Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.17 | 25.17 | 25.05 | 25.06 | 7,253 | -0.02(-0.08%) |
Apr 27, 2018 | 25.08 | 25.08 | 25.02 | 25.08 | 11,592 | +0.01(+0.04%) |
Apr 26, 2018 | 25.07 | 25.07 | 25.03 | 25.07 | 7,043 | +0.03(+0.12%) |
Apr 25, 2018 | 25.04 | 25.06 | 25.03 | 25.04 | 4,404 | +0.00(+0.00%) |
Apr 24, 2018 | 25.04 | 25.06 | 25.03 | 25.04 | 28,230 | +0.02(+0.08%) |
Apr 23, 2018 | 25.15 | 25.15 | 25.02 | 25.02 | 55,489 | -0.18(-0.71%) |
Apr 20, 2018 | 25.20 | 25.20 | 25.13 | 25.20 | 3,755 | -0.03(-0.13%) |
Apr 19, 2018 | 25.18 | 25.23 | 25.11 | 25.23 | 8,432 | +0.04(+0.17%) |
Apr 18, 2018 | 25.12 | 25.19 | 25.11 | 25.19 | 5,571 | -0.02(-0.08%) |
Apr 17, 2018 | 25.23 | 25.23 | 25.20 | 25.21 | 1,689 | -0.06(-0.22%) |
Apr 16, 2018 | 25.24 | 25.27 | 25.20 | 25.27 | 22,857 | +0.12(+0.46%) |
Apr 13, 2018 | 25.25 | 25.25 | 25.15 | 25.15 | 8,545 | -0.38(-1.47%) |
Apr 12, 2018 | 25.60 | 25.60 | 25.50 | 25.52 | 9,148 | -0.08(-0.29%) |
Apr 11, 2018 | 25.59 | 25.60 | 25.47 | 25.60 | 6,549 | +0.01(+0.04%) |
Apr 10, 2018 | 25.47 | 25.59 | 25.47 | 25.59 | 6,853 | +0.11(+0.43%) |
Apr 09, 2018 | 25.48 | 25.56 | 25.48 | 25.48 | 15,951 | -0.01(-0.02%) |
Apr 06, 2018 | 25.49 | 25.52 | 25.48 | 25.49 | 2,823 | -0.05(-0.18%) |
Apr 05, 2018 | 25.52 | 25.60 | 25.49 | 25.53 | 11,049 | +0.01(+0.04%) |
Apr 04, 2018 | 25.58 | 25.58 | 25.51 | 25.52 | 10,421 | -0.05(-0.20%) |
Apr 03, 2018 | 25.33 | 25.57 | 25.33 | 25.57 | 26,709 | +0.27(+1.06%) |
Apr 02, 2018 | 25.27 | 25.36 | 25.27 | 25.30 | 12,103 | +0.02(+0.08%) |
Mar 29, 2018 | 25.28 | 25.28 | 25.28 | 0 | +0.04(+0.16%) | |
Mar 28, 2018 | 25.26 | 25.35 | 25.24 | 25.24 | 10,357 | -0.01(-0.04%) |
Mar 27, 2018 | 25.25 | 25.30 | 25.24 | 25.25 | 14,902 | +0.01(+0.04%) |
Mar 26, 2018 | 25.28 | 25.36 | 25.24 | 25.24 | 14,190 | -0.03(-0.12%) |
Mar 23, 2018 | 25.30 | 25.30 | 25.22 | 25.27 | 5,282 | -0.05(-0.19%) |
Mar 22, 2018 | 25.36 | 25.36 | 25.31 | 25.32 | 3,091 | -0.03(-0.13%) |
Mar 21, 2018 | 25.35 | 25.39 | 25.35 | 25.35 | 1,562 | -0.00(-0.00%) |
Mar 20, 2018 | 25.34 | 25.40 | 25.30 | 25.35 | 4,840 | +0.01(+0.04%) |
Mar 19, 2018 | 25.29 | 25.35 | 25.29 | 25.34 | 2,121 | -0.01(-0.04%) |
Mar 16, 2018 | 25.30 | 25.35 | 25.29 | 25.35 | 16,326 | +0.06(+0.24%) |
Mar 15, 2018 | 25.29 | 25.33 | 25.28 | 25.29 | 6,146 | +0.01(+0.04%) |
Mar 14, 2018 | 25.31 | 25.34 | 25.28 | 25.28 | 23,246 | -0.00(-0.01%) |
Mar 13, 2018 | 25.29 | 25.30 | 25.28 | 25.28 | 8,661 | +0.00(+0.01%) |
Mar 12, 2018 | 25.30 | 25.31 | 25.26 | 25.28 | 32,606 | -0.01(-0.02%) |
Mar 09, 2018 | 25.25 | 25.30 | 25.23 | 25.29 | 9,093 | +0.07(+0.26%) |
Mar 08, 2018 | 25.23 | 25.26 | 25.22 | 25.22 | 11,511 | +0.00(+0.00%) |
Mar 07, 2018 | 25.27 | 25.22 | 8,820 | +0.00(+0.00%) | ||
Mar 06, 2018 | 25.22 | 25.31 | 25.22 | 25.22 | 15,600 | -0.02(-0.10%) |
Mar 05, 2018 | 25.21 | 25.24 | 25.21 | 25.24 | 4,148 | +0.03(+0.14%) |
Mar 02, 2018 | 25.21 | 25.25 | 25.20 | 25.21 | 9,392 | +0.00(+0.00%) |
Mar 01, 2018 | 25.24 | 25.28 | 25.21 | 25.21 | 14,025 | -0.01(-0.04%) |
Feb 28, 2018 | 25.25 | 25.26 | 25.20 | 25.22 | 11,273 | -0.03(-0.12%) |
Feb 27, 2018 | 25.34 | 25.34 | 25.22 | 25.25 | 6,037 | +0.00(+0.00%) |
Feb 26, 2018 | 25.23 | 25.28 | 25.23 | 25.25 | 3,204 | +0.04(+0.16%) |
Feb 23, 2018 | 25.30 | 25.30 | 25.21 | 25.21 | 5,873 | +0.03(+0.12%) |
Feb 22, 2018 | 25.20 | 25.25 | 25.17 | 25.18 | 38,563 | -0.02(-0.08%) |
Feb 21, 2018 | 25.25 | 25.27 | 25.17 | 25.20 | 7,620 | -0.07(-0.28%) |
Feb 20, 2018 | 25.24 | 25.28 | 25.17 | 25.27 | 8,930 | +0.03(+0.12%) |
Feb 16, 2018 | 25.24 | 25.24 | 25.24 | 0 | +0.04(+0.16%) | |
Feb 15, 2018 | 25.14 | 25.20 | 25.14 | 25.20 | 14,281 | +0.06(+0.22%) |
Feb 14, 2018 | 25.17 | 25.21 | 25.12 | 25.14 | 17,585 | -0.03(-0.10%) |
Feb 13, 2018 | 25.13 | 25.18 | 25.13 | 25.17 | 8,749 | +0.05(+0.20%) |
Feb 12, 2018 | 25.13 | 25.16 | 25.12 | 25.12 | 6,008 | -0.01(-0.04%) |
Feb 09, 2018 | 25.18 | 25.18 | 25.09 | 25.13 | 9,345 | -0.02(-0.10%) |
Feb 08, 2018 | 25.23 | 25.23 | 25.10 | 25.15 | 17,878 | -0.05(-0.18%) |
Feb 07, 2018 | 25.19 | 25.22 | 25.12 | 25.20 | 5,199 | +0.02(+0.08%) |
Feb 06, 2018 | 25.10 | 25.22 | 25.08 | 25.18 | 9,774 | +0.03(+0.12%) |
Feb 05, 2018 | 25.27 | 25.27 | 25.15 | 25.15 | 7,474 | -0.07(-0.28%) |
Feb 02, 2018 | 25.20 | 25.22 | 25.17 | 25.22 | 5,488 | +0.05(+0.20%) |
Feb 01, 2018 | 25.16 | 25.30 | 25.15 | 25.17 | 1,974 | -0.18(-0.71%) |
Jan 31, 2018 | 25.24 | 25.35 | 25.20 | 25.35 | 10,665 | +0.09(+0.36%) |
Jan 30, 2018 | 25.27 | 25.27 | 25.27 | 25.26 | 16,423 | +0.06(+0.24%) |
Jan 29, 2018 | 25.12 | 25.20 | 25.11 | 25.20 | 28,699 | +0.03(+0.12%) |
Jan 26, 2018 | 25.18 | 25.18 | 25.10 | 25.17 | 7,214 | +0.04(+0.16%) |
Jan 25, 2018 | 25.13 | 25.19 | 25.12 | 25.13 | 3,527 | +0.00(+0.00%) |
Jan 24, 2018 | 25.16 | 25.16 | 25.10 | 25.13 | 13,781 | -0.02(-0.08%) |
Jan 23, 2018 | 25.09 | 25.15 | 25.08 | 25.15 | 16,404 | +0.07(+0.28%) |
Jan 22, 2018 | 25.12 | 25.15 | 25.07 | 25.08 | 7,830 | -0.02(-0.08%) |
Jan 19, 2018 | 25.10 | 25.15 | 25.10 | 25.10 | 4,710 | +0.03(+0.12%) |
Jan 18, 2018 | 25.07 | 25.12 | 25.05 | 25.07 | 8,061 | -0.03(-0.12%) |
Jan 17, 2018 | 25.10 | 25.10 | 25.06 | 25.10 | 22,442 | +0.04(+0.16%) |
Jan 16, 2018 | 25.06 | 25.13 | 25.06 | 25.06 | 9,470 | +0.01(+0.04%) |
Jan 12, 2018 | 25.05 | 25.05 | 25.05 | 0 | -0.34(-1.34%) | |
Jan 11, 2018 | 25.55 | 25.59 | 25.35 | 25.39 | 14,056 | -0.19(-0.74%) |
Jan 10, 2018 | 25.52 | 25.63 | 25.52 | 25.58 | 6,954 | +0.05(+0.20%) |
Jan 09, 2018 | 25.73 | 25.76 | 25.53 | 25.53 | 7,780 | -0.18(-0.71%) |
Jan 08, 2018 | 25.75 | 25.77 | 25.65 | 25.71 | 11,726 | +0.00(+0.00%) |
Jan 05, 2018 | 25.49 | 25.72 | 25.49 | 25.71 | 9,159 | +0.06(+0.23%) |
Jan 04, 2018 | 25.57 | 25.65 | 25.50 | 25.65 | 3,635 | +0.06(+0.22%) |
Jan 03, 2018 | 25.60 | 25.62 | 25.47 | 25.59 | 7,941 | +0.02(+0.09%) |
Jan 02, 2018 | 25.55 | 25.65 | 25.55 | 25.57 | 3,075 | -0.05(-0.19%) |
Dec 29, 2017 | 25.62 | 25.62 | 25.62 | 0 | -0.02(-0.08%) | |
Dec 28, 2017 | 25.49 | 25.64 | 25.47 | 25.64 | 13,097 | +0.16(+0.63%) |
Dec 27, 2017 | 25.40 | 25.48 | 25.39 | 25.48 | 7,648 | +0.07(+0.28%) |
Dec 26, 2017 | 25.42 | 25.43 | 25.35 | 25.41 | 9,709 | -0.13(-0.51%) |
Dec 22, 2017 | 25.49 | 25.55 | 25.41 | 25.54 | 7,224 | +0.05(+0.20%) |
Dec 21, 2017 | 25.38 | 25.49 | 25.35 | 25.49 | 6,750 | +0.16(+0.63%) |
Dec 20, 2017 | 25.37 | 25.42 | 25.33 | 25.33 | 7,542 | -0.04(-0.15%) |
Dec 19, 2017 | 25.45 | 25.46 | 25.36 | 25.37 | 10,127 | -0.13(-0.51%) |
Dec 18, 2017 | 25.44 | 25.50 | 25.43 | 25.50 | 3,629 | +0.01(+0.04%) |
Dec 15, 2017 | 25.38 | 25.49 | 25.38 | 25.49 | 6,595 | +0.05(+0.20%) |
Dec 14, 2017 | 25.33 | 25.44 | 25.33 | 25.44 | 10,104 | +0.08(+0.33%) |
Dec 13, 2017 | 25.35 | 25.39 | 25.33 | 25.36 | 4,330 | -0.04(-0.15%) |
Dec 12, 2017 | 25.43 | 25.44 | 25.31 | 25.40 | 5,901 | -0.04(-0.16%) |
Dec 11, 2017 | 25.50 | 25.50 | 25.43 | 25.44 | 3,506 | -0.05(-0.21%) |
Dec 08, 2017 | 25.42 | 25.49 | 25.42 | 25.49 | 2,665 | +0.04(+0.16%) |
Dec 07, 2017 | 25.45 | 25.51 | 25.40 | 25.45 | 5,956 | -0.06(-0.24%) |
Dec 06, 2017 | 25.50 | 25.54 | 25.40 | 25.51 | 9,439 | -0.04(-0.16%) |
Dec 05, 2017 | 25.57 | 25.58 | 25.51 | 25.55 | 3,723 | -0.02(-0.08%) |
Dec 04, 2017 | 25.57 | 25.40 | 25.57 | 11,671 | +0.17(+0.67%) | |
Dec 01, 2017 | 25.42 | 25.42 | 25.35 | 25.40 | 6,948 | +0.00(+0.01%) |
Nov 30, 2017 | 25.26 | 25.45 | 25.26 | 25.40 | 18,750 | +0.14(+0.54%) |
Nov 29, 2017 | 25.30 | 25.37 | 25.24 | 25.26 | 21,808 | +0.01(+0.04%) |
Nov 28, 2017 | 25.32 | 25.43 | 25.25 | 25.25 | 10,771 | -0.12(-0.47%) |
Nov 27, 2017 | 25.32 | 25.48 | 25.30 | 25.37 | 19,636 | +0.05(+0.20%) |
Nov 24, 2017 | 25.23 | 25.32 | 25.23 | 25.32 | 4,736 | +0.06(+0.24%) |
Nov 22, 2017 | 25.26 | 25.26 | 25.21 | 25.26 | 5,038 | +0.02(+0.06%) |
Nov 21, 2017 | 25.24 | 25.25 | 25.20 | 25.24 | 8,824 | +0.04(+0.15%) |
Nov 20, 2017 | 25.21 | 25.27 | 25.20 | 25.20 | 6,122 | -0.02(-0.07%) |
Nov 17, 2017 | 25.21 | 25.28 | 25.21 | 25.22 | 6,795 | +0.01(+0.05%) |
Nov 16, 2017 | 25.29 | 25.32 | 25.20 | 25.21 | 16,241 | -0.11(-0.43%) |
Nov 15, 2017 | 25.26 | 25.32 | 25.25 | 25.32 | 5,561 | +0.01(+0.03%) |
Nov 14, 2017 | 25.28 | 25.33 | 25.27 | 25.31 | 6,555 | -0.03(-0.11%) |
Nov 13, 2017 | 25.26 | 25.34 | 25.26 | 25.34 | 6,417 | +0.07(+0.28%) |
Nov 10, 2017 | 25.30 | 25.30 | 25.26 | 25.27 | 6,009 | -0.06(-0.26%) |
Nov 09, 2017 | 25.27 | 25.33 | 25.27 | 25.33 | 2,017 | -0.02(-0.06%) |
Nov 08, 2017 | 25.28 | 25.36 | 25.20 | 25.35 | 31,311 | +0.05(+0.18%) |
Nov 07, 2017 | 25.36 | 25.38 | 25.26 | 25.30 | 38,876 | -0.03(-0.11%) |
Nov 06, 2017 | 25.31 | 25.39 | 25.31 | 25.33 | 13,429 | +0.03(+0.13%) |
Nov 03, 2017 | 25.29 | 25.45 | 25.27 | 25.30 | 10,932 | +0.02(+0.08%) |
Nov 02, 2017 | 25.29 | 25.30 | 25.24 | 25.28 | 3,917 | +0.03(+0.12%) |
Nov 01, 2017 | 25.25 | 25.29 | 25.25 | 25.25 | 4,111 | +0.00(+0.00%) |
Oct 31, 2017 | 25.30 | 25.33 | 25.24 | 25.25 | 6,558 | -0.01(-0.04%) |
Oct 30, 2017 | 25.35 | 25.38 | 25.26 | 25.26 | 11,774 | -0.02(-0.08%) |
Oct 27, 2017 | 25.29 | 25.29 | 25.25 | 25.28 | 18,367 | +0.01(+0.05%) |
Oct 26, 2017 | 25.29 | 25.29 | 25.26 | 25.27 | 4,092 | +0.01(+0.03%) |
Oct 25, 2017 | 25.26 | 25.30 | 25.26 | 25.26 | 5,209 | +0.00(+0.00%) |
Oct 24, 2017 | 25.18 | 25.34 | 25.18 | 25.26 | 29,292 | +0.01(+0.04%) |
Oct 23, 2017 | 25.25 | 25.25 | 25.17 | 25.25 | 11,424 | +0.03(+0.12%) |
Oct 20, 2017 | 25.16 | 25.29 | 25.16 | 25.22 | 29,760 | +0.04(+0.16%) |
Oct 19, 2017 | 25.18 | 25.26 | 25.16 | 25.18 | 14,113 | +0.00(+0.00%) |
Oct 18, 2017 | 25.33 | 25.33 | 25.14 | 25.18 | 49,402 | -0.31(-1.22%) |
Oct 17, 2017 | 25.46 | 25.50 | 25.37 | 25.49 | 3,791 | +0.09(+0.35%) |
Oct 16, 2017 | 25.44 | 25.50 | 25.40 | 25.40 | 8,586 | -0.10(-0.39%) |
Oct 13, 2017 | 25.39 | 25.53 | 25.27 | 25.50 | 16,366 | -0.17(-0.66%) |
Oct 12, 2017 | 25.61 | 25.67 | 25.57 | 25.67 | 2,069 | +0.02(+0.08%) |
Oct 11, 2017 | 25.65 | 25.67 | 25.55 | 25.65 | 12,941 | +0.00(+0.00%) |
Oct 10, 2017 | 25.62 | 25.71 | 25.60 | 25.65 | 15,729 | +0.02(+0.08%) |
Oct 09, 2017 | 25.61 | 25.63 | 25.55 | 25.63 | 7,301 | +0.03(+0.12%) |
Oct 06, 2017 | 25.51 | 25.60 | 25.44 | 25.60 | 6,320 | +0.07(+0.27%) |
Oct 05, 2017 | 25.43 | 25.53 | 25.43 | 25.53 | 4,815 | +0.08(+0.31%) |
Oct 04, 2017 | 25.46 | 25.47 | 25.40 | 25.45 | 5,497 | -0.02(-0.08%) |
Oct 03, 2017 | 25.41 | 25.47 | 25.37 | 25.47 | 17,703 | +0.07(+0.28%) |
Oct 02, 2017 | 25.42 | 25.50 | 25.40 | 25.40 | 7,888 | -0.02(-0.09%) |
Sep 29, 2017 | 25.49 | 25.50 | 25.42 | 25.42 | 8,320 | -0.04(-0.16%) |
Sep 28, 2017 | 25.45 | 25.48 | 25.45 | 25.46 | 3,358 | +0.02(+0.07%) |
Sep 27, 2017 | 25.47 | 25.47 | 25.43 | 25.45 | 2,886 | -0.00(-0.02%) |
Sep 26, 2017 | 25.40 | 25.49 | 25.39 | 25.45 | 8,317 | +0.08(+0.32%) |
Sep 25, 2017 | 25.47 | 25.50 | 25.35 | 25.37 | 17,891 | -0.11(-0.43%) |
Sep 22, 2017 | 25.50 | 25.50 | 25.48 | 25.48 | 3,283 | +0.01(+0.05%) |
Sep 21, 2017 | 25.61 | 25.61 | 25.41 | 25.47 | 16,550 | -0.03(-0.12%) |
Sep 20, 2017 | 25.62 | 25.67 | 25.50 | 25.50 | 14,522 | -0.08(-0.32%) |
Sep 19, 2017 | 25.63 | 25.63 | 25.58 | 25.58 | 6,512 | -0.10(-0.39%) |
Sep 18, 2017 | 25.44 | 25.68 | 25.44 | 25.68 | 16,103 | +0.19(+0.75%) |
Sep 15, 2017 | 25.44 | 25.54 | 25.44 | 25.49 | 4,491 | +0.02(+0.08%) |
Sep 14, 2017 | 25.44 | 25.48 | 25.43 | 25.47 | 12,993 | +0.03(+0.12%) |
Sep 13, 2017 | 25.56 | 25.56 | 25.43 | 25.44 | 8,050 | -0.08(-0.32%) |
Sep 12, 2017 | 25.44 | 25.53 | 25.41 | 25.52 | 7,209 | +0.11(+0.43%) |
Sep 11, 2017 | 25.45 | 25.55 | 25.41 | 25.41 | 5,588 | +0.00(+0.00%) |
Sep 08, 2017 | 25.35 | 25.44 | 25.35 | 25.41 | 7,182 | +0.03(+0.12%) |
Sep 07, 2017 | 25.39 | 25.40 | 25.31 | 25.38 | 9,205 | -0.01(-0.04%) |
Sep 06, 2017 | 25.30 | 25.40 | 25.28 | 25.39 | 19,813 | +0.06(+0.25%) |
Sep 05, 2017 | 25.38 | 25.43 | 25.30 | 25.33 | 11,633 | -0.06(-0.25%) |
Sep 01, 2017 | 25.36 | 25.36 | 25.39 | 6,769 | +0.03(+0.12%) | |
Aug 31, 2017 | 25.33 | 25.38 | 25.33 | 25.36 | 10,733 | +0.03(+0.12%) |
Aug 30, 2017 | 25.34 | 25.42 | 25.30 | 25.33 | 20,772 | -0.02(-0.08%) |
Aug 29, 2017 | 25.50 | 25.50 | 25.35 | 25.35 | 39,111 | -0.09(-0.35%) |
Aug 28, 2017 | 25.52 | 25.59 | 25.42 | 25.44 | 9,295 | -0.08(-0.31%) |
Aug 25, 2017 | 25.68 | 25.70 | 25.50 | 25.52 | 12,191 | -0.05(-0.20%) |
Aug 24, 2017 | 25.68 | 25.68 | 25.56 | 25.57 | 3,469 | -0.02(-0.08%) |
Aug 23, 2017 | 25.65 | 25.65 | 25.54 | 25.59 | 7,451 | -0.02(-0.08%) |
Aug 22, 2017 | 25.51 | 25.68 | 25.51 | 25.61 | 8,224 | +0.05(+0.20%) |
Aug 21, 2017 | 25.62 | 25.65 | 25.55 | 25.56 | 14,052 | +0.08(+0.31%) |
Aug 18, 2017 | 25.54 | 25.54 | 25.44 | 25.48 | 4,148 | -0.05(-0.20%) |
Aug 17, 2017 | 25.44 | 25.54 | 25.35 | 25.53 | 28,584 | +0.12(+0.47%) |
Aug 16, 2017 | 25.41 | 25.55 | 25.39 | 25.41 | 9,564 | -0.02(-0.10%) |
Aug 15, 2017 | 25.36 | 25.43 | 25.36 | 25.43 | 11,512 | +0.02(+0.06%) |
Aug 14, 2017 | 25.41 | 25.44 | 25.35 | 25.42 | 15,655 | +0.02(+0.07%) |
Aug 11, 2017 | 25.47 | 25.47 | 25.35 | 25.40 | 9,156 | -0.05(-0.20%) |
Aug 10, 2017 | 25.37 | 25.47 | 25.37 | 25.45 | 16,351 | +0.08(+0.31%) |
Aug 09, 2017 | 25.37 | 25.52 | 25.35 | 25.37 | 22,210 | -0.05(-0.19%) |
Aug 08, 2017 | 25.50 | 25.50 | 25.36 | 25.42 | 12,272 | -0.08(-0.32%) |
Aug 07, 2017 | 25.57 | 25.57 | 25.43 | 25.50 | 6,110 | -0.10(-0.39%) |
Aug 04, 2017 | 25.63 | 25.63 | 25.60 | 25.60 | 6,983 | -0.02(-0.07%) |
Aug 03, 2017 | 25.63 | 25.63 | 25.60 | 25.62 | 4,217 | -0.02(-0.08%) |
Aug 02, 2017 | 25.46 | 25.65 | 25.46 | 25.64 | 10,017 | +0.05(+0.20%) |
Aug 01, 2017 | 25.37 | 25.60 | 25.37 | 25.59 | 9,707 | +0.12(+0.46%) |
Jul 31, 2017 | 25.41 | 25.59 | 25.40 | 25.47 | 8,788 | +0.12(+0.49%) |
Jul 28, 2017 | 25.39 | 25.41 | 25.35 | 25.35 | 10,385 | -0.07(-0.27%) |
Jul 27, 2017 | 25.30 | 25.44 | 25.29 | 25.42 | 15,563 | +0.12(+0.47%) |
Jul 26, 2017 | 25.37 | 25.40 | 25.30 | 25.30 | 11,482 | -0.11(-0.43%) |
Jul 25, 2017 | 25.38 | 25.43 | 25.32 | 25.41 | 7,582 | +0.00(+0.00%) |
Jul 24, 2017 | 25.38 | 25.41 | 25.35 | 25.41 | 5,017 | +0.04(+0.14%) |
Jul 21, 2017 | 25.37 | 25.45 | 25.32 | 25.37 | 3,216 | -0.04(-0.14%) |
Jul 20, 2017 | 25.42 | 25.42 | 25.38 | 25.41 | 4,868 | -0.02(-0.06%) |
Jul 19, 2017 | 25.48 | 25.50 | 25.41 | 25.43 | 8,104 | -0.05(-0.19%) |
Jul 18, 2017 | 25.49 | 25.49 | 25.45 | 25.48 | 5,810 | -0.03(-0.13%) |
Jul 17, 2017 | 25.46 | 25.51 | 25.46 | 25.51 | 4,168 | +0.04(+0.16%) |
Jul 14, 2017 | 25.59 | 25.59 | 25.47 | 25.47 | 6,897 | -0.01(-0.05%) |
Jul 13, 2017 | 25.50 | 25.50 | 25.45 | 25.48 | 11,481 | -0.34(-1.30%) |
Jul 12, 2017 | 25.70 | 25.82 | 25.70 | 25.82 | 6,899 | +0.12(+0.47%) |
Jul 11, 2017 | 25.66 | 25.73 | 25.66 | 25.70 | 10,970 | -0.03(-0.12%) |
Jul 10, 2017 | 25.58 | 25.81 | 25.58 | 25.73 | 9,771 | +0.14(+0.55%) |
Jul 07, 2017 | 25.52 | 25.59 | 25.52 | 25.59 | 8,157 | +0.07(+0.27%) |
Jul 06, 2017 | 25.59 | 25.60 | 25.52 | 25.52 | 4,623 | -0.07(-0.27%) |
Jul 05, 2017 | 25.57 | 25.60 | 25.57 | 25.59 | 5,077 | +0.03(+0.12%) |
Jul 03, 2017 | 25.54 | 25.58 | 25.54 | 25.56 | 3,104 | +0.09(+0.35%) |
Jun 30, 2017 | 25.54 | 25.54 | 25.45 | 25.47 | 6,087 | -0.01(-0.04%) |
Jun 29, 2017 | 25.52 | 25.57 | 25.43 | 25.48 | 24,462 | -0.03(-0.12%) |
Jun 28, 2017 | 25.74 | 25.74 | 25.51 | 25.51 | 12,892 | -0.14(-0.55%) |
Jun 27, 2017 | 25.71 | 25.71 | 25.65 | 25.65 | 6,711 | -0.05(-0.19%) |
Jun 26, 2017 | 25.63 | 25.74 | 25.63 | 25.70 | 6,937 | +0.08(+0.31%) |
Jun 23, 2017 | 25.66 | 25.75 | 25.62 | 25.62 | 3,600 | -0.05(-0.21%) |
Jun 22, 2017 | 25.69 | 25.70 | 25.65 | 25.67 | 7,377 | -0.06(-0.24%) |
Jun 21, 2017 | 25.65 | 25.75 | 25.65 | 25.74 | 5,844 | +0.06(+0.24%) |
Jun 20, 2017 | 25.69 | 25.69 | 25.65 | 25.67 | 1,567 | -0.05(-0.18%) |
Jun 19, 2017 | 25.74 | 25.74 | 25.61 | 25.72 | 10,909 | +0.19(+0.74%) |
Jun 16, 2017 | 25.63 | 25.66 | 25.53 | 25.53 | 5,395 | -0.02(-0.08%) |
Jun 15, 2017 | 25.60 | 25.64 | 25.54 | 25.55 | 5,410 | -0.01(-0.04%) |
Jun 14, 2017 | 25.57 | 25.60 | 25.52 | 25.56 | 7,832 | -0.01(-0.03%) |
Jun 13, 2017 | 25.54 | 25.60 | 25.52 | 25.57 | 3,187 | +0.07(+0.26%) |
Jun 12, 2017 | 25.57 | 25.57 | 25.50 | 25.50 | 7,137 | -0.09(-0.35%) |
Jun 09, 2017 | 25.55 | 25.60 | 25.50 | 25.59 | 4,687 | +0.08(+0.32%) |
Jun 08, 2017 | 25.62 | 25.63 | 25.51 | 25.51 | 6,496 | -0.19(-0.74%) |
Jun 07, 2017 | 25.69 | 25.75 | 25.68 | 25.70 | 7,833 | +0.03(+0.12%) |
Jun 06, 2017 | 25.70 | 25.73 | 25.61 | 25.67 | 10,862 | -0.08(-0.31%) |
Jun 05, 2017 | 25.53 | 25.77 | 25.53 | 25.75 | 13,663 | +0.16(+0.63%) |
Jun 02, 2017 | 25.50 | 25.59 | 25.47 | 25.59 | 16,115 | +0.11(+0.43%) |
Jun 01, 2017 | 25.47 | 25.52 | 25.45 | 25.48 | 3,970 | +0.03(+0.12%) |
May 31, 2017 | 25.46 | 25.53 | 25.42 | 25.45 | 7,902 | +0.02(+0.08%) |
May 30, 2017 | 25.46 | 25.49 | 25.41 | 25.43 | 8,625 | -0.06(-0.24%) |
May 26, 2017 | 25.48 | 25.52 | 25.42 | 25.49 | 5,239 | +0.02(+0.08%) |
May 25, 2017 | 25.48 | 25.52 | 25.47 | 25.47 | 12,807 | +0.00(+0.00%) |
May 24, 2017 | 25.52 | 25.56 | 25.46 | 25.47 | 24,178 | -0.12(-0.45%) |
May 23, 2017 | 25.59 | 25.60 | 25.52 | 25.59 | 8,156 | +0.05(+0.18%) |
May 22, 2017 | 25.50 | 25.63 | 25.49 | 25.54 | 13,286 | +0.04(+0.14%) |
May 19, 2017 | 25.57 | 25.68 | 25.50 | 25.50 | 7,489 | -0.06(-0.25%) |
May 18, 2017 | 25.65 | 25.65 | 25.55 | 25.57 | 9,345 | -0.05(-0.20%) |
May 17, 2017 | 25.68 | 25.70 | 25.62 | 25.62 | 6,650 | -0.21(-0.81%) |
May 16, 2017 | 25.80 | 25.83 | 25.72 | 25.83 | 4,848 | +0.03(+0.12%) |
May 15, 2017 | 25.51 | 25.85 | 25.51 | 25.80 | 11,204 | +0.24(+0.94%) |
May 12, 2017 | 25.62 | 25.62 | 25.50 | 25.56 | 5,769 | -0.06(-0.23%) |
May 11, 2017 | 25.46 | 25.64 | 25.45 | 25.62 | 13,234 | +0.12(+0.47%) |
May 10, 2017 | 25.44 | 25.56 | 25.44 | 25.50 | 15,606 | +0.05(+0.18%) |
May 09, 2017 | 25.52 | 25.54 | 25.45 | 25.45 | 7,593 | -0.09(-0.34%) |
May 08, 2017 | 25.47 | 25.54 | 25.47 | 25.54 | 1,206 | +0.08(+0.31%) |
May 05, 2017 | 25.44 | 25.56 | 25.42 | 25.46 | 35,660 | -0.03(-0.12%) |
May 04, 2017 | 25.58 | 25.58 | 25.34 | 25.49 | 35,442 | -0.14(-0.55%) |
May 03, 2017 | 25.64 | 25.71 | 25.55 | 25.63 | 11,337 | +0.08(+0.31%) |
May 02, 2017 | 25.52 | 25.68 | 25.51 | 25.55 | 14,868 | +0.09(+0.35%) |