Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.82 | 23.98 | 23.82 | 23.98 | 18,478 | +0.24(+1.01%) |
Feb 27, 2018 | 23.82 | 23.82 | 23.71 | 23.74 | 7,585 | -0.16(-0.67%) |
Feb 26, 2018 | 23.96 | 23.99 | 23.90 | 23.90 | 9,098 | +0.00(+0.00%) |
Feb 23, 2018 | 23.73 | 23.90 | 23.73 | 23.90 | 12,354 | +0.34(+1.44%) |
Feb 22, 2018 | 23.57 | 23.68 | 23.53 | 23.56 | 4,607 | +0.12(+0.51%) |
Feb 21, 2018 | 23.58 | 23.60 | 23.44 | 23.44 | 3,440 | -0.12(-0.51%) |
Feb 20, 2018 | 23.53 | 23.56 | 23.45 | 23.56 | 10,793 | +0.03(+0.13%) |
Feb 16, 2018 | 23.53 | 23.53 | 23.53 | 0 | +0.10(+0.43%) | |
Feb 15, 2018 | 23.40 | 23.48 | 23.37 | 23.43 | 4,651 | +0.00(+0.00%) |
Feb 14, 2018 | 23.39 | 23.45 | 23.36 | 23.43 | 8,542 | +0.06(+0.26%) |
Feb 13, 2018 | 23.46 | 23.46 | 23.37 | 23.37 | 12,410 | -0.11(-0.47%) |
Feb 12, 2018 | 23.40 | 23.48 | 23.37 | 23.48 | 8,232 | +0.05(+0.21%) |
Feb 09, 2018 | 23.46 | 23.47 | 23.34 | 23.43 | 7,255 | +0.03(+0.13%) |
Feb 08, 2018 | 23.33 | 23.48 | 23.32 | 23.40 | 15,921 | -0.08(-0.34%) |
Feb 07, 2018 | 23.63 | 23.63 | 23.44 | 23.48 | 5,458 | -0.03(-0.13%) |
Feb 06, 2018 | 23.56 | 23.60 | 23.47 | 23.51 | 45,674 | -0.23(-0.97%) |
Feb 05, 2018 | 23.59 | 23.74 | 23.59 | 23.74 | 14,683 | +0.06(+0.25%) |
Feb 02, 2018 | 23.67 | 23.70 | 23.60 | 23.68 | 28,562 | -0.03(-0.13%) |
Feb 01, 2018 | 23.92 | 23.92 | 23.69 | 23.71 | 10,353 | -0.11(-0.46%) |
Jan 31, 2018 | 23.96 | 23.97 | 23.81 | 23.82 | 22,386 | -0.10(-0.42%) |
Jan 30, 2018 | 23.95 | 23.95 | 23.92 | 23.92 | 5,480 | -0.11(-0.46%) |
Jan 29, 2018 | 23.95 | 24.03 | 23.94 | 24.03 | 13,848 | +0.06(+0.25%) |
Jan 26, 2018 | 23.97 | 24.02 | 23.90 | 23.97 | 9,318 | -0.04(-0.17%) |
Jan 25, 2018 | 23.91 | 24.03 | 23.91 | 24.01 | 3,143 | +0.15(+0.63%) |
Jan 24, 2018 | 23.87 | 23.95 | 23.85 | 23.86 | 5,662 | -0.12(-0.50%) |
Jan 23, 2018 | 23.95 | 24.02 | 23.95 | 23.98 | 12,459 | +0.08(+0.33%) |
Jan 22, 2018 | 23.95 | 24.03 | 23.90 | 23.90 | 12,019 | -0.10(-0.42%) |
Jan 19, 2018 | 23.99 | 24.00 | 23.88 | 24.00 | 11,562 | +0.00(+0.00%) |
Jan 18, 2018 | 23.90 | 24.00 | 23.90 | 24.00 | 14,441 | +0.07(+0.29%) |
Jan 17, 2018 | 23.98 | 24.09 | 23.93 | 23.93 | 26,201 | -0.04(-0.17%) |
Jan 16, 2018 | 23.93 | 23.97 | 23.93 | 23.97 | 11,737 | +0.04(+0.17%) |
Jan 15, 2018 | 23.83 | 23.93 | 23.83 | 23.93 | 10,465 | +0.01(+0.04%) |
Jan 12, 2018 | 23.83 | 23.94 | 23.76 | 23.92 | 21,739 | +0.04(+0.17%) |
Jan 11, 2018 | 23.88 | 23.91 | 23.77 | 23.88 | 9,515 | +0.05(+0.21%) |
Jan 10, 2018 | 23.77 | 23.88 | 23.67 | 23.83 | 102,467 | +0.03(+0.13%) |
Jan 09, 2018 | 23.82 | 23.85 | 23.77 | 23.80 | 9,364 | -0.16(-0.67%) |
Jan 08, 2018 | 23.95 | 23.97 | 23.85 | 23.96 | 15,244 | +0.11(+0.46%) |
Jan 05, 2018 | 23.94 | 23.94 | 23.85 | 23.85 | 19,419 | -0.17(-0.71%) |
Jan 04, 2018 | 24.00 | 24.06 | 23.96 | 24.02 | 11,262 | +0.02(+0.08%) |
Jan 03, 2018 | 23.90 | 24.06 | 23.90 | 24.00 | 23,148 | +0.20(+0.84%) |
Jan 02, 2018 | 23.92 | 23.99 | 23.80 | 23.80 | 7,467 | -0.25(-1.04%) |
Dec 29, 2017 | 24.05 | 24.05 | 24.05 | 0 | -0.05(-0.21%) | |
Dec 28, 2017 | 24.09 | 24.10 | 24.05 | 24.10 | 7,536 | -0.39(-1.59%) |
Dec 27, 2017 | 24.31 | 24.49 | 24.31 | 24.49 | 8,181 | +0.23(+0.95%) |
Dec 22, 2017 | 24.30 | 24.33 | 24.25 | 24.26 | 10,555 | +0.00(+0.00%) |
Dec 21, 2017 | 24.16 | 24.34 | 24.16 | 24.26 | 17,500 | +0.01(+0.04%) |
Dec 20, 2017 | 24.21 | 24.27 | 24.18 | 24.25 | 59,738 | -0.06(-0.25%) |
Dec 19, 2017 | 24.45 | 24.48 | 24.27 | 24.31 | 22,161 | -0.17(-0.69%) |
Dec 18, 2017 | 24.56 | 24.61 | 24.48 | 24.48 | 7,022 | -0.18(-0.73%) |
Dec 15, 2017 | 24.54 | 24.69 | 24.50 | 24.66 | 5,682 | +0.24(+0.98%) |
Dec 14, 2017 | 24.47 | 24.51 | 24.42 | 24.42 | 15,638 | -0.08(-0.33%) |
Dec 13, 2017 | 24.45 | 24.50 | 24.42 | 24.50 | 8,736 | +0.05(+0.20%) |
Dec 12, 2017 | 24.38 | 24.50 | 24.38 | 24.45 | 9,575 | -0.01(-0.04%) |
Dec 11, 2017 | 24.44 | 24.47 | 24.41 | 24.46 | 7,378 | +0.09(+0.37%) |
Dec 08, 2017 | 24.44 | 24.44 | 24.32 | 24.37 | 10,380 | -0.08(-0.33%) |
Dec 07, 2017 | 24.45 | 24.45 | 24.36 | 24.45 | 6,539 | +0.04(+0.16%) |
Dec 06, 2017 | 24.42 | 24.45 | 24.41 | 24.41 | 6,482 | +0.04(+0.16%) |
Dec 05, 2017 | 24.25 | 24.37 | 24.25 | 24.37 | 5,410 | +0.10(+0.41%) |
Dec 04, 2017 | 24.23 | 24.33 | 24.22 | 24.27 | 8,881 | -0.07(-0.29%) |
Dec 01, 2017 | 24.15 | 24.34 | 24.09 | 24.34 | 11,198 | +0.14(+0.58%) |
Nov 30, 2017 | 24.20 | 24.24 | 24.12 | 24.20 | 3,702 | +0.09(+0.37%) |
Nov 29, 2017 | 24.14 | 24.17 | 24.14 | 24.11 | 8,882 | -0.17(-0.70%) |
Nov 28, 2017 | 24.18 | 24.28 | 24.18 | 24.28 | 10,029 | +0.16(+0.66%) |
Nov 27, 2017 | 24.13 | 24.21 | 24.10 | 24.12 | 5,238 | +0.05(+0.21%) |
Nov 24, 2017 | 24.05 | 24.08 | 24.05 | 24.07 | 13,518 | +0.01(+0.04%) |
Nov 23, 2017 | 24.06 | 24.10 | 24.03 | 24.06 | 1,886 | +0.05(+0.21%) |
Nov 22, 2017 | 24.08 | 24.10 | 24.01 | 24.01 | 14,185 | +0.05(+0.21%) |
Nov 21, 2017 | 24.00 | 24.05 | 23.97 | 23.96 | 16,134 | +0.06(+0.25%) |
Nov 20, 2017 | 23.91 | 23.96 | 23.84 | 23.90 | 10,038 | -0.08(-0.33%) |
Nov 17, 2017 | 24.05 | 24.05 | 23.97 | 23.98 | 8,636 | +0.00(+0.00%) |
Nov 16, 2017 | 23.95 | 23.98 | 23.89 | 23.98 | 8,035 | -0.07(-0.29%) |
Nov 15, 2017 | 24.13 | 24.13 | 24.03 | 24.05 | 11,356 | +0.10(+0.42%) |
Nov 14, 2017 | 23.87 | 23.97 | 23.87 | 23.95 | 14,402 | -0.04(-0.17%) |
Nov 13, 2017 | 23.92 | 23.99 | 23.91 | 23.99 | 3,448 | +0.05(+0.21%) |
Nov 10, 2017 | 23.97 | 23.97 | 23.85 | 23.94 | 6,507 | -0.07(-0.29%) |
Nov 09, 2017 | 24.02 | 24.02 | 23.95 | 24.01 | 12,610 | -0.09(-0.37%) |
Nov 08, 2017 | 24.19 | 24.19 | 24.06 | 24.10 | 4,455 | -0.03(-0.12%) |
Nov 07, 2017 | 24.09 | 24.21 | 24.09 | 24.13 | 2,981 | +0.11(+0.46%) |
Nov 06, 2017 | 24.02 | 24.06 | 23.99 | 24.02 | 18,843 | +0.04(+0.17%) |
Nov 03, 2017 | 23.93 | 23.99 | 23.93 | 23.98 | 3,364 | -0.03(-0.12%) |
Nov 02, 2017 | 23.92 | 24.01 | 23.92 | 24.01 | 12,634 | +0.15(+0.63%) |
Nov 01, 2017 | 23.86 | 23.90 | 23.83 | 23.86 | 13,515 | +0.02(+0.08%) |
Oct 31, 2017 | 23.77 | 23.88 | 23.76 | 23.84 | 9,374 | +0.05(+0.21%) |
Oct 30, 2017 | 23.74 | 23.80 | 23.72 | 23.79 | 9,395 | +0.12(+0.51%) |
Oct 27, 2017 | 23.66 | 23.68 | 23.65 | 23.67 | 10,880 | +0.04(+0.17%) |
Oct 26, 2017 | 23.58 | 23.63 | 23.56 | 23.63 | 5,789 | +0.10(+0.42%) |
Oct 25, 2017 | 23.41 | 23.59 | 23.41 | 23.53 | 9,794 | +0.08(+0.34%) |
Oct 24, 2017 | 23.50 | 23.50 | 23.43 | 23.45 | 11,059 | -0.14(-0.61%) |
Oct 23, 2017 | 23.59 | 23.66 | 23.59 | 23.59 | 23,869 | +0.07(+0.32%) |
Oct 20, 2017 | 23.58 | 23.59 | 23.50 | 23.52 | 5,783 | -0.16(-0.68%) |
Oct 19, 2017 | 23.77 | 23.78 | 23.64 | 23.68 | 3,549 | +0.02(+0.08%) |
Oct 18, 2017 | 23.60 | 23.70 | 23.60 | 23.66 | 8,321 | -0.03(-0.13%) |
Oct 17, 2017 | 23.69 | 23.76 | 23.66 | 23.69 | 13,249 | -0.01(-0.04%) |
Oct 16, 2017 | 23.64 | 23.71 | 23.62 | 23.70 | 15,903 | +0.10(+0.42%) |
Oct 13, 2017 | 23.59 | 23.65 | 23.55 | 23.60 | 13,046 | +0.01(+0.04%) |
Oct 12, 2017 | 23.46 | 23.59 | 23.45 | 23.59 | 8,964 | +0.14(+0.60%) |
Oct 11, 2017 | 23.37 | 23.48 | 23.37 | 23.45 | 6,697 | +0.17(+0.73%) |
Oct 10, 2017 | 23.26 | 23.33 | 23.26 | 23.28 | 8,927 | +0.09(+0.39%) |
Oct 06, 2017 | 23.20 | 23.27 | 23.19 | 23.19 | 11,301 | -0.08(-0.34%) |
Oct 05, 2017 | 23.27 | 23.28 | 23.22 | 23.27 | 14,375 | +0.06(+0.26%) |
Oct 04, 2017 | 23.24 | 23.27 | 23.20 | 23.21 | 7,516 | -0.03(-0.13%) |
Oct 03, 2017 | 23.16 | 23.26 | 23.16 | 23.24 | 1,753 | +0.08(+0.35%) |
Oct 02, 2017 | 23.28 | 23.31 | 23.15 | 23.16 | 24,222 | -0.20(-0.86%) |
Sep 29, 2017 | 23.27 | 23.37 | 23.27 | 23.36 | 3,768 | +0.14(+0.60%) |
Sep 28, 2017 | 23.25 | 23.26 | 23.22 | 23.22 | 5,298 | -0.04(-0.17%) |
Sep 27, 2017 | 23.16 | 23.33 | 23.10 | 23.26 | 11,238 | -0.03(-0.13%) |
Sep 26, 2017 | 23.34 | 23.34 | 23.29 | 23.29 | 2,806 | -0.07(-0.30%) |
Sep 25, 2017 | 23.27 | 23.43 | 23.27 | 23.36 | 157,781 | +0.10(+0.43%) |
Sep 22, 2017 | 23.30 | 23.37 | 23.26 | 23.26 | 9,426 | +0.02(+0.09%) |
Sep 21, 2017 | 23.33 | 23.40 | 23.22 | 23.24 | 8,548 | -0.06(-0.26%) |
Sep 20, 2017 | 23.33 | 23.46 | 23.30 | 23.30 | 10,391 | -0.05(-0.21%) |
Sep 19, 2017 | 23.35 | 23.42 | 23.35 | 23.35 | 7,048 | +0.04(+0.17%) |
Sep 18, 2017 | 23.28 | 23.35 | 23.24 | 23.31 | 8,122 | -0.08(-0.34%) |
Sep 15, 2017 | 23.37 | 23.40 | 23.31 | 23.39 | 4,733 | -0.01(-0.04%) |
Sep 14, 2017 | 23.42 | 23.44 | 23.38 | 23.40 | 6,723 | -0.09(-0.38%) |
Sep 13, 2017 | 23.40 | 23.50 | 23.38 | 23.49 | 7,450 | +0.09(+0.38%) |
Sep 12, 2017 | 23.40 | 23.48 | 23.40 | 23.40 | 5,122 | +0.00(+0.00%) |
Sep 11, 2017 | 23.36 | 23.46 | 23.36 | 23.40 | 7,075 | -0.10(-0.43%) |
Sep 08, 2017 | 23.58 | 23.58 | 23.50 | 23.50 | 22,578 | -0.05(-0.21%) |
Sep 07, 2017 | 23.54 | 23.71 | 23.53 | 23.55 | 6,519 | -0.02(-0.08%) |
Sep 06, 2017 | 23.74 | 23.74 | 23.51 | 23.57 | 3,390 | -0.17(-0.72%) |
Sep 05, 2017 | 23.73 | 23.77 | 23.71 | 23.74 | 19,594 | +0.16(+0.68%) |
Sep 01, 2017 | 23.65 | 23.71 | 23.56 | 23.58 | 5,855 | -0.17(-0.72%) |
Aug 31, 2017 | 23.63 | 23.75 | 23.63 | 23.75 | 2,200 | +0.11(+0.47%) |
Aug 30, 2017 | 23.74 | 23.74 | 23.64 | 23.64 | 709 | -0.03(-0.13%) |
Aug 29, 2017 | 23.75 | 23.75 | 23.65 | 23.67 | 6,868 | -0.04(-0.17%) |
Aug 28, 2017 | 23.61 | 23.71 | 23.58 | 23.71 | 3,077 | +0.06(+0.25%) |
Aug 25, 2017 | 23.64 | 23.69 | 23.62 | 23.65 | 3,714 | +0.11(+0.47%) |
Aug 24, 2017 | 23.62 | 23.69 | 23.54 | 23.54 | 4,489 | -0.17(-0.72%) |
Aug 23, 2017 | 23.67 | 23.71 | 23.63 | 23.71 | 6,614 | +0.17(+0.72%) |
Aug 22, 2017 | 23.61 | 23.61 | 23.52 | 23.54 | 4,276 | -0.16(-0.68%) |
Aug 21, 2017 | 23.70 | 23.70 | 23.61 | 23.70 | 6,233 | +0.04(+0.17%) |
Aug 18, 2017 | 23.83 | 23.88 | 23.66 | 23.66 | 6,628 | -0.12(-0.50%) |
Aug 17, 2017 | 23.71 | 23.82 | 23.71 | 23.78 | 5,153 | -0.02(-0.08%) |
Aug 16, 2017 | 23.71 | 23.82 | 23.71 | 23.80 | 3,565 | +0.01(+0.04%) |
Aug 15, 2017 | 23.71 | 23.79 | 23.64 | 23.79 | 8,965 | +0.02(+0.08%) |
Aug 14, 2017 | 23.88 | 23.88 | 23.75 | 23.77 | 5,597 | -0.18(-0.75%) |
Aug 11, 2017 | 23.79 | 23.95 | 23.79 | 23.95 | 5,097 | +0.05(+0.21%) |
Aug 10, 2017 | 23.82 | 23.90 | 23.82 | 23.90 | 3,737 | +0.10(+0.42%) |
Aug 09, 2017 | 23.75 | 23.81 | 23.72 | 23.80 | 3,946 | +0.08(+0.34%) |
Aug 08, 2017 | 23.67 | 23.72 | 23.60 | 23.72 | 8,798 | +0.13(+0.55%) |
Aug 04, 2017 | 23.65 | 23.67 | 23.56 | 23.59 | 10,702 | -0.16(-0.67%) |
Aug 03, 2017 | 23.68 | 23.75 | 23.67 | 23.75 | 1,418 | +0.15(+0.64%) |
Aug 02, 2017 | 23.63 | 23.65 | 23.60 | 23.60 | 4,420 | -0.02(-0.08%) |
Aug 01, 2017 | 23.37 | 23.62 | 23.34 | 23.62 | 5,393 | +0.28(+1.20%) |
Jul 31, 2017 | 23.36 | 23.38 | 23.34 | 23.34 | 5,380 | +0.00(+0.00%) |
Jul 28, 2017 | 23.34 | 23.40 | 23.32 | 23.34 | 3,806 | +0.01(+0.04%) |
Jul 27, 2017 | 23.58 | 23.58 | 23.33 | 23.33 | 6,033 | -0.26(-1.10%) |
Jul 26, 2017 | 23.41 | 23.59 | 23.41 | 23.59 | 8,163 | +0.11(+0.47%) |
Jul 25, 2017 | 23.49 | 23.51 | 23.45 | 23.48 | 6,500 | -0.14(-0.59%) |
Jul 24, 2017 | 23.67 | 23.70 | 23.62 | 23.62 | 8,942 | -0.13(-0.55%) |
Jul 21, 2017 | 23.72 | 23.83 | 23.70 | 23.75 | 3,559 | +0.02(+0.08%) |
Jul 20, 2017 | 23.84 | 23.70 | 23.73 | 8,773 | -0.02(-0.08%) | |
Jul 19, 2017 | 23.76 | 23.79 | 23.68 | 23.75 | 6,412 | -0.01(-0.04%) |
Jul 18, 2017 | 23.73 | 23.80 | 23.73 | 23.76 | 4,255 | -0.05(-0.21%) |
Jul 17, 2017 | 23.71 | 23.81 | 23.70 | 23.81 | 3,316 | -0.03(-0.13%) |
Jul 14, 2017 | 23.78 | 23.85 | 23.75 | 23.84 | 10,755 | +0.10(+0.42%) |
Jul 13, 2017 | 23.68 | 23.74 | 23.65 | 23.74 | 14,033 | +0.04(+0.17%) |
Jul 12, 2017 | 23.86 | 23.92 | 23.70 | 23.70 | 11,619 | -0.08(-0.34%) |
Jul 11, 2017 | 23.76 | 23.79 | 23.68 | 23.78 | 10,093 | +0.16(+0.68%) |
Jul 10, 2017 | 23.73 | 23.73 | 23.61 | 23.62 | 21,791 | -0.09(-0.38%) |
Jul 07, 2017 | 23.81 | 23.81 | 23.68 | 23.71 | 12,525 | -0.20(-0.84%) |
Jul 06, 2017 | 23.94 | 23.95 | 23.84 | 23.91 | 7,098 | -0.17(-0.71%) |
Jul 05, 2017 | 23.95 | 24.08 | 23.90 | 24.08 | 12,513 | +0.17(+0.71%) |
Jul 04, 2017 | 23.89 | 23.96 | 23.89 | 23.91 | 9,001 | -0.03(-0.13%) |
Jul 03, 2017 | 23.94 | 23.94 | 23.94 | 23.94 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 24.03 | 24.06 | 23.92 | 23.94 | 6,672 | -0.14(-0.58%) |
Jun 29, 2017 | 23.98 | 24.08 | 23.98 | 24.08 | 16,380 | -0.03(-0.12%) |
Jun 28, 2017 | 24.16 | 24.19 | 23.97 | 24.11 | 24,015 | +0.01(+0.04%) |
Jun 27, 2017 | 24.22 | 24.25 | 24.10 | 24.10 | 95,939 | -0.22(-0.90%) |
Jun 26, 2017 | 24.34 | 24.36 | 24.30 | 24.32 | 19,746 | +0.02(+0.08%) |
Jun 23, 2017 | 24.38 | 24.38 | 24.30 | 24.30 | 19,815 | -0.29(-1.18%) |
Jun 22, 2017 | 24.50 | 24.60 | 24.50 | 24.59 | 2,313 | +0.12(+0.49%) |
Jun 21, 2017 | 24.50 | 24.50 | 24.45 | 24.47 | 6,037 | +0.00(+0.00%) |
Jun 20, 2017 | 24.41 | 24.53 | 24.41 | 24.47 | 4,954 | +0.02(+0.08%) |
Jun 19, 2017 | 24.49 | 24.49 | 24.42 | 24.45 | 7,609 | -0.04(-0.16%) |
Jun 16, 2017 | 24.34 | 24.49 | 24.34 | 24.49 | 7,095 | +0.12(+0.49%) |
Jun 15, 2017 | 24.44 | 24.48 | 24.37 | 24.37 | 20,103 | -0.10(-0.41%) |
Jun 14, 2017 | 24.47 | 24.63 | 24.45 | 24.47 | 10,299 | +0.06(+0.25%) |
Jun 13, 2017 | 24.51 | 24.51 | 24.40 | 24.41 | 15,772 | -0.29(-1.17%) |
Jun 12, 2017 | 24.78 | 24.83 | 24.70 | 24.70 | 8,966 | -0.08(-0.32%) |
Jun 09, 2017 | 24.81 | 24.86 | 24.77 | 24.78 | 3,540 | -0.14(-0.56%) |
Jun 08, 2017 | 24.87 | 24.92 | 24.82 | 24.92 | 14,936 | +0.06(+0.24%) |
Jun 07, 2017 | 24.92 | 24.97 | 24.84 | 24.86 | 27,577 | -0.12(-0.48%) |
Jun 06, 2017 | 25.06 | 25.06 | 24.96 | 24.98 | 6,233 | +0.10(+0.40%) |
Jun 05, 2017 | 24.87 | 24.96 | 24.87 | 24.88 | 5,476 | -0.14(-0.56%) |
Jun 02, 2017 | 24.90 | 25.02 | 24.90 | 25.02 | 8,195 | +0.12(+0.48%) |
Jun 01, 2017 | 24.78 | 24.90 | 24.77 | 24.90 | 20,471 | +0.04(+0.16%) |
May 31, 2017 | 24.92 | 24.95 | 24.80 | 24.86 | 16,945 | -0.09(-0.36%) |
May 30, 2017 | 24.93 | 24.96 | 24.87 | 24.95 | 3,379 | -0.01(-0.04%) |
May 29, 2017 | 24.80 | 24.99 | 24.80 | 24.96 | 6,618 | +0.14(+0.56%) |
May 26, 2017 | 24.77 | 24.82 | 24.76 | 24.82 | 8,651 | +0.12(+0.49%) |
May 25, 2017 | 24.65 | 24.75 | 24.65 | 24.70 | 6,703 | +0.04(+0.16%) |
May 24, 2017 | 24.60 | 24.69 | 24.58 | 24.66 | 12,701 | +0.06(+0.24%) |
May 23, 2017 | 24.63 | 24.73 | 24.60 | 24.60 | 14,488 | -0.01(-0.04%) |
May 19, 2017 | 24.64 | 24.68 | 24.56 | 24.61 | 12,017 | -0.10(-0.40%) |
May 18, 2017 | 24.66 | 24.72 | 24.60 | 24.71 | 7,061 | +0.12(+0.49%) |
May 17, 2017 | 24.40 | 24.68 | 24.40 | 24.59 | 18,367 | +0.33(+1.36%) |
May 16, 2017 | 24.24 | 24.27 | 24.21 | 24.26 | 11,241 | +0.02(+0.08%) |
May 15, 2017 | 24.19 | 24.30 | 24.17 | 24.24 | 12,643 | -0.01(-0.04%) |
May 12, 2017 | 24.30 | 24.31 | 24.24 | 24.25 | 5,400 | +0.05(+0.21%) |
May 11, 2017 | 24.15 | 24.27 | 24.15 | 24.20 | 10,019 | +0.09(+0.37%) |
May 10, 2017 | 24.25 | 24.28 | 24.09 | 24.11 | 187,044 | -0.05(-0.21%) |
May 09, 2017 | 24.19 | 24.24 | 24.16 | 24.16 | 15,613 | -0.22(-0.90%) |
May 08, 2017 | 24.42 | 24.42 | 24.35 | 24.38 | 8,036 | -0.01(-0.02%) |
May 05, 2017 | 24.46 | 24.49 | 24.37 | 24.39 | 9,370 | -0.15(-0.63%) |
May 04, 2017 | 24.45 | 24.54 | 24.43 | 24.54 | 2,721 | +0.07(+0.29%) |
May 03, 2017 | 24.59 | 24.60 | 24.47 | 24.47 | 9,313 | -0.07(-0.29%) |
May 02, 2017 | 24.35 | 24.59 | 24.35 | 24.54 | 20,772 | +0.19(+0.78%) |
May 01, 2017 | 24.48 | 24.50 | 24.33 | 24.35 | 16,808 | -0.14(-0.57%) |
Apr 28, 2017 | 24.43 | 24.50 | 24.42 | 24.49 | 13,684 | +0.11(+0.45%) |
Apr 27, 2017 | 24.35 | 24.45 | 24.35 | 24.38 | 5,765 | -0.07(-0.29%) |
Apr 26, 2017 | 24.35 | 24.45 | 24.34 | 24.45 | 15,712 | +0.12(+0.49%) |
Apr 25, 2017 | 24.42 | 24.45 | 24.33 | 24.33 | 7,385 | -0.17(-0.69%) |
Apr 24, 2017 | 24.43 | 24.50 | 24.38 | 24.50 | 9,174 | -0.04(-0.16%) |
Apr 21, 2017 | 24.59 | 24.63 | 24.54 | 24.54 | 17,226 | +0.09(+0.37%) |
Apr 20, 2017 | 24.45 | 24.56 | 24.44 | 24.45 | 10,535 | -0.17(-0.69%) |
Apr 19, 2017 | 24.56 | 24.62 | 24.52 | 24.62 | 34,760 | +0.02(+0.08%) |
Apr 18, 2017 | 24.57 | 24.65 | 24.54 | 24.60 | 9,392 | +0.15(+0.61%) |
Apr 17, 2017 | 24.54 | 24.54 | 24.45 | 24.45 | 21,183 | -0.17(-0.69%) |
Apr 13, 2017 | 24.44 | 24.62 | 24.43 | 24.62 | 14,354 | +0.27(+1.11%) |
Apr 12, 2017 | 24.36 | 24.36 | 24.30 | 24.35 | 31,513 | +0.01(+0.04%) |
Apr 11, 2017 | 24.25 | 24.39 | 24.24 | 24.34 | 10,980 | +0.15(+0.62%) |
Apr 10, 2017 | 24.20 | 24.28 | 24.19 | 24.19 | 13,366 | -0.05(-0.21%) |
Apr 07, 2017 | 24.32 | 24.38 | 24.21 | 24.24 | 9,621 | +0.01(+0.04%) |
Apr 06, 2017 | 24.28 | 24.31 | 24.20 | 24.23 | 7,782 | -0.03(-0.12%) |
Apr 05, 2017 | 24.10 | 24.28 | 24.07 | 24.26 | 9,741 | +0.17(+0.71%) |
Apr 04, 2017 | 24.27 | 24.27 | 24.09 | 24.09 | 4,887 | -0.15(-0.62%) |
Apr 03, 2017 | 24.11 | 24.28 | 24.06 | 24.24 | 10,826 | +0.14(+0.58%) |
Mar 31, 2017 | 23.93 | 24.10 | 23.93 | 24.10 | 9,207 | +0.16(+0.67%) |
Mar 30, 2017 | 24.08 | 24.15 | 23.94 | 23.94 | 17,529 | -0.17(-0.71%) |
Mar 29, 2017 | 24.07 | 24.11 | 24.05 | 24.11 | 60,678 | +0.06(+0.25%) |
Mar 28, 2017 | 24.20 | 24.20 | 23.96 | 24.05 | 20,985 | -0.12(-0.50%) |
Mar 27, 2017 | 24.23 | 24.28 | 24.10 | 24.17 | 13,669 | +0.10(+0.42%) |
Mar 24, 2017 | 24.04 | 24.13 | 24.02 | 24.07 | 18,108 | +0.03(+0.12%) |
Mar 23, 2017 | 23.96 | 24.04 | 23.94 | 24.04 | 58,088 | +0.13(+0.54%) |
Mar 22, 2017 | 23.92 | 24.00 | 23.91 | 23.91 | 9,926 | +0.08(+0.34%) |
Mar 21, 2017 | 23.79 | 23.91 | 23.79 | 23.83 | 13,785 | -0.04(-0.17%) |
Mar 20, 2017 | 23.77 | 23.87 | 23.75 | 23.87 | 13,636 | +0.08(+0.34%) |
Mar 17, 2017 | 23.72 | 23.84 | 23.72 | 23.79 | 11,189 | +0.10(+0.42%) |
Mar 16, 2017 | 23.67 | 23.69 | 23.64 | 23.69 | 19,262 | +0.01(+0.04%) |
Mar 15, 2017 | 23.55 | 23.69 | 23.55 | 23.68 | 14,442 | +0.18(+0.77%) |
Mar 14, 2017 | 23.50 | 23.51 | 23.44 | 23.50 | 11,095 | +0.07(+0.30%) |
Mar 13, 2017 | 23.50 | 23.50 | 23.43 | 23.43 | 5,424 | -0.11(-0.47%) |
Mar 10, 2017 | 23.60 | 23.60 | 23.50 | 23.54 | 4,498 | +0.04(+0.17%) |
Mar 09, 2017 | 23.63 | 23.63 | 23.49 | 23.50 | 20,892 | -0.18(-0.76%) |
Mar 08, 2017 | 23.66 | 23.70 | 23.63 | 23.68 | 18,267 | -0.14(-0.59%) |
Mar 07, 2017 | 23.83 | 23.84 | 23.79 | 23.82 | 13,146 | -0.01(-0.04%) |
Mar 06, 2017 | 23.85 | 23.88 | 23.83 | 23.83 | 13,596 | +0.01(+0.04%) |
Mar 03, 2017 | 23.84 | 23.88 | 23.81 | 23.82 | 12,248 | -0.02(-0.08%) |
Mar 02, 2017 | 23.81 | 23.90 | 23.81 | 23.84 | 10,184 | -0.03(-0.13%) |