Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.87 | 24.14 | 23.57 | 23.66 | 148,549 | -0.16(-0.68%) |
Jan 30, 2018 | 23.56 | 23.74 | 23.56 | 23.82 | 55,796 | +0.18(+0.75%) |
Jan 29, 2018 | 22.86 | 23.96 | 22.32 | 23.64 | 121,965 | -0.04(-0.16%) |
Jan 26, 2018 | 24.33 | 24.70 | 23.51 | 23.68 | 111,808 | -1.31(-5.25%) |
Jan 25, 2018 | 25.05 | 25.08 | 24.90 | 24.99 | 38,695 | +0.01(+0.06%) |
Jan 24, 2018 | 25.19 | 25.19 | 24.88 | 24.98 | 38,855 | -0.19(-0.76%) |
Jan 23, 2018 | 24.99 | 25.25 | 24.92 | 25.17 | 24,343 | +0.13(+0.50%) |
Jan 22, 2018 | 24.96 | 25.10 | 24.95 | 25.05 | 10,055 | -0.21(-0.82%) |
Jan 19, 2018 | 24.96 | 25.25 | 24.89 | 25.25 | 38,878 | +0.31(+1.24%) |
Jan 18, 2018 | 25.19 | 25.32 | 24.93 | 24.94 | 45,111 | -0.27(-1.08%) |
Jan 17, 2018 | 24.87 | 25.38 | 24.85 | 25.22 | 76,070 | +0.44(+1.79%) |
Jan 16, 2018 | 25.23 | 25.23 | 24.53 | 24.77 | 62,535 | -0.27(-1.09%) |
Jan 12, 2018 | 25.05 | 25.05 | 25.05 | 0 | -0.02(-0.09%) | |
Jan 11, 2018 | 24.77 | 25.37 | 24.77 | 25.07 | 50,856 | +0.33(+1.34%) |
Jan 10, 2018 | 24.23 | 25.37 | 24.23 | 24.74 | 86,343 | +0.50(+2.07%) |
Jan 09, 2018 | 24.15 | 24.48 | 24.15 | 24.23 | 56,911 | +0.08(+0.34%) |
Jan 08, 2018 | 24.26 | 24.31 | 24.13 | 24.15 | 75,027 | -0.10(-0.43%) |
Jan 05, 2018 | 24.18 | 24.33 | 24.15 | 24.26 | 57,186 | +0.11(+0.46%) |
Jan 04, 2018 | 24.16 | 24.34 | 23.76 | 24.15 | 72,280 | +0.16(+0.68%) |
Jan 03, 2018 | 23.91 | 24.24 | 23.79 | 23.98 | 37,947 | +0.04(+0.19%) |
Jan 02, 2018 | 24.07 | 24.37 | 23.82 | 23.94 | 98,158 | -0.01(-0.03%) |
Dec 29, 2017 | 23.95 | 23.95 | 23.95 | 0 | -0.17(-0.70%) | |
Dec 28, 2017 | 24.06 | 24.19 | 23.91 | 24.12 | 85,655 | +0.18(+0.74%) |
Dec 27, 2017 | 23.78 | 24.21 | 23.59 | 23.94 | 41,199 | +0.18(+0.78%) |
Dec 26, 2017 | 23.72 | 24.04 | 23.70 | 23.76 | 45,947 | +0.09(+0.37%) |
Dec 22, 2017 | 23.95 | 23.95 | 23.59 | 23.67 | 25,904 | -0.18(-0.77%) |
Dec 21, 2017 | 23.45 | 23.91 | 23.45 | 23.85 | 41,622 | +0.51(+2.18%) |
Dec 20, 2017 | 23.68 | 23.68 | 23.34 | 23.34 | 15,192 | -0.25(-1.06%) |
Dec 19, 2017 | 24.09 | 24.09 | 23.42 | 23.59 | 40,764 | -0.45(-1.87%) |
Dec 18, 2017 | 23.74 | 24.23 | 23.74 | 24.04 | 59,047 | +0.53(+2.26%) |
Dec 15, 2017 | 22.93 | 23.96 | 22.93 | 23.51 | 162,520 | +0.59(+2.57%) |
Dec 14, 2017 | 23.11 | 23.73 | 22.71 | 22.92 | 101,851 | -0.14(-0.61%) |
Dec 13, 2017 | 23.25 | 23.55 | 22.93 | 23.06 | 66,356 | -0.13(-0.57%) |
Dec 12, 2017 | 23.38 | 23.70 | 23.07 | 23.20 | 52,885 | -0.10(-0.41%) |
Dec 11, 2017 | 23.39 | 23.63 | 23.18 | 23.29 | 39,661 | -0.17(-0.72%) |
Dec 08, 2017 | 23.92 | 24.55 | 23.44 | 23.46 | 44,252 | -0.35(-1.46%) |
Dec 07, 2017 | 24.22 | 24.38 | 23.70 | 23.81 | 44,375 | -0.24(-0.98%) |
Dec 06, 2017 | 24.63 | 24.66 | 23.05 | 24.04 | 70,403 | -0.66(-2.66%) |
Dec 05, 2017 | 24.74 | 24.96 | 24.35 | 24.70 | 109,344 | -0.01(-0.06%) |
Dec 04, 2017 | 24.46 | 24.88 | 23.87 | 24.71 | 140,443 | +0.58(+2.38%) |
Dec 01, 2017 | 24.46 | 25.24 | 23.56 | 24.14 | 95,423 | -0.38(-1.53%) |
Nov 30, 2017 | 24.54 | 24.66 | 24.09 | 24.51 | 122,446 | +0.10(+0.42%) |
Nov 29, 2017 | 23.70 | 24.49 | 23.39 | 24.41 | 91,868 | +0.82(+3.47%) |
Nov 28, 2017 | 23.10 | 23.75 | 23.04 | 23.59 | 118,835 | +0.54(+2.33%) |
Nov 27, 2017 | 23.22 | 22.93 | 23.06 | 58,793 | -0.04(-0.19%) | |
Nov 24, 2017 | 23.33 | 23.33 | 23.03 | 23.10 | 36,029 | -0.19(-0.82%) |
Nov 22, 2017 | 23.48 | 23.59 | 23.21 | 23.29 | 43,885 | -0.12(-0.50%) |
Nov 21, 2017 | 23.36 | 23.63 | 23.20 | 23.41 | 59,226 | +0.15(+0.63%) |
Nov 20, 2017 | 23.13 | 23.39 | 22.79 | 23.26 | 55,063 | +0.22(+0.96%) |
Nov 17, 2017 | 22.72 | 23.08 | 22.63 | 23.04 | 62,914 | +0.16(+0.71%) |
Nov 16, 2017 | 22.83 | 23.14 | 22.75 | 22.88 | 54,283 | +0.25(+1.11%) |
Nov 15, 2017 | 22.59 | 23.04 | 22.56 | 22.63 | 45,235 | -0.09(-0.39%) |
Nov 14, 2017 | 22.46 | 22.85 | 22.35 | 22.72 | 39,884 | +0.18(+0.78%) |
Nov 13, 2017 | 22.45 | 22.83 | 22.27 | 22.54 | 71,590 | +0.09(+0.39%) |
Nov 10, 2017 | 22.53 | 22.94 | 22.45 | 22.45 | 52,654 | -0.07(-0.29%) |
Nov 09, 2017 | 22.59 | 22.65 | 22.20 | 22.52 | 85,632 | +0.06(+0.26%) |
Nov 08, 2017 | 22.47 | 22.65 | 22.33 | 22.46 | 89,765 | -0.12(-0.52%) |
Nov 07, 2017 | 23.32 | 23.32 | 22.47 | 22.58 | 125,257 | -0.81(-3.45%) |
Nov 06, 2017 | 23.55 | 23.71 | 23.37 | 23.38 | 52,917 | -0.15(-0.65%) |
Nov 03, 2017 | 23.92 | 23.92 | 23.46 | 23.54 | 131,900 | -0.37(-1.56%) |
Nov 02, 2017 | 23.71 | 24.14 | 23.44 | 23.91 | 80,698 | +0.25(+1.05%) |
Nov 01, 2017 | 24.03 | 25.35 | 23.51 | 23.66 | 132,930 | -0.11(-0.46%) |
Oct 31, 2017 | 23.53 | 23.95 | 23.41 | 23.77 | 216,345 | +0.31(+1.31%) |
Oct 30, 2017 | 23.61 | 23.79 | 23.37 | 23.46 | 166,316 | -0.34(-1.42%) |
Oct 27, 2017 | 24.49 | 24.90 | 23.15 | 23.80 | 313,019 | -2.56(-9.72%) |
Oct 26, 2017 | 26.23 | 26.48 | 26.00 | 26.36 | 65,352 | +0.26(+1.01%) |
Oct 25, 2017 | 26.17 | 26.19 | 25.71 | 26.10 | 145,118 | -0.08(-0.31%) |
Oct 24, 2017 | 26.02 | 26.37 | 25.95 | 26.18 | 80,258 | +0.29(+1.10%) |
Oct 23, 2017 | 26.16 | 26.44 | 25.73 | 25.89 | 62,484 | -0.29(-1.12%) |
Oct 20, 2017 | 26.48 | 26.74 | 26.03 | 26.19 | 109,395 | +0.04(+0.14%) |
Oct 19, 2017 | 25.63 | 26.26 | 25.63 | 26.15 | 76,003 | +0.26(+1.02%) |
Oct 18, 2017 | 25.01 | 26.39 | 24.98 | 25.89 | 156,891 | +1.09(+4.40%) |
Oct 17, 2017 | 24.33 | 24.97 | 24.17 | 24.80 | 216,670 | +0.60(+2.48%) |
Oct 16, 2017 | 24.33 | 24.45 | 24.07 | 24.20 | 74,723 | -0.05(-0.21%) |
Oct 13, 2017 | 24.25 | 24.36 | 24.11 | 24.25 | 46,117 | +0.01(+0.03%) |
Oct 12, 2017 | 24.14 | 24.37 | 24.12 | 24.24 | 59,959 | -0.06(-0.24%) |
Oct 11, 2017 | 24.16 | 24.47 | 24.16 | 24.30 | 61,589 | -0.06(-0.24%) |
Oct 10, 2017 | 24.28 | 24.65 | 24.10 | 24.36 | 122,068 | +0.23(+0.94%) |
Oct 09, 2017 | 24.07 | 24.46 | 24.03 | 24.13 | 33,319 | -0.10(-0.39%) |
Oct 06, 2017 | 24.10 | 24.30 | 23.96 | 24.22 | 46,303 | +0.12(+0.52%) |
Oct 05, 2017 | 23.86 | 24.34 | 23.84 | 24.10 | 39,488 | +0.29(+1.23%) |
Oct 04, 2017 | 23.99 | 24.04 | 23.68 | 23.81 | 61,523 | -0.15(-0.61%) |
Oct 03, 2017 | 23.67 | 23.98 | 23.60 | 23.95 | 67,872 | +0.29(+1.24%) |
Oct 02, 2017 | 23.21 | 23.76 | 23.17 | 23.66 | 107,163 | +0.45(+1.96%) |
Sep 29, 2017 | 23.35 | 23.76 | 23.13 | 23.21 | 160,602 | -0.12(-0.53%) |
Sep 28, 2017 | 23.24 | 23.43 | 23.01 | 23.33 | 212,335 | +0.18(+0.79%) |
Sep 27, 2017 | 23.24 | 23.63 | 22.99 | 23.15 | 549,244 | -0.10(-0.41%) |
Sep 26, 2017 | 23.25 | 23.33 | 23.04 | 23.24 | 158,270 | +0.04(+0.16%) |
Sep 25, 2017 | 23.28 | 23.45 | 22.86 | 23.21 | 93,245 | +0.01(+0.03%) |
Sep 22, 2017 | 23.22 | 23.35 | 22.99 | 23.20 | 52,712 | -0.05(-0.22%) |
Sep 21, 2017 | 23.66 | 23.70 | 23.10 | 23.25 | 130,562 | -0.28(-1.18%) |
Sep 20, 2017 | 22.90 | 23.87 | 22.78 | 23.53 | 76,609 | +0.52(+2.26%) |
Sep 19, 2017 | 22.70 | 23.31 | 22.63 | 23.01 | 71,405 | +0.16(+0.71%) |
Sep 18, 2017 | 22.22 | 22.92 | 22.16 | 22.85 | 94,472 | +0.76(+3.45%) |
Sep 15, 2017 | 22.31 | 22.31 | 21.89 | 22.09 | 242,459 | -0.19(-0.85%) |
Sep 14, 2017 | 22.84 | 23.33 | 22.13 | 22.28 | 131,389 | -0.50(-2.19%) |
Sep 13, 2017 | 22.68 | 22.91 | 22.67 | 22.77 | 57,288 | +0.10(+0.42%) |
Sep 12, 2017 | 22.66 | 22.87 | 22.55 | 22.68 | 39,413 | +0.29(+1.28%) |
Sep 11, 2017 | 22.27 | 22.63 | 21.86 | 22.39 | 89,724 | +0.29(+1.33%) |
Sep 08, 2017 | 21.83 | 22.33 | 21.74 | 22.10 | 93,588 | +0.22(+1.00%) |
Sep 07, 2017 | 22.23 | 22.33 | 21.54 | 21.88 | 103,235 | -0.26(-1.16%) |
Sep 06, 2017 | 22.32 | 22.63 | 22.12 | 22.14 | 79,893 | -0.11(-0.49%) |
Sep 05, 2017 | 22.49 | 22.49 | 22.13 | 22.25 | 111,196 | -0.25(-1.11%) |
Sep 01, 2017 | 22.33 | 22.55 | 22.33 | 22.50 | 54,772 | +0.12(+0.56%) |
Aug 31, 2017 | 21.98 | 22.44 | 21.89 | 22.37 | 135,781 | +0.53(+2.41%) |
Aug 30, 2017 | 21.87 | 22.05 | 21.76 | 21.84 | 93,722 | -0.07(-0.30%) |
Aug 29, 2017 | 21.66 | 22.11 | 21.63 | 21.91 | 126,985 | +0.10(+0.44%) |
Aug 28, 2017 | 21.89 | 22.11 | 21.44 | 21.81 | 74,777 | -0.05(-0.23%) |
Aug 25, 2017 | 21.84 | 21.98 | 21.61 | 21.87 | 48,726 | +0.13(+0.61%) |
Aug 24, 2017 | 22.04 | 22.12 | 21.56 | 21.73 | 72,036 | -0.16(-0.74%) |
Aug 23, 2017 | 21.65 | 21.95 | 21.59 | 21.89 | 87,793 | +0.06(+0.27%) |
Aug 22, 2017 | 21.77 | 21.93 | 21.65 | 21.84 | 98,005 | +0.08(+0.37%) |
Aug 21, 2017 | 21.48 | 21.76 | 21.22 | 21.76 | 90,321 | +0.27(+1.26%) |
Aug 18, 2017 | 21.21 | 21.68 | 21.02 | 21.48 | 108,263 | +0.04(+0.20%) |
Aug 17, 2017 | 21.79 | 22.05 | 21.44 | 21.44 | 112,360 | -0.42(-1.91%) |
Aug 16, 2017 | 22.33 | 22.33 | 21.80 | 21.86 | 73,053 | -0.34(-1.52%) |
Aug 15, 2017 | 22.56 | 22.79 | 22.18 | 22.20 | 119,782 | -0.28(-1.23%) |
Aug 14, 2017 | 21.69 | 22.55 | 21.69 | 22.47 | 139,216 | +1.00(+4.64%) |
Aug 11, 2017 | 21.51 | 21.76 | 21.31 | 21.47 | 136,546 | +0.04(+0.20%) |
Aug 10, 2017 | 21.84 | 21.93 | 21.42 | 21.43 | 89,869 | -0.59(-2.68%) |
Aug 09, 2017 | 22.20 | 22.25 | 21.93 | 22.02 | 80,798 | -0.33(-1.50%) |
Aug 08, 2017 | 22.53 | 22.84 | 22.31 | 22.36 | 112,230 | -0.20(-0.87%) |
Aug 07, 2017 | 22.84 | 23.02 | 22.47 | 22.55 | 198,479 | -0.34(-1.49%) |
Aug 04, 2017 | 23.20 | 23.64 | 22.76 | 22.89 | 160,424 | -0.25(-1.07%) |
Aug 03, 2017 | 23.19 | 23.27 | 22.75 | 23.14 | 176,606 | +0.05(+0.22%) |
Aug 02, 2017 | 23.29 | 23.71 | 22.96 | 23.09 | 136,740 | -0.19(-0.81%) |
Aug 01, 2017 | 23.32 | 23.56 | 23.09 | 23.28 | 152,531 | +0.17(+0.72%) |
Jul 31, 2017 | 23.45 | 23.45 | 23.02 | 23.11 | 203,163 | -0.36(-1.52%) |
Jul 28, 2017 | 24.33 | 24.33 | 23.39 | 23.47 | 269,427 | -1.12(-4.56%) |
Jul 27, 2017 | 24.50 | 24.75 | 24.07 | 24.59 | 110,606 | +0.13(+0.54%) |
Jul 26, 2017 | 24.51 | 24.81 | 24.44 | 24.46 | 95,771 | -0.20(-0.80%) |
Jul 25, 2017 | 24.47 | 24.77 | 24.31 | 24.65 | 97,300 | +0.34(+1.41%) |
Jul 24, 2017 | 24.22 | 24.71 | 24.21 | 24.31 | 62,392 | +0.01(+0.03%) |
Jul 21, 2017 | 24.87 | 24.97 | 22.78 | 24.31 | 94,050 | -0.36(-1.45%) |
Jul 20, 2017 | 24.60 | 24.76 | 24.60 | 24.66 | 53,602 | +0.04(+0.15%) |
Jul 19, 2017 | 24.55 | 24.79 | 24.33 | 24.63 | 60,780 | +0.05(+0.21%) |
Jul 18, 2017 | 24.52 | 24.83 | 24.52 | 24.57 | 35,087 | -0.11(-0.44%) |
Jul 17, 2017 | 24.59 | 24.78 | 24.27 | 24.68 | 69,315 | +0.10(+0.41%) |
Jul 14, 2017 | 24.47 | 24.74 | 24.24 | 24.58 | 46,455 | -0.10(-0.41%) |
Jul 13, 2017 | 24.76 | 24.84 | 24.37 | 24.68 | 44,976 | -0.08(-0.32%) |
Jul 12, 2017 | 24.76 | 24.92 | 24.47 | 24.76 | 139,512 | +0.06(+0.24%) |
Jul 11, 2017 | 24.49 | 24.96 | 24.19 | 24.71 | 319,368 | +0.29(+1.19%) |
Jul 10, 2017 | 24.49 | 24.49 | 24.31 | 24.41 | 132,291 | -0.07(-0.30%) |
Jul 07, 2017 | 24.44 | 24.52 | 24.31 | 24.49 | 171,783 | +0.13(+0.54%) |
Jul 06, 2017 | 24.43 | 24.52 | 24.17 | 24.36 | 125,385 | -0.08(-0.33%) |
Jul 05, 2017 | 24.68 | 24.68 | 24.23 | 24.44 | 98,834 | -0.26(-1.06%) |
Jul 03, 2017 | 24.61 | 24.88 | 24.31 | 24.70 | 104,903 | +0.31(+1.25%) |
Jun 30, 2017 | 24.52 | 24.55 | 24.17 | 24.39 | 77,427 | -0.11(-0.45%) |
Jun 29, 2017 | 24.80 | 24.95 | 24.31 | 24.50 | 265,706 | +0.00(+0.00%) |
Jun 28, 2017 | 24.60 | 24.85 | 24.37 | 24.50 | 144,393 | -0.01(-0.06%) |
Jun 27, 2017 | 24.57 | 24.60 | 24.41 | 24.52 | 74,598 | -0.03(-0.12%) |
Jun 26, 2017 | 24.35 | 24.80 | 24.35 | 24.55 | 134,115 | +0.09(+0.36%) |
Jun 23, 2017 | 24.28 | 24.62 | 24.01 | 24.46 | 1,858,500 | +0.19(+0.78%) |
Jun 22, 2017 | 24.57 | 24.76 | 24.15 | 24.27 | 85,209 | -0.27(-1.10%) |
Jun 21, 2017 | 24.74 | 24.96 | 24.47 | 24.54 | 60,981 | -0.20(-0.79%) |
Jun 20, 2017 | 24.94 | 25.01 | 24.64 | 24.73 | 53,551 | -0.26(-1.05%) |
Jun 19, 2017 | 25.19 | 25.22 | 24.67 | 25.00 | 122,160 | -0.11(-0.43%) |
Jun 16, 2017 | 25.09 | 25.40 | 24.84 | 25.11 | 344,756 | -0.11(-0.43%) |
Jun 15, 2017 | 25.51 | 25.83 | 24.52 | 25.22 | 234,406 | -0.44(-1.70%) |
Jun 14, 2017 | 25.43 | 25.81 | 25.22 | 25.65 | 102,011 | -0.13(-0.51%) |
Jun 13, 2017 | 25.50 | 25.83 | 24.94 | 25.78 | 220,698 | +0.49(+1.96%) |
Jun 12, 2017 | 25.46 | 25.83 | 24.26 | 25.29 | 366,670 | -0.15(-0.57%) |
Jun 09, 2017 | 25.35 | 25.90 | 25.12 | 25.43 | 74,951 | +0.37(+1.48%) |
Jun 08, 2017 | 25.09 | 25.43 | 24.96 | 25.06 | 81,338 | -0.10(-0.40%) |
Jun 07, 2017 | 25.32 | 25.86 | 25.11 | 25.16 | 63,435 | -0.15(-0.58%) |
Jun 06, 2017 | 26.11 | 26.11 | 25.00 | 25.31 | 67,452 | -0.25(-0.97%) |
Jun 05, 2017 | 25.52 | 25.89 | 25.40 | 25.56 | 57,012 | +0.07(+0.29%) |
Jun 02, 2017 | 25.48 | 25.65 | 25.23 | 25.48 | 56,371 | +0.33(+1.33%) |
Jun 01, 2017 | 25.48 | 25.69 | 25.04 | 25.15 | 89,414 | -0.28(-1.09%) |
May 31, 2017 | 25.31 | 25.51 | 24.91 | 25.43 | 121,584 | +0.21(+0.84%) |
May 30, 2017 | 25.14 | 25.24 | 24.59 | 25.22 | 48,575 | +0.25(+1.02%) |
May 26, 2017 | 24.95 | 25.16 | 24.91 | 24.96 | 49,082 | -0.20(-0.78%) |
May 25, 2017 | 25.29 | 25.37 | 25.14 | 25.16 | 33,258 | -0.23(-0.89%) |
May 24, 2017 | 25.73 | 25.73 | 25.11 | 25.38 | 51,554 | -0.24(-0.94%) |
May 23, 2017 | 25.41 | 25.76 | 25.15 | 25.62 | 34,989 | +0.29(+1.15%) |
May 22, 2017 | 25.18 | 25.45 | 25.06 | 25.33 | 39,479 | +0.31(+1.25%) |
May 19, 2017 | 24.72 | 25.39 | 24.72 | 25.02 | 42,831 | +0.31(+1.27%) |
May 18, 2017 | 24.90 | 25.11 | 24.38 | 24.71 | 45,806 | +0.39(+1.59%) |
May 17, 2017 | 24.81 | 25.07 | 24.30 | 24.32 | 53,761 | -1.07(-4.21%) |
May 16, 2017 | 25.87 | 25.87 | 24.87 | 25.39 | 39,412 | -0.33(-1.27%) |
May 15, 2017 | 25.69 | 25.87 | 25.34 | 25.72 | 31,726 | +0.05(+0.20%) |
May 12, 2017 | 25.27 | 25.88 | 25.27 | 25.67 | 23,863 | -0.01(-0.06%) |
May 11, 2017 | 25.50 | 25.91 | 25.14 | 25.68 | 72,958 | -0.02(-0.08%) |
May 10, 2017 | 25.75 | 25.86 | 25.34 | 25.70 | 37,746 | +0.16(+0.63%) |
May 09, 2017 | 25.74 | 25.82 | 25.34 | 25.54 | 28,325 | -0.20(-0.76%) |
May 08, 2017 | 25.86 | 26.05 | 25.29 | 25.74 | 29,284 | -0.28(-1.08%) |
May 05, 2017 | 26.04 | 26.15 | 25.72 | 26.02 | 46,993 | -0.04(-0.17%) |
May 04, 2017 | 25.74 | 26.15 | 25.69 | 26.06 | 123,064 | +0.39(+1.52%) |
May 03, 2017 | 24.91 | 25.69 | 24.91 | 25.67 | 66,197 | +0.46(+1.84%) |
May 02, 2017 | 24.91 | 25.26 | 24.79 | 25.21 | 48,133 | +0.22(+0.87%) |
May 01, 2017 | 24.94 | 25.25 | 24.69 | 24.99 | 108,508 | +0.03(+0.12%) |
Apr 28, 2017 | 24.73 | 25.19 | 24.60 | 24.96 | 104,578 | +0.88(+3.63%) |
Apr 27, 2017 | 24.56 | 24.70 | 23.81 | 24.09 | 48,859 | -0.42(-1.71%) |
Apr 26, 2017 | 24.45 | 24.87 | 24.45 | 24.51 | 23,105 | -0.09(-0.35%) |
Apr 25, 2017 | 24.36 | 24.72 | 24.35 | 24.59 | 39,070 | +0.41(+1.68%) |
Apr 24, 2017 | 24.11 | 24.33 | 23.88 | 24.19 | 61,983 | +0.38(+1.61%) |
Apr 21, 2017 | 23.73 | 24.17 | 23.46 | 23.81 | 36,399 | +0.09(+0.37%) |
Apr 20, 2017 | 23.36 | 23.81 | 23.31 | 23.72 | 37,857 | +0.43(+1.86%) |
Apr 19, 2017 | 23.32 | 23.34 | 23.17 | 23.29 | 42,152 | +0.27(+1.16%) |
Apr 18, 2017 | 23.13 | 23.15 | 22.89 | 23.02 | 48,362 | -0.09(-0.38%) |
Apr 17, 2017 | 23.33 | 23.76 | 22.87 | 23.10 | 38,704 | +0.01(+0.06%) |
Apr 13, 2017 | 23.52 | 23.52 | 23.03 | 23.09 | 47,683 | -0.41(-1.75%) |
Apr 12, 2017 | 23.55 | 23.61 | 22.72 | 23.50 | 62,717 | -0.18(-0.76%) |
Apr 11, 2017 | 23.20 | 23.78 | 22.91 | 23.68 | 35,866 | +0.43(+1.87%) |
Apr 10, 2017 | 23.94 | 24.02 | 23.09 | 23.25 | 37,656 | -0.75(-3.14%) |
Apr 07, 2017 | 23.86 | 24.15 | 23.64 | 24.00 | 47,025 | +0.07(+0.30%) |
Apr 06, 2017 | 23.91 | 23.98 | 23.36 | 23.93 | 37,767 | +0.11(+0.46%) |
Apr 05, 2017 | 24.96 | 25.00 | 23.71 | 23.82 | 50,402 | -1.00(-4.02%) |
Apr 04, 2017 | 24.70 | 24.96 | 24.44 | 24.82 | 63,131 | +0.00(+0.00%) |
Apr 03, 2017 | 24.96 | 24.97 | 24.44 | 24.82 | 55,344 | -0.07(-0.26%) |
Mar 31, 2017 | 24.70 | 24.96 | 24.65 | 24.88 | 55,705 | +0.07(+0.26%) |
Mar 30, 2017 | 24.02 | 24.86 | 24.02 | 24.82 | 57,832 | +0.77(+3.19%) |
Mar 29, 2017 | 24.10 | 24.24 | 23.12 | 24.05 | 52,752 | +0.01(+0.03%) |
Mar 28, 2017 | 23.73 | 24.20 | 23.42 | 24.04 | 67,029 | +0.27(+1.16%) |
Mar 27, 2017 | 23.73 | 23.97 | 23.26 | 23.77 | 34,146 | -0.27(-1.11%) |
Mar 24, 2017 | 24.04 | 24.44 | 23.95 | 24.04 | 69,607 | +0.07(+0.30%) |
Mar 23, 2017 | 23.40 | 24.05 | 23.25 | 23.97 | 65,260 | +0.44(+1.88%) |
Mar 22, 2017 | 23.35 | 23.70 | 23.28 | 23.52 | 102,642 | +0.19(+0.81%) |
Mar 21, 2017 | 24.57 | 24.62 | 23.30 | 23.34 | 138,107 | -1.20(-4.90%) |
Mar 20, 2017 | 24.92 | 24.93 | 24.31 | 24.54 | 46,073 | -0.34(-1.37%) |
Mar 17, 2017 | 24.68 | 25.09 | 24.45 | 24.88 | 52,830 | +0.16(+0.64%) |
Mar 16, 2017 | 24.57 | 24.95 | 24.46 | 24.72 | 29,900 | +0.16(+0.65%) |
Mar 15, 2017 | 24.86 | 25.04 | 24.26 | 24.56 | 44,192 | -0.02(-0.09%) |
Mar 14, 2017 | 24.57 | 24.80 | 24.31 | 24.58 | 26,340 | -0.13(-0.53%) |
Mar 13, 2017 | 24.79 | 25.02 | 24.51 | 24.71 | 71,626 | +0.11(+0.44%) |
Mar 10, 2017 | 25.08 | 25.09 | 24.55 | 24.60 | 105,431 | -0.47(-1.88%) |
Mar 09, 2017 | 25.30 | 25.33 | 25.07 | 25.07 | 28,576 | -0.13(-0.52%) |
Mar 08, 2017 | 25.33 | 25.64 | 25.18 | 25.20 | 82,563 | -0.07(-0.29%) |
Mar 07, 2017 | 24.99 | 25.44 | 24.99 | 25.27 | 89,245 | +0.01(+0.06%) |
Mar 06, 2017 | 25.38 | 25.77 | 24.80 | 25.26 | 110,185 | -0.10(-0.40%) |
Mar 03, 2017 | 25.80 | 25.84 | 25.31 | 25.36 | 110,311 | -0.34(-1.32%) |
Mar 02, 2017 | 26.05 | 26.05 | 25.58 | 25.70 | 34,703 | -0.20(-0.78%) |
Mar 01, 2017 | 25.71 | 26.11 | 25.67 | 25.90 | 91,441 | +0.46(+1.82%) |
Feb 28, 2017 | 25.51 | 25.60 | 25.34 | 25.44 | 88,510 | -0.21(-0.82%) |
Feb 27, 2017 | 25.57 | 25.68 | 25.25 | 25.65 | 89,583 | +0.14(+0.54%) |
Feb 24, 2017 | 25.32 | 25.57 | 25.15 | 25.51 | 42,869 | -0.03(-0.11%) |
Feb 23, 2017 | 25.72 | 25.72 | 25.40 | 25.54 | 42,395 | +0.01(+0.03%) |
Feb 22, 2017 | 25.53 | 25.59 | 25.33 | 25.54 | 32,344 | +0.07(+0.26%) |
Feb 21, 2017 | 25.51 | 25.53 | 25.33 | 25.47 | 47,221 | +0.04(+0.17%) |
Feb 17, 2017 | 25.43 | 25.43 | 25.43 | 0 | +0.25(+0.98%) | |
Feb 16, 2017 | 25.25 | 25.25 | 24.89 | 25.18 | 62,118 | -0.01(-0.03%) |
Feb 15, 2017 | 24.61 | 25.27 | 24.47 | 25.19 | 66,726 | +0.43(+1.75%) |
Feb 14, 2017 | 24.44 | 24.78 | 24.14 | 24.75 | 59,998 | +0.25(+1.03%) |
Feb 13, 2017 | 23.98 | 24.55 | 23.96 | 24.50 | 65,671 | +0.68(+2.87%) |
Feb 10, 2017 | 24.09 | 24.14 | 23.31 | 23.82 | 44,792 | -0.12(-0.51%) |
Feb 09, 2017 | 23.83 | 23.96 | 23.74 | 23.94 | 23,292 | +0.06(+0.24%) |
Feb 08, 2017 | 23.88 | 23.88 | 23.56 | 23.88 | 18,394 | +0.06(+0.27%) |
Feb 07, 2017 | 24.00 | 24.06 | 23.73 | 23.82 | 19,228 | -0.23(-0.96%) |
Feb 06, 2017 | 24.39 | 24.45 | 24.05 | 24.05 | 19,059 | -0.34(-1.39%) |
Feb 03, 2017 | 24.06 | 24.39 | 24.06 | 24.39 | 20,791 | +0.49(+2.05%) |
Feb 02, 2017 | 24.17 | 24.34 | 23.57 | 23.90 | 51,081 | -0.07(-0.30%) |