Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 24.74 | 24.74 | 24.74 | 0 | +0.19(+0.77%) | |
Mar 28, 2018 | 24.69 | 24.70 | 24.50 | 24.55 | 10,314 | -0.12(-0.49%) |
Mar 27, 2018 | 24.69 | 24.90 | 24.66 | 24.67 | 10,024 | -0.13(-0.52%) |
Mar 26, 2018 | 24.79 | 24.85 | 24.61 | 24.80 | 39,239 | +0.15(+0.61%) |
Mar 23, 2018 | 25.05 | 25.05 | 24.65 | 24.65 | 38,235 | -0.25(-1.00%) |
Mar 22, 2018 | 25.33 | 25.33 | 24.90 | 24.90 | 10,117 | -0.44(-1.74%) |
Mar 21, 2018 | 25.10 | 25.40 | 25.10 | 25.34 | 10,042 | +0.25(+1.00%) |
Mar 20, 2018 | 25.25 | 25.25 | 25.09 | 25.09 | 11,234 | +0.01(+0.04%) |
Mar 19, 2018 | 25.13 | 25.14 | 24.90 | 25.08 | 24,359 | +0.03(+0.12%) |
Mar 16, 2018 | 24.90 | 25.10 | 24.90 | 25.05 | 5,537 | +0.15(+0.61%) |
Mar 15, 2018 | 24.90 | 24.96 | 24.84 | 24.90 | 9,798 | -0.02(-0.09%) |
Mar 14, 2018 | 25.43 | 25.43 | 24.90 | 24.92 | 14,555 | -0.12(-0.49%) |
Mar 13, 2018 | 25.30 | 25.34 | 25.04 | 25.04 | 16,080 | -0.14(-0.54%) |
Mar 12, 2018 | 25.31 | 25.31 | 25.13 | 25.18 | 19,966 | +0.03(+0.12%) |
Mar 09, 2018 | 24.86 | 25.17 | 24.86 | 25.15 | 36,984 | +0.29(+1.16%) |
Mar 08, 2018 | 24.97 | 24.97 | 24.75 | 24.86 | 6,368 | -0.07(-0.28%) |
Mar 07, 2018 | 24.95 | 24.93 | 25,430 | +0.12(+0.50%) | ||
Mar 06, 2018 | 24.81 | 24.81 | 24.51 | 24.80 | 14,063 | +0.18(+0.73%) |
Mar 05, 2018 | 24.72 | 24.75 | 24.37 | 24.63 | 23,796 | -0.07(-0.27%) |
Mar 02, 2018 | 24.39 | 24.70 | 24.30 | 24.69 | 25,385 | +0.19(+0.79%) |
Mar 01, 2018 | 24.50 | 24.65 | 24.32 | 24.50 | 23,616 | +0.15(+0.61%) |
Feb 28, 2018 | 24.76 | 24.80 | 24.35 | 24.35 | 32,259 | -0.31(-1.25%) |
Feb 27, 2018 | 25.12 | 25.12 | 24.62 | 24.66 | 50,680 | -0.35(-1.42%) |
Feb 26, 2018 | 25.18 | 25.19 | 24.90 | 25.01 | 87,521 | +0.06(+0.26%) |
Feb 23, 2018 | 25.22 | 25.22 | 24.86 | 24.95 | 109,400 | +0.02(+0.08%) |
Feb 22, 2018 | 25.06 | 25.17 | 24.93 | 24.93 | 55,106 | +0.00(+0.00%) |
Feb 21, 2018 | 24.83 | 25.15 | 24.83 | 24.93 | 100,528 | +0.21(+0.85%) |
Feb 20, 2018 | 25.20 | 25.62 | 24.72 | 24.72 | 372,391 | -0.36(-1.42%) |
Feb 16, 2018 | 25.07 | 25.07 | 25.07 | 0 | +0.14(+0.58%) | |
Feb 15, 2018 | 24.80 | 24.93 | 24.80 | 24.93 | 1,299 | +0.03(+0.12%) |
Feb 14, 2018 | 24.51 | 24.92 | 24.51 | 24.90 | 2,083 | +0.39(+1.59%) |
Feb 13, 2018 | 24.40 | 24.51 | 24.40 | 24.51 | 12,509 | +0.16(+0.66%) |
Feb 12, 2018 | 24.17 | 24.35 | 24.17 | 24.35 | 1,163 | +0.20(+0.82%) |
Feb 09, 2018 | 24.46 | 24.60 | 23.84 | 24.15 | 2,173 | -0.30(-1.22%) |
Feb 08, 2018 | 24.76 | 24.76 | 24.45 | 24.45 | 3,717 | -0.03(-0.12%) |
Feb 07, 2018 | 24.85 | 24.85 | 24.44 | 24.48 | 1,561 | +0.10(+0.41%) |
Feb 06, 2018 | 28.07 | 28.07 | 24.13 | 24.38 | 33,190 | -0.26(-1.06%) |
Feb 05, 2018 | 24.92 | 24.64 | 24.64 | 2,478 | -0.28(-1.12%) | |
Feb 02, 2018 | 25.25 | 25.28 | 24.92 | 24.92 | 6,601 | -0.76(-2.96%) |
Feb 01, 2018 | 25.68 | 25.68 | 25.68 | 25.68 | 138 | +0.21(+0.82%) |
Jan 31, 2018 | 25.63 | 25.63 | 25.47 | 25.47 | 2,860 | -0.25(-0.97%) |
Jan 30, 2018 | 25.47 | 25.71 | 25.47 | 25.72 | 3,118 | -0.34(-1.30%) |
Jan 29, 2018 | 26.00 | 26.06 | 26.00 | 26.06 | 1,169 | -0.08(-0.31%) |
Jan 26, 2018 | 26.14 | 26.14 | 26.14 | 26.14 | 620 | +0.08(+0.32%) |
Jan 25, 2018 | 26.04 | 26.06 | 26.04 | 26.06 | 921 | -0.00(-0.01%) |
Jan 24, 2018 | 26.32 | 26.32 | 26.00 | 26.06 | 4,691 | -0.21(-0.80%) |
Jan 23, 2018 | 26.11 | 26.27 | 26.11 | 26.27 | 2,039 | +0.07(+0.27%) |
Jan 22, 2018 | 26.12 | 26.25 | 26.12 | 26.20 | 5,794 | -0.06(-0.23%) |
Jan 19, 2018 | 25.98 | 26.29 | 25.98 | 26.26 | 15,404 | +0.32(+1.23%) |
Jan 18, 2018 | 25.95 | 25.97 | 25.88 | 25.94 | 950 | -0.11(-0.42%) |
Jan 17, 2018 | 25.88 | 26.07 | 25.88 | 26.05 | 4,291 | +0.34(+1.32%) |
Jan 16, 2018 | 26.07 | 26.09 | 25.60 | 25.71 | 4,313 | -0.29(-1.12%) |
Jan 12, 2018 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.01%) | |
Jan 11, 2018 | 25.93 | 26.00 | 25.71 | 26.00 | 5,342 | +0.37(+1.44%) |
Jan 10, 2018 | 25.43 | 25.63 | 25.43 | 25.63 | 6,886 | +0.14(+0.55%) |
Jan 09, 2018 | 25.51 | 25.53 | 25.34 | 25.49 | 3,085 | -0.01(-0.04%) |
Jan 08, 2018 | 25.41 | 25.50 | 25.41 | 25.50 | 6,401 | +0.03(+0.12%) |
Jan 05, 2018 | 25.42 | 25.47 | 25.42 | 25.47 | 1,066 | +0.12(+0.48%) |
Jan 04, 2018 | 25.33 | 25.35 | 25.33 | 25.35 | 1,189 | -0.02(-0.08%) |
Jan 03, 2018 | 25.29 | 25.37 | 25.19 | 25.37 | 3,561 | +0.05(+0.20%) |
Jan 02, 2018 | 25.36 | 25.36 | 25.05 | 25.32 | 9,018 | +0.37(+1.48%) |
Dec 29, 2017 | 24.95 | 24.95 | 24.95 | 0 | -0.31(-1.23%) | |
Dec 28, 2017 | 25.26 | 25.26 | 25.26 | 25.26 | 68 | +0.00(+0.00%) |
Dec 27, 2017 | 25.15 | 25.26 | 25.15 | 25.26 | 616 | +0.01(+0.03%) |
Dec 26, 2017 | 25.15 | 25.28 | 25.13 | 25.25 | 2,932 | +0.15(+0.60%) |
Dec 22, 2017 | 25.10 | 25.10 | 25.10 | 25.10 | 79 | +0.00(+0.00%) |
Dec 21, 2017 | 25.20 | 25.20 | 25.10 | 25.10 | 2,169 | -0.13(-0.52%) |
Dec 20, 2017 | 24.87 | 25.24 | 24.87 | 25.23 | 3,356 | +0.09(+0.36%) |
Dec 19, 2017 | 25.14 | 25.14 | 25.14 | 25.14 | 428 | +0.05(+0.20%) |
Dec 18, 2017 | 25.15 | 25.15 | 25.09 | 25.09 | 5,978 | +0.17(+0.68%) |
Dec 15, 2017 | 24.79 | 24.94 | 24.79 | 24.92 | 1,891 | +0.18(+0.73%) |
Dec 14, 2017 | 24.88 | 24.88 | 24.74 | 24.74 | 1,468 | -0.22(-0.88%) |
Dec 13, 2017 | 24.96 | 24.96 | 24.96 | 24.96 | 200 | +0.02(+0.08%) |
Dec 12, 2017 | 24.93 | 24.95 | 24.93 | 24.94 | 1,459 | +0.05(+0.20%) |
Dec 11, 2017 | 24.89 | 24.97 | 24.80 | 24.89 | 1,232 | -0.08(-0.31%) |
Dec 08, 2017 | 25.04 | 25.04 | 24.97 | 24.97 | 659 | +0.02(+0.07%) |
Dec 07, 2017 | 24.93 | 25.03 | 24.93 | 24.95 | 2,862 | +0.16(+0.65%) |
Dec 06, 2017 | 24.64 | 24.82 | 24.64 | 24.79 | 5,451 | -0.48(-1.90%) |
Dec 05, 2017 | 25.27 | 25.27 | 25.27 | 25.27 | 175 | +0.18(+0.72%) |
Dec 04, 2017 | 24.94 | 25.09 | 25.09 | 938 | +0.15(+0.60%) | |
Dec 01, 2017 | 25.02 | 25.16 | 25.00 | 24.94 | 6,749 | -0.23(-0.90%) |
Nov 30, 2017 | 25.48 | 25.48 | 25.15 | 25.17 | 2,270 | -0.13(-0.53%) |
Nov 29, 2017 | 25.30 | 25.30 | 25.30 | 25.30 | 369 | +0.08(+0.32%) |
Nov 28, 2017 | 25.26 | 25.26 | 25.07 | 25.22 | 1,341 | +0.22(+0.88%) |
Nov 27, 2017 | 25.01 | 25.04 | 25.00 | 25.00 | 929 | -0.11(-0.42%) |
Nov 24, 2017 | 25.11 | 25.11 | 25.11 | 25.11 | 305 | +0.03(+0.12%) |
Nov 22, 2017 | 25.17 | 25.17 | 25.07 | 25.07 | 460 | +0.15(+0.61%) |
Nov 21, 2017 | 24.92 | 24.92 | 24.92 | 24.92 | 129 | +0.00(+0.00%) |
Nov 20, 2017 | 24.89 | 24.93 | 24.89 | 24.92 | 2,311 | +0.15(+0.62%) |
Nov 17, 2017 | 24.77 | 24.77 | 24.77 | 24.77 | 196 | +0.13(+0.54%) |
Nov 16, 2017 | 24.64 | 24.64 | 24.64 | 24.64 | 545 | -0.08(-0.34%) |
Nov 15, 2017 | 24.72 | 24.72 | 24.72 | 24.72 | 209 | +0.16(+0.65%) |
Nov 14, 2017 | 24.56 | 24.56 | 24.56 | 24.56 | 86 | +0.00(+0.00%) |
Nov 13, 2017 | 24.58 | 24.58 | 24.56 | 24.56 | 950 | -0.14(-0.57%) |
Nov 10, 2017 | 24.71 | 24.73 | 24.70 | 24.70 | 1,815 | +0.01(+0.04%) |
Nov 09, 2017 | 24.72 | 24.79 | 24.57 | 24.69 | 4,951 | +0.08(+0.33%) |
Nov 08, 2017 | 24.64 | 24.66 | 24.61 | 24.61 | 1,504 | -0.03(-0.11%) |
Nov 07, 2017 | 24.82 | 24.82 | 24.63 | 24.64 | 3,444 | -0.26(-1.06%) |
Nov 06, 2017 | 24.82 | 24.90 | 24.82 | 24.90 | 5,871 | +0.10(+0.40%) |
Nov 03, 2017 | 24.80 | 24.80 | 24.80 | 24.80 | 165 | +0.00(+0.00%) |
Nov 02, 2017 | 24.85 | 24.88 | 24.78 | 24.80 | 2,413 | +0.00(+0.01%) |
Nov 01, 2017 | 24.80 | 24.80 | 24.80 | 24.80 | 188 | -0.20(-0.79%) |
Oct 31, 2017 | 24.89 | 25.00 | 24.89 | 25.00 | 4,179 | +0.22(+0.91%) |
Oct 30, 2017 | 24.94 | 25.06 | 24.77 | 24.77 | 1,111 | -0.33(-1.33%) |
Oct 27, 2017 | 25.03 | 25.11 | 25.03 | 25.11 | 1,803 | +0.00(+0.02%) |
Oct 26, 2017 | 25.28 | 25.28 | 25.10 | 25.10 | 551 | +0.06(+0.24%) |
Oct 25, 2017 | 25.14 | 25.14 | 24.85 | 25.04 | 3,378 | -0.17(-0.67%) |
Oct 24, 2017 | 24.90 | 25.21 | 24.90 | 25.21 | 1,739 | +0.31(+1.25%) |
Oct 23, 2017 | 25.06 | 25.06 | 24.89 | 24.90 | 1,932 | -0.19(-0.75%) |
Oct 20, 2017 | 25.12 | 25.12 | 25.09 | 25.09 | 373 | +0.32(+1.28%) |
Oct 19, 2017 | 24.77 | 24.77 | 24.77 | 24.77 | 300 | -0.17(-0.68%) |
Oct 18, 2017 | 24.99 | 24.99 | 24.94 | 24.94 | 1,594 | +0.11(+0.44%) |
Oct 17, 2017 | 24.90 | 24.90 | 24.83 | 24.83 | 1,346 | +0.00(+0.00%) |
Oct 16, 2017 | 24.78 | 25.05 | 24.78 | 24.83 | 3,592 | -0.21(-0.84%) |
Oct 13, 2017 | 25.02 | 25.05 | 25.02 | 25.04 | 824 | +0.09(+0.38%) |
Oct 12, 2017 | 24.89 | 24.95 | 24.89 | 24.95 | 291 | +0.18(+0.74%) |
Oct 11, 2017 | 24.87 | 24.88 | 24.70 | 24.76 | 4,486 | -0.07(-0.30%) |
Oct 10, 2017 | 24.88 | 24.88 | 24.84 | 24.84 | 864 | +0.03(+0.10%) |
Oct 09, 2017 | 24.93 | 24.93 | 24.81 | 24.81 | 1,480 | -0.11(-0.44%) |
Oct 06, 2017 | 24.95 | 24.95 | 24.92 | 24.92 | 1,316 | -0.01(-0.03%) |
Oct 05, 2017 | 24.99 | 24.99 | 24.93 | 24.93 | 1,269 | -0.04(-0.17%) |
Oct 04, 2017 | 24.95 | 24.97 | 24.95 | 24.97 | 1,554 | +0.07(+0.30%) |
Oct 03, 2017 | 24.97 | 24.97 | 24.89 | 24.89 | 464 | -0.01(-0.06%) |
Oct 02, 2017 | 24.89 | 24.91 | 24.79 | 24.91 | 2,103 | +0.19(+0.78%) |
Sep 29, 2017 | 24.71 | 24.71 | 24.71 | 24.71 | 224 | +0.00(+0.00%) |
Sep 28, 2017 | 24.96 | 24.96 | 24.48 | 24.71 | 807 | +0.11(+0.45%) |
Sep 27, 2017 | 24.61 | 24.61 | 24.61 | 24.61 | 318 | +0.31(+1.27%) |
Sep 26, 2017 | 24.28 | 24.30 | 24.28 | 24.30 | 1,225 | +0.09(+0.36%) |
Sep 25, 2017 | 24.21 | 24.21 | 24.21 | 24.21 | 372 | -0.04(-0.14%) |
Sep 22, 2017 | 24.06 | 24.25 | 24.06 | 24.25 | 3,946 | +0.19(+0.77%) |
Sep 21, 2017 | 24.20 | 24.20 | 24.06 | 24.06 | 1,416 | -0.10(-0.41%) |
Sep 20, 2017 | 24.16 | 24.16 | 24.14 | 24.16 | 559 | -0.03(-0.12%) |
Sep 19, 2017 | 24.11 | 24.19 | 24.11 | 24.19 | 781 | +0.06(+0.25%) |
Sep 18, 2017 | 23.90 | 24.13 | 23.90 | 24.13 | 2,020 | +0.25(+1.05%) |
Sep 15, 2017 | 23.65 | 23.91 | 23.65 | 23.88 | 656 | +0.02(+0.08%) |
Sep 14, 2017 | 23.91 | 23.91 | 23.81 | 23.86 | 2,533 | -0.01(-0.04%) |
Sep 13, 2017 | 23.85 | 23.87 | 23.85 | 23.87 | 434 | +0.02(+0.09%) |
Sep 12, 2017 | 23.85 | 23.85 | 23.71 | 23.85 | 826 | +0.25(+1.06%) |
Sep 11, 2017 | 23.74 | 23.74 | 23.60 | 23.60 | 1,823 | +0.08(+0.34%) |
Sep 08, 2017 | 23.65 | 23.65 | 23.47 | 23.52 | 2,645 | +0.12(+0.50%) |
Sep 07, 2017 | 23.40 | 23.41 | 23.36 | 23.40 | 2,092 | -0.12(-0.50%) |
Sep 06, 2017 | 23.68 | 23.68 | 23.52 | 23.52 | 3,384 | -0.15(-0.63%) |
Sep 05, 2017 | 23.84 | 23.84 | 23.67 | 23.67 | 740 | -0.04(-0.17%) |
Sep 01, 2017 | 23.79 | 23.79 | 23.71 | 23.71 | 2,482 | -0.04(-0.16%) |
Aug 31, 2017 | 23.73 | 23.75 | 23.62 | 23.75 | 1,332 | +0.14(+0.59%) |
Aug 30, 2017 | 23.66 | 23.66 | 23.57 | 23.61 | 493 | +0.13(+0.57%) |
Aug 29, 2017 | 23.50 | 23.50 | 23.44 | 23.48 | 2,032 | -0.11(-0.48%) |
Aug 28, 2017 | 23.65 | 23.65 | 23.59 | 23.59 | 716 | -0.04(-0.19%) |
Aug 25, 2017 | 23.61 | 23.63 | 23.57 | 23.63 | 1,050 | +0.16(+0.68%) |
Aug 24, 2017 | 23.50 | 23.55 | 23.48 | 23.48 | 1,766 | +0.02(+0.09%) |
Aug 23, 2017 | 23.47 | 23.48 | 23.42 | 23.45 | 1,309 | +0.16(+0.71%) |
Aug 22, 2017 | 23.23 | 23.35 | 23.21 | 23.29 | 9,690 | +0.19(+0.82%) |
Aug 21, 2017 | 23.29 | 23.29 | 23.10 | 23.10 | 39,494 | -0.23(-0.99%) |
Aug 18, 2017 | 23.34 | 23.34 | 23.33 | 23.33 | 252 | +0.01(+0.04%) |
Aug 17, 2017 | 23.58 | 23.58 | 23.32 | 23.32 | 578 | -0.26(-1.10%) |
Aug 16, 2017 | 23.55 | 23.62 | 23.55 | 23.58 | 3,120 | +0.01(+0.04%) |
Aug 15, 2017 | 23.75 | 23.75 | 23.57 | 23.57 | 924 | -0.12(-0.52%) |
Aug 14, 2017 | 23.66 | 23.77 | 23.66 | 23.69 | 7,823 | +0.13(+0.57%) |
Aug 11, 2017 | 23.68 | 23.68 | 23.56 | 23.56 | 595 | -0.17(-0.72%) |
Aug 10, 2017 | 23.73 | 23.73 | 23.73 | 23.73 | 145 | -0.04(-0.17%) |
Aug 09, 2017 | 23.82 | 23.82 | 23.68 | 23.77 | 7,502 | -0.34(-1.41%) |
Aug 08, 2017 | 23.62 | 24.11 | 23.62 | 24.11 | 768 | +0.27(+1.13%) |
Aug 07, 2017 | 23.83 | 23.84 | 23.83 | 23.84 | 332 | +0.05(+0.21%) |
Aug 04, 2017 | 23.76 | 23.79 | 23.76 | 23.79 | 606 | +0.10(+0.42%) |
Aug 03, 2017 | 23.69 | 23.69 | 23.69 | 23.69 | 159 | -0.06(-0.24%) |
Aug 02, 2017 | 23.89 | 23.89 | 23.75 | 23.75 | 677 | -0.14(-0.59%) |
Aug 01, 2017 | 23.79 | 23.89 | 23.79 | 23.89 | 1,642 | +0.13(+0.56%) |
Jul 31, 2017 | 23.80 | 23.81 | 23.62 | 23.76 | 6,409 | -0.11(-0.47%) |
Jul 28, 2017 | 23.91 | 23.91 | 23.80 | 23.87 | 630 | +0.03(+0.13%) |
Jul 27, 2017 | 23.95 | 23.95 | 23.84 | 23.84 | 446 | -0.14(-0.59%) |
Jul 26, 2017 | 24.08 | 24.08 | 23.98 | 23.98 | 1,564 | -0.15(-0.61%) |
Jul 25, 2017 | 24.08 | 24.14 | 24.08 | 24.13 | 475 | +0.13(+0.54%) |
Jul 24, 2017 | 24.10 | 24.10 | 23.87 | 24.00 | 1,673 | +0.12(+0.50%) |
Jul 21, 2017 | 23.88 | 23.88 | 23.88 | 23.88 | 140 | -0.03(-0.13%) |
Jul 20, 2017 | 24.25 | 24.25 | 23.88 | 23.91 | 1,191 | -0.03(-0.13%) |
Jul 19, 2017 | 23.86 | 23.98 | 23.86 | 23.94 | 3,712 | +0.21(+0.88%) |
Jul 18, 2017 | 23.79 | 23.79 | 23.68 | 23.73 | 1,944 | -0.08(-0.34%) |
Jul 17, 2017 | 23.74 | 23.81 | 23.74 | 23.81 | 326 | +0.11(+0.47%) |
Jul 14, 2017 | 23.75 | 23.77 | 23.70 | 23.70 | 16,804 | -0.05(-0.21%) |
Jul 13, 2017 | 23.67 | 23.75 | 23.67 | 23.75 | 5,255 | +0.04(+0.16%) |
Jul 12, 2017 | 23.75 | 23.75 | 23.64 | 23.71 | 1,920 | +0.05(+0.22%) |
Jul 11, 2017 | 23.75 | 23.75 | 23.66 | 23.66 | 1,316 | +0.05(+0.22%) |
Jul 10, 2017 | 23.65 | 23.66 | 23.59 | 23.61 | 9,788 | +0.01(+0.03%) |
Jul 07, 2017 | 23.57 | 23.62 | 23.55 | 23.60 | 21,814 | +0.06(+0.25%) |
Jul 06, 2017 | 23.54 | 23.54 | 23.54 | 23.54 | 333 | +0.05(+0.21%) |
Jul 05, 2017 | 23.38 | 23.53 | 22.55 | 23.49 | 5,220 | -0.20(-0.84%) |
Jul 03, 2017 | 23.48 | 23.69 | 23.48 | 23.69 | 3,144 | +0.47(+2.02%) |
Jun 30, 2017 | 23.39 | 23.39 | 23.22 | 23.22 | 1,980 | -0.32(-1.36%) |
Jun 29, 2017 | 23.54 | 23.54 | 23.54 | 23.54 | 481 | +0.29(+1.23%) |
Jun 28, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 155 | -0.04(-0.19%) |
Jun 27, 2017 | 23.18 | 23.36 | 23.18 | 23.30 | 2,018 | +0.18(+0.80%) |
Jun 26, 2017 | 23.20 | 23.34 | 23.11 | 23.11 | 1,208 | +0.05(+0.24%) |
Jun 23, 2017 | 23.14 | 23.14 | 23.06 | 23.06 | 609 | +0.06(+0.26%) |
Jun 22, 2017 | 23.00 | 23.00 | 23.00 | 23.00 | 1,336 | -0.09(-0.37%) |
Jun 21, 2017 | 23.17 | 23.17 | 23.09 | 23.09 | 3,529 | -0.06(-0.27%) |
Jun 20, 2017 | 23.24 | 23.24 | 23.07 | 23.15 | 1,422 | -0.22(-0.95%) |
Jun 19, 2017 | 23.15 | 23.39 | 23.15 | 23.37 | 1,294 | +0.02(+0.09%) |
Jun 16, 2017 | 23.38 | 23.38 | 23.35 | 23.35 | 491 | +0.09(+0.39%) |
Jun 15, 2017 | 23.58 | 23.58 | 23.25 | 23.26 | 1,546 | -0.43(-1.80%) |
Jun 14, 2017 | 23.63 | 23.69 | 23.63 | 23.69 | 644 | -0.05(-0.21%) |
Jun 13, 2017 | 23.78 | 23.78 | 23.73 | 23.73 | 902 | +0.26(+1.12%) |
Jun 12, 2017 | 23.47 | 23.47 | 23.47 | 23.47 | 63 | -0.17(-0.72%) |
Jun 09, 2017 | 23.63 | 23.78 | 23.61 | 23.64 | 3,543 | +0.52(+2.24%) |
Jun 08, 2017 | 23.12 | 23.12 | 23.12 | 23.12 | 52 | +0.00(+0.00%) |
Jun 07, 2017 | 23.14 | 23.17 | 23.10 | 23.12 | 1,287 | -0.06(-0.26%) |
Jun 06, 2017 | 23.05 | 23.21 | 23.05 | 23.18 | 1,962 | -0.05(-0.22%) |
Jun 05, 2017 | 23.41 | 23.41 | 23.23 | 23.23 | 552 | -0.07(-0.28%) |
Jun 02, 2017 | 23.46 | 23.46 | 23.30 | 23.30 | 1,461 | +0.04(+0.17%) |
Jun 01, 2017 | 23.07 | 23.26 | 23.07 | 23.26 | 3,297 | +0.26(+1.13%) |
May 31, 2017 | 23.52 | 23.52 | 23.00 | 23.00 | 8,473 | -0.11(-0.46%) |
May 30, 2017 | 23.16 | 23.16 | 23.11 | 23.11 | 676 | -0.11(-0.49%) |
May 26, 2017 | 23.22 | 23.22 | 23.22 | 23.22 | 242 | -0.11(-0.48%) |
May 25, 2017 | 23.42 | 23.42 | 23.24 | 23.33 | 4,161 | +0.08(+0.33%) |
May 24, 2017 | 23.05 | 23.39 | 23.05 | 23.25 | 2,219 | +0.07(+0.32%) |
May 23, 2017 | 23.20 | 23.25 | 23.18 | 23.18 | 1,802 | +0.06(+0.25%) |
May 22, 2017 | 23.24 | 23.28 | 23.12 | 23.12 | 2,183 | -0.15(-0.64%) |
May 19, 2017 | 23.11 | 23.27 | 23.11 | 23.27 | 1,086 | +0.32(+1.40%) |
May 18, 2017 | 22.90 | 22.95 | 22.90 | 22.95 | 871 | -0.05(-0.22%) |
May 17, 2017 | 23.27 | 23.27 | 23.00 | 23.00 | 2,720 | -0.44(-1.88%) |
May 16, 2017 | 23.25 | 23.56 | 23.25 | 23.44 | 7,640 | -0.12(-0.51%) |
May 15, 2017 | 23.61 | 23.61 | 23.54 | 23.56 | 1,109 | +0.16(+0.69%) |
May 12, 2017 | 23.44 | 23.65 | 23.39 | 23.40 | 7,214 | -0.30(-1.27%) |
May 11, 2017 | 23.70 | 23.70 | 23.64 | 23.70 | 1,274 | +0.00(+0.00%) |
May 10, 2017 | 23.70 | 23.70 | 23.57 | 23.70 | 2,379 | +0.16(+0.68%) |
May 09, 2017 | 23.71 | 23.71 | 23.54 | 23.54 | 1,402 | +0.00(+0.00%) |
May 08, 2017 | 23.72 | 23.72 | 23.48 | 23.54 | 3,102 | -0.02(-0.08%) |
May 05, 2017 | 23.56 | 23.56 | 23.56 | 23.56 | 279 | -0.02(-0.07%) |
May 04, 2017 | 23.66 | 23.70 | 23.45 | 23.58 | 3,087 | -0.12(-0.52%) |
May 03, 2017 | 23.70 | 23.70 | 23.70 | 23.70 | 731 | +0.01(+0.04%) |
May 02, 2017 | 23.78 | 23.78 | 23.69 | 23.69 | 2,585 | -0.03(-0.13%) |
May 01, 2017 | 23.74 | 23.78 | 23.69 | 23.72 | 2,301 | -0.16(-0.67%) |
Apr 28, 2017 | 24.05 | 24.05 | 23.74 | 23.88 | 1,341 | -0.05(-0.21%) |
Apr 27, 2017 | 23.85 | 23.93 | 23.85 | 23.93 | 1,445 | -0.14(-0.57%) |
Apr 26, 2017 | 23.96 | 24.07 | 23.96 | 24.07 | 1,172 | +0.10(+0.40%) |
Apr 25, 2017 | 23.80 | 23.97 | 23.72 | 23.97 | 838 | +0.42(+1.78%) |
Apr 24, 2017 | 23.34 | 23.73 | 23.34 | 23.55 | 1,337 | +0.03(+0.13%) |
Apr 21, 2017 | 23.52 | 23.52 | 23.52 | 23.52 | 343 | +0.01(+0.04%) |
Apr 20, 2017 | 23.51 | 23.51 | 23.39 | 23.51 | 2,368 | +0.24(+1.02%) |
Apr 19, 2017 | 23.12 | 23.37 | 23.12 | 23.27 | 1,551 | +0.11(+0.49%) |
Apr 18, 2017 | 23.17 | 23.22 | 23.11 | 23.16 | 2,683 | +0.16(+0.70%) |
Apr 17, 2017 | 22.91 | 23.09 | 22.88 | 23.00 | 10,849 | -0.11(-0.48%) |
Apr 13, 2017 | 23.13 | 23.20 | 23.11 | 23.11 | 1,926 | -0.19(-0.82%) |
Apr 12, 2017 | 23.43 | 23.43 | 23.26 | 23.30 | 2,949 | -0.29(-1.23%) |
Apr 11, 2017 | 23.41 | 23.59 | 23.33 | 23.59 | 1,721 | +0.12(+0.51%) |
Apr 10, 2017 | 23.56 | 23.56 | 23.27 | 23.47 | 2,626 | +0.03(+0.13%) |
Apr 07, 2017 | 23.44 | 23.47 | 23.35 | 23.44 | 2,383 | +0.15(+0.64%) |
Apr 06, 2017 | 23.15 | 23.30 | 23.15 | 23.29 | 1,083 | +0.11(+0.47%) |
Apr 05, 2017 | 23.17 | 23.40 | 23.17 | 23.18 | 2,669 | -0.22(-0.92%) |
Apr 04, 2017 | 23.40 | 23.40 | 23.40 | 23.40 | 643 | +0.22(+0.97%) |