Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2017 | 25.45 | 25.50 | 25.41 | 25.43 | 1,565,638 | -0.02(-0.10%) |
Dec 30, 2016 | 25.46 | 25.46 | 25.46 | 0 | -0.02(-0.10%) | |
Dec 29, 2016 | 25.49 | 25.49 | 25.46 | 25.48 | 117,648 | +0.02(+0.10%) |
Dec 28, 2016 | 25.53 | 25.54 | 25.45 | 25.46 | 184,259 | +0.00(+0.01%) |
Dec 27, 2016 | 25.48 | 25.49 | 25.44 | 25.45 | 253,549 | -0.01(-0.03%) |
Dec 23, 2016 | 25.46 | 25.46 | 25.46 | 0 | +0.07(+0.26%) | |
Dec 22, 2016 | 25.48 | 25.49 | 25.39 | 25.39 | 123,294 | -0.08(-0.33%) |
Dec 21, 2016 | 25.47 | 25.49 | 25.46 | 25.48 | 113,037 | +0.02(+0.06%) |
Dec 20, 2016 | 25.52 | 25.52 | 25.46 | 25.46 | 494,830 | +0.08(+0.30%) |
Dec 19, 2016 | 25.45 | 25.49 | 25.39 | 25.39 | 156,624 | -0.05(-0.20%) |
Dec 16, 2016 | 25.43 | 25.46 | 25.42 | 25.44 | 152,489 | +0.04(+0.16%) |
Dec 15, 2016 | 25.44 | 25.44 | 25.39 | 25.39 | 343,726 | -0.00(-0.02%) |
Dec 14, 2016 | 25.44 | 25.44 | 25.38 | 25.40 | 679,187 | -0.01(-0.05%) |
Dec 13, 2016 | 25.44 | 25.45 | 25.41 | 25.41 | 149,927 | -0.02(-0.10%) |
Dec 12, 2016 | 25.43 | 25.44 | 25.42 | 25.44 | 149,314 | +0.02(+0.07%) |
Dec 09, 2016 | 25.44 | 25.44 | 25.42 | 25.42 | 80,969 | -0.02(-0.08%) |
Dec 08, 2016 | 25.45 | 25.45 | 25.43 | 25.44 | 119,477 | +0.06(+0.25%) |
Dec 07, 2016 | 25.44 | 25.46 | 25.38 | 25.38 | 126,104 | -0.06(-0.23%) |
Dec 06, 2016 | 25.44 | 25.46 | 25.43 | 25.44 | 93,937 | +0.01(+0.03%) |
Dec 05, 2016 | 25.47 | 25.47 | 25.43 | 25.43 | 108,340 | -0.01(-0.03%) |
Dec 02, 2016 | 25.48 | 25.49 | 25.44 | 25.44 | 126,874 | -0.04(-0.16%) |
Dec 01, 2016 | 25.49 | 25.52 | 25.44 | 25.48 | 401,307 | +0.04(+0.17%) |
Nov 30, 2016 | 25.39 | 25.47 | 25.39 | 25.43 | 100,866 | +0.04(+0.16%) |
Nov 29, 2016 | 25.43 | 25.46 | 25.39 | 25.39 | 145,085 | +0.01(+0.03%) |
Nov 28, 2016 | 25.44 | 25.45 | 25.38 | 25.38 | 90,245 | -0.01(-0.03%) |
Nov 25, 2016 | 25.45 | 25.45 | 25.39 | 25.39 | 100,482 | -0.03(-0.13%) |
Nov 23, 2016 | 25.43 | 25.43 | 25.43 | 0 | +0.05(+0.20%) | |
Nov 22, 2016 | 25.41 | 25.46 | 25.38 | 25.38 | 464,626 | -0.06(-0.23%) |
Nov 21, 2016 | 25.45 | 25.46 | 25.43 | 25.43 | 59,380 | +0.01(+0.03%) |
Nov 18, 2016 | 25.42 | 25.46 | 25.40 | 25.43 | 55,318 | +0.05(+0.20%) |
Nov 17, 2016 | 25.43 | 25.46 | 25.38 | 25.38 | 85,451 | -0.03(-0.13%) |
Nov 16, 2016 | 25.43 | 25.46 | 25.41 | 25.41 | 57,271 | -0.06(-0.23%) |
Nov 15, 2016 | 25.46 | 25.51 | 25.42 | 25.47 | 264,093 | +0.07(+0.26%) |
Nov 14, 2016 | 25.40 | 25.49 | 25.40 | 25.40 | 74,997 | -0.01(-0.03%) |
Nov 11, 2016 | 25.39 | 25.43 | 25.38 | 25.41 | 74,559 | -0.01(-0.03%) |
Nov 10, 2016 | 25.40 | 25.44 | 25.37 | 25.42 | 248,099 | +0.07(+0.29%) |
Nov 09, 2016 | 25.39 | 25.42 | 25.34 | 25.34 | 56,059 | +0.00(+0.00%) |
Nov 08, 2016 | 25.36 | 25.39 | 25.34 | 25.34 | 53,067 | +0.00(+0.00%) |
Nov 07, 2016 | 25.38 | 25.41 | 25.33 | 25.34 | 125,755 | -0.04(-0.16%) |
Nov 04, 2016 | 25.38 | 25.43 | 25.38 | 25.38 | 106,997 | -0.04(-0.16%) |
Nov 03, 2016 | 25.39 | 25.43 | 25.37 | 25.43 | 182,749 | +0.08(+0.33%) |
Nov 02, 2016 | 25.44 | 25.45 | 25.34 | 25.34 | 69,311 | -0.07(-0.29%) |
Nov 01, 2016 | 25.40 | 25.47 | 25.38 | 25.42 | 195,314 | +0.06(+0.23%) |
Oct 31, 2016 | 25.38 | 25.40 | 25.36 | 25.36 | 48,594 | -0.03(-0.13%) |
Oct 28, 2016 | 25.36 | 25.39 | 25.36 | 25.39 | 22,176 | +0.04(+0.16%) |
Oct 27, 2016 | 25.36 | 25.41 | 25.35 | 25.35 | 38,646 | -0.02(-0.10%) |
Oct 26, 2016 | 25.37 | 25.39 | 25.37 | 25.38 | 35,613 | +0.03(+0.13%) |
Oct 25, 2016 | 25.36 | 25.39 | 25.34 | 25.34 | 103,480 | -0.04(-0.16%) |
Oct 24, 2016 | 25.38 | 25.38 | 25.34 | 25.38 | 42,487 | +0.03(+0.13%) |
Oct 21, 2016 | 25.37 | 25.38 | 25.33 | 25.35 | 45,890 | +0.02(+0.07%) |
Oct 20, 2016 | 25.38 | 25.41 | 25.33 | 25.33 | 55,804 | -0.07(-0.29%) |
Oct 19, 2016 | 25.42 | 25.42 | 25.38 | 25.41 | 57,983 | +0.01(+0.03%) |
Oct 18, 2016 | 25.40 | 25.42 | 25.38 | 25.40 | 75,476 | +0.00(+0.00%) |
Oct 17, 2016 | 25.40 | 25.40 | 25.36 | 25.40 | 26,304 | +0.05(+0.20%) |
Oct 14, 2016 | 25.38 | 25.40 | 25.35 | 25.35 | 52,065 | -0.02(-0.10%) |
Oct 13, 2016 | 25.40 | 25.40 | 25.36 | 25.38 | 48,141 | -0.02(-0.10%) |
Oct 12, 2016 | 25.38 | 25.40 | 25.37 | 25.40 | 53,913 | +0.02(+0.07%) |
Oct 11, 2016 | 25.40 | 25.42 | 25.35 | 25.38 | 149,412 | +0.05(+0.20%) |
Oct 10, 2016 | 25.39 | 25.71 | 25.33 | 25.33 | 50,567 | -0.05(-0.20%) |
Oct 07, 2016 | 25.33 | 25.38 | 25.33 | 25.38 | 41,546 | +0.06(+0.23%) |
Oct 06, 2016 | 25.39 | 25.39 | 25.33 | 25.33 | 34,992 | -0.02(-0.10%) |
Oct 05, 2016 | 25.39 | 25.39 | 25.35 | 25.35 | 38,583 | -0.02(-0.07%) |
Oct 04, 2016 | 25.38 | 25.41 | 25.36 | 25.37 | 174,746 | +0.00(+0.00%) |
Oct 03, 2016 | 25.41 | 25.42 | 25.37 | 25.37 | 45,076 | -0.02(-0.07%) |
Sep 30, 2016 | 25.39 | 25.41 | 25.38 | 25.38 | 42,350 | -0.01(-0.03%) |
Sep 29, 2016 | 25.38 | 25.39 | 25.38 | 25.39 | 287,701 | +0.01(+0.03%) |
Sep 28, 2016 | 25.37 | 25.40 | 25.37 | 25.38 | 60,407 | +0.00(+0.00%) |
Sep 27, 2016 | 25.39 | 25.39 | 25.38 | 25.38 | 45,888 | +0.01(+0.03%) |
Sep 26, 2016 | 25.38 | 25.40 | 25.37 | 25.38 | 391,196 | -0.01(-0.03%) |
Sep 23, 2016 | 25.38 | 25.41 | 25.38 | 25.38 | 29,045 | +0.00(+0.00%) |
Sep 22, 2016 | 25.38 | 25.41 | 25.38 | 25.38 | 63,034 | +0.00(+0.00%) |
Sep 21, 2016 | 25.36 | 25.41 | 25.36 | 25.38 | 151,838 | -0.01(-0.03%) |
Sep 20, 2016 | 25.38 | 25.42 | 25.38 | 25.39 | 94,353 | +0.00(+0.00%) |
Sep 19, 2016 | 25.36 | 25.40 | 25.36 | 25.39 | 1,080,744 | +0.02(+0.10%) |
Sep 16, 2016 | 25.36 | 25.39 | 25.36 | 25.37 | 31,039 | +0.00(+0.00%) |
Sep 15, 2016 | 25.34 | 25.38 | 25.34 | 25.37 | 221,827 | +0.02(+0.10%) |
Sep 14, 2016 | 25.34 | 25.35 | 25.33 | 25.34 | 272,416 | +0.01(+0.03%) |
Sep 13, 2016 | 25.32 | 25.34 | 25.31 | 25.34 | 34,795 | +0.01(+0.03%) |
Sep 12, 2016 | 25.30 | 25.34 | 25.30 | 25.33 | 23,407 | +0.00(+0.00%) |
Sep 09, 2016 | 25.32 | 25.33 | 25.29 | 25.33 | 56,274 | +0.01(+0.05%) |
Sep 08, 2016 | 25.30 | 25.34 | 25.27 | 25.31 | 54,763 | +0.02(+0.08%) |
Sep 07, 2016 | 25.29 | 25.29 | 25.27 | 25.29 | 44,599 | +0.00(+0.00%) |
Sep 06, 2016 | 25.27 | 25.29 | 25.26 | 25.29 | 15,970 | +0.02(+0.07%) |
Sep 02, 2016 | 25.27 | 25.28 | 25.28 | 25.28 | 19,204 | -0.02(-0.07%) |
Sep 01, 2016 | 25.27 | 25.29 | 25.26 | 25.29 | 34,762 | +0.02(+0.09%) |
Aug 31, 2016 | 25.26 | 25.27 | 25.25 | 25.27 | 21,903 | +0.00(+0.00%) |
Aug 30, 2016 | 25.25 | 25.27 | 25.25 | 25.27 | 32,375 | +0.02(+0.10%) |
Aug 29, 2016 | 25.26 | 25.27 | 25.25 | 25.25 | 31,461 | +0.00(+0.00%) |
Aug 26, 2016 | 25.25 | 25.28 | 25.25 | 25.25 | 21,294 | -0.02(-0.07%) |
Aug 25, 2016 | 25.27 | 25.28 | 25.21 | 25.26 | 101,897 | +0.00(+0.00%) |
Aug 24, 2016 | 25.26 | 25.30 | 25.25 | 25.26 | 77,098 | -0.01(-0.03%) |
Aug 23, 2016 | 25.28 | 25.29 | 25.27 | 25.27 | 40,870 | +0.00(+0.00%) |
Aug 22, 2016 | 25.26 | 25.29 | 25.25 | 25.27 | 27,528 | +0.01(+0.03%) |
Aug 19, 2016 | 25.29 | 25.30 | 25.26 | 25.26 | 111,870 | -0.02(-0.07%) |
Aug 18, 2016 | 25.29 | 25.30 | 25.25 | 25.28 | 18,728 | +0.01(+0.03%) |
Aug 17, 2016 | 25.28 | 25.30 | 25.26 | 25.27 | 97,133 | -0.01(-0.03%) |
Aug 16, 2016 | 25.30 | 25.32 | 25.27 | 25.28 | 454,781 | -0.04(-0.16%) |
Aug 15, 2016 | 25.30 | 25.33 | 25.29 | 25.32 | 22,993 | +0.03(+0.13%) |
Aug 12, 2016 | 25.31 | 25.33 | 25.28 | 25.29 | 61,250 | -0.02(-0.10%) |
Aug 11, 2016 | 25.29 | 25.33 | 25.28 | 25.31 | 34,317 | +0.01(+0.03%) |
Aug 10, 2016 | 25.34 | 25.34 | 25.28 | 25.30 | 36,527 | +0.01(+0.03%) |
Aug 09, 2016 | 25.29 | 25.34 | 25.29 | 25.30 | 75,502 | -0.01(-0.03%) |
Aug 08, 2016 | 25.32 | 25.35 | 25.28 | 25.30 | 426,713 | +0.01(+0.05%) |
Aug 05, 2016 | 25.29 | 25.34 | 25.27 | 25.29 | 131,594 | -0.04(-0.15%) |
Aug 04, 2016 | 25.30 | 25.34 | 25.27 | 25.33 | 983,689 | +0.06(+0.23%) |
Aug 03, 2016 | 25.29 | 25.30 | 25.27 | 25.27 | 20,852 | -0.01(-0.03%) |
Aug 02, 2016 | 25.30 | 25.31 | 25.25 | 25.28 | 967,967 | -0.01(-0.03%) |