Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.64 | 29.71 | 29.32 | 29.32 | 800,957 | -0.23(-0.76%) |
Apr 27, 2018 | 29.53 | 29.59 | 29.43 | 29.54 | 434,904 | +0.03(+0.12%) |
Apr 26, 2018 | 29.35 | 29.61 | 29.32 | 29.51 | 396,532 | +0.21(+0.71%) |
Apr 25, 2018 | 29.23 | 29.36 | 29.00 | 29.30 | 553,851 | +0.06(+0.21%) |
Apr 24, 2018 | 29.65 | 29.74 | 29.04 | 29.24 | 833,885 | -0.29(-0.97%) |
Apr 23, 2018 | 29.59 | 29.62 | 29.41 | 29.53 | 408,024 | +0.02(+0.06%) |
Apr 20, 2018 | 29.74 | 29.74 | 29.40 | 29.51 | 481,887 | -0.20(-0.67%) |
Apr 19, 2018 | 29.78 | 29.80 | 29.59 | 29.71 | 478,028 | -0.15(-0.49%) |
Apr 18, 2018 | 29.94 | 29.96 | 29.84 | 29.85 | 605,699 | +0.00(+0.00%) |
Apr 17, 2018 | 29.89 | 29.93 | 29.78 | 29.85 | 485,287 | +0.18(+0.61%) |
Apr 16, 2018 | 29.63 | 29.78 | 29.53 | 29.67 | 520,799 | +0.25(+0.85%) |
Apr 13, 2018 | 29.68 | 29.69 | 29.29 | 29.42 | 511,208 | -0.10(-0.32%) |
Apr 12, 2018 | 29.47 | 29.63 | 29.40 | 29.52 | 535,414 | +0.23(+0.77%) |
Apr 11, 2018 | 29.28 | 29.46 | 29.20 | 29.29 | 602,578 | -0.17(-0.59%) |
Apr 10, 2018 | 29.40 | 29.56 | 29.26 | 29.46 | 631,804 | +0.40(+1.37%) |
Apr 09, 2018 | 29.16 | 29.51 | 29.04 | 29.07 | 3,622,761 | +0.10(+0.33%) |
Apr 06, 2018 | 29.40 | 29.51 | 28.76 | 28.97 | 1,125,877 | -0.61(-2.05%) |
Apr 05, 2018 | 29.59 | 29.69 | 29.45 | 29.58 | 1,156,471 | +0.15(+0.50%) |
Apr 04, 2018 | 28.69 | 29.48 | 28.64 | 29.43 | 764,448 | +0.34(+1.16%) |
Apr 03, 2018 | 28.85 | 29.12 | 28.69 | 29.09 | 1,945,161 | +0.40(+1.39%) |
Apr 02, 2018 | 29.27 | 29.31 | 28.40 | 28.69 | 1,397,032 | -0.64(-2.18%) |
Mar 29, 2018 | 29.33 | 29.33 | 29.33 | 0 | +0.35(+1.22%) | |
Mar 28, 2018 | 29.03 | 29.27 | 28.88 | 28.98 | 800,730 | +0.00(+0.00%) |
Mar 27, 2018 | 29.48 | 29.55 | 28.80 | 28.98 | 777,123 | -0.39(-1.33%) |
Mar 26, 2018 | 29.04 | 29.40 | 28.83 | 29.37 | 891,887 | +0.74(+2.60%) |
Mar 23, 2018 | 29.29 | 29.35 | 28.60 | 28.63 | 1,103,418 | -0.61(-2.07%) |
Mar 22, 2018 | 29.75 | 29.84 | 29.19 | 29.23 | 831,623 | -0.76(-2.53%) |
Mar 21, 2018 | 30.07 | 30.29 | 29.99 | 29.99 | 532,075 | -0.09(-0.29%) |
Mar 20, 2018 | 30.14 | 30.17 | 30.01 | 30.08 | 322,053 | +0.02(+0.06%) |
Mar 19, 2018 | 30.35 | 30.35 | 29.85 | 30.06 | 844,196 | -0.34(-1.13%) |
Mar 16, 2018 | 30.35 | 30.54 | 30.35 | 30.40 | 409,848 | +0.05(+0.17%) |
Mar 15, 2018 | 30.40 | 30.51 | 30.29 | 30.35 | 358,590 | +0.00(+0.00%) |
Mar 14, 2018 | 30.71 | 30.72 | 30.27 | 30.35 | 398,315 | -0.23(-0.76%) |
Mar 13, 2018 | 30.85 | 30.92 | 30.51 | 30.58 | 485,136 | -0.13(-0.42%) |
Mar 12, 2018 | 30.86 | 30.93 | 30.68 | 30.71 | 1,006,172 | -0.11(-0.36%) |
Mar 09, 2018 | 30.50 | 30.83 | 30.44 | 30.83 | 604,369 | +0.50(+1.65%) |
Mar 08, 2018 | 30.23 | 30.34 | 30.13 | 30.33 | 430,121 | +0.16(+0.54%) |
Mar 07, 2018 | 30.20 | 29.89 | 30.16 | 647,255 | -0.06(-0.20%) | |
Mar 06, 2018 | 30.32 | 30.34 | 30.03 | 30.22 | 530,001 | +0.02(+0.06%) |
Mar 05, 2018 | 29.75 | 30.28 | 29.71 | 30.21 | 522,925 | +0.32(+1.07%) |
Mar 02, 2018 | 29.53 | 29.94 | 29.46 | 29.89 | 879,526 | +0.12(+0.40%) |
Mar 01, 2018 | 30.14 | 30.35 | 29.57 | 29.77 | 930,901 | -0.39(-1.28%) |
Feb 28, 2018 | 30.64 | 30.70 | 30.15 | 30.15 | 576,661 | -0.38(-1.24%) |
Feb 27, 2018 | 30.92 | 31.02 | 30.52 | 30.53 | 770,100 | -0.38(-1.22%) |
Feb 26, 2018 | 30.69 | 30.92 | 30.62 | 30.91 | 655,686 | +0.36(+1.18%) |
Feb 23, 2018 | 30.30 | 30.55 | 30.20 | 30.55 | 692,435 | +0.41(+1.37%) |
Feb 22, 2018 | 30.22 | 30.41 | 30.07 | 30.14 | 787,492 | +0.02(+0.06%) |
Feb 21, 2018 | 30.31 | 30.62 | 30.12 | 30.12 | 549,003 | -0.16(-0.54%) |
Feb 20, 2018 | 30.44 | 30.51 | 30.18 | 30.28 | 737,068 | -0.28(-0.90%) |
Feb 16, 2018 | 30.56 | 30.56 | 30.56 | 0 | +0.09(+0.28%) | |
Feb 15, 2018 | 30.32 | 30.48 | 30.03 | 30.47 | 658,355 | +0.39(+1.29%) |
Feb 14, 2018 | 29.59 | 30.12 | 29.59 | 30.09 | 1,140,966 | +0.34(+1.16%) |
Feb 13, 2018 | 29.52 | 29.79 | 29.43 | 29.74 | 781,195 | +0.11(+0.38%) |
Feb 12, 2018 | 29.47 | 29.80 | 29.27 | 29.63 | 1,181,690 | +0.38(+1.29%) |
Feb 09, 2018 | 29.15 | 29.46 | 28.35 | 29.25 | 1,523,231 | +0.46(+1.58%) |
Feb 08, 2018 | 29.86 | 29.86 | 28.79 | 28.79 | 1,844,678 | -1.08(-3.63%) |
Feb 07, 2018 | 29.84 | 30.31 | 29.79 | 29.88 | 1,311,653 | -0.05(-0.17%) |
Feb 06, 2018 | 28.91 | 29.99 | 28.77 | 29.93 | 2,454,751 | +0.12(+0.40%) |
Feb 05, 2018 | 30.46 | 30.72 | 29.27 | 29.81 | 1,935,411 | -0.93(-3.02%) |
Feb 02, 2018 | 31.15 | 31.24 | 30.72 | 30.74 | 1,354,941 | -0.59(-1.87%) |
Feb 01, 2018 | 31.25 | 31.48 | 31.22 | 31.32 | 1,136,006 | -0.04(-0.14%) |
Jan 31, 2018 | 31.56 | 31.58 | 31.21 | 31.37 | 665,379 | -0.06(-0.19%) |
Jan 30, 2018 | 31.57 | 31.62 | 31.51 | 31.43 | 1,204,156 | -0.40(-1.24%) |
Jan 29, 2018 | 32.00 | 32.03 | 31.81 | 31.82 | 726,711 | -0.19(-0.59%) |
Jan 26, 2018 | 31.74 | 32.01 | 31.69 | 32.01 | 615,798 | +0.37(+1.17%) |
Jan 25, 2018 | 31.68 | 31.70 | 31.52 | 31.64 | 891,356 | +0.07(+0.22%) |
Jan 24, 2018 | 31.63 | 31.70 | 31.42 | 31.57 | 805,669 | +0.03(+0.08%) |
Jan 23, 2018 | 31.55 | 31.61 | 31.49 | 31.55 | 769,609 | -0.03(-0.08%) |
Jan 22, 2018 | 31.40 | 31.57 | 31.37 | 31.57 | 2,419,665 | +0.17(+0.55%) |
Jan 19, 2018 | 31.30 | 31.40 | 31.26 | 31.40 | 661,289 | +0.17(+0.55%) |
Jan 18, 2018 | 31.30 | 31.32 | 31.16 | 31.23 | 1,186,472 | -0.07(-0.22%) |
Jan 17, 2018 | 31.13 | 31.35 | 31.04 | 31.30 | 678,044 | +0.33(+1.06%) |
Jan 16, 2018 | 31.18 | 31.25 | 30.88 | 30.97 | 900,103 | -0.04(-0.14%) |
Jan 12, 2018 | 31.01 | 31.01 | 31.01 | 0 | +0.22(+0.70%) | |
Jan 11, 2018 | 30.68 | 30.80 | 30.64 | 30.80 | 1,518,196 | +0.20(+0.65%) |
Jan 10, 2018 | 30.64 | 30.47 | 30.60 | 665,674 | -0.03(-0.11%) | |
Jan 09, 2018 | 30.61 | 30.71 | 30.58 | 30.64 | 825,664 | +0.08(+0.25%) |
Jan 08, 2018 | 30.51 | 30.56 | 30.45 | 30.56 | 957,306 | +0.03(+0.08%) |
Jan 05, 2018 | 30.46 | 30.55 | 30.39 | 30.53 | 776,843 | +0.21(+0.68%) |
Jan 04, 2018 | 30.27 | 30.40 | 30.24 | 30.33 | 690,861 | +0.15(+0.51%) |
Jan 03, 2018 | 30.07 | 30.19 | 30.03 | 30.17 | 794,325 | +0.14(+0.46%) |
Jan 02, 2018 | 30.04 | 30.04 | 29.95 | 30.03 | 850,876 | +0.10(+0.34%) |
Dec 29, 2017 | 29.93 | 29.93 | 29.93 | 0 | -0.11(-0.37%) | |
Dec 28, 2017 | 30.05 | 30.05 | 29.97 | 30.04 | 344,996 | +0.07(+0.23%) |
Dec 27, 2017 | 29.96 | 30.01 | 29.93 | 29.97 | 420,830 | +0.03(+0.09%) |
Dec 26, 2017 | 29.96 | 30.00 | 29.91 | 29.95 | 307,337 | -0.04(-0.14%) |
Dec 22, 2017 | 30.03 | 30.05 | 29.92 | 29.99 | 397,280 | +0.01(+0.03%) |
Dec 21, 2017 | 30.05 | 30.08 | 29.96 | 29.98 | 644,473 | +0.03(+0.11%) |
Dec 20, 2017 | 30.08 | 30.08 | 29.93 | 29.95 | 487,818 | -0.01(-0.03%) |
Dec 19, 2017 | 30.10 | 30.10 | 29.95 | 29.96 | 699,797 | -0.07(-0.25%) |
Dec 18, 2017 | 30.06 | 30.12 | 29.99 | 30.03 | 638,775 | +0.15(+0.49%) |
Dec 15, 2017 | 29.79 | 29.94 | 29.70 | 29.88 | 462,953 | +0.25(+0.84%) |
Dec 14, 2017 | 29.82 | 29.82 | 29.63 | 29.64 | 419,122 | -0.15(-0.52%) |
Dec 13, 2017 | 29.81 | 29.88 | 29.78 | 29.79 | 354,821 | +0.00(+0.00%) |
Dec 12, 2017 | 29.79 | 29.83 | 29.72 | 29.79 | 381,633 | +0.06(+0.20%) |
Dec 11, 2017 | 29.66 | 29.73 | 29.63 | 29.73 | 560,512 | +0.09(+0.29%) |
Dec 08, 2017 | 29.57 | 29.65 | 29.54 | 29.65 | 586,626 | +0.14(+0.46%) |
Dec 07, 2017 | 29.47 | 29.55 | 29.45 | 29.51 | 709,972 | +0.03(+0.12%) |
Dec 06, 2017 | 29.49 | 29.54 | 29.46 | 29.47 | 452,791 | -0.04(-0.15%) |
Dec 05, 2017 | 29.70 | 29.70 | 29.49 | 29.52 | 700,301 | -0.14(-0.46%) |
Dec 04, 2017 | 29.75 | 29.86 | 29.65 | 29.65 | 437,403 | +0.13(+0.43%) |
Dec 01, 2017 | 29.57 | 29.61 | 29.23 | 29.53 | 620,745 | -0.05(-0.17%) |
Nov 30, 2017 | 29.43 | 29.72 | 29.43 | 29.58 | 540,907 | +0.23(+0.79%) |
Nov 29, 2017 | 29.23 | 29.39 | 29.22 | 29.35 | 454,861 | +0.15(+0.53%) |
Nov 28, 2017 | 28.88 | 29.19 | 28.87 | 29.19 | 409,543 | +0.37(+1.28%) |
Nov 27, 2017 | 28.82 | 28.86 | 28.80 | 28.82 | 1,065,827 | +0.03(+0.12%) |
Nov 24, 2017 | 28.82 | 28.82 | 28.79 | 28.79 | 144,453 | +0.04(+0.15%) |
Nov 22, 2017 | 28.83 | 28.84 | 28.72 | 28.75 | 1,257,630 | -0.08(-0.27%) |
Nov 21, 2017 | 28.76 | 28.85 | 28.75 | 28.82 | 454,973 | +0.16(+0.57%) |
Nov 20, 2017 | 28.64 | 28.68 | 28.59 | 28.66 | 358,335 | +0.06(+0.21%) |
Nov 17, 2017 | 28.64 | 28.65 | 28.58 | 28.60 | 380,823 | -0.09(-0.30%) |
Nov 16, 2017 | 28.57 | 28.73 | 28.55 | 28.69 | 379,580 | +0.26(+0.90%) |
Nov 15, 2017 | 28.46 | 28.52 | 28.37 | 28.43 | 694,901 | -0.15(-0.54%) |
Nov 14, 2017 | 28.49 | 28.59 | 28.37 | 28.58 | 562,476 | +0.01(+0.03%) |
Nov 13, 2017 | 28.46 | 28.61 | 28.45 | 28.58 | 461,398 | +0.06(+0.21%) |
Nov 10, 2017 | 28.50 | 28.52 | 28.44 | 28.52 | 403,537 | -0.01(-0.03%) |
Nov 09, 2017 | 28.52 | 28.57 | 28.35 | 28.52 | 520,558 | -0.11(-0.39%) |
Nov 08, 2017 | 28.55 | 28.64 | 28.52 | 28.64 | 389,304 | +0.07(+0.24%) |
Nov 07, 2017 | 28.59 | 28.63 | 28.49 | 28.57 | 357,011 | +0.02(+0.06%) |
Nov 06, 2017 | 28.60 | 28.60 | 28.55 | 28.55 | 599,731 | -0.05(-0.18%) |
Nov 03, 2017 | 28.52 | 28.61 | 28.46 | 28.60 | 376,887 | +0.10(+0.36%) |
Nov 02, 2017 | 28.46 | 28.50 | 28.34 | 28.50 | 355,557 | +0.05(+0.18%) |
Nov 01, 2017 | 28.46 | 28.55 | 28.41 | 28.45 | 481,832 | +0.06(+0.21%) |
Oct 31, 2017 | 28.41 | 28.43 | 28.35 | 28.39 | 355,020 | +0.00(+0.00%) |
Oct 30, 2017 | 28.49 | 28.49 | 28.34 | 28.39 | 370,003 | -0.17(-0.60%) |
Oct 27, 2017 | 28.52 | 28.58 | 28.44 | 28.56 | 323,910 | +0.07(+0.24%) |
Oct 26, 2017 | 28.52 | 28.57 | 28.47 | 28.49 | 506,214 | +0.06(+0.21%) |
Oct 25, 2017 | 28.52 | 28.56 | 28.28 | 28.43 | 588,565 | -0.11(-0.39%) |
Oct 24, 2017 | 28.56 | 28.59 | 28.50 | 28.54 | 561,373 | +0.03(+0.09%) |
Oct 23, 2017 | 28.58 | 28.61 | 28.49 | 28.52 | 466,865 | -0.03(-0.09%) |
Oct 20, 2017 | 28.52 | 28.54 | 28.44 | 28.54 | 324,155 | +0.14(+0.48%) |
Oct 19, 2017 | 28.24 | 28.40 | 28.20 | 28.40 | 531,512 | +0.08(+0.27%) |
Oct 18, 2017 | 28.30 | 28.36 | 28.27 | 28.33 | 477,068 | +0.09(+0.33%) |
Oct 17, 2017 | 28.19 | 28.23 | 28.16 | 28.23 | 379,057 | +0.03(+0.12%) |
Oct 16, 2017 | 28.22 | 28.23 | 28.16 | 28.20 | 359,633 | +0.02(+0.06%) |
Oct 13, 2017 | 28.23 | 28.25 | 28.16 | 28.18 | 353,210 | +0.00(+0.00%) |
Oct 12, 2017 | 28.16 | 28.22 | 28.14 | 28.18 | 259,047 | -0.01(-0.03%) |
Oct 11, 2017 | 28.15 | 28.19 | 28.11 | 28.19 | 392,687 | +0.05(+0.18%) |
Oct 10, 2017 | 28.10 | 28.15 | 28.05 | 28.14 | 379,800 | +0.11(+0.40%) |
Oct 09, 2017 | 28.13 | 28.13 | 28.01 | 28.03 | 274,305 | -0.05(-0.18%) |
Oct 06, 2017 | 28.10 | 28.11 | 28.03 | 28.08 | 388,104 | -0.03(-0.12%) |
Oct 05, 2017 | 28.02 | 28.13 | 27.98 | 28.11 | 411,264 | +0.13(+0.46%) |
Oct 04, 2017 | 27.96 | 28.01 | 27.94 | 27.98 | 364,177 | +0.02(+0.06%) |
Oct 03, 2017 | 27.96 | 27.97 | 27.90 | 27.97 | 717,673 | +0.04(+0.15%) |
Oct 02, 2017 | 27.83 | 27.93 | 27.79 | 27.93 | 695,193 | +0.14(+0.49%) |
Sep 29, 2017 | 27.73 | 27.80 | 27.69 | 27.79 | 301,169 | +0.05(+0.19%) |
Sep 28, 2017 | 27.67 | 27.74 | 27.65 | 27.74 | 466,893 | +0.05(+0.19%) |
Sep 27, 2017 | 27.55 | 27.69 | 410,968 | +0.07(+0.25%) | ||
Sep 26, 2017 | 27.69 | 27.69 | 27.61 | 27.62 | 571,717 | -0.03(-0.11%) |
Sep 25, 2017 | 27.62 | 27.67 | 27.54 | 27.65 | 326,431 | +0.03(+0.09%) |
Sep 22, 2017 | 27.60 | 27.65 | 27.59 | 27.62 | 350,244 | +0.01(+0.03%) |
Sep 21, 2017 | 27.70 | 27.71 | 27.60 | 27.61 | 308,572 | -0.09(-0.31%) |
Sep 20, 2017 | 27.70 | 27.71 | 27.58 | 27.70 | 407,008 | +0.03(+0.12%) |
Sep 19, 2017 | 27.67 | 27.70 | 27.63 | 27.66 | 356,891 | +0.02(+0.06%) |
Sep 18, 2017 | 27.64 | 27.66 | 27.60 | 27.65 | 347,950 | +0.05(+0.19%) |
Sep 15, 2017 | 27.56 | 27.60 | 27.52 | 27.60 | 418,597 | +0.04(+0.15%) |
Sep 14, 2017 | 27.48 | 27.55 | 27.46 | 27.55 | 285,110 | +0.06(+0.22%) |
Sep 13, 2017 | 27.49 | 27.51 | 27.47 | 27.49 | 392,117 | -0.01(-0.03%) |
Sep 12, 2017 | 27.45 | 27.52 | 27.43 | 27.50 | 412,450 | +0.11(+0.40%) |
Sep 11, 2017 | 27.21 | 27.39 | 27.21 | 27.39 | 275,736 | +0.33(+1.23%) |
Sep 08, 2017 | 27.01 | 27.11 | 26.97 | 27.06 | 212,582 | +0.02(+0.06%) |
Sep 07, 2017 | 27.08 | 27.08 | 26.97 | 27.04 | 338,827 | +0.02(+0.06%) |
Sep 06, 2017 | 27.00 | 27.05 | 26.97 | 27.03 | 425,345 | +0.12(+0.44%) |
Sep 05, 2017 | 27.07 | 27.08 | 26.82 | 26.91 | 1,804,722 | -0.23(-0.85%) |
Sep 01, 2017 | 27.14 | 27.18 | 27.13 | 27.14 | 539,995 | +0.06(+0.22%) |
Aug 31, 2017 | 27.06 | 27.12 | 27.00 | 27.08 | 457,128 | +0.13(+0.47%) |
Aug 30, 2017 | 26.88 | 26.99 | 26.86 | 26.95 | 294,349 | +0.08(+0.29%) |
Aug 29, 2017 | 26.71 | 26.91 | 26.71 | 26.87 | 305,711 | +0.03(+0.13%) |
Aug 28, 2017 | 26.92 | 26.92 | 26.81 | 26.84 | 362,993 | -0.01(-0.03%) |
Aug 25, 2017 | 26.86 | 26.96 | 26.83 | 26.85 | 219,092 | +0.08(+0.29%) |
Aug 24, 2017 | 26.88 | 26.91 | 26.77 | 26.77 | 388,715 | -0.07(-0.25%) |
Aug 23, 2017 | 26.86 | 26.89 | 26.80 | 26.84 | 250,386 | -0.10(-0.38%) |
Aug 22, 2017 | 26.78 | 26.96 | 26.74 | 26.94 | 413,386 | +0.24(+0.89%) |
Aug 21, 2017 | 26.64 | 26.72 | 26.57 | 26.70 | 271,441 | +0.06(+0.22%) |
Aug 18, 2017 | 26.69 | 26.79 | 26.61 | 26.64 | 433,848 | -0.08(-0.29%) |
Aug 17, 2017 | 27.04 | 27.06 | 26.70 | 26.72 | 415,382 | -0.39(-1.44%) |
Aug 16, 2017 | 27.10 | 27.18 | 27.07 | 27.11 | 329,275 | +0.04(+0.16%) |
Aug 15, 2017 | 27.12 | 27.12 | 27.03 | 27.07 | 726,058 | +0.01(+0.03%) |
Aug 14, 2017 | 26.97 | 27.07 | 26.93 | 27.06 | 381,119 | +0.24(+0.89%) |
Aug 11, 2017 | 26.78 | 26.89 | 26.78 | 26.82 | 722,231 | +0.03(+0.10%) |
Aug 10, 2017 | 26.99 | 27.00 | 26.79 | 26.80 | 463,293 | -0.30(-1.10%) |
Aug 09, 2017 | 27.02 | 27.09 | 26.96 | 27.09 | 282,038 | +0.02(+0.06%) |
Aug 08, 2017 | 27.07 | 27.21 | 27.03 | 27.08 | 298,219 | -0.03(-0.13%) |
Aug 07, 2017 | 27.09 | 27.11 | 27.06 | 27.11 | 239,183 | +0.03(+0.09%) |
Aug 04, 2017 | 27.09 | 27.14 | 27.03 | 27.09 | 344,088 | +0.04(+0.16%) |
Aug 03, 2017 | 27.03 | 27.06 | 27.00 | 27.04 | 348,097 | +0.00(+0.00%) |
Aug 02, 2017 | 27.03 | 27.06 | 26.96 | 27.04 | 667,145 | +0.02(+0.06%) |
Aug 01, 2017 | 27.08 | 27.08 | 26.96 | 27.03 | 460,690 | +0.05(+0.19%) |
Jul 31, 2017 | 26.98 | 27.03 | 26.96 | 26.97 | 646,373 | +0.05(+0.19%) |
Jul 28, 2017 | 26.91 | 26.94 | 26.81 | 26.92 | 300,729 | -0.03(-0.13%) |
Jul 27, 2017 | 27.01 | 27.03 | 26.83 | 26.96 | 409,081 | -0.05(-0.19%) |
Jul 26, 2017 | 27.10 | 27.10 | 26.97 | 27.01 | 393,937 | -0.07(-0.25%) |
Jul 25, 2017 | 27.09 | 27.11 | 27.02 | 27.08 | 409,847 | +0.13(+0.47%) |
Jul 24, 2017 | 26.97 | 26.97 | 26.89 | 26.95 | 331,269 | -0.05(-0.19%) |
Jul 21, 2017 | 26.97 | 27.00 | 26.91 | 27.00 | 369,452 | -0.02(-0.06%) |
Jul 20, 2017 | 27.03 | 27.05 | 26.95 | 27.02 | 416,066 | +0.01(+0.03%) |
Jul 19, 2017 | 26.93 | 27.01 | 26.91 | 27.01 | 470,410 | +0.10(+0.38%) |
Jul 18, 2017 | 26.86 | 26.91 | 26.79 | 26.91 | 807,096 | -0.01(-0.03%) |
Jul 17, 2017 | 26.93 | 26.96 | 26.88 | 26.91 | 362,030 | -0.03(-0.09%) |
Jul 14, 2017 | 26.83 | 26.98 | 26.82 | 26.94 | 564,398 | +0.11(+0.41%) |
Jul 13, 2017 | 26.80 | 26.84 | 26.74 | 26.83 | 1,238,911 | +0.05(+0.19%) |
Jul 12, 2017 | 26.73 | 26.81 | 26.73 | 26.78 | 348,141 | +0.14(+0.54%) |
Jul 11, 2017 | 26.68 | 26.68 | 26.51 | 26.63 | 294,611 | -0.05(-0.19%) |
Jul 10, 2017 | 26.70 | 26.73 | 26.67 | 26.68 | 510,782 | -0.03(-0.13%) |
Jul 07, 2017 | 26.62 | 26.73 | 26.60 | 26.72 | 276,873 | +0.15(+0.58%) |
Jul 06, 2017 | 26.72 | 26.72 | 26.54 | 26.57 | 522,453 | -0.21(-0.79%) |
Jul 05, 2017 | 26.81 | 26.81 | 26.69 | 26.78 | 413,557 | +0.01(+0.03%) |
Jul 03, 2017 | 26.76 | 26.89 | 26.76 | 26.77 | 205,697 | +0.10(+0.38%) |
Jun 30, 2017 | 26.72 | 26.75 | 26.63 | 26.67 | 325,825 | +0.06(+0.22%) |
Jun 29, 2017 | 26.92 | 26.92 | 26.46 | 26.61 | 473,801 | -0.19(-0.70%) |
Jun 28, 2017 | 26.72 | 26.84 | 26.71 | 26.80 | 453,568 | +0.19(+0.70%) |
Jun 27, 2017 | 26.74 | 26.78 | 26.59 | 26.61 | 1,091,614 | -0.12(-0.46%) |
Jun 26, 2017 | 26.79 | 26.83 | 26.72 | 26.73 | 308,577 | +0.01(+0.03%) |
Jun 23, 2017 | 26.71 | 26.75 | 26.64 | 26.72 | 527,709 | +0.03(+0.10%) |
Jun 22, 2017 | 26.70 | 26.74 | 26.64 | 26.70 | 324,671 | +0.02(+0.06%) |
Jun 21, 2017 | 26.76 | 26.77 | 26.65 | 26.68 | 338,169 | -0.03(-0.09%) |
Jun 20, 2017 | 26.80 | 26.84 | 26.71 | 26.71 | 553,186 | -0.18(-0.66%) |
Jun 19, 2017 | 26.78 | 26.88 | 26.76 | 26.88 | 342,784 | +0.19(+0.73%) |
Jun 16, 2017 | 26.71 | 26.72 | 26.55 | 26.69 | 188,267 | -0.03(-0.13%) |
Jun 15, 2017 | 26.58 | 26.72 | 26.56 | 26.72 | 556,454 | -0.01(-0.03%) |
Jun 14, 2017 | 26.76 | 26.78 | 26.63 | 26.73 | 318,443 | +0.01(+0.03%) |
Jun 13, 2017 | 26.65 | 26.73 | 26.63 | 26.72 | 455,207 | +0.11(+0.41%) |
Jun 12, 2017 | 26.59 | 26.63 | 26.53 | 26.61 | 339,218 | +0.00(+0.00%) |
Jun 09, 2017 | 26.54 | 26.65 | 26.47 | 26.61 | 388,577 | +0.10(+0.38%) |
Jun 08, 2017 | 26.51 | 26.58 | 26.45 | 26.51 | 281,652 | +0.00(+0.00%) |
Jun 07, 2017 | 26.50 | 26.52 | 26.43 | 26.51 | 585,280 | +0.06(+0.22%) |
Jun 06, 2017 | 26.49 | 26.52 | 26.42 | 26.45 | 362,305 | -0.12(-0.45%) |
Jun 05, 2017 | 26.60 | 26.60 | 26.54 | 26.57 | 506,202 | -0.03(-0.10%) |
Jun 02, 2017 | 26.55 | 26.63 | 26.50 | 26.60 | 347,046 | +0.09(+0.35%) |
Jun 01, 2017 | 26.37 | 26.50 | 26.32 | 26.50 | 303,321 | +0.19(+0.71%) |
May 31, 2017 | 26.34 | 26.34 | 26.23 | 26.32 | 379,610 | +0.03(+0.10%) |
May 30, 2017 | 26.27 | 26.31 | 26.23 | 26.29 | 264,807 | -0.02(-0.06%) |
May 26, 2017 | 26.29 | 26.32 | 26.27 | 26.31 | 340,812 | +0.00(+0.00%) |
May 25, 2017 | 26.24 | 26.33 | 26.20 | 26.31 | 300,647 | +0.14(+0.52%) |
May 24, 2017 | 26.16 | 26.18 | 26.10 | 26.17 | 310,903 | +0.04(+0.16%) |
May 23, 2017 | 26.11 | 26.15 | 26.07 | 26.13 | 1,456,665 | +0.06(+0.23%) |
May 22, 2017 | 26.00 | 26.09 | 25.96 | 26.07 | 305,315 | +0.12(+0.46%) |
May 19, 2017 | 25.85 | 26.00 | 25.81 | 25.95 | 472,324 | +0.16(+0.62%) |
May 18, 2017 | 25.71 | 25.89 | 25.65 | 25.79 | 646,348 | +0.03(+0.13%) |
May 17, 2017 | 25.95 | 25.99 | 25.74 | 25.76 | 1,797,841 | -0.40(-1.52%) |
May 16, 2017 | 26.21 | 26.23 | 26.10 | 26.16 | 312,304 | -0.02(-0.06%) |
May 15, 2017 | 26.08 | 26.18 | 26.08 | 26.17 | 419,368 | +0.14(+0.52%) |
May 12, 2017 | 26.05 | 26.05 | 25.98 | 26.04 | 466,317 | -0.04(-0.16%) |
May 11, 2017 | 26.09 | 26.10 | 25.94 | 26.08 | 383,861 | -0.07(-0.26%) |
May 10, 2017 | 26.12 | 26.15 | 26.07 | 26.15 | 397,811 | +0.02(+0.06%) |
May 09, 2017 | 26.20 | 26.20 | 26.07 | 26.13 | 484,948 | -0.03(-0.13%) |
May 08, 2017 | 26.19 | 26.19 | 26.12 | 26.16 | 462,306 | +0.00(+0.00%) |
May 05, 2017 | 26.13 | 26.17 | 26.06 | 26.16 | 533,448 | +0.08(+0.29%) |
May 04, 2017 | 26.09 | 26.10 | 25.99 | 26.09 | 1,038,389 | +0.03(+0.13%) |
May 03, 2017 | 26.05 | 26.07 | 25.95 | 26.05 | 4,480,801 | +0.00(+0.00%) |
May 02, 2017 | 26.08 | 26.10 | 25.99 | 26.05 | 2,135,968 | +0.00(+0.00%) |