Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.87 | 28.87 | 28.61 | 28.67 | 10,980 | -0.17(-0.60%) |
Apr 27, 2018 | 28.91 | 28.91 | 28.78 | 28.84 | 33,898 | +0.02(+0.06%) |
Apr 26, 2018 | 28.62 | 28.90 | 28.62 | 28.82 | 9,119 | +0.19(+0.67%) |
Apr 25, 2018 | 28.64 | 28.72 | 28.45 | 28.63 | 17,086 | -0.00(-0.02%) |
Apr 24, 2018 | 29.05 | 29.05 | 28.45 | 28.64 | 33,946 | -0.22(-0.75%) |
Apr 23, 2018 | 28.91 | 29.05 | 28.84 | 28.86 | 26,829 | -0.01(-0.05%) |
Apr 20, 2018 | 29.10 | 29.10 | 28.82 | 28.87 | 10,117 | -0.24(-0.84%) |
Apr 19, 2018 | 29.21 | 29.21 | 29.01 | 29.11 | 93,065 | -0.22(-0.73%) |
Apr 18, 2018 | 29.35 | 29.43 | 29.31 | 29.33 | 16,475 | +0.01(+0.02%) |
Apr 17, 2018 | 29.15 | 29.39 | 29.15 | 29.32 | 438,349 | +0.25(+0.87%) |
Apr 16, 2018 | 29.04 | 29.12 | 28.89 | 29.07 | 31,422 | +0.32(+1.12%) |
Apr 13, 2018 | 28.85 | 28.86 | 28.66 | 28.75 | 68,471 | -0.11(-0.39%) |
Apr 12, 2018 | 28.79 | 28.91 | 28.79 | 28.86 | 24,764 | +0.15(+0.51%) |
Apr 11, 2018 | 28.68 | 28.82 | 28.64 | 28.71 | 32,527 | -0.16(-0.54%) |
Apr 10, 2018 | 29.08 | 29.08 | 28.67 | 28.87 | 48,094 | +0.24(+0.82%) |
Apr 09, 2018 | 28.58 | 28.80 | 28.47 | 28.63 | 81,454 | +0.21(+0.73%) |
Apr 06, 2018 | 28.87 | 28.87 | 28.31 | 28.43 | 52,667 | -0.54(-1.88%) |
Apr 05, 2018 | 28.95 | 29.05 | 28.88 | 28.97 | 26,323 | +0.16(+0.57%) |
Apr 04, 2018 | 28.14 | 28.83 | 28.14 | 28.81 | 112,775 | +0.31(+1.08%) |
Apr 03, 2018 | 28.28 | 28.58 | 28.27 | 28.50 | 13,423 | +0.46(+1.64%) |
Apr 02, 2018 | 28.75 | 28.75 | 27.96 | 28.04 | 88,235 | -0.78(-2.72%) |
Mar 29, 2018 | 28.82 | 28.82 | 28.82 | 0 | +0.35(+1.22%) | |
Mar 28, 2018 | 28.46 | 28.59 | 28.40 | 28.47 | 25,814 | +0.09(+0.30%) |
Mar 27, 2018 | 28.81 | 28.91 | 28.39 | 28.39 | 30,248 | -0.39(-1.35%) |
Mar 26, 2018 | 28.43 | 28.78 | 28.38 | 28.78 | 17,569 | +0.61(+2.16%) |
Mar 23, 2018 | 28.69 | 28.69 | 28.17 | 28.17 | 69,360 | -0.53(-1.83%) |
Mar 22, 2018 | 29.08 | 29.14 | 28.70 | 28.70 | 13,394 | -0.66(-2.24%) |
Mar 21, 2018 | 29.33 | 29.50 | 29.31 | 29.36 | 8,027 | +0.01(+0.03%) |
Mar 20, 2018 | 29.38 | 29.38 | 29.30 | 29.35 | 15,702 | +0.04(+0.12%) |
Mar 19, 2018 | 29.37 | 29.39 | 29.12 | 29.31 | 8,187 | -0.24(-0.81%) |
Mar 16, 2018 | 29.41 | 29.56 | 29.41 | 29.55 | 42,233 | +0.16(+0.54%) |
Mar 15, 2018 | 29.42 | 29.49 | 29.35 | 29.39 | 9,115 | -0.01(-0.04%) |
Mar 14, 2018 | 29.63 | 29.63 | 29.38 | 29.40 | 81,287 | -0.16(-0.54%) |
Mar 13, 2018 | 29.79 | 29.82 | 29.56 | 29.56 | 11,495 | -0.14(-0.46%) |
Mar 12, 2018 | 29.70 | 29.73 | 29.62 | 29.70 | 23,641 | +0.02(+0.08%) |
Mar 09, 2018 | 29.46 | 29.67 | 29.46 | 29.67 | 36,220 | +0.42(+1.43%) |
Mar 08, 2018 | 29.27 | 29.27 | 29.11 | 29.26 | 16,219 | +0.10(+0.34%) |
Mar 07, 2018 | 29.18 | 29.16 | 16,706 | +0.03(+0.09%) | ||
Mar 06, 2018 | 29.00 | 29.19 | 28.95 | 29.13 | 60,711 | +0.12(+0.41%) |
Mar 05, 2018 | 28.64 | 29.03 | 28.63 | 29.01 | 4,887 | +0.30(+1.06%) |
Mar 02, 2018 | 28.44 | 28.71 | 28.35 | 28.71 | 14,415 | +0.10(+0.35%) |
Mar 01, 2018 | 28.70 | 28.80 | 28.45 | 28.61 | 12,910 | -0.34(-1.18%) |
Feb 28, 2018 | 29.29 | 29.29 | 28.94 | 28.95 | 43,178 | -0.27(-0.93%) |
Feb 27, 2018 | 29.60 | 29.63 | 29.22 | 29.22 | 13,661 | -0.28(-0.95%) |
Feb 26, 2018 | 29.46 | 29.53 | 29.36 | 29.50 | 27,386 | +0.16(+0.55%) |
Feb 23, 2018 | 29.15 | 29.34 | 29.05 | 29.34 | 9,315 | +0.46(+1.60%) |
Feb 22, 2018 | 28.88 | 28.88 | 224,644 | -0.06(-0.22%) | ||
Feb 21, 2018 | 29.03 | 29.40 | 28.93 | 28.94 | 26,729 | -0.14(-0.48%) |
Feb 20, 2018 | 29.31 | 29.31 | 29.08 | 29.08 | 12,121 | -0.28(-0.94%) |
Feb 16, 2018 | 29.36 | 29.36 | 29.36 | 0 | +0.13(+0.43%) | |
Feb 15, 2018 | 29.08 | 29.23 | 28.90 | 29.23 | 41,464 | +0.31(+1.06%) |
Feb 14, 2018 | 28.63 | 28.96 | 28.59 | 28.92 | 26,305 | +0.38(+1.33%) |
Feb 13, 2018 | 28.36 | 28.57 | 28.30 | 28.54 | 21,433 | +0.01(+0.04%) |
Feb 12, 2018 | 28.12 | 28.53 | 28.12 | 28.53 | 6,490 | +0.44(+1.58%) |
Feb 09, 2018 | 28.03 | 28.23 | 27.41 | 28.09 | 57,735 | +0.31(+1.11%) |
Feb 08, 2018 | 28.80 | 28.80 | 27.78 | 27.78 | 13,980 | -0.94(-3.27%) |
Feb 07, 2018 | 28.63 | 28.99 | 28.63 | 28.72 | 22,260 | +0.03(+0.09%) |
Feb 06, 2018 | 28.04 | 28.82 | 27.87 | 28.70 | 56,642 | -0.14(-0.47%) |
Feb 05, 2018 | 29.29 | 29.46 | 28.61 | 28.83 | 53,423 | -0.65(-2.21%) |
Feb 02, 2018 | 29.80 | 29.80 | 29.48 | 29.48 | 35,717 | -0.51(-1.70%) |
Feb 01, 2018 | 29.90 | 30.14 | 29.90 | 29.99 | 111,531 | -0.13(-0.43%) |
Jan 31, 2018 | 30.19 | 30.21 | 30.03 | 30.12 | 32,108 | -0.02(-0.07%) |
Jan 30, 2018 | 30.06 | 30.19 | 30.40 | 30.14 | 7,894 | -0.25(-0.83%) |
Jan 29, 2018 | 30.49 | 30.57 | 30.39 | 30.40 | 11,444 | -0.23(-0.74%) |
Jan 26, 2018 | 30.38 | 30.62 | 30.38 | 30.62 | 12,384 | +0.31(+1.01%) |
Jan 25, 2018 | 30.46 | 30.46 | 30.29 | 30.31 | 15,165 | +0.00(+0.01%) |
Jan 24, 2018 | 30.48 | 30.48 | 30.22 | 30.31 | 37,608 | -0.03(-0.11%) |
Jan 23, 2018 | 30.31 | 30.36 | 30.30 | 30.35 | 23,670 | +0.11(+0.37%) |
Jan 22, 2018 | 30.12 | 30.23 | 30.12 | 30.23 | 14,651 | +0.15(+0.49%) |
Jan 19, 2018 | 30.01 | 30.09 | 29.98 | 30.09 | 13,033 | +0.21(+0.72%) |
Jan 18, 2018 | 29.93 | 29.95 | 29.79 | 29.87 | 33,546 | -0.05(-0.17%) |
Jan 17, 2018 | 29.79 | 29.98 | 29.73 | 29.92 | 40,657 | +0.29(+0.99%) |
Jan 16, 2018 | 29.88 | 29.94 | 29.54 | 29.63 | 20,754 | -0.17(-0.58%) |
Jan 12, 2018 | 29.80 | 29.80 | 29.80 | 0 | +0.15(+0.52%) | |
Jan 11, 2018 | 29.49 | 29.64 | 29.47 | 29.64 | 24,537 | +0.26(+0.88%) |
Jan 10, 2018 | 29.45 | 29.45 | 29.36 | 29.39 | 42,161 | -0.23(-0.78%) |
Jan 09, 2018 | 29.60 | 29.65 | 29.55 | 29.62 | 20,887 | +0.06(+0.21%) |
Jan 08, 2018 | 29.45 | 29.57 | 29.41 | 29.55 | 22,030 | +0.11(+0.36%) |
Jan 05, 2018 | 29.27 | 29.45 | 29.27 | 29.45 | 14,099 | +0.18(+0.61%) |
Jan 04, 2018 | 29.29 | 29.32 | 29.27 | 29.27 | 9,964 | +0.11(+0.38%) |
Jan 03, 2018 | 29.13 | 29.19 | 29.07 | 29.16 | 85,890 | +0.13(+0.44%) |
Jan 02, 2018 | 29.01 | 29.04 | 28.98 | 29.03 | 13,101 | +0.03(+0.12%) |
Dec 29, 2017 | 28.99 | 28.99 | 28.99 | 0 | -0.05(-0.19%) | |
Dec 28, 2017 | 29.05 | 29.05 | 28.93 | 29.05 | 26,612 | +0.09(+0.31%) |
Dec 27, 2017 | 28.97 | 29.00 | 28.93 | 28.96 | 9,002 | +0.04(+0.13%) |
Dec 26, 2017 | 28.98 | 28.99 | 28.92 | 28.92 | 11,912 | -0.01(-0.02%) |
Dec 22, 2017 | 28.91 | 28.95 | 28.86 | 28.93 | 4,631 | -0.02(-0.06%) |
Dec 21, 2017 | 28.97 | 28.99 | 28.94 | 28.94 | 10,475 | -0.04(-0.14%) |
Dec 20, 2017 | 29.03 | 29.04 | 28.98 | 28.98 | 24,196 | -0.05(-0.16%) |
Dec 19, 2017 | 29.08 | 29.08 | 28.98 | 29.03 | 4,732 | -0.05(-0.18%) |
Dec 18, 2017 | 29.09 | 29.13 | 29.06 | 29.08 | 17,292 | +0.22(+0.75%) |
Dec 15, 2017 | 28.86 | 28.98 | 28.84 | 28.87 | 10,892 | +0.18(+0.63%) |
Dec 14, 2017 | 28.73 | 28.83 | 28.62 | 28.69 | 24,248 | -0.15(-0.53%) |
Dec 13, 2017 | 28.91 | 28.91 | 28.84 | 28.84 | 25,529 | -0.06(-0.22%) |
Dec 12, 2017 | 28.86 | 28.93 | 28.86 | 28.90 | 14,795 | +0.05(+0.19%) |
Dec 11, 2017 | 29.25 | 29.25 | 28.81 | 28.85 | 14,593 | -0.06(-0.22%) |
Dec 08, 2017 | 29.05 | 29.05 | 28.81 | 28.91 | 54,756 | +0.15(+0.53%) |
Dec 07, 2017 | 28.67 | 28.78 | 28.67 | 28.76 | 6,334 | +0.14(+0.50%) |
Dec 06, 2017 | 28.64 | 28.67 | 28.57 | 28.62 | 15,198 | -0.05(-0.16%) |
Dec 05, 2017 | 28.78 | 28.86 | 28.64 | 28.66 | 19,758 | -0.20(-0.68%) |
Dec 04, 2017 | 28.93 | 28.93 | 28.84 | 28.86 | 10,867 | +0.13(+0.44%) |
Dec 01, 2017 | 29.24 | 29.24 | 28.43 | 28.73 | 49,445 | -0.10(-0.36%) |
Nov 30, 2017 | 28.80 | 28.94 | 28.71 | 28.84 | 23,236 | +0.23(+0.80%) |
Nov 29, 2017 | 28.48 | 28.67 | 28.48 | 28.61 | 10,641 | +0.13(+0.46%) |
Nov 28, 2017 | 28.24 | 28.50 | 28.24 | 28.48 | 21,794 | +0.29(+1.02%) |
Nov 27, 2017 | 28.21 | 28.23 | 28.16 | 28.19 | 15,037 | +0.01(+0.02%) |
Nov 24, 2017 | 28.18 | 28.18 | 28.18 | 28.18 | 694 | +0.03(+0.10%) |
Nov 22, 2017 | 28.24 | 28.24 | 28.11 | 28.15 | 11,115 | -0.05(-0.18%) |
Nov 21, 2017 | 28.22 | 28.22 | 28.16 | 28.20 | 46,425 | +0.14(+0.48%) |
Nov 20, 2017 | 28.02 | 28.08 | 27.99 | 28.07 | 8,444 | +0.10(+0.35%) |
Nov 17, 2017 | 27.96 | 28.00 | 27.96 | 27.97 | 6,508 | +0.04(+0.14%) |
Nov 16, 2017 | 27.93 | 28.00 | 27.91 | 27.93 | 34,379 | +0.18(+0.67%) |
Nov 15, 2017 | 27.69 | 27.77 | 27.69 | 27.75 | 9,593 | -0.09(-0.31%) |
Nov 14, 2017 | 27.80 | 27.84 | 27.76 | 27.83 | 42,874 | +0.03(+0.12%) |
Nov 13, 2017 | 27.72 | 27.81 | 27.72 | 27.80 | 6,994 | +0.07(+0.25%) |
Nov 10, 2017 | 27.72 | 27.74 | 27.68 | 27.73 | 6,610 | -0.01(-0.03%) |
Nov 09, 2017 | 27.78 | 27.78 | 27.58 | 27.74 | 11,320 | -0.11(-0.40%) |
Nov 08, 2017 | 27.80 | 27.87 | 27.78 | 27.86 | 17,799 | +0.07(+0.24%) |
Nov 07, 2017 | 27.94 | 27.94 | 27.75 | 27.79 | 9,242 | -0.05(-0.16%) |
Nov 06, 2017 | 27.87 | 27.89 | 27.82 | 27.83 | 11,210 | -0.00(-0.02%) |
Nov 03, 2017 | 27.84 | 27.84 | 27.80 | 27.84 | 4,120 | +0.03(+0.10%) |
Nov 02, 2017 | 27.81 | 27.82 | 27.71 | 27.81 | 5,766 | +0.04(+0.13%) |
Nov 01, 2017 | 27.89 | 27.91 | 27.69 | 27.77 | 38,596 | -0.02(-0.08%) |
Oct 31, 2017 | 27.76 | 27.81 | 27.65 | 27.80 | 183,167 | +0.08(+0.28%) |
Oct 30, 2017 | 27.82 | 27.82 | 27.68 | 27.72 | 559,991 | -0.13(-0.48%) |
Oct 27, 2017 | 27.76 | 27.86 | 27.76 | 27.85 | 4,166 | +0.04(+0.13%) |
Oct 26, 2017 | 27.77 | 27.88 | 27.77 | 27.81 | 24,786 | +0.11(+0.39%) |
Oct 25, 2017 | 27.77 | 27.77 | 27.58 | 27.71 | 13,679 | -0.20(-0.71%) |
Oct 24, 2017 | 27.84 | 27.90 | 27.83 | 27.90 | 7,462 | +0.09(+0.34%) |
Oct 23, 2017 | 27.90 | 27.90 | 27.80 | 27.81 | 14,231 | -0.01(-0.05%) |
Oct 20, 2017 | 27.77 | 27.87 | 27.77 | 27.82 | 8,201 | +0.18(+0.65%) |
Oct 19, 2017 | 27.50 | 27.64 | 27.50 | 27.64 | 24,889 | -0.02(-0.06%) |
Oct 18, 2017 | 27.54 | 27.67 | 27.54 | 27.66 | 8,707 | +0.12(+0.42%) |
Oct 17, 2017 | 27.52 | 27.61 | 27.52 | 27.55 | 6,184 | -0.03(-0.11%) |
Oct 16, 2017 | 27.66 | 27.66 | 27.55 | 27.58 | 9,232 | -0.02(-0.08%) |
Oct 13, 2017 | 27.59 | 27.64 | 27.57 | 27.60 | 26,731 | +0.06(+0.21%) |
Oct 12, 2017 | 27.38 | 27.58 | 27.38 | 27.54 | 10,140 | +0.01(+0.05%) |
Oct 11, 2017 | 27.53 | 27.43 | 27.53 | 560,653 | +0.10(+0.36%) | |
Oct 10, 2017 | 27.49 | 27.49 | 27.41 | 27.43 | 47,315 | -0.01(-0.03%) |
Oct 09, 2017 | 27.47 | 27.49 | 27.42 | 27.44 | 4,039 | -0.09(-0.33%) |
Oct 06, 2017 | 27.51 | 27.54 | 27.46 | 27.53 | 10,682 | -0.01(-0.03%) |
Oct 05, 2017 | 27.46 | 27.55 | 27.46 | 27.54 | 27,513 | +0.13(+0.49%) |
Oct 04, 2017 | 27.42 | 27.43 | 27.40 | 27.40 | 2,155 | +0.01(+0.03%) |
Oct 03, 2017 | 27.30 | 27.39 | 27.27 | 27.39 | 47,960 | +0.05(+0.20%) |
Oct 02, 2017 | 27.17 | 27.34 | 27.16 | 27.34 | 177,544 | +0.17(+0.62%) |
Sep 29, 2017 | 27.17 | 27.18 | 27.15 | 27.17 | 8,135 | +0.09(+0.34%) |
Sep 28, 2017 | 27.01 | 27.11 | 26.95 | 27.08 | 72,177 | +0.04(+0.13%) |
Sep 27, 2017 | 27.05 | 27.05 | 26.90 | 27.04 | 20,735 | +0.13(+0.47%) |
Sep 26, 2017 | 26.89 | 26.95 | 26.88 | 26.92 | 9,725 | +0.04(+0.17%) |
Sep 25, 2017 | 26.98 | 26.98 | 26.78 | 26.87 | 9,590 | -0.03(-0.10%) |
Sep 22, 2017 | 26.86 | 26.90 | 26.83 | 26.90 | 19,151 | +0.06(+0.23%) |
Sep 21, 2017 | 26.92 | 26.92 | 26.80 | 26.83 | 16,946 | -0.05(-0.17%) |
Sep 20, 2017 | 26.92 | 26.92 | 26.80 | 26.88 | 19,116 | +0.04(+0.17%) |
Sep 19, 2017 | 26.82 | 26.84 | 26.80 | 26.84 | 3,330 | +0.05(+0.20%) |
Sep 18, 2017 | 26.71 | 26.83 | 26.70 | 26.78 | 228,293 | +0.08(+0.31%) |
Sep 15, 2017 | 26.51 | 26.71 | 26.51 | 26.70 | 4,979 | +0.07(+0.26%) |
Sep 14, 2017 | 26.63 | 26.68 | 26.61 | 26.63 | 15,405 | -0.06(-0.23%) |
Sep 13, 2017 | 26.66 | 26.72 | 26.64 | 26.69 | 25,120 | +0.01(+0.03%) |
Sep 12, 2017 | 26.58 | 26.71 | 26.58 | 26.68 | 18,451 | +0.08(+0.30%) |
Sep 11, 2017 | 26.54 | 26.64 | 26.54 | 26.60 | 35,429 | +0.31(+1.17%) |
Sep 08, 2017 | 26.10 | 26.34 | 26.10 | 26.30 | 10,631 | +0.10(+0.37%) |
Sep 07, 2017 | 26.24 | 26.24 | 26.10 | 26.20 | 6,992 | -0.03(-0.11%) |
Sep 06, 2017 | 26.23 | 26.25 | 26.21 | 26.23 | 4,738 | +0.00(+0.01%) |
Sep 05, 2017 | 26.34 | 26.38 | 26.13 | 26.23 | 9,416 | -0.31(-1.17%) |
Sep 01, 2017 | 26.53 | 26.54 | 26.47 | 26.54 | 1,873 | +0.11(+0.43%) |
Aug 31, 2017 | 26.30 | 26.42 | 26.30 | 26.42 | 4,521 | +0.17(+0.63%) |
Aug 30, 2017 | 26.18 | 26.26 | 26.18 | 26.25 | 6,270 | +0.14(+0.55%) |
Aug 29, 2017 | 25.99 | 26.13 | 25.99 | 26.11 | 8,154 | +0.01(+0.02%) |
Aug 28, 2017 | 26.15 | 26.15 | 26.08 | 26.10 | 4,141 | -0.10(-0.36%) |
Aug 25, 2017 | 26.22 | 26.22 | 26.15 | 26.20 | 7,857 | +0.16(+0.63%) |
Aug 24, 2017 | 26.15 | 26.16 | 26.03 | 26.03 | 61,403 | -0.06(-0.23%) |
Aug 23, 2017 | 26.16 | 26.16 | 26.08 | 26.09 | 25,374 | -0.11(-0.40%) |
Aug 22, 2017 | 26.06 | 26.22 | 26.06 | 26.20 | 46,178 | +0.22(+0.86%) |
Aug 21, 2017 | 25.89 | 25.99 | 25.88 | 25.97 | 12,764 | +0.02(+0.10%) |
Aug 18, 2017 | 26.06 | 26.06 | 25.92 | 25.95 | 49,589 | -0.09(-0.34%) |
Aug 17, 2017 | 26.38 | 26.38 | 26.04 | 26.04 | 176,912 | -0.38(-1.43%) |
Aug 16, 2017 | 26.41 | 26.50 | 26.37 | 26.41 | 26,938 | +0.07(+0.28%) |
Aug 15, 2017 | 26.53 | 26.53 | 26.29 | 26.34 | 11,995 | -0.08(-0.32%) |
Aug 14, 2017 | 26.35 | 26.45 | 26.35 | 26.42 | 5,344 | +0.27(+1.03%) |
Aug 11, 2017 | 26.23 | 26.23 | 26.10 | 26.15 | 12,017 | +0.04(+0.14%) |
Aug 10, 2017 | 26.36 | 26.36 | 26.10 | 26.12 | 13,496 | -0.28(-1.05%) |
Aug 09, 2017 | 26.49 | 26.49 | 26.36 | 26.40 | 36,137 | -0.10(-0.39%) |
Aug 08, 2017 | 26.57 | 26.68 | 26.47 | 26.50 | 9,210 | -0.09(-0.32%) |
Aug 07, 2017 | 26.53 | 26.59 | 26.53 | 26.58 | 13,377 | +0.05(+0.20%) |
Aug 04, 2017 | 26.51 | 26.53 | 26.49 | 26.53 | 11,386 | +0.05(+0.18%) |
Aug 03, 2017 | 26.48 | 26.50 | 26.44 | 26.48 | 41,460 | -0.01(-0.04%) |
Aug 02, 2017 | 26.47 | 26.49 | 26.41 | 26.49 | 12,203 | -0.04(-0.17%) |
Aug 01, 2017 | 26.47 | 26.55 | 26.47 | 26.54 | 13,581 | +0.06(+0.21%) |
Jul 31, 2017 | 26.47 | 26.53 | 26.44 | 26.48 | 18,265 | -0.02(-0.08%) |
Jul 28, 2017 | 26.46 | 26.51 | 26.41 | 26.50 | 9,021 | +0.06(+0.21%) |
Jul 27, 2017 | 26.57 | 26.57 | 26.37 | 26.45 | 19,118 | -0.15(-0.58%) |
Jul 26, 2017 | 26.62 | 26.65 | 26.58 | 26.60 | 14,238 | -0.08(-0.31%) |
Jul 25, 2017 | 26.69 | 26.72 | 26.66 | 26.68 | 8,574 | +0.07(+0.27%) |
Jul 24, 2017 | 26.57 | 26.64 | 26.57 | 26.61 | 8,355 | -0.00(-0.01%) |
Jul 21, 2017 | 26.55 | 26.64 | 26.55 | 26.62 | 10,495 | -0.00(-0.00%) |
Jul 20, 2017 | 26.59 | 26.67 | 26.57 | 26.62 | 13,958 | +0.02(+0.06%) |
Jul 19, 2017 | 26.56 | 26.62 | 26.56 | 26.60 | 4,097 | +0.12(+0.43%) |
Jul 18, 2017 | 26.41 | 26.49 | 26.41 | 26.49 | 25,978 | -0.09(-0.32%) |
Jul 17, 2017 | 26.46 | 26.61 | 26.46 | 26.57 | 12,194 | +0.00(+0.02%) |
Jul 14, 2017 | 26.50 | 26.57 | 26.45 | 26.57 | 8,072 | +0.14(+0.54%) |
Jul 13, 2017 | 26.73 | 26.73 | 26.32 | 26.42 | 19,786 | +0.04(+0.17%) |
Jul 12, 2017 | 26.48 | 26.48 | 26.36 | 26.38 | 14,067 | +0.16(+0.60%) |
Jul 11, 2017 | 26.32 | 26.32 | 26.15 | 26.22 | 46,829 | -0.10(-0.39%) |
Jul 10, 2017 | 26.30 | 26.33 | 26.16 | 26.32 | 26,405 | +0.06(+0.24%) |
Jul 07, 2017 | 26.47 | 26.47 | 26.13 | 26.26 | 36,685 | +0.29(+1.10%) |
Jul 06, 2017 | 26.15 | 26.19 | 25.97 | 25.97 | 21,240 | -0.30(-1.16%) |
Jul 05, 2017 | 26.31 | 26.31 | 26.20 | 26.28 | 16,406 | -0.02(-0.07%) |
Jul 03, 2017 | 26.45 | 26.45 | 26.27 | 26.30 | 82,961 | +0.08(+0.31%) |
Jun 30, 2017 | 26.21 | 26.22 | 26.11 | 26.22 | 10,398 | +0.12(+0.45%) |
Jun 29, 2017 | 26.22 | 26.23 | 25.93 | 26.10 | 24,520 | -0.20(-0.75%) |
Jun 28, 2017 | 26.23 | 26.33 | 26.18 | 26.30 | 19,317 | +0.19(+0.72%) |
Jun 27, 2017 | 26.26 | 26.28 | 26.07 | 26.11 | 40,124 | -0.16(-0.61%) |
Jun 26, 2017 | 26.32 | 26.32 | 26.23 | 26.27 | 29,429 | +0.10(+0.37%) |
Jun 23, 2017 | 26.21 | 26.22 | 26.16 | 26.17 | 7,147 | +0.05(+0.18%) |
Jun 22, 2017 | 26.22 | 26.22 | 26.09 | 26.13 | 34,820 | +0.01(+0.05%) |
Jun 21, 2017 | 26.21 | 26.29 | 26.11 | 26.11 | 16,935 | -0.17(-0.65%) |
Jun 20, 2017 | 26.31 | 26.36 | 26.28 | 26.28 | 5,346 | -0.21(-0.81%) |
Jun 19, 2017 | 26.31 | 26.51 | 26.31 | 26.50 | 58,628 | +0.22(+0.85%) |
Jun 16, 2017 | 26.66 | 26.66 | 26.23 | 26.27 | 15,513 | -0.03(-0.13%) |
Jun 15, 2017 | 26.52 | 26.52 | 26.17 | 26.31 | 21,827 | -0.05(-0.20%) |
Jun 14, 2017 | 26.49 | 26.49 | 26.31 | 26.36 | 29,442 | -0.02(-0.08%) |
Jun 13, 2017 | 26.33 | 26.41 | 26.28 | 26.38 | 296,671 | +0.12(+0.48%) |
Jun 12, 2017 | 26.26 | 26.26 | 26.18 | 26.26 | 9,542 | +0.05(+0.20%) |
Jun 09, 2017 | 26.24 | 26.32 | 26.20 | 26.20 | 25,783 | +0.02(+0.09%) |
Jun 08, 2017 | 26.12 | 26.21 | 26.08 | 26.18 | 22,396 | +0.03(+0.10%) |
Jun 07, 2017 | 26.21 | 26.54 | 26.10 | 26.15 | 8,986 | +0.04(+0.16%) |
Jun 06, 2017 | 26.45 | 26.45 | 26.10 | 26.11 | 35,256 | -0.16(-0.60%) |
Jun 05, 2017 | 26.29 | 26.31 | 26.26 | 26.27 | 11,506 | -0.07(-0.27%) |
Jun 02, 2017 | 26.35 | 26.39 | 26.34 | 26.34 | 31,672 | +0.04(+0.14%) |
Jun 01, 2017 | 26.13 | 26.30 | 26.10 | 26.30 | 15,367 | +0.31(+1.19%) |
May 31, 2017 | 25.91 | 26.01 | 25.90 | 25.99 | 5,577 | +0.09(+0.36%) |
May 30, 2017 | 25.90 | 25.95 | 25.90 | 25.90 | 9,875 | -0.04(-0.17%) |
May 26, 2017 | 25.93 | 25.95 | 25.89 | 25.94 | 87,677 | -0.02(-0.07%) |
May 25, 2017 | 25.86 | 25.97 | 25.80 | 25.96 | 25,812 | +0.15(+0.59%) |
May 24, 2017 | 25.80 | 25.81 | 25.72 | 25.81 | 7,611 | +0.09(+0.35%) |
May 23, 2017 | 25.66 | 25.77 | 25.65 | 25.72 | 29,158 | +0.06(+0.24%) |
May 22, 2017 | 25.65 | 25.71 | 25.63 | 25.66 | 18,039 | +0.12(+0.49%) |
May 19, 2017 | 25.45 | 25.57 | 25.45 | 25.53 | 6,725 | +0.20(+0.78%) |
May 18, 2017 | 25.15 | 25.44 | 25.15 | 25.34 | 23,141 | +0.03(+0.12%) |
May 17, 2017 | 25.45 | 25.45 | 25.31 | 25.31 | 33,284 | -0.38(-1.47%) |
May 16, 2017 | 26.17 | 26.17 | 25.65 | 25.68 | 24,339 | -0.06(-0.21%) |
May 15, 2017 | 25.76 | 25.78 | 25.71 | 25.74 | 15,648 | +0.14(+0.53%) |
May 12, 2017 | 25.77 | 25.77 | 25.60 | 25.60 | 4,646 | -0.12(-0.46%) |
May 11, 2017 | 25.83 | 25.83 | 25.63 | 25.72 | 81,237 | -0.09(-0.33%) |
May 10, 2017 | 25.72 | 25.87 | 25.72 | 25.81 | 24,432 | +0.03(+0.13%) |
May 09, 2017 | 25.90 | 25.90 | 25.77 | 25.77 | 13,967 | -0.03(-0.13%) |
May 08, 2017 | 25.85 | 25.85 | 25.78 | 25.80 | 52,011 | -0.11(-0.43%) |
May 05, 2017 | 25.85 | 25.92 | 25.80 | 25.92 | 11,429 | +0.15(+0.59%) |
May 04, 2017 | 25.68 | 25.77 | 25.68 | 25.77 | 11,970 | +0.02(+0.06%) |
May 03, 2017 | 25.69 | 25.77 | 25.69 | 25.75 | 15,212 | -0.08(-0.30%) |
May 02, 2017 | 25.80 | 25.83 | 25.75 | 25.83 | 6,963 | -0.01(-0.03%) |