Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.74 | 25.74 | 25.66 | 25.71 | 2,470 | +0.00(+0.00%) |
May 30, 2018 | 25.54 | 25.71 | 25.54 | 25.71 | 4,978 | +0.22(+0.86%) |
May 29, 2018 | 25.49 | 25.60 | 25.49 | 25.49 | 14,442 | -0.05(-0.20%) |
May 28, 2018 | 25.60 | 25.60 | 25.54 | 25.54 | 628 | -0.08(-0.31%) |
May 25, 2018 | 25.63 | 25.65 | 25.62 | 25.62 | 632 | -0.09(-0.35%) |
May 24, 2018 | 25.70 | 25.74 | 25.69 | 25.71 | 6,000 | +0.00(+0.00%) |
May 23, 2018 | 25.69 | 25.71 | 25.67 | 25.71 | 1,200 | +0.04(+0.16%) |
May 22, 2018 | 25.78 | 25.78 | 25.67 | 25.67 | 4,739 | -0.01(-0.04%) |
May 18, 2018 | 25.68 | 25.68 | 25.68 | 0 | +0.13(+0.51%) | |
May 17, 2018 | 25.53 | 25.57 | 25.52 | 25.55 | 3,653 | +0.08(+0.31%) |
May 16, 2018 | 25.48 | 25.45 | 25.47 | 3,174 | -0.03(-0.12%) | |
May 15, 2018 | 25.43 | 25.51 | 25.43 | 25.50 | 924 | +0.01(+0.04%) |
May 14, 2018 | 25.46 | 25.53 | 25.45 | 25.49 | 5,536 | +0.09(+0.35%) |
May 11, 2018 | 25.50 | 25.50 | 25.37 | 25.40 | 6,165 | -0.08(-0.31%) |
May 10, 2018 | 25.50 | 25.50 | 25.48 | 25.48 | 1,643 | +0.13(+0.51%) |
May 09, 2018 | 25.28 | 25.35 | 25.28 | 25.35 | 721 | +0.06(+0.24%) |
May 08, 2018 | 25.33 | 25.33 | 25.19 | 25.29 | 1,731 | +0.00(+0.00%) |
May 07, 2018 | 25.37 | 25.38 | 25.29 | 25.29 | 2,435 | +0.05(+0.20%) |
May 04, 2018 | 25.18 | 25.26 | 25.18 | 25.24 | 3,987 | +0.13(+0.52%) |
May 03, 2018 | 25.15 | 25.16 | 25.08 | 25.11 | 5,203 | -0.04(-0.16%) |
May 02, 2018 | 25.06 | 25.21 | 25.06 | 25.15 | 13,256 | +0.15(+0.60%) |
May 01, 2018 | 25.01 | 25.03 | 25.00 | 25.00 | 2,964 | -0.12(-0.48%) |
Apr 30, 2018 | 25.11 | 25.20 | 25.11 | 25.12 | 3,371 | -0.03(-0.12%) |
Apr 27, 2018 | 25.17 | 25.17 | 25.15 | 25.15 | 2,513 | +0.01(+0.04%) |
Apr 26, 2018 | 25.09 | 25.16 | 25.01 | 25.14 | 5,956 | +0.11(+0.44%) |
Apr 25, 2018 | 25.02 | 25.03 | 24.99 | 25.03 | 1,747 | -0.04(-0.16%) |
Apr 24, 2018 | 25.20 | 25.21 | 25.07 | 25.07 | 2,323 | -0.07(-0.30%) |
Apr 23, 2018 | 25.09 | 25.19 | 25.09 | 25.14 | 5,322 | +0.07(+0.30%) |
Apr 20, 2018 | 25.10 | 25.10 | 25.07 | 25.07 | 1,138 | +0.02(+0.08%) |
Apr 19, 2018 | 25.12 | 25.18 | 25.05 | 25.05 | 5,982 | -0.13(-0.52%) |
Apr 18, 2018 | 25.05 | 25.22 | 25.03 | 25.18 | 4,754 | +0.31(+1.25%) |
Apr 17, 2018 | 24.72 | 24.91 | 24.72 | 24.87 | 1,451 | +0.18(+0.73%) |
Apr 16, 2018 | 24.80 | 24.80 | 24.69 | 24.69 | 3,979 | -0.03(-0.12%) |
Apr 13, 2018 | 24.79 | 24.79 | 24.67 | 24.72 | 727 | +0.06(+0.24%) |
Apr 12, 2018 | 24.61 | 24.66 | 24.61 | 24.66 | 1,881 | +0.02(+0.08%) |
Apr 11, 2018 | 24.68 | 24.70 | 24.64 | 24.64 | 1,545 | +0.07(+0.28%) |
Apr 10, 2018 | 24.49 | 24.57 | 24.49 | 24.57 | 1,147 | +0.20(+0.82%) |
Apr 09, 2018 | 24.50 | 24.55 | 24.37 | 24.37 | 15,824 | -0.04(-0.16%) |
Apr 06, 2018 | 24.49 | 24.62 | 24.37 | 24.41 | 5,902 | -0.19(-0.77%) |
Apr 05, 2018 | 24.50 | 24.60 | 24.50 | 24.60 | 1,781 | +0.37(+1.53%) |
Apr 04, 2018 | 24.19 | 24.25 | 24.11 | 24.23 | 4,535 | -0.07(-0.29%) |
Apr 03, 2018 | 24.41 | 24.43 | 24.29 | 24.30 | 2,101 | -0.06(-0.25%) |
Apr 02, 2018 | 24.48 | 24.48 | 24.35 | 24.36 | 1,745 | -0.24(-0.98%) |
Mar 29, 2018 | 24.60 | 24.60 | 24.60 | 0 | +0.36(+1.49%) | |
Mar 28, 2018 | 24.34 | 24.34 | 24.23 | 24.24 | 2,234 | -0.11(-0.45%) |
Mar 27, 2018 | 24.55 | 24.56 | 24.35 | 24.35 | 18,993 | -0.18(-0.73%) |
Mar 26, 2018 | 24.58 | 24.67 | 24.40 | 24.53 | 7,813 | -0.07(-0.28%) |
Mar 23, 2018 | 24.91 | 24.91 | 24.60 | 24.60 | 6,007 | -0.30(-1.20%) |
Mar 22, 2018 | 25.04 | 25.07 | 24.90 | 24.90 | 3,574 | -0.36(-1.43%) |
Mar 21, 2018 | 25.20 | 25.32 | 25.20 | 25.26 | 2,288 | +0.15(+0.60%) |
Mar 20, 2018 | 24.90 | 25.12 | 24.90 | 25.11 | 3,325 | +0.19(+0.76%) |
Mar 19, 2018 | 25.09 | 25.09 | 24.91 | 24.92 | 5,321 | -0.11(-0.44%) |
Mar 16, 2018 | 24.93 | 25.13 | 24.93 | 25.03 | 4,969 | +0.03(+0.12%) |
Mar 15, 2018 | 25.06 | 25.06 | 25.00 | 25.00 | 1,520 | +0.03(+0.12%) |
Mar 14, 2018 | 25.02 | 25.02 | 24.97 | 24.97 | 1,621 | -0.05(-0.20%) |
Mar 13, 2018 | 25.09 | 25.09 | 25.02 | 25.02 | 3,298 | +0.01(+0.04%) |
Mar 12, 2018 | 24.96 | 25.01 | 24.96 | 25.01 | 2,602 | +0.05(+0.20%) |
Mar 09, 2018 | 25.13 | 25.13 | 24.94 | 24.96 | 4,359 | +0.02(+0.08%) |
Mar 08, 2018 | 24.85 | 24.94 | 24.85 | 24.94 | 2,154 | +0.10(+0.40%) |
Mar 07, 2018 | 24.84 | 3,309 | -0.13(-0.52%) | |||
Mar 06, 2018 | 24.92 | 24.98 | 24.90 | 24.97 | 2,030 | +0.07(+0.28%) |
Mar 05, 2018 | 24.73 | 24.91 | 24.73 | 24.90 | 3,303 | +0.20(+0.81%) |
Mar 02, 2018 | 24.53 | 24.74 | 24.53 | 24.70 | 3,505 | +0.10(+0.41%) |
Mar 01, 2018 | 24.60 | 24.68 | 24.53 | 24.60 | 5,262 | -0.17(-0.69%) |
Feb 28, 2018 | 24.96 | 24.96 | 24.77 | 24.77 | 3,969 | -0.18(-0.72%) |
Feb 27, 2018 | 24.97 | 24.97 | 24.95 | 24.95 | 475 | -0.07(-0.28%) |
Feb 26, 2018 | 25.09 | 25.09 | 24.98 | 25.02 | 7,492 | +0.09(+0.36%) |
Feb 23, 2018 | 24.88 | 24.96 | 24.83 | 24.93 | 4,677 | +0.08(+0.32%) |
Feb 22, 2018 | 24.85 | 24.95 | 24.83 | 24.85 | 1,056 | +0.00(+0.00%) |
Feb 21, 2018 | 24.91 | 25.00 | 24.85 | 24.85 | 7,596 | -0.02(-0.08%) |
Feb 20, 2018 | 24.81 | 24.90 | 24.80 | 24.87 | 14,209 | +0.04(+0.16%) |
Feb 16, 2018 | 24.83 | 24.83 | 24.83 | 0 | +0.03(+0.12%) | |
Feb 15, 2018 | 24.71 | 24.81 | 24.64 | 24.80 | 1,871 | +0.06(+0.24%) |
Feb 14, 2018 | 24.57 | 24.77 | 24.54 | 24.74 | 3,794 | +0.37(+1.52%) |
Feb 13, 2018 | 24.36 | 24.37 | 3,628 | -0.16(-0.65%) | ||
Feb 12, 2018 | 24.32 | 24.56 | 24.32 | 24.53 | 5,988 | +0.45(+1.87%) |
Feb 09, 2018 | 24.27 | 24.27 | 23.84 | 24.08 | 2,953 | -0.28(-1.15%) |
Feb 08, 2018 | 24.48 | 24.55 | 24.30 | 24.36 | 3,445 | -0.21(-0.85%) |
Feb 07, 2018 | 24.59 | 24.76 | 24.56 | 24.57 | 4,187 | -0.06(-0.24%) |
Feb 06, 2018 | 24.28 | 24.64 | 24.28 | 24.63 | 5,436 | +0.06(+0.24%) |
Feb 05, 2018 | 24.74 | 24.87 | 24.57 | 24.57 | 10,599 | -0.25(-1.01%) |
Feb 02, 2018 | 25.08 | 25.08 | 24.82 | 24.82 | 3,402 | -0.47(-1.86%) |
Feb 01, 2018 | 25.49 | 25.49 | 25.42 | 25.29 | 2,923 | -0.17(-0.67%) |
Jan 31, 2018 | 25.45 | 25.46 | 25.38 | 25.46 | 5,043 | +0.01(+0.04%) |
Jan 30, 2018 | 25.75 | 25.42 | 25.45 | 16,727 | -0.30(-1.17%) | |
Jan 29, 2018 | 26.00 | 26.00 | 25.75 | 25.75 | 3,363 | -0.30(-1.15%) |
Jan 26, 2018 | 25.94 | 26.05 | 25.94 | 26.05 | 3,266 | +0.09(+0.35%) |
Jan 25, 2018 | 26.05 | 26.08 | 25.96 | 25.96 | 10,962 | -0.10(-0.38%) |
Jan 24, 2018 | 26.15 | 26.15 | 26.02 | 26.06 | 34,096 | -0.06(-0.23%) |
Jan 23, 2018 | 25.97 | 26.12 | 25.97 | 26.12 | 2,011 | +0.17(+0.66%) |
Jan 22, 2018 | 25.98 | 25.98 | 25.92 | 25.95 | 1,656 | -0.03(-0.12%) |
Jan 19, 2018 | 25.84 | 25.98 | 25.83 | 25.98 | 3,045 | +0.20(+0.78%) |
Jan 18, 2018 | 25.84 | 25.95 | 25.78 | 25.78 | 2,796 | -0.16(-0.62%) |
Jan 17, 2018 | 25.91 | 25.98 | 25.91 | 25.94 | 2,707 | +0.07(+0.27%) |
Jan 16, 2018 | 25.99 | 25.99 | 25.87 | 25.87 | 4,611 | -0.12(-0.46%) |
Jan 15, 2018 | 25.81 | 26.03 | 25.81 | 25.99 | 4,077 | +0.16(+0.62%) |
Jan 12, 2018 | 25.82 | 25.85 | 25.78 | 25.83 | 5,447 | +0.04(+0.16%) |
Jan 11, 2018 | 25.79 | 25.80 | 25.76 | 25.79 | 3,565 | +0.05(+0.19%) |
Jan 10, 2018 | 25.79 | 25.79 | 25.74 | 25.74 | 1,565 | -0.04(-0.16%) |
Jan 09, 2018 | 25.85 | 25.87 | 25.74 | 25.78 | 6,120 | -0.03(-0.12%) |
Jan 08, 2018 | 25.79 | 25.83 | 25.77 | 25.81 | 4,149 | -0.04(-0.15%) |
Jan 05, 2018 | 25.92 | 25.92 | 25.81 | 25.85 | 7,949 | -0.08(-0.31%) |
Jan 04, 2018 | 26.00 | 26.00 | 25.88 | 25.93 | 3,285 | -0.06(-0.23%) |
Jan 03, 2018 | 26.02 | 26.05 | 25.98 | 25.99 | 2,086 | -0.01(-0.04%) |
Jan 02, 2018 | 25.95 | 26.00 | 25.95 | 26.00 | 6,466 | +0.22(+0.85%) |
Dec 29, 2017 | 25.78 | 25.78 | 25.78 | 0 | -0.04(-0.15%) | |
Dec 28, 2017 | 25.75 | 25.82 | 25.75 | 25.82 | 583 | +0.07(+0.27%) |
Dec 27, 2017 | 25.62 | 25.62 | 25.62 | 25.75 | 3,256 | +0.11(+0.43%) |
Dec 22, 2017 | 25.53 | 25.64 | 25.53 | 25.64 | 814 | +0.07(+0.27%) |
Dec 21, 2017 | 25.49 | 25.60 | 25.49 | 25.57 | 11,905 | +0.00(+0.00%) |
Dec 20, 2017 | 25.55 | 25.61 | 25.54 | 25.57 | 2,131 | +0.09(+0.35%) |
Dec 19, 2017 | 25.43 | 25.49 | 25.43 | 25.48 | 3,156 | +0.08(+0.31%) |
Dec 18, 2017 | 25.38 | 25.45 | 25.38 | 25.40 | 9,187 | +0.06(+0.24%) |
Dec 15, 2017 | 25.38 | 25.38 | 25.34 | 25.34 | 701 | +0.05(+0.20%) |
Dec 14, 2017 | 25.40 | 25.40 | 25.29 | 25.29 | 1,110 | -0.07(-0.28%) |
Dec 13, 2017 | 25.30 | 25.39 | 25.30 | 25.36 | 2,803 | +0.13(+0.52%) |
Dec 12, 2017 | 25.33 | 25.33 | 25.21 | 25.23 | 12,804 | -0.01(-0.04%) |
Dec 11, 2017 | 25.17 | 25.24 | 25.17 | 25.24 | 11,022 | +0.05(+0.20%) |
Dec 08, 2017 | 25.11 | 25.21 | 25.11 | 25.19 | 3,084 | +0.21(+0.84%) |
Dec 07, 2017 | 25.00 | 25.00 | 24.98 | 24.98 | 3,415 | -0.03(-0.12%) |
Dec 06, 2017 | 24.98 | 25.01 | 24.98 | 25.01 | 263 | -0.11(-0.44%) |
Dec 05, 2017 | 25.16 | 25.16 | 25.09 | 25.12 | 3,079 | -0.26(-1.02%) |
Dec 04, 2017 | 25.39 | 25.39 | 25.38 | 1,267 | -0.01(-0.04%) | |
Dec 01, 2017 | 25.47 | 25.47 | 25.36 | 25.39 | 3,335 | +0.00(+0.00%) |
Nov 30, 2017 | 25.23 | 25.39 | 25.23 | 25.39 | 6,762 | +0.13(+0.51%) |
Nov 29, 2017 | 25.43 | 25.43 | 25.26 | 25.26 | 7,638 | -0.18(-0.71%) |
Nov 28, 2017 | 25.49 | 25.49 | 25.40 | 25.44 | 5,758 | -0.06(-0.24%) |
Nov 27, 2017 | 25.62 | 25.62 | 25.44 | 25.50 | 5,104 | -0.10(-0.39%) |
Nov 24, 2017 | 25.57 | 25.61 | 25.57 | 25.60 | 4,308 | +0.07(+0.27%) |
Nov 23, 2017 | 25.54 | 25.55 | 25.53 | 25.53 | 2,500 | -0.01(-0.04%) |
Nov 22, 2017 | 25.61 | 25.61 | 25.50 | 25.54 | 24,760 | +0.06(+0.24%) |
Nov 21, 2017 | 25.38 | 25.50 | 25.38 | 25.48 | 3,672 | +0.11(+0.43%) |
Nov 20, 2017 | 25.40 | 25.40 | 25.34 | 25.37 | 10,369 | -0.02(-0.08%) |
Nov 17, 2017 | 25.30 | 25.39 | 25.30 | 25.39 | 2,701 | +0.18(+0.71%) |
Nov 16, 2017 | 25.17 | 25.23 | 25.17 | 25.21 | 1,291 | +0.08(+0.32%) |
Nov 15, 2017 | 25.12 | 25.17 | 25.12 | 25.13 | 1,030 | -0.13(-0.51%) |
Nov 14, 2017 | 25.34 | 25.34 | 25.26 | 25.26 | 801 | -0.17(-0.67%) |
Nov 13, 2017 | 25.44 | 25.52 | 25.41 | 25.43 | 1,656 | -0.11(-0.43%) |
Nov 10, 2017 | 25.52 | 25.54 | 25.52 | 25.54 | 2,907 | -0.10(-0.39%) |
Nov 09, 2017 | 25.70 | 25.70 | 25.64 | 25.64 | 1,922 | -0.09(-0.35%) |
Nov 08, 2017 | 25.71 | 25.73 | 25.71 | 25.73 | 1,367 | -0.05(-0.19%) |
Nov 07, 2017 | 25.78 | 25.78 | 25.78 | 25.78 | 372 | +0.00(+0.00%) |
Nov 06, 2017 | 25.63 | 25.81 | 25.63 | 25.78 | 5,624 | +0.15(+0.59%) |
Nov 03, 2017 | 25.64 | 25.64 | 25.58 | 25.63 | 2,114 | +0.01(+0.04%) |
Nov 02, 2017 | 25.63 | 25.64 | 25.61 | 25.62 | 1,689 | -0.03(-0.12%) |
Nov 01, 2017 | 25.74 | 25.74 | 25.63 | 25.65 | 3,463 | +0.00(+0.00%) |
Oct 31, 2017 | 25.55 | 25.65 | 25.55 | 25.65 | 3,193 | +0.06(+0.23%) |
Oct 30, 2017 | 25.39 | 25.60 | 25.39 | 25.59 | 3,938 | +0.20(+0.79%) |
Oct 27, 2017 | 25.29 | 25.39 | 25.29 | 25.39 | 1,876 | +0.13(+0.51%) |
Oct 26, 2017 | 25.22 | 25.29 | 25.21 | 25.26 | 19,358 | +0.06(+0.24%) |
Oct 25, 2017 | 25.33 | 25.33 | 25.16 | 25.20 | 1,770 | -0.17(-0.67%) |
Oct 24, 2017 | 25.34 | 25.38 | 25.34 | 25.37 | 2,353 | +0.04(+0.16%) |
Oct 23, 2017 | 25.30 | 25.36 | 25.30 | 25.33 | 2,885 | -0.03(-0.12%) |
Oct 20, 2017 | 25.32 | 25.36 | 25.32 | 25.36 | 7,730 | +0.11(+0.44%) |
Oct 19, 2017 | 25.25 | 25.26 | 25.17 | 25.25 | 1,634 | -0.05(-0.20%) |
Oct 18, 2017 | 25.34 | 25.34 | 25.30 | 25.30 | 2,405 | -0.02(-0.08%) |
Oct 17, 2017 | 25.34 | 25.36 | 25.31 | 25.32 | 1,820 | -0.06(-0.24%) |
Oct 16, 2017 | 25.49 | 25.49 | 25.38 | 25.38 | 10,428 | -0.02(-0.08%) |
Oct 13, 2017 | 25.42 | 25.45 | 25.40 | 25.40 | 1,717 | +0.00(+0.00%) |
Oct 12, 2017 | 25.42 | 25.42 | 25.40 | 25.40 | 3,676 | -0.03(-0.12%) |
Oct 11, 2017 | 25.37 | 25.44 | 25.37 | 25.43 | 2,179 | +0.09(+0.36%) |
Oct 10, 2017 | 25.39 | 25.39 | 25.34 | 25.34 | 1,611 | +0.04(+0.16%) |
Oct 06, 2017 | 25.28 | 25.30 | 25.28 | 25.30 | 490 | +0.01(+0.04%) |
Oct 04, 2017 | 25.29 | 25.29 | 25.29 | 120 | -0.03(-0.12%) | |
Oct 03, 2017 | 25.32 | 25.37 | 25.31 | 25.32 | 5,150 | +0.03(+0.12%) |
Oct 02, 2017 | 25.13 | 25.29 | 25.12 | 25.29 | 2,664 | +0.09(+0.36%) |
Sep 29, 2017 | 25.21 | 25.23 | 25.20 | 25.20 | 2,293 | -0.01(-0.04%) |
Sep 28, 2017 | 25.16 | 25.23 | 25.16 | 25.21 | 2,181 | +0.06(+0.24%) |
Sep 27, 2017 | 25.06 | 25.15 | 25.04 | 25.15 | 1,607 | +0.07(+0.28%) |
Sep 26, 2017 | 25.08 | 25.08 | 25.07 | 25.08 | 5,899 | -0.06(-0.24%) |
Sep 25, 2017 | 25.02 | 25.14 | 25.02 | 25.14 | 1,642 | -0.03(-0.12%) |
Sep 22, 2017 | 25.12 | 25.17 | 25.12 | 25.17 | 1,942 | +0.04(+0.16%) |
Sep 21, 2017 | 25.00 | 25.16 | 25.00 | 25.13 | 9,615 | +0.11(+0.44%) |
Sep 20, 2017 | 24.99 | 25.08 | 24.97 | 25.02 | 4,463 | +0.09(+0.36%) |
Sep 19, 2017 | 24.85 | 24.93 | 24.85 | 24.93 | 5,427 | +0.08(+0.32%) |
Sep 18, 2017 | 24.78 | 24.85 | 24.78 | 24.85 | 2,197 | +0.04(+0.16%) |
Sep 15, 2017 | 24.77 | 24.82 | 24.77 | 24.81 | 8,245 | -0.04(-0.16%) |
Sep 14, 2017 | 24.81 | 24.85 | 24.80 | 24.85 | 2,282 | +0.12(+0.49%) |
Sep 13, 2017 | 24.71 | 24.78 | 24.68 | 24.73 | 7,247 | -0.01(-0.04%) |
Sep 12, 2017 | 24.75 | 24.57 | 24.74 | 1,270 | +0.17(+0.69%) | |
Sep 11, 2017 | 24.53 | 24.63 | 24.53 | 24.57 | 1,180 | +0.04(+0.16%) |
Sep 08, 2017 | 24.52 | 24.53 | 24.47 | 24.53 | 3,981 | -0.22(-0.89%) |
Sep 07, 2017 | 24.72 | 24.75 | 24.72 | 24.75 | 1,335 | +0.01(+0.04%) |
Sep 06, 2017 | 24.82 | 24.82 | 24.74 | 24.74 | 2,958 | +0.07(+0.28%) |
Sep 05, 2017 | 24.92 | 24.92 | 24.67 | 24.67 | 8,807 | -0.23(-0.92%) |
Sep 01, 2017 | 24.85 | 24.90 | 24.85 | 24.90 | 10,018 | +0.00(+0.00%) |
Aug 31, 2017 | 24.72 | 24.90 | 24.72 | 24.90 | 13,307 | +0.19(+0.77%) |
Aug 30, 2017 | 24.62 | 24.72 | 24.62 | 24.71 | 1,193 | +0.19(+0.77%) |
Aug 29, 2017 | 24.44 | 24.52 | 24.44 | 24.52 | 1,229 | +0.09(+0.37%) |
Aug 28, 2017 | 24.38 | 24.43 | 24.37 | 24.43 | 4,364 | +0.05(+0.21%) |
Aug 25, 2017 | 24.36 | 24.38 | 24.35 | 24.38 | 694 | +0.00(+0.00%) |
Aug 24, 2017 | 24.41 | 24.41 | 24.38 | 24.38 | 331 | +0.06(+0.25%) |
Aug 23, 2017 | 24.14 | 24.32 | 24.14 | 24.32 | 1,313 | +0.13(+0.54%) |
Aug 22, 2017 | 24.16 | 24.21 | 24.15 | 24.19 | 3,421 | +0.05(+0.21%) |
Aug 21, 2017 | 24.09 | 24.14 | 24.09 | 24.14 | 1,675 | +0.00(+0.00%) |
Aug 18, 2017 | 24.20 | 24.20 | 24.11 | 24.14 | 4,785 | -0.06(-0.25%) |
Aug 17, 2017 | 24.31 | 24.31 | 24.20 | 24.20 | 1,058 | -0.07(-0.29%) |
Aug 16, 2017 | 24.26 | 24.36 | 24.26 | 24.27 | 3,828 | +0.09(+0.37%) |
Aug 15, 2017 | 24.16 | 24.21 | 24.16 | 24.18 | 2,737 | -0.03(-0.12%) |
Aug 14, 2017 | 24.25 | 24.29 | 24.21 | 24.21 | 2,333 | +0.05(+0.21%) |
Aug 11, 2017 | 24.15 | 24.17 | 24.09 | 24.16 | 2,180 | -0.04(-0.17%) |
Aug 10, 2017 | 24.36 | 24.36 | 24.19 | 24.20 | 2,637 | -0.23(-0.94%) |
Aug 09, 2017 | 24.52 | 24.52 | 24.42 | 24.43 | 2,531 | +0.02(+0.08%) |
Aug 08, 2017 | 24.47 | 24.47 | 24.41 | 24.41 | 1,319 | -0.04(-0.16%) |
Aug 04, 2017 | 24.44 | 24.45 | 24.41 | 24.45 | 1,641 | +0.08(+0.33%) |
Aug 03, 2017 | 24.57 | 24.57 | 24.36 | 24.37 | 2,260 | -0.17(-0.69%) |
Aug 02, 2017 | 24.60 | 24.60 | 24.51 | 24.54 | 4,023 | -0.07(-0.28%) |
Aug 01, 2017 | 24.60 | 24.63 | 24.60 | 24.61 | 2,039 | +0.09(+0.37%) |
Jul 31, 2017 | 24.62 | 24.62 | 24.50 | 24.52 | 3,125 | -0.04(-0.16%) |
Jul 28, 2017 | 24.52 | 24.61 | 24.52 | 24.56 | 3,883 | +0.01(+0.04%) |
Jul 27, 2017 | 24.62 | 24.63 | 24.55 | 24.55 | 12,302 | -0.07(-0.28%) |
Jul 26, 2017 | 24.55 | 24.62 | 24.55 | 24.62 | 2,913 | +0.13(+0.53%) |
Jul 25, 2017 | 24.48 | 24.50 | 24.48 | 24.49 | 1,062 | +0.18(+0.74%) |
Jul 24, 2017 | 24.35 | 24.35 | 24.27 | 24.31 | 3,230 | -0.05(-0.21%) |
Jul 21, 2017 | 24.33 | 24.37 | 24.33 | 24.36 | 17,218 | -0.13(-0.53%) |
Jul 20, 2017 | 24.53 | 24.47 | 24.49 | 2,213 | -0.04(-0.16%) | |
Jul 19, 2017 | 24.35 | 24.54 | 24.35 | 24.53 | 3,080 | +0.20(+0.82%) |
Jul 18, 2017 | 24.40 | 24.40 | 24.33 | 24.33 | 1,547 | -0.07(-0.29%) |
Jul 17, 2017 | 24.44 | 24.46 | 24.40 | 24.40 | 1,760 | -0.02(-0.08%) |
Jul 14, 2017 | 24.39 | 24.42 | 24.39 | 24.42 | 7,887 | +0.05(+0.21%) |
Jul 13, 2017 | 24.46 | 24.46 | 24.35 | 24.37 | 3,691 | -0.07(-0.29%) |
Jul 12, 2017 | 24.51 | 24.51 | 24.44 | 24.44 | 1,461 | +0.06(+0.25%) |
Jul 11, 2017 | 24.30 | 24.38 | 24.24 | 24.38 | 3,713 | +0.06(+0.25%) |
Jul 10, 2017 | 24.10 | 24.32 | 24.10 | 24.32 | 7,043 | +0.22(+0.91%) |
Jul 07, 2017 | 24.10 | 24.10 | 24.02 | 24.10 | 6,364 | -0.11(-0.45%) |
Jul 06, 2017 | 24.29 | 24.38 | 24.21 | 24.21 | 4,550 | -0.28(-1.14%) |
Jul 05, 2017 | 24.48 | 24.49 | 24.44 | 24.49 | 2,056 | -0.05(-0.20%) |
Jul 04, 2017 | 24.59 | 24.59 | 24.50 | 24.54 | 1,679 | -0.09(-0.37%) |
Jul 03, 2017 | 24.63 | 24.63 | 24.63 | 24.63 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 24.60 | 24.63 | 24.48 | 24.63 | 5,289 | +0.05(+0.20%) |
Jun 29, 2017 | 24.62 | 24.62 | 24.57 | 24.58 | 2,626 | -0.21(-0.85%) |
Jun 28, 2017 | 24.68 | 24.81 | 24.64 | 24.79 | 5,878 | +0.17(+0.69%) |
Jun 27, 2017 | 24.73 | 24.73 | 24.62 | 24.62 | 6,008 | -0.07(-0.28%) |
Jun 26, 2017 | 24.68 | 24.69 | 24.61 | 24.69 | 5,345 | -0.06(-0.24%) |
Jun 23, 2017 | 24.61 | 24.75 | 24.61 | 24.75 | 4,615 | +0.05(+0.20%) |
Jun 22, 2017 | 24.57 | 24.75 | 24.57 | 24.70 | 4,667 | +0.24(+0.98%) |
Jun 21, 2017 | 24.50 | 24.63 | 24.44 | 24.46 | 2,725 | -0.07(-0.29%) |
Jun 20, 2017 | 24.51 | 24.53 | 24.49 | 24.53 | 1,727 | -0.08(-0.33%) |
Jun 19, 2017 | 24.51 | 24.68 | 24.51 | 24.61 | 6,366 | +0.14(+0.57%) |
Jun 16, 2017 | 24.40 | 24.47 | 24.39 | 24.47 | 2,421 | -0.01(-0.04%) |
Jun 15, 2017 | 24.60 | 24.60 | 24.46 | 24.48 | 3,235 | -0.15(-0.61%) |
Jun 14, 2017 | 25.03 | 25.03 | 24.62 | 24.63 | 3,434 | -0.33(-1.32%) |
Jun 13, 2017 | 24.92 | 24.96 | 24.92 | 24.96 | 448 | +0.07(+0.28%) |
Jun 12, 2017 | 25.05 | 25.10 | 24.89 | 24.89 | 7,900 | -0.04(-0.16%) |
Jun 09, 2017 | 24.96 | 24.96 | 24.93 | 24.93 | 3,063 | +0.02(+0.08%) |
Jun 08, 2017 | 24.90 | 24.92 | 24.88 | 24.91 | 3,640 | +0.01(+0.04%) |
Jun 07, 2017 | 24.99 | 25.03 | 24.87 | 24.90 | 12,713 | -0.10(-0.40%) |
Jun 06, 2017 | 24.86 | 25.00 | 24.82 | 25.00 | 4,621 | +0.19(+0.77%) |
Jun 05, 2017 | 24.81 | 24.81 | 24.69 | 24.81 | 4,028 | -0.02(-0.08%) |
Jun 02, 2017 | 24.90 | 24.90 | 24.83 | 24.83 | 1,024 | -0.04(-0.16%) |