Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.14 | 23.16 | 22.99 | 23.07 | 118,376 | -0.06(-0.24%) |
May 30, 2018 | 23.00 | 23.14 | 22.89 | 23.13 | 175,874 | +0.23(+1.01%) |
May 29, 2018 | 23.16 | 23.21 | 22.78 | 22.90 | 629,949 | -0.50(-2.13%) |
May 25, 2018 | 23.39 | 23.39 | 23.39 | 0 | -0.03(-0.12%) | |
May 24, 2018 | 23.36 | 23.46 | 23.21 | 23.42 | 169,146 | -0.05(-0.20%) |
May 23, 2018 | 23.17 | 23.49 | 23.17 | 23.47 | 114,483 | +0.07(+0.32%) |
May 22, 2018 | 23.30 | 23.43 | 23.29 | 23.39 | 212,614 | +0.32(+1.40%) |
May 21, 2018 | 23.14 | 23.20 | 23.02 | 23.07 | 110,411 | +0.02(+0.08%) |
May 18, 2018 | 23.02 | 23.06 | 22.92 | 23.05 | 167,307 | -0.25(-1.07%) |
May 17, 2018 | 23.41 | 23.46 | 23.26 | 23.30 | 267,058 | -0.34(-1.44%) |
May 16, 2018 | 23.58 | 23.68 | 23.55 | 23.64 | 158,886 | +0.41(+1.75%) |
May 15, 2018 | 23.31 | 23.43 | 23.12 | 23.24 | 451,847 | -0.54(-2.29%) |
May 14, 2018 | 23.95 | 24.00 | 23.78 | 23.78 | 170,009 | -0.01(-0.04%) |
May 11, 2018 | 24.04 | 24.05 | 23.79 | 23.79 | 240,719 | -0.20(-0.85%) |
May 10, 2018 | 23.82 | 24.04 | 23.82 | 23.99 | 452,184 | +0.30(+1.25%) |
May 09, 2018 | 23.75 | 23.83 | 23.64 | 23.70 | 765,124 | +0.00(+0.00%) |
May 08, 2018 | 23.71 | 23.74 | 23.58 | 23.70 | 80,676 | +0.02(+0.08%) |
May 07, 2018 | 23.70 | 23.79 | 23.64 | 23.68 | 79,051 | -0.06(-0.23%) |
May 04, 2018 | 23.43 | 23.82 | 23.41 | 23.74 | 61,281 | +0.19(+0.82%) |
May 03, 2018 | 23.64 | 23.64 | 23.34 | 23.54 | 166,103 | -0.11(-0.47%) |
May 02, 2018 | 23.98 | 23.98 | 23.64 | 23.65 | 250,674 | -0.31(-1.31%) |
May 01, 2018 | 23.94 | 23.97 | 23.63 | 23.97 | 190,601 | -0.09(-0.38%) |
Apr 30, 2018 | 24.28 | 24.30 | 24.02 | 24.06 | 381,844 | -0.16(-0.65%) |
Apr 27, 2018 | 24.21 | 24.27 | 24.11 | 24.21 | 126,257 | +0.10(+0.42%) |
Apr 26, 2018 | 23.96 | 24.18 | 23.94 | 24.11 | 236,047 | +0.26(+1.08%) |
Apr 25, 2018 | 23.86 | 23.93 | 23.69 | 23.86 | 346,440 | -0.18(-0.73%) |
Apr 24, 2018 | 24.28 | 24.37 | 23.91 | 24.03 | 348,113 | +0.00(+0.00%) |
Apr 23, 2018 | 24.27 | 24.32 | 24.02 | 24.03 | 106,493 | -0.33(-1.36%) |
Apr 20, 2018 | 24.42 | 24.47 | 24.25 | 24.36 | 288,595 | -0.17(-0.68%) |
Apr 19, 2018 | 24.80 | 24.80 | 24.45 | 24.53 | 261,370 | -0.22(-0.89%) |
Apr 18, 2018 | 24.69 | 24.85 | 24.69 | 24.75 | 64,574 | +0.14(+0.56%) |
Apr 17, 2018 | 24.51 | 24.68 | 24.47 | 24.61 | 63,583 | +0.01(+0.04%) |
Apr 16, 2018 | 24.65 | 24.65 | 24.51 | 24.60 | 557,495 | +0.00(+0.00%) |
Apr 13, 2018 | 24.81 | 24.84 | 24.52 | 24.60 | 63,468 | -0.31(-1.26%) |
Apr 12, 2018 | 24.93 | 25.02 | 24.83 | 24.92 | 162,813 | -0.03(-0.11%) |
Apr 11, 2018 | 24.76 | 25.03 | 24.76 | 24.94 | 151,121 | +0.06(+0.26%) |
Apr 10, 2018 | 24.81 | 24.93 | 24.66 | 24.88 | 157,460 | +0.42(+1.74%) |
Apr 09, 2018 | 24.56 | 24.75 | 24.40 | 24.45 | 151,695 | +0.10(+0.42%) |
Apr 06, 2018 | 24.45 | 24.60 | 24.18 | 24.35 | 193,343 | -0.33(-1.35%) |
Apr 05, 2018 | 24.75 | 24.87 | 24.67 | 24.69 | 232,868 | -0.01(-0.04%) |
Apr 04, 2018 | 23.93 | 24.71 | 23.93 | 24.69 | 152,837 | +0.25(+1.02%) |
Apr 03, 2018 | 24.46 | 24.54 | 24.23 | 24.45 | 106,617 | +0.40(+1.65%) |
Apr 02, 2018 | 24.38 | 24.53 | 23.93 | 24.05 | 117,953 | -0.39(-1.59%) |
Mar 29, 2018 | 24.44 | 24.44 | 24.44 | 0 | +0.41(+1.69%) | |
Mar 28, 2018 | 24.08 | 24.14 | 23.88 | 24.03 | 159,976 | -0.21(-0.88%) |
Mar 27, 2018 | 24.65 | 24.67 | 24.18 | 24.24 | 61,865 | -0.43(-1.76%) |
Mar 26, 2018 | 24.59 | 24.69 | 24.27 | 24.68 | 73,275 | +0.58(+2.41%) |
Mar 23, 2018 | 24.59 | 24.67 | 24.09 | 24.10 | 112,174 | -0.43(-1.77%) |
Mar 22, 2018 | 24.73 | 24.81 | 24.45 | 24.53 | 143,346 | -0.67(-2.67%) |
Mar 21, 2018 | 25.03 | 25.26 | 24.95 | 25.20 | 73,394 | +0.12(+0.48%) |
Mar 20, 2018 | 25.08 | 25.15 | 25.01 | 25.08 | 73,305 | +0.18(+0.70%) |
Mar 19, 2018 | 24.91 | 24.98 | 24.73 | 24.91 | 160,001 | -0.17(-0.66%) |
Mar 16, 2018 | 25.10 | 25.19 | 25.02 | 25.07 | 84,903 | -0.14(-0.55%) |
Mar 15, 2018 | 25.39 | 25.39 | 25.10 | 25.21 | 370,651 | -0.25(-0.98%) |
Mar 14, 2018 | 25.65 | 25.65 | 25.35 | 25.46 | 97,013 | +0.00(+0.00%) |
Mar 13, 2018 | 25.87 | 25.91 | 25.39 | 25.46 | 143,966 | -0.44(-1.71%) |
Mar 12, 2018 | 25.79 | 25.93 | 25.79 | 25.90 | 51,077 | +0.12(+0.47%) |
Mar 09, 2018 | 25.61 | 25.84 | 25.57 | 25.78 | 64,659 | +0.39(+1.53%) |
Mar 08, 2018 | 25.32 | 25.43 | 25.24 | 25.40 | 56,022 | -0.06(-0.22%) |
Mar 07, 2018 | 25.47 | 25.15 | 25.45 | 110,977 | +0.11(+0.44%) | |
Mar 06, 2018 | 25.42 | 25.48 | 25.25 | 25.34 | 117,770 | +0.13(+0.51%) |
Mar 05, 2018 | 25.01 | 25.25 | 24.92 | 25.21 | 235,060 | -0.08(-0.33%) |
Mar 02, 2018 | 24.93 | 25.34 | 24.81 | 25.29 | 184,224 | +0.01(+0.04%) |
Mar 01, 2018 | 25.46 | 25.65 | 25.07 | 25.29 | 113,445 | -0.06(-0.22%) |
Feb 28, 2018 | 25.67 | 25.67 | 25.29 | 25.34 | 136,971 | -0.15(-0.58%) |
Feb 27, 2018 | 25.86 | 25.92 | 25.47 | 25.49 | 158,709 | -0.65(-2.47%) |
Feb 26, 2018 | 26.00 | 26.19 | 25.85 | 26.13 | 197,377 | +0.09(+0.35%) |
Feb 23, 2018 | 25.91 | 26.04 | 25.77 | 26.04 | 336,316 | +0.34(+1.33%) |
Feb 22, 2018 | 25.71 | 25.87 | 25.69 | 25.70 | 151,600 | +0.20(+0.80%) |
Feb 21, 2018 | 25.79 | 25.96 | 25.50 | 25.50 | 619,775 | +0.00(+0.00%) |
Feb 20, 2018 | 25.40 | 25.65 | 25.38 | 25.50 | 110,950 | -0.31(-1.22%) |
Feb 16, 2018 | 25.81 | 25.81 | 25.81 | 0 | -0.14(-0.53%) | |
Feb 15, 2018 | 25.91 | 26.07 | 25.77 | 25.95 | 261,949 | +0.33(+1.30%) |
Feb 14, 2018 | 24.97 | 25.71 | 24.92 | 25.62 | 132,615 | +0.66(+2.62%) |
Feb 13, 2018 | 24.92 | 25.07 | 24.72 | 24.96 | 48,815 | +0.15(+0.59%) |
Feb 12, 2018 | 24.72 | 24.98 | 24.63 | 24.81 | 199,640 | +0.31(+1.28%) |
Feb 09, 2018 | 24.58 | 24.74 | 23.78 | 24.50 | 177,319 | +0.38(+1.57%) |
Feb 08, 2018 | 25.16 | 25.16 | 24.12 | 24.12 | 211,794 | -1.00(-3.97%) |
Feb 07, 2018 | 25.41 | 25.41 | 25.08 | 25.12 | 171,023 | -0.62(-2.40%) |
Feb 06, 2018 | 24.93 | 25.89 | 24.93 | 25.74 | 215,047 | +0.44(+1.75%) |
Feb 05, 2018 | 25.79 | 26.00 | 24.96 | 25.29 | 343,129 | -0.65(-2.49%) |
Feb 02, 2018 | 26.25 | 26.25 | 25.92 | 25.94 | 263,908 | -0.66(-2.46%) |
Feb 01, 2018 | 26.54 | 26.77 | 26.54 | 26.60 | 111,988 | -0.17(-0.62%) |
Jan 31, 2018 | 26.96 | 27.04 | 26.61 | 26.76 | 205,441 | +0.06(+0.21%) |
Jan 30, 2018 | 26.75 | 26.86 | 26.70 | 26.71 | 448,115 | -0.36(-1.33%) |
Jan 29, 2018 | 27.11 | 27.16 | 27.03 | 27.07 | 185,412 | -0.48(-1.74%) |
Jan 26, 2018 | 27.36 | 27.56 | 27.32 | 27.55 | 265,994 | +0.23(+0.84%) |
Jan 25, 2018 | 27.31 | 27.54 | 27.23 | 27.32 | 114,660 | -0.03(-0.10%) |
Jan 24, 2018 | 27.23 | 27.46 | 27.17 | 27.34 | 230,818 | +0.25(+0.92%) |
Jan 23, 2018 | 27.16 | 27.18 | 26.98 | 27.09 | 324,864 | -0.10(-0.37%) |
Jan 22, 2018 | 27.12 | 27.21 | 26.98 | 27.20 | 193,084 | +0.04(+0.14%) |
Jan 19, 2018 | 27.15 | 27.23 | 27.00 | 27.16 | 169,098 | +0.18(+0.68%) |
Jan 18, 2018 | 27.05 | 27.12 | 26.94 | 26.97 | 301,204 | -0.12(-0.44%) |
Jan 17, 2018 | 27.03 | 27.20 | 26.98 | 27.09 | 131,055 | +0.31(+1.17%) |
Jan 16, 2018 | 26.99 | 27.09 | 26.73 | 26.78 | 294,265 | -0.20(-0.75%) |
Jan 12, 2018 | 26.98 | 26.98 | 26.98 | 0 | +0.28(+1.04%) | |
Jan 11, 2018 | 26.46 | 26.71 | 26.44 | 26.71 | 401,412 | +0.12(+0.43%) |
Jan 10, 2018 | 26.61 | 26.71 | 26.52 | 26.59 | 190,590 | -0.09(-0.33%) |
Jan 09, 2018 | 26.73 | 26.76 | 26.60 | 26.68 | 174,502 | -0.11(-0.41%) |
Jan 08, 2018 | 26.71 | 26.81 | 26.67 | 26.79 | 197,230 | -0.06(-0.24%) |
Jan 05, 2018 | 26.56 | 26.85 | 26.55 | 26.85 | 375,780 | +0.29(+1.08%) |
Jan 04, 2018 | 26.68 | 26.72 | 26.51 | 26.57 | 457,776 | -0.10(-0.38%) |
Jan 03, 2018 | 26.64 | 26.73 | 26.56 | 26.67 | 315,127 | +0.32(+1.23%) |
Jan 02, 2018 | 26.21 | 26.40 | 26.17 | 26.35 | 164,425 | +0.39(+1.49%) |
Dec 29, 2017 | 25.96 | 25.96 | 25.96 | 0 | +0.22(+0.85%) | |
Dec 28, 2017 | 25.82 | 25.83 | 25.67 | 25.74 | 101,894 | +0.00(+0.01%) |
Dec 27, 2017 | 25.68 | 25.78 | 25.60 | 25.74 | 124,727 | +0.10(+0.40%) |
Dec 26, 2017 | 25.58 | 25.65 | 25.52 | 25.64 | 78,170 | +0.01(+0.04%) |
Dec 22, 2017 | 25.56 | 25.65 | 25.53 | 25.63 | 64,840 | +0.15(+0.58%) |
Dec 21, 2017 | 25.49 | 25.56 | 25.42 | 25.48 | 76,679 | +0.17(+0.66%) |
Dec 20, 2017 | 25.45 | 25.48 | 25.31 | 25.31 | 68,772 | +0.02(+0.07%) |
Dec 19, 2017 | 25.31 | 25.39 | 25.21 | 25.29 | 171,447 | +0.09(+0.37%) |
Dec 18, 2017 | 25.17 | 25.31 | 25.17 | 25.20 | 141,291 | +0.26(+1.04%) |
Dec 15, 2017 | 24.97 | 25.05 | 24.85 | 24.94 | 62,159 | +0.04(+0.18%) |
Dec 14, 2017 | 24.97 | 25.06 | 24.89 | 24.90 | 85,138 | -0.19(-0.77%) |
Dec 13, 2017 | 24.85 | 25.17 | 24.85 | 25.09 | 140,390 | +0.34(+1.37%) |
Dec 12, 2017 | 24.68 | 24.82 | 24.59 | 24.75 | 100,046 | -0.17(-0.66%) |
Dec 11, 2017 | 24.84 | 25.00 | 24.84 | 24.92 | 85,545 | +0.16(+0.63%) |
Dec 08, 2017 | 24.78 | 24.90 | 24.68 | 24.76 | 72,291 | +0.27(+1.09%) |
Dec 07, 2017 | 24.43 | 24.57 | 24.40 | 24.49 | 211,758 | -0.10(-0.41%) |
Dec 06, 2017 | 24.51 | 24.66 | 24.38 | 24.60 | 150,427 | -0.51(-2.05%) |
Dec 05, 2017 | 25.13 | 25.29 | 25.06 | 25.11 | 188,088 | -0.13(-0.51%) |
Dec 04, 2017 | 25.36 | 25.43 | 25.18 | 25.24 | 76,179 | +0.06(+0.26%) |
Dec 01, 2017 | 25.23 | 25.26 | 25.08 | 25.18 | 114,329 | -0.18(-0.73%) |
Nov 30, 2017 | 25.46 | 25.47 | 25.31 | 25.36 | 242,999 | -0.26(-1.01%) |
Nov 29, 2017 | 25.79 | 25.80 | 25.53 | 25.62 | 124,399 | -0.26(-0.99%) |
Nov 28, 2017 | 25.79 | 25.94 | 25.68 | 25.87 | 157,700 | +0.26(+1.00%) |
Nov 27, 2017 | 25.78 | 25.80 | 25.57 | 25.62 | 89,069 | -0.24(-0.92%) |
Nov 24, 2017 | 25.86 | 25.89 | 25.78 | 25.86 | 148,477 | -0.17(-0.67%) |
Nov 22, 2017 | 26.14 | 26.15 | 25.98 | 26.03 | 93,536 | -0.10(-0.39%) |
Nov 21, 2017 | 26.02 | 26.17 | 26.01 | 26.13 | 113,183 | +0.29(+1.10%) |
Nov 20, 2017 | 25.86 | 25.89 | 25.75 | 25.85 | 118,984 | +0.12(+0.46%) |
Nov 17, 2017 | 25.63 | 25.79 | 25.60 | 25.73 | 104,938 | +0.38(+1.49%) |
Nov 16, 2017 | 25.28 | 25.48 | 25.24 | 25.35 | 93,309 | +0.44(+1.77%) |
Nov 15, 2017 | 24.87 | 24.95 | 24.72 | 24.91 | 70,114 | -0.06(-0.22%) |
Nov 14, 2017 | 25.16 | 25.29 | 24.95 | 24.96 | 83,939 | -0.16(-0.62%) |
Nov 13, 2017 | 25.00 | 25.17 | 24.97 | 25.12 | 41,070 | +0.04(+0.15%) |
Nov 10, 2017 | 25.16 | 25.18 | 24.97 | 25.08 | 80,968 | -0.24(-0.94%) |
Nov 09, 2017 | 25.29 | 25.38 | 25.11 | 25.32 | 82,967 | -0.19(-0.76%) |
Nov 08, 2017 | 25.40 | 25.53 | 25.38 | 25.52 | 70,786 | +0.17(+0.65%) |
Nov 07, 2017 | 25.55 | 25.56 | 25.29 | 25.35 | 77,560 | -0.10(-0.40%) |
Nov 06, 2017 | 25.27 | 25.47 | 25.27 | 25.45 | 74,709 | +0.39(+1.54%) |
Nov 03, 2017 | 25.16 | 25.19 | 24.92 | 25.06 | 71,358 | -0.12(-0.47%) |
Nov 02, 2017 | 25.18 | 25.20 | 25.05 | 25.18 | 227,926 | +0.03(+0.11%) |
Nov 01, 2017 | 25.35 | 25.41 | 25.16 | 25.16 | 56,283 | -0.04(-0.15%) |
Oct 31, 2017 | 25.20 | 25.25 | 25.13 | 25.19 | 145,453 | +0.07(+0.29%) |
Oct 30, 2017 | 25.29 | 25.34 | 25.06 | 25.12 | 33,922 | -0.22(-0.87%) |
Oct 27, 2017 | 25.19 | 25.37 | 25.06 | 25.34 | 63,727 | +0.19(+0.77%) |
Oct 26, 2017 | 25.36 | 25.39 | 25.12 | 25.15 | 95,023 | -0.20(-0.80%) |
Oct 25, 2017 | 25.59 | 25.63 | 25.15 | 25.35 | 114,857 | -0.11(-0.43%) |
Oct 24, 2017 | 25.55 | 25.56 | 25.40 | 25.46 | 166,379 | -0.04(-0.14%) |
Oct 23, 2017 | 25.74 | 25.74 | 25.49 | 25.50 | 65,852 | -0.37(-1.42%) |
Oct 20, 2017 | 25.96 | 25.96 | 25.84 | 25.86 | 66,157 | -0.06(-0.25%) |
Oct 19, 2017 | 26.03 | 26.03 | 25.86 | 25.93 | 113,433 | -0.36(-1.36%) |
Oct 18, 2017 | 26.32 | 26.38 | 26.20 | 26.29 | 106,437 | -0.06(-0.21%) |
Oct 17, 2017 | 26.39 | 26.39 | 26.22 | 26.34 | 47,671 | -0.12(-0.45%) |
Oct 16, 2017 | 26.59 | 26.61 | 26.43 | 26.46 | 58,716 | +0.00(+0.00%) |
Oct 13, 2017 | 26.45 | 26.52 | 26.41 | 26.46 | 81,781 | +0.27(+1.02%) |
Oct 12, 2017 | 26.20 | 26.30 | 26.17 | 26.20 | 73,032 | -0.06(-0.25%) |
Oct 11, 2017 | 26.20 | 26.26 | 26.15 | 26.26 | 84,535 | +0.01(+0.04%) |
Oct 10, 2017 | 26.19 | 26.28 | 26.17 | 26.25 | 205,613 | +0.26(+0.99%) |
Oct 09, 2017 | 26.08 | 26.08 | 25.96 | 25.99 | 81,443 | -0.03(-0.11%) |
Oct 06, 2017 | 25.89 | 26.02 | 25.82 | 26.02 | 122,705 | +0.01(+0.04%) |
Oct 05, 2017 | 25.97 | 26.14 | 25.97 | 26.01 | 277,892 | +0.08(+0.32%) |
Oct 04, 2017 | 25.95 | 26.02 | 25.86 | 25.93 | 120,807 | +0.10(+0.39%) |
Oct 03, 2017 | 25.58 | 25.86 | 25.58 | 25.83 | 148,704 | +0.47(+1.85%) |
Oct 02, 2017 | 25.35 | 25.44 | 25.31 | 25.36 | 45,690 | +0.04(+0.15%) |
Sep 29, 2017 | 25.39 | 25.42 | 25.29 | 25.32 | 1,454,389 | +0.17(+0.69%) |
Sep 28, 2017 | 25.09 | 25.15 | 25.00 | 25.15 | 102,537 | +0.05(+0.18%) |
Sep 27, 2017 | 25.18 | 25.18 | 24.95 | 25.10 | 170,470 | -0.11(-0.44%) |
Sep 26, 2017 | 25.33 | 25.40 | 25.15 | 25.21 | 73,171 | -0.11(-0.44%) |
Sep 25, 2017 | 25.57 | 25.59 | 25.23 | 25.32 | 130,567 | -0.42(-1.64%) |
Sep 22, 2017 | 25.84 | 25.84 | 25.69 | 25.75 | 62,377 | -0.14(-0.53%) |
Sep 21, 2017 | 25.94 | 25.97 | 25.71 | 25.88 | 53,354 | -0.03(-0.11%) |
Sep 20, 2017 | 26.04 | 26.09 | 25.66 | 25.91 | 105,833 | +0.03(+0.11%) |
Sep 19, 2017 | 25.93 | 25.97 | 25.81 | 25.88 | 183,254 | +0.03(+0.11%) |
Sep 18, 2017 | 25.93 | 26.05 | 25.84 | 25.86 | 68,959 | +0.06(+0.25%) |
Sep 15, 2017 | 25.74 | 25.84 | 25.64 | 25.79 | 85,053 | +0.08(+0.32%) |
Sep 14, 2017 | 25.56 | 25.76 | 25.55 | 25.71 | 74,826 | -0.01(-0.04%) |
Sep 13, 2017 | 25.63 | 25.79 | 25.62 | 25.72 | 136,646 | -0.02(-0.07%) |
Sep 12, 2017 | 25.63 | 25.81 | 25.63 | 25.74 | 49,035 | +0.13(+0.50%) |
Sep 11, 2017 | 25.52 | 25.69 | 25.52 | 25.61 | 48,859 | +0.34(+1.35%) |
Sep 08, 2017 | 25.42 | 25.43 | 25.23 | 25.27 | 174,374 | -0.14(-0.54%) |
Sep 07, 2017 | 25.42 | 25.44 | 25.36 | 25.41 | 37,956 | +0.06(+0.22%) |
Sep 06, 2017 | 25.21 | 25.39 | 25.16 | 25.35 | 37,580 | +0.19(+0.77%) |
Sep 05, 2017 | 25.29 | 25.36 | 25.03 | 25.16 | 87,410 | -0.22(-0.87%) |
Sep 01, 2017 | 25.44 | 25.49 | 25.37 | 25.38 | 48,369 | +0.15(+0.58%) |
Aug 31, 2017 | 25.16 | 25.28 | 25.13 | 25.23 | 185,775 | +0.17(+0.66%) |
Aug 30, 2017 | 25.03 | 25.10 | 24.99 | 25.06 | 51,217 | +0.01(+0.04%) |
Aug 29, 2017 | 24.84 | 25.08 | 24.84 | 25.06 | 67,674 | +0.04(+0.15%) |
Aug 28, 2017 | 25.18 | 25.18 | 24.99 | 25.02 | 32,516 | -0.15(-0.58%) |
Aug 25, 2017 | 25.21 | 25.29 | 25.15 | 25.17 | 69,946 | +0.04(+0.15%) |
Aug 24, 2017 | 25.21 | 25.21 | 25.08 | 25.13 | 49,603 | -0.12(-0.47%) |
Aug 23, 2017 | 24.99 | 25.29 | 24.98 | 25.25 | 132,196 | +0.23(+0.92%) |
Aug 22, 2017 | 24.97 | 25.10 | 24.97 | 25.02 | 109,369 | +0.15(+0.59%) |
Aug 21, 2017 | 24.85 | 24.93 | 24.80 | 24.87 | 419,258 | +0.07(+0.30%) |
Aug 18, 2017 | 24.77 | 24.93 | 24.64 | 24.80 | 97,364 | +0.17(+0.71%) |
Aug 17, 2017 | 24.97 | 25.02 | 24.59 | 24.62 | 114,530 | -0.51(-2.01%) |
Aug 16, 2017 | 25.13 | 25.25 | 25.07 | 25.13 | 47,206 | +0.29(+1.15%) |
Aug 15, 2017 | 24.84 | 24.88 | 24.73 | 24.84 | 112,238 | -0.04(-0.15%) |
Aug 14, 2017 | 24.99 | 25.04 | 24.83 | 24.88 | 66,120 | +0.12(+0.48%) |
Aug 11, 2017 | 24.70 | 24.88 | 24.64 | 24.76 | 110,603 | +0.05(+0.19%) |
Aug 10, 2017 | 25.11 | 25.11 | 24.70 | 24.72 | 154,545 | -0.53(-2.11%) |
Aug 09, 2017 | 25.15 | 25.25 | 25.01 | 25.25 | 89,478 | -0.15(-0.58%) |
Aug 08, 2017 | 25.40 | 25.60 | 25.36 | 25.40 | 92,841 | -0.05(-0.18%) |
Aug 07, 2017 | 25.29 | 25.47 | 25.29 | 25.44 | 65,787 | +0.20(+0.80%) |
Aug 04, 2017 | 25.24 | 25.25 | 25.06 | 25.24 | 170,560 | +0.09(+0.37%) |
Aug 03, 2017 | 25.18 | 25.20 | 25.06 | 25.15 | 114,421 | -0.12(-0.47%) |
Aug 02, 2017 | 25.20 | 25.30 | 25.05 | 25.27 | 93,803 | -0.01(-0.04%) |
Aug 01, 2017 | 25.25 | 25.33 | 25.21 | 25.28 | 81,860 | +0.10(+0.40%) |
Jul 31, 2017 | 25.19 | 25.22 | 25.10 | 25.18 | 89,841 | -0.08(-0.33%) |
Jul 28, 2017 | 25.23 | 25.28 | 25.14 | 25.26 | 245,470 | +0.09(+0.37%) |
Jul 27, 2017 | 25.42 | 25.47 | 24.99 | 25.17 | 240,799 | -0.25(-0.98%) |
Jul 26, 2017 | 25.17 | 25.48 | 25.15 | 25.41 | 88,090 | +0.29(+1.17%) |
Jul 25, 2017 | 25.09 | 25.15 | 25.05 | 25.12 | 115,105 | -0.04(-0.15%) |
Jul 24, 2017 | 25.20 | 25.20 | 25.08 | 25.16 | 96,088 | +0.08(+0.33%) |
Jul 21, 2017 | 25.08 | 25.17 | 25.01 | 25.07 | 61,842 | +0.03(+0.11%) |
Jul 20, 2017 | 25.16 | 25.17 | 25.00 | 25.05 | 86,884 | -0.02(-0.07%) |
Jul 19, 2017 | 25.11 | 25.21 | 25.04 | 25.06 | 68,784 | +0.18(+0.74%) |
Jul 18, 2017 | 24.81 | 24.91 | 24.70 | 24.88 | 92,011 | -0.01(-0.04%) |
Jul 17, 2017 | 24.93 | 24.94 | 24.84 | 24.89 | 107,957 | -0.14(-0.55%) |
Jul 14, 2017 | 24.88 | 25.05 | 24.88 | 25.03 | 136,279 | +0.33(+1.34%) |
Jul 13, 2017 | 24.56 | 24.72 | 24.55 | 24.70 | 218,467 | +0.20(+0.83%) |
Jul 12, 2017 | 24.42 | 24.57 | 24.40 | 24.49 | 149,908 | +0.40(+1.68%) |
Jul 11, 2017 | 24.01 | 24.15 | 23.96 | 24.09 | 290,719 | +0.06(+0.24%) |
Jul 10, 2017 | 23.95 | 24.07 | 23.90 | 24.03 | 231,809 | +0.26(+1.08%) |
Jul 07, 2017 | 23.73 | 23.85 | 23.71 | 23.78 | 357,690 | +0.11(+0.47%) |
Jul 06, 2017 | 23.89 | 23.93 | 23.64 | 23.67 | 98,502 | -0.41(-1.72%) |
Jul 05, 2017 | 23.91 | 24.09 | 23.83 | 24.08 | 74,012 | -0.07(-0.30%) |
Jul 03, 2017 | 24.17 | 24.24 | 24.11 | 24.15 | 54,306 | +0.14(+0.57%) |
Jun 30, 2017 | 24.06 | 24.09 | 23.94 | 24.02 | 97,612 | +0.15(+0.62%) |
Jun 29, 2017 | 24.12 | 24.16 | 23.71 | 23.87 | 271,923 | -0.48(-1.96%) |
Jun 28, 2017 | 24.30 | 24.38 | 24.11 | 24.35 | 93,047 | +0.19(+0.80%) |
Jun 27, 2017 | 24.38 | 24.39 | 24.10 | 24.15 | 112,483 | -0.39(-1.57%) |
Jun 26, 2017 | 24.55 | 24.65 | 24.48 | 24.54 | 102,172 | +0.10(+0.41%) |
Jun 23, 2017 | 24.29 | 24.48 | 24.29 | 24.44 | 54,724 | +0.16(+0.64%) |
Jun 22, 2017 | 24.24 | 24.34 | 24.15 | 24.28 | 85,387 | +0.10(+0.42%) |
Jun 21, 2017 | 24.19 | 24.26 | 24.13 | 24.18 | 97,857 | +0.14(+0.57%) |
Jun 20, 2017 | 24.28 | 24.28 | 24.04 | 24.04 | 234,655 | -0.29(-1.17%) |
Jun 19, 2017 | 24.23 | 24.36 | 24.19 | 24.33 | 94,899 | +0.17(+0.72%) |
Jun 16, 2017 | 24.13 | 24.17 | 24.03 | 24.15 | 164,875 | +0.03(+0.11%) |
Jun 15, 2017 | 24.13 | 24.16 | 23.95 | 24.13 | 789,974 | -0.31(-1.28%) |
Jun 14, 2017 | 24.63 | 24.63 | 24.35 | 24.44 | 116,657 | -0.01(-0.04%) |
Jun 13, 2017 | 24.38 | 24.48 | 24.35 | 24.45 | 101,498 | +0.12(+0.49%) |
Jun 12, 2017 | 24.35 | 24.36 | 24.16 | 24.33 | 99,924 | -0.16(-0.64%) |
Jun 09, 2017 | 24.78 | 24.79 | 24.38 | 24.49 | 122,207 | -0.30(-1.22%) |
Jun 08, 2017 | 25.08 | 25.08 | 24.67 | 24.79 | 437,476 | +0.01(+0.04%) |
Jun 07, 2017 | 24.79 | 24.88 | 24.67 | 24.78 | 105,204 | -0.03(-0.11%) |
Jun 06, 2017 | 24.82 | 24.88 | 24.77 | 24.81 | 146,490 | -0.19(-0.77%) |
Jun 05, 2017 | 24.90 | 25.01 | 24.86 | 25.00 | 115,741 | +0.13(+0.52%) |
Jun 02, 2017 | 24.85 | 24.96 | 24.74 | 24.87 | 120,660 | +0.06(+0.22%) |