Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.76 | 27.84 | 27.45 | 27.45 | 296,963 | -0.25(-0.89%) |
Apr 27, 2018 | 27.71 | 27.79 | 27.54 | 27.70 | 189,902 | -0.03(-0.10%) |
Apr 26, 2018 | 27.64 | 27.81 | 27.55 | 27.73 | 123,936 | +0.12(+0.43%) |
Apr 25, 2018 | 27.62 | 27.70 | 27.40 | 27.61 | 273,626 | -0.00(-0.02%) |
Apr 24, 2018 | 27.86 | 27.97 | 27.44 | 27.61 | 138,560 | -0.17(-0.61%) |
Apr 23, 2018 | 27.86 | 27.93 | 27.64 | 27.78 | 115,698 | -0.02(-0.07%) |
Apr 20, 2018 | 27.93 | 28.00 | 27.74 | 27.80 | 137,617 | -0.17(-0.62%) |
Apr 19, 2018 | 28.09 | 28.17 | 27.87 | 27.97 | 245,451 | -0.19(-0.68%) |
Apr 18, 2018 | 28.16 | 28.32 | 28.13 | 28.16 | 143,647 | +0.09(+0.32%) |
Apr 17, 2018 | 27.94 | 28.15 | 27.90 | 28.07 | 1,037,964 | +0.29(+1.05%) |
Apr 16, 2018 | 27.70 | 27.87 | 27.58 | 27.78 | 158,542 | +0.21(+0.76%) |
Apr 13, 2018 | 27.79 | 27.79 | 27.47 | 27.57 | 125,116 | -0.09(-0.33%) |
Apr 12, 2018 | 27.67 | 27.78 | 27.54 | 27.66 | 105,257 | +0.14(+0.49%) |
Apr 11, 2018 | 27.39 | 27.65 | 27.35 | 27.53 | 484,991 | +0.05(+0.20%) |
Apr 10, 2018 | 27.27 | 27.56 | 27.20 | 27.47 | 3,461,281 | +0.52(+1.92%) |
Apr 09, 2018 | 27.13 | 27.30 | 26.95 | 26.95 | 111,341 | +0.02(+0.07%) |
Apr 06, 2018 | 27.25 | 27.45 | 26.74 | 26.94 | 240,393 | -0.54(-1.95%) |
Apr 05, 2018 | 27.40 | 27.50 | 27.29 | 27.47 | 153,665 | +0.23(+0.83%) |
Apr 04, 2018 | 26.60 | 27.30 | 26.58 | 27.25 | 335,730 | +0.36(+1.35%) |
Apr 03, 2018 | 26.65 | 26.95 | 26.55 | 26.88 | 192,537 | +0.36(+1.37%) |
Apr 02, 2018 | 27.10 | 27.20 | 26.36 | 26.52 | 418,797 | -0.66(-2.44%) |
Mar 29, 2018 | 27.18 | 27.18 | 27.18 | 0 | +0.29(+1.08%) | |
Mar 28, 2018 | 26.98 | 27.03 | 26.75 | 26.89 | 139,929 | +0.04(+0.14%) |
Mar 27, 2018 | 27.40 | 27.40 | 26.74 | 26.85 | 150,505 | -0.48(-1.76%) |
Mar 26, 2018 | 27.15 | 27.35 | 26.87 | 27.34 | 184,165 | +0.54(+2.00%) |
Mar 23, 2018 | 27.41 | 27.49 | 26.77 | 26.80 | 182,469 | -0.55(-2.03%) |
Mar 22, 2018 | 27.76 | 27.90 | 27.35 | 27.35 | 132,000 | -0.61(-2.18%) |
Mar 21, 2018 | 27.84 | 28.14 | 27.82 | 27.96 | 324,734 | +0.14(+0.49%) |
Mar 20, 2018 | 27.87 | 27.94 | 27.74 | 27.83 | 120,941 | +0.00(+0.00%) |
Mar 19, 2018 | 28.00 | 28.00 | 27.53 | 27.83 | 160,666 | -0.25(-0.91%) |
Mar 16, 2018 | 27.94 | 28.17 | 27.92 | 28.08 | 168,692 | +0.16(+0.56%) |
Mar 15, 2018 | 28.15 | 28.15 | 27.84 | 27.92 | 130,681 | -0.15(-0.55%) |
Mar 14, 2018 | 28.35 | 28.35 | 28.02 | 28.08 | 126,168 | -0.14(-0.48%) |
Mar 13, 2018 | 28.51 | 28.52 | 28.16 | 28.21 | 209,776 | -0.15(-0.54%) |
Mar 12, 2018 | 28.36 | 28.41 | 28.23 | 28.37 | 96,743 | +0.11(+0.39%) |
Mar 09, 2018 | 28.00 | 28.29 | 27.95 | 28.26 | 204,549 | +0.41(+1.47%) |
Mar 08, 2018 | 27.95 | 28.00 | 27.71 | 27.85 | 213,415 | -0.07(-0.26%) |
Mar 07, 2018 | 27.94 | 27.92 | 294,030 | +0.21(+0.75%) | ||
Mar 06, 2018 | 27.59 | 27.72 | 27.31 | 27.71 | 120,794 | +0.27(+0.99%) |
Mar 05, 2018 | 27.13 | 27.52 | 27.07 | 27.44 | 130,942 | +0.24(+0.90%) |
Mar 02, 2018 | 26.56 | 27.23 | 26.52 | 27.20 | 176,860 | +0.44(+1.66%) |
Mar 01, 2018 | 26.82 | 27.03 | 26.50 | 26.75 | 185,999 | -0.07(-0.27%) |
Feb 28, 2018 | 27.31 | 27.35 | 26.83 | 26.83 | 207,816 | -0.42(-1.53%) |
Feb 27, 2018 | 27.71 | 27.78 | 27.24 | 27.24 | 829,413 | -0.44(-1.60%) |
Feb 26, 2018 | 27.61 | 27.71 | 27.42 | 27.68 | 257,377 | +0.19(+0.68%) |
Feb 23, 2018 | 27.30 | 27.51 | 27.19 | 27.50 | 145,160 | +0.35(+1.30%) |
Feb 22, 2018 | 27.14 | 27.14 | 148,770 | -0.05(-0.17%) | ||
Feb 21, 2018 | 27.24 | 27.63 | 27.16 | 27.19 | 241,503 | +0.00(+0.00%) |
Feb 20, 2018 | 27.32 | 27.46 | 27.09 | 27.19 | 146,114 | -0.17(-0.63%) |
Feb 16, 2018 | 27.36 | 27.36 | 27.36 | 0 | +0.05(+0.20%) | |
Feb 15, 2018 | 27.21 | 27.31 | 26.93 | 27.31 | 164,394 | +0.28(+1.04%) |
Feb 14, 2018 | 26.44 | 27.07 | 26.36 | 27.03 | 153,236 | +0.47(+1.78%) |
Feb 13, 2018 | 26.36 | 26.60 | 26.31 | 26.55 | 199,142 | +0.09(+0.34%) |
Feb 12, 2018 | 26.28 | 26.63 | 26.07 | 26.46 | 209,244 | +0.20(+0.76%) |
Feb 09, 2018 | 26.26 | 26.45 | 25.49 | 26.26 | 317,485 | +0.23(+0.87%) |
Feb 08, 2018 | 26.81 | 27.17 | 26.04 | 26.04 | 190,730 | -0.75(-2.81%) |
Feb 07, 2018 | 26.79 | 26.97 | 26.62 | 26.79 | 144,177 | -0.02(-0.07%) |
Feb 06, 2018 | 26.00 | 26.93 | 25.86 | 26.81 | 376,083 | -0.07(-0.26%) |
Feb 05, 2018 | 27.32 | 27.41 | 26.55 | 26.88 | 296,931 | -0.66(-2.38%) |
Feb 02, 2018 | 27.93 | 27.93 | 27.47 | 27.53 | 180,290 | -0.53(-1.87%) |
Feb 01, 2018 | 27.93 | 28.14 | 27.88 | 28.06 | 130,290 | +0.04(+0.15%) |
Jan 31, 2018 | 28.26 | 28.35 | 27.94 | 28.02 | 216,481 | -0.15(-0.53%) |
Jan 30, 2018 | 28.27 | 28.31 | 28.07 | 28.17 | 189,929 | -0.24(-0.86%) |
Jan 29, 2018 | 28.51 | 28.63 | 28.41 | 28.41 | 229,699 | -0.21(-0.73%) |
Jan 26, 2018 | 28.59 | 28.62 | 28.46 | 28.62 | 207,973 | +0.14(+0.48%) |
Jan 25, 2018 | 28.63 | 28.63 | 28.35 | 28.49 | 195,192 | -0.01(-0.03%) |
Jan 24, 2018 | 28.78 | 28.78 | 28.39 | 28.49 | 220,274 | -0.15(-0.54%) |
Jan 23, 2018 | 28.53 | 28.71 | 28.45 | 28.65 | 399,095 | +0.08(+0.29%) |
Jan 22, 2018 | 28.39 | 28.57 | 28.36 | 28.57 | 222,105 | +0.15(+0.54%) |
Jan 19, 2018 | 28.09 | 28.42 | 28.06 | 28.41 | 1,177,081 | +0.34(+1.23%) |
Jan 18, 2018 | 28.26 | 28.26 | 28.04 | 28.07 | 1,578,937 | -0.20(-0.71%) |
Jan 17, 2018 | 28.18 | 28.33 | 28.05 | 28.27 | 574,122 | +0.27(+0.97%) |
Jan 16, 2018 | 28.49 | 28.58 | 27.99 | 28.00 | 554,168 | -0.36(-1.28%) |
Jan 12, 2018 | 28.36 | 28.36 | 28.36 | 0 | +0.10(+0.35%) | |
Jan 11, 2018 | 27.83 | 28.27 | 27.81 | 28.26 | 265,296 | +0.49(+1.76%) |
Jan 10, 2018 | 27.74 | 27.83 | 27.62 | 27.77 | 877,024 | +0.00(+0.00%) |
Jan 09, 2018 | 27.84 | 27.88 | 27.75 | 27.77 | 237,039 | -0.03(-0.10%) |
Jan 08, 2018 | 27.71 | 27.82 | 27.55 | 27.80 | 470,429 | +0.04(+0.13%) |
Jan 05, 2018 | 27.73 | 27.76 | 27.60 | 27.76 | 333,929 | +0.06(+0.23%) |
Jan 04, 2018 | 27.82 | 27.82 | 27.62 | 27.70 | 543,737 | +0.02(+0.07%) |
Jan 03, 2018 | 27.57 | 27.69 | 27.55 | 27.68 | 536,683 | +0.07(+0.26%) |
Jan 02, 2018 | 27.45 | 27.62 | 27.41 | 27.61 | 433,708 | +0.26(+0.96%) |
Dec 29, 2017 | 27.34 | 27.34 | 27.34 | 0 | -0.21(-0.76%) | |
Dec 28, 2017 | 27.52 | 27.55 | 27.42 | 27.55 | 162,333 | +0.09(+0.33%) |
Dec 27, 2017 | 27.52 | 27.59 | 27.42 | 27.46 | 384,337 | -0.04(-0.13%) |
Dec 26, 2017 | 27.43 | 27.50 | 27.42 | 27.50 | 138,445 | +0.06(+0.23%) |
Dec 22, 2017 | 27.46 | 27.47 | 27.35 | 27.43 | 260,258 | -0.04(-0.13%) |
Dec 21, 2017 | 27.42 | 27.54 | 27.35 | 27.47 | 193,235 | +0.13(+0.46%) |
Dec 20, 2017 | 27.34 | 27.41 | 27.22 | 27.34 | 285,584 | +0.06(+0.23%) |
Dec 19, 2017 | 27.56 | 27.56 | 27.23 | 27.28 | 185,779 | -0.17(-0.63%) |
Dec 18, 2017 | 27.36 | 27.52 | 27.36 | 27.45 | 218,566 | +0.35(+1.31%) |
Dec 15, 2017 | 26.93 | 27.25 | 26.86 | 27.10 | 302,204 | +0.34(+1.28%) |
Dec 14, 2017 | 27.07 | 27.09 | 26.68 | 26.76 | 607,305 | -0.29(-1.07%) |
Dec 13, 2017 | 26.90 | 27.15 | 26.90 | 27.04 | 217,397 | +0.14(+0.54%) |
Dec 12, 2017 | 27.09 | 27.09 | 26.86 | 26.90 | 139,354 | -0.07(-0.27%) |
Dec 11, 2017 | 27.04 | 27.09 | 26.91 | 26.97 | 181,317 | -0.04(-0.13%) |
Dec 08, 2017 | 27.07 | 27.13 | 26.96 | 27.01 | 541,597 | +0.05(+0.20%) |
Dec 07, 2017 | 26.74 | 27.04 | 26.74 | 26.95 | 176,609 | +0.19(+0.71%) |
Dec 06, 2017 | 26.89 | 26.94 | 26.73 | 26.77 | 193,459 | -0.14(-0.54%) |
Dec 05, 2017 | 27.29 | 27.29 | 26.90 | 26.91 | 421,960 | -0.25(-0.93%) |
Dec 04, 2017 | 27.55 | 27.55 | 27.13 | 27.16 | 309,653 | -0.03(-0.10%) |
Dec 01, 2017 | 27.35 | 27.35 | 26.77 | 27.19 | 575,284 | -0.09(-0.33%) |
Nov 30, 2017 | 27.37 | 27.44 | 27.26 | 27.28 | 306,314 | +0.05(+0.17%) |
Nov 29, 2017 | 27.21 | 27.33 | 27.16 | 27.23 | 88,740 | +0.13(+0.47%) |
Nov 28, 2017 | 26.80 | 27.11 | 26.66 | 27.11 | 235,661 | +0.41(+1.52%) |
Nov 27, 2017 | 26.86 | 26.88 | 26.69 | 26.70 | 289,829 | -0.09(-0.34%) |
Nov 24, 2017 | 26.86 | 26.86 | 26.76 | 26.79 | 91,552 | +0.00(+0.02%) |
Nov 22, 2017 | 26.84 | 26.91 | 26.77 | 26.79 | 199,652 | +0.00(+0.02%) |
Nov 21, 2017 | 26.67 | 26.80 | 26.64 | 26.78 | 366,463 | +0.26(+0.99%) |
Nov 20, 2017 | 26.45 | 26.53 | 26.36 | 26.52 | 163,795 | +0.14(+0.55%) |
Nov 17, 2017 | 26.16 | 26.45 | 26.16 | 26.38 | 143,452 | +0.14(+0.55%) |
Nov 16, 2017 | 25.99 | 26.34 | 25.99 | 26.23 | 220,575 | +0.38(+1.47%) |
Nov 15, 2017 | 25.86 | 25.98 | 25.68 | 25.85 | 142,007 | -0.13(-0.49%) |
Nov 14, 2017 | 25.94 | 26.03 | 25.89 | 25.98 | 187,167 | -0.08(-0.31%) |
Nov 13, 2017 | 25.96 | 26.09 | 25.90 | 26.06 | 85,591 | +0.01(+0.03%) |
Nov 10, 2017 | 26.12 | 26.13 | 26.02 | 26.05 | 109,440 | -0.01(-0.03%) |
Nov 09, 2017 | 26.04 | 26.20 | 25.82 | 26.06 | 209,013 | -0.11(-0.41%) |
Nov 08, 2017 | 26.12 | 26.21 | 25.94 | 26.17 | 94,102 | +0.04(+0.14%) |
Nov 07, 2017 | 26.49 | 26.49 | 26.07 | 26.13 | 169,777 | -0.32(-1.22%) |
Nov 06, 2017 | 26.40 | 26.54 | 26.38 | 26.46 | 102,922 | +0.06(+0.23%) |
Nov 03, 2017 | 26.42 | 26.46 | 26.33 | 26.40 | 394,979 | -0.05(-0.20%) |
Nov 02, 2017 | 26.33 | 26.52 | 26.27 | 26.45 | 5,847,570 | +0.10(+0.38%) |
Nov 01, 2017 | 26.77 | 26.77 | 26.22 | 26.35 | 90,790 | -0.21(-0.78%) |
Oct 31, 2017 | 26.49 | 26.63 | 26.42 | 26.56 | 81,312 | +0.20(+0.75%) |
Oct 30, 2017 | 26.57 | 26.22 | 26.36 | 109,262 | -0.27(-1.02%) | |
Oct 27, 2017 | 26.45 | 26.65 | 26.34 | 26.63 | 147,937 | +0.17(+0.65%) |
Oct 26, 2017 | 26.51 | 26.55 | 26.40 | 26.46 | 138,077 | +0.07(+0.27%) |
Oct 25, 2017 | 26.41 | 26.48 | 26.19 | 26.39 | 173,935 | -0.10(-0.39%) |
Oct 24, 2017 | 26.55 | 26.61 | 26.49 | 26.49 | 162,848 | +0.03(+0.12%) |
Oct 23, 2017 | 26.73 | 26.73 | 26.44 | 26.46 | 75,362 | -0.21(-0.78%) |
Oct 20, 2017 | 26.67 | 26.71 | 26.63 | 26.67 | 92,336 | +0.14(+0.54%) |
Oct 19, 2017 | 26.43 | 26.54 | 26.36 | 26.52 | 62,922 | -0.06(-0.24%) |
Oct 18, 2017 | 26.54 | 26.65 | 26.50 | 26.59 | 45,870 | +0.14(+0.54%) |
Oct 17, 2017 | 26.56 | 26.60 | 26.39 | 26.44 | 24,175 | -0.07(-0.27%) |
Oct 16, 2017 | 26.59 | 26.68 | 26.47 | 26.51 | 20,934 | -0.05(-0.19%) |
Oct 13, 2017 | 26.71 | 26.71 | 26.53 | 26.56 | 52,483 | -0.04(-0.14%) |
Oct 12, 2017 | 26.59 | 26.65 | 26.53 | 26.60 | 20,972 | +0.03(+0.11%) |
Oct 11, 2017 | 26.70 | 26.70 | 26.55 | 26.57 | 173,127 | -0.02(-0.06%) |
Oct 10, 2017 | 26.75 | 26.75 | 26.55 | 26.59 | 194,319 | +0.05(+0.18%) |
Oct 09, 2017 | 26.68 | 26.68 | 26.54 | 26.54 | 29,873 | -0.10(-0.38%) |
Oct 06, 2017 | 26.71 | 26.71 | 26.61 | 26.64 | 21,518 | -0.09(-0.34%) |
Oct 05, 2017 | 26.66 | 26.76 | 26.65 | 26.73 | 34,903 | +0.08(+0.28%) |
Oct 04, 2017 | 26.73 | 26.77 | 26.55 | 26.65 | 84,947 | -0.01(-0.05%) |
Oct 03, 2017 | 26.72 | 26.72 | 26.54 | 26.67 | 73,978 | +0.07(+0.25%) |
Oct 02, 2017 | 26.40 | 26.61 | 26.31 | 26.60 | 63,495 | +0.31(+1.18%) |
Sep 29, 2017 | 26.28 | 26.38 | 26.27 | 26.29 | 21,278 | -0.01(-0.05%) |
Sep 28, 2017 | 26.13 | 26.30 | 26.07 | 26.30 | 39,803 | +0.08(+0.32%) |
Sep 27, 2017 | 25.89 | 26.25 | 25.82 | 26.22 | 19,717 | +0.50(+1.93%) |
Sep 26, 2017 | 25.67 | 25.79 | 25.65 | 25.72 | 19,038 | +0.10(+0.39%) |
Sep 25, 2017 | 25.63 | 25.63 | 25.45 | 25.62 | 22,793 | +0.09(+0.34%) |
Sep 22, 2017 | 25.37 | 25.61 | 25.37 | 25.54 | 10,868 | +0.12(+0.48%) |
Sep 21, 2017 | 25.50 | 25.57 | 25.41 | 25.41 | 32,823 | -0.10(-0.40%) |
Sep 20, 2017 | 25.35 | 25.53 | 25.35 | 25.52 | 17,926 | +0.12(+0.48%) |
Sep 19, 2017 | 25.52 | 25.52 | 25.35 | 25.39 | 28,678 | -0.03(-0.11%) |
Sep 18, 2017 | 25.26 | 25.47 | 25.26 | 25.42 | 21,165 | +0.16(+0.63%) |
Sep 15, 2017 | 25.07 | 25.26 | 25.07 | 25.26 | 22,716 | +0.18(+0.70%) |
Sep 14, 2017 | 25.16 | 25.16 | 25.08 | 25.09 | 14,299 | -0.09(-0.34%) |
Sep 13, 2017 | 25.03 | 25.19 | 25.03 | 25.17 | 19,393 | +0.06(+0.23%) |
Sep 12, 2017 | 25.02 | 25.12 | 25.02 | 25.12 | 91,666 | +0.19(+0.77%) |
Sep 11, 2017 | 24.77 | 24.95 | 24.77 | 24.93 | 10,778 | +0.29(+1.18%) |
Sep 08, 2017 | 24.56 | 24.71 | 24.56 | 24.64 | 13,183 | -0.02(-0.10%) |
Sep 07, 2017 | 24.62 | 24.66 | 24.60 | 24.66 | 18,371 | -0.08(-0.31%) |
Sep 06, 2017 | 24.74 | 24.77 | 24.63 | 24.74 | 34,447 | +0.04(+0.18%) |
Sep 05, 2017 | 24.87 | 24.92 | 24.59 | 24.69 | 50,441 | -0.23(-0.92%) |
Sep 01, 2017 | 24.79 | 24.92 | 24.79 | 24.92 | 14,453 | +0.14(+0.58%) |
Aug 31, 2017 | 24.77 | 24.80 | 24.72 | 24.78 | 263,054 | +0.24(+0.98%) |
Aug 30, 2017 | 24.38 | 24.54 | 24.38 | 24.54 | 15,074 | +0.14(+0.59%) |
Aug 29, 2017 | 24.28 | 24.40 | 24.28 | 24.40 | 18,641 | +0.01(+0.05%) |
Aug 28, 2017 | 24.32 | 24.38 | 24.24 | 24.38 | 32,974 | +0.11(+0.46%) |
Aug 25, 2017 | 24.26 | 24.32 | 24.22 | 24.27 | 16,427 | +0.09(+0.37%) |
Aug 24, 2017 | 24.19 | 24.24 | 24.13 | 24.18 | 12,352 | +0.11(+0.45%) |
Aug 23, 2017 | 24.03 | 24.20 | 24.01 | 24.08 | 34,604 | -0.05(-0.22%) |
Aug 22, 2017 | 23.91 | 24.17 | 23.91 | 24.13 | 22,018 | +0.21(+0.89%) |
Aug 21, 2017 | 23.84 | 23.93 | 23.77 | 23.92 | 42,948 | -0.01(-0.03%) |
Aug 18, 2017 | 23.84 | 23.97 | 23.71 | 23.92 | 46,282 | +0.03(+0.14%) |
Aug 17, 2017 | 24.31 | 24.31 | 23.88 | 23.89 | 38,215 | -0.49(-2.00%) |
Aug 16, 2017 | 24.48 | 24.53 | 24.32 | 24.38 | 23,856 | -0.02(-0.10%) |
Aug 15, 2017 | 24.56 | 24.56 | 24.36 | 24.40 | 13,527 | -0.18(-0.72%) |
Aug 14, 2017 | 24.38 | 24.58 | 24.38 | 24.58 | 30,630 | +0.42(+1.75%) |
Aug 11, 2017 | 24.21 | 24.21 | 24.08 | 24.16 | 30,810 | -0.00(-0.01%) |
Aug 10, 2017 | 24.55 | 24.55 | 24.16 | 24.16 | 38,593 | -0.46(-1.88%) |
Aug 09, 2017 | 24.72 | 24.72 | 24.52 | 24.62 | 50,324 | -0.21(-0.86%) |
Aug 08, 2017 | 24.84 | 25.10 | 24.77 | 24.84 | 16,427 | -0.06(-0.23%) |
Aug 07, 2017 | 24.92 | 24.96 | 24.78 | 24.89 | 24,711 | +0.02(+0.10%) |
Aug 04, 2017 | 24.73 | 24.87 | 24.73 | 24.87 | 37,277 | +0.11(+0.45%) |
Aug 03, 2017 | 24.87 | 24.87 | 24.70 | 24.76 | 28,983 | -0.13(-0.51%) |
Aug 02, 2017 | 25.09 | 25.09 | 24.79 | 24.88 | 26,104 | -0.27(-1.07%) |
Aug 01, 2017 | 25.15 | 25.16 | 25.01 | 25.15 | 22,904 | +0.05(+0.21%) |
Jul 31, 2017 | 25.27 | 25.27 | 25.03 | 25.10 | 15,224 | -0.07(-0.30%) |
Jul 28, 2017 | 25.15 | 25.23 | 25.05 | 25.17 | 44,558 | -0.08(-0.31%) |
Jul 27, 2017 | 25.36 | 25.46 | 25.15 | 25.25 | 49,519 | -0.14(-0.57%) |
Jul 26, 2017 | 25.52 | 25.52 | 25.35 | 25.40 | 37,875 | -0.15(-0.60%) |
Jul 25, 2017 | 25.51 | 25.58 | 25.44 | 25.55 | 23,445 | +0.21(+0.84%) |
Jul 24, 2017 | 25.21 | 25.34 | 25.20 | 25.34 | 19,380 | +0.03(+0.13%) |
Jul 21, 2017 | 25.42 | 25.42 | 25.23 | 25.30 | 329,431 | -0.04(-0.18%) |
Jul 20, 2017 | 25.42 | 25.43 | 25.32 | 25.35 | 18,481 | +0.02(+0.07%) |
Jul 19, 2017 | 25.20 | 25.37 | 25.20 | 25.33 | 30,920 | +0.21(+0.85%) |
Jul 18, 2017 | 25.14 | 25.14 | 25.01 | 25.12 | 44,278 | -0.01(-0.04%) |
Jul 17, 2017 | 25.15 | 25.21 | 25.12 | 25.13 | 113,578 | +0.01(+0.02%) |
Jul 14, 2017 | 25.08 | 25.20 | 25.06 | 25.12 | 184,515 | +0.16(+0.64%) |
Jul 13, 2017 | 25.04 | 25.04 | 24.90 | 24.96 | 14,052 | -0.09(-0.36%) |
Jul 12, 2017 | 25.09 | 25.13 | 24.96 | 25.05 | 30,827 | +0.21(+0.86%) |
Jul 11, 2017 | 24.82 | 24.84 | 24.67 | 24.84 | 23,064 | +0.01(+0.04%) |
Jul 10, 2017 | 24.77 | 24.91 | 24.70 | 24.83 | 20,408 | -0.03(-0.12%) |
Jul 07, 2017 | 24.67 | 24.87 | 24.65 | 24.86 | 17,786 | +0.20(+0.83%) |
Jul 06, 2017 | 24.79 | 24.84 | 24.60 | 24.66 | 26,090 | -0.32(-1.27%) |
Jul 05, 2017 | 25.06 | 25.06 | 24.82 | 24.97 | 19,226 | -0.08(-0.34%) |
Jul 03, 2017 | 24.99 | 25.10 | 24.99 | 25.06 | 12,128 | +0.12(+0.49%) |
Jun 30, 2017 | 24.96 | 24.98 | 24.87 | 24.94 | 20,492 | +0.07(+0.30%) |
Jun 29, 2017 | 25.08 | 25.08 | 24.70 | 24.86 | 34,594 | -0.21(-0.84%) |
Jun 28, 2017 | 24.85 | 25.08 | 24.80 | 25.07 | 28,822 | +0.40(+1.63%) |
Jun 27, 2017 | 24.82 | 24.94 | 24.66 | 24.67 | 55,404 | -0.23(-0.91%) |
Jun 26, 2017 | 24.93 | 24.93 | 24.71 | 24.90 | 25,476 | +0.02(+0.06%) |
Jun 23, 2017 | 24.77 | 24.90 | 24.77 | 24.88 | 20,639 | +0.17(+0.69%) |
Jun 22, 2017 | 24.56 | 24.73 | 24.53 | 24.71 | 19,176 | +0.09(+0.36%) |
Jun 21, 2017 | 24.66 | 24.79 | 24.59 | 24.62 | 15,198 | -0.05(-0.22%) |
Jun 20, 2017 | 24.91 | 24.91 | 24.66 | 24.67 | 30,022 | -0.25(-1.01%) |
Jun 19, 2017 | 24.86 | 24.97 | 24.80 | 24.93 | 92,321 | +0.16(+0.65%) |
Jun 16, 2017 | 24.79 | 24.79 | 24.61 | 24.76 | 18,221 | -0.05(-0.19%) |
Jun 15, 2017 | 24.72 | 24.82 | 24.66 | 24.81 | 21,392 | -0.13(-0.50%) |
Jun 14, 2017 | 24.91 | 24.97 | 24.82 | 24.94 | 47,849 | -0.14(-0.57%) |
Jun 13, 2017 | 25.00 | 25.09 | 24.98 | 25.08 | 101,337 | +0.14(+0.55%) |
Jun 12, 2017 | 25.02 | 25.02 | 24.87 | 24.94 | 81,208 | +0.02(+0.06%) |
Jun 09, 2017 | 24.90 | 25.22 | 24.90 | 24.93 | 1,051,487 | +0.09(+0.36%) |
Jun 08, 2017 | 24.48 | 24.91 | 24.48 | 24.84 | 18,184 | +0.32(+1.30%) |
Jun 07, 2017 | 24.49 | 24.59 | 24.45 | 24.52 | 11,242 | +0.01(+0.05%) |
Jun 06, 2017 | 24.35 | 24.63 | 24.28 | 24.51 | 24,298 | -0.03(-0.14%) |
Jun 05, 2017 | 24.71 | 24.71 | 24.54 | 24.54 | 22,099 | -0.16(-0.65%) |
Jun 02, 2017 | 24.53 | 24.83 | 24.53 | 24.70 | 14,889 | +0.16(+0.67%) |
Jun 01, 2017 | 24.08 | 24.54 | 24.08 | 24.54 | 19,676 | +0.47(+1.95%) |
May 31, 2017 | 23.75 | 24.08 | 23.75 | 24.07 | 21,533 | -0.03(-0.12%) |
May 30, 2017 | 24.15 | 24.15 | 24.10 | 24.10 | 11,380 | -0.17(-0.71%) |
May 26, 2017 | 24.16 | 24.29 | 24.13 | 24.28 | 24,312 | -0.02(-0.10%) |
May 25, 2017 | 24.37 | 24.37 | 24.22 | 24.30 | 18,315 | +0.01(+0.05%) |
May 24, 2017 | 24.28 | 24.32 | 24.16 | 24.29 | 16,089 | +0.03(+0.14%) |
May 23, 2017 | 24.22 | 24.29 | 24.10 | 24.25 | 19,843 | +0.13(+0.53%) |
May 22, 2017 | 24.09 | 24.17 | 24.02 | 24.13 | 75,523 | +0.13(+0.52%) |
May 19, 2017 | 23.97 | 24.09 | 23.95 | 24.00 | 16,491 | +0.10(+0.41%) |
May 18, 2017 | 23.74 | 23.93 | 23.72 | 23.90 | 44,896 | +0.13(+0.54%) |
May 17, 2017 | 24.06 | 24.13 | 23.77 | 23.77 | 54,231 | -0.73(-2.98%) |
May 16, 2017 | 24.56 | 24.56 | 24.36 | 24.50 | 218,925 | +0.02(+0.09%) |
May 15, 2017 | 24.42 | 24.58 | 24.39 | 24.48 | 26,313 | +0.20(+0.84%) |
May 12, 2017 | 24.25 | 24.32 | 24.21 | 24.28 | 26,852 | -0.14(-0.59%) |
May 11, 2017 | 24.39 | 24.47 | 24.18 | 24.42 | 20,785 | -0.16(-0.66%) |
May 10, 2017 | 24.36 | 24.60 | 24.36 | 24.59 | 26,822 | +0.21(+0.88%) |
May 09, 2017 | 24.52 | 24.52 | 24.37 | 24.37 | 87,855 | -0.01(-0.06%) |
May 08, 2017 | 24.46 | 24.46 | 24.35 | 24.39 | 36,322 | -0.10(-0.40%) |
May 05, 2017 | 24.35 | 24.48 | 24.33 | 24.48 | 11,544 | +0.13(+0.55%) |
May 04, 2017 | 24.43 | 24.43 | 24.19 | 24.35 | 35,614 | -0.01(-0.05%) |
May 03, 2017 | 24.39 | 24.40 | 24.31 | 24.36 | 56,628 | -0.16(-0.63%) |
May 02, 2017 | 24.69 | 24.69 | 24.48 | 24.52 | 39,137 | -0.13(-0.51%) |