Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.60 | 27.72 | 27.31 | 27.32 | 55,050 | -0.21(-0.75%) |
Apr 27, 2018 | 28.83 | 28.83 | 27.33 | 27.53 | 114,677 | -1.32(-4.56%) |
Apr 26, 2018 | 28.89 | 29.21 | 28.82 | 28.84 | 44,373 | +0.01(+0.03%) |
Apr 25, 2018 | 29.05 | 29.21 | 28.73 | 28.83 | 42,569 | -0.31(-1.08%) |
Apr 24, 2018 | 29.18 | 29.38 | 29.01 | 29.15 | 54,541 | +0.03(+0.10%) |
Apr 23, 2018 | 28.70 | 29.20 | 28.70 | 29.12 | 29,092 | +0.34(+1.20%) |
Apr 20, 2018 | 28.58 | 28.95 | 28.57 | 28.77 | 33,101 | +0.07(+0.24%) |
Apr 19, 2018 | 28.40 | 28.77 | 27.77 | 28.71 | 18,918 | +0.19(+0.65%) |
Apr 18, 2018 | 28.74 | 28.94 | 28.42 | 28.52 | 53,996 | -0.23(-0.79%) |
Apr 17, 2018 | 29.08 | 29.08 | 28.55 | 28.75 | 30,713 | -0.18(-0.61%) |
Apr 16, 2018 | 28.61 | 28.99 | 28.47 | 28.92 | 55,773 | +0.41(+1.45%) |
Apr 13, 2018 | 28.76 | 28.76 | 28.31 | 28.51 | 24,996 | -0.16(-0.55%) |
Apr 12, 2018 | 28.25 | 28.81 | 28.20 | 28.67 | 21,545 | +0.41(+1.46%) |
Apr 11, 2018 | 28.08 | 28.32 | 27.95 | 28.25 | 58,045 | +0.08(+0.28%) |
Apr 10, 2018 | 28.16 | 28.43 | 27.99 | 28.18 | 74,069 | +0.27(+0.99%) |
Apr 09, 2018 | 28.14 | 28.40 | 27.79 | 27.90 | 51,657 | -0.15(-0.53%) |
Apr 06, 2018 | 28.20 | 28.34 | 27.63 | 28.05 | 59,211 | -0.34(-1.21%) |
Apr 05, 2018 | 28.29 | 28.46 | 28.00 | 28.39 | 42,626 | +0.28(+1.01%) |
Apr 04, 2018 | 27.50 | 28.30 | 27.50 | 28.11 | 35,724 | +0.32(+1.17%) |
Apr 03, 2018 | 27.40 | 27.89 | 27.31 | 27.78 | 110,819 | +0.27(+0.96%) |
Apr 02, 2018 | 27.88 | 28.04 | 27.32 | 27.52 | 56,009 | -0.51(-1.82%) |
Mar 29, 2018 | 28.03 | 28.03 | 28.03 | 0 | -0.38(-1.35%) | |
Mar 28, 2018 | 28.07 | 28.56 | 27.90 | 28.41 | 48,116 | +0.41(+1.47%) |
Mar 27, 2018 | 28.06 | 28.44 | 27.92 | 28.00 | 63,627 | -0.01(-0.03%) |
Mar 26, 2018 | 27.33 | 28.10 | 27.21 | 28.01 | 44,535 | +1.11(+4.13%) |
Mar 23, 2018 | 28.11 | 28.12 | 26.89 | 26.90 | 69,551 | -1.13(-4.03%) |
Mar 22, 2018 | 28.65 | 28.90 | 28.01 | 28.03 | 35,363 | -0.84(-2.89%) |
Mar 21, 2018 | 28.79 | 29.07 | 28.63 | 28.86 | 17,685 | +0.03(+0.10%) |
Mar 20, 2018 | 29.10 | 29.21 | 28.59 | 28.83 | 24,113 | -0.27(-0.91%) |
Mar 19, 2018 | 29.18 | 29.19 | 28.94 | 29.10 | 39,583 | -0.17(-0.57%) |
Mar 16, 2018 | 28.96 | 29.42 | 28.94 | 29.27 | 109,965 | +0.28(+0.95%) |
Mar 15, 2018 | 28.92 | 29.24 | 28.72 | 28.99 | 52,405 | +0.13(+0.44%) |
Mar 14, 2018 | 29.03 | 29.05 | 28.66 | 28.86 | 34,941 | -0.07(-0.24%) |
Mar 13, 2018 | 29.15 | 29.23 | 28.90 | 28.93 | 28,372 | -0.11(-0.37%) |
Mar 12, 2018 | 29.07 | 29.47 | 28.88 | 29.04 | 42,936 | -0.04(-0.14%) |
Mar 09, 2018 | 28.77 | 29.10 | 28.77 | 29.08 | 51,877 | +0.30(+1.06%) |
Mar 08, 2018 | 28.76 | 28.87 | 28.43 | 28.77 | 70,821 | +0.10(+0.34%) |
Mar 07, 2018 | 28.14 | 28.74 | 28.14 | 28.68 | 121,985 | +0.35(+1.25%) |
Mar 06, 2018 | 28.18 | 28.47 | 27.92 | 28.32 | 61,051 | +0.21(+0.73%) |
Mar 05, 2018 | 27.29 | 28.25 | 27.18 | 28.12 | 71,735 | +0.68(+2.47%) |
Mar 02, 2018 | 27.11 | 27.65 | 27.02 | 27.44 | 31,482 | +0.16(+0.58%) |
Mar 01, 2018 | 27.42 | 27.57 | 27.11 | 27.28 | 29,766 | -0.18(-0.64%) |
Feb 28, 2018 | 28.09 | 28.28 | 27.45 | 27.46 | 47,355 | -0.54(-1.93%) |
Feb 27, 2018 | 28.28 | 28.49 | 27.96 | 28.00 | 47,279 | -0.42(-1.49%) |
Feb 26, 2018 | 28.22 | 28.44 | 28.04 | 28.42 | 16,043 | +0.26(+0.91%) |
Feb 23, 2018 | 28.10 | 28.19 | 27.90 | 28.17 | 41,185 | +0.16(+0.56%) |
Feb 22, 2018 | 28.18 | 28.24 | 27.99 | 28.01 | 23,413 | -0.07(-0.25%) |
Feb 21, 2018 | 27.86 | 28.48 | 27.79 | 28.08 | 25,246 | +0.28(+0.99%) |
Feb 20, 2018 | 28.13 | 28.40 | 27.63 | 27.80 | 23,614 | -0.46(-1.63%) |
Feb 16, 2018 | 28.26 | 28.26 | 28.26 | 0 | +0.15(+0.52%) | |
Feb 15, 2018 | 28.23 | 28.38 | 27.90 | 28.12 | 49,470 | +0.03(+0.11%) |
Feb 14, 2018 | 27.99 | 28.34 | 27.93 | 28.09 | 48,040 | +0.16(+0.56%) |
Feb 13, 2018 | 27.89 | 28.13 | 27.77 | 27.93 | 20,628 | +0.02(+0.07%) |
Feb 12, 2018 | 27.91 | 28.16 | 27.65 | 27.91 | 34,221 | +0.04(+0.14%) |
Feb 09, 2018 | 27.70 | 27.96 | 27.21 | 27.87 | 38,733 | +0.07(+0.25%) |
Feb 08, 2018 | 28.61 | 28.61 | 27.80 | 27.80 | 54,357 | -0.79(-2.77%) |
Feb 07, 2018 | 28.41 | 28.41 | 28.41 | 28.59 | 53,543 | +0.09(+0.31%) |
Feb 06, 2018 | 28.10 | 28.67 | 28.00 | 28.51 | 88,413 | +0.08(+0.27%) |
Feb 05, 2018 | 28.47 | 28.54 | 28.09 | 28.43 | 41,161 | -0.41(-1.42%) |
Feb 02, 2018 | 28.86 | 29.15 | 28.61 | 28.84 | 51,827 | -0.18(-0.61%) |
Feb 01, 2018 | 28.34 | 29.07 | 28.13 | 29.01 | 75,217 | +0.63(+2.20%) |
Jan 31, 2018 | 28.24 | 28.59 | 28.01 | 28.39 | 118,155 | +0.15(+0.52%) |
Jan 30, 2018 | 28.10 | 28.49 | 28.10 | 28.24 | 27,864 | +0.09(+0.31%) |
Jan 29, 2018 | 28.24 | 28.32 | 28.10 | 28.15 | 17,968 | -0.21(-0.72%) |
Jan 26, 2018 | 28.16 | 28.38 | 28.04 | 28.36 | 28,047 | +0.20(+0.69%) |
Jan 25, 2018 | 28.54 | 28.54 | 27.97 | 28.16 | 22,089 | -0.24(-0.86%) |
Jan 24, 2018 | 28.45 | 28.62 | 28.37 | 28.41 | 28,051 | -0.01(-0.03%) |
Jan 23, 2018 | 28.23 | 28.44 | 27.95 | 28.42 | 21,809 | +0.08(+0.28%) |
Jan 22, 2018 | 28.39 | 28.44 | 28.13 | 28.34 | 21,132 | -0.26(-0.92%) |
Jan 19, 2018 | 28.24 | 28.63 | 28.03 | 28.60 | 38,730 | +0.36(+1.28%) |
Jan 18, 2018 | 28.27 | 28.41 | 28.02 | 28.24 | 21,706 | -0.12(-0.41%) |
Jan 17, 2018 | 28.30 | 28.46 | 28.03 | 28.36 | 13,899 | +0.21(+0.73%) |
Jan 16, 2018 | 28.60 | 28.60 | 28.02 | 28.15 | 30,221 | -0.26(-0.93%) |
Jan 12, 2018 | 28.42 | 28.42 | 28.42 | 0 | +0.10(+0.34%) | |
Jan 11, 2018 | 28.14 | 28.35 | 28.11 | 28.32 | 28,856 | +0.30(+1.08%) |
Jan 10, 2018 | 28.33 | 27.72 | 28.02 | 16,809 | +0.29(+1.06%) | |
Jan 09, 2018 | 27.48 | 27.85 | 27.48 | 27.72 | 35,357 | +0.24(+0.89%) |
Jan 08, 2018 | 27.51 | 27.64 | 27.25 | 27.48 | 34,833 | -0.12(-0.43%) |
Jan 05, 2018 | 27.98 | 27.98 | 27.35 | 27.60 | 32,178 | -0.31(-1.12%) |
Jan 04, 2018 | 27.85 | 28.09 | 27.63 | 27.91 | 17,564 | +0.21(+0.74%) |
Jan 03, 2018 | 27.60 | 27.84 | 27.36 | 27.70 | 21,141 | +0.07(+0.25%) |
Jan 02, 2018 | 27.40 | 27.94 | 27.21 | 27.64 | 40,212 | +0.43(+1.58%) |
Dec 29, 2017 | 27.21 | 27.21 | 27.21 | 0 | -0.33(-1.21%) | |
Dec 28, 2017 | 27.31 | 27.55 | 27.12 | 27.54 | 22,957 | +0.47(+1.73%) |
Dec 27, 2017 | 27.56 | 27.62 | 27.03 | 27.07 | 26,014 | -0.33(-1.21%) |
Dec 26, 2017 | 27.78 | 28.04 | 27.40 | 27.40 | 16,977 | -0.38(-1.37%) |
Dec 22, 2017 | 28.37 | 28.37 | 27.78 | 27.78 | 13,532 | -0.49(-1.73%) |
Dec 21, 2017 | 28.34 | 28.38 | 28.20 | 28.27 | 14,526 | +0.05(+0.17%) |
Dec 20, 2017 | 28.65 | 28.65 | 28.19 | 28.22 | 15,873 | -0.31(-1.10%) |
Dec 19, 2017 | 28.96 | 29.04 | 28.35 | 28.54 | 15,156 | -0.48(-1.65%) |
Dec 18, 2017 | 28.84 | 29.16 | 28.73 | 29.01 | 54,440 | +0.33(+1.16%) |
Dec 15, 2017 | 27.66 | 28.84 | 27.66 | 28.68 | 105,469 | +1.06(+3.82%) |
Dec 14, 2017 | 28.11 | 28.13 | 27.51 | 27.63 | 21,770 | -0.39(-1.40%) |
Dec 13, 2017 | 27.87 | 28.63 | 27.87 | 28.02 | 35,083 | +0.21(+0.74%) |
Dec 12, 2017 | 27.91 | 28.10 | 27.76 | 27.81 | 15,055 | +0.02(+0.07%) |
Dec 11, 2017 | 28.03 | 28.12 | 27.70 | 27.79 | 16,915 | -0.27(-0.97%) |
Dec 08, 2017 | 27.98 | 28.12 | 26.85 | 28.07 | 48,720 | -0.04(-0.14%) |
Dec 07, 2017 | 28.24 | 28.34 | 28.06 | 28.11 | 28,431 | -0.07(-0.24%) |
Dec 06, 2017 | 28.50 | 28.93 | 28.15 | 28.17 | 40,793 | -0.43(-1.50%) |
Dec 05, 2017 | 28.87 | 28.91 | 28.44 | 28.60 | 22,830 | -0.28(-0.98%) |
Dec 04, 2017 | 29.36 | 29.49 | 28.78 | 28.89 | 32,003 | +0.03(+0.10%) |
Dec 01, 2017 | 28.77 | 29.15 | 28.40 | 28.86 | 19,170 | +0.08(+0.27%) |
Nov 30, 2017 | 29.46 | 29.53 | 28.75 | 28.78 | 50,732 | -0.57(-1.93%) |
Nov 29, 2017 | 29.21 | 29.39 | 28.33 | 29.35 | 62,642 | +0.48(+1.66%) |
Nov 28, 2017 | 27.88 | 28.87 | 27.13 | 28.87 | 18,593 | +1.09(+3.94%) |
Nov 27, 2017 | 27.87 | 27.68 | 27.77 | 25,228 | -0.07(-0.25%) | |
Nov 24, 2017 | 28.31 | 28.53 | 27.59 | 27.84 | 11,915 | -0.27(-0.97%) |
Nov 22, 2017 | 28.34 | 28.62 | 28.11 | 28.11 | 21,519 | -0.20(-0.69%) |
Nov 21, 2017 | 28.14 | 28.50 | 27.96 | 28.31 | 44,611 | +0.28(+1.01%) |
Nov 20, 2017 | 27.79 | 28.03 | 27.36 | 28.03 | 24,912 | +0.23(+0.84%) |
Nov 17, 2017 | 27.76 | 28.14 | 27.20 | 27.79 | 24,479 | -0.09(-0.32%) |
Nov 16, 2017 | 27.61 | 28.12 | 26.69 | 27.88 | 21,094 | +0.58(+2.11%) |
Nov 15, 2017 | 26.90 | 27.57 | 26.90 | 27.30 | 13,057 | +0.11(+0.40%) |
Nov 14, 2017 | 26.94 | 27.29 | 26.89 | 27.20 | 16,992 | +0.33(+1.24%) |
Nov 13, 2017 | 26.25 | 26.98 | 26.25 | 26.86 | 17,651 | +0.38(+1.44%) |
Nov 10, 2017 | 26.37 | 26.78 | 26.33 | 26.48 | 15,032 | +0.10(+0.37%) |
Nov 09, 2017 | 26.45 | 26.61 | 25.95 | 26.39 | 38,795 | -0.16(-0.59%) |
Nov 08, 2017 | 26.53 | 26.70 | 26.33 | 26.54 | 16,935 | -0.22(-0.84%) |
Nov 07, 2017 | 27.79 | 27.83 | 26.58 | 26.77 | 26,845 | -1.08(-3.87%) |
Nov 06, 2017 | 28.12 | 28.12 | 27.72 | 27.85 | 13,966 | -0.22(-0.80%) |
Nov 03, 2017 | 28.34 | 28.38 | 27.99 | 28.07 | 24,811 | -0.38(-1.33%) |
Nov 02, 2017 | 27.97 | 28.51 | 27.83 | 28.45 | 15,851 | +0.50(+1.77%) |
Nov 01, 2017 | 28.51 | 28.66 | 27.86 | 27.95 | 24,681 | -0.33(-1.17%) |
Oct 31, 2017 | 28.36 | 28.87 | 28.09 | 28.28 | 28,851 | -0.09(-0.31%) |
Oct 30, 2017 | 29.16 | 29.45 | 27.74 | 28.37 | 26,616 | -0.92(-3.15%) |
Oct 27, 2017 | 29.09 | 29.39 | 28.96 | 29.29 | 44,939 | +0.21(+0.74%) |
Oct 26, 2017 | 30.12 | 30.12 | 28.44 | 29.08 | 57,604 | +1.68(+6.14%) |
Oct 25, 2017 | 27.22 | 27.50 | 26.98 | 27.40 | 23,255 | +0.10(+0.36%) |
Oct 24, 2017 | 27.50 | 27.76 | 27.24 | 27.30 | 30,691 | +0.03(+0.11%) |
Oct 23, 2017 | 27.70 | 28.03 | 27.21 | 27.27 | 30,279 | -0.43(-1.54%) |
Oct 20, 2017 | 28.00 | 28.00 | 27.58 | 27.70 | 24,894 | +0.01(+0.04%) |
Oct 19, 2017 | 27.61 | 27.83 | 27.50 | 27.69 | 23,725 | -0.09(-0.31%) |
Oct 18, 2017 | 27.80 | 27.99 | 27.70 | 27.78 | 32,011 | +0.03(+0.10%) |
Oct 17, 2017 | 28.11 | 28.26 | 27.75 | 27.75 | 23,435 | -0.48(-1.69%) |
Oct 16, 2017 | 28.23 | 28.44 | 27.98 | 28.22 | 17,730 | +0.00(+0.00%) |
Oct 13, 2017 | 28.39 | 28.44 | 28.15 | 28.22 | 19,137 | -0.16(-0.55%) |
Oct 12, 2017 | 28.31 | 28.64 | 28.25 | 28.38 | 36,371 | +0.13(+0.45%) |
Oct 11, 2017 | 28.10 | 28.35 | 28.07 | 28.25 | 31,259 | +0.08(+0.28%) |
Oct 10, 2017 | 28.32 | 28.49 | 28.08 | 28.18 | 43,310 | +0.05(+0.17%) |
Oct 09, 2017 | 28.17 | 28.23 | 27.97 | 28.13 | 16,582 | -0.01(-0.03%) |
Oct 06, 2017 | 28.10 | 28.26 | 27.98 | 28.14 | 14,850 | +0.13(+0.45%) |
Oct 05, 2017 | 27.93 | 28.22 | 27.86 | 28.01 | 22,548 | +0.08(+0.28%) |
Oct 04, 2017 | 28.16 | 28.20 | 27.74 | 27.93 | 15,964 | -0.23(-0.83%) |
Oct 03, 2017 | 28.29 | 28.29 | 27.77 | 28.17 | 33,470 | -0.08(-0.28%) |
Oct 02, 2017 | 27.85 | 28.25 | 27.76 | 28.24 | 32,096 | +0.39(+1.40%) |
Sep 29, 2017 | 27.89 | 28.10 | 27.75 | 27.85 | 18,153 | -0.05(-0.17%) |
Sep 28, 2017 | 27.70 | 28.10 | 27.29 | 27.90 | 25,886 | +0.22(+0.81%) |
Sep 27, 2017 | 27.06 | 27.84 | 26.96 | 27.68 | 38,073 | +0.85(+3.15%) |
Sep 26, 2017 | 26.53 | 26.89 | 26.52 | 26.83 | 32,818 | +0.28(+1.06%) |
Sep 25, 2017 | 26.39 | 26.80 | 26.37 | 26.55 | 23,212 | +0.07(+0.26%) |
Sep 22, 2017 | 26.00 | 26.60 | 26.00 | 26.48 | 60,775 | +0.29(+1.11%) |
Sep 21, 2017 | 25.74 | 26.39 | 25.74 | 26.19 | 43,526 | +0.45(+1.74%) |
Sep 20, 2017 | 25.56 | 25.96 | 25.56 | 25.75 | 44,362 | +0.15(+0.57%) |
Sep 19, 2017 | 24.86 | 25.78 | 24.86 | 25.60 | 40,938 | +0.69(+2.77%) |
Sep 18, 2017 | 24.85 | 25.14 | 24.37 | 24.91 | 51,428 | +0.06(+0.23%) |
Sep 15, 2017 | 24.67 | 25.06 | 24.49 | 24.85 | 140,395 | +0.23(+0.95%) |
Sep 14, 2017 | 24.86 | 25.03 | 24.56 | 24.62 | 15,653 | -0.24(-0.98%) |
Sep 13, 2017 | 24.98 | 25.06 | 24.78 | 24.86 | 24,034 | -0.04(-0.16%) |
Sep 12, 2017 | 24.54 | 25.02 | 24.54 | 24.90 | 29,488 | +0.37(+1.51%) |
Sep 11, 2017 | 24.15 | 24.63 | 24.15 | 24.53 | 47,988 | +0.50(+2.06%) |
Sep 08, 2017 | 23.99 | 24.30 | 23.99 | 24.04 | 32,505 | +0.05(+0.20%) |
Sep 07, 2017 | 24.42 | 24.42 | 23.80 | 23.99 | 43,403 | -0.44(-1.79%) |
Sep 06, 2017 | 24.62 | 24.86 | 24.42 | 24.42 | 43,294 | -0.20(-0.83%) |
Sep 05, 2017 | 24.78 | 25.01 | 24.59 | 24.63 | 24,828 | -0.22(-0.90%) |
Sep 01, 2017 | 24.91 | 25.05 | 24.78 | 24.85 | 14,194 | -0.11(-0.43%) |
Aug 31, 2017 | 24.68 | 25.22 | 24.63 | 24.96 | 33,754 | +0.22(+0.90%) |
Aug 30, 2017 | 25.02 | 25.03 | 24.68 | 24.73 | 24,358 | -0.04(-0.16%) |
Aug 29, 2017 | 24.59 | 25.00 | 24.38 | 24.77 | 25,733 | -0.04(-0.16%) |
Aug 28, 2017 | 24.83 | 25.22 | 24.72 | 24.81 | 41,618 | -0.18(-0.74%) |
Aug 25, 2017 | 24.95 | 25.14 | 24.65 | 25.00 | 23,533 | +0.23(+0.94%) |
Aug 24, 2017 | 24.39 | 24.85 | 24.21 | 24.76 | 21,414 | +0.48(+1.96%) |
Aug 23, 2017 | 24.00 | 24.44 | 24.00 | 24.29 | 16,687 | +0.22(+0.93%) |
Aug 22, 2017 | 24.05 | 24.28 | 23.96 | 24.06 | 32,260 | +0.01(+0.04%) |
Aug 21, 2017 | 23.90 | 24.32 | 23.68 | 24.05 | 14,869 | +0.05(+0.20%) |
Aug 18, 2017 | 23.80 | 24.10 | 23.68 | 24.01 | 56,051 | -0.02(-0.08%) |
Aug 17, 2017 | 24.49 | 24.60 | 23.99 | 24.03 | 44,866 | -0.62(-2.52%) |
Aug 16, 2017 | 24.80 | 25.00 | 24.47 | 24.65 | 17,141 | -0.14(-0.55%) |
Aug 15, 2017 | 25.07 | 25.15 | 24.58 | 24.78 | 24,445 | -0.22(-0.89%) |
Aug 14, 2017 | 24.69 | 25.08 | 24.60 | 25.01 | 24,777 | +0.55(+2.27%) |
Aug 11, 2017 | 24.76 | 24.92 | 24.34 | 24.45 | 36,175 | -0.40(-1.60%) |
Aug 10, 2017 | 24.93 | 25.04 | 24.64 | 24.85 | 51,323 | -0.17(-0.66%) |
Aug 09, 2017 | 25.12 | 25.26 | 24.92 | 25.02 | 29,375 | -0.29(-1.15%) |
Aug 08, 2017 | 25.31 | 25.89 | 25.28 | 25.31 | 37,709 | -0.17(-0.68%) |
Aug 07, 2017 | 25.73 | 25.93 | 25.17 | 25.48 | 44,521 | -0.25(-0.98%) |
Aug 04, 2017 | 25.66 | 26.09 | 25.46 | 25.73 | 33,850 | +0.01(+0.04%) |
Aug 03, 2017 | 25.32 | 26.00 | 25.04 | 25.72 | 57,393 | +0.51(+2.03%) |
Aug 02, 2017 | 26.65 | 26.79 | 24.81 | 25.21 | 61,358 | -0.94(-3.58%) |
Aug 01, 2017 | 25.77 | 26.18 | 25.67 | 26.15 | 33,599 | +0.45(+1.77%) |
Jul 31, 2017 | 25.41 | 25.82 | 25.37 | 25.69 | 22,659 | +0.31(+1.22%) |
Jul 28, 2017 | 25.68 | 25.74 | 25.13 | 25.38 | 26,589 | -0.31(-1.20%) |
Jul 27, 2017 | 25.46 | 25.77 | 25.46 | 25.69 | 51,615 | +0.25(+0.99%) |
Jul 26, 2017 | 25.82 | 25.99 | 25.42 | 25.44 | 45,478 | -0.21(-0.83%) |
Jul 25, 2017 | 25.81 | 25.94 | 25.48 | 25.65 | 36,384 | +0.12(+0.45%) |
Jul 24, 2017 | 25.37 | 25.74 | 25.28 | 25.54 | 33,711 | -0.02(-0.08%) |
Jul 21, 2017 | 26.12 | 26.12 | 25.21 | 25.56 | 74,327 | -0.02(-0.08%) |
Jul 20, 2017 | 25.99 | 25.54 | 25.58 | 20,710 | -0.30(-1.16%) | |
Jul 19, 2017 | 25.71 | 25.98 | 25.43 | 25.88 | 25,516 | +0.14(+0.56%) |
Jul 18, 2017 | 25.62 | 26.04 | 25.58 | 25.73 | 29,761 | -0.13(-0.49%) |
Jul 17, 2017 | 25.45 | 25.94 | 25.39 | 25.86 | 31,188 | +0.24(+0.94%) |
Jul 14, 2017 | 25.52 | 25.87 | 25.32 | 25.62 | 52,140 | -0.14(-0.56%) |
Jul 13, 2017 | 25.98 | 26.06 | 25.65 | 25.76 | 17,940 | -0.25(-0.97%) |
Jul 12, 2017 | 25.73 | 26.13 | 25.73 | 26.01 | 23,205 | +0.22(+0.86%) |
Jul 11, 2017 | 26.20 | 26.20 | 25.61 | 25.79 | 22,652 | -0.42(-1.59%) |
Jul 10, 2017 | 26.29 | 26.42 | 25.90 | 26.21 | 34,626 | -0.10(-0.37%) |
Jul 07, 2017 | 25.87 | 26.31 | 25.75 | 26.30 | 28,963 | +0.43(+1.64%) |
Jul 06, 2017 | 26.23 | 26.32 | 25.73 | 25.88 | 25,337 | -0.37(-1.40%) |
Jul 05, 2017 | 26.24 | 26.57 | 25.82 | 26.24 | 33,188 | -0.17(-0.66%) |
Jul 03, 2017 | 25.64 | 26.51 | 25.40 | 26.42 | 41,057 | +0.79(+3.09%) |
Jun 30, 2017 | 26.12 | 26.12 | 25.52 | 25.63 | 69,034 | -0.49(-1.89%) |
Jun 29, 2017 | 26.06 | 26.20 | 25.47 | 26.12 | 65,422 | +0.42(+1.62%) |
Jun 28, 2017 | 25.54 | 25.81 | 25.50 | 25.70 | 40,142 | +0.21(+0.83%) |
Jun 27, 2017 | 25.08 | 25.65 | 24.98 | 25.49 | 167,735 | +0.46(+1.85%) |
Jun 26, 2017 | 24.85 | 25.16 | 24.81 | 25.03 | 152,829 | +0.19(+0.78%) |
Jun 23, 2017 | 24.78 | 24.83 | 302,328 | -0.29(-1.15%) | ||
Jun 22, 2017 | 25.31 | 25.77 | 25.07 | 25.12 | 56,578 | -0.38(-1.48%) |
Jun 21, 2017 | 26.23 | 26.23 | 25.46 | 25.50 | 32,137 | -0.71(-2.73%) |
Jun 20, 2017 | 26.68 | 26.68 | 26.21 | 26.21 | 23,461 | -0.45(-1.70%) |
Jun 19, 2017 | 26.87 | 27.60 | 26.59 | 26.67 | 25,553 | -0.14(-0.54%) |
Jun 16, 2017 | 27.07 | 27.25 | 26.79 | 26.81 | 121,941 | -0.43(-1.60%) |
Jun 15, 2017 | 27.19 | 27.54 | 27.14 | 27.25 | 33,313 | -0.08(-0.28%) |
Jun 14, 2017 | 27.22 | 27.54 | 27.02 | 27.33 | 43,819 | -0.02(-0.07%) |
Jun 13, 2017 | 27.58 | 27.92 | 27.33 | 27.35 | 62,838 | -0.18(-0.67%) |
Jun 12, 2017 | 27.93 | 28.55 | 27.35 | 27.53 | 58,608 | -0.49(-1.76%) |
Jun 09, 2017 | 27.65 | 28.47 | 27.65 | 28.02 | 104,531 | +0.39(+1.40%) |
Jun 08, 2017 | 27.75 | 27.96 | 27.54 | 27.64 | 90,824 | +0.00(+0.00%) |
Jun 07, 2017 | 27.45 | 27.75 | 27.30 | 27.64 | 28,713 | +0.36(+1.31%) |
Jun 06, 2017 | 27.51 | 27.72 | 27.14 | 27.28 | 23,886 | -0.29(-1.05%) |
Jun 05, 2017 | 27.83 | 27.93 | 27.46 | 27.57 | 26,128 | -0.26(-0.94%) |
Jun 02, 2017 | 27.47 | 28.29 | 27.44 | 27.83 | 40,541 | +0.36(+1.30%) |
Jun 01, 2017 | 27.07 | 27.54 | 26.64 | 27.47 | 35,562 | +0.43(+1.57%) |
May 31, 2017 | 27.06 | 27.24 | 26.58 | 27.05 | 149,762 | +0.07(+0.25%) |
May 30, 2017 | 27.37 | 27.37 | 26.43 | 26.98 | 44,329 | -0.43(-1.55%) |
May 26, 2017 | 27.27 | 27.57 | 27.05 | 27.40 | 33,966 | +0.11(+0.39%) |
May 25, 2017 | 27.62 | 27.68 | 26.99 | 27.30 | 22,841 | -0.21(-0.77%) |
May 24, 2017 | 27.64 | 27.73 | 27.39 | 27.51 | 20,822 | -0.09(-0.32%) |
May 23, 2017 | 27.44 | 27.78 | 27.15 | 27.60 | 33,847 | +0.18(+0.67%) |
May 22, 2017 | 27.06 | 27.46 | 26.96 | 27.41 | 30,455 | +0.62(+2.31%) |
May 19, 2017 | 27.14 | 27.41 | 26.79 | 26.79 | 40,195 | -0.36(-1.32%) |
May 18, 2017 | 26.86 | 27.48 | 26.86 | 27.15 | 40,547 | +0.14(+0.50%) |
May 17, 2017 | 27.06 | 27.30 | 26.67 | 27.02 | 48,961 | -0.48(-1.76%) |
May 16, 2017 | 27.39 | 27.60 | 27.15 | 27.50 | 40,490 | +0.15(+0.57%) |
May 15, 2017 | 27.17 | 27.40 | 27.17 | 27.35 | 26,542 | +0.29(+1.07%) |
May 12, 2017 | 27.44 | 27.44 | 26.83 | 27.06 | 32,987 | -0.43(-1.55%) |
May 11, 2017 | 27.76 | 27.82 | 27.29 | 27.48 | 58,871 | -0.34(-1.22%) |
May 10, 2017 | 28.12 | 28.18 | 27.61 | 27.82 | 27,238 | -0.34(-1.20%) |
May 09, 2017 | 28.34 | 28.43 | 27.84 | 28.16 | 75,910 | -0.16(-0.58%) |
May 08, 2017 | 27.75 | 28.32 | 27.60 | 28.32 | 45,024 | +0.45(+1.63%) |
May 05, 2017 | 27.75 | 28.11 | 27.59 | 27.87 | 42,660 | +0.20(+0.73%) |
May 04, 2017 | 27.77 | 27.77 | 27.45 | 27.66 | 36,962 | +0.03(+0.10%) |
May 03, 2017 | 27.77 | 27.90 | 27.43 | 27.64 | 56,220 | -0.02(-0.07%) |
May 02, 2017 | 27.49 | 27.86 | 27.38 | 27.65 | 56,098 | +0.18(+0.67%) |