Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 25.92 | 25.92 | 25.92 | 0 | -0.02(-0.08%) | |
Dec 28, 2017 | 25.92 | 25.98 | 25.90 | 25.94 | 614,434 | +0.02(+0.08%) |
Dec 27, 2017 | 25.88 | 25.93 | 25.88 | 25.92 | 505,708 | +0.03(+0.10%) |
Dec 26, 2017 | 25.88 | 25.90 | 25.88 | 25.89 | 589,172 | +0.00(+0.00%) |
Dec 22, 2017 | 25.92 | 25.92 | 25.88 | 25.89 | 370,387 | -0.02(-0.07%) |
Dec 21, 2017 | 25.92 | 25.92 | 25.90 | 25.91 | 200,753 | +0.00(+0.00%) |
Dec 20, 2017 | 25.92 | 25.92 | 25.89 | 25.91 | 769,907 | +0.00(+0.02%) |
Dec 19, 2017 | 25.94 | 25.95 | 25.90 | 25.91 | 309,163 | -0.01(-0.04%) |
Dec 18, 2017 | 25.90 | 25.92 | 25.90 | 25.92 | 967,987 | +0.00(+0.00%) |
Dec 15, 2017 | 25.92 | 25.92 | 25.90 | 25.92 | 457,928 | +0.00(+0.02%) |
Dec 14, 2017 | 25.92 | 25.92 | 25.89 | 25.91 | 380,795 | -0.00(-0.02%) |
Dec 13, 2017 | 25.90 | 25.92 | 25.89 | 25.92 | 393,000 | +0.02(+0.07%) |
Dec 12, 2017 | 25.88 | 25.90 | 25.88 | 25.90 | 248,778 | +0.01(+0.03%) |
Dec 11, 2017 | 25.91 | 25.91 | 25.90 | 25.89 | 272,646 | -0.01(-0.03%) |
Dec 08, 2017 | 25.91 | 25.91 | 25.88 | 25.90 | 139,816 | +0.00(+0.00%) |
Dec 07, 2017 | 25.89 | 25.91 | 25.89 | 25.90 | 307,850 | +0.01(+0.03%) |
Dec 06, 2017 | 25.91 | 25.91 | 25.88 | 25.89 | 203,711 | -0.01(-0.03%) |
Dec 05, 2017 | 25.89 | 25.91 | 25.88 | 25.90 | 269,623 | -0.01(-0.03%) |
Dec 04, 2017 | 25.91 | 25.92 | 25.91 | 25.91 | 207,399 | +0.02(+0.06%) |
Dec 01, 2017 | 25.91 | 25.92 | 25.88 | 25.89 | 455,192 | +0.00(+0.01%) |
Nov 30, 2017 | 25.94 | 25.94 | 25.88 | 25.89 | 502,527 | -0.04(-0.16%) |
Nov 29, 2017 | 25.89 | 25.91 | 25.89 | 25.93 | 5,119,537 | +0.04(+0.16%) |
Nov 28, 2017 | 25.89 | 25.91 | 25.88 | 25.89 | 1,935,319 | +0.00(+0.00%) |
Nov 27, 2017 | 25.87 | 25.91 | 25.87 | 25.89 | 257,291 | -0.00(-0.00%) |
Nov 24, 2017 | 25.88 | 25.90 | 25.88 | 25.89 | 97,076 | +0.01(+0.04%) |
Nov 22, 2017 | 25.90 | 25.90 | 25.87 | 25.88 | 139,617 | +0.00(+0.00%) |
Nov 21, 2017 | 25.87 | 25.89 | 25.87 | 25.88 | 481,708 | -0.01(-0.03%) |
Nov 20, 2017 | 25.87 | 25.89 | 25.86 | 25.89 | 340,215 | +0.03(+0.10%) |
Nov 17, 2017 | 25.86 | 25.88 | 25.86 | 25.86 | 245,731 | +0.00(+0.00%) |
Nov 16, 2017 | 25.88 | 25.89 | 25.86 | 25.86 | 215,553 | -0.01(-0.03%) |
Nov 15, 2017 | 25.89 | 25.89 | 25.86 | 25.87 | 196,244 | -0.01(-0.03%) |
Nov 14, 2017 | 25.88 | 25.88 | 25.85 | 25.88 | 693,821 | +0.01(+0.03%) |
Nov 13, 2017 | 25.86 | 25.89 | 25.86 | 25.87 | 1,295,468 | +0.01(+0.03%) |
Nov 10, 2017 | 25.88 | 25.89 | 25.86 | 25.86 | 717,964 | -0.03(-0.10%) |
Nov 09, 2017 | 25.87 | 25.89 | 25.86 | 25.89 | 212,141 | +0.03(+0.13%) |
Nov 08, 2017 | 25.87 | 25.87 | 25.85 | 25.85 | 283,447 | -0.01(-0.03%) |
Nov 07, 2017 | 25.88 | 25.88 | 25.85 | 25.86 | 2,929,503 | -0.02(-0.06%) |
Nov 06, 2017 | 25.88 | 25.88 | 25.86 | 25.88 | 259,492 | +0.01(+0.05%) |
Nov 03, 2017 | 25.85 | 25.87 | 25.85 | 25.87 | 482,396 | +0.02(+0.08%) |
Nov 02, 2017 | 25.86 | 25.86 | 25.85 | 25.85 | 223,044 | -0.03(-0.10%) |
Nov 01, 2017 | 25.87 | 25.89 | 25.85 | 25.87 | 594,354 | +0.01(+0.05%) |
Oct 31, 2017 | 25.88 | 25.89 | 25.86 | 25.86 | 353,136 | -0.01(-0.03%) |
Oct 30, 2017 | 25.88 | 25.85 | 25.87 | 350,696 | +0.03(+0.10%) | |
Oct 27, 2017 | 25.84 | 25.87 | 25.84 | 25.84 | 226,399 | -0.02(-0.07%) |
Oct 26, 2017 | 25.85 | 25.87 | 25.85 | 25.86 | 128,478 | +0.03(+0.10%) |
Oct 25, 2017 | 25.84 | 25.86 | 25.83 | 25.83 | 129,223 | -0.02(-0.08%) |
Oct 24, 2017 | 25.83 | 25.86 | 25.83 | 25.85 | 147,043 | +0.00(+0.02%) |
Oct 23, 2017 | 25.85 | 25.85 | 25.83 | 25.85 | 266,428 | +0.01(+0.03%) |
Oct 20, 2017 | 25.84 | 25.88 | 25.83 | 25.84 | 253,201 | -0.02(-0.07%) |
Oct 19, 2017 | 25.85 | 25.86 | 25.83 | 25.86 | 336,986 | +0.03(+0.10%) |
Oct 18, 2017 | 25.84 | 25.85 | 25.83 | 25.83 | 171,667 | -0.01(-0.03%) |
Oct 17, 2017 | 25.84 | 25.86 | 25.83 | 25.84 | 199,861 | +0.00(+0.00%) |
Oct 16, 2017 | 25.83 | 25.87 | 25.83 | 25.84 | 207,291 | +0.00(+0.00%) |
Oct 13, 2017 | 25.84 | 25.85 | 25.82 | 25.84 | 203,664 | +0.01(+0.03%) |
Oct 12, 2017 | 25.83 | 25.83 | 25.81 | 25.83 | 184,146 | +0.02(+0.07%) |
Oct 11, 2017 | 25.83 | 25.83 | 25.81 | 25.82 | 128,245 | -0.00(-0.02%) |
Oct 10, 2017 | 25.83 | 25.83 | 25.81 | 25.82 | 134,940 | +0.01(+0.05%) |
Oct 09, 2017 | 25.81 | 25.82 | 25.81 | 25.81 | 119,673 | -0.00(-0.02%) |
Oct 06, 2017 | 25.81 | 25.83 | 25.80 | 25.81 | 149,329 | +0.00(+0.02%) |
Oct 05, 2017 | 25.82 | 25.82 | 25.80 | 25.81 | 113,112 | -0.01(-0.03%) |
Oct 04, 2017 | 25.81 | 25.83 | 25.79 | 25.82 | 783,234 | +0.01(+0.03%) |
Oct 03, 2017 | 25.82 | 25.83 | 25.79 | 25.81 | 226,482 | -0.02(-0.07%) |
Oct 02, 2017 | 25.82 | 25.83 | 25.80 | 25.83 | 469,507 | +0.02(+0.07%) |
Sep 29, 2017 | 25.79 | 25.81 | 25.79 | 25.81 | 223,707 | +0.00(+0.02%) |
Sep 28, 2017 | 25.80 | 25.81 | 25.79 | 25.80 | 124,102 | +0.00(+0.02%) |
Sep 27, 2017 | 25.79 | 25.80 | 25.78 | 25.80 | 196,969 | +0.00(+0.00%) |
Sep 26, 2017 | 25.79 | 25.81 | 25.76 | 25.80 | 561,589 | -0.01(-0.03%) |
Sep 25, 2017 | 25.78 | 25.81 | 25.77 | 25.81 | 956,259 | +0.03(+0.11%) |
Sep 22, 2017 | 25.79 | 25.79 | 25.77 | 25.78 | 114,841 | -0.01(-0.05%) |
Sep 21, 2017 | 25.78 | 25.79 | 25.76 | 25.79 | 171,670 | +0.01(+0.03%) |
Sep 20, 2017 | 25.78 | 25.78 | 25.76 | 25.78 | 116,948 | +0.00(+0.00%) |
Sep 19, 2017 | 25.77 | 25.80 | 25.76 | 25.78 | 223,055 | +0.02(+0.07%) |
Sep 18, 2017 | 25.76 | 25.77 | 25.76 | 25.76 | 171,539 | +0.00(+0.02%) |
Sep 15, 2017 | 25.76 | 25.76 | 25.75 | 25.76 | 169,472 | -0.00(-0.02%) |
Sep 14, 2017 | 25.76 | 25.77 | 25.75 | 25.76 | 218,913 | +0.01(+0.03%) |
Sep 13, 2017 | 25.76 | 25.77 | 25.76 | 25.76 | 128,985 | -0.01(-0.03%) |
Sep 12, 2017 | 25.76 | 25.76 | 25.75 | 25.76 | 182,192 | +0.02(+0.07%) |
Sep 11, 2017 | 25.75 | 25.76 | 25.75 | 25.75 | 212,500 | +0.00(+0.00%) |
Sep 08, 2017 | 25.75 | 25.77 | 25.75 | 25.75 | 825,591 | -0.00(-0.00%) |
Sep 07, 2017 | 25.76 | 25.76 | 25.74 | 25.75 | 172,636 | +0.00(+0.00%) |
Sep 06, 2017 | 25.75 | 25.76 | 25.75 | 25.75 | 212,529 | +0.00(+0.00%) |
Sep 05, 2017 | 25.75 | 25.76 | 25.75 | 25.75 | 151,320 | -0.01(-0.02%) |
Sep 01, 2017 | 25.77 | 25.77 | 25.75 | 25.75 | 140,025 | +0.01(+0.03%) |
Aug 31, 2017 | 25.76 | 25.76 | 25.74 | 25.75 | 1,129,773 | -0.01(-0.05%) |
Aug 30, 2017 | 25.75 | 25.76 | 25.75 | 25.76 | 147,492 | +0.00(+0.02%) |
Aug 29, 2017 | 25.74 | 25.76 | 25.74 | 25.75 | 152,488 | +0.01(+0.03%) |
Aug 28, 2017 | 25.75 | 25.75 | 25.74 | 25.75 | 144,644 | +0.01(+0.03%) |
Aug 25, 2017 | 25.74 | 25.75 | 25.73 | 25.74 | 118,510 | +0.00(+0.00%) |
Aug 24, 2017 | 25.74 | 25.75 | 25.74 | 25.74 | 445,664 | -0.02(-0.07%) |
Aug 23, 2017 | 25.75 | 25.75 | 25.74 | 25.75 | 146,940 | +0.00(+0.00%) |
Aug 22, 2017 | 25.75 | 25.75 | 25.74 | 25.75 | 132,401 | +0.00(+0.00%) |
Aug 21, 2017 | 25.75 | 25.75 | 25.74 | 25.75 | 178,312 | +0.00(+0.00%) |
Aug 18, 2017 | 25.73 | 25.75 | 25.73 | 25.75 | 265,249 | +0.03(+0.13%) |
Aug 17, 2017 | 25.73 | 25.74 | 25.72 | 25.72 | 225,807 | -0.02(-0.06%) |
Aug 16, 2017 | 25.74 | 25.75 | 25.72 | 25.74 | 505,303 | -0.01(-0.03%) |
Aug 15, 2017 | 25.72 | 25.75 | 25.72 | 25.75 | 258,273 | +0.03(+0.10%) |
Aug 14, 2017 | 25.72 | 25.75 | 25.72 | 25.72 | 147,714 | +0.00(+0.00%) |
Aug 11, 2017 | 25.72 | 25.74 | 25.71 | 25.72 | 200,842 | +0.00(+0.00%) |
Aug 10, 2017 | 25.70 | 25.74 | 25.70 | 25.72 | 175,090 | +0.02(+0.07%) |
Aug 09, 2017 | 25.73 | 25.75 | 25.70 | 25.70 | 1,103,542 | -0.03(-0.13%) |
Aug 08, 2017 | 25.73 | 25.75 | 25.73 | 25.74 | 164,106 | +0.00(+0.00%) |
Aug 07, 2017 | 25.72 | 25.75 | 25.72 | 25.74 | 270,713 | +0.01(+0.03%) |
Aug 04, 2017 | 25.72 | 25.75 | 25.72 | 25.73 | 187,061 | +0.00(+0.00%) |
Aug 03, 2017 | 25.74 | 25.75 | 25.71 | 25.73 | 617,255 | -0.02(-0.07%) |
Aug 02, 2017 | 25.80 | 25.80 | 25.74 | 25.75 | 294,590 | +0.00(+0.00%) |
Aug 01, 2017 | 25.77 | 25.77 | 25.74 | 25.75 | 304,636 | +0.00(+0.00%) |
Jul 31, 2017 | 25.74 | 25.75 | 25.73 | 25.74 | 196,889 | +0.00(+0.00%) |
Jul 28, 2017 | 25.76 | 25.76 | 25.72 | 25.74 | 613,933 | +0.01(+0.03%) |
Jul 27, 2017 | 25.73 | 25.75 | 25.73 | 25.74 | 483,987 | +0.00(+0.00%) |
Jul 26, 2017 | 25.73 | 25.74 | 25.72 | 25.74 | 280,725 | +0.00(+0.00%) |
Jul 25, 2017 | 25.72 | 25.74 | 25.72 | 25.74 | 183,411 | +0.02(+0.06%) |
Jul 24, 2017 | 25.71 | 25.74 | 25.70 | 25.72 | 516,599 | +0.00(+0.00%) |
Jul 21, 2017 | 25.73 | 25.74 | 25.71 | 25.72 | 185,267 | -0.01(-0.03%) |
Jul 20, 2017 | 25.74 | 25.74 | 25.71 | 25.73 | 176,126 | +0.00(+0.00%) |
Jul 19, 2017 | 25.71 | 25.73 | 25.69 | 25.73 | 274,566 | +0.03(+0.10%) |
Jul 18, 2017 | 25.71 | 25.73 | 25.70 | 25.70 | 222,282 | -0.02(-0.07%) |
Jul 17, 2017 | 25.72 | 25.73 | 25.70 | 25.72 | 266,578 | +0.02(+0.07%) |
Jul 14, 2017 | 25.70 | 25.71 | 25.69 | 25.70 | 115,102 | +0.01(+0.03%) |
Jul 13, 2017 | 25.71 | 25.71 | 25.69 | 25.69 | 363,217 | -0.03(-0.10%) |
Jul 12, 2017 | 25.73 | 25.73 | 25.70 | 25.72 | 178,403 | +0.01(+0.03%) |
Jul 11, 2017 | 25.70 | 25.71 | 25.69 | 25.71 | 250,760 | +0.01(+0.03%) |
Jul 10, 2017 | 25.69 | 25.70 | 25.69 | 25.70 | 78,714 | +0.00(+0.00%) |
Jul 07, 2017 | 25.69 | 25.70 | 25.68 | 25.70 | 232,653 | +0.01(+0.03%) |
Jul 06, 2017 | 25.69 | 25.69 | 25.69 | 25.69 | 218,372 | -0.01(-0.03%) |
Jul 05, 2017 | 25.69 | 25.73 | 25.69 | 25.70 | 168,373 | +0.01(+0.03%) |
Jul 03, 2017 | 25.74 | 25.74 | 25.69 | 25.69 | 129,510 | +0.00(+0.01%) |
Jun 30, 2017 | 25.70 | 25.71 | 25.69 | 25.69 | 186,600 | +0.01(+0.05%) |
Jun 29, 2017 | 25.68 | 25.69 | 25.68 | 25.68 | 172,070 | -0.00(-0.02%) |
Jun 28, 2017 | 25.67 | 25.69 | 25.67 | 25.68 | 133,180 | -0.00(-0.02%) |
Jun 27, 2017 | 25.69 | 25.70 | 25.67 | 25.69 | 235,379 | +0.00(+0.02%) |
Jun 26, 2017 | 25.68 | 25.69 | 25.68 | 25.68 | 169,714 | +0.00(+0.02%) |
Jun 23, 2017 | 25.68 | 25.69 | 25.66 | 25.68 | 165,679 | +0.00(+0.00%) |
Jun 22, 2017 | 25.69 | 25.69 | 25.66 | 25.68 | 367,822 | +0.00(+0.00%) |
Jun 21, 2017 | 25.67 | 25.69 | 25.67 | 25.68 | 196,295 | +0.00(+0.02%) |
Jun 20, 2017 | 25.67 | 25.70 | 25.66 | 25.67 | 157,578 | -0.00(-0.02%) |
Jun 19, 2017 | 25.69 | 25.69 | 25.67 | 25.68 | 177,580 | +0.01(+0.03%) |
Jun 16, 2017 | 25.68 | 25.69 | 25.67 | 25.67 | 112,832 | -0.01(-0.05%) |
Jun 15, 2017 | 25.67 | 25.69 | 25.67 | 25.68 | 236,068 | +0.01(+0.05%) |
Jun 14, 2017 | 25.68 | 25.69 | 25.66 | 25.67 | 167,311 | +0.00(+0.00%) |
Jun 13, 2017 | 25.67 | 25.67 | 25.66 | 25.67 | 163,613 | +0.00(+0.00%) |
Jun 12, 2017 | 25.68 | 25.68 | 25.65 | 25.67 | 219,946 | +0.00(+0.00%) |
Jun 09, 2017 | 25.65 | 25.68 | 25.65 | 25.67 | 231,671 | +0.02(+0.07%) |
Jun 08, 2017 | 25.67 | 25.68 | 25.65 | 25.65 | 509,572 | -0.01(-0.03%) |
Jun 07, 2017 | 25.67 | 25.67 | 25.65 | 25.66 | 161,239 | +0.00(+0.00%) |
Jun 06, 2017 | 25.65 | 25.66 | 25.65 | 25.66 | 219,830 | +0.02(+0.07%) |
Jun 05, 2017 | 25.66 | 25.67 | 25.65 | 25.65 | 246,142 | -0.02(-0.08%) |
Jun 02, 2017 | 25.69 | 25.69 | 25.66 | 25.67 | 236,249 | -0.02(-0.07%) |
Jun 01, 2017 | 25.68 | 25.69 | 25.67 | 25.68 | 246,454 | +0.02(+0.08%) |
May 31, 2017 | 25.65 | 25.66 | 25.65 | 25.66 | 88,407 | +0.01(+0.03%) |
May 30, 2017 | 25.67 | 25.67 | 25.64 | 25.65 | 219,174 | -0.00(-0.02%) |
May 26, 2017 | 25.64 | 25.66 | 25.64 | 25.66 | 181,861 | -0.00(-0.02%) |
May 25, 2017 | 25.66 | 25.66 | 25.64 | 25.66 | 333,760 | +0.00(+0.00%) |
May 24, 2017 | 25.66 | 25.66 | 25.65 | 25.66 | 220,869 | +0.00(+0.00%) |
May 23, 2017 | 25.65 | 25.66 | 25.64 | 25.66 | 264,438 | +0.01(+0.03%) |
May 22, 2017 | 25.65 | 25.65 | 25.64 | 25.65 | 176,093 | +0.02(+0.07%) |
May 19, 2017 | 25.65 | 25.65 | 25.63 | 25.64 | 183,173 | +0.00(+0.00%) |
May 18, 2017 | 25.65 | 25.65 | 25.64 | 25.64 | 192,182 | -0.02(-0.07%) |
May 17, 2017 | 25.66 | 25.68 | 25.65 | 25.65 | 655,067 | -0.02(-0.08%) |
May 16, 2017 | 25.65 | 25.68 | 25.64 | 25.68 | 504,292 | +0.02(+0.08%) |
May 15, 2017 | 25.65 | 25.65 | 25.64 | 25.65 | 178,069 | +0.00(+0.00%) |
May 12, 2017 | 25.64 | 25.65 | 25.64 | 25.65 | 237,845 | +0.01(+0.03%) |
May 11, 2017 | 25.64 | 25.65 | 25.64 | 25.65 | 264,797 | +0.01(+0.03%) |
May 10, 2017 | 25.65 | 25.65 | 25.63 | 25.64 | 263,760 | +0.00(+0.00%) |
May 09, 2017 | 25.64 | 25.65 | 25.63 | 25.64 | 243,242 | -0.01(-0.03%) |
May 08, 2017 | 25.65 | 25.65 | 25.64 | 25.65 | 238,596 | +0.01(+0.03%) |
May 05, 2017 | 25.64 | 25.64 | 25.61 | 25.64 | 179,605 | +0.03(+0.10%) |
May 04, 2017 | 25.64 | 25.64 | 25.61 | 25.61 | 102,141 | -0.03(-0.10%) |
May 03, 2017 | 25.63 | 25.65 | 25.62 | 25.64 | 141,187 | -0.01(-0.03%) |
May 02, 2017 | 25.63 | 25.65 | 25.62 | 25.65 | 238,406 | +0.02(+0.07%) |
May 01, 2017 | 25.68 | 25.68 | 25.62 | 25.63 | 170,212 | -0.00(-0.01%) |
Apr 28, 2017 | 25.62 | 25.66 | 25.62 | 25.63 | 238,682 | -0.01(-0.03%) |
Apr 27, 2017 | 25.60 | 25.66 | 25.60 | 25.64 | 245,600 | +0.02(+0.10%) |
Apr 26, 2017 | 25.61 | 25.63 | 25.60 | 25.62 | 293,428 | -0.02(-0.07%) |
Apr 25, 2017 | 25.61 | 25.63 | 25.59 | 25.63 | 833,559 | +0.02(+0.10%) |
Apr 24, 2017 | 25.62 | 25.62 | 25.57 | 25.61 | 226,663 | +0.00(+0.00%) |
Apr 21, 2017 | 25.62 | 25.62 | 25.61 | 25.61 | 156,234 | +0.00(+0.02%) |
Apr 20, 2017 | 25.61 | 25.62 | 25.60 | 25.60 | 206,091 | -0.01(-0.03%) |
Apr 19, 2017 | 25.61 | 25.62 | 25.61 | 25.61 | 236,165 | -0.01(-0.05%) |
Apr 18, 2017 | 25.62 | 25.63 | 25.61 | 25.62 | 400,805 | +0.01(+0.03%) |
Apr 17, 2017 | 25.62 | 25.62 | 25.59 | 25.62 | 307,097 | +0.01(+0.03%) |
Apr 13, 2017 | 25.60 | 25.62 | 25.60 | 25.61 | 269,781 | +0.00(+0.00%) |
Apr 12, 2017 | 25.62 | 25.62 | 25.61 | 25.61 | 425,254 | +0.00(+0.00%) |
Apr 11, 2017 | 25.62 | 25.62 | 25.61 | 25.61 | 265,979 | +0.00(+0.00%) |
Apr 10, 2017 | 25.61 | 25.63 | 25.61 | 25.61 | 372,049 | +0.00(+0.00%) |
Apr 07, 2017 | 25.61 | 25.62 | 25.60 | 25.61 | 233,680 | -0.00(-0.02%) |
Apr 06, 2017 | 25.62 | 25.62 | 25.60 | 25.61 | 310,035 | +0.00(+0.02%) |
Apr 05, 2017 | 25.63 | 25.63 | 25.60 | 25.61 | 486,377 | +0.00(+0.00%) |
Apr 04, 2017 | 25.62 | 25.63 | 25.59 | 25.61 | 464,385 | +0.02(+0.07%) |
Apr 03, 2017 | 25.63 | 25.65 | 25.58 | 25.59 | 707,533 | -0.01(-0.04%) |
Mar 31, 2017 | 25.62 | 25.63 | 25.59 | 25.60 | 553,243 | +0.01(+0.03%) |
Mar 30, 2017 | 25.60 | 25.60 | 25.58 | 25.59 | 612,648 | +0.00(+0.00%) |
Mar 29, 2017 | 25.60 | 25.60 | 25.58 | 25.59 | 1,596,887 | +0.01(+0.03%) |
Mar 28, 2017 | 25.59 | 25.60 | 25.56 | 25.59 | 358,111 | +0.01(+0.03%) |
Mar 27, 2017 | 25.60 | 25.60 | 25.57 | 25.58 | 311,397 | +0.01(+0.03%) |
Mar 24, 2017 | 25.59 | 25.59 | 25.56 | 25.57 | 209,430 | +0.02(+0.06%) |
Mar 23, 2017 | 25.59 | 25.59 | 25.55 | 25.55 | 164,606 | -0.03(-0.10%) |
Mar 22, 2017 | 25.56 | 25.59 | 25.55 | 25.58 | 303,442 | +0.03(+0.10%) |
Mar 21, 2017 | 25.55 | 25.55 | 25.54 | 25.55 | 287,763 | +0.01(+0.04%) |
Mar 20, 2017 | 25.54 | 25.56 | 25.53 | 25.54 | 236,377 | -0.01(-0.04%) |
Mar 17, 2017 | 25.59 | 25.59 | 25.53 | 25.55 | 1,044,991 | -0.03(-0.11%) |
Mar 16, 2017 | 25.58 | 25.59 | 25.57 | 25.58 | 196,036 | +0.00(+0.01%) |
Mar 15, 2017 | 25.57 | 25.59 | 25.57 | 25.58 | 176,125 | -0.01(-0.03%) |
Mar 14, 2017 | 25.59 | 25.61 | 25.58 | 25.59 | 2,594,796 | +0.01(+0.03%) |
Mar 13, 2017 | 25.59 | 25.61 | 25.57 | 25.58 | 245,533 | +0.01(+0.03%) |
Mar 10, 2017 | 25.58 | 25.59 | 25.56 | 25.57 | 340,693 | +0.00(+0.00%) |
Mar 09, 2017 | 25.58 | 25.59 | 25.57 | 25.57 | 362,329 | -0.02(-0.07%) |
Mar 08, 2017 | 25.60 | 25.60 | 25.57 | 25.59 | 666,225 | +0.02(+0.06%) |
Mar 07, 2017 | 25.59 | 25.59 | 25.56 | 25.57 | 376,403 | +0.01(+0.04%) |
Mar 06, 2017 | 25.60 | 25.60 | 25.56 | 25.56 | 604,035 | +0.00(+0.00%) |
Mar 03, 2017 | 25.58 | 25.60 | 25.55 | 25.56 | 554,100 | +0.01(+0.03%) |
Mar 02, 2017 | 25.59 | 25.59 | 25.54 | 25.55 | 347,517 | -0.01(-0.03%) |
Mar 01, 2017 | 25.55 | 25.58 | 25.54 | 25.56 | 403,114 | +0.01(+0.04%) |
Feb 28, 2017 | 25.52 | 25.57 | 25.52 | 25.55 | 447,982 | +0.03(+0.13%) |
Feb 27, 2017 | 25.53 | 25.57 | 25.52 | 25.52 | 172,471 | -0.01(-0.05%) |
Feb 24, 2017 | 25.56 | 25.56 | 25.53 | 25.53 | 186,131 | -0.00(-0.02%) |
Feb 23, 2017 | 25.49 | 25.54 | 25.48 | 25.53 | 338,966 | +0.07(+0.26%) |
Feb 22, 2017 | 25.49 | 25.50 | 25.47 | 25.47 | 527,782 | -0.02(-0.07%) |
Feb 21, 2017 | 25.52 | 25.52 | 25.46 | 25.48 | 959,148 | -0.01(-0.03%) |
Feb 17, 2017 | 25.49 | 25.49 | 25.49 | 0 | +0.03(+0.13%) | |
Feb 16, 2017 | 25.54 | 25.54 | 25.44 | 25.46 | 1,450,680 | -0.06(-0.23%) |
Feb 15, 2017 | 25.53 | 25.54 | 25.51 | 25.52 | 312,218 | -0.02(-0.07%) |
Feb 14, 2017 | 25.53 | 25.54 | 25.50 | 25.53 | 427,525 | +0.02(+0.07%) |
Feb 13, 2017 | 25.54 | 25.54 | 25.51 | 25.52 | 178,923 | +0.00(+0.00%) |
Feb 10, 2017 | 25.53 | 25.54 | 25.51 | 25.52 | 129,428 | -0.02(-0.07%) |
Feb 09, 2017 | 25.55 | 25.55 | 25.51 | 25.53 | 94,713 | +0.02(+0.10%) |
Feb 08, 2017 | 25.59 | 25.63 | 25.51 | 25.51 | 384,640 | +0.00(+0.00%) |
Feb 07, 2017 | 25.53 | 25.54 | 25.51 | 25.51 | 270,247 | -0.01(-0.03%) |
Feb 06, 2017 | 25.52 | 25.53 | 25.50 | 25.52 | 163,083 | +0.00(+0.00%) |
Feb 03, 2017 | 25.53 | 25.53 | 25.50 | 25.52 | 203,677 | -0.01(-0.03%) |
Feb 02, 2017 | 25.53 | 25.53 | 25.51 | 25.53 | 172,964 | -0.02(-0.06%) |
Feb 01, 2017 | 25.58 | 25.58 | 25.50 | 25.54 | 351,133 | +0.01(+0.04%) |
Jan 31, 2017 | 25.60 | 25.60 | 25.50 | 25.53 | 298,686 | +0.00(+0.02%) |
Jan 30, 2017 | 25.53 | 25.54 | 25.49 | 25.53 | 562,663 | -0.00(-0.02%) |
Jan 27, 2017 | 25.55 | 25.56 | 25.52 | 25.53 | 340,442 | -0.00(-0.02%) |
Jan 26, 2017 | 25.52 | 25.56 | 25.52 | 25.53 | 278,937 | -0.00(-0.02%) |
Jan 25, 2017 | 25.52 | 25.55 | 25.48 | 25.54 | 487,968 | +0.02(+0.10%) |
Jan 24, 2017 | 25.50 | 25.53 | 25.46 | 25.51 | 740,427 | +0.03(+0.13%) |
Jan 23, 2017 | 25.46 | 25.49 | 25.45 | 25.48 | 564,018 | +0.03(+0.13%) |
Jan 20, 2017 | 25.46 | 25.46 | 25.44 | 25.45 | 237,488 | -0.01(-0.03%) |
Jan 19, 2017 | 25.46 | 25.47 | 25.44 | 25.46 | 185,758 | +0.01(+0.03%) |
Jan 18, 2017 | 25.46 | 25.46 | 25.44 | 25.45 | 185,479 | +0.01(+0.03%) |
Jan 17, 2017 | 25.46 | 25.46 | 25.44 | 25.44 | 231,397 | +0.00(+0.00%) |
Jan 13, 2017 | 25.44 | 25.44 | 25.44 | 0 | -0.01(-0.03%) | |
Jan 12, 2017 | 25.46 | 25.46 | 25.44 | 25.45 | 285,453 | +0.00(+0.00%) |
Jan 11, 2017 | 25.44 | 25.47 | 25.43 | 25.45 | 1,367,667 | +0.02(+0.07%) |
Jan 10, 2017 | 25.46 | 25.47 | 25.43 | 25.43 | 128,696 | -0.03(-0.13%) |
Jan 09, 2017 | 25.45 | 25.46 | 25.42 | 25.46 | 154,486 | +0.03(+0.13%) |
Jan 06, 2017 | 25.44 | 25.45 | 25.42 | 25.43 | 134,947 | +0.01(+0.03%) |
Jan 05, 2017 | 25.46 | 25.46 | 25.42 | 25.42 | 209,923 | -0.02(-0.07%) |
Jan 04, 2017 | 25.46 | 25.47 | 25.42 | 25.44 | 294,849 | +0.01(+0.03%) |