Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.43 | 23.58 | 23.39 | 23.47 | 53,702 | -0.06(-0.24%) |
Apr 27, 2018 | 23.53 | 23.57 | 23.51 | 23.53 | 4,029 | -0.03(-0.12%) |
Apr 26, 2018 | 23.60 | 23.61 | 23.56 | 23.56 | 16,150 | -0.03(-0.12%) |
Apr 25, 2018 | 23.51 | 23.62 | 23.47 | 23.58 | 45,759 | +0.00(+0.00%) |
Apr 24, 2018 | 23.61 | 23.61 | 23.58 | 23.58 | 42,342 | -0.13(-0.56%) |
Apr 23, 2018 | 23.73 | 23.73 | 23.72 | 23.72 | 3,383 | +0.01(+0.03%) |
Apr 20, 2018 | 23.75 | 23.78 | 23.66 | 23.71 | 44,706 | -0.10(-0.44%) |
Apr 19, 2018 | 23.79 | 23.81 | 23.76 | 23.81 | 67,226 | -0.09(-0.36%) |
Apr 18, 2018 | 23.90 | 23.90 | 23.88 | 23.90 | 42,298 | -0.01(-0.04%) |
Apr 17, 2018 | 23.88 | 23.95 | 23.87 | 23.91 | 27,961 | +0.13(+0.56%) |
Apr 16, 2018 | 23.77 | 23.80 | 23.76 | 23.77 | 7,825 | +0.09(+0.36%) |
Apr 13, 2018 | 23.74 | 23.74 | 23.67 | 23.69 | 8,329 | -0.11(-0.48%) |
Apr 12, 2018 | 23.82 | 23.84 | 23.75 | 23.80 | 42,022 | +0.09(+0.36%) |
Apr 11, 2018 | 23.87 | 23.87 | 23.70 | 23.72 | 34,766 | -0.06(-0.27%) |
Apr 10, 2018 | 23.81 | 23.81 | 23.76 | 23.78 | 16,374 | +0.03(+0.11%) |
Apr 09, 2018 | 23.73 | 23.82 | 23.71 | 23.75 | 60,516 | +0.12(+0.52%) |
Apr 06, 2018 | 23.64 | 23.64 | 23.63 | 23.63 | 9,574 | -0.25(-1.03%) |
Apr 05, 2018 | 23.87 | 23.88 | 23.86 | 23.88 | 17,845 | +0.09(+0.36%) |
Apr 04, 2018 | 23.73 | 23.83 | 23.69 | 23.79 | 11,820 | +0.03(+0.12%) |
Apr 03, 2018 | 23.74 | 23.80 | 23.74 | 23.76 | 13,008 | +0.15(+0.64%) |
Apr 02, 2018 | 23.56 | 23.61 | 23.56 | 23.61 | 27,809 | -0.21(-0.88%) |
Mar 29, 2018 | 23.82 | 23.82 | 23.82 | 0 | +0.09(+0.36%) | |
Mar 28, 2018 | 23.67 | 23.77 | 23.67 | 23.74 | 17,134 | -0.09(-0.36%) |
Mar 27, 2018 | 23.80 | 23.86 | 23.79 | 23.82 | 158,931 | +0.03(+0.12%) |
Mar 26, 2018 | 24.00 | 24.00 | 23.78 | 23.79 | 279,942 | +0.05(+0.20%) |
Mar 23, 2018 | 23.85 | 23.86 | 23.71 | 23.75 | 524,866 | -0.01(-0.04%) |
Mar 22, 2018 | 23.87 | 23.88 | 23.74 | 23.75 | 132,718 | -0.21(-0.87%) |
Mar 21, 2018 | 23.94 | 23.97 | 23.92 | 23.96 | 107,101 | +0.05(+0.20%) |
Mar 20, 2018 | 23.85 | 23.92 | 23.85 | 23.92 | 19,420 | +0.06(+0.24%) |
Mar 19, 2018 | 23.78 | 23.96 | 23.78 | 23.86 | 63,102 | -0.13(-0.55%) |
Mar 16, 2018 | 23.99 | 24.00 | 23.95 | 23.99 | 64,338 | -0.01(-0.04%) |
Mar 15, 2018 | 24.00 | 24.01 | 23.96 | 24.00 | 31,089 | +0.07(+0.28%) |
Mar 14, 2018 | 24.03 | 24.04 | 23.94 | 23.94 | 2,126 | -0.09(-0.36%) |
Mar 13, 2018 | 23.98 | 24.03 | 23.98 | 24.02 | 8,108 | +0.06(+0.24%) |
Mar 12, 2018 | 23.94 | 23.97 | 23.89 | 23.96 | 20,688 | -0.05(-0.20%) |
Mar 09, 2018 | 23.96 | 24.02 | 23.92 | 24.01 | 13,487 | +0.10(+0.44%) |
Mar 08, 2018 | 23.90 | 23.91 | 23.90 | 23.91 | 8,499 | +0.09(+0.40%) |
Mar 07, 2018 | 23.82 | 23.82 | 23.81 | 23.81 | 376 | -0.05(-0.20%) |
Mar 06, 2018 | 23.84 | 23.90 | 23.84 | 23.86 | 1,078 | +0.00(+0.00%) |
Mar 05, 2018 | 23.90 | 23.91 | 23.86 | 23.86 | 8,559 | +0.18(+0.76%) |
Mar 02, 2018 | 23.74 | 23.76 | 23.68 | 23.68 | 9,671 | -0.09(-0.36%) |
Mar 01, 2018 | 23.76 | 23.76 | 23.76 | 23.76 | 372 | -0.16(-0.68%) |
Feb 28, 2018 | 23.95 | 23.95 | 23.93 | 23.93 | 3,762 | -0.06(-0.24%) |
Feb 27, 2018 | 23.97 | 24.13 | 23.94 | 23.98 | 20,751 | -0.07(-0.28%) |
Feb 26, 2018 | 24.06 | 24.10 | 24.03 | 24.05 | 25,190 | +0.09(+0.36%) |
Feb 23, 2018 | 23.97 | 23.99 | 23.94 | 23.96 | 12,760 | -0.01(-0.04%) |
Feb 22, 2018 | 23.97 | 23.97 | 23.94 | 23.97 | 3,886 | +0.08(+0.32%) |
Feb 21, 2018 | 23.96 | 24.02 | 23.90 | 23.90 | 6,742 | +0.03(+0.12%) |
Feb 20, 2018 | 23.86 | 23.93 | 23.86 | 23.87 | 33,922 | -0.19(-0.79%) |
Feb 16, 2018 | 24.06 | 24.06 | 24.06 | 0 | +0.06(+0.24%) | |
Feb 15, 2018 | 24.07 | 24.07 | 24.00 | 24.00 | 6,194 | +0.09(+0.36%) |
Feb 14, 2018 | 23.85 | 23.93 | 23.84 | 23.92 | 11,025 | +0.09(+0.36%) |
Feb 13, 2018 | 23.84 | 23.87 | 23.83 | 23.83 | 16,938 | +0.12(+0.52%) |
Feb 12, 2018 | 23.46 | 23.84 | 23.46 | 23.71 | 18,500 | +0.25(+1.05%) |
Feb 09, 2018 | 23.25 | 23.57 | 23.25 | 23.46 | 7,763 | +0.07(+0.28%) |
Feb 08, 2018 | 23.80 | 23.80 | 23.39 | 23.39 | 34,502 | -0.39(-1.64%) |
Feb 07, 2018 | 23.89 | 23.89 | 23.78 | 23.78 | 20,685 | -0.09(-0.40%) |
Feb 06, 2018 | 23.93 | 23.97 | 23.73 | 23.88 | 13,271 | -0.08(-0.32%) |
Feb 05, 2018 | 24.13 | 24.13 | 23.79 | 23.95 | 2,169 | -0.30(-1.25%) |
Feb 02, 2018 | 24.38 | 24.40 | 24.26 | 24.26 | 14,370 | -0.09(-0.39%) |
Feb 01, 2018 | 24.03 | 24.43 | 24.03 | 24.35 | 15,982 | +0.00(+0.00%) |
Jan 31, 2018 | 24.42 | 24.42 | 24.35 | 24.35 | 31,724 | -0.04(-0.16%) |
Jan 30, 2018 | 24.42 | 24.46 | 24.39 | 24.39 | 11,973 | -0.03(-0.14%) |
Jan 29, 2018 | 24.46 | 24.47 | 24.42 | 24.42 | 10,762 | -0.11(-0.47%) |
Jan 26, 2018 | 24.49 | 24.54 | 24.48 | 24.54 | 2,405 | +0.09(+0.37%) |
Jan 25, 2018 | 24.45 | 24.51 | 24.42 | 24.45 | 99,076 | +0.05(+0.19%) |
Jan 24, 2018 | 24.37 | 24.40 | 24.34 | 24.40 | 23,512 | +0.05(+0.20%) |
Jan 23, 2018 | 24.15 | 24.38 | 24.15 | 24.35 | 10,848 | -0.10(-0.43%) |
Jan 22, 2018 | 24.46 | 24.46 | 24.42 | 24.46 | 118,409 | -0.01(-0.02%) |
Jan 19, 2018 | 24.46 | 24.46 | 24.46 | 24.46 | 447 | +0.04(+0.18%) |
Jan 18, 2018 | 24.47 | 24.47 | 24.40 | 24.42 | 16,230 | +0.01(+0.04%) |
Jan 17, 2018 | 24.43 | 24.45 | 24.41 | 24.41 | 6,145 | +0.08(+0.31%) |
Jan 16, 2018 | 24.44 | 24.44 | 24.33 | 24.33 | 7,336 | -0.08(-0.33%) |
Jan 12, 2018 | 24.42 | 24.42 | 24.42 | 0 | +0.03(+0.14%) | |
Jan 11, 2018 | 24.40 | 24.44 | 24.37 | 24.38 | 6,930 | +0.03(+0.12%) |
Jan 10, 2018 | 24.42 | 24.47 | 24.35 | 24.35 | 31,874 | -0.09(-0.35%) |
Jan 09, 2018 | 24.49 | 24.49 | 24.43 | 24.44 | 5,591 | -0.08(-0.31%) |
Jan 08, 2018 | 24.50 | 24.55 | 24.50 | 24.51 | 13,615 | +0.05(+0.19%) |
Jan 05, 2018 | 24.52 | 24.53 | 24.44 | 24.47 | 24,227 | -0.07(-0.27%) |
Jan 04, 2018 | 24.52 | 24.57 | 24.52 | 24.53 | 2,215 | +0.03(+0.12%) |
Jan 03, 2018 | 24.52 | 24.52 | 24.51 | 24.51 | 10,142 | +0.05(+0.21%) |
Jan 02, 2018 | 24.49 | 24.51 | 24.46 | 24.45 | 13,557 | -0.08(-0.33%) |
Dec 29, 2017 | 24.53 | 24.53 | 24.53 | 0 | -0.04(-0.15%) | |
Dec 28, 2017 | 24.51 | 24.57 | 24.51 | 24.57 | 7,790 | +0.07(+0.27%) |
Dec 27, 2017 | 24.48 | 24.53 | 24.48 | 24.51 | 2,907 | -0.03(-0.12%) |
Dec 26, 2017 | 24.36 | 24.64 | 24.36 | 24.53 | 13,535 | -0.07(-0.29%) |
Dec 22, 2017 | 24.59 | 24.61 | 24.55 | 24.61 | 1,087 | +0.01(+0.02%) |
Dec 21, 2017 | 24.67 | 24.67 | 24.60 | 24.60 | 12,657 | +0.01(+0.04%) |
Dec 20, 2017 | 24.88 | 24.88 | 24.54 | 24.59 | 14,012 | +0.03(+0.12%) |
Dec 19, 2017 | 24.58 | 24.63 | 24.50 | 24.56 | 11,258 | -0.05(-0.19%) |
Dec 18, 2017 | 24.60 | 24.68 | 24.60 | 24.61 | 6,840 | +0.00(+0.00%) |
Dec 15, 2017 | 24.56 | 24.80 | 24.53 | 24.61 | 23,401 | +0.02(+0.08%) |
Dec 14, 2017 | 24.56 | 24.62 | 24.56 | 24.59 | 20,997 | +0.03(+0.12%) |
Dec 13, 2017 | 24.57 | 24.57 | 24.56 | 24.56 | 2,363 | +0.04(+0.15%) |
Dec 12, 2017 | 24.55 | 24.58 | 24.52 | 24.52 | 12,426 | -0.10(-0.42%) |
Dec 11, 2017 | 24.61 | 24.63 | 24.61 | 24.63 | 2,420 | -0.02(-0.08%) |
Dec 08, 2017 | 24.62 | 24.69 | 24.62 | 24.65 | 8,609 | -0.05(-0.19%) |
Dec 07, 2017 | 24.65 | 24.70 | 24.65 | 24.70 | 22,196 | +0.05(+0.19%) |
Dec 06, 2017 | 24.65 | 24.65 | 24.65 | 24.65 | 1,995 | +0.02(+0.08%) |
Dec 05, 2017 | 24.61 | 24.65 | 24.61 | 24.63 | 5,796 | +0.01(+0.04%) |
Dec 04, 2017 | 24.57 | 24.62 | 24.54 | 24.62 | 20,240 | +0.10(+0.43%) |
Dec 01, 2017 | 24.51 | 24.60 | 24.50 | 24.51 | 32,625 | +0.01(+0.04%) |
Nov 30, 2017 | 24.70 | 24.70 | 24.45 | 24.51 | 8,055 | +0.07(+0.27%) |
Nov 29, 2017 | 24.46 | 24.48 | 24.43 | 24.44 | 24,233 | +0.05(+0.19%) |
Nov 28, 2017 | 24.30 | 24.39 | 24.29 | 24.39 | 40,230 | +0.13(+0.52%) |
Nov 27, 2017 | 24.23 | 24.27 | 24.23 | 24.27 | 1,127 | +0.02(+0.09%) |
Nov 24, 2017 | 24.24 | 24.24 | 24.24 | 24.24 | 316 | +0.02(+0.10%) |
Nov 22, 2017 | 24.25 | 24.26 | 24.22 | 24.22 | 34,171 | +0.01(+0.04%) |
Nov 21, 2017 | 24.28 | 24.29 | 24.21 | 24.21 | 17,813 | -0.02(-0.08%) |
Nov 20, 2017 | 24.25 | 24.29 | 24.23 | 24.23 | 5,917 | +0.00(+0.00%) |
Nov 17, 2017 | 24.38 | 24.38 | 23.90 | 24.23 | 18,079 | -0.02(-0.08%) |
Nov 16, 2017 | 24.26 | 24.26 | 24.25 | 24.25 | 4,507 | +0.10(+0.43%) |
Nov 15, 2017 | 24.18 | 24.20 | 24.14 | 24.14 | 10,888 | -0.08(-0.31%) |
Nov 14, 2017 | 24.21 | 24.24 | 24.21 | 24.22 | 9,873 | +0.05(+0.20%) |
Nov 13, 2017 | 24.20 | 24.20 | 24.17 | 24.17 | 737 | +0.09(+0.39%) |
Nov 10, 2017 | 24.39 | 24.39 | 24.06 | 24.08 | 37,852 | -0.06(-0.24%) |
Nov 09, 2017 | 24.10 | 24.15 | 24.10 | 24.13 | 4,630 | -0.05(-0.20%) |
Nov 08, 2017 | 24.19 | 24.24 | 24.15 | 24.18 | 14,656 | +0.07(+0.28%) |
Nov 07, 2017 | 24.17 | 24.17 | 24.10 | 24.12 | 5,823 | -0.03(-0.12%) |
Nov 06, 2017 | 24.18 | 24.19 | 24.14 | 24.14 | 4,147 | -0.05(-0.20%) |
Nov 03, 2017 | 24.24 | 24.29 | 24.19 | 24.19 | 9,945 | -0.01(-0.03%) |
Nov 02, 2017 | 24.09 | 24.20 | 24.09 | 24.20 | 5,353 | +0.13(+0.54%) |
Nov 01, 2017 | 24.23 | 24.23 | 24.07 | 24.07 | 32,870 | -0.08(-0.31%) |
Oct 31, 2017 | 24.19 | 24.19 | 24.13 | 24.14 | 7,467 | +0.02(+0.08%) |
Oct 30, 2017 | 24.17 | 24.17 | 24.13 | 24.13 | 10,792 | -0.01(-0.04%) |
Oct 27, 2017 | 24.23 | 24.23 | 24.13 | 24.13 | 4,506 | -0.10(-0.43%) |
Oct 26, 2017 | 24.21 | 24.24 | 24.19 | 24.24 | 1,693 | +0.10(+0.39%) |
Oct 25, 2017 | 24.19 | 24.19 | 24.12 | 24.14 | 10,586 | -0.06(-0.24%) |
Oct 24, 2017 | 24.48 | 24.48 | 24.20 | 24.20 | 828 | -0.06(-0.23%) |
Oct 23, 2017 | 24.29 | 24.31 | 24.26 | 24.26 | 3,718 | +0.04(+0.16%) |
Oct 20, 2017 | 24.19 | 24.23 | 24.17 | 24.22 | 26,311 | +0.04(+0.16%) |
Oct 19, 2017 | 24.19 | 24.20 | 24.18 | 24.18 | 5,302 | -0.06(-0.24%) |
Oct 18, 2017 | 23.95 | 24.24 | 23.95 | 24.24 | 4,263 | +0.03(+0.12%) |
Oct 17, 2017 | 24.21 | 24.25 | 24.21 | 24.21 | 6,013 | +0.03(+0.12%) |
Oct 16, 2017 | 24.23 | 24.23 | 24.18 | 24.18 | 2,383 | -0.00(-0.01%) |
Oct 13, 2017 | 24.18 | 24.24 | 24.18 | 24.19 | 1,968 | -0.03(-0.10%) |
Oct 12, 2017 | 24.19 | 24.22 | 24.19 | 24.21 | 20,566 | +0.02(+0.08%) |
Oct 11, 2017 | 24.15 | 24.21 | 24.15 | 24.19 | 133,304 | +0.07(+0.28%) |
Oct 10, 2017 | 24.13 | 24.17 | 24.12 | 24.13 | 7,998 | +0.03(+0.12%) |
Oct 09, 2017 | 24.13 | 24.13 | 24.09 | 24.10 | 4,199 | +0.03(+0.11%) |
Oct 06, 2017 | 24.09 | 24.09 | 24.02 | 24.07 | 7,080 | -0.01(-0.03%) |
Oct 05, 2017 | 24.08 | 24.08 | 24.08 | 24.08 | 1,247 | -0.01(-0.04%) |
Oct 04, 2017 | 24.09 | 24.09 | 24.09 | 24.09 | 382 | -0.10(-0.41%) |
Oct 03, 2017 | 24.06 | 24.19 | 24.06 | 24.19 | 6,204 | +0.08(+0.34%) |
Oct 02, 2017 | 24.06 | 24.13 | 24.04 | 24.11 | 3,971 | +0.03(+0.12%) |
Sep 29, 2017 | 24.11 | 24.11 | 24.08 | 24.08 | 900 | -0.11(-0.47%) |
Sep 28, 2017 | 24.16 | 24.19 | 24.13 | 24.19 | 12,267 | +0.07(+0.27%) |
Sep 27, 2017 | 24.16 | 24.16 | 24.13 | 24.13 | 146,569 | -0.04(-0.16%) |
Sep 26, 2017 | 24.25 | 24.25 | 24.15 | 24.16 | 13,175 | -0.12(-0.51%) |
Sep 25, 2017 | 24.27 | 24.32 | 24.27 | 24.29 | 7,149 | +0.14(+0.59%) |
Sep 22, 2017 | 24.14 | 24.14 | 24.14 | 24.14 | 687 | -0.01(-0.04%) |
Sep 21, 2017 | 24.21 | 24.21 | 24.13 | 24.15 | 18,437 | -0.02(-0.08%) |
Sep 20, 2017 | 24.19 | 24.19 | 24.11 | 24.17 | 5,171 | +0.02(+0.08%) |
Sep 19, 2017 | 24.13 | 24.15 | 24.13 | 24.15 | 2,501 | +0.03(+0.11%) |
Sep 18, 2017 | 24.15 | 24.15 | 24.13 | 24.13 | 5,479 | +0.09(+0.38%) |
Sep 15, 2017 | 23.98 | 24.06 | 23.95 | 24.03 | 18,911 | +0.06(+0.25%) |
Sep 14, 2017 | 23.97 | 24.08 | 23.94 | 23.97 | 18,901 | +0.08(+0.32%) |
Sep 13, 2017 | 24.21 | 24.21 | 23.90 | 23.90 | 26,732 | -0.09(-0.40%) |
Sep 12, 2017 | 23.99 | 24.00 | 23.95 | 23.99 | 4,715 | +0.01(+0.04%) |
Sep 11, 2017 | 23.98 | 24.09 | 23.95 | 23.98 | 23,633 | +0.10(+0.44%) |
Sep 08, 2017 | 23.79 | 23.93 | 23.79 | 23.88 | 7,544 | -0.01(-0.04%) |
Sep 07, 2017 | 23.86 | 23.89 | 23.86 | 23.89 | 28,178 | +0.07(+0.28%) |
Sep 06, 2017 | 24.05 | 24.05 | 23.79 | 23.82 | 7,929 | -0.02(-0.08%) |
Sep 05, 2017 | 23.76 | 23.84 | 23.76 | 23.84 | 5,289 | +0.00(+0.00%) |
Sep 01, 2017 | 23.82 | 23.85 | 23.82 | 23.84 | 9,732 | -0.00(-0.01%) |
Aug 31, 2017 | 23.87 | 23.87 | 23.84 | 23.84 | 6,488 | +0.04(+0.18%) |
Aug 30, 2017 | 23.80 | 23.80 | 23.80 | 23.80 | 106 | +0.01(+0.03%) |
Aug 29, 2017 | 23.69 | 23.83 | 23.69 | 23.79 | 17,350 | +0.09(+0.40%) |
Aug 28, 2017 | 23.70 | 23.70 | 23.70 | 23.70 | 576 | -0.06(-0.23%) |
Aug 25, 2017 | 23.73 | 23.79 | 23.73 | 23.75 | 17,268 | +0.05(+0.19%) |
Aug 24, 2017 | 23.65 | 23.71 | 23.65 | 23.71 | 16,678 | +0.03(+0.12%) |
Aug 23, 2017 | 23.65 | 23.68 | 23.65 | 23.68 | 2,338 | -0.09(-0.36%) |
Aug 22, 2017 | 23.72 | 23.76 | 23.72 | 23.76 | 9,526 | +0.11(+0.48%) |
Aug 21, 2017 | 23.64 | 23.70 | 23.64 | 23.65 | 11,575 | +0.05(+0.20%) |
Aug 18, 2017 | 23.58 | 23.67 | 23.58 | 23.60 | 6,806 | -0.01(-0.04%) |
Aug 17, 2017 | 23.63 | 23.75 | 23.61 | 23.61 | 15,922 | -0.15(-0.64%) |
Aug 16, 2017 | 23.79 | 23.83 | 23.75 | 23.76 | 16,336 | -0.03(-0.12%) |
Aug 15, 2017 | 23.75 | 23.79 | 23.75 | 23.79 | 26,372 | +0.07(+0.28%) |
Aug 14, 2017 | 23.75 | 23.75 | 23.72 | 23.73 | 3,397 | +0.06(+0.24%) |
Aug 11, 2017 | 23.66 | 23.75 | 23.58 | 23.67 | 14,914 | -0.06(-0.24%) |
Aug 10, 2017 | 23.53 | 23.73 | 23.47 | 23.73 | 28,359 | +0.05(+0.20%) |
Aug 09, 2017 | 23.70 | 23.71 | 23.68 | 23.68 | 3,549 | -0.09(-0.40%) |
Aug 08, 2017 | 23.76 | 23.78 | 23.74 | 23.77 | 11,824 | -0.01(-0.04%) |
Aug 07, 2017 | 23.78 | 23.79 | 23.77 | 23.78 | 2,522 | -0.00(-0.00%) |
Aug 04, 2017 | 23.91 | 23.91 | 23.74 | 23.78 | 17,464 | -0.01(-0.03%) |
Aug 03, 2017 | 23.75 | 23.79 | 23.75 | 23.79 | 16,399 | +0.04(+0.15%) |
Aug 02, 2017 | 23.75 | 23.75 | 23.69 | 23.75 | 28,500 | +0.05(+0.21%) |
Aug 01, 2017 | 23.67 | 23.74 | 23.63 | 23.70 | 18,599 | +0.07(+0.31%) |
Jul 31, 2017 | 23.65 | 23.68 | 23.63 | 23.63 | 6,352 | +0.06(+0.24%) |
Jul 28, 2017 | 23.61 | 23.61 | 23.57 | 23.57 | 674 | -0.09(-0.36%) |
Jul 27, 2017 | 23.66 | 23.66 | 23.58 | 23.66 | 21,785 | -0.00(-0.00%) |
Jul 26, 2017 | 23.75 | 23.75 | 23.66 | 23.66 | 48,952 | -0.08(-0.33%) |
Jul 25, 2017 | 23.74 | 23.79 | 23.74 | 23.74 | 4,860 | +0.01(+0.05%) |
Jul 24, 2017 | 23.75 | 23.75 | 23.69 | 23.73 | 5,428 | -0.02(-0.09%) |
Jul 21, 2017 | 23.69 | 23.77 | 23.69 | 23.75 | 28,494 | -0.01(-0.04%) |
Jul 20, 2017 | 23.75 | 23.76 | 23.75 | 23.76 | 509 | +0.09(+0.38%) |
Jul 19, 2017 | 23.96 | 23.96 | 23.66 | 23.67 | 19,736 | +0.02(+0.10%) |
Jul 18, 2017 | 23.66 | 23.66 | 23.65 | 23.65 | 1,060 | -0.03(-0.14%) |
Jul 17, 2017 | 23.75 | 23.75 | 23.67 | 23.68 | 45,503 | -0.04(-0.17%) |
Jul 14, 2017 | 23.67 | 23.76 | 23.67 | 23.72 | 5,078 | +0.05(+0.21%) |
Jul 13, 2017 | 23.71 | 23.72 | 23.67 | 23.67 | 21,190 | -0.09(-0.36%) |
Jul 12, 2017 | 23.75 | 23.76 | 23.74 | 23.75 | 14,732 | +0.11(+0.48%) |
Jul 11, 2017 | 23.77 | 23.77 | 23.64 | 23.64 | 58,779 | -0.13(-0.55%) |
Jul 10, 2017 | 23.77 | 23.79 | 23.75 | 23.77 | 1,764 | -0.06(-0.25%) |
Jul 07, 2017 | 23.80 | 23.85 | 23.77 | 23.83 | 30,136 | +0.02(+0.08%) |
Jul 06, 2017 | 23.84 | 23.87 | 23.79 | 23.81 | 7,258 | -0.02(-0.10%) |
Jul 05, 2017 | 23.87 | 23.88 | 23.85 | 23.84 | 7,811 | -0.11(-0.45%) |
Jul 03, 2017 | 23.94 | 23.95 | 23.94 | 23.94 | 9,262 | +0.01(+0.04%) |
Jun 30, 2017 | 23.94 | 23.94 | 23.91 | 23.94 | 849 | +0.08(+0.32%) |
Jun 29, 2017 | 23.87 | 23.88 | 23.80 | 23.86 | 14,763 | -0.08(-0.32%) |
Jun 28, 2017 | 23.93 | 23.96 | 23.89 | 23.94 | 79,335 | +0.02(+0.08%) |
Jun 27, 2017 | 23.95 | 23.95 | 23.92 | 23.92 | 672 | -0.13(-0.52%) |
Jun 26, 2017 | 24.04 | 24.04 | 24.04 | 24.04 | 201 | -0.01(-0.03%) |
Jun 23, 2017 | 24.09 | 24.09 | 24.05 | 24.05 | 7,300 | -0.03(-0.13%) |
Jun 22, 2017 | 24.10 | 24.13 | 24.08 | 24.08 | 108,457 | -0.06(-0.26%) |
Jun 21, 2017 | 24.13 | 24.14 | 24.09 | 24.14 | 15,237 | -0.11(-0.47%) |
Jun 20, 2017 | 24.32 | 24.32 | 24.21 | 24.26 | 2,538 | -0.08(-0.35%) |
Jun 19, 2017 | 24.32 | 24.35 | 24.32 | 24.34 | 31,430 | +0.17(+0.70%) |
Jun 16, 2017 | 24.11 | 24.17 | 24.11 | 24.17 | 68,094 | +0.00(+0.01%) |
Jun 15, 2017 | 24.17 | 24.17 | 24.17 | 24.17 | 1,398 | +0.08(+0.31%) |
Jun 14, 2017 | 24.05 | 24.12 | 24.05 | 24.09 | 4,023 | -0.04(-0.17%) |
Jun 13, 2017 | 24.13 | 24.13 | 24.13 | 24.13 | 3,521 | +0.05(+0.23%) |
Jun 12, 2017 | 24.13 | 24.13 | 24.08 | 24.08 | 1,118 | +0.03(+0.13%) |
Jun 09, 2017 | 23.98 | 24.05 | 23.98 | 24.05 | 4,261 | +0.12(+0.51%) |
Jun 08, 2017 | 23.95 | 23.95 | 23.90 | 23.93 | 6,215 | -0.07(-0.27%) |
Jun 07, 2017 | 23.99 | 23.99 | 23.97 | 23.99 | 1,807 | -0.02(-0.08%) |
Jun 06, 2017 | 23.99 | 24.01 | 23.94 | 24.01 | 74,347 | +0.05(+0.20%) |
Jun 05, 2017 | 23.95 | 24.09 | 23.95 | 23.96 | 14,305 | -0.10(-0.43%) |
Jun 02, 2017 | 24.08 | 24.11 | 24.07 | 24.07 | 37,388 | -0.03(-0.12%) |
Jun 01, 2017 | 24.42 | 24.42 | 24.01 | 24.10 | 20,933 | +0.11(+0.48%) |
May 31, 2017 | 23.91 | 23.99 | 23.91 | 23.98 | 11,530 | +0.16(+0.68%) |
May 30, 2017 | 24.32 | 24.32 | 23.82 | 23.82 | 28,283 | -0.11(-0.47%) |
May 26, 2017 | 23.94 | 23.94 | 23.90 | 23.93 | 13,087 | +0.07(+0.28%) |
May 25, 2017 | 24.23 | 24.23 | 23.78 | 23.87 | 28,126 | -0.01(-0.05%) |