Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 25.66 | 25.78 | 25.66 | 25.77 | 22,860 | +0.19(+0.75%) |
Jul 30, 2018 | 25.60 | 25.63 | 25.58 | 25.58 | 4,576 | -0.00(-0.00%) |
Jul 27, 2018 | 25.59 | 25.64 | 25.48 | 25.58 | 10,667 | +0.05(+0.20%) |
Jul 26, 2018 | 25.56 | 25.57 | 25.49 | 25.53 | 19,120 | -0.23(-0.87%) |
Jul 25, 2018 | 25.58 | 25.77 | 25.51 | 25.76 | 13,172 | +0.36(+1.41%) |
Jul 24, 2018 | 25.47 | 25.51 | 25.36 | 25.40 | 16,733 | +0.21(+0.83%) |
Jul 23, 2018 | 25.20 | 25.20 | 25.16 | 25.19 | 6,016 | -0.04(-0.17%) |
Jul 20, 2018 | 25.18 | 25.27 | 25.18 | 25.23 | 18,177 | +0.21(+0.83%) |
Jul 19, 2018 | 24.97 | 25.10 | 24.97 | 25.02 | 23,671 | -0.19(-0.76%) |
Jul 18, 2018 | 25.11 | 25.23 | 25.11 | 25.21 | 6,342 | -0.02(-0.07%) |
Jul 17, 2018 | 25.14 | 25.28 | 25.14 | 25.23 | 23,462 | -0.03(-0.10%) |
Jul 16, 2018 | 25.33 | 25.33 | 25.23 | 25.25 | 9,737 | -0.09(-0.36%) |
Jul 13, 2018 | 25.25 | 25.35 | 25.25 | 25.35 | 3,391 | +0.06(+0.23%) |
Jul 12, 2018 | 25.32 | 25.35 | 25.28 | 25.29 | 18,666 | +0.23(+0.90%) |
Jul 11, 2018 | 25.21 | 25.28 | 25.05 | 25.06 | 25,501 | -0.43(-1.70%) |
Jul 10, 2018 | 25.50 | 25.50 | 25.45 | 25.50 | 7,056 | -0.05(-0.20%) |
Jul 09, 2018 | 25.58 | 25.58 | 25.51 | 25.55 | 14,426 | +0.14(+0.56%) |
Jul 06, 2018 | 25.27 | 25.45 | 25.27 | 25.41 | 20,093 | +0.20(+0.79%) |
Jul 05, 2018 | 25.22 | 25.23 | 25.11 | 25.20 | 16,600 | +0.12(+0.50%) |
Jul 03, 2018 | 25.08 | 25.08 | 25.08 | 0 | +0.14(+0.57%) | |
Jul 02, 2018 | 24.90 | 24.95 | 24.86 | 24.94 | 12,082 | -0.31(-1.22%) |
Jun 29, 2018 | 25.25 | 25.16 | 25.25 | 21,901 | +0.28(+1.10%) | |
Jun 28, 2018 | 24.83 | 24.97 | 24.82 | 24.97 | 33,619 | +0.16(+0.64%) |
Jun 27, 2018 | 25.10 | 25.13 | 24.81 | 24.81 | 73,682 | -0.41(-1.62%) |
Jun 26, 2018 | 25.22 | 25.30 | 25.21 | 25.22 | 15,199 | -0.09(-0.36%) |
Jun 25, 2018 | 25.36 | 25.37 | 25.22 | 25.31 | 24,212 | -0.31(-1.20%) |
Jun 22, 2018 | 25.60 | 25.66 | 25.56 | 25.62 | 17,536 | +0.20(+0.80%) |
Jun 21, 2018 | 25.52 | 25.52 | 25.39 | 25.42 | 45,401 | -0.19(-0.73%) |
Jun 20, 2018 | 25.64 | 25.68 | 25.59 | 25.60 | 10,020 | +0.05(+0.19%) |
Jun 19, 2018 | 25.47 | 25.58 | 25.44 | 25.56 | 8,340 | -0.29(-1.13%) |
Jun 18, 2018 | 25.80 | 25.85 | 25.76 | 25.85 | 7,236 | -0.13(-0.50%) |
Jun 15, 2018 | 26.00 | 25.88 | 25.98 | 11,582 | +0.00(+0.01%) | |
Jun 14, 2018 | 26.10 | 26.10 | 25.94 | 25.98 | 27,479 | -0.16(-0.63%) |
Jun 13, 2018 | 26.28 | 26.28 | 26.09 | 26.14 | 45,764 | -0.06(-0.25%) |
Jun 12, 2018 | 26.28 | 26.28 | 26.13 | 26.20 | 52,242 | -0.06(-0.22%) |
Jun 11, 2018 | 26.28 | 26.33 | 26.26 | 26.26 | 18,135 | -0.09(-0.35%) |
Jun 08, 2018 | 26.25 | 26.36 | 26.25 | 26.35 | 5,309 | +0.05(+0.20%) |
Jun 07, 2018 | 26.50 | 26.50 | 26.28 | 26.30 | 7,122 | -0.24(-0.92%) |
Jun 06, 2018 | 26.56 | 26.47 | 26.54 | 7,309 | +0.19(+0.71%) | |
Jun 05, 2018 | 26.39 | 26.40 | 26.33 | 26.36 | 8,749 | +0.00(+0.00%) |
Jun 04, 2018 | 26.33 | 26.41 | 26.29 | 26.36 | 22,792 | +0.33(+1.28%) |
Jun 01, 2018 | 26.00 | 26.04 | 25.97 | 26.03 | 9,417 | +0.12(+0.47%) |
May 31, 2018 | 25.93 | 25.99 | 25.83 | 25.90 | 9,599 | -0.05(-0.19%) |
May 30, 2018 | 25.79 | 25.99 | 25.78 | 25.95 | 8,031 | +0.31(+1.20%) |
May 29, 2018 | 25.78 | 25.80 | 25.55 | 25.64 | 13,809 | -0.39(-1.49%) |
May 25, 2018 | 26.03 | 26.03 | 26.03 | 0 | +0.01(+0.03%) | |
May 24, 2018 | 26.06 | 26.06 | 25.92 | 26.03 | 8,287 | -0.03(-0.12%) |
May 23, 2018 | 25.87 | 26.07 | 25.87 | 26.06 | 10,377 | -0.07(-0.28%) |
May 22, 2018 | 26.20 | 26.25 | 26.13 | 26.13 | 8,120 | +0.00(+0.00%) |
May 21, 2018 | 26.12 | 26.13 | 26.08 | 26.13 | 11,117 | +0.14(+0.54%) |
May 18, 2018 | 25.96 | 26.00 | 25.96 | 25.99 | 16,800 | +0.03(+0.11%) |
May 17, 2018 | 26.07 | 26.07 | 25.94 | 25.96 | 7,810 | -0.20(-0.76%) |
May 16, 2018 | 26.14 | 26.20 | 26.11 | 26.16 | 22,779 | +0.04(+0.16%) |
May 15, 2018 | 26.14 | 26.15 | 26.07 | 26.12 | 29,946 | -0.35(-1.32%) |
May 14, 2018 | 26.60 | 26.63 | 26.46 | 26.47 | 14,156 | +0.10(+0.37%) |
May 11, 2018 | 26.44 | 26.45 | 26.33 | 26.37 | 28,409 | +0.10(+0.37%) |
May 10, 2018 | 26.19 | 26.29 | 26.18 | 26.28 | 22,263 | +0.23(+0.90%) |
May 09, 2018 | 26.02 | 26.08 | 25.95 | 26.04 | 22,768 | +0.10(+0.37%) |
May 08, 2018 | 25.96 | 25.96 | 25.88 | 25.94 | 5,294 | +0.00(+0.00%) |
May 07, 2018 | 25.90 | 26.00 | 25.89 | 25.94 | 7,591 | -0.06(-0.22%) |
May 04, 2018 | 25.81 | 26.05 | 25.81 | 26.00 | 16,980 | -0.01(-0.03%) |
May 03, 2018 | 25.96 | 26.04 | 25.81 | 26.01 | 16,405 | +0.01(+0.03%) |
May 02, 2018 | 26.17 | 26.20 | 26.00 | 26.00 | 5,132 | -0.06(-0.23%) |
May 01, 2018 | 26.07 | 26.11 | 25.90 | 26.06 | 27,763 | -0.05(-0.20%) |
Apr 30, 2018 | 26.23 | 26.26 | 26.11 | 26.11 | 19,876 | +0.09(+0.33%) |
Apr 27, 2018 | 25.97 | 26.03 | 25.92 | 26.03 | 6,803 | +0.08(+0.32%) |
Apr 26, 2018 | 25.90 | 25.96 | 25.86 | 25.95 | 13,019 | +0.22(+0.86%) |
Apr 25, 2018 | 25.73 | 25.75 | 25.67 | 25.73 | 9,980 | -0.11(-0.42%) |
Apr 24, 2018 | 25.98 | 25.99 | 25.74 | 25.84 | 9,855 | +0.04(+0.17%) |
Apr 23, 2018 | 25.82 | 25.88 | 25.77 | 25.79 | 9,483 | -0.14(-0.56%) |
Apr 20, 2018 | 25.99 | 25.99 | 25.89 | 25.94 | 12,454 | -0.18(-0.69%) |
Apr 19, 2018 | 26.29 | 26.29 | 26.09 | 26.11 | 20,056 | -0.16(-0.62%) |
Apr 18, 2018 | 26.29 | 26.35 | 26.28 | 26.28 | 14,519 | -0.05(-0.18%) |
Apr 17, 2018 | 26.19 | 26.33 | 26.19 | 26.33 | 13,955 | +0.06(+0.22%) |
Apr 16, 2018 | 26.16 | 26.27 | 26.16 | 26.27 | 18,565 | +0.02(+0.08%) |
Apr 13, 2018 | 26.38 | 26.38 | 26.25 | 26.25 | 10,003 | -0.06(-0.23%) |
Apr 12, 2018 | 26.28 | 26.33 | 26.28 | 26.31 | 6,415 | -0.01(-0.03%) |
Apr 11, 2018 | 26.37 | 26.41 | 26.29 | 26.32 | 27,032 | -0.09(-0.34%) |
Apr 10, 2018 | 26.33 | 26.41 | 26.27 | 26.41 | 21,467 | +0.32(+1.21%) |
Apr 09, 2018 | 26.20 | 26.28 | 26.08 | 26.09 | 16,208 | +0.12(+0.48%) |
Apr 06, 2018 | 26.03 | 26.10 | 25.90 | 25.97 | 39,374 | -0.08(-0.29%) |
Apr 05, 2018 | 26.08 | 26.11 | 26.01 | 26.04 | 8,264 | -0.03(-0.12%) |
Apr 04, 2018 | 25.64 | 26.10 | 25.56 | 26.07 | 21,504 | +0.21(+0.83%) |
Apr 03, 2018 | 25.82 | 25.91 | 25.74 | 25.86 | 17,689 | +0.17(+0.68%) |
Apr 02, 2018 | 25.99 | 25.99 | 25.56 | 25.69 | 14,477 | -0.38(-1.45%) |
Mar 29, 2018 | 26.06 | 26.06 | 26.06 | 0 | +0.25(+0.95%) | |
Mar 28, 2018 | 25.77 | 25.96 | 25.71 | 25.82 | 9,933 | +0.10(+0.40%) |
Mar 27, 2018 | 25.92 | 26.00 | 25.60 | 25.71 | 40,454 | -0.20(-0.76%) |
Mar 26, 2018 | 25.78 | 25.91 | 25.58 | 25.91 | 16,160 | +0.45(+1.78%) |
Mar 23, 2018 | 25.78 | 25.80 | 25.46 | 25.46 | 10,470 | -0.30(-1.16%) |
Mar 22, 2018 | 25.90 | 26.00 | 25.76 | 25.76 | 41,964 | -0.47(-1.79%) |
Mar 21, 2018 | 26.13 | 26.28 | 26.09 | 26.23 | 17,529 | +0.14(+0.53%) |
Mar 20, 2018 | 26.12 | 26.16 | 26.07 | 26.09 | 10,664 | -0.07(-0.27%) |
Mar 19, 2018 | 26.14 | 26.16 | 26.02 | 26.16 | 22,373 | +0.02(+0.06%) |
Mar 16, 2018 | 26.16 | 26.23 | 26.13 | 26.14 | 30,660 | +0.02(+0.09%) |
Mar 15, 2018 | 26.18 | 26.23 | 26.10 | 26.12 | 7,525 | -0.05(-0.17%) |
Mar 14, 2018 | 26.27 | 26.27 | 26.06 | 26.17 | 14,836 | +0.16(+0.62%) |
Mar 13, 2018 | 26.26 | 26.27 | 25.97 | 26.00 | 12,351 | -0.17(-0.66%) |
Mar 12, 2018 | 26.18 | 26.21 | 26.10 | 26.18 | 26,961 | -0.04(-0.14%) |
Mar 09, 2018 | 26.14 | 26.23 | 26.13 | 26.21 | 72,846 | +0.25(+0.96%) |
Mar 08, 2018 | 25.99 | 26.01 | 25.89 | 25.96 | 22,167 | +0.08(+0.30%) |
Mar 07, 2018 | 25.88 | 25.69 | 25.88 | 20,869 | +0.11(+0.43%) | |
Mar 06, 2018 | 25.90 | 25.90 | 25.68 | 25.77 | 157,629 | +0.00(+0.00%) |
Mar 05, 2018 | 25.46 | 25.85 | 25.46 | 25.77 | 111,214 | +0.15(+0.60%) |
Mar 02, 2018 | 25.41 | 25.65 | 25.40 | 25.62 | 45,082 | +0.20(+0.79%) |
Mar 01, 2018 | 25.58 | 25.71 | 25.30 | 25.42 | 78,135 | -0.04(-0.16%) |
Feb 28, 2018 | 25.80 | 25.80 | 25.46 | 25.46 | 60,165 | -0.34(-1.32%) |
Feb 27, 2018 | 26.22 | 26.22 | 25.80 | 25.80 | 62,801 | -0.67(-2.53%) |
Feb 26, 2018 | 26.37 | 26.47 | 26.27 | 26.47 | 25,292 | +0.27(+1.05%) |
Feb 23, 2018 | 26.10 | 26.19 | 26.06 | 26.19 | 15,383 | +0.32(+1.25%) |
Feb 22, 2018 | 25.86 | 26.00 | 25.86 | 25.87 | 32,713 | +0.02(+0.06%) |
Feb 21, 2018 | 26.07 | 26.28 | 25.85 | 25.85 | 35,742 | +0.00(+0.00%) |
Feb 20, 2018 | 25.97 | 26.01 | 25.82 | 25.85 | 26,597 | -0.32(-1.20%) |
Feb 16, 2018 | 26.17 | 26.17 | 26.17 | 0 | +0.13(+0.50%) | |
Feb 15, 2018 | 26.04 | 26.07 | 25.89 | 26.04 | 42,408 | +0.15(+0.56%) |
Feb 14, 2018 | 25.38 | 25.89 | 25.38 | 25.89 | 45,121 | +0.36(+1.39%) |
Feb 13, 2018 | 25.34 | 25.54 | 25.34 | 25.54 | 26,519 | +0.15(+0.59%) |
Feb 12, 2018 | 25.30 | 25.44 | 25.24 | 25.39 | 65,320 | +0.15(+0.59%) |
Feb 09, 2018 | 25.12 | 25.29 | 24.64 | 25.24 | 66,981 | +0.31(+1.23%) |
Feb 08, 2018 | 25.65 | 25.65 | 24.93 | 24.93 | 69,016 | -0.78(-3.02%) |
Feb 07, 2018 | 25.78 | 25.97 | 25.67 | 25.71 | 30,161 | -0.46(-1.76%) |
Feb 06, 2018 | 25.54 | 26.22 | 25.54 | 26.17 | 27,387 | +0.09(+0.34%) |
Feb 05, 2018 | 26.57 | 26.65 | 25.75 | 26.08 | 59,578 | -0.78(-2.89%) |
Feb 02, 2018 | 27.13 | 27.13 | 26.83 | 26.86 | 40,054 | -0.63(-2.29%) |
Feb 01, 2018 | 27.48 | 27.57 | 27.43 | 27.49 | 48,367 | -0.13(-0.47%) |
Jan 31, 2018 | 27.64 | 27.69 | 27.50 | 27.61 | 13,766 | +0.15(+0.53%) |
Jan 30, 2018 | 27.57 | 27.57 | 27.42 | 27.47 | 24,822 | -0.17(-0.61%) |
Jan 29, 2018 | 27.70 | 27.72 | 27.63 | 27.64 | 36,026 | -0.50(-1.77%) |
Jan 26, 2018 | 28.04 | 28.15 | 28.04 | 28.14 | 7,681 | +0.35(+1.27%) |
Jan 25, 2018 | 27.87 | 27.95 | 27.71 | 27.78 | 18,095 | -0.02(-0.09%) |
Jan 24, 2018 | 27.83 | 27.91 | 27.74 | 27.81 | 22,702 | +0.04(+0.15%) |
Jan 23, 2018 | 27.65 | 27.77 | 27.63 | 27.77 | 32,053 | +0.19(+0.67%) |
Jan 22, 2018 | 27.47 | 27.58 | 27.46 | 27.58 | 18,179 | +0.19(+0.68%) |
Jan 19, 2018 | 27.39 | 27.43 | 27.34 | 27.40 | 35,593 | +0.27(+0.98%) |
Jan 18, 2018 | 27.10 | 27.15 | 27.10 | 27.13 | 60,620 | -0.15(-0.56%) |
Jan 17, 2018 | 27.15 | 27.36 | 27.13 | 27.28 | 45,646 | +0.20(+0.74%) |
Jan 16, 2018 | 27.16 | 27.18 | 27.04 | 27.08 | 39,417 | -0.05(-0.17%) |
Jan 12, 2018 | 27.13 | 27.13 | 27.13 | 0 | +0.18(+0.66%) | |
Jan 11, 2018 | 26.86 | 27.00 | 26.86 | 26.95 | 121,189 | +0.02(+0.09%) |
Jan 10, 2018 | 27.04 | 27.04 | 26.90 | 26.93 | 26,547 | -0.31(-1.12%) |
Jan 09, 2018 | 27.17 | 27.24 | 27.10 | 27.24 | 65,052 | -0.03(-0.12%) |
Jan 08, 2018 | 27.10 | 27.28 | 27.07 | 27.27 | 180,212 | +0.23(+0.87%) |
Jan 05, 2018 | 26.89 | 27.04 | 26.89 | 27.03 | 71,770 | +0.34(+1.27%) |
Jan 04, 2018 | 26.66 | 26.70 | 26.62 | 26.69 | 49,009 | +0.06(+0.24%) |
Jan 03, 2018 | 26.64 | 26.66 | 26.59 | 26.63 | 61,503 | +0.10(+0.37%) |
Jan 02, 2018 | 26.58 | 26.60 | 26.42 | 26.53 | 191,315 | +0.23(+0.88%) |
Dec 29, 2017 | 26.30 | 26.30 | 26.30 | 0 | -0.01(-0.05%) | |
Dec 28, 2017 | 26.32 | 26.34 | 26.27 | 26.31 | 13,141 | +0.19(+0.71%) |
Dec 27, 2017 | 26.09 | 26.16 | 26.06 | 26.13 | 18,317 | +0.19(+0.72%) |
Dec 26, 2017 | 25.93 | 25.97 | 25.88 | 25.94 | 14,824 | +0.07(+0.28%) |
Dec 22, 2017 | 25.82 | 25.89 | 25.79 | 25.87 | 11,378 | +0.05(+0.18%) |
Dec 21, 2017 | 25.80 | 25.87 | 25.80 | 25.82 | 26,351 | +0.06(+0.21%) |
Dec 20, 2017 | 25.80 | 25.81 | 25.75 | 25.77 | 39,692 | -0.06(-0.24%) |
Dec 19, 2017 | 25.91 | 25.91 | 25.82 | 25.83 | 15,089 | -0.13(-0.49%) |
Dec 18, 2017 | 25.94 | 26.02 | 25.94 | 25.96 | 16,598 | +0.23(+0.89%) |
Dec 15, 2017 | 25.66 | 25.75 | 25.64 | 25.73 | 17,856 | +0.03(+0.12%) |
Dec 14, 2017 | 25.73 | 25.74 | 25.69 | 25.70 | 22,006 | -0.02(-0.09%) |
Dec 13, 2017 | 25.56 | 25.74 | 25.56 | 25.72 | 23,091 | +0.26(+1.02%) |
Dec 12, 2017 | 25.41 | 25.46 | 25.41 | 25.46 | 6,607 | +0.09(+0.37%) |
Dec 11, 2017 | 25.36 | 25.41 | 25.36 | 25.37 | 11,870 | -0.05(-0.22%) |
Dec 08, 2017 | 25.40 | 25.42 | 25.30 | 25.42 | 17,796 | +0.18(+0.70%) |
Dec 07, 2017 | 25.15 | 25.27 | 25.15 | 25.24 | 15,701 | -0.01(-0.05%) |
Dec 06, 2017 | 25.26 | 25.29 | 25.22 | 25.26 | 8,207 | -0.09(-0.37%) |
Dec 05, 2017 | 25.33 | 25.45 | 25.33 | 25.35 | 8,820 | +0.11(+0.43%) |
Dec 04, 2017 | 25.39 | 25.39 | 25.24 | 25.24 | 7,944 | -0.17(-0.69%) |
Dec 01, 2017 | 25.39 | 25.51 | 25.36 | 25.42 | 84,443 | +0.05(+0.20%) |
Nov 30, 2017 | 25.39 | 25.42 | 25.34 | 25.37 | 8,633 | +0.12(+0.47%) |
Nov 29, 2017 | 25.32 | 25.32 | 25.20 | 25.25 | 7,011 | -0.18(-0.71%) |
Nov 28, 2017 | 25.34 | 25.43 | 25.27 | 25.43 | 18,981 | +0.04(+0.15%) |
Nov 27, 2017 | 25.39 | 25.45 | 25.35 | 25.39 | 69,331 | -0.01(-0.03%) |
Nov 24, 2017 | 25.31 | 25.41 | 25.31 | 25.40 | 17,910 | +0.18(+0.70%) |
Nov 22, 2017 | 25.18 | 25.25 | 25.15 | 25.22 | 12,782 | +0.07(+0.30%) |
Nov 21, 2017 | 25.10 | 25.17 | 25.09 | 25.15 | 8,374 | +0.20(+0.82%) |
Nov 20, 2017 | 24.94 | 24.97 | 24.90 | 24.94 | 12,311 | -0.02(-0.06%) |
Nov 17, 2017 | 24.94 | 24.97 | 24.89 | 24.96 | 20,600 | -0.08(-0.31%) |
Nov 16, 2017 | 24.99 | 25.11 | 24.99 | 25.04 | 4,785 | +0.11(+0.45%) |
Nov 15, 2017 | 24.88 | 24.93 | 24.88 | 24.92 | 15,586 | -0.07(-0.29%) |
Nov 14, 2017 | 25.00 | 25.02 | 24.96 | 25.00 | 14,830 | -0.01(-0.03%) |
Nov 13, 2017 | 24.97 | 25.08 | 24.97 | 25.00 | 20,594 | -0.16(-0.63%) |
Nov 10, 2017 | 25.16 | 25.19 | 25.09 | 25.16 | 9,615 | +0.02(+0.06%) |
Nov 09, 2017 | 25.05 | 25.15 | 25.02 | 25.15 | 13,476 | -0.01(-0.03%) |
Nov 08, 2017 | 25.10 | 25.17 | 25.09 | 25.15 | 8,506 | +0.17(+0.66%) |
Nov 07, 2017 | 25.03 | 25.04 | 24.93 | 24.99 | 16,327 | -0.03(-0.13%) |
Nov 06, 2017 | 24.86 | 25.02 | 24.86 | 25.02 | 14,106 | +0.02(+0.08%) |
Nov 03, 2017 | 25.07 | 25.07 | 24.93 | 25.00 | 11,538 | -0.03(-0.12%) |
Nov 02, 2017 | 24.94 | 25.04 | 24.94 | 25.03 | 9,780 | +0.12(+0.49%) |
Nov 01, 2017 | 24.95 | 24.97 | 24.89 | 24.91 | 16,332 | +0.11(+0.44%) |
Oct 31, 2017 | 24.74 | 24.85 | 24.74 | 24.80 | 10,507 | +0.11(+0.44%) |
Oct 30, 2017 | 24.71 | 24.71 | 24.64 | 24.69 | 11,679 | -0.10(-0.40%) |
Oct 27, 2017 | 24.71 | 24.83 | 24.67 | 24.79 | 15,805 | +0.03(+0.13%) |
Oct 26, 2017 | 24.82 | 24.83 | 24.76 | 24.76 | 25,134 | -0.01(-0.03%) |
Oct 25, 2017 | 24.88 | 24.88 | 24.69 | 24.77 | 16,429 | -0.17(-0.66%) |
Oct 24, 2017 | 24.92 | 24.97 | 24.89 | 24.93 | 25,715 | +0.09(+0.35%) |
Oct 23, 2017 | 24.98 | 24.98 | 24.83 | 24.85 | 38,501 | -0.21(-0.85%) |
Oct 20, 2017 | 25.11 | 25.11 | 25.03 | 25.06 | 19,829 | -0.03(-0.13%) |
Oct 19, 2017 | 25.06 | 25.11 | 25.01 | 25.09 | 14,738 | -0.23(-0.90%) |
Oct 18, 2017 | 25.29 | 25.39 | 25.29 | 25.32 | 12,853 | +0.16(+0.63%) |
Oct 17, 2017 | 25.15 | 25.17 | 25.10 | 25.16 | 7,671 | -0.09(-0.35%) |
Oct 16, 2017 | 25.29 | 25.30 | 25.24 | 25.25 | 7,966 | -0.07(-0.29%) |
Oct 13, 2017 | 25.37 | 25.37 | 25.33 | 25.33 | 8,772 | +0.09(+0.36%) |
Oct 12, 2017 | 25.22 | 25.30 | 25.22 | 25.23 | 18,097 | +0.10(+0.41%) |
Oct 11, 2017 | 25.08 | 25.13 | 25.04 | 25.13 | 15,804 | -0.10(-0.41%) |
Oct 10, 2017 | 25.17 | 25.30 | 25.17 | 25.23 | 45,892 | +0.31(+1.26%) |
Oct 09, 2017 | 24.97 | 25.01 | 24.92 | 24.92 | 32,417 | -0.17(-0.66%) |
Oct 06, 2017 | 24.97 | 25.08 | 24.96 | 25.08 | 46,774 | -0.11(-0.44%) |
Oct 05, 2017 | 25.09 | 25.22 | 25.09 | 25.19 | 24,531 | +0.06(+0.25%) |
Oct 04, 2017 | 25.07 | 25.13 | 25.07 | 25.13 | 15,247 | +0.19(+0.76%) |
Oct 03, 2017 | 24.82 | 24.96 | 24.82 | 24.94 | 20,327 | +0.18(+0.73%) |
Oct 02, 2017 | 24.80 | 24.84 | 24.76 | 24.76 | 32,602 | -0.10(-0.41%) |
Sep 29, 2017 | 24.68 | 24.87 | 24.68 | 24.86 | 22,109 | +0.28(+1.12%) |
Sep 28, 2017 | 24.44 | 24.60 | 24.44 | 24.59 | 25,134 | +0.01(+0.03%) |
Sep 27, 2017 | 24.66 | 24.71 | 24.56 | 24.58 | 63,529 | -0.02(-0.06%) |
Sep 26, 2017 | 24.61 | 24.64 | 24.56 | 24.60 | 56,160 | -0.05(-0.19%) |
Sep 25, 2017 | 24.75 | 24.75 | 24.55 | 24.64 | 8,764 | -0.60(-2.40%) |
Sep 22, 2017 | 25.32 | 25.33 | 25.23 | 25.25 | 30,381 | -0.16(-0.65%) |
Sep 21, 2017 | 25.40 | 25.45 | 25.40 | 25.41 | 8,778 | -0.03(-0.13%) |
Sep 20, 2017 | 25.59 | 25.59 | 25.36 | 25.45 | 16,920 | -0.13(-0.51%) |
Sep 19, 2017 | 25.58 | 25.58 | 25.50 | 25.58 | 29,545 | +0.02(+0.06%) |
Sep 18, 2017 | 25.54 | 25.61 | 25.50 | 25.56 | 45,966 | +0.16(+0.65%) |
Sep 15, 2017 | 25.33 | 25.40 | 25.33 | 25.40 | 10,081 | +0.31(+1.24%) |
Sep 14, 2017 | 25.01 | 25.08 | 25.01 | 25.08 | 8,334 | +0.10(+0.41%) |
Sep 13, 2017 | 25.01 | 25.05 | 24.92 | 24.98 | 7,861 | -0.15(-0.59%) |
Sep 12, 2017 | 25.07 | 25.17 | 25.06 | 25.13 | 11,879 | -0.07(-0.28%) |
Sep 11, 2017 | 25.12 | 25.22 | 25.12 | 25.20 | 14,416 | +0.20(+0.78%) |
Sep 08, 2017 | 25.03 | 25.03 | 24.96 | 25.01 | 8,193 | +0.05(+0.19%) |
Sep 07, 2017 | 24.93 | 24.97 | 24.88 | 24.96 | 22,596 | +0.25(+1.01%) |
Sep 06, 2017 | 24.62 | 24.72 | 24.61 | 24.71 | 14,051 | +0.22(+0.89%) |
Sep 05, 2017 | 24.55 | 24.61 | 24.40 | 24.49 | 46,954 | -0.05(-0.22%) |
Sep 01, 2017 | 24.51 | 24.55 | 24.50 | 24.55 | 15,489 | +0.02(+0.10%) |
Aug 31, 2017 | 24.40 | 24.54 | 24.40 | 24.52 | 35,275 | +0.27(+1.12%) |
Aug 30, 2017 | 24.19 | 24.26 | 24.19 | 24.25 | 16,928 | +0.19(+0.78%) |
Aug 29, 2017 | 24.06 | 24.14 | 24.05 | 24.06 | 30,283 | -0.05(-0.20%) |
Aug 28, 2017 | 24.15 | 24.15 | 24.09 | 24.11 | 6,157 | +0.00(+0.00%) |
Aug 25, 2017 | 24.05 | 24.13 | 23.98 | 24.11 | 25,744 | +0.05(+0.23%) |
Aug 24, 2017 | 24.06 | 24.09 | 24.04 | 24.05 | 11,797 | +0.02(+0.10%) |
Aug 23, 2017 | 24.00 | 24.03 | 23.98 | 24.03 | 6,231 | -0.01(-0.03%) |
Aug 22, 2017 | 24.01 | 24.05 | 23.99 | 24.04 | 9,540 | +0.18(+0.75%) |
Aug 21, 2017 | 23.80 | 23.88 | 23.80 | 23.86 | 9,737 | +0.15(+0.64%) |
Aug 18, 2017 | 23.65 | 23.73 | 23.61 | 23.71 | 22,559 | +0.04(+0.15%) |
Aug 17, 2017 | 23.79 | 23.79 | 23.67 | 23.67 | 4,218 | -0.17(-0.72%) |
Aug 16, 2017 | 23.79 | 23.89 | 23.77 | 23.84 | 15,753 | +0.14(+0.59%) |
Aug 15, 2017 | 23.65 | 23.73 | 23.64 | 23.70 | 17,745 | -0.16(-0.68%) |
Aug 14, 2017 | 23.81 | 23.88 | 23.78 | 23.86 | 19,539 | +0.13(+0.55%) |
Aug 11, 2017 | 23.73 | 23.75 | 23.68 | 23.73 | 15,232 | -0.02(-0.10%) |
Aug 10, 2017 | 23.95 | 23.95 | 23.76 | 23.76 | 10,324 | -0.39(-1.62%) |
Aug 09, 2017 | 24.07 | 24.15 | 24.06 | 24.15 | 7,910 | +0.17(+0.70%) |
Aug 08, 2017 | 24.04 | 24.06 | 23.96 | 23.98 | 13,070 | -0.03(-0.14%) |
Aug 07, 2017 | 23.95 | 24.03 | 23.95 | 24.01 | 9,085 | -0.11(-0.46%) |
Aug 04, 2017 | 24.13 | 24.13 | 24.04 | 24.12 | 16,567 | +0.05(+0.23%) |
Aug 03, 2017 | 24.10 | 24.13 | 24.05 | 24.07 | 9,986 | -0.04(-0.16%) |
Aug 02, 2017 | 24.12 | 24.13 | 24.05 | 24.11 | 6,061 | +0.02(+0.10%) |