Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.30 | 28.46 | 27.89 | 28.00 | 28,831 | -0.31(-1.10%) |
Jan 30, 2018 | 28.11 | 28.46 | 27.78 | 28.31 | 26,234 | +0.00(+0.00%) |
Jan 29, 2018 | 28.16 | 28.36 | 27.95 | 28.31 | 51,337 | +0.14(+0.50%) |
Jan 26, 2018 | 28.05 | 28.37 | 27.77 | 28.17 | 80,469 | +0.15(+0.54%) |
Jan 25, 2018 | 27.96 | 28.09 | 27.57 | 28.02 | 16,344 | +0.17(+0.61%) |
Jan 24, 2018 | 27.85 | 27.96 | 27.77 | 27.85 | 22,512 | +0.00(+0.00%) |
Jan 23, 2018 | 27.55 | 27.89 | 27.22 | 27.85 | 15,380 | +0.25(+0.92%) |
Jan 22, 2018 | 27.84 | 27.95 | 27.30 | 27.60 | 25,551 | -0.26(-0.95%) |
Jan 19, 2018 | 26.85 | 27.97 | 26.85 | 27.86 | 36,764 | +0.89(+3.31%) |
Jan 18, 2018 | 27.27 | 27.48 | 26.63 | 26.97 | 29,489 | -0.29(-1.07%) |
Jan 17, 2018 | 27.10 | 27.37 | 26.89 | 27.26 | 31,418 | +0.28(+1.05%) |
Jan 16, 2018 | 27.00 | 27.25 | 26.77 | 26.98 | 33,018 | -0.03(-0.10%) |
Jan 12, 2018 | 27.00 | 27.00 | 27.00 | 0 | -0.18(-0.66%) | |
Jan 11, 2018 | 27.09 | 27.27 | 27.09 | 27.18 | 20,128 | +0.09(+0.35%) |
Jan 10, 2018 | 26.57 | 27.24 | 26.48 | 27.09 | 32,538 | +0.49(+1.84%) |
Jan 09, 2018 | 27.02 | 27.07 | 26.19 | 26.60 | 12,786 | -0.41(-1.53%) |
Jan 08, 2018 | 26.81 | 27.25 | 26.81 | 27.01 | 37,963 | -0.24(-0.90%) |
Jan 05, 2018 | 26.44 | 27.27 | 26.05 | 27.26 | 147,097 | +0.92(+3.50%) |
Jan 04, 2018 | 26.47 | 26.75 | 25.93 | 26.34 | 23,249 | +0.02(+0.07%) |
Jan 03, 2018 | 27.04 | 27.04 | 25.38 | 26.32 | 30,869 | -0.81(-2.98%) |
Jan 02, 2018 | 27.02 | 27.50 | 27.02 | 27.13 | 52,468 | -0.26(-0.96%) |
Dec 29, 2017 | 27.39 | 27.39 | 27.39 | 0 | +0.21(+0.76%) | |
Dec 28, 2017 | 26.95 | 27.20 | 26.47 | 27.18 | 26,923 | +0.27(+1.01%) |
Dec 27, 2017 | 26.17 | 27.16 | 26.17 | 26.91 | 14,103 | +0.15(+0.56%) |
Dec 26, 2017 | 26.99 | 26.99 | 26.38 | 26.76 | 15,541 | -0.01(-0.04%) |
Dec 22, 2017 | 26.82 | 27.01 | 26.39 | 26.77 | 23,901 | +0.32(+1.21%) |
Dec 21, 2017 | 26.35 | 27.16 | 26.01 | 26.45 | 21,326 | +0.12(+0.46%) |
Dec 20, 2017 | 26.58 | 27.17 | 26.32 | 26.33 | 29,530 | -0.17(-0.64%) |
Dec 19, 2017 | 27.80 | 27.80 | 26.22 | 26.50 | 48,389 | -1.26(-4.54%) |
Dec 18, 2017 | 28.08 | 29.02 | 26.85 | 27.76 | 68,414 | -0.28(-1.01%) |
Dec 15, 2017 | 27.04 | 28.14 | 26.83 | 28.04 | 117,582 | +0.98(+3.61%) |
Dec 14, 2017 | 27.11 | 27.20 | 26.60 | 27.06 | 32,916 | -0.07(-0.24%) |
Dec 13, 2017 | 27.11 | 27.21 | 26.81 | 27.13 | 50,540 | +0.07(+0.24%) |
Dec 12, 2017 | 27.04 | 27.33 | 26.94 | 27.06 | 36,227 | -0.08(-0.28%) |
Dec 11, 2017 | 27.08 | 27.65 | 26.69 | 27.14 | 36,330 | +0.00(+0.00%) |
Dec 08, 2017 | 27.40 | 27.47 | 27.04 | 27.14 | 22,046 | +0.00(+0.00%) |
Dec 07, 2017 | 27.34 | 27.50 | 26.84 | 27.14 | 50,591 | -0.21(-0.76%) |
Dec 06, 2017 | 26.72 | 27.76 | 26.45 | 27.34 | 45,469 | +0.62(+2.31%) |
Dec 05, 2017 | 26.65 | 26.81 | 26.12 | 26.72 | 42,454 | +0.07(+0.28%) |
Dec 04, 2017 | 26.42 | 26.65 | 26.11 | 26.65 | 29,997 | +0.52(+1.97%) |
Dec 01, 2017 | 26.15 | 26.16 | 25.52 | 26.13 | 36,424 | -0.03(-0.11%) |
Nov 30, 2017 | 26.93 | 27.17 | 25.80 | 26.16 | 112,067 | -0.81(-2.99%) |
Nov 29, 2017 | 26.07 | 27.17 | 25.70 | 26.97 | 65,338 | +0.84(+3.23%) |
Nov 28, 2017 | 25.64 | 26.15 | 24.67 | 26.12 | 37,705 | +0.63(+2.46%) |
Nov 27, 2017 | 25.22 | 25.54 | 25.22 | 25.50 | 27,313 | +0.26(+1.04%) |
Nov 24, 2017 | 24.87 | 25.27 | 24.77 | 25.23 | 9,418 | +0.06(+0.22%) |
Nov 22, 2017 | 25.29 | 25.29 | 25.04 | 25.18 | 25,254 | -0.12(-0.48%) |
Nov 21, 2017 | 25.11 | 25.31 | 24.67 | 25.30 | 41,519 | +0.28(+1.12%) |
Nov 20, 2017 | 24.79 | 25.04 | 24.70 | 25.02 | 24,928 | +0.04(+0.15%) |
Nov 17, 2017 | 24.44 | 25.03 | 24.32 | 24.98 | 33,685 | +0.37(+1.48%) |
Nov 16, 2017 | 24.37 | 25.03 | 24.29 | 24.62 | 33,451 | +0.35(+1.43%) |
Nov 15, 2017 | 23.91 | 24.37 | 23.91 | 24.27 | 27,740 | +0.23(+0.97%) |
Nov 14, 2017 | 23.91 | 24.09 | 23.82 | 24.03 | 19,384 | +0.23(+0.95%) |
Nov 13, 2017 | 23.74 | 24.06 | 23.55 | 23.81 | 17,176 | -0.20(-0.82%) |
Nov 10, 2017 | 23.91 | 24.26 | 23.74 | 24.01 | 24,144 | -0.04(-0.16%) |
Nov 09, 2017 | 24.16 | 24.24 | 23.91 | 24.04 | 14,923 | -0.19(-0.77%) |
Nov 08, 2017 | 23.85 | 24.33 | 23.74 | 24.23 | 41,047 | +0.36(+1.49%) |
Nov 07, 2017 | 24.22 | 24.27 | 23.63 | 23.87 | 36,176 | -0.32(-1.32%) |
Nov 06, 2017 | 23.99 | 24.31 | 23.63 | 24.19 | 28,365 | +0.22(+0.90%) |
Nov 03, 2017 | 24.39 | 24.39 | 23.56 | 23.98 | 31,331 | -0.42(-1.73%) |
Nov 02, 2017 | 23.28 | 24.49 | 23.28 | 24.40 | 25,125 | +0.41(+1.72%) |
Nov 01, 2017 | 24.04 | 24.06 | 23.64 | 23.99 | 17,598 | -0.05(-0.20%) |
Oct 31, 2017 | 24.10 | 24.26 | 23.87 | 24.03 | 24,346 | -0.06(-0.23%) |
Oct 30, 2017 | 24.57 | 24.65 | 23.97 | 24.09 | 17,526 | -0.59(-2.39%) |
Oct 27, 2017 | 23.66 | 24.96 | 23.66 | 24.68 | 24,604 | +0.59(+2.45%) |
Oct 26, 2017 | 23.94 | 24.21 | 23.91 | 24.09 | 10,390 | +0.32(+1.34%) |
Oct 25, 2017 | 23.79 | 23.84 | 23.42 | 23.77 | 44,545 | +0.15(+0.63%) |
Oct 24, 2017 | 24.12 | 24.22 | 23.60 | 23.62 | 26,728 | -0.48(-1.98%) |
Oct 23, 2017 | 24.56 | 24.56 | 23.93 | 24.10 | 62,822 | -0.45(-1.83%) |
Oct 20, 2017 | 25.11 | 25.11 | 24.46 | 24.55 | 29,978 | -0.40(-1.62%) |
Oct 19, 2017 | 24.61 | 25.09 | 24.58 | 24.95 | 33,947 | +0.07(+0.30%) |
Oct 18, 2017 | 24.61 | 25.00 | 24.57 | 24.88 | 25,593 | +0.28(+1.14%) |
Oct 17, 2017 | 24.92 | 24.92 | 24.44 | 24.60 | 17,422 | -0.21(-0.83%) |
Oct 16, 2017 | 24.89 | 24.99 | 24.74 | 24.80 | 15,941 | +0.07(+0.30%) |
Oct 13, 2017 | 24.38 | 24.97 | 24.08 | 24.73 | 28,355 | +0.44(+1.81%) |
Oct 12, 2017 | 24.83 | 24.98 | 24.22 | 24.29 | 18,889 | -0.01(-0.04%) |
Oct 11, 2017 | 24.00 | 24.69 | 24.00 | 24.30 | 17,697 | +0.21(+0.86%) |
Oct 10, 2017 | 23.85 | 24.17 | 23.73 | 24.09 | 24,722 | +0.41(+1.74%) |
Oct 09, 2017 | 24.09 | 24.31 | 23.54 | 23.68 | 60,414 | -0.41(-1.71%) |
Oct 06, 2017 | 24.01 | 24.25 | 23.73 | 24.09 | 42,529 | +0.25(+1.06%) |
Oct 05, 2017 | 24.56 | 24.56 | 23.36 | 23.84 | 35,658 | -0.83(-3.38%) |
Oct 04, 2017 | 25.04 | 25.04 | 24.49 | 24.67 | 19,126 | -0.37(-1.46%) |
Oct 03, 2017 | 25.07 | 25.16 | 24.69 | 25.04 | 32,500 | -0.04(-0.15%) |
Oct 02, 2017 | 24.67 | 25.07 | 24.31 | 25.07 | 74,573 | +0.49(+1.98%) |
Sep 29, 2017 | 25.02 | 25.31 | 24.42 | 24.59 | 32,599 | -0.28(-1.13%) |
Sep 28, 2017 | 24.55 | 25.01 | 24.51 | 24.87 | 35,586 | +0.01(+0.04%) |
Sep 27, 2017 | 23.86 | 25.00 | 23.76 | 24.86 | 52,595 | +1.05(+4.41%) |
Sep 26, 2017 | 23.26 | 23.90 | 23.13 | 23.81 | 20,262 | +0.56(+2.42%) |
Sep 25, 2017 | 22.19 | 23.34 | 22.19 | 23.25 | 44,947 | +0.52(+2.31%) |
Sep 22, 2017 | 22.82 | 22.85 | 22.39 | 22.72 | 34,266 | -0.13(-0.57%) |
Sep 21, 2017 | 22.84 | 23.21 | 21.85 | 22.85 | 61,420 | -0.18(-0.77%) |
Sep 20, 2017 | 22.52 | 23.27 | 22.52 | 23.03 | 42,530 | +0.16(+0.70%) |
Sep 19, 2017 | 22.89 | 23.25 | 22.73 | 22.87 | 53,585 | -0.25(-1.09%) |
Sep 18, 2017 | 23.35 | 23.43 | 22.94 | 23.12 | 49,561 | -0.14(-0.60%) |
Sep 15, 2017 | 23.30 | 23.47 | 23.01 | 23.27 | 101,967 | +0.03(+0.12%) |
Sep 14, 2017 | 23.39 | 23.54 | 23.18 | 23.24 | 49,299 | -0.10(-0.44%) |
Sep 13, 2017 | 23.09 | 23.66 | 22.98 | 23.34 | 55,140 | +0.13(+0.57%) |
Sep 12, 2017 | 22.92 | 23.46 | 22.58 | 23.21 | 34,305 | +0.50(+2.19%) |
Sep 11, 2017 | 22.69 | 22.93 | 22.28 | 22.71 | 34,135 | +0.14(+0.62%) |
Sep 08, 2017 | 21.48 | 22.73 | 21.37 | 22.57 | 42,612 | +0.77(+3.51%) |
Sep 07, 2017 | 22.26 | 22.26 | 21.65 | 21.81 | 35,916 | -0.44(-1.97%) |
Sep 06, 2017 | 22.50 | 22.65 | 21.66 | 22.25 | 25,427 | +0.24(+1.10%) |
Sep 05, 2017 | 22.87 | 22.87 | 21.18 | 22.00 | 30,522 | -0.91(-3.95%) |
Sep 01, 2017 | 23.11 | 23.36 | 22.61 | 22.91 | 21,749 | -0.19(-0.81%) |
Aug 31, 2017 | 22.81 | 23.18 | 22.24 | 23.10 | 27,058 | +0.22(+0.98%) |
Aug 30, 2017 | 22.94 | 23.40 | 22.61 | 22.87 | 27,072 | -0.07(-0.28%) |
Aug 29, 2017 | 22.49 | 23.07 | 21.70 | 22.94 | 21,714 | +0.16(+0.70%) |
Aug 28, 2017 | 22.85 | 22.85 | 22.39 | 22.78 | 21,923 | -0.07(-0.29%) |
Aug 25, 2017 | 22.97 | 23.03 | 22.67 | 22.84 | 13,445 | -0.02(-0.08%) |
Aug 24, 2017 | 22.82 | 23.04 | 22.76 | 22.86 | 16,795 | +0.05(+0.20%) |
Aug 23, 2017 | 22.85 | 22.95 | 22.64 | 22.82 | 45,061 | -0.03(-0.12%) |
Aug 22, 2017 | 22.96 | 23.03 | 22.80 | 22.84 | 24,858 | +0.06(+0.25%) |
Aug 21, 2017 | 23.30 | 23.30 | 22.77 | 22.79 | 38,351 | -0.50(-2.16%) |
Aug 18, 2017 | 23.16 | 23.53 | 23.12 | 23.29 | 33,795 | -0.26(-1.11%) |
Aug 17, 2017 | 23.81 | 24.79 | 23.52 | 23.55 | 23,555 | -0.42(-1.75%) |
Aug 16, 2017 | 23.89 | 24.79 | 23.89 | 23.97 | 43,129 | +0.41(+1.74%) |
Aug 15, 2017 | 23.45 | 23.92 | 23.02 | 23.56 | 27,751 | -0.09(-0.39%) |
Aug 14, 2017 | 23.01 | 23.66 | 22.64 | 23.66 | 32,090 | +0.82(+3.60%) |
Aug 11, 2017 | 23.26 | 23.31 | 22.39 | 22.83 | 42,914 | -0.42(-1.81%) |
Aug 10, 2017 | 22.73 | 23.32 | 22.56 | 23.25 | 24,220 | +0.49(+2.13%) |
Aug 09, 2017 | 22.43 | 22.80 | 20.64 | 22.77 | 24,646 | -0.18(-0.77%) |
Aug 08, 2017 | 22.96 | 23.69 | 22.72 | 22.95 | 21,909 | -0.10(-0.45%) |
Aug 07, 2017 | 23.24 | 23.43 | 22.99 | 23.05 | 19,416 | -0.24(-1.04%) |
Aug 04, 2017 | 23.40 | 23.01 | 23.29 | 19,673 | +0.28(+1.22%) | |
Aug 03, 2017 | 23.60 | 23.68 | 22.92 | 23.01 | 20,816 | -0.63(-2.68%) |
Aug 02, 2017 | 23.70 | 23.93 | 23.48 | 23.65 | 13,236 | -0.02(-0.08%) |
Aug 01, 2017 | 23.71 | 24.20 | 23.55 | 23.66 | 29,819 | -0.41(-1.71%) |
Jul 31, 2017 | 23.80 | 24.32 | 23.80 | 24.08 | 24,874 | +0.33(+1.38%) |
Jul 28, 2017 | 23.74 | 23.83 | 23.53 | 23.75 | 19,696 | -0.07(-0.27%) |
Jul 27, 2017 | 23.74 | 24.19 | 23.67 | 23.81 | 33,624 | +0.01(+0.04%) |
Jul 26, 2017 | 22.87 | 24.16 | 21.86 | 23.80 | 79,851 | +0.96(+4.21%) |
Jul 25, 2017 | 22.40 | 22.87 | 22.34 | 22.84 | 22,225 | +0.11(+0.49%) |
Jul 24, 2017 | 22.86 | 23.33 | 21.98 | 22.73 | 27,442 | -0.19(-0.81%) |
Jul 21, 2017 | 22.96 | 23.14 | 22.02 | 22.92 | 54,522 | +0.08(+0.37%) |
Jul 20, 2017 | 22.98 | 22.41 | 22.83 | 13,190 | +0.09(+0.41%) | |
Jul 19, 2017 | 22.85 | 22.85 | 22.15 | 22.74 | 17,231 | -0.12(-0.53%) |
Jul 18, 2017 | 23.04 | 23.21 | 22.73 | 22.86 | 17,387 | -0.25(-1.09%) |
Jul 17, 2017 | 22.97 | 23.23 | 22.78 | 23.11 | 29,195 | +0.00(+0.00%) |
Jul 14, 2017 | 23.20 | 23.38 | 22.63 | 23.11 | 14,979 | -0.21(-0.92%) |
Jul 13, 2017 | 23.63 | 23.63 | 23.14 | 23.33 | 21,668 | -0.30(-1.26%) |
Jul 12, 2017 | 23.75 | 23.91 | 23.45 | 23.63 | 19,082 | -0.05(-0.20%) |
Jul 11, 2017 | 23.70 | 23.74 | 23.00 | 23.67 | 34,039 | +0.04(+0.16%) |
Jul 10, 2017 | 23.66 | 23.90 | 23.57 | 23.64 | 34,714 | -0.36(-1.52%) |
Jul 07, 2017 | 23.40 | 24.16 | 23.40 | 24.00 | 16,722 | +0.20(+0.82%) |
Jul 06, 2017 | 24.02 | 24.21 | 23.70 | 23.80 | 15,257 | -0.22(-0.93%) |
Jul 05, 2017 | 24.20 | 24.20 | 23.26 | 24.03 | 30,383 | -0.21(-0.89%) |
Jul 03, 2017 | 24.09 | 24.50 | 24.05 | 24.24 | 23,193 | +0.22(+0.93%) |
Jun 30, 2017 | 24.73 | 25.12 | 23.94 | 24.02 | 45,292 | -0.64(-2.61%) |
Jun 29, 2017 | 24.22 | 24.74 | 23.84 | 24.66 | 50,020 | +0.35(+1.46%) |
Jun 28, 2017 | 23.51 | 24.49 | 23.34 | 24.31 | 23,847 | +0.87(+3.70%) |
Jun 27, 2017 | 23.35 | 23.71 | 23.15 | 23.44 | 33,558 | +0.08(+0.36%) |
Jun 26, 2017 | 23.72 | 24.71 | 23.14 | 23.36 | 37,894 | -0.31(-1.30%) |
Jun 23, 2017 | 23.96 | 24.15 | 23.07 | 23.66 | 88,403 | -0.27(-1.13%) |
Jun 22, 2017 | 24.06 | 24.26 | 23.69 | 23.94 | 35,219 | -0.35(-1.46%) |
Jun 21, 2017 | 24.29 | 25.01 | 23.83 | 24.29 | 41,905 | +0.02(+0.08%) |
Jun 20, 2017 | 24.21 | 24.44 | 23.77 | 24.27 | 37,387 | +0.10(+0.42%) |
Jun 19, 2017 | 24.12 | 25.00 | 24.06 | 24.17 | 33,726 | -0.05(-0.19%) |
Jun 16, 2017 | 23.48 | 24.50 | 23.48 | 24.22 | 77,252 | +0.49(+2.05%) |
Jun 15, 2017 | 23.66 | 24.05 | 23.64 | 23.73 | 28,090 | -0.28(-1.17%) |
Jun 14, 2017 | 23.45 | 24.15 | 23.04 | 24.01 | 32,683 | +0.55(+2.35%) |
Jun 13, 2017 | 23.38 | 23.66 | 23.25 | 23.46 | 21,860 | +0.09(+0.40%) |
Jun 12, 2017 | 23.29 | 23.59 | 23.01 | 23.37 | 40,412 | -0.13(-0.56%) |
Jun 09, 2017 | 23.45 | 24.22 | 23.01 | 23.50 | 76,805 | +0.13(+0.56%) |
Jun 08, 2017 | 23.30 | 24.00 | 23.08 | 23.37 | 34,141 | +0.09(+0.40%) |
Jun 07, 2017 | 22.43 | 23.31 | 22.43 | 23.27 | 30,609 | +0.43(+1.87%) |
Jun 06, 2017 | 23.10 | 23.47 | 22.71 | 22.85 | 24,113 | -0.30(-1.29%) |
Jun 05, 2017 | 23.53 | 23.53 | 22.63 | 23.14 | 17,004 | -0.40(-1.70%) |
Jun 02, 2017 | 22.84 | 23.81 | 22.84 | 23.54 | 59,883 | +0.31(+1.32%) |
Jun 01, 2017 | 23.14 | 23.51 | 23.02 | 23.24 | 41,082 | +0.12(+0.52%) |
May 31, 2017 | 22.93 | 23.19 | 22.85 | 23.11 | 51,434 | +0.03(+0.12%) |
May 30, 2017 | 23.06 | 23.29 | 23.02 | 23.09 | 14,712 | -0.07(-0.32%) |
May 26, 2017 | 23.06 | 23.25 | 23.06 | 23.16 | 17,536 | +0.09(+0.40%) |
May 25, 2017 | 22.78 | 23.20 | 22.33 | 23.07 | 64,438 | +0.33(+1.43%) |
May 24, 2017 | 22.76 | 22.83 | 22.44 | 22.74 | 40,454 | +0.00(+0.00%) |
May 23, 2017 | 23.04 | 23.12 | 22.69 | 22.74 | 48,935 | -0.28(-1.21%) |
May 22, 2017 | 22.79 | 23.22 | 22.78 | 23.02 | 30,287 | +0.07(+0.28%) |
May 19, 2017 | 22.93 | 23.23 | 22.85 | 22.96 | 60,073 | -0.16(-0.68%) |
May 18, 2017 | 22.92 | 23.38 | 22.83 | 23.11 | 24,875 | +0.24(+1.06%) |
May 17, 2017 | 22.55 | 23.00 | 22.41 | 22.87 | 91,079 | +0.08(+0.37%) |
May 16, 2017 | 22.97 | 23.04 | 22.67 | 22.79 | 23,044 | -0.15(-0.65%) |
May 15, 2017 | 22.79 | 23.17 | 22.79 | 22.94 | 16,191 | +0.10(+0.45%) |
May 12, 2017 | 23.01 | 23.03 | 22.69 | 22.84 | 30,691 | -0.23(-1.01%) |
May 11, 2017 | 23.12 | 23.25 | 22.87 | 23.07 | 27,664 | -0.08(-0.36%) |
May 10, 2017 | 23.44 | 23.78 | 23.11 | 23.15 | 34,510 | -0.27(-1.15%) |
May 09, 2017 | 23.31 | 23.72 | 23.27 | 23.42 | 47,457 | +0.16(+0.68%) |
May 08, 2017 | 23.29 | 23.74 | 23.11 | 23.26 | 54,781 | -0.16(-0.68%) |
May 05, 2017 | 23.71 | 23.74 | 22.21 | 23.42 | 61,761 | -0.33(-1.37%) |
May 04, 2017 | 24.06 | 24.18 | 23.54 | 23.75 | 38,054 | -0.41(-1.69%) |
May 03, 2017 | 23.79 | 24.34 | 23.22 | 24.16 | 59,371 | -0.02(-0.08%) |
May 02, 2017 | 24.41 | 25.04 | 24.03 | 24.18 | 74,905 | -0.80(-3.20%) |
May 01, 2017 | 25.11 | 25.11 | 24.85 | 24.97 | 21,596 | -0.01(-0.04%) |
Apr 28, 2017 | 25.31 | 25.31 | 24.92 | 24.98 | 26,579 | -0.37(-1.47%) |
Apr 27, 2017 | 25.24 | 25.45 | 25.24 | 25.36 | 39,456 | -0.07(-0.29%) |
Apr 26, 2017 | 25.00 | 25.55 | 24.97 | 25.43 | 35,419 | +0.52(+2.09%) |
Apr 25, 2017 | 24.84 | 25.10 | 24.84 | 24.91 | 30,924 | +0.21(+0.87%) |
Apr 24, 2017 | 24.74 | 24.85 | 24.55 | 24.70 | 30,582 | +0.28(+1.14%) |
Apr 21, 2017 | 24.62 | 24.72 | 24.41 | 24.42 | 45,215 | -0.23(-0.94%) |
Apr 20, 2017 | 25.10 | 25.59 | 24.49 | 24.65 | 48,192 | -0.41(-1.63%) |
Apr 19, 2017 | 25.23 | 25.32 | 25.05 | 25.06 | 36,853 | -0.05(-0.19%) |
Apr 18, 2017 | 24.88 | 25.12 | 24.88 | 25.10 | 25,936 | +0.15(+0.60%) |
Apr 17, 2017 | 24.91 | 24.98 | 24.73 | 24.96 | 40,472 | +0.18(+0.71%) |
Apr 13, 2017 | 24.83 | 24.98 | 24.66 | 24.78 | 30,388 | -0.09(-0.37%) |
Apr 12, 2017 | 24.88 | 25.01 | 24.82 | 24.87 | 40,856 | -0.22(-0.89%) |
Apr 11, 2017 | 25.04 | 25.18 | 24.93 | 25.10 | 32,887 | +0.07(+0.30%) |
Apr 10, 2017 | 24.93 | 25.22 | 24.88 | 25.02 | 26,770 | +0.09(+0.37%) |
Apr 07, 2017 | 25.05 | 25.10 | 24.78 | 24.93 | 98,857 | -0.16(-0.63%) |
Apr 06, 2017 | 25.20 | 25.30 | 24.97 | 25.09 | 60,830 | -0.26(-1.03%) |
Apr 05, 2017 | 25.32 | 25.43 | 25.19 | 25.35 | 119,379 | +0.10(+0.41%) |
Apr 04, 2017 | 25.31 | 25.39 | 25.22 | 25.24 | 49,852 | -0.01(-0.04%) |
Apr 03, 2017 | 25.49 | 25.68 | 25.03 | 25.25 | 89,161 | -0.27(-1.06%) |
Mar 31, 2017 | 25.73 | 25.73 | 25.45 | 25.52 | 70,846 | -0.11(-0.44%) |
Mar 30, 2017 | 25.66 | 25.78 | 25.59 | 25.63 | 61,805 | +0.04(+0.15%) |
Mar 29, 2017 | 25.64 | 25.80 | 25.53 | 25.60 | 40,504 | -0.16(-0.61%) |
Mar 28, 2017 | 25.58 | 25.85 | 25.58 | 25.76 | 46,963 | -0.07(-0.29%) |
Mar 27, 2017 | 25.34 | 25.90 | 25.20 | 25.83 | 86,008 | +0.26(+1.02%) |
Mar 24, 2017 | 25.51 | 25.71 | 25.36 | 25.57 | 31,383 | +0.07(+0.26%) |
Mar 23, 2017 | 25.48 | 25.65 | 25.37 | 25.50 | 70,399 | +0.04(+0.15%) |
Mar 22, 2017 | 25.20 | 25.53 | 25.20 | 25.47 | 49,380 | +0.10(+0.40%) |
Mar 21, 2017 | 25.82 | 25.84 | 25.24 | 25.37 | 101,595 | -0.38(-1.48%) |
Mar 20, 2017 | 25.95 | 26.01 | 25.59 | 25.75 | 53,765 | -0.11(-0.43%) |
Mar 17, 2017 | 25.63 | 25.93 | 25.53 | 25.86 | 106,530 | +0.07(+0.25%) |
Mar 16, 2017 | 25.33 | 25.89 | 25.16 | 25.79 | 51,562 | +0.61(+2.44%) |
Mar 15, 2017 | 25.27 | 25.37 | 25.12 | 25.18 | 24,759 | +0.04(+0.15%) |
Mar 14, 2017 | 25.09 | 25.37 | 25.02 | 25.14 | 22,369 | -0.10(-0.41%) |
Mar 13, 2017 | 25.37 | 24.87 | 25.24 | 19,821 | +0.13(+0.52%) | |
Mar 10, 2017 | 25.22 | 25.43 | 24.95 | 25.11 | 44,830 | -0.01(-0.04%) |
Mar 09, 2017 | 25.58 | 25.63 | 25.08 | 25.12 | 36,600 | -0.35(-1.38%) |
Mar 08, 2017 | 25.52 | 25.68 | 25.33 | 25.48 | 45,439 | +0.09(+0.36%) |
Mar 07, 2017 | 25.19 | 25.70 | 25.18 | 25.38 | 39,557 | +0.20(+0.81%) |
Mar 06, 2017 | 24.93 | 25.32 | 24.93 | 25.18 | 44,497 | -0.02(-0.07%) |
Mar 03, 2017 | 25.24 | 25.36 | 24.84 | 25.20 | 80,147 | +0.00(+0.00%) |
Mar 02, 2017 | 24.98 | 25.29 | 24.65 | 25.20 | 115,418 | -0.10(-0.40%) |
Mar 01, 2017 | 24.90 | 25.43 | 24.32 | 25.30 | 103,141 | +0.44(+1.79%) |
Feb 28, 2017 | 24.48 | 24.91 | 24.29 | 24.85 | 68,011 | +0.19(+0.79%) |
Feb 27, 2017 | 24.76 | 24.96 | 24.42 | 24.66 | 51,514 | -0.10(-0.41%) |
Feb 24, 2017 | 24.61 | 25.01 | 24.54 | 24.76 | 54,912 | -0.09(-0.37%) |
Feb 23, 2017 | 24.49 | 24.93 | 24.49 | 24.85 | 26,463 | +0.20(+0.83%) |
Feb 22, 2017 | 24.28 | 24.90 | 24.22 | 24.65 | 56,121 | +0.35(+1.45%) |
Feb 21, 2017 | 24.09 | 24.45 | 24.05 | 24.30 | 44,741 | +0.21(+0.88%) |
Feb 17, 2017 | 24.09 | 24.09 | 24.09 | 0 | +0.22(+0.93%) | |
Feb 16, 2017 | 23.43 | 24.18 | 23.43 | 23.86 | 54,313 | +0.31(+1.30%) |
Feb 15, 2017 | 24.09 | 24.25 | 21.86 | 23.56 | 66,152 | -1.06(-4.29%) |
Feb 14, 2017 | 24.08 | 24.74 | 23.61 | 24.61 | 116,821 | +1.14(+4.85%) |
Feb 13, 2017 | 23.18 | 23.54 | 22.84 | 23.47 | 54,568 | +0.12(+0.52%) |
Feb 10, 2017 | 23.59 | 23.63 | 23.36 | 23.35 | 48,608 | +0.00(+0.00%) |
Feb 09, 2017 | 23.15 | 23.75 | 22.95 | 23.35 | 46,844 | +0.16(+0.68%) |
Feb 08, 2017 | 22.99 | 23.46 | 22.99 | 23.20 | 31,069 | +0.05(+0.20%) |
Feb 07, 2017 | 23.42 | 23.68 | 22.90 | 23.15 | 71,947 | -0.14(-0.60%) |
Feb 06, 2017 | 23.16 | 23.67 | 23.09 | 23.29 | 61,623 | -0.15(-0.63%) |
Feb 03, 2017 | 23.45 | 23.52 | 23.22 | 23.44 | 15,453 | +0.19(+0.80%) |
Feb 02, 2017 | 22.88 | 23.33 | 22.73 | 23.25 | 75,477 | +0.40(+1.74%) |