Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 23.46 | 23.46 | 23.46 | 0 | -0.34(-1.42%) | |
Dec 28, 2017 | 23.44 | 23.88 | 23.44 | 23.80 | 67,387 | +0.37(+1.56%) |
Dec 27, 2017 | 23.35 | 23.54 | 23.35 | 23.43 | 49,428 | +0.03(+0.12%) |
Dec 26, 2017 | 23.51 | 23.58 | 23.36 | 23.40 | 43,739 | -0.09(-0.39%) |
Dec 22, 2017 | 23.79 | 23.83 | 23.29 | 23.49 | 89,169 | -0.14(-0.58%) |
Dec 21, 2017 | 23.83 | 23.83 | 23.61 | 23.63 | 100,094 | -0.10(-0.42%) |
Dec 20, 2017 | 24.04 | 24.04 | 23.63 | 23.73 | 82,475 | -0.24(-0.99%) |
Dec 19, 2017 | 24.01 | 24.18 | 23.89 | 23.97 | 137,946 | +0.04(+0.15%) |
Dec 18, 2017 | 24.07 | 24.15 | 23.85 | 23.93 | 117,769 | +0.02(+0.08%) |
Dec 15, 2017 | 23.59 | 24.01 | 23.59 | 23.91 | 218,958 | +0.34(+1.43%) |
Dec 14, 2017 | 23.99 | 23.99 | 23.56 | 23.58 | 63,846 | -0.42(-1.75%) |
Dec 13, 2017 | 23.97 | 24.21 | 23.85 | 24.00 | 77,479 | -0.03(-0.11%) |
Dec 12, 2017 | 24.05 | 24.17 | 23.90 | 24.02 | 86,236 | -0.01(-0.04%) |
Dec 11, 2017 | 24.31 | 24.32 | 23.93 | 24.03 | 87,855 | -0.26(-1.09%) |
Dec 08, 2017 | 24.21 | 24.43 | 24.03 | 24.30 | 587,211 | +0.00(+0.00%) |
Dec 07, 2017 | 24.15 | 24.33 | 23.92 | 87,698 | +0.00(+0.00%) | |
Dec 06, 2017 | 23.81 | 24.24 | 23.46 | 24.17 | 110,071 | +0.34(+1.42%) |
Dec 05, 2017 | 23.65 | 23.90 | 23.50 | 23.83 | 86,361 | +0.18(+0.77%) |
Dec 04, 2017 | 23.62 | 23.62 | 23.58 | 23.65 | 72,726 | +0.23(+0.97%) |
Dec 01, 2017 | 23.46 | 23.53 | 23.07 | 23.42 | 96,327 | +0.05(+0.20%) |
Nov 30, 2017 | 23.73 | 23.75 | 23.25 | 23.38 | 115,953 | -0.16(-0.66%) |
Nov 29, 2017 | 23.03 | 23.59 | 22.64 | 23.53 | 153,293 | +0.52(+2.26%) |
Nov 28, 2017 | 22.84 | 23.07 | 22.70 | 23.01 | 86,809 | +0.26(+1.16%) |
Nov 27, 2017 | 22.57 | 22.86 | 22.57 | 22.75 | 75,862 | +0.17(+0.77%) |
Nov 24, 2017 | 22.91 | 22.91 | 22.42 | 22.57 | 39,146 | -0.25(-1.08%) |
Nov 22, 2017 | 22.97 | 22.99 | 22.78 | 22.82 | 43,045 | -0.05(-0.24%) |
Nov 21, 2017 | 22.68 | 22.89 | 22.40 | 22.87 | 104,707 | +0.25(+1.09%) |
Nov 20, 2017 | 22.77 | 22.86 | 22.56 | 22.63 | 67,590 | -0.16(-0.68%) |
Nov 17, 2017 | 22.41 | 22.85 | 22.40 | 22.78 | 150,311 | +0.26(+1.18%) |
Nov 16, 2017 | 22.32 | 22.61 | 22.32 | 22.52 | 147,330 | +0.05(+0.20%) |
Nov 15, 2017 | 22.32 | 22.67 | 22.32 | 22.47 | 132,660 | +0.05(+0.24%) |
Nov 14, 2017 | 22.35 | 22.53 | 22.32 | 22.42 | 57,249 | -0.05(-0.24%) |
Nov 13, 2017 | 22.67 | 23.07 | 22.39 | 22.47 | 75,912 | -0.24(-1.04%) |
Nov 10, 2017 | 22.84 | 22.90 | 22.70 | 22.71 | 60,544 | -0.06(-0.26%) |
Nov 09, 2017 | 22.77 | 22.94 | 22.69 | 22.77 | 78,558 | -0.11(-0.48%) |
Nov 08, 2017 | 23.01 | 23.07 | 22.80 | 22.88 | 68,896 | -0.23(-0.98%) |
Nov 07, 2017 | 23.43 | 23.49 | 22.98 | 23.11 | 102,030 | -0.27(-1.17%) |
Nov 06, 2017 | 23.31 | 23.51 | 23.21 | 23.38 | 63,502 | -0.04(-0.16%) |
Nov 03, 2017 | 23.60 | 23.65 | 23.34 | 23.41 | 53,762 | -0.18(-0.77%) |
Nov 02, 2017 | 23.55 | 23.71 | 23.48 | 23.60 | 84,889 | +0.21(+0.89%) |
Nov 01, 2017 | 23.65 | 23.65 | 23.08 | 23.39 | 100,761 | -0.17(-0.73%) |
Oct 31, 2017 | 23.16 | 23.61 | 23.10 | 23.56 | 78,746 | +0.45(+1.97%) |
Oct 30, 2017 | 23.30 | 23.62 | 22.94 | 23.11 | 109,800 | -0.16(-0.70%) |
Oct 27, 2017 | 23.61 | 23.61 | 23.13 | 23.27 | 106,656 | -0.29(-1.24%) |
Oct 26, 2017 | 21.47 | 23.57 | 21.47 | 23.56 | 314,006 | +1.72(+7.87%) |
Oct 25, 2017 | 22.13 | 22.31 | 21.76 | 21.84 | 164,988 | -0.45(-2.00%) |
Oct 24, 2017 | 22.33 | 22.60 | 22.12 | 22.29 | 241,449 | +0.00(+0.00%) |
Oct 23, 2017 | 22.43 | 22.50 | 22.07 | 22.29 | 140,073 | -0.19(-0.85%) |
Oct 20, 2017 | 22.82 | 22.88 | 22.47 | 22.48 | 135,728 | -0.25(-1.12%) |
Oct 19, 2017 | 22.66 | 22.90 | 22.58 | 22.73 | 85,464 | +0.00(+0.00%) |
Oct 18, 2017 | 22.81 | 22.95 | 22.71 | 22.73 | 40,531 | -0.01(-0.04%) |
Oct 17, 2017 | 23.18 | 23.18 | 22.73 | 22.74 | 107,762 | -0.39(-1.69%) |
Oct 16, 2017 | 23.01 | 23.21 | 22.97 | 23.13 | 62,556 | +0.10(+0.43%) |
Oct 13, 2017 | 23.14 | 23.19 | 23.00 | 23.03 | 57,866 | -0.07(-0.31%) |
Oct 12, 2017 | 23.01 | 23.21 | 22.99 | 23.11 | 30,575 | +0.00(+0.00%) |
Oct 11, 2017 | 23.39 | 23.39 | 23.04 | 23.11 | 36,542 | -0.20(-0.86%) |
Oct 10, 2017 | 23.24 | 23.37 | 23.11 | 23.31 | 59,975 | +0.23(+0.99%) |
Oct 09, 2017 | 23.17 | 23.23 | 23.01 | 23.08 | 52,712 | -0.15(-0.63%) |
Oct 06, 2017 | 23.46 | 23.61 | 23.17 | 23.22 | 71,853 | -0.28(-1.20%) |
Oct 05, 2017 | 23.58 | 23.72 | 23.48 | 23.51 | 170,449 | -0.07(-0.31%) |
Oct 04, 2017 | 23.65 | 23.80 | 23.53 | 23.58 | 88,499 | -0.01(-0.04%) |
Oct 03, 2017 | 23.51 | 23.59 | 23.24 | 23.59 | 79,693 | +0.18(+0.78%) |
Oct 02, 2017 | 23.31 | 23.47 | 23.24 | 23.41 | 77,960 | +0.12(+0.51%) |
Sep 29, 2017 | 23.54 | 23.54 | 23.22 | 23.29 | 66,857 | -0.29(-1.23%) |
Sep 28, 2017 | 23.40 | 23.71 | 23.22 | 23.58 | 118,053 | +0.16(+0.70%) |
Sep 27, 2017 | 23.23 | 23.45 | 22.94 | 23.41 | 122,185 | +0.31(+1.34%) |
Sep 26, 2017 | 23.00 | 23.21 | 22.91 | 23.11 | 96,118 | +0.16(+0.71%) |
Sep 25, 2017 | 22.74 | 23.01 | 22.70 | 22.94 | 217,999 | +0.23(+1.00%) |
Sep 22, 2017 | 22.61 | 22.86 | 22.61 | 22.71 | 163,213 | +0.06(+0.28%) |
Sep 21, 2017 | 22.31 | 22.72 | 22.30 | 22.65 | 206,295 | +0.36(+1.63%) |
Sep 20, 2017 | 22.00 | 22.50 | 21.87 | 22.29 | 173,041 | +0.30(+1.36%) |
Sep 19, 2017 | 21.97 | 22.18 | 21.93 | 21.99 | 135,865 | -0.03(-0.12%) |
Sep 18, 2017 | 21.79 | 22.15 | 21.73 | 22.01 | 133,513 | +0.25(+1.17%) |
Sep 15, 2017 | 21.83 | 22.01 | 21.65 | 21.76 | 347,631 | -0.05(-0.21%) |
Sep 14, 2017 | 21.95 | 22.26 | 21.63 | 21.80 | 113,515 | -0.16(-0.75%) |
Sep 13, 2017 | 21.72 | 22.08 | 21.72 | 21.97 | 138,075 | +0.22(+1.00%) |
Sep 12, 2017 | 21.33 | 21.93 | 21.33 | 21.75 | 81,440 | +0.37(+1.74%) |
Sep 11, 2017 | 21.26 | 21.53 | 21.26 | 21.38 | 109,441 | +0.17(+0.81%) |
Sep 08, 2017 | 21.42 | 21.73 | 21.06 | 21.20 | 229,504 | -0.24(-1.10%) |
Sep 07, 2017 | 21.85 | 21.89 | 21.38 | 21.44 | 195,484 | -0.35(-1.63%) |
Sep 06, 2017 | 22.02 | 22.12 | 21.74 | 21.80 | 92,018 | -0.23(-1.03%) |
Sep 05, 2017 | 22.09 | 22.29 | 21.88 | 22.02 | 104,752 | -0.08(-0.37%) |
Sep 01, 2017 | 22.30 | 22.35 | 22.10 | 22.10 | 69,702 | -0.17(-0.78%) |
Aug 31, 2017 | 22.08 | 22.32 | 22.08 | 22.28 | 245,324 | +0.25(+1.12%) |
Aug 30, 2017 | 22.08 | 22.20 | 21.75 | 22.03 | 155,918 | -0.05(-0.21%) |
Aug 29, 2017 | 22.05 | 22.30 | 22.00 | 22.08 | 118,710 | -0.03(-0.12%) |
Aug 28, 2017 | 22.21 | 22.31 | 21.90 | 22.10 | 109,396 | -0.08(-0.37%) |
Aug 25, 2017 | 22.07 | 22.56 | 22.07 | 22.19 | 109,414 | +0.05(+0.21%) |
Aug 24, 2017 | 22.20 | 22.70 | 22.03 | 22.14 | 144,766 | +0.05(+0.25%) |
Aug 23, 2017 | 21.95 | 22.30 | 21.62 | 22.09 | 139,491 | -0.03(-0.12%) |
Aug 22, 2017 | 22.16 | 22.30 | 21.80 | 22.11 | 61,447 | +0.18(+0.83%) |
Aug 21, 2017 | 21.96 | 21.98 | 21.80 | 21.93 | 48,307 | -0.04(-0.17%) |
Aug 18, 2017 | 21.68 | 22.15 | 21.53 | 21.97 | 67,348 | +0.21(+0.96%) |
Aug 17, 2017 | 21.91 | 22.20 | 21.74 | 21.76 | 65,322 | -0.23(-1.03%) |
Aug 16, 2017 | 21.93 | 22.37 | 21.93 | 21.99 | 60,024 | +0.09(+0.42%) |
Aug 15, 2017 | 22.30 | 22.30 | 21.83 | 21.90 | 127,693 | -0.37(-1.68%) |
Aug 14, 2017 | 22.08 | 22.42 | 22.08 | 22.27 | 58,108 | +0.24(+1.07%) |
Aug 11, 2017 | 22.60 | 22.66 | 22.00 | 22.03 | 134,612 | -0.11(-0.49%) |
Aug 10, 2017 | 22.19 | 22.36 | 22.08 | 22.14 | 49,115 | -0.12(-0.53%) |
Aug 09, 2017 | 21.97 | 22.29 | 21.54 | 22.26 | 86,012 | +0.18(+0.82%) |
Aug 08, 2017 | 21.99 | 22.55 | 21.88 | 22.08 | 92,965 | +0.07(+0.33%) |
Aug 07, 2017 | 22.34 | 22.51 | 21.93 | 22.01 | 111,155 | -0.34(-1.54%) |
Aug 04, 2017 | 22.48 | 22.60 | 22.29 | 22.35 | 80,747 | -0.14(-0.61%) |
Aug 03, 2017 | 22.57 | 22.67 | 22.40 | 22.49 | 68,653 | -0.05(-0.24%) |
Aug 02, 2017 | 22.49 | 22.57 | 22.30 | 22.54 | 261,282 | +0.11(+0.49%) |
Aug 01, 2017 | 22.28 | 22.45 | 22.10 | 22.43 | 99,741 | +0.29(+1.31%) |
Jul 31, 2017 | 22.60 | 22.77 | 22.12 | 22.14 | 191,028 | -0.47(-2.09%) |
Jul 28, 2017 | 21.87 | 22.64 | 21.41 | 22.61 | 502,160 | +0.62(+2.81%) |
Jul 27, 2017 | 23.24 | 23.68 | 21.85 | 22.00 | 350,266 | -2.05(-8.53%) |
Jul 26, 2017 | 24.35 | 24.35 | 23.98 | 24.05 | 74,884 | -0.28(-1.16%) |
Jul 25, 2017 | 24.15 | 24.56 | 24.03 | 24.33 | 95,669 | +0.24(+0.98%) |
Jul 24, 2017 | 23.95 | 24.14 | 23.78 | 24.09 | 334,649 | +0.14(+0.57%) |
Jul 21, 2017 | 24.09 | 24.16 | 23.81 | 23.96 | 97,410 | +0.04(+0.15%) |
Jul 20, 2017 | 23.96 | 24.01 | 23.71 | 23.92 | 45,380 | -0.01(-0.04%) |
Jul 19, 2017 | 23.80 | 24.07 | 23.79 | 23.93 | 119,351 | +0.12(+0.50%) |
Jul 18, 2017 | 24.22 | 24.40 | 23.70 | 23.81 | 140,772 | -0.42(-1.72%) |
Jul 17, 2017 | 24.23 | 24.56 | 24.09 | 24.23 | 118,767 | -0.01(-0.04%) |
Jul 14, 2017 | 24.34 | 24.70 | 24.01 | 24.24 | 68,355 | -0.11(-0.45%) |
Jul 13, 2017 | 24.08 | 24.35 | 23.85 | 24.35 | 77,181 | +0.26(+1.09%) |
Jul 12, 2017 | 24.06 | 24.55 | 23.97 | 24.08 | 75,797 | +0.14(+0.57%) |
Jul 11, 2017 | 23.98 | 24.10 | 23.78 | 23.95 | 72,314 | -0.05(-0.19%) |
Jul 10, 2017 | 24.39 | 24.53 | 23.94 | 23.99 | 57,900 | -0.41(-1.67%) |
Jul 07, 2017 | 24.14 | 24.45 | 24.14 | 24.40 | 90,567 | +0.28(+1.17%) |
Jul 06, 2017 | 24.45 | 24.45 | 24.07 | 24.12 | 94,493 | -0.37(-1.52%) |
Jul 05, 2017 | 24.70 | 24.89 | 24.25 | 24.49 | 102,074 | -0.22(-0.88%) |
Jul 03, 2017 | 24.51 | 24.75 | 24.51 | 24.71 | 29,030 | +0.24(+0.96%) |
Jun 30, 2017 | 24.51 | 24.58 | 24.37 | 24.47 | 61,432 | -0.03(-0.11%) |
Jun 29, 2017 | 24.31 | 24.50 | 24.22 | 24.50 | 58,924 | +0.13(+0.52%) |
Jun 28, 2017 | 24.40 | 24.48 | 24.29 | 24.37 | 34,215 | +0.05(+0.22%) |
Jun 27, 2017 | 24.21 | 24.47 | 24.21 | 24.32 | 45,339 | -0.03(-0.11%) |
Jun 26, 2017 | 24.18 | 24.45 | 24.16 | 24.35 | 137,481 | +0.17(+0.71%) |
Jun 23, 2017 | 24.18 | 24.25 | 23.97 | 24.17 | 204,460 | +0.07(+0.30%) |
Jun 22, 2017 | 24.14 | 24.25 | 23.98 | 24.10 | 32,715 | -0.01(-0.04%) |
Jun 21, 2017 | 24.31 | 24.37 | 24.05 | 24.11 | 90,266 | -0.18(-0.75%) |
Jun 20, 2017 | 24.33 | 24.66 | 24.16 | 24.29 | 64,226 | -0.11(-0.45%) |
Jun 19, 2017 | 24.50 | 24.64 | 24.33 | 24.40 | 91,581 | -0.04(-0.15%) |
Jun 16, 2017 | 24.30 | 24.52 | 24.30 | 24.44 | 115,335 | -0.07(-0.30%) |
Jun 15, 2017 | 24.22 | 24.62 | 24.22 | 24.51 | 97,719 | +0.10(+0.41%) |
Jun 14, 2017 | 24.40 | 24.59 | 24.27 | 24.41 | 122,482 | +0.00(+0.00%) |
Jun 13, 2017 | 24.31 | 24.55 | 24.19 | 24.41 | 140,020 | +0.14(+0.56%) |
Jun 12, 2017 | 24.08 | 24.37 | 24.08 | 24.27 | 121,085 | +0.16(+0.68%) |
Jun 09, 2017 | 23.92 | 24.23 | 23.92 | 24.11 | 91,741 | +0.14(+0.57%) |
Jun 08, 2017 | 23.93 | 24.11 | 23.73 | 23.98 | 69,981 | +0.16(+0.69%) |
Jun 07, 2017 | 23.99 | 23.99 | 23.69 | 23.81 | 58,291 | -0.27(-1.13%) |
Jun 06, 2017 | 24.21 | 24.22 | 24.00 | 24.08 | 80,635 | -0.18(-0.75%) |
Jun 05, 2017 | 24.42 | 24.45 | 24.14 | 24.27 | 59,681 | -0.16(-0.67%) |
Jun 02, 2017 | 24.17 | 24.86 | 24.17 | 24.43 | 89,289 | +0.25(+1.05%) |
Jun 01, 2017 | 24.04 | 24.19 | 23.82 | 24.17 | 71,103 | +0.31(+1.29%) |
May 31, 2017 | 23.99 | 24.05 | 23.54 | 23.87 | 104,427 | -0.03(-0.11%) |
May 30, 2017 | 23.87 | 24.00 | 23.53 | 23.89 | 166,251 | +0.09(+0.38%) |
May 26, 2017 | 23.69 | 23.93 | 23.40 | 23.80 | 89,365 | +0.12(+0.50%) |
May 25, 2017 | 23.84 | 23.86 | 23.60 | 23.68 | 55,250 | -0.02(-0.08%) |
May 24, 2017 | 23.72 | 23.79 | 23.52 | 23.70 | 45,164 | -0.02(-0.08%) |
May 23, 2017 | 23.83 | 23.83 | 23.58 | 23.72 | 56,858 | -0.01(-0.04%) |
May 22, 2017 | 23.69 | 23.84 | 23.50 | 23.73 | 80,060 | +0.05(+0.23%) |
May 19, 2017 | 23.29 | 23.98 | 23.18 | 23.68 | 123,954 | +0.43(+1.83%) |
May 18, 2017 | 23.26 | 23.44 | 22.94 | 23.25 | 150,313 | +0.05(+0.20%) |
May 17, 2017 | 23.48 | 23.60 | 23.07 | 23.20 | 118,095 | -0.55(-2.33%) |
May 16, 2017 | 24.01 | 24.08 | 23.58 | 23.76 | 141,716 | -0.29(-1.21%) |
May 15, 2017 | 24.33 | 24.64 | 24.03 | 24.05 | 118,680 | -0.20(-0.82%) |
May 12, 2017 | 24.37 | 24.53 | 24.23 | 24.25 | 61,674 | -0.24(-0.96%) |
May 11, 2017 | 24.57 | 24.66 | 24.17 | 24.48 | 60,331 | -0.22(-0.88%) |
May 10, 2017 | 24.62 | 25.00 | 24.57 | 24.70 | 77,582 | +0.00(+0.00%) |
May 09, 2017 | 24.56 | 24.83 | 24.46 | 24.70 | 81,394 | +0.25(+1.04%) |
May 08, 2017 | 24.68 | 24.70 | 24.34 | 24.45 | 58,740 | -0.24(-0.99%) |
May 05, 2017 | 24.89 | 24.89 | 24.40 | 24.69 | 103,473 | +0.01(+0.04%) |
May 04, 2017 | 24.73 | 24.76 | 24.44 | 24.68 | 81,248 | -0.02(-0.07%) |
May 03, 2017 | 25.00 | 25.00 | 24.59 | 24.70 | 125,168 | -0.29(-1.16%) |
May 02, 2017 | 24.89 | 25.44 | 24.84 | 24.99 | 70,504 | +0.24(+0.95%) |
May 01, 2017 | 24.76 | 24.97 | 24.62 | 24.76 | 44,204 | -0.03(-0.11%) |
Apr 28, 2017 | 24.71 | 25.15 | 24.68 | 24.78 | 107,112 | +0.17(+0.70%) |
Apr 27, 2017 | 25.48 | 25.73 | 24.47 | 24.61 | 251,687 | -1.50(-5.76%) |
Apr 26, 2017 | 25.89 | 26.24 | 25.66 | 26.11 | 170,092 | +0.22(+0.84%) |
Apr 25, 2017 | 25.79 | 26.11 | 25.65 | 25.90 | 73,288 | +0.39(+1.53%) |
Apr 24, 2017 | 25.15 | 25.53 | 25.05 | 25.51 | 243,067 | +0.46(+1.85%) |
Apr 21, 2017 | 24.98 | 25.11 | 24.89 | 25.05 | 76,784 | +0.05(+0.22%) |
Apr 20, 2017 | 24.89 | 25.02 | 24.76 | 24.99 | 102,898 | +0.15(+0.62%) |
Apr 19, 2017 | 24.92 | 25.01 | 24.71 | 24.84 | 48,305 | -0.01(-0.04%) |
Apr 18, 2017 | 24.84 | 24.85 | 24.54 | 24.85 | 45,768 | -0.06(-0.25%) |
Apr 17, 2017 | 24.47 | 24.93 | 24.47 | 24.91 | 62,858 | +0.39(+1.59%) |
Apr 13, 2017 | 24.60 | 24.80 | 24.47 | 24.52 | 57,744 | -0.22(-0.88%) |
Apr 12, 2017 | 25.10 | 25.13 | 24.73 | 24.74 | 116,265 | -0.40(-1.59%) |
Apr 11, 2017 | 24.49 | 25.14 | 24.48 | 25.14 | 157,286 | +0.59(+2.40%) |
Apr 10, 2017 | 24.43 | 24.87 | 24.43 | 24.55 | 86,367 | +0.21(+0.86%) |
Apr 07, 2017 | 23.76 | 24.56 | 23.61 | 24.34 | 181,724 | +0.49(+2.05%) |
Apr 06, 2017 | 23.81 | 23.99 | 23.63 | 23.85 | 138,871 | +0.00(+0.00%) |
Apr 05, 2017 | 24.00 | 24.11 | 23.80 | 23.85 | 86,238 | -0.08(-0.34%) |
Apr 04, 2017 | 24.30 | 24.30 | 23.82 | 23.93 | 82,440 | -0.32(-1.31%) |
Apr 03, 2017 | 24.50 | 24.58 | 24.21 | 24.25 | 77,032 | -0.33(-1.33%) |
Mar 31, 2017 | 24.47 | 24.66 | 24.42 | 24.57 | 120,684 | +0.07(+0.30%) |
Mar 30, 2017 | 24.54 | 24.74 | 24.33 | 24.50 | 87,435 | -0.04(-0.15%) |
Mar 29, 2017 | 24.38 | 24.65 | 24.22 | 24.54 | 85,647 | +0.14(+0.56%) |
Mar 28, 2017 | 23.97 | 24.43 | 23.81 | 24.40 | 50,786 | +0.30(+1.24%) |
Mar 27, 2017 | 24.20 | 24.24 | 23.90 | 24.10 | 86,712 | -0.20(-0.82%) |
Mar 24, 2017 | 24.55 | 24.76 | 24.23 | 24.30 | 129,289 | -0.22(-0.89%) |
Mar 23, 2017 | 24.10 | 24.86 | 24.10 | 24.52 | 159,807 | +0.42(+1.73%) |
Mar 22, 2017 | 23.99 | 24.23 | 23.93 | 24.10 | 71,364 | +0.05(+0.23%) |
Mar 21, 2017 | 24.57 | 24.70 | 23.99 | 24.05 | 100,405 | -0.46(-1.89%) |
Mar 20, 2017 | 24.61 | 24.64 | 24.34 | 24.51 | 42,309 | -0.01(-0.04%) |
Mar 17, 2017 | 24.19 | 24.60 | 24.13 | 24.52 | 102,630 | +0.39(+1.61%) |
Mar 16, 2017 | 24.00 | 24.16 | 23.98 | 24.13 | 49,705 | +0.01(+0.04%) |
Mar 15, 2017 | 23.89 | 24.17 | 23.89 | 24.12 | 58,810 | +0.28(+1.18%) |
Mar 14, 2017 | 23.89 | 24.01 | 23.72 | 23.84 | 86,048 | -0.23(-0.94%) |
Mar 13, 2017 | 23.99 | 24.12 | 23.58 | 24.07 | 48,106 | +0.06(+0.26%) |
Mar 10, 2017 | 24.19 | 24.39 | 23.92 | 24.00 | 96,272 | +0.15(+0.65%) |
Mar 09, 2017 | 23.71 | 24.57 | 23.62 | 23.85 | 109,397 | +0.28(+1.19%) |
Mar 08, 2017 | 23.55 | 23.65 | 23.35 | 23.57 | 70,081 | +0.15(+0.66%) |
Mar 07, 2017 | 23.29 | 23.45 | 23.15 | 23.41 | 50,329 | +0.01(+0.04%) |
Mar 06, 2017 | 23.27 | 23.46 | 23.05 | 23.41 | 47,066 | +0.05(+0.19%) |
Mar 03, 2017 | 23.36 | 23.62 | 23.07 | 23.36 | 78,012 | +0.01(+0.04%) |
Mar 02, 2017 | 23.41 | 23.48 | 23.25 | 23.35 | 46,116 | -0.12(-0.50%) |
Mar 01, 2017 | 23.57 | 23.91 | 23.43 | 23.47 | 61,994 | +0.12(+0.50%) |
Feb 28, 2017 | 23.94 | 23.94 | 23.17 | 23.35 | 137,365 | -0.58(-2.42%) |
Feb 27, 2017 | 24.03 | 24.09 | 23.83 | 23.93 | 149,727 | -0.13(-0.53%) |
Feb 24, 2017 | 24.05 | 24.28 | 24.05 | 24.06 | 77,697 | -0.19(-0.78%) |
Feb 23, 2017 | 24.58 | 24.65 | 24.13 | 24.25 | 47,944 | -0.21(-0.85%) |
Feb 22, 2017 | 24.60 | 24.84 | 24.31 | 24.46 | 30,033 | -0.24(-0.99%) |
Feb 21, 2017 | 24.15 | 24.74 | 24.15 | 24.70 | 87,783 | +0.67(+2.79%) |
Feb 17, 2017 | 24.03 | 24.03 | 24.03 | 0 | -0.27(-1.12%) | |
Feb 16, 2017 | 23.89 | 25.35 | 23.89 | 24.30 | 442,925 | -0.77(-3.07%) |
Feb 15, 2017 | 24.83 | 25.21 | 24.70 | 25.07 | 177,635 | +0.15(+0.62%) |
Feb 14, 2017 | 24.15 | 25.63 | 24.15 | 24.92 | 369,637 | +0.82(+3.38%) |
Feb 13, 2017 | 24.28 | 24.42 | 23.80 | 24.10 | 96,435 | +0.00(+0.00%) |
Feb 10, 2017 | 24.05 | 24.28 | 23.89 | 24.10 | 48,468 | +0.22(+0.91%) |
Feb 09, 2017 | 23.93 | 24.13 | 23.82 | 23.89 | 53,623 | +0.01(+0.04%) |
Feb 08, 2017 | 23.84 | 23.98 | 23.65 | 23.88 | 59,025 | -0.06(-0.26%) |
Feb 07, 2017 | 24.10 | 24.32 | 23.84 | 23.94 | 49,310 | -0.13(-0.53%) |
Feb 06, 2017 | 23.65 | 24.05 | 23.65 | 24.07 | 108,277 | +0.13(+0.53%) |
Feb 03, 2017 | 23.68 | 23.97 | 23.55 | 23.94 | 58,977 | +0.42(+1.77%) |
Feb 02, 2017 | 23.51 | 23.61 | 23.11 | 23.52 | 103,433 | -0.05(-0.23%) |
Feb 01, 2017 | 23.61 | 23.90 | 23.38 | 23.58 | 177,527 | +0.11(+0.46%) |
Jan 31, 2017 | 23.74 | 23.74 | 23.45 | 23.47 | 245,333 | -0.25(-1.07%) |
Jan 30, 2017 | 23.98 | 23.98 | 23.68 | 23.72 | 134,541 | -0.26(-1.09%) |
Jan 27, 2017 | 24.06 | 24.17 | 23.93 | 23.99 | 71,603 | -0.09(-0.38%) |
Jan 26, 2017 | 24.30 | 24.43 | 24.07 | 24.08 | 72,021 | -0.21(-0.86%) |
Jan 25, 2017 | 24.39 | 24.50 | 24.25 | 24.28 | 32,088 | -0.04(-0.15%) |
Jan 24, 2017 | 24.20 | 24.45 | 24.02 | 24.32 | 57,670 | +0.26(+1.09%) |
Jan 23, 2017 | 24.33 | 24.38 | 23.95 | 24.06 | 79,340 | -0.35(-1.45%) |
Jan 20, 2017 | 24.36 | 24.54 | 24.36 | 24.41 | 68,481 | +0.03(+0.11%) |
Jan 19, 2017 | 24.60 | 24.87 | 24.36 | 24.38 | 69,359 | -0.28(-1.14%) |
Jan 18, 2017 | 24.69 | 24.75 | 24.46 | 24.66 | 69,220 | -0.02(-0.07%) |
Jan 17, 2017 | 24.72 | 24.84 | 24.47 | 24.68 | 67,375 | -0.08(-0.33%) |
Jan 13, 2017 | 24.76 | 24.76 | 24.76 | 0 | +0.12(+0.48%) | |
Jan 12, 2017 | 25.06 | 25.06 | 24.55 | 24.65 | 70,775 | -0.38(-1.52%) |
Jan 11, 2017 | 24.91 | 25.10 | 24.47 | 25.03 | 75,720 | +0.14(+0.58%) |
Jan 10, 2017 | 24.82 | 25.01 | 24.71 | 24.88 | 121,979 | -0.01(-0.04%) |
Jan 09, 2017 | 25.36 | 25.54 | 24.89 | 24.89 | 88,393 | -0.59(-2.31%) |
Jan 06, 2017 | 25.61 | 25.93 | 25.38 | 25.48 | 143,979 | -0.10(-0.39%) |
Jan 05, 2017 | 25.73 | 26.01 | 25.32 | 25.58 | 103,274 | -0.20(-0.77%) |
Jan 04, 2017 | 25.92 | 26.12 | 25.56 | 25.78 | 143,881 | -0.03(-0.11%) |