Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.75 | 24.75 | 24.59 | 24.59 | 35,999 | -0.12(-0.49%) |
Apr 27, 2018 | 24.69 | 24.71 | 24.64 | 24.71 | 29,920 | +0.11(+0.45%) |
Apr 26, 2018 | 24.49 | 24.64 | 24.45 | 24.60 | 404,629 | +0.19(+0.78%) |
Apr 25, 2018 | 24.38 | 24.45 | 24.34 | 24.41 | 16,571 | +0.03(+0.12%) |
Apr 24, 2018 | 24.50 | 24.51 | 24.36 | 24.38 | 34,769 | -0.10(-0.41%) |
Apr 23, 2018 | 24.38 | 24.54 | 24.38 | 24.48 | 29,855 | +0.12(+0.49%) |
Apr 20, 2018 | 24.25 | 24.36 | 24.25 | 24.36 | 13,640 | +0.15(+0.62%) |
Apr 19, 2018 | 24.33 | 24.33 | 24.18 | 24.21 | 40,396 | -0.09(-0.37%) |
Apr 18, 2018 | 24.24 | 24.35 | 24.22 | 24.30 | 23,507 | +0.12(+0.50%) |
Apr 17, 2018 | 24.19 | 24.23 | 24.14 | 24.18 | 33,838 | +0.10(+0.42%) |
Apr 16, 2018 | 24.04 | 24.13 | 24.00 | 24.08 | 45,296 | +0.09(+0.38%) |
Apr 13, 2018 | 24.15 | 24.18 | 23.97 | 23.99 | 35,074 | -0.09(-0.37%) |
Apr 12, 2018 | 24.13 | 24.18 | 24.07 | 24.08 | 32,569 | -0.02(-0.08%) |
Apr 11, 2018 | 24.20 | 24.21 | 24.08 | 24.10 | 32,626 | -0.13(-0.54%) |
Apr 10, 2018 | 24.39 | 24.41 | 24.20 | 24.23 | 28,730 | -0.04(-0.16%) |
Apr 09, 2018 | 24.25 | 24.37 | 24.20 | 24.27 | 39,439 | +0.10(+0.41%) |
Apr 06, 2018 | 24.17 | 40,537 | -0.24(-0.98%) | |||
Apr 05, 2018 | 24.20 | 24.43 | 24.18 | 24.41 | 20,821 | +0.33(+1.37%) |
Apr 04, 2018 | 23.89 | 24.09 | 23.78 | 24.08 | 48,660 | +0.03(+0.12%) |
Apr 03, 2018 | 24.11 | 24.14 | 23.99 | 24.05 | 103,488 | -0.06(-0.25%) |
Apr 02, 2018 | 24.23 | 24.24 | 23.96 | 24.11 | 75,674 | -0.19(-0.78%) |
Mar 29, 2018 | 24.30 | 24.30 | 24.30 | 0 | +0.22(+0.91%) | |
Mar 28, 2018 | 24.00 | 24.21 | 24.00 | 24.08 | 71,475 | +0.05(+0.21%) |
Mar 27, 2018 | 24.25 | 24.25 | 23.98 | 24.03 | 71,044 | -0.13(-0.54%) |
Mar 26, 2018 | 24.40 | 24.40 | 24.10 | 24.16 | 25,203 | -0.07(-0.29%) |
Mar 23, 2018 | 24.58 | 24.58 | 24.19 | 24.23 | 49,471 | -0.35(-1.42%) |
Mar 22, 2018 | 24.85 | 24.85 | 24.58 | 24.58 | 43,192 | -0.44(-1.76%) |
Mar 21, 2018 | 25.01 | 25.11 | 24.94 | 25.02 | 52,899 | +0.04(+0.16%) |
Mar 20, 2018 | 24.92 | 25.01 | 24.92 | 24.98 | 27,648 | +0.07(+0.28%) |
Mar 19, 2018 | 25.00 | 25.01 | 24.83 | 24.91 | 42,324 | -0.11(-0.44%) |
Mar 16, 2018 | 25.01 | 25.12 | 25.01 | 25.02 | 37,323 | -0.01(-0.04%) |
Mar 15, 2018 | 24.92 | 25.10 | 24.92 | 25.03 | 34,224 | +0.03(+0.12%) |
Mar 14, 2018 | 25.11 | 25.11 | 24.96 | 25.00 | 30,132 | -0.01(-0.04%) |
Mar 13, 2018 | 25.12 | 25.14 | 25.01 | 25.01 | 80,458 | -0.03(-0.12%) |
Mar 12, 2018 | 25.04 | 25.11 | 24.96 | 25.04 | 58,626 | +0.05(+0.20%) |
Mar 09, 2018 | 25.03 | 25.03 | 24.91 | 24.99 | 80,296 | +0.05(+0.20%) |
Mar 08, 2018 | 24.84 | 24.97 | 24.84 | 24.94 | 69,536 | +0.14(+0.56%) |
Mar 07, 2018 | 24.93 | 24.80 | 50,814 | -0.05(-0.20%) | ||
Mar 06, 2018 | 24.90 | 24.90 | 24.78 | 24.85 | 28,301 | +0.01(+0.04%) |
Mar 05, 2018 | 24.66 | 24.87 | 24.63 | 24.84 | 49,197 | +0.13(+0.53%) |
Mar 02, 2018 | 24.62 | 24.73 | 24.59 | 24.71 | 34,818 | -0.03(-0.12%) |
Mar 01, 2018 | 24.86 | 24.87 | 24.65 | 24.74 | 52,012 | -0.14(-0.56%) |
Feb 28, 2018 | 25.22 | 25.22 | 24.88 | 24.88 | 35,565 | -0.28(-1.11%) |
Feb 27, 2018 | 25.23 | 25.29 | 25.14 | 25.16 | 51,555 | -0.07(-0.28%) |
Feb 26, 2018 | 25.20 | 25.27 | 25.16 | 25.23 | 77,731 | +0.09(+0.36%) |
Feb 23, 2018 | 25.08 | 25.14 | 25.02 | 25.14 | 43,133 | +0.15(+0.60%) |
Feb 22, 2018 | 25.17 | 25.17 | 24.95 | 24.99 | 58,485 | -0.18(-0.72%) |
Feb 21, 2018 | 24.99 | 25.24 | 24.99 | 25.17 | 62,962 | +0.24(+0.96%) |
Feb 20, 2018 | 25.00 | 25.02 | 24.89 | 24.93 | 49,784 | -0.07(-0.28%) |
Feb 16, 2018 | 25.00 | 25.00 | 25.00 | 0 | +0.10(+0.40%) | |
Feb 15, 2018 | 25.00 | 25.00 | 24.77 | 24.90 | 58,435 | +0.17(+0.69%) |
Feb 14, 2018 | 24.63 | 24.81 | 24.54 | 24.73 | 98,221 | +0.09(+0.37%) |
Feb 13, 2018 | 24.64 | 119,743 | -0.11(-0.44%) | |||
Feb 12, 2018 | 24.83 | 24.88 | 24.63 | 24.75 | 66,179 | +0.12(+0.49%) |
Feb 09, 2018 | 24.72 | 24.74 | 24.31 | 24.63 | 174,187 | -0.04(-0.16%) |
Feb 08, 2018 | 25.21 | 25.21 | 24.67 | 24.67 | 107,408 | -0.47(-1.87%) |
Feb 07, 2018 | 25.20 | 25.20 | 25.07 | 25.14 | 90,904 | +0.09(+0.36%) |
Feb 06, 2018 | 24.65 | 25.14 | 24.43 | 25.05 | 94,709 | +0.07(+0.28%) |
Feb 05, 2018 | 24.92 | 25.31 | 24.88 | 24.98 | 130,972 | -0.43(-1.69%) |
Feb 02, 2018 | 25.68 | 25.77 | 25.44 | 25.41 | 141,847 | -0.36(-1.40%) |
Feb 01, 2018 | 25.83 | 25.83 | 25.70 | 25.77 | 36,739 | -0.14(-0.54%) |
Jan 31, 2018 | 25.89 | 25.94 | 25.81 | 25.91 | 57,137 | +0.02(+0.08%) |
Jan 30, 2018 | 25.90 | 25.93 | 25.87 | 25.89 | 60,276 | -0.04(-0.17%) |
Jan 29, 2018 | 26.06 | 26.07 | 25.90 | 25.93 | 92,515 | -0.16(-0.59%) |
Jan 26, 2018 | 26.06 | 26.14 | 26.02 | 26.09 | 50,175 | -0.02(-0.10%) |
Jan 25, 2018 | 26.21 | 26.21 | 26.10 | 26.11 | 80,368 | -0.10(-0.36%) |
Jan 24, 2018 | 26.42 | 26.42 | 26.13 | 26.21 | 54,653 | -0.12(-0.46%) |
Jan 23, 2018 | 26.38 | 26.39 | 26.26 | 26.33 | 50,020 | -0.07(-0.27%) |
Jan 22, 2018 | 26.30 | 26.45 | 26.30 | 26.40 | 48,785 | +0.05(+0.19%) |
Jan 19, 2018 | 26.22 | 26.37 | 26.22 | 26.35 | 59,317 | +0.14(+0.53%) |
Jan 18, 2018 | 26.23 | 26.27 | 26.21 | 26.21 | 32,741 | -0.03(-0.11%) |
Jan 17, 2018 | 26.24 | 26.28 | 26.17 | 26.24 | 78,330 | +0.08(+0.31%) |
Jan 16, 2018 | 26.31 | 26.31 | 26.14 | 26.16 | 65,044 | -0.06(-0.23%) |
Jan 15, 2018 | 26.25 | 26.25 | 26.18 | 26.22 | 42,484 | +0.05(+0.19%) |
Jan 12, 2018 | 26.25 | 26.25 | 26.14 | 26.17 | 60,235 | -0.04(-0.15%) |
Jan 11, 2018 | 26.29 | 26.29 | 26.18 | 26.21 | 45,729 | -0.07(-0.27%) |
Jan 10, 2018 | 26.42 | 26.41 | 26.27 | 26.28 | 46,535 | -0.13(-0.49%) |
Jan 09, 2018 | 26.44 | 26.50 | 26.37 | 26.41 | 75,251 | -0.04(-0.15%) |
Jan 08, 2018 | 26.57 | 26.57 | 26.41 | 26.45 | 45,568 | -0.04(-0.15%) |
Jan 05, 2018 | 26.40 | 26.50 | 26.39 | 26.49 | 42,736 | +0.04(+0.15%) |
Jan 04, 2018 | 26.44 | 26.48 | 26.36 | 26.45 | 70,792 | +0.07(+0.27%) |
Jan 03, 2018 | 26.45 | 26.45 | 26.38 | 26.38 | 63,414 | +0.00(+0.00%) |
Jan 02, 2018 | 26.45 | 26.45 | 26.32 | 26.38 | 50,548 | -0.02(-0.08%) |
Dec 29, 2017 | 26.40 | 26.40 | 26.40 | 0 | +0.09(+0.34%) | |
Dec 28, 2017 | 26.37 | 26.37 | 26.22 | 26.31 | 29,960 | -0.06(-0.23%) |
Dec 27, 2017 | 26.44 | 26.44 | 26.32 | 26.37 | 62,586 | +0.03(+0.11%) |
Dec 22, 2017 | 26.45 | 26.45 | 26.31 | 26.34 | 94,309 | -0.07(-0.27%) |
Dec 21, 2017 | 26.27 | 26.43 | 26.27 | 26.41 | 96,775 | +0.08(+0.30%) |
Dec 20, 2017 | 26.45 | 26.45 | 26.27 | 26.33 | 91,443 | -0.04(-0.15%) |
Dec 19, 2017 | 26.33 | 26.46 | 26.33 | 26.37 | 73,297 | +0.03(+0.11%) |
Dec 18, 2017 | 26.32 | 26.45 | 26.32 | 26.34 | 105,466 | +0.07(+0.27%) |
Dec 15, 2017 | 26.26 | 26.33 | 26.26 | 26.27 | 62,657 | +0.01(+0.04%) |
Dec 14, 2017 | 26.43 | 26.44 | 26.26 | 26.26 | 82,608 | -0.12(-0.45%) |
Dec 13, 2017 | 26.38 | 26.50 | 26.38 | 26.38 | 42,334 | -0.02(-0.08%) |
Dec 12, 2017 | 26.33 | 26.43 | 26.33 | 26.40 | 25,180 | +0.06(+0.23%) |
Dec 11, 2017 | 26.34 | 26.37 | 26.29 | 26.34 | 34,404 | +0.05(+0.19%) |
Dec 08, 2017 | 26.21 | 26.32 | 26.21 | 26.29 | 75,791 | +0.12(+0.46%) |
Dec 07, 2017 | 26.03 | 26.18 | 26.03 | 26.17 | 21,616 | +0.11(+0.42%) |
Dec 06, 2017 | 25.95 | 26.15 | 25.94 | 26.06 | 32,971 | +0.04(+0.13%) |
Dec 05, 2017 | 26.22 | 26.24 | 26.02 | 26.02 | 28,908 | -0.19(-0.71%) |
Dec 04, 2017 | 26.43 | 26.43 | 26.21 | 26.21 | 33,907 | -0.11(-0.42%) |
Dec 01, 2017 | 26.23 | 26.35 | 26.23 | 26.32 | 37,441 | +0.05(+0.19%) |
Nov 30, 2017 | 26.20 | 26.32 | 26.17 | 26.27 | 24,951 | +0.15(+0.57%) |
Nov 29, 2017 | 26.25 | 26.25 | 26.09 | 26.12 | 42,120 | -0.03(-0.11%) |
Nov 28, 2017 | 26.19 | 26.19 | 26.12 | 26.15 | 26,070 | -0.01(-0.04%) |
Nov 27, 2017 | 26.21 | 26.25 | 26.16 | 26.16 | 40,480 | -0.05(-0.19%) |
Nov 24, 2017 | 26.21 | 26.23 | 26.17 | 26.21 | 26,390 | +0.07(+0.27%) |
Nov 23, 2017 | 26.22 | 26.22 | 26.12 | 26.14 | 13,839 | -0.03(-0.11%) |
Nov 22, 2017 | 26.26 | 26.28 | 26.16 | 26.17 | 34,822 | -0.12(-0.46%) |
Nov 21, 2017 | 26.29 | 26.34 | 26.26 | 26.29 | 64,505 | +0.06(+0.23%) |
Nov 20, 2017 | 26.16 | 26.28 | 26.12 | 26.23 | 55,750 | +0.11(+0.42%) |
Nov 17, 2017 | 26.08 | 26.16 | 26.07 | 26.12 | 35,984 | +0.06(+0.23%) |
Nov 16, 2017 | 25.90 | 26.08 | 25.90 | 26.06 | 22,704 | +0.19(+0.73%) |
Nov 15, 2017 | 25.80 | 25.89 | 25.75 | 25.87 | 31,081 | +0.01(+0.04%) |
Nov 14, 2017 | 25.85 | 25.92 | 25.85 | 25.86 | 19,628 | -0.07(-0.27%) |
Nov 13, 2017 | 25.86 | 25.95 | 25.86 | 25.93 | 21,933 | +0.01(+0.04%) |
Nov 10, 2017 | 25.99 | 26.01 | 25.86 | 25.92 | 62,408 | -0.08(-0.31%) |
Nov 09, 2017 | 25.95 | 26.02 | 25.92 | 26.00 | 28,695 | +0.01(+0.04%) |
Nov 08, 2017 | 26.02 | 26.02 | 25.96 | 25.99 | 26,407 | -0.13(-0.50%) |
Nov 07, 2017 | 26.08 | 26.12 | 26.05 | 26.12 | 28,444 | +0.07(+0.25%) |
Nov 06, 2017 | 26.07 | 26.10 | 26.01 | 26.05 | 38,718 | +0.00(+0.02%) |
Nov 03, 2017 | 26.04 | 26.08 | 26.00 | 26.05 | 48,517 | +0.02(+0.08%) |
Nov 02, 2017 | 26.02 | 26.07 | 25.99 | 26.03 | 25,310 | +0.01(+0.04%) |
Nov 01, 2017 | 26.18 | 26.18 | 26.02 | 26.02 | 36,073 | -0.05(-0.19%) |
Oct 31, 2017 | 25.92 | 26.13 | 25.92 | 26.07 | 54,010 | +0.14(+0.54%) |
Oct 30, 2017 | 25.82 | 26.00 | 25.82 | 25.93 | 38,105 | +0.05(+0.19%) |
Oct 27, 2017 | 25.94 | 25.94 | 25.85 | 25.88 | 28,724 | -0.04(-0.15%) |
Oct 26, 2017 | 25.87 | 25.95 | 25.85 | 25.92 | 29,045 | +0.05(+0.17%) |
Oct 25, 2017 | 25.89 | 25.92 | 25.80 | 25.88 | 136,466 | -0.11(-0.40%) |
Oct 24, 2017 | 25.89 | 25.99 | 25.89 | 25.98 | 30,610 | +0.13(+0.50%) |
Oct 23, 2017 | 25.89 | 25.91 | 25.85 | 25.85 | 34,447 | +0.03(+0.12%) |
Oct 20, 2017 | 25.73 | 25.84 | 25.73 | 25.82 | 37,904 | +0.12(+0.47%) |
Oct 19, 2017 | 25.59 | 25.71 | 25.59 | 25.70 | 28,889 | +0.03(+0.12%) |
Oct 18, 2017 | 25.73 | 25.73 | 25.66 | 25.67 | 30,992 | -0.03(-0.12%) |
Oct 17, 2017 | 25.72 | 25.75 | 25.67 | 25.70 | 31,053 | +0.00(+0.00%) |
Oct 16, 2017 | 25.70 | 25.75 | 25.70 | 25.70 | 36,778 | +0.03(+0.12%) |
Oct 13, 2017 | 25.55 | 25.68 | 25.55 | 25.67 | 33,177 | +0.14(+0.55%) |
Oct 12, 2017 | 25.61 | 25.61 | 25.53 | 25.53 | 25,908 | -0.08(-0.31%) |
Oct 11, 2017 | 25.57 | 25.64 | 25.57 | 25.61 | 46,148 | +0.02(+0.08%) |
Oct 10, 2017 | 25.44 | 25.59 | 25.44 | 25.59 | 26,359 | +0.13(+0.51%) |
Oct 06, 2017 | 25.47 | 25.47 | 25.37 | 25.46 | 19,613 | -0.04(-0.16%) |
Oct 05, 2017 | 25.39 | 25.50 | 25.39 | 25.50 | 27,106 | +0.10(+0.39%) |
Oct 04, 2017 | 25.41 | 25.45 | 25.38 | 25.40 | 44,592 | +0.00(+0.00%) |
Oct 03, 2017 | 25.36 | 25.42 | 25.35 | 25.40 | 29,136 | +0.06(+0.24%) |
Oct 02, 2017 | 25.27 | 25.37 | 25.27 | 25.34 | 25,382 | +0.12(+0.48%) |
Sep 29, 2017 | 25.21 | 25.29 | 25.21 | 25.22 | 22,993 | +0.03(+0.12%) |
Sep 28, 2017 | 25.09 | 25.21 | 25.09 | 25.19 | 54,921 | +0.10(+0.40%) |
Sep 27, 2017 | 24.95 | 25.11 | 24.95 | 25.09 | 41,279 | +0.20(+0.80%) |
Sep 26, 2017 | 24.95 | 24.95 | 24.85 | 24.89 | 17,550 | -0.05(-0.20%) |
Sep 25, 2017 | 24.93 | 24.94 | 24.83 | 24.94 | 48,766 | -0.03(-0.12%) |
Sep 22, 2017 | 24.93 | 24.97 | 24.93 | 24.97 | 17,902 | +0.01(+0.04%) |
Sep 21, 2017 | 24.83 | 24.98 | 24.83 | 24.96 | 44,214 | +0.11(+0.44%) |
Sep 20, 2017 | 24.85 | 24.89 | 24.80 | 24.85 | 18,268 | +0.00(+0.00%) |
Sep 19, 2017 | 24.68 | 24.86 | 24.68 | 24.85 | 21,186 | +0.13(+0.53%) |
Sep 18, 2017 | 24.52 | 24.72 | 24.52 | 24.72 | 25,364 | +0.20(+0.82%) |
Sep 15, 2017 | 24.53 | 24.55 | 24.49 | 24.52 | 15,725 | +0.00(+0.00%) |
Sep 14, 2017 | 24.50 | 24.52 | 24.45 | 24.52 | 11,047 | +0.04(+0.16%) |
Sep 13, 2017 | 24.47 | 24.51 | 24.47 | 24.48 | 22,964 | -0.01(-0.04%) |
Sep 12, 2017 | 24.38 | 24.52 | 24.38 | 24.49 | 22,990 | +0.11(+0.45%) |
Sep 11, 2017 | 24.30 | 24.38 | 24.30 | 24.38 | 18,981 | +0.20(+0.83%) |
Sep 08, 2017 | 24.15 | 24.19 | 24.12 | 24.18 | 20,959 | +0.00(+0.00%) |
Sep 07, 2017 | 24.25 | 24.26 | 24.17 | 24.18 | 14,401 | -0.08(-0.33%) |
Sep 06, 2017 | 24.33 | 24.36 | 24.24 | 24.26 | 22,721 | +0.02(+0.08%) |
Sep 05, 2017 | 24.38 | 24.43 | 24.15 | 24.24 | 49,276 | -0.21(-0.86%) |
Sep 01, 2017 | 24.49 | 24.49 | 24.42 | 24.45 | 17,163 | +0.00(+0.00%) |
Aug 31, 2017 | 24.50 | 24.50 | 24.38 | 24.45 | 21,267 | +0.02(+0.08%) |
Aug 30, 2017 | 24.32 | 24.46 | 24.29 | 24.43 | 35,757 | +0.17(+0.70%) |
Aug 29, 2017 | 24.17 | 24.26 | 24.05 | 24.26 | 27,221 | +0.00(+0.00%) |
Aug 28, 2017 | 24.37 | 24.37 | 24.23 | 24.26 | 25,443 | -0.09(-0.37%) |
Aug 25, 2017 | 24.39 | 24.39 | 24.33 | 24.35 | 11,227 | +0.03(+0.12%) |
Aug 24, 2017 | 24.44 | 24.44 | 24.31 | 24.32 | 12,292 | -0.11(-0.45%) |
Aug 23, 2017 | 24.25 | 24.48 | 24.25 | 24.43 | 36,946 | +0.11(+0.45%) |
Aug 22, 2017 | 24.37 | 24.37 | 24.31 | 24.32 | 29,551 | +0.01(+0.04%) |
Aug 21, 2017 | 24.29 | 24.33 | 24.25 | 24.31 | 14,477 | +0.02(+0.08%) |
Aug 18, 2017 | 24.40 | 24.40 | 24.22 | 24.29 | 28,132 | -0.09(-0.37%) |
Aug 17, 2017 | 24.46 | 24.49 | 24.38 | 24.38 | 22,348 | -0.11(-0.45%) |
Aug 16, 2017 | 24.52 | 24.61 | 24.49 | 24.49 | 21,297 | +0.01(+0.04%) |
Aug 15, 2017 | 24.52 | 24.52 | 24.48 | 24.48 | 11,701 | -0.03(-0.12%) |
Aug 14, 2017 | 24.43 | 24.63 | 24.43 | 24.51 | 46,511 | +0.20(+0.82%) |
Aug 11, 2017 | 24.40 | 24.40 | 24.25 | 24.31 | 35,536 | -0.09(-0.37%) |
Aug 10, 2017 | 24.59 | 24.59 | 24.40 | 24.40 | 24,035 | -0.25(-1.01%) |
Aug 09, 2017 | 24.71 | 24.74 | 24.61 | 24.65 | 28,618 | -0.12(-0.48%) |
Aug 08, 2017 | 24.74 | 24.79 | 24.73 | 24.77 | 29,169 | +0.03(+0.12%) |
Aug 04, 2017 | 24.76 | 24.79 | 24.69 | 24.74 | 34,203 | +0.07(+0.28%) |
Aug 03, 2017 | 24.65 | 24.73 | 24.61 | 24.67 | 26,402 | +0.05(+0.20%) |
Aug 02, 2017 | 24.56 | 24.69 | 24.56 | 24.62 | 23,743 | +0.08(+0.33%) |
Aug 01, 2017 | 24.56 | 24.58 | 24.40 | 24.54 | 31,088 | +0.07(+0.29%) |
Jul 31, 2017 | 24.43 | 24.53 | 24.41 | 24.47 | 25,538 | +0.08(+0.33%) |
Jul 28, 2017 | 24.41 | 24.41 | 24.28 | 24.39 | 32,727 | -0.05(-0.20%) |
Jul 27, 2017 | 24.48 | 24.53 | 24.31 | 24.44 | 37,604 | +0.00(+0.00%) |
Jul 26, 2017 | 24.61 | 24.61 | 24.42 | 24.44 | 16,427 | -0.12(-0.49%) |
Jul 25, 2017 | 24.55 | 24.70 | 24.52 | 24.56 | 25,049 | +0.07(+0.29%) |
Jul 24, 2017 | 24.51 | 24.54 | 24.42 | 24.49 | 19,350 | -0.10(-0.41%) |
Jul 21, 2017 | 24.58 | 24.59 | 24.49 | 24.59 | 35,554 | -0.07(-0.28%) |
Jul 20, 2017 | 24.61 | 24.67 | 24.61 | 24.66 | 38,368 | +0.06(+0.24%) |
Jul 19, 2017 | 24.48 | 24.61 | 24.48 | 24.60 | 26,644 | +0.13(+0.53%) |
Jul 18, 2017 | 24.49 | 24.49 | 24.36 | 24.47 | 22,089 | -0.02(-0.08%) |
Jul 17, 2017 | 24.60 | 24.60 | 24.49 | 24.49 | 38,156 | -0.05(-0.20%) |
Jul 14, 2017 | 24.47 | 24.58 | 24.46 | 24.54 | 40,155 | +0.06(+0.25%) |
Jul 13, 2017 | 24.46 | 24.50 | 24.44 | 24.48 | 43,278 | +0.04(+0.16%) |
Jul 12, 2017 | 24.46 | 24.62 | 24.42 | 24.44 | 45,258 | +0.05(+0.21%) |
Jul 11, 2017 | 24.39 | 24.40 | 24.31 | 24.39 | 31,608 | -0.03(-0.12%) |
Jul 10, 2017 | 24.27 | 24.48 | 24.24 | 24.42 | 34,723 | +0.16(+0.66%) |
Jul 07, 2017 | 24.22 | 24.27 | 24.10 | 24.26 | 19,108 | -0.04(-0.16%) |
Jul 06, 2017 | 24.38 | 24.31 | 24.30 | 34,271 | -0.01(-0.04%) | |
Jul 05, 2017 | 24.21 | 24.37 | 24.20 | 24.31 | 37,460 | +0.07(+0.29%) |
Jul 04, 2017 | 24.29 | 24.32 | 24.17 | 24.24 | 15,548 | +0.00(+0.00%) |
Jul 03, 2017 | 24.24 | 24.24 | 24.24 | 24.24 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 24.32 | 24.32 | 24.14 | 24.24 | 32,482 | -0.06(-0.25%) |
Jun 29, 2017 | 24.50 | 24.50 | 24.18 | 24.30 | 48,098 | -0.17(-0.69%) |
Jun 28, 2017 | 24.30 | 24.49 | 24.30 | 24.47 | 30,261 | +0.16(+0.66%) |
Jun 27, 2017 | 24.33 | 24.35 | 24.25 | 24.31 | 23,312 | +0.02(+0.08%) |
Jun 26, 2017 | 24.34 | 24.39 | 24.24 | 24.29 | 66,982 | +0.01(+0.04%) |
Jun 23, 2017 | 24.21 | 24.35 | 24.19 | 24.28 | 37,587 | -0.01(-0.04%) |
Jun 22, 2017 | 24.08 | 24.36 | 24.08 | 24.29 | 24,639 | +0.20(+0.83%) |
Jun 21, 2017 | 24.18 | 24.24 | 24.06 | 24.09 | 30,678 | -0.10(-0.41%) |
Jun 20, 2017 | 24.35 | 24.35 | 24.18 | 24.19 | 36,817 | -0.15(-0.62%) |
Jun 19, 2017 | 24.28 | 24.41 | 24.28 | 24.34 | 27,426 | +0.15(+0.62%) |
Jun 16, 2017 | 23.95 | 24.20 | 23.95 | 24.19 | 37,996 | +0.18(+0.75%) |
Jun 15, 2017 | 24.00 | 24.03 | 23.90 | 24.01 | 26,405 | -0.06(-0.25%) |
Jun 14, 2017 | 24.19 | 24.19 | 24.05 | 24.07 | 19,348 | -0.13(-0.54%) |
Jun 13, 2017 | 24.22 | 24.22 | 24.13 | 24.20 | 28,120 | +0.00(+0.00%) |
Jun 12, 2017 | 24.26 | 24.47 | 24.14 | 24.20 | 29,677 | -0.10(-0.41%) |
Jun 09, 2017 | 24.02 | 24.30 | 24.02 | 24.30 | 29,907 | +0.28(+1.17%) |
Jun 08, 2017 | 23.90 | 24.02 | 23.87 | 24.02 | 28,637 | +0.13(+0.54%) |
Jun 07, 2017 | 23.94 | 24.01 | 23.86 | 23.89 | 20,986 | -0.05(-0.21%) |
Jun 06, 2017 | 23.91 | 23.96 | 23.88 | 23.94 | 37,562 | -0.06(-0.25%) |
Jun 05, 2017 | 24.05 | 24.05 | 23.88 | 24.00 | 32,051 | -0.06(-0.25%) |
Jun 02, 2017 | 24.09 | 24.10 | 24.02 | 24.06 | 18,066 | -0.01(-0.04%) |
Jun 01, 2017 | 24.03 | 24.10 | 23.93 | 24.07 | 15,872 | +0.14(+0.59%) |
May 31, 2017 | 24.11 | 24.11 | 23.82 | 23.93 | 33,725 | -0.06(-0.25%) |
May 30, 2017 | 24.00 | 24.05 | 23.97 | 23.99 | 9,058 | -0.03(-0.12%) |
May 29, 2017 | 24.10 | 24.10 | 24.02 | 24.02 | 10,512 | +0.03(+0.13%) |
May 26, 2017 | 24.03 | 24.03 | 23.94 | 23.99 | 14,791 | -0.01(-0.04%) |
May 25, 2017 | 24.15 | 24.15 | 23.92 | 24.00 | 24,728 | -0.02(-0.08%) |
May 24, 2017 | 24.17 | 24.17 | 23.94 | 24.02 | 38,860 | -0.24(-0.99%) |
May 23, 2017 | 24.19 | 24.27 | 24.18 | 24.26 | 28,007 | +0.17(+0.71%) |
May 19, 2017 | 23.94 | 24.12 | 23.92 | 24.09 | 52,865 | +0.22(+0.92%) |
May 18, 2017 | 23.72 | 23.94 | 23.65 | 23.87 | 66,038 | +0.09(+0.38%) |
May 17, 2017 | 24.10 | 24.10 | 23.77 | 23.78 | 60,426 | -0.37(-1.53%) |
May 16, 2017 | 24.30 | 24.33 | 24.15 | 24.15 | 29,827 | -0.12(-0.49%) |
May 15, 2017 | 24.21 | 24.34 | 24.21 | 24.27 | 48,027 | +0.13(+0.54%) |
May 12, 2017 | 24.17 | 24.27 | 24.14 | 24.14 | 19,669 | -0.12(-0.49%) |
May 11, 2017 | 24.44 | 24.44 | 24.22 | 24.26 | 30,089 | -0.21(-0.86%) |
May 10, 2017 | 24.39 | 24.48 | 24.38 | 24.47 | 23,761 | +0.03(+0.12%) |
May 09, 2017 | 24.53 | 24.61 | 24.38 | 24.44 | 72,897 | -0.12(-0.49%) |
May 08, 2017 | 24.51 | 24.56 | 24.47 | 24.56 | 31,112 | +0.11(+0.45%) |
May 05, 2017 | 24.30 | 24.51 | 24.30 | 24.45 | 37,393 | +0.15(+0.62%) |
May 04, 2017 | 24.46 | 24.50 | 24.30 | 24.30 | 29,228 | -0.20(-0.82%) |
May 03, 2017 | 24.68 | 24.70 | 24.46 | 24.50 | 40,235 | -0.08(-0.33%) |
May 02, 2017 | 24.60 | 24.67 | 24.55 | 24.58 | 39,689 | -0.02(-0.08%) |