Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.94 | 25.07 | 24.94 | 25.05 | 2,866 | +0.08(+0.32%) |
Apr 27, 2017 | 24.92 | 24.98 | 24.88 | 24.97 | 5,456 | -0.09(-0.36%) |
Apr 26, 2017 | 25.06 | 25.09 | 25.00 | 25.06 | 3,079 | -0.07(-0.28%) |
Apr 25, 2017 | 25.17 | 25.17 | 25.11 | 25.13 | 1,845 | -0.05(-0.20%) |
Apr 24, 2017 | 25.14 | 25.21 | 25.14 | 25.18 | 6,165 | +0.02(+0.08%) |
Apr 21, 2017 | 25.23 | 25.23 | 25.13 | 25.16 | 9,184 | +0.01(+0.04%) |
Apr 20, 2017 | 25.14 | 25.15 | 25.13 | 25.15 | 1,704 | +0.04(+0.16%) |
Apr 19, 2017 | 25.34 | 25.34 | 25.11 | 25.11 | 1,654 | -0.17(-0.67%) |
Apr 18, 2017 | 25.31 | 25.31 | 25.23 | 25.28 | 14,898 | +0.04(+0.16%) |
Apr 17, 2017 | 25.15 | 25.27 | 25.15 | 25.24 | 2,705 | +0.07(+0.28%) |
Apr 13, 2017 | 25.33 | 25.33 | 25.17 | 25.17 | 1,728 | -0.17(-0.67%) |
Apr 12, 2017 | 25.43 | 25.44 | 25.33 | 25.34 | 7,119 | -0.09(-0.35%) |
Apr 11, 2017 | 25.34 | 25.48 | 25.28 | 25.43 | 9,966 | +0.05(+0.20%) |
Apr 10, 2017 | 25.28 | 25.38 | 25.28 | 25.38 | 4,662 | +0.12(+0.48%) |
Apr 07, 2017 | 25.34 | 25.34 | 25.26 | 25.26 | 3,704 | -0.01(-0.04%) |
Apr 06, 2017 | 25.29 | 25.29 | 25.24 | 25.27 | 1,482 | -0.02(-0.08%) |
Apr 05, 2017 | 25.28 | 25.32 | 25.28 | 25.29 | 3,092 | +0.02(+0.08%) |
Apr 04, 2017 | 25.11 | 25.27 | 25.11 | 25.27 | 1,774 | +0.18(+0.72%) |
Apr 03, 2017 | 25.13 | 25.13 | 25.04 | 25.09 | 5,400 | -0.02(-0.08%) |
Mar 31, 2017 | 25.03 | 25.12 | 25.03 | 25.11 | 2,725 | +0.01(+0.04%) |
Mar 30, 2017 | 25.14 | 25.14 | 25.10 | 25.10 | 1,151 | -0.09(-0.36%) |
Mar 29, 2017 | 24.99 | 25.19 | 24.99 | 25.19 | 5,719 | +0.23(+0.92%) |
Mar 28, 2017 | 24.90 | 24.99 | 24.90 | 24.96 | 2,755 | +0.06(+0.24%) |
Mar 27, 2017 | 24.73 | 24.90 | 24.65 | 24.90 | 2,703 | +0.10(+0.40%) |
Mar 24, 2017 | 24.80 | 24.80 | 24.80 | 24.80 | 662 | -0.08(-0.32%) |
Mar 23, 2017 | 24.78 | 24.91 | 24.78 | 24.88 | 3,567 | +0.13(+0.53%) |
Mar 22, 2017 | 24.72 | 24.76 | 24.63 | 24.75 | 2,388 | -0.05(-0.20%) |
Mar 21, 2017 | 24.98 | 25.00 | 24.80 | 24.80 | 6,551 | -0.13(-0.52%) |
Mar 20, 2017 | 24.96 | 25.01 | 24.90 | 24.93 | 19,251 | -0.07(-0.28%) |
Mar 17, 2017 | 25.11 | 25.11 | 24.97 | 25.00 | 14,444 | -0.11(-0.44%) |
Mar 16, 2017 | 25.15 | 25.20 | 25.07 | 25.11 | 27,231 | +0.13(+0.52%) |
Mar 15, 2017 | 24.74 | 24.98 | 24.74 | 24.98 | 4,861 | +0.32(+1.30%) |
Mar 14, 2017 | 24.86 | 24.86 | 24.64 | 24.66 | 5,405 | -0.29(-1.16%) |
Mar 13, 2017 | 24.82 | 24.95 | 24.82 | 24.95 | 6,102 | +0.17(+0.69%) |
Mar 10, 2017 | 24.66 | 24.79 | 24.62 | 24.78 | 1,895 | +0.28(+1.14%) |
Mar 09, 2017 | 24.60 | 24.73 | 24.50 | 24.50 | 6,657 | -0.15(-0.61%) |
Mar 08, 2017 | 24.82 | 24.85 | 24.65 | 24.65 | 3,446 | -0.25(-1.00%) |
Mar 07, 2017 | 24.88 | 24.94 | 24.86 | 24.90 | 5,532 | +0.00(+0.00%) |
Mar 06, 2017 | 24.88 | 24.93 | 24.84 | 24.90 | 7,961 | -0.16(-0.64%) |
Mar 03, 2017 | 24.98 | 25.06 | 24.93 | 25.06 | 2,357 | +0.13(+0.52%) |
Mar 02, 2017 | 25.16 | 25.19 | 24.93 | 24.93 | 7,575 | -0.33(-1.31%) |
Mar 01, 2017 | 24.99 | 25.26 | 24.99 | 25.26 | 8,379 | +0.37(+1.49%) |
Feb 28, 2017 | 24.86 | 24.97 | 24.86 | 24.89 | 1,812 | -0.01(-0.04%) |
Feb 27, 2017 | 25.08 | 25.08 | 24.82 | 24.90 | 5,260 | -0.16(-0.64%) |
Feb 24, 2017 | 25.40 | 25.40 | 25.06 | 25.06 | 8,072 | -0.41(-1.61%) |
Feb 23, 2017 | 25.55 | 25.55 | 25.44 | 25.47 | 13,309 | +0.03(+0.12%) |
Feb 22, 2017 | 25.43 | 25.44 | 25.43 | 25.44 | 1,329 | -0.12(-0.47%) |
Feb 21, 2017 | 25.49 | 25.58 | 25.49 | 25.56 | 6,603 | +0.12(+0.47%) |
Feb 17, 2017 | 25.44 | 25.44 | 25.44 | 0 | -0.12(-0.47%) | |
Feb 16, 2017 | 25.50 | 25.56 | 25.48 | 25.56 | 12,230 | +0.10(+0.39%) |
Feb 15, 2017 | 25.34 | 25.46 | 25.34 | 25.46 | 1,862 | +0.08(+0.32%) |
Feb 14, 2017 | 25.39 | 25.39 | 25.25 | 25.38 | 6,269 | +0.07(+0.28%) |
Feb 13, 2017 | 25.33 | 25.33 | 25.26 | 25.31 | 2,987 | +0.00(+0.00%) |
Feb 10, 2017 | 25.25 | 25.31 | 25.25 | 25.31 | 6,906 | +0.22(+0.88%) |
Feb 09, 2017 | 25.06 | 25.11 | 25.04 | 25.09 | 8,326 | +0.14(+0.56%) |
Feb 08, 2017 | 24.87 | 24.98 | 24.87 | 24.95 | 7,259 | +0.07(+0.28%) |
Feb 07, 2017 | 24.94 | 24.96 | 24.88 | 24.88 | 2,652 | +0.02(+0.08%) |
Feb 06, 2017 | 24.87 | 24.88 | 24.82 | 24.86 | 5,168 | +0.04(+0.16%) |
Feb 03, 2017 | 24.84 | 24.84 | 24.82 | 24.82 | 4,346 | +0.09(+0.36%) |
Feb 02, 2017 | 24.68 | 24.77 | 24.68 | 24.73 | 1,086 | +0.05(+0.20%) |
Feb 01, 2017 | 24.64 | 24.68 | 24.58 | 24.68 | 3,818 | +0.16(+0.65%) |
Jan 31, 2017 | 24.59 | 24.59 | 24.52 | 24.52 | 1,159 | -0.03(-0.12%) |
Jan 30, 2017 | 24.83 | 24.83 | 24.53 | 24.55 | 2,041 | -0.37(-1.48%) |
Jan 27, 2017 | 24.90 | 24.92 | 24.86 | 24.92 | 2,970 | +0.02(+0.08%) |
Jan 26, 2017 | 24.91 | 24.92 | 24.90 | 24.90 | 2,247 | -0.04(-0.16%) |
Jan 25, 2017 | 24.89 | 24.94 | 24.87 | 24.94 | 13,507 | +0.11(+0.44%) |
Jan 24, 2017 | 24.62 | 24.83 | 24.62 | 24.83 | 5,266 | +0.29(+1.18%) |
Jan 23, 2017 | 24.68 | 24.68 | 24.50 | 24.54 | 4,154 | -0.13(-0.53%) |
Jan 20, 2017 | 24.73 | 24.73 | 24.67 | 24.67 | 5,547 | +0.12(+0.49%) |
Jan 19, 2017 | 24.56 | 24.56 | 24.53 | 24.55 | 3,692 | +0.03(+0.12%) |
Jan 18, 2017 | 24.60 | 24.60 | 24.50 | 24.52 | 1,684 | -0.12(-0.49%) |
Jan 17, 2017 | 24.69 | 24.73 | 24.64 | 24.64 | 61,822 | -0.02(-0.08%) |
Jan 16, 2017 | 24.73 | 24.73 | 24.64 | 24.66 | 1,992 | -0.03(-0.12%) |
Jan 13, 2017 | 24.57 | 24.69 | 24.57 | 24.69 | 1,580 | +0.09(+0.37%) |
Jan 12, 2017 | 24.84 | 24.84 | 24.60 | 24.60 | 24,151 | -0.15(-0.61%) |
Jan 11, 2017 | 24.79 | 24.79 | 24.67 | 24.75 | 3,980 | +0.00(+0.00%) |
Jan 10, 2017 | 24.75 | 24.81 | 24.73 | 24.75 | 52,615 | +0.07(+0.28%) |
Jan 09, 2017 | 24.80 | 24.82 | 24.68 | 24.68 | 20,312 | -0.25(-1.00%) |
Jan 06, 2017 | 25.10 | 25.10 | 24.90 | 24.93 | 3,480 | -0.21(-0.84%) |
Jan 05, 2017 | 25.11 | 25.14 | 25.07 | 25.14 | 14,706 | +0.18(+0.72%) |
Jan 04, 2017 | 24.89 | 24.97 | 24.88 | 24.96 | 4,726 | +0.24(+0.97%) |
Jan 03, 2017 | 24.76 | 24.85 | 24.71 | 24.72 | 13,721 | -0.01(-0.04%) |
Dec 30, 2016 | 24.73 | 24.73 | 24.73 | 0 | -0.09(-0.36%) | |
Dec 29, 2016 | 24.66 | 24.82 | 24.66 | 24.82 | 1,829 | +0.22(+0.89%) |
Dec 28, 2016 | 24.53 | 24.62 | 24.53 | 24.60 | 6,590 | +0.08(+0.33%) |
Dec 23, 2016 | 24.52 | 24.52 | 24.52 | 0 | +0.04(+0.16%) | |
Dec 22, 2016 | 24.51 | 24.56 | 24.44 | 24.48 | 6,205 | -0.03(-0.12%) |
Dec 21, 2016 | 24.45 | 24.51 | 24.45 | 24.51 | 4,905 | +0.08(+0.33%) |
Dec 20, 2016 | 24.33 | 24.44 | 24.32 | 24.43 | 8,934 | +0.10(+0.41%) |
Dec 19, 2016 | 24.31 | 24.37 | 24.30 | 24.33 | 9,537 | +0.01(+0.04%) |
Dec 16, 2016 | 24.26 | 24.34 | 24.26 | 24.32 | 2,360 | +0.09(+0.37%) |
Dec 15, 2016 | 24.25 | 24.26 | 24.23 | 24.23 | 1,681 | -0.12(-0.49%) |
Dec 14, 2016 | 24.67 | 24.67 | 24.35 | 24.35 | 1,475 | -0.38(-1.54%) |
Dec 13, 2016 | 24.64 | 24.73 | 24.63 | 24.73 | 4,322 | +0.14(+0.57%) |
Dec 12, 2016 | 24.73 | 24.73 | 24.59 | 24.59 | 3,166 | -0.03(-0.12%) |
Dec 09, 2016 | 24.69 | 24.71 | 24.60 | 24.62 | 3,092 | -0.02(-0.08%) |
Dec 08, 2016 | 24.56 | 24.64 | 24.56 | 24.64 | 1,222 | +0.07(+0.28%) |
Dec 07, 2016 | 24.48 | 24.57 | 24.48 | 24.57 | 2,049 | +0.13(+0.53%) |
Dec 06, 2016 | 24.40 | 24.44 | 24.37 | 24.44 | 6,770 | +0.01(+0.04%) |
Dec 05, 2016 | 24.39 | 24.48 | 24.39 | 24.43 | 6,721 | +0.09(+0.37%) |
Dec 02, 2016 | 24.37 | 24.41 | 24.34 | 24.34 | 4,727 | +0.01(+0.04%) |
Dec 01, 2016 | 24.46 | 24.46 | 24.33 | 24.33 | 2,081 | +0.00(+0.00%) |
Nov 30, 2016 | 24.28 | 24.35 | 24.28 | 24.33 | 18,485 | +0.31(+1.29%) |
Nov 29, 2016 | 23.91 | 24.02 | 23.88 | 24.02 | 5,426 | -0.02(-0.08%) |
Nov 28, 2016 | 24.11 | 24.11 | 24.04 | 24.04 | 5,925 | -0.05(-0.21%) |
Nov 25, 2016 | 24.09 | 24.13 | 24.05 | 24.09 | 4,822 | -0.02(-0.08%) |
Nov 24, 2016 | 24.12 | 24.12 | 24.11 | 24.11 | 1,450 | -0.02(-0.08%) |
Nov 23, 2016 | 24.09 | 24.18 | 24.09 | 24.13 | 13,677 | -0.07(-0.29%) |
Nov 22, 2016 | 24.04 | 24.20 | 24.04 | 24.20 | 5,166 | +0.19(+0.79%) |
Nov 21, 2016 | 23.89 | 24.01 | 23.89 | 24.01 | 6,045 | +0.30(+1.27%) |
Nov 18, 2016 | 23.72 | 23.72 | 23.67 | 23.71 | 969 | +0.07(+0.30%) |
Nov 17, 2016 | 23.69 | 23.75 | 23.63 | 23.64 | 6,384 | +0.04(+0.17%) |
Nov 16, 2016 | 23.62 | 23.62 | 23.54 | 23.60 | 2,202 | -0.10(-0.42%) |
Nov 15, 2016 | 23.47 | 23.71 | 23.47 | 23.70 | 222,615 | +0.30(+1.28%) |
Nov 14, 2016 | 23.32 | 23.40 | 23.19 | 23.40 | 5,101 | +0.14(+0.60%) |
Nov 11, 2016 | 23.60 | 23.60 | 23.25 | 23.26 | 9,621 | -0.46(-1.94%) |
Nov 10, 2016 | 23.95 | 23.95 | 23.72 | 23.72 | 8,844 | -0.11(-0.46%) |
Nov 09, 2016 | 23.65 | 23.87 | 23.65 | 23.83 | 3,292 | +0.09(+0.38%) |
Nov 08, 2016 | 23.70 | 23.77 | 23.70 | 23.74 | 28,780 | +0.01(+0.04%) |
Nov 07, 2016 | 23.66 | 23.73 | 23.66 | 23.73 | 28,717 | +0.14(+0.59%) |
Nov 04, 2016 | 23.60 | 23.60 | 23.59 | 23.59 | 337 | -0.08(-0.34%) |
Nov 03, 2016 | 23.68 | 23.75 | 23.67 | 23.67 | 1,826 | +0.02(+0.08%) |
Nov 02, 2016 | 23.85 | 23.85 | 23.65 | 23.65 | 3,344 | -0.38(-1.58%) |
Nov 01, 2016 | 24.10 | 24.14 | 24.01 | 24.03 | 1,904 | +0.01(+0.04%) |
Oct 31, 2016 | 23.97 | 24.03 | 23.93 | 24.02 | 4,296 | +0.05(+0.21%) |
Oct 28, 2016 | 24.05 | 24.12 | 23.97 | 23.97 | 4,928 | -0.17(-0.70%) |
Oct 27, 2016 | 24.22 | 24.22 | 24.10 | 24.14 | 2,170 | +0.00(+0.00%) |
Oct 26, 2016 | 24.25 | 24.31 | 24.10 | 24.14 | 9,310 | -0.30(-1.23%) |
Oct 25, 2016 | 24.50 | 24.50 | 24.44 | 24.44 | 2,429 | -0.01(-0.04%) |
Oct 24, 2016 | 24.70 | 24.70 | 24.45 | 24.45 | 1,118 | -0.18(-0.73%) |
Oct 21, 2016 | 24.48 | 24.63 | 24.48 | 24.63 | 2,183 | +0.13(+0.53%) |
Oct 20, 2016 | 24.44 | 24.50 | 24.40 | 24.50 | 1,448 | +0.04(+0.16%) |
Oct 19, 2016 | 24.44 | 24.49 | 24.40 | 24.46 | 3,790 | +0.15(+0.62%) |
Oct 18, 2016 | 24.24 | 24.33 | 24.21 | 24.31 | 25,256 | +0.23(+0.96%) |
Oct 17, 2016 | 24.06 | 24.10 | 24.03 | 24.08 | 3,211 | -0.01(-0.04%) |
Oct 14, 2016 | 24.04 | 24.09 | 24.04 | 24.09 | 1,346 | +0.02(+0.08%) |
Oct 13, 2016 | 23.95 | 24.10 | 23.92 | 24.07 | 1,834 | +0.01(+0.04%) |
Oct 12, 2016 | 23.89 | 24.06 | 23.81 | 24.06 | 4,541 | +0.09(+0.38%) |
Oct 11, 2016 | 24.00 | 24.00 | 23.97 | 23.97 | 436 | -0.04(-0.17%) |
Oct 07, 2016 | 24.01 | 24.01 | 24.01 | 0 | +0.00(+0.00%) | |
Oct 06, 2016 | 24.00 | 24.02 | 23.97 | 24.01 | 2,257 | -0.06(-0.25%) |
Oct 05, 2016 | 24.01 | 24.07 | 23.98 | 24.07 | 2,261 | +0.16(+0.67%) |
Oct 04, 2016 | 24.23 | 24.23 | 23.85 | 23.91 | 72,789 | -0.43(-1.77%) |
Oct 03, 2016 | 24.44 | 24.44 | 24.31 | 24.34 | 8,448 | -0.10(-0.41%) |
Sep 30, 2016 | 24.49 | 24.49 | 24.44 | 24.44 | 3,199 | -0.05(-0.20%) |
Sep 29, 2016 | 24.48 | 24.52 | 24.44 | 24.49 | 39,094 | +0.07(+0.29%) |
Sep 28, 2016 | 24.22 | 24.43 | 24.10 | 24.42 | 4,502 | +0.30(+1.24%) |
Sep 27, 2016 | 24.16 | 24.16 | 24.10 | 24.12 | 982 | -0.16(-0.66%) |
Sep 26, 2016 | 24.41 | 24.41 | 24.28 | 24.28 | 9,277 | -0.12(-0.49%) |
Sep 23, 2016 | 24.59 | 24.59 | 24.40 | 24.40 | 1,040 | -0.24(-0.97%) |
Sep 22, 2016 | 24.63 | 24.65 | 24.61 | 24.64 | 19,055 | +0.21(+0.86%) |
Sep 21, 2016 | 24.36 | 24.43 | 24.27 | 24.43 | 1,591 | +0.32(+1.33%) |
Sep 20, 2016 | 24.07 | 24.11 | 24.07 | 24.11 | 2,006 | +0.09(+0.37%) |
Sep 19, 2016 | 24.04 | 24.10 | 23.96 | 24.02 | 8,734 | +0.12(+0.50%) |
Sep 16, 2016 | 23.96 | 23.96 | 23.89 | 23.90 | 4,632 | -0.14(-0.58%) |
Sep 15, 2016 | 23.96 | 24.09 | 23.96 | 24.04 | 6,079 | +0.12(+0.50%) |
Sep 14, 2016 | 23.88 | 24.06 | 23.88 | 23.92 | 4,570 | -0.12(-0.50%) |
Sep 13, 2016 | 24.11 | 24.11 | 24.00 | 24.04 | 3,140 | -0.34(-1.39%) |
Sep 12, 2016 | 24.13 | 24.38 | 24.13 | 24.38 | 9,567 | +0.12(+0.49%) |
Sep 09, 2016 | 24.60 | 24.60 | 24.26 | 24.26 | 6,313 | -0.58(-2.33%) |
Sep 08, 2016 | 24.79 | 24.84 | 24.79 | 24.84 | 1,539 | +0.07(+0.28%) |
Sep 07, 2016 | 24.83 | 24.83 | 24.70 | 24.77 | 5,352 | -0.05(-0.20%) |
Sep 06, 2016 | 24.73 | 24.82 | 24.73 | 24.82 | 7,830 | +0.18(+0.73%) |
Sep 02, 2016 | 24.64 | 24.64 | 24.64 | 0 | +0.25(+1.03%) | |
Sep 01, 2016 | 24.41 | 24.41 | 24.39 | 24.39 | 251 | +0.19(+0.79%) |
Aug 31, 2016 | 24.20 | 24.20 | 24.20 | 24.20 | 583 | -0.16(-0.66%) |
Aug 30, 2016 | 24.36 | 24.36 | 24.36 | 24.36 | 1,717 | -0.01(-0.04%) |
Aug 29, 2016 | 24.29 | 24.38 | 24.29 | 24.37 | 6,268 | +0.05(+0.21%) |
Aug 26, 2016 | 24.39 | 24.39 | 24.32 | 24.32 | 9,631 | +0.00(+0.00%) |
Aug 25, 2016 | 24.21 | 24.32 | 24.21 | 24.32 | 3,850 | +0.04(+0.16%) |
Aug 24, 2016 | 24.51 | 24.51 | 24.28 | 24.28 | 1,410 | -0.33(-1.34%) |
Aug 23, 2016 | 24.59 | 24.61 | 24.59 | 24.61 | 642 | +0.07(+0.29%) |
Aug 22, 2016 | 24.51 | 24.55 | 24.50 | 24.54 | 5,656 | -0.05(-0.20%) |
Aug 19, 2016 | 24.56 | 24.59 | 24.56 | 24.59 | 303 | -0.07(-0.28%) |
Aug 18, 2016 | 24.63 | 24.66 | 24.58 | 24.66 | 3,907 | +0.07(+0.28%) |
Aug 17, 2016 | 24.51 | 24.59 | 24.48 | 24.59 | 22,997 | -0.04(-0.16%) |
Aug 16, 2016 | 24.66 | 24.66 | 24.63 | 24.63 | 1,789 | -0.10(-0.40%) |
Aug 15, 2016 | 24.69 | 24.76 | 24.69 | 24.73 | 13,116 | +0.08(+0.32%) |
Aug 12, 2016 | 24.76 | 24.76 | 24.65 | 24.65 | 2,426 | -0.10(-0.40%) |
Aug 11, 2016 | 24.75 | 24.80 | 24.75 | 24.75 | 7,623 | +0.03(+0.12%) |
Aug 10, 2016 | 24.87 | 24.87 | 24.72 | 24.72 | 4,452 | -0.02(-0.08%) |
Aug 09, 2016 | 24.81 | 24.85 | 24.74 | 24.74 | 3,504 | -0.10(-0.40%) |
Aug 08, 2016 | 24.69 | 24.86 | 24.69 | 24.84 | 9,179 | +0.23(+0.93%) |
Aug 05, 2016 | 24.52 | 24.61 | 24.52 | 24.61 | 1,997 | +0.06(+0.24%) |
Aug 04, 2016 | 24.33 | 24.55 | 24.33 | 24.55 | 3,430 | +0.20(+0.82%) |
Aug 03, 2016 | 24.33 | 24.35 | 24.31 | 24.35 | 3,395 | +0.02(+0.08%) |
Aug 02, 2016 | 24.42 | 24.43 | 24.28 | 24.33 | 1,297 | -0.07(-0.29%) |
Jul 29, 2016 | 24.40 | 24.40 | 24.40 | 0 | +0.12(+0.49%) | |
Jul 28, 2016 | 24.28 | 24.30 | 24.20 | 24.28 | 2,412 | +0.01(+0.04%) |
Jul 27, 2016 | 24.33 | 24.38 | 24.21 | 24.27 | 1,846 | +0.06(+0.25%) |
Jul 26, 2016 | 24.10 | 24.21 | 24.09 | 24.21 | 4,377 | +0.09(+0.37%) |
Jul 25, 2016 | 24.23 | 24.23 | 24.10 | 24.12 | 4,903 | -0.16(-0.66%) |
Jul 22, 2016 | 24.26 | 24.28 | 24.22 | 24.28 | 4,175 | +0.01(+0.04%) |
Jul 21, 2016 | 24.14 | 24.30 | 24.14 | 24.27 | 9,134 | +0.18(+0.75%) |
Jul 20, 2016 | 24.14 | 24.17 | 24.09 | 24.09 | 2,199 | -0.05(-0.21%) |
Jul 19, 2016 | 24.15 | 24.15 | 24.10 | 24.14 | 4,758 | +0.01(+0.04%) |
Jul 18, 2016 | 24.06 | 24.13 | 24.05 | 24.13 | 2,939 | +0.05(+0.21%) |
Jul 15, 2016 | 24.12 | 24.13 | 24.08 | 24.08 | 4,935 | -0.09(-0.37%) |
Jul 14, 2016 | 24.14 | 24.21 | 24.14 | 24.17 | 4,097 | +0.01(+0.04%) |
Jul 13, 2016 | 24.23 | 24.23 | 24.12 | 24.16 | 2,622 | -0.02(-0.08%) |
Jul 12, 2016 | 24.16 | 24.23 | 24.15 | 24.18 | 6,560 | +0.09(+0.37%) |
Jul 11, 2016 | 24.00 | 24.14 | 24.00 | 24.09 | 2,222 | +0.09(+0.37%) |
Jul 08, 2016 | 23.90 | 24.00 | 23.90 | 24.00 | 2,226 | +0.30(+1.27%) |
Jul 07, 2016 | 23.82 | 23.82 | 23.70 | 23.70 | 2,287 | -0.02(-0.08%) |
Jul 05, 2016 | 23.73 | 23.73 | 23.65 | 23.72 | 17,316 | -0.08(-0.34%) |
Jul 04, 2016 | 23.75 | 23.80 | 23.75 | 23.80 | 654 | +0.32(+1.36%) |
Jun 30, 2016 | 23.48 | 23.48 | 23.48 | 0 | +0.04(+0.17%) | |
Jun 29, 2016 | 23.26 | 23.44 | 23.26 | 23.44 | 22,784 | +0.38(+1.65%) |
Jun 28, 2016 | 23.04 | 23.14 | 23.01 | 23.06 | 124,816 | +0.27(+1.18%) |
Jun 27, 2016 | 23.03 | 23.03 | 22.79 | 22.79 | 24,620 | -0.35(-1.51%) |
Jun 24, 2016 | 22.91 | 23.28 | 22.91 | 23.14 | 12,443 | -0.23(-0.98%) |
Jun 23, 2016 | 23.37 | 23.39 | 23.34 | 23.37 | 4,550 | +0.11(+0.47%) |
Jun 22, 2016 | 23.30 | 23.30 | 23.26 | 23.26 | 760 | -0.09(-0.39%) |
Jun 21, 2016 | 23.29 | 23.35 | 23.28 | 23.35 | 1,984 | -0.07(-0.30%) |
Jun 20, 2016 | 23.16 | 23.42 | 23.16 | 23.42 | 4,228 | +0.29(+1.25%) |
Jun 17, 2016 | 23.13 | 23.15 | 23.13 | 23.13 | 3,495 | -0.01(-0.04%) |
Jun 16, 2016 | 23.25 | 23.25 | 23.09 | 23.14 | 37,428 | -0.18(-0.77%) |
Jun 15, 2016 | 23.12 | 23.32 | 23.12 | 23.32 | 2,281 | +0.06(+0.26%) |
Jun 14, 2016 | 23.33 | 23.41 | 23.20 | 23.26 | 23,572 | -0.14(-0.60%) |
Jun 13, 2016 | 23.49 | 23.54 | 23.38 | 23.40 | 172,678 | -0.07(-0.30%) |
Jun 10, 2016 | 23.68 | 23.68 | 23.47 | 23.47 | 2,236 | -0.37(-1.55%) |
Jun 09, 2016 | 23.81 | 23.84 | 23.80 | 23.84 | 6,591 | -0.12(-0.50%) |
Jun 08, 2016 | 24.00 | 24.09 | 23.96 | 23.96 | 2,466 | +0.12(+0.50%) |
Jun 07, 2016 | 23.83 | 23.84 | 23.78 | 23.84 | 3,611 | +0.11(+0.46%) |
Jun 06, 2016 | 23.70 | 23.75 | 23.69 | 23.73 | 5,757 | +0.16(+0.68%) |
Jun 03, 2016 | 23.46 | 23.57 | 23.46 | 23.57 | 2,687 | +0.22(+0.94%) |
Jun 02, 2016 | 23.22 | 23.36 | 23.22 | 23.35 | 3,761 | +0.15(+0.65%) |
Jun 01, 2016 | 23.42 | 23.42 | 23.17 | 23.20 | 4,058 | -0.14(-0.60%) |
May 31, 2016 | 23.29 | 23.39 | 23.29 | 23.34 | 6,030 | +0.13(+0.56%) |
May 30, 2016 | 23.21 | 23.21 | 23.21 | 23.21 | 599 | -0.05(-0.21%) |
May 27, 2016 | 23.14 | 23.27 | 23.14 | 23.26 | 5,202 | +0.07(+0.30%) |
May 26, 2016 | 23.23 | 23.24 | 23.19 | 23.19 | 6,478 | -0.01(-0.04%) |
May 25, 2016 | 23.06 | 23.22 | 23.06 | 23.20 | 16,889 | +0.20(+0.87%) |
May 24, 2016 | 23.02 | 23.09 | 22.96 | 23.00 | 34,505 | -0.05(-0.22%) |
May 20, 2016 | 23.05 | 23.05 | 23.05 | 0 | +0.16(+0.70%) | |
May 19, 2016 | 22.66 | 22.89 | 22.66 | 22.89 | 6,412 | +0.07(+0.31%) |
May 18, 2016 | 23.03 | 23.06 | 22.82 | 22.82 | 2,332 | -0.31(-1.34%) |
May 17, 2016 | 23.12 | 23.23 | 23.09 | 23.13 | 3,982 | +0.03(+0.13%) |
May 16, 2016 | 23.00 | 23.11 | 23.00 | 23.10 | 2,926 | +0.18(+0.79%) |
May 13, 2016 | 22.89 | 22.92 | 22.89 | 22.92 | 881 | -0.03(-0.13%) |
May 12, 2016 | 23.00 | 23.00 | 22.84 | 22.95 | 2,838 | +0.03(+0.13%) |
May 11, 2016 | 22.82 | 22.92 | 22.82 | 22.92 | 2,149 | +0.13(+0.57%) |
May 10, 2016 | 22.56 | 22.79 | 22.56 | 22.79 | 1,030 | +0.27(+1.20%) |
May 09, 2016 | 22.63 | 22.63 | 22.52 | 22.52 | 2,082 | -0.24(-1.05%) |
May 06, 2016 | 22.54 | 22.77 | 22.54 | 22.76 | 3,950 | +0.25(+1.11%) |
May 05, 2016 | 22.59 | 22.59 | 22.51 | 22.51 | 1,850 | +0.07(+0.31%) |
May 04, 2016 | 22.45 | 22.45 | 22.37 | 22.44 | 7,719 | -0.07(-0.31%) |
May 03, 2016 | 22.76 | 22.76 | 22.45 | 22.51 | 2,634 | -0.35(-1.53%) |