Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.16 | 25.25 | 24.77 | 24.77 | 7,835 | -0.34(-1.37%) |
Apr 27, 2018 | 25.38 | 25.38 | 25.07 | 25.11 | 22,163 | -0.05(-0.21%) |
Apr 26, 2018 | 25.45 | 25.45 | 25.06 | 25.16 | 17,691 | -0.16(-0.62%) |
Apr 25, 2018 | 25.28 | 25.44 | 25.22 | 25.32 | 7,591 | +0.00(+0.00%) |
Apr 24, 2018 | 25.87 | 25.93 | 25.18 | 25.32 | 33,010 | -0.43(-1.69%) |
Apr 23, 2018 | 25.69 | 25.90 | 25.69 | 25.76 | 13,628 | +0.08(+0.31%) |
Apr 20, 2018 | 25.81 | 25.96 | 25.65 | 25.68 | 13,253 | -0.24(-0.92%) |
Apr 19, 2018 | 26.06 | 26.08 | 25.85 | 25.91 | 19,510 | -0.23(-0.87%) |
Apr 18, 2018 | 26.16 | 26.26 | 26.05 | 26.14 | 15,182 | +0.10(+0.37%) |
Apr 17, 2018 | 26.16 | 26.16 | 25.91 | 26.05 | 47,050 | +0.24(+0.92%) |
Apr 16, 2018 | 25.50 | 25.86 | 25.50 | 25.81 | 34,842 | +0.38(+1.49%) |
Apr 13, 2018 | 25.54 | 25.62 | 25.37 | 25.43 | 11,403 | -0.18(-0.69%) |
Apr 12, 2018 | 25.23 | 25.67 | 25.23 | 25.61 | 10,338 | +0.14(+0.55%) |
Apr 11, 2018 | 25.32 | 25.51 | 25.32 | 25.47 | 7,141 | -0.09(-0.36%) |
Apr 10, 2018 | 25.53 | 25.65 | 25.29 | 25.56 | 32,416 | +0.36(+1.42%) |
Apr 09, 2018 | 25.42 | 25.42 | 25.20 | 25.20 | 23,997 | -0.12(-0.48%) |
Apr 06, 2018 | 25.32 | 9,319 | -0.56(-2.18%) | |||
Apr 05, 2018 | 25.71 | 25.96 | 25.67 | 25.88 | 23,492 | +0.28(+1.08%) |
Apr 04, 2018 | 25.00 | 25.63 | 25.00 | 25.61 | 9,363 | +0.24(+0.94%) |
Apr 03, 2018 | 25.13 | 25.44 | 25.06 | 25.37 | 10,424 | +0.35(+1.38%) |
Apr 02, 2018 | 25.66 | 25.66 | 24.82 | 25.02 | 97,726 | -0.66(-2.58%) |
Mar 29, 2018 | 25.69 | 25.69 | 25.69 | 0 | +0.33(+1.29%) | |
Mar 28, 2018 | 25.20 | 25.44 | 25.20 | 25.36 | 11,904 | +0.19(+0.75%) |
Mar 27, 2018 | 25.58 | 25.58 | 25.17 | 25.17 | 10,509 | -0.31(-1.20%) |
Mar 26, 2018 | 25.26 | 25.48 | 25.01 | 25.48 | 16,909 | +0.54(+2.18%) |
Mar 23, 2018 | 25.77 | 25.77 | 24.94 | 24.94 | 28,295 | -1.05(-4.03%) |
Mar 22, 2018 | 26.12 | 26.33 | 25.98 | 25.98 | 9,660 | -0.51(-1.92%) |
Mar 21, 2018 | 26.43 | 26.64 | 26.43 | 26.49 | 19,086 | +0.10(+0.37%) |
Mar 20, 2018 | 26.58 | 26.58 | 26.29 | 26.39 | 8,818 | -0.04(-0.17%) |
Mar 19, 2018 | 26.49 | 26.49 | 26.09 | 26.44 | 12,856 | -0.17(-0.65%) |
Mar 16, 2018 | 26.44 | 26.72 | 26.32 | 26.61 | 39,361 | +0.24(+0.90%) |
Mar 15, 2018 | 26.53 | 26.59 | 26.32 | 26.37 | 11,195 | -0.25(-0.93%) |
Mar 14, 2018 | 26.77 | 26.79 | 26.58 | 26.62 | 6,993 | -0.13(-0.48%) |
Mar 13, 2018 | 26.83 | 27.09 | 26.71 | 26.75 | 12,613 | -0.05(-0.19%) |
Mar 12, 2018 | 26.92 | 26.92 | 26.71 | 26.80 | 32,608 | +0.02(+0.08%) |
Mar 09, 2018 | 26.31 | 26.80 | 26.31 | 26.78 | 8,009 | +0.50(+1.92%) |
Mar 08, 2018 | 25.89 | 26.43 | 25.89 | 26.27 | 12,403 | -0.00(-0.00%) |
Mar 07, 2018 | 25.81 | 26.28 | 25.81 | 26.27 | 7,281 | +0.34(+1.30%) |
Mar 06, 2018 | 25.77 | 26.03 | 25.70 | 25.94 | 17,932 | +0.22(+0.85%) |
Mar 05, 2018 | 25.45 | 25.84 | 25.40 | 25.72 | 13,934 | +0.13(+0.50%) |
Mar 02, 2018 | 25.26 | 25.68 | 25.18 | 25.59 | 17,962 | +0.16(+0.62%) |
Mar 01, 2018 | 25.52 | 25.82 | 25.30 | 25.43 | 26,596 | -0.20(-0.77%) |
Feb 28, 2018 | 26.14 | 26.20 | 25.63 | 25.63 | 18,387 | -0.46(-1.78%) |
Feb 27, 2018 | 26.34 | 26.50 | 26.14 | 26.10 | 16,644 | -0.22(-0.83%) |
Feb 26, 2018 | 26.30 | 26.39 | 26.07 | 26.31 | 21,463 | +0.20(+0.76%) |
Feb 23, 2018 | 26.39 | 26.39 | 25.99 | 26.12 | 25,004 | -0.10(-0.38%) |
Feb 22, 2018 | 26.40 | 26.58 | 26.21 | 26.21 | 25,233 | +0.02(+0.08%) |
Feb 21, 2018 | 26.34 | 26.54 | 26.20 | 26.20 | 32,472 | +0.29(+1.11%) |
Feb 20, 2018 | 26.13 | 26.23 | 25.91 | 25.91 | 22,554 | -0.36(-1.35%) |
Feb 16, 2018 | 26.26 | 26.26 | 26.26 | 0 | +0.33(+1.28%) | |
Feb 15, 2018 | 25.85 | 25.96 | 25.85 | 25.93 | 26,206 | +0.08(+0.29%) |
Feb 14, 2018 | 25.86 | 25.34 | 25.86 | 26,466 | +0.41(+1.61%) | |
Feb 13, 2018 | 25.37 | 25.45 | 25.33 | 25.45 | 15,920 | +0.03(+0.13%) |
Feb 12, 2018 | 25.49 | 25.61 | 25.14 | 25.41 | 30,878 | +0.03(+0.12%) |
Feb 09, 2018 | 25.27 | 25.56 | 24.70 | 25.38 | 54,616 | +0.29(+1.14%) |
Feb 08, 2018 | 25.74 | 25.74 | 25.10 | 25.10 | 14,472 | -0.74(-2.87%) |
Feb 07, 2018 | 25.68 | 25.96 | 25.73 | 25.84 | 72,671 | +0.11(+0.41%) |
Feb 06, 2018 | 24.86 | 25.94 | 22.29 | 25.73 | 105,850 | -0.27(-1.04%) |
Feb 05, 2018 | 26.46 | 26.59 | 25.60 | 26.00 | 42,031 | -0.72(-2.68%) |
Feb 02, 2018 | 27.04 | 27.06 | 26.72 | 26.72 | 18,175 | -0.63(-2.31%) |
Feb 01, 2018 | 27.04 | 27.38 | 26.88 | 27.35 | 17,853 | +0.25(+0.91%) |
Jan 31, 2018 | 27.56 | 27.67 | 27.10 | 27.10 | 26,083 | -0.19(-0.69%) |
Jan 30, 2018 | 27.57 | 27.57 | 27.57 | 27.29 | 23,134 | -0.27(-0.97%) |
Jan 29, 2018 | 27.50 | 27.72 | 27.50 | 27.56 | 34,259 | -0.07(-0.25%) |
Jan 26, 2018 | 27.69 | 27.69 | 27.46 | 27.63 | 56,058 | +0.10(+0.36%) |
Jan 25, 2018 | 27.68 | 27.68 | 27.39 | 27.53 | 57,167 | -0.08(-0.29%) |
Jan 24, 2018 | 27.94 | 27.94 | 27.45 | 27.61 | 52,978 | -0.11(-0.40%) |
Jan 23, 2018 | 27.85 | 27.85 | 27.57 | 27.72 | 60,673 | -0.04(-0.14%) |
Jan 22, 2018 | 27.75 | 27.57 | 27.76 | 108,179 | +0.01(+0.04%) | |
Jan 19, 2018 | 27.38 | 27.75 | 27.38 | 27.75 | 153,772 | +0.34(+1.23%) |
Jan 18, 2018 | 27.58 | 27.69 | 27.37 | 27.41 | 30,728 | -0.13(-0.47%) |
Jan 17, 2018 | 27.60 | 27.62 | 27.40 | 27.54 | 22,752 | +0.08(+0.29%) |
Jan 16, 2018 | 27.94 | 28.02 | 27.41 | 27.46 | 27,285 | -0.39(-1.39%) |
Jan 12, 2018 | 27.85 | 27.85 | 27.85 | 0 | +0.24(+0.87%) | |
Jan 11, 2018 | 27.10 | 27.62 | 27.10 | 27.61 | 36,421 | +0.71(+2.65%) |
Jan 10, 2018 | 27.04 | 27.09 | 26.89 | 26.90 | 30,802 | -0.18(-0.68%) |
Jan 09, 2018 | 27.31 | 27.31 | 27.06 | 27.08 | 16,434 | -0.16(-0.59%) |
Jan 08, 2018 | 27.12 | 27.24 | 27.01 | 27.24 | 14,755 | +0.07(+0.25%) |
Jan 05, 2018 | 27.37 | 27.37 | 27.13 | 27.17 | 21,861 | -0.19(-0.69%) |
Jan 04, 2018 | 27.41 | 27.44 | 27.25 | 27.36 | 23,968 | +0.16(+0.58%) |
Jan 03, 2018 | 27.24 | 27.27 | 27.11 | 27.20 | 12,280 | +0.01(+0.04%) |
Jan 02, 2018 | 27.25 | 27.47 | 27.17 | 27.19 | 29,698 | +0.10(+0.36%) |
Dec 29, 2017 | 27.09 | 27.09 | 27.09 | 0 | -0.24(-0.87%) | |
Dec 28, 2017 | 27.27 | 27.35 | 27.19 | 27.33 | 28,188 | +0.04(+0.15%) |
Dec 27, 2017 | 27.25 | 27.38 | 27.16 | 27.29 | 12,453 | +0.05(+0.18%) |
Dec 26, 2017 | 27.19 | 27.30 | 27.18 | 27.24 | 5,401 | -0.03(-0.11%) |
Dec 22, 2017 | 27.41 | 27.41 | 27.17 | 27.27 | 30,465 | -0.12(-0.43%) |
Dec 21, 2017 | 27.23 | 27.45 | 27.16 | 27.39 | 38,040 | +0.34(+1.24%) |
Dec 20, 2017 | 26.91 | 27.09 | 26.91 | 27.05 | 25,784 | +0.18(+0.68%) |
Dec 19, 2017 | 27.24 | 27.24 | 26.86 | 26.87 | 8,856 | -0.14(-0.51%) |
Dec 18, 2017 | 26.69 | 27.05 | 26.69 | 27.01 | 22,124 | +0.55(+2.07%) |
Dec 15, 2017 | 26.25 | 26.66 | 26.25 | 26.46 | 29,729 | +0.43(+1.67%) |
Dec 14, 2017 | 26.34 | 26.40 | 25.97 | 26.03 | 22,943 | -0.46(-1.75%) |
Dec 13, 2017 | 26.37 | 26.65 | 26.37 | 26.49 | 42,998 | +0.12(+0.45%) |
Dec 12, 2017 | 26.50 | 26.52 | 26.36 | 26.37 | 13,505 | -0.01(-0.04%) |
Dec 11, 2017 | 26.66 | 26.66 | 26.36 | 26.38 | 23,099 | -0.17(-0.63%) |
Dec 08, 2017 | 26.72 | 26.72 | 26.55 | 26.55 | 22,268 | +0.02(+0.07%) |
Dec 07, 2017 | 26.64 | 26.78 | 26.53 | 26.53 | 28,885 | -0.18(-0.68%) |
Dec 06, 2017 | 26.57 | 26.79 | 26.57 | 26.71 | 19,277 | +0.08(+0.30%) |
Dec 05, 2017 | 27.02 | 27.02 | 26.63 | 26.63 | 13,185 | -0.27(-1.01%) |
Dec 04, 2017 | 26.95 | 26.96 | 26.90 | 26.91 | 34,845 | +0.31(+1.15%) |
Dec 01, 2017 | 26.66 | 26.69 | 26.30 | 26.60 | 12,569 | -0.18(-0.66%) |
Nov 30, 2017 | 26.90 | 26.97 | 26.76 | 26.78 | 28,135 | -0.03(-0.11%) |
Nov 29, 2017 | 26.31 | 26.85 | 26.31 | 26.81 | 54,668 | +0.48(+1.84%) |
Nov 28, 2017 | 25.82 | 26.32 | 25.82 | 26.32 | 29,541 | +0.56(+2.18%) |
Nov 27, 2017 | 25.96 | 25.99 | 25.76 | 25.76 | 11,706 | -0.10(-0.38%) |
Nov 24, 2017 | 26.13 | 26.13 | 25.82 | 25.86 | 2,420 | -0.11(-0.42%) |
Nov 22, 2017 | 26.18 | 26.19 | 25.95 | 25.97 | 38,527 | -0.06(-0.23%) |
Nov 21, 2017 | 25.88 | 26.08 | 25.88 | 26.03 | 26,452 | +0.34(+1.31%) |
Nov 20, 2017 | 25.41 | 25.72 | 25.41 | 25.69 | 9,787 | +0.39(+1.52%) |
Nov 17, 2017 | 25.18 | 25.39 | 25.15 | 25.31 | 8,676 | +0.11(+0.43%) |
Nov 16, 2017 | 24.95 | 25.32 | 24.89 | 25.20 | 20,883 | +0.32(+1.27%) |
Nov 15, 2017 | 25.09 | 25.09 | 24.86 | 24.88 | 22,459 | -0.34(-1.33%) |
Nov 14, 2017 | 25.28 | 25.38 | 25.20 | 25.22 | 18,181 | -0.27(-1.06%) |
Nov 13, 2017 | 25.46 | 25.49 | 25.28 | 25.49 | 171,589 | -0.10(-0.37%) |
Nov 10, 2017 | 25.58 | 25.67 | 25.55 | 25.58 | 12,758 | -0.07(-0.27%) |
Nov 09, 2017 | 25.58 | 25.77 | 25.51 | 25.65 | 11,083 | -0.18(-0.69%) |
Nov 08, 2017 | 25.96 | 25.96 | 25.60 | 25.83 | 42,675 | -0.16(-0.61%) |
Nov 07, 2017 | 26.28 | 26.28 | 25.96 | 25.99 | 11,458 | -0.34(-1.28%) |
Nov 06, 2017 | 26.23 | 26.36 | 26.12 | 26.32 | 15,786 | +0.17(+0.64%) |
Nov 03, 2017 | 26.28 | 26.28 | 26.14 | 26.16 | 26,884 | -0.13(-0.49%) |
Nov 02, 2017 | 26.11 | 26.32 | 26.07 | 26.28 | 14,601 | +0.14(+0.53%) |
Nov 01, 2017 | 26.68 | 26.68 | 26.12 | 26.15 | 13,638 | -0.34(-1.27%) |
Oct 31, 2017 | 26.19 | 26.61 | 26.19 | 26.48 | 40,442 | +0.31(+1.17%) |
Oct 30, 2017 | 26.34 | 26.34 | 26.04 | 26.18 | 16,644 | -0.27(-1.01%) |
Oct 27, 2017 | 26.34 | 26.55 | 26.27 | 26.44 | 175,453 | +0.14(+0.53%) |
Oct 26, 2017 | 26.00 | 26.32 | 26.00 | 26.30 | 22,059 | +0.39(+1.52%) |
Oct 25, 2017 | 25.87 | 25.95 | 25.70 | 25.91 | 483,580 | -0.03(-0.11%) |
Oct 24, 2017 | 25.87 | 26.09 | 25.87 | 25.94 | 28,603 | +0.14(+0.54%) |
Oct 23, 2017 | 26.02 | 26.02 | 25.78 | 25.80 | 33,363 | -0.24(-0.91%) |
Oct 20, 2017 | 25.90 | 26.06 | 25.84 | 26.04 | 33,594 | +0.38(+1.46%) |
Oct 19, 2017 | 25.66 | 25.68 | 25.51 | 25.66 | 85,842 | -0.14(-0.54%) |
Oct 18, 2017 | 25.79 | 25.88 | 25.73 | 25.80 | 24,763 | +0.13(+0.50%) |
Oct 17, 2017 | 25.84 | 25.89 | 25.62 | 25.67 | 49,388 | -0.25(-0.95%) |
Oct 16, 2017 | 25.86 | 26.02 | 25.86 | 25.92 | 10,960 | +0.14(+0.53%) |
Oct 13, 2017 | 25.87 | 25.90 | 25.73 | 25.78 | 16,509 | +0.01(+0.04%) |
Oct 12, 2017 | 25.71 | 25.86 | 25.71 | 25.77 | 6,728 | +0.06(+0.23%) |
Oct 11, 2017 | 25.89 | 25.89 | 25.67 | 25.71 | 18,921 | -0.12(-0.46%) |
Oct 10, 2017 | 26.01 | 26.01 | 25.75 | 25.83 | 14,392 | +0.02(+0.08%) |
Oct 09, 2017 | 26.09 | 26.09 | 25.79 | 25.81 | 139,393 | -0.18(-0.68%) |
Oct 06, 2017 | 25.96 | 26.00 | 25.89 | 25.99 | 810,531 | -0.01(-0.04%) |
Oct 05, 2017 | 26.06 | 26.08 | 25.95 | 26.00 | 11,306 | +0.11(+0.43%) |
Oct 04, 2017 | 26.13 | 26.13 | 25.84 | 25.89 | 12,121 | -0.12(-0.46%) |
Oct 03, 2017 | 26.16 | 26.16 | 25.88 | 26.01 | 21,693 | -0.06(-0.23%) |
Oct 02, 2017 | 25.82 | 26.07 | 25.76 | 26.07 | 10,046 | +0.36(+1.38%) |
Sep 29, 2017 | 25.83 | 25.83 | 25.70 | 25.71 | 14,605 | -0.04(-0.15%) |
Sep 28, 2017 | 25.60 | 25.76 | 25.51 | 25.75 | 29,209 | +0.05(+0.19%) |
Sep 27, 2017 | 25.35 | 25.75 | 25.20 | 25.70 | 29,145 | +0.53(+2.12%) |
Sep 26, 2017 | 24.92 | 25.31 | 24.92 | 25.17 | 28,401 | +0.24(+0.95%) |
Sep 25, 2017 | 24.84 | 24.98 | 24.76 | 24.93 | 12,286 | +0.07(+0.28%) |
Sep 22, 2017 | 24.70 | 24.88 | 24.65 | 24.86 | 26,408 | +0.20(+0.80%) |
Sep 21, 2017 | 24.64 | 24.72 | 24.62 | 24.67 | 9,267 | +0.05(+0.19%) |
Sep 20, 2017 | 24.72 | 24.49 | 24.62 | 21,839 | +0.13(+0.52%) | |
Sep 19, 2017 | 24.39 | 24.53 | 24.39 | 24.49 | 38,984 | +0.05(+0.20%) |
Sep 18, 2017 | 24.24 | 24.55 | 24.24 | 24.44 | 16,974 | +0.21(+0.85%) |
Sep 15, 2017 | 23.97 | 24.26 | 23.97 | 24.23 | 39,985 | +0.23(+0.95%) |
Sep 14, 2017 | 23.99 | 24.06 | 23.98 | 24.01 | 14,500 | -0.03(-0.12%) |
Sep 13, 2017 | 23.85 | 24.05 | 23.85 | 24.04 | 24,578 | +0.06(+0.25%) |
Sep 12, 2017 | 24.03 | 23.62 | 23.98 | 58,012 | +0.36(+1.50%) | |
Sep 11, 2017 | 23.64 | 23.70 | 23.58 | 23.62 | 26,714 | +0.16(+0.67%) |
Sep 08, 2017 | 23.17 | 23.51 | 23.17 | 23.46 | 9,755 | +0.25(+1.06%) |
Sep 07, 2017 | 23.44 | 23.44 | 23.15 | 23.22 | 21,971 | -0.11(-0.47%) |
Sep 06, 2017 | 23.42 | 23.42 | 23.23 | 23.33 | 17,145 | +0.02(+0.08%) |
Sep 05, 2017 | 23.61 | 23.61 | 23.25 | 23.31 | 12,694 | -0.22(-0.92%) |
Sep 01, 2017 | 23.47 | 23.54 | 23.40 | 23.52 | 11,089 | +0.19(+0.80%) |
Aug 31, 2017 | 23.10 | 23.34 | 23.10 | 23.34 | 17,800 | +0.31(+1.33%) |
Aug 30, 2017 | 22.85 | 23.09 | 22.78 | 23.03 | 28,890 | +0.15(+0.65%) |
Aug 29, 2017 | 22.31 | 22.89 | 22.31 | 22.88 | 25,381 | +0.18(+0.78%) |
Aug 28, 2017 | 22.69 | 22.74 | 22.60 | 22.70 | 23,820 | +0.19(+0.83%) |
Aug 25, 2017 | 22.40 | 22.59 | 22.38 | 22.52 | 42,037 | +0.20(+0.88%) |
Aug 24, 2017 | 22.39 | 22.39 | 22.25 | 22.32 | 30,102 | +0.00(+0.00%) |
Aug 23, 2017 | 22.07 | 22.38 | 22.07 | 22.32 | 18,944 | -0.03(-0.13%) |
Aug 22, 2017 | 22.18 | 22.37 | 22.18 | 22.35 | 47,312 | +0.18(+0.80%) |
Aug 21, 2017 | 22.13 | 22.19 | 22.10 | 22.17 | 14,218 | -0.14(-0.62%) |
Aug 18, 2017 | 22.17 | 22.41 | 22.17 | 22.31 | 73,020 | +0.00(+0.00%) |
Aug 17, 2017 | 22.48 | 22.71 | 22.31 | 22.31 | 74,967 | -0.34(-1.48%) |
Aug 16, 2017 | 22.70 | 22.80 | 22.63 | 22.65 | 60,248 | -0.11(-0.48%) |
Aug 15, 2017 | 23.13 | 23.13 | 22.72 | 22.75 | 37,594 | -0.36(-1.54%) |
Aug 14, 2017 | 22.91 | 23.16 | 22.91 | 23.11 | 18,255 | +0.30(+1.30%) |
Aug 11, 2017 | 22.93 | 22.93 | 22.77 | 22.81 | 206,940 | -0.06(-0.26%) |
Aug 10, 2017 | 23.21 | 23.27 | 22.87 | 22.87 | 39,847 | -0.55(-2.36%) |
Aug 09, 2017 | 23.23 | 23.49 | 23.23 | 23.42 | 23,001 | -0.01(-0.04%) |
Aug 08, 2017 | 23.41 | 23.68 | 23.33 | 23.43 | 20,955 | -0.08(-0.34%) |
Aug 07, 2017 | 23.38 | 23.51 | 23.36 | 23.51 | 55,231 | +0.13(+0.55%) |
Aug 04, 2017 | 23.60 | 23.34 | 23.39 | 23,811 | +0.05(+0.21%) | |
Aug 03, 2017 | 23.38 | 23.48 | 23.26 | 23.34 | 31,402 | -0.12(-0.50%) |
Aug 02, 2017 | 23.67 | 23.78 | 22.71 | 23.45 | 99,337 | -0.31(-1.29%) |
Aug 01, 2017 | 23.60 | 23.77 | 23.59 | 23.76 | 23,449 | +0.18(+0.75%) |
Jul 31, 2017 | 23.51 | 23.67 | 23.47 | 23.58 | 59,279 | +0.10(+0.42%) |
Jul 28, 2017 | 23.75 | 23.75 | 23.42 | 23.48 | 21,874 | -0.27(-1.12%) |
Jul 27, 2017 | 23.73 | 23.81 | 23.62 | 23.75 | 17,623 | +0.15(+0.63%) |
Jul 26, 2017 | 23.64 | 23.71 | 23.56 | 23.60 | 93,136 | -0.31(-1.28%) |
Jul 25, 2017 | 23.66 | 23.93 | 23.65 | 23.91 | 15,203 | +0.29(+1.21%) |
Jul 24, 2017 | 23.51 | 23.63 | 23.46 | 23.62 | 21,105 | +0.06(+0.25%) |
Jul 21, 2017 | 23.61 | 23.64 | 23.54 | 23.56 | 14,114 | -0.13(-0.54%) |
Jul 20, 2017 | 23.78 | 23.62 | 23.69 | 18,890 | -0.09(-0.37%) | |
Jul 19, 2017 | 23.48 | 23.81 | 23.48 | 23.78 | 27,481 | +0.20(+0.84%) |
Jul 18, 2017 | 23.58 | 23.65 | 23.42 | 23.58 | 14,356 | -0.12(-0.50%) |
Jul 17, 2017 | 23.51 | 23.75 | 23.50 | 23.70 | 117,523 | +0.10(+0.42%) |
Jul 14, 2017 | 23.57 | 23.71 | 23.54 | 23.60 | 17,294 | +0.02(+0.08%) |
Jul 13, 2017 | 23.44 | 23.58 | 23.44 | 23.58 | 21,892 | +0.03(+0.13%) |
Jul 12, 2017 | 23.65 | 23.73 | 23.52 | 23.55 | 28,397 | +0.16(+0.67%) |
Jul 11, 2017 | 23.32 | 23.44 | 23.29 | 23.40 | 8,537 | -0.01(-0.04%) |
Jul 10, 2017 | 23.21 | 23.54 | 23.21 | 23.41 | 44,179 | +0.00(+0.00%) |
Jul 07, 2017 | 23.25 | 23.42 | 23.09 | 23.41 | 113,179 | +0.16(+0.68%) |
Jul 06, 2017 | 23.27 | 23.46 | 23.22 | 23.25 | 19,343 | -0.35(-1.46%) |
Jul 05, 2017 | 23.51 | 23.59 | 23.40 | 23.59 | 35,006 | -0.11(-0.46%) |
Jul 03, 2017 | 23.57 | 23.77 | 23.45 | 23.70 | 15,560 | +0.32(+1.35%) |
Jun 30, 2017 | 23.32 | 23.48 | 23.28 | 23.39 | 35,027 | +0.14(+0.59%) |
Jun 29, 2017 | 23.46 | 23.52 | 23.05 | 23.25 | 64,224 | -0.25(-1.05%) |
Jun 28, 2017 | 23.23 | 23.58 | 23.23 | 23.49 | 19,897 | +0.35(+1.49%) |
Jun 27, 2017 | 23.21 | 23.39 | 23.15 | 23.15 | 101,684 | -0.09(-0.38%) |
Jun 26, 2017 | 23.06 | 23.31 | 23.01 | 23.24 | 18,438 | +0.18(+0.77%) |
Jun 23, 2017 | 22.93 | 23.06 | 22.79 | 23.06 | 18,262 | +0.21(+0.91%) |
Jun 22, 2017 | 22.70 | 22.95 | 22.70 | 22.85 | 23,585 | +0.06(+0.26%) |
Jun 21, 2017 | 23.15 | 23.21 | 22.76 | 22.79 | 19,949 | -0.35(-1.53%) |
Jun 20, 2017 | 23.41 | 23.41 | 23.15 | 23.15 | 39,318 | -0.36(-1.55%) |
Jun 19, 2017 | 23.35 | 23.55 | 23.35 | 23.51 | 37,770 | +0.21(+0.89%) |
Jun 16, 2017 | 23.37 | 23.38 | 23.23 | 23.31 | 17,086 | -0.11(-0.46%) |
Jun 15, 2017 | 23.42 | 23.44 | 23.27 | 23.41 | 11,509 | -0.05(-0.21%) |
Jun 14, 2017 | 23.78 | 23.78 | 23.34 | 23.46 | 13,170 | -0.27(-1.12%) |
Jun 13, 2017 | 23.73 | 23.86 | 23.65 | 23.73 | 40,842 | +0.02(+0.08%) |
Jun 12, 2017 | 23.90 | 23.93 | 23.65 | 23.71 | 26,735 | -0.08(-0.33%) |
Jun 09, 2017 | 23.31 | 23.90 | 23.31 | 23.79 | 46,423 | +0.51(+2.20%) |
Jun 08, 2017 | 22.96 | 23.38 | 22.96 | 23.28 | 42,120 | +0.37(+1.64%) |
Jun 07, 2017 | 23.07 | 23.07 | 22.86 | 22.90 | 89,407 | -0.08(-0.34%) |
Jun 06, 2017 | 22.83 | 23.08 | 22.82 | 22.98 | 36,939 | -0.04(-0.17%) |
Jun 05, 2017 | 23.10 | 23.20 | 23.01 | 23.02 | 30,507 | -0.12(-0.51%) |
Jun 02, 2017 | 23.06 | 23.45 | 23.05 | 23.14 | 102,154 | +0.11(+0.47%) |
Jun 01, 2017 | 22.60 | 23.03 | 22.60 | 23.03 | 90,280 | +0.46(+2.05%) |
May 31, 2017 | 22.61 | 22.61 | 22.14 | 22.57 | 65,445 | +0.01(+0.04%) |
May 30, 2017 | 22.60 | 22.68 | 22.56 | 22.56 | 65,020 | -0.16(-0.69%) |
May 26, 2017 | 22.67 | 22.77 | 22.59 | 22.71 | 39,393 | -0.02(-0.09%) |
May 25, 2017 | 22.99 | 22.99 | 22.70 | 22.73 | 50,732 | -0.11(-0.47%) |
May 24, 2017 | 22.93 | 23.00 | 22.70 | 22.84 | 125,411 | -0.24(-1.02%) |
May 23, 2017 | 22.97 | 23.15 | 22.79 | 23.08 | 19,172 | +0.14(+0.60%) |
May 22, 2017 | 23.07 | 23.07 | 22.83 | 22.94 | 42,096 | +0.04(+0.17%) |
May 19, 2017 | 22.75 | 23.13 | 22.75 | 22.90 | 22,366 | +0.23(+1.00%) |
May 18, 2017 | 22.67 | 22.74 | 22.50 | 22.68 | 32,483 | +0.01(+0.04%) |
May 17, 2017 | 22.86 | 23.03 | 22.67 | 22.67 | 119,669 | -0.73(-3.12%) |
May 16, 2017 | 23.53 | 23.53 | 23.18 | 23.39 | 50,845 | -0.16(-0.67%) |
May 15, 2017 | 23.39 | 23.66 | 23.39 | 23.55 | 18,979 | +0.24(+1.01%) |
May 12, 2017 | 23.58 | 23.58 | 23.30 | 23.32 | 33,720 | -0.39(-1.66%) |
May 11, 2017 | 23.77 | 23.77 | 23.39 | 23.71 | 33,128 | -0.10(-0.41%) |
May 10, 2017 | 23.72 | 23.92 | 23.65 | 23.81 | 29,984 | -0.04(-0.17%) |
May 09, 2017 | 23.96 | 23.96 | 23.67 | 23.85 | 60,424 | +0.01(+0.04%) |
May 08, 2017 | 24.05 | 24.05 | 23.79 | 23.84 | 56,647 | -0.17(-0.70%) |
May 05, 2017 | 23.90 | 24.01 | 23.78 | 24.01 | 31,813 | +0.27(+1.12%) |
May 04, 2017 | 23.90 | 23.92 | 23.59 | 23.74 | 26,771 | -0.12(-0.50%) |
May 03, 2017 | 24.03 | 24.03 | 23.74 | 23.86 | 37,291 | -0.23(-0.94%) |
May 02, 2017 | 24.23 | 24.23 | 24.00 | 24.08 | 37,525 | -0.05(-0.20%) |