Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 25.85 | 25.85 | 25.80 | 25.80 | 876,866 | -0.01(-0.03%) |
Feb 27, 2018 | 25.86 | 25.87 | 25.81 | 25.81 | 835,420 | -0.04(-0.17%) |
Feb 26, 2018 | 25.86 | 25.86 | 25.85 | 25.86 | 424,872 | +0.02(+0.07%) |
Feb 23, 2018 | 25.85 | 25.85 | 25.81 | 25.84 | 358,500 | +0.02(+0.07%) |
Feb 22, 2018 | 25.81 | 25.84 | 25.81 | 25.82 | 1,317,436 | +0.00(+0.00%) |
Feb 21, 2018 | 25.85 | 25.85 | 25.81 | 25.82 | 2,221,306 | +0.01(+0.03%) |
Feb 20, 2018 | 25.80 | 25.83 | 25.80 | 25.81 | 611,263 | -0.03(-0.10%) |
Feb 16, 2018 | 25.84 | 25.84 | 25.84 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 25.86 | 25.86 | 25.82 | 25.84 | 545,720 | +0.00(+0.00%) |
Feb 14, 2018 | 25.83 | 25.84 | 25.81 | 25.84 | 613,584 | -0.02(-0.07%) |
Feb 13, 2018 | 25.86 | 25.87 | 25.86 | 25.86 | 635,151 | -0.02(-0.07%) |
Feb 12, 2018 | 25.86 | 25.88 | 25.86 | 25.87 | 1,306,595 | -0.01(-0.03%) |
Feb 09, 2018 | 25.89 | 25.90 | 25.86 | 25.88 | 721,069 | -0.01(-0.03%) |
Feb 08, 2018 | 25.89 | 25.91 | 25.87 | 25.89 | 697,477 | -0.01(-0.03%) |
Feb 07, 2018 | 25.92 | 25.94 | 25.89 | 25.90 | 7,693,341 | -0.03(-0.13%) |
Feb 06, 2018 | 25.94 | 25.95 | 25.92 | 25.93 | 1,590,072 | +0.00(+0.00%) |
Feb 05, 2018 | 25.88 | 25.94 | 25.88 | 25.93 | 565,119 | +0.04(+0.16%) |
Feb 02, 2018 | 25.88 | 25.91 | 25.88 | 25.89 | 807,576 | -0.01(-0.03%) |
Feb 01, 2018 | 25.88 | 25.90 | 25.87 | 25.90 | 773,042 | +0.00(+0.01%) |
Jan 31, 2018 | 25.89 | 25.90 | 25.88 | 25.90 | 3,142,230 | +0.01(+0.03%) |
Jan 30, 2018 | 25.92 | 25.92 | 25.89 | 25.89 | 764,146 | -0.02(-0.07%) |
Jan 29, 2018 | 25.91 | 25.91 | 25.90 | 25.90 | 604,078 | +0.01(+0.03%) |
Jan 26, 2018 | 25.91 | 25.92 | 25.90 | 25.90 | 912,712 | -0.03(-0.10%) |
Jan 25, 2018 | 25.91 | 25.97 | 25.90 | 25.92 | 2,023,799 | +0.00(+0.00%) |
Jan 24, 2018 | 25.92 | 25.92 | 25.90 | 25.92 | 681,520 | +0.00(+0.00%) |
Jan 23, 2018 | 25.90 | 25.92 | 25.90 | 25.92 | 766,722 | +0.03(+0.10%) |
Jan 22, 2018 | 25.90 | 25.92 | 25.90 | 25.90 | 753,542 | -0.01(-0.03%) |
Jan 19, 2018 | 25.91 | 25.93 | 25.90 | 25.90 | 1,534,614 | -0.01(-0.03%) |
Jan 18, 2018 | 25.90 | 25.92 | 25.90 | 25.91 | 2,245,844 | +0.01(+0.03%) |
Jan 17, 2018 | 25.93 | 25.94 | 25.90 | 25.90 | 8,400,316 | -0.03(-0.10%) |
Jan 16, 2018 | 25.93 | 25.96 | 25.92 | 25.93 | 1,385,319 | -0.02(-0.07%) |
Jan 12, 2018 | 25.95 | 25.95 | 25.95 | 0 | -0.02(-0.07%) | |
Jan 11, 2018 | 25.96 | 25.96 | 25.96 | 25.96 | 959,983 | +0.00(+0.00%) |
Jan 10, 2018 | 25.97 | 25.96 | 2,941,888 | +0.03(+0.10%) | ||
Jan 09, 2018 | 25.96 | 25.96 | 25.93 | 25.94 | 2,414,734 | +0.00(+0.00%) |
Jan 08, 2018 | 25.92 | 25.96 | 25.92 | 25.94 | 958,063 | +0.02(+0.07%) |
Jan 05, 2018 | 25.94 | 25.95 | 25.92 | 25.92 | 1,264,841 | -0.02(-0.07%) |
Jan 04, 2018 | 25.94 | 25.96 | 25.92 | 25.94 | 649,204 | -0.02(-0.07%) |
Jan 03, 2018 | 25.96 | 25.96 | 25.94 | 25.96 | 742,697 | +0.00(+0.00%) |
Jan 02, 2018 | 25.99 | 25.99 | 25.91 | 25.96 | 1,216,507 | +0.00(+0.00%) |
Dec 29, 2017 | 25.96 | 25.96 | 25.96 | 0 | +0.01(+0.03%) | |
Dec 28, 2017 | 25.97 | 25.97 | 25.94 | 25.95 | 2,102,575 | -0.02(-0.07%) |
Dec 27, 2017 | 25.96 | 25.96 | 25.94 | 25.96 | 1,960,503 | +0.04(+0.16%) |
Dec 26, 2017 | 25.93 | 25.95 | 25.91 | 25.92 | 826,000 | -0.02(-0.07%) |
Dec 22, 2017 | 25.91 | 25.95 | 25.91 | 25.94 | 1,464,446 | +0.03(+0.10%) |
Dec 21, 2017 | 25.93 | 25.95 | 25.91 | 25.91 | 1,975,372 | -0.03(-0.10%) |
Dec 20, 2017 | 25.92 | 25.96 | 25.91 | 25.94 | 906,463 | -0.01(-0.03%) |
Dec 19, 2017 | 25.95 | 25.95 | 25.92 | 25.95 | 2,162,240 | +0.01(+0.03%) |
Dec 18, 2017 | 25.94 | 25.96 | 25.94 | 25.94 | 1,216,702 | -0.02(-0.07%) |
Dec 15, 2017 | 25.95 | 25.96 | 25.93 | 25.96 | 1,666,396 | +0.01(+0.03%) |
Dec 14, 2017 | 25.95 | 25.96 | 25.92 | 25.95 | 998,379 | +0.00(+0.00%) |
Dec 13, 2017 | 25.95 | 25.96 | 25.91 | 25.95 | 1,955,115 | +0.02(+0.07%) |
Dec 12, 2017 | 25.94 | 25.95 | 25.92 | 25.93 | 722,972 | -0.02(-0.07%) |
Dec 11, 2017 | 25.95 | 25.96 | 25.93 | 25.95 | 415,427 | +0.00(+0.00%) |
Dec 08, 2017 | 25.95 | 25.96 | 25.93 | 25.95 | 1,253,238 | +0.02(+0.07%) |
Dec 07, 2017 | 25.93 | 25.95 | 25.92 | 25.93 | 1,026,752 | +0.02(+0.07%) |
Dec 06, 2017 | 25.92 | 25.96 | 25.91 | 25.91 | 922,842 | -0.02(-0.07%) |
Dec 05, 2017 | 25.91 | 25.94 | 25.91 | 25.93 | 579,515 | +0.01(+0.03%) |
Dec 04, 2017 | 25.95 | 25.95 | 25.91 | 25.92 | 529,841 | -0.02(-0.07%) |
Dec 01, 2017 | 25.92 | 25.95 | 25.92 | 25.94 | 516,528 | +0.02(+0.06%) |
Nov 30, 2017 | 25.92 | 25.95 | 25.92 | 25.92 | 1,067,657 | -0.02(-0.07%) |
Nov 29, 2017 | 25.94 | 25.95 | 25.93 | 25.94 | 846,687 | -0.01(-0.03%) |
Nov 28, 2017 | 25.94 | 25.97 | 25.93 | 25.95 | 1,526,082 | +0.01(+0.03%) |
Nov 27, 2017 | 25.95 | 25.96 | 25.92 | 25.94 | 514,971 | -0.01(-0.03%) |
Nov 24, 2017 | 25.95 | 25.96 | 25.93 | 25.95 | 217,576 | +0.00(+0.00%) |
Nov 22, 2017 | 25.93 | 25.95 | 25.92 | 25.95 | 436,673 | +0.03(+0.13%) |
Nov 21, 2017 | 25.91 | 25.93 | 25.91 | 25.91 | 551,459 | -0.01(-0.03%) |
Nov 20, 2017 | 25.91 | 25.94 | 25.91 | 25.92 | 572,111 | -0.01(-0.03%) |
Nov 17, 2017 | 25.93 | 25.95 | 25.91 | 25.93 | 905,551 | -0.01(-0.03%) |
Nov 16, 2017 | 25.93 | 25.94 | 25.92 | 25.94 | 1,015,121 | +0.01(+0.03%) |
Nov 15, 2017 | 25.96 | 25.96 | 25.91 | 25.93 | 1,039,598 | -0.02(-0.07%) |
Nov 14, 2017 | 25.95 | 25.95 | 25.92 | 25.95 | 632,210 | +0.02(+0.07%) |
Nov 13, 2017 | 25.97 | 25.97 | 25.93 | 25.93 | 365,850 | -0.02(-0.07%) |
Nov 10, 2017 | 25.96 | 25.97 | 25.94 | 25.95 | 551,128 | -0.01(-0.03%) |
Nov 09, 2017 | 25.97 | 25.97 | 25.96 | 25.96 | 523,254 | -0.01(-0.03%) |
Nov 08, 2017 | 25.97 | 25.98 | 25.96 | 25.97 | 730,515 | -0.02(-0.07%) |
Nov 07, 2017 | 25.99 | 25.99 | 25.97 | 25.98 | 455,473 | -0.01(-0.03%) |
Nov 06, 2017 | 25.97 | 25.99 | 25.97 | 25.99 | 661,178 | +0.02(+0.07%) |
Nov 03, 2017 | 26.01 | 26.01 | 25.97 | 25.97 | 1,522,534 | -0.01(-0.03%) |
Nov 02, 2017 | 26.02 | 26.02 | 25.98 | 25.98 | 862,752 | -0.02(-0.07%) |
Nov 01, 2017 | 26.00 | 26.01 | 25.99 | 26.00 | 765,579 | -0.01(-0.04%) |
Oct 31, 2017 | 25.99 | 26.02 | 25.98 | 26.01 | 840,158 | +0.02(+0.07%) |
Oct 30, 2017 | 26.02 | 25.99 | 25.99 | 450,406 | -0.01(-0.03%) | |
Oct 27, 2017 | 25.99 | 26.01 | 25.97 | 26.00 | 435,806 | +0.01(+0.03%) |
Oct 26, 2017 | 25.99 | 26.00 | 25.97 | 25.99 | 576,314 | +0.01(+0.03%) |
Oct 25, 2017 | 25.97 | 26.00 | 25.97 | 25.98 | 503,141 | -0.02(-0.07%) |
Oct 24, 2017 | 25.99 | 26.00 | 25.97 | 26.00 | 515,384 | +0.01(+0.03%) |
Oct 23, 2017 | 25.99 | 26.01 | 25.98 | 25.99 | 498,590 | +0.00(+0.00%) |
Oct 20, 2017 | 25.98 | 25.99 | 25.97 | 25.99 | 542,221 | +0.01(+0.03%) |
Oct 19, 2017 | 25.99 | 25.99 | 25.97 | 25.98 | 356,760 | +0.00(+0.00%) |
Oct 18, 2017 | 25.96 | 25.99 | 25.96 | 25.98 | 474,036 | +0.00(+0.00%) |
Oct 17, 2017 | 25.97 | 26.00 | 25.97 | 25.98 | 267,004 | -0.02(-0.07%) |
Oct 16, 2017 | 25.98 | 26.01 | 25.97 | 26.00 | 436,806 | +0.00(+0.00%) |
Oct 13, 2017 | 25.98 | 26.01 | 25.98 | 26.00 | 844,263 | +0.03(+0.10%) |
Oct 12, 2017 | 26.00 | 26.00 | 25.97 | 25.97 | 333,927 | -0.01(-0.03%) |
Oct 11, 2017 | 26.01 | 26.01 | 25.97 | 25.98 | 1,280,504 | -0.03(-0.10%) |
Oct 10, 2017 | 25.99 | 26.01 | 25.97 | 26.01 | 571,184 | +0.01(+0.03%) |
Oct 09, 2017 | 25.97 | 26.01 | 25.97 | 26.00 | 259,195 | +0.02(+0.07%) |
Oct 06, 2017 | 25.98 | 25.99 | 25.97 | 25.98 | 249,827 | +0.00(+0.00%) |
Oct 05, 2017 | 25.99 | 26.01 | 25.97 | 25.98 | 393,391 | -0.02(-0.07%) |
Oct 04, 2017 | 25.98 | 26.01 | 25.98 | 26.00 | 342,583 | +0.01(+0.03%) |
Oct 03, 2017 | 25.97 | 26.00 | 25.97 | 25.99 | 298,496 | +0.02(+0.07%) |
Oct 02, 2017 | 25.97 | 25.99 | 25.97 | 25.97 | 402,735 | -0.00(-0.01%) |
Sep 29, 2017 | 25.97 | 25.99 | 25.97 | 25.98 | 304,642 | -0.01(-0.03%) |
Sep 28, 2017 | 25.98 | 25.99 | 25.96 | 25.99 | 399,258 | +0.03(+0.10%) |
Sep 27, 2017 | 25.97 | 25.98 | 25.96 | 25.96 | 581,306 | -0.01(-0.03%) |
Sep 26, 2017 | 25.98 | 25.99 | 25.96 | 25.97 | 290,088 | -0.01(-0.03%) |
Sep 25, 2017 | 25.95 | 25.99 | 25.95 | 25.98 | 672,495 | +0.02(+0.07%) |
Sep 22, 2017 | 25.95 | 25.97 | 25.95 | 25.96 | 227,410 | +0.00(+0.00%) |
Sep 21, 2017 | 25.96 | 25.97 | 25.94 | 25.96 | 492,477 | +0.00(+0.00%) |
Sep 20, 2017 | 25.98 | 25.99 | 25.94 | 25.96 | 270,561 | -0.02(-0.07%) |
Sep 19, 2017 | 25.98 | 25.99 | 25.96 | 25.98 | 296,336 | +0.00(+0.00%) |
Sep 18, 2017 | 25.98 | 25.98 | 25.96 | 25.98 | 401,482 | +0.01(+0.03%) |
Sep 15, 2017 | 25.98 | 25.99 | 25.96 | 25.97 | 1,149,520 | +0.01(+0.03%) |
Sep 14, 2017 | 25.96 | 25.98 | 25.95 | 25.96 | 480,352 | -0.02(-0.07%) |
Sep 13, 2017 | 25.97 | 25.99 | 25.96 | 25.98 | 2,016,781 | +0.01(+0.03%) |
Sep 12, 2017 | 25.99 | 25.99 | 25.97 | 25.97 | 310,339 | -0.03(-0.13%) |
Sep 11, 2017 | 26.01 | 26.01 | 25.99 | 26.00 | 473,057 | -0.02(-0.06%) |
Sep 08, 2017 | 26.00 | 26.02 | 25.99 | 26.02 | 264,459 | +0.00(+0.00%) |
Sep 07, 2017 | 26.00 | 26.02 | 25.99 | 26.02 | 464,257 | +0.02(+0.06%) |
Sep 06, 2017 | 26.02 | 26.03 | 25.99 | 26.00 | 589,314 | +0.02(+0.07%) |
Sep 05, 2017 | 25.99 | 26.02 | 25.99 | 25.99 | 432,386 | +0.02(+0.07%) |
Sep 01, 2017 | 25.99 | 25.99 | 25.98 | 25.97 | 200,109 | -0.02(-0.08%) |
Aug 31, 2017 | 25.96 | 26.00 | 25.96 | 25.99 | 783,703 | +0.01(+0.03%) |
Aug 30, 2017 | 25.98 | 25.98 | 25.96 | 25.98 | 750,730 | +0.00(+0.00%) |
Aug 29, 2017 | 25.96 | 25.98 | 25.96 | 25.98 | 849,891 | +0.01(+0.03%) |
Aug 28, 2017 | 25.98 | 25.98 | 25.95 | 25.97 | 147,927 | +0.02(+0.07%) |
Aug 25, 2017 | 25.96 | 25.97 | 25.95 | 25.96 | 256,656 | +0.01(+0.03%) |
Aug 24, 2017 | 25.96 | 25.96 | 25.95 | 25.95 | 390,741 | -0.03(-0.10%) |
Aug 23, 2017 | 25.96 | 25.97 | 25.93 | 25.97 | 560,340 | +0.01(+0.03%) |
Aug 22, 2017 | 25.94 | 25.96 | 25.94 | 25.96 | 366,744 | +0.00(+0.00%) |
Aug 21, 2017 | 25.94 | 25.96 | 25.94 | 25.96 | 324,683 | +0.03(+0.10%) |
Aug 18, 2017 | 25.96 | 25.96 | 25.94 | 25.94 | 1,180,032 | -0.02(-0.07%) |
Aug 17, 2017 | 25.94 | 25.96 | 25.92 | 25.96 | 962,687 | +0.02(+0.07%) |
Aug 16, 2017 | 25.91 | 25.95 | 25.91 | 25.94 | 1,036,143 | +0.01(+0.03%) |
Aug 15, 2017 | 25.94 | 25.94 | 25.91 | 25.93 | 246,966 | -0.01(-0.03%) |
Aug 14, 2017 | 25.93 | 25.94 | 25.93 | 25.94 | 322,675 | +0.01(+0.03%) |
Aug 11, 2017 | 25.91 | 25.95 | 25.91 | 25.93 | 288,463 | +0.00(+0.00%) |
Aug 10, 2017 | 25.94 | 25.94 | 25.92 | 25.93 | 330,629 | -0.01(-0.03%) |
Aug 09, 2017 | 25.93 | 25.94 | 25.91 | 25.94 | 1,419,155 | +0.03(+0.13%) |
Aug 08, 2017 | 25.94 | 25.94 | 25.90 | 25.90 | 272,202 | -0.03(-0.13%) |
Aug 07, 2017 | 25.94 | 25.94 | 25.92 | 25.94 | 179,056 | +0.00(+0.00%) |
Aug 04, 2017 | 25.92 | 25.94 | 25.92 | 25.94 | 310,276 | +0.02(+0.07%) |
Aug 03, 2017 | 25.92 | 25.94 | 25.92 | 25.92 | 250,165 | -0.02(-0.07%) |
Aug 02, 2017 | 25.94 | 25.94 | 25.92 | 25.94 | 332,757 | -0.01(-0.03%) |
Aug 01, 2017 | 25.93 | 25.95 | 25.92 | 25.95 | 318,437 | +0.02(+0.09%) |
Jul 31, 2017 | 25.92 | 25.93 | 25.92 | 25.92 | 252,775 | +0.01(+0.03%) |
Jul 28, 2017 | 25.90 | 25.92 | 25.90 | 25.92 | 474,164 | +0.01(+0.03%) |
Jul 27, 2017 | 25.90 | 25.92 | 25.90 | 25.91 | 290,652 | +0.00(+0.00%) |
Jul 26, 2017 | 25.90 | 25.92 | 25.89 | 25.91 | 285,656 | +0.03(+0.10%) |
Jul 25, 2017 | 25.90 | 25.91 | 25.88 | 25.88 | 360,039 | -0.01(-0.03%) |
Jul 24, 2017 | 25.92 | 25.92 | 25.89 | 25.89 | 1,859,999 | -0.03(-0.13%) |
Jul 21, 2017 | 25.91 | 25.92 | 25.90 | 25.92 | 357,297 | +0.02(+0.07%) |
Jul 20, 2017 | 25.91 | 25.91 | 25.89 | 25.91 | 413,496 | +0.01(+0.03%) |
Jul 19, 2017 | 25.91 | 25.91 | 25.89 | 25.90 | 1,305,356 | -0.01(-0.03%) |
Jul 18, 2017 | 25.90 | 25.91 | 25.89 | 25.91 | 4,117,434 | +0.03(+0.10%) |
Jul 17, 2017 | 25.90 | 25.91 | 25.88 | 25.88 | 376,323 | -0.01(-0.03%) |
Jul 14, 2017 | 25.88 | 25.90 | 25.88 | 25.89 | 192,137 | +0.00(+0.00%) |
Jul 13, 2017 | 25.88 | 25.91 | 25.87 | 25.89 | 284,804 | +0.00(+0.00%) |
Jul 12, 2017 | 25.88 | 25.90 | 25.87 | 25.89 | 695,570 | +0.02(+0.07%) |
Jul 11, 2017 | 25.84 | 25.87 | 25.84 | 25.87 | 310,365 | +0.02(+0.07%) |
Jul 10, 2017 | 25.84 | 25.86 | 25.84 | 25.86 | 222,268 | +0.02(+0.07%) |
Jul 07, 2017 | 25.83 | 25.84 | 25.83 | 25.84 | 248,390 | +0.01(+0.03%) |
Jul 06, 2017 | 25.82 | 25.84 | 25.82 | 25.83 | 167,964 | +0.00(+0.00%) |
Jul 05, 2017 | 25.83 | 25.83 | 25.81 | 25.83 | 462,115 | +0.02(+0.07%) |
Jul 03, 2017 | 25.84 | 25.84 | 25.81 | 25.81 | 325,128 | -0.02(-0.08%) |
Jun 30, 2017 | 25.84 | 25.85 | 25.82 | 25.83 | 291,122 | +0.00(+0.00%) |
Jun 29, 2017 | 25.83 | 25.83 | 25.82 | 25.83 | 483,780 | -0.01(-0.03%) |
Jun 28, 2017 | 25.83 | 25.85 | 25.82 | 25.84 | 372,370 | +0.01(+0.03%) |
Jun 27, 2017 | 25.84 | 25.84 | 25.82 | 25.83 | 552,986 | +0.00(+0.00%) |
Jun 26, 2017 | 25.83 | 25.85 | 25.83 | 25.83 | 264,007 | +0.00(+0.00%) |
Jun 23, 2017 | 25.82 | 25.84 | 25.82 | 25.83 | 570,595 | +0.00(+0.00%) |
Jun 22, 2017 | 25.82 | 25.84 | 25.82 | 25.83 | 599,478 | +0.01(+0.03%) |
Jun 21, 2017 | 25.83 | 25.83 | 25.81 | 25.83 | 343,546 | +0.01(+0.03%) |
Jun 20, 2017 | 25.81 | 25.83 | 25.81 | 25.82 | 293,703 | -0.01(-0.03%) |
Jun 19, 2017 | 25.83 | 25.83 | 25.80 | 25.83 | 762,320 | +0.02(+0.07%) |
Jun 16, 2017 | 25.82 | 25.83 | 25.80 | 25.81 | 451,801 | -0.01(-0.03%) |
Jun 15, 2017 | 25.82 | 25.82 | 25.79 | 25.82 | 282,102 | -0.01(-0.03%) |
Jun 14, 2017 | 25.82 | 25.85 | 25.82 | 25.83 | 278,080 | +0.03(+0.13%) |
Jun 13, 2017 | 25.82 | 25.82 | 25.79 | 25.79 | 310,765 | -0.02(-0.07%) |
Jun 12, 2017 | 25.80 | 25.82 | 25.79 | 25.81 | 261,568 | -0.01(-0.03%) |
Jun 09, 2017 | 25.81 | 25.82 | 25.79 | 25.82 | 329,356 | +0.00(+0.00%) |
Jun 08, 2017 | 25.82 | 25.83 | 25.81 | 25.82 | 252,060 | +0.00(+0.00%) |
Jun 07, 2017 | 25.83 | 25.83 | 25.81 | 25.82 | 192,142 | -0.02(-0.07%) |
Jun 06, 2017 | 25.83 | 25.84 | 25.82 | 25.83 | 216,610 | +0.01(+0.03%) |
Jun 05, 2017 | 25.81 | 25.83 | 25.81 | 25.83 | 135,884 | +0.00(+0.00%) |
Jun 02, 2017 | 25.81 | 25.83 | 25.81 | 25.83 | 320,827 | +0.02(+0.07%) |
Jun 01, 2017 | 25.81 | 25.82 | 25.80 | 25.81 | 278,056 | -0.01(-0.05%) |
May 31, 2017 | 25.82 | 25.82 | 25.81 | 25.82 | 248,182 | +0.01(+0.03%) |
May 30, 2017 | 25.80 | 25.81 | 25.80 | 25.81 | 320,225 | +0.01(+0.03%) |
May 26, 2017 | 25.80 | 25.81 | 25.80 | 25.80 | 139,850 | +0.00(+0.00%) |
May 25, 2017 | 25.79 | 25.80 | 25.79 | 25.80 | 220,583 | +0.00(+0.00%) |
May 24, 2017 | 25.79 | 25.80 | 25.78 | 25.80 | 789,495 | +0.01(+0.03%) |
May 23, 2017 | 25.79 | 25.80 | 25.79 | 25.80 | 254,817 | -0.01(-0.03%) |
May 22, 2017 | 25.79 | 25.80 | 25.79 | 25.80 | 351,554 | +0.00(+0.00%) |
May 19, 2017 | 25.80 | 25.80 | 25.78 | 25.80 | 295,041 | +0.00(+0.00%) |
May 18, 2017 | 25.79 | 25.80 | 25.78 | 25.80 | 319,728 | +0.00(+0.00%) |
May 17, 2017 | 25.77 | 25.80 | 25.77 | 25.80 | 292,324 | +0.02(+0.07%) |
May 16, 2017 | 25.78 | 25.80 | 25.76 | 25.79 | 226,301 | +0.03(+0.10%) |
May 15, 2017 | 25.75 | 25.78 | 25.75 | 25.76 | 406,353 | +0.02(+0.07%) |
May 12, 2017 | 25.75 | 25.77 | 25.75 | 25.75 | 1,227,223 | +0.00(+0.00%) |
May 11, 2017 | 25.72 | 25.75 | 25.71 | 25.75 | 283,420 | +0.01(+0.03%) |
May 10, 2017 | 25.73 | 25.75 | 25.73 | 25.74 | 269,318 | +0.00(+0.00%) |
May 09, 2017 | 25.73 | 25.74 | 25.72 | 25.74 | 532,159 | +0.02(+0.07%) |
May 08, 2017 | 25.72 | 25.75 | 25.72 | 25.72 | 451,022 | +0.00(+0.00%) |
May 05, 2017 | 25.74 | 25.75 | 25.72 | 25.72 | 253,232 | -0.01(-0.03%) |
May 04, 2017 | 25.74 | 25.75 | 25.73 | 25.73 | 384,647 | -0.02(-0.07%) |
May 03, 2017 | 25.74 | 25.75 | 25.74 | 25.75 | 238,234 | +0.00(+0.00%) |
May 02, 2017 | 25.75 | 25.77 | 25.75 | 25.75 | 489,588 | +0.00(+0.00%) |
May 01, 2017 | 25.75 | 25.77 | 25.74 | 25.75 | 246,458 | -0.01(-0.05%) |
Apr 28, 2017 | 25.77 | 25.77 | 25.74 | 25.76 | 518,769 | +0.01(+0.03%) |
Apr 27, 2017 | 25.71 | 25.76 | 25.71 | 25.75 | 232,630 | +0.02(+0.07%) |
Apr 26, 2017 | 25.74 | 25.75 | 25.71 | 25.73 | 542,495 | +0.00(+0.00%) |
Apr 25, 2017 | 25.71 | 25.75 | 25.71 | 25.73 | 434,251 | +0.00(+0.00%) |
Apr 24, 2017 | 25.74 | 25.75 | 25.72 | 25.73 | 263,233 | -0.01(-0.03%) |
Apr 21, 2017 | 25.74 | 25.77 | 25.74 | 25.74 | 227,763 | -0.02(-0.07%) |
Apr 20, 2017 | 25.75 | 25.76 | 25.74 | 25.76 | 248,341 | -0.02(-0.07%) |
Apr 19, 2017 | 25.77 | 25.77 | 25.74 | 25.77 | 169,830 | +0.01(+0.03%) |
Apr 18, 2017 | 25.73 | 25.77 | 25.73 | 25.77 | 265,271 | +0.02(+0.07%) |
Apr 17, 2017 | 25.74 | 25.77 | 25.73 | 25.75 | 262,805 | +0.01(+0.03%) |
Apr 13, 2017 | 25.72 | 25.75 | 25.72 | 25.74 | 342,914 | +0.00(+0.00%) |
Apr 12, 2017 | 25.71 | 25.74 | 25.71 | 25.74 | 233,942 | +0.02(+0.07%) |
Apr 11, 2017 | 25.71 | 25.73 | 25.70 | 25.72 | 539,376 | +0.02(+0.07%) |
Apr 10, 2017 | 25.70 | 25.71 | 25.68 | 25.71 | 293,215 | +0.01(+0.03%) |
Apr 07, 2017 | 25.71 | 25.72 | 25.68 | 25.70 | 199,856 | -0.02(-0.07%) |
Apr 06, 2017 | 25.71 | 25.71 | 25.68 | 25.71 | 383,696 | +0.01(+0.03%) |
Apr 05, 2017 | 25.71 | 25.71 | 25.69 | 25.71 | 333,759 | -0.01(-0.03%) |
Apr 04, 2017 | 25.71 | 25.71 | 25.70 | 25.71 | 270,907 | +0.01(+0.03%) |
Apr 03, 2017 | 25.70 | 25.71 | 25.68 | 25.71 | 316,620 | +0.01(+0.05%) |
Mar 31, 2017 | 25.67 | 25.69 | 25.67 | 25.69 | 515,055 | +0.01(+0.03%) |
Mar 30, 2017 | 25.67 | 25.69 | 25.66 | 25.69 | 322,990 | +0.01(+0.03%) |
Mar 29, 2017 | 25.66 | 25.69 | 25.66 | 25.68 | 547,874 | +0.02(+0.07%) |
Mar 28, 2017 | 25.66 | 25.68 | 25.66 | 25.66 | 317,363 | -0.01(-0.03%) |
Mar 27, 2017 | 25.69 | 25.69 | 25.67 | 25.67 | 309,213 | +0.01(+0.03%) |
Mar 24, 2017 | 25.68 | 25.68 | 25.66 | 25.66 | 254,500 | -0.01(-0.03%) |
Mar 23, 2017 | 25.66 | 25.68 | 25.65 | 25.67 | 1,123,117 | -0.01(-0.03%) |
Mar 22, 2017 | 25.68 | 25.68 | 25.65 | 25.68 | 538,916 | +0.01(+0.03%) |
Mar 21, 2017 | 25.64 | 25.67 | 25.64 | 25.67 | 574,209 | +0.03(+0.10%) |
Mar 20, 2017 | 25.63 | 25.64 | 25.63 | 25.64 | 238,554 | +0.02(+0.06%) |
Mar 17, 2017 | 25.63 | 25.64 | 25.62 | 25.63 | 298,486 | +0.01(+0.03%) |
Mar 16, 2017 | 25.62 | 25.63 | 25.61 | 25.62 | 361,504 | -0.02(-0.07%) |
Mar 15, 2017 | 25.58 | 25.64 | 25.58 | 25.64 | 362,364 | +0.05(+0.20%) |
Mar 14, 2017 | 25.59 | 25.60 | 25.59 | 25.59 | 480,510 | +0.00(+0.00%) |
Mar 13, 2017 | 25.59 | 25.60 | 25.59 | 25.59 | 250,659 | -0.02(-0.07%) |
Mar 10, 2017 | 25.61 | 25.61 | 25.59 | 25.60 | 518,377 | +0.01(+0.03%) |
Mar 09, 2017 | 25.61 | 25.61 | 25.59 | 25.59 | 306,346 | -0.02(-0.07%) |
Mar 08, 2017 | 25.60 | 25.62 | 25.59 | 25.61 | 638,600 | +0.00(+0.00%) |
Mar 07, 2017 | 25.64 | 25.64 | 25.61 | 25.61 | 374,997 | -0.03(-0.10%) |
Mar 06, 2017 | 25.64 | 25.64 | 25.63 | 25.64 | 338,752 | +0.00(+0.00%) |
Mar 03, 2017 | 25.62 | 25.64 | 25.61 | 25.64 | 456,743 | +0.02(+0.07%) |
Mar 02, 2017 | 25.62 | 25.63 | 25.61 | 25.62 | 503,170 | -0.02(-0.07%) |