Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.75 | 29.75 | 29.47 | 29.62 | 6,698 | -0.13(-0.45%) |
May 30, 2018 | 29.57 | 29.75 | 29.48 | 29.75 | 5,742 | +0.44(+1.50%) |
May 29, 2018 | 29.61 | 29.61 | 29.27 | 29.31 | 8,994 | -0.34(-1.16%) |
May 25, 2018 | 29.66 | 29.66 | 29.66 | 0 | +0.10(+0.32%) | |
May 24, 2018 | 29.46 | 29.62 | 29.46 | 29.56 | 2,378 | -0.08(-0.26%) |
May 23, 2018 | 29.45 | 29.64 | 29.45 | 29.64 | 3,233 | +0.00(+0.01%) |
May 22, 2018 | 29.89 | 29.89 | 29.63 | 29.63 | 5,318 | -0.01(-0.04%) |
May 21, 2018 | 29.66 | 29.76 | 29.64 | 29.65 | 4,762 | +0.10(+0.32%) |
May 18, 2018 | 29.33 | 29.62 | 29.33 | 29.55 | 18,160 | -0.06(-0.19%) |
May 17, 2018 | 29.63 | 29.69 | 29.54 | 29.61 | 6,856 | +0.06(+0.19%) |
May 16, 2018 | 29.33 | 29.63 | 29.33 | 29.55 | 13,648 | +0.15(+0.52%) |
May 15, 2018 | 29.38 | 29.41 | 29.29 | 29.40 | 8,045 | -0.10(-0.36%) |
May 14, 2018 | 29.59 | 29.60 | 29.46 | 29.50 | 8,978 | +0.16(+0.55%) |
May 11, 2018 | 29.34 | 29.44 | 29.27 | 29.34 | 3,539 | -0.06(-0.19%) |
May 10, 2018 | 29.13 | 29.40 | 29.13 | 29.40 | 3,928 | +0.30(+1.02%) |
May 09, 2018 | 29.01 | 29.14 | 28.97 | 29.10 | 8,003 | +0.25(+0.86%) |
May 08, 2018 | 28.85 | 28.85 | 28.72 | 28.85 | 9,112 | -0.06(-0.20%) |
May 07, 2018 | 28.73 | 28.99 | 28.73 | 28.91 | 14,796 | +0.23(+0.80%) |
May 04, 2018 | 28.24 | 28.77 | 28.24 | 28.68 | 4,516 | +0.47(+1.66%) |
May 03, 2018 | 28.26 | 28.26 | 28.00 | 28.22 | 5,247 | -0.02(-0.07%) |
May 02, 2018 | 28.39 | 28.56 | 28.23 | 28.23 | 7,054 | -0.17(-0.60%) |
May 01, 2018 | 28.53 | 28.53 | 28.30 | 28.41 | 8,471 | -0.20(-0.70%) |
Apr 30, 2018 | 28.64 | 28.80 | 28.52 | 28.61 | 3,959 | -0.12(-0.43%) |
Apr 27, 2018 | 28.71 | 28.80 | 28.57 | 28.73 | 9,526 | -0.02(-0.06%) |
Apr 26, 2018 | 28.69 | 28.81 | 28.61 | 28.75 | 6,160 | +0.16(+0.56%) |
Apr 25, 2018 | 28.51 | 28.66 | 28.34 | 28.59 | 3,046 | +0.00(+0.00%) |
Apr 24, 2018 | 29.05 | 29.14 | 28.47 | 28.59 | 9,679 | -0.31(-1.09%) |
Apr 23, 2018 | 29.04 | 29.06 | 28.88 | 28.90 | 4,018 | -0.10(-0.33%) |
Apr 20, 2018 | 29.07 | 29.13 | 28.99 | 29.00 | 2,309 | -0.17(-0.57%) |
Apr 19, 2018 | 29.34 | 29.34 | 29.10 | 29.16 | 7,226 | -0.26(-0.89%) |
Apr 18, 2018 | 29.39 | 29.48 | 29.30 | 29.43 | 4,886 | +0.21(+0.72%) |
Apr 17, 2018 | 29.12 | 29.33 | 29.05 | 29.22 | 6,029 | +0.25(+0.86%) |
Apr 16, 2018 | 28.81 | 28.98 | 28.71 | 28.97 | 5,998 | +0.34(+1.18%) |
Apr 13, 2018 | 28.79 | 28.85 | 28.54 | 28.63 | 2,647 | -0.11(-0.38%) |
Apr 12, 2018 | 28.78 | 28.83 | 28.65 | 28.74 | 2,306 | +0.23(+0.80%) |
Apr 11, 2018 | 28.35 | 28.66 | 28.35 | 28.51 | 5,940 | -0.11(-0.40%) |
Apr 10, 2018 | 28.51 | 28.72 | 28.40 | 28.63 | 4,667 | +0.45(+1.59%) |
Apr 09, 2018 | 28.14 | 28.50 | 28.14 | 28.18 | 8,296 | +0.25(+0.89%) |
Apr 06, 2018 | 28.32 | 28.60 | 27.84 | 27.93 | 5,655 | -0.74(-2.57%) |
Apr 05, 2018 | 28.57 | 28.74 | 28.57 | 28.66 | 4,614 | +0.15(+0.54%) |
Apr 04, 2018 | 27.76 | 28.51 | 27.76 | 28.51 | 7,877 | +0.41(+1.46%) |
Apr 03, 2018 | 28.01 | 28.19 | 27.94 | 28.10 | 5,292 | +0.46(+1.66%) |
Apr 02, 2018 | 28.43 | 28.44 | 27.64 | 27.64 | 5,786 | -0.82(-2.89%) |
Mar 29, 2018 | 28.47 | 28.47 | 28.47 | 0 | +0.36(+1.27%) | |
Mar 28, 2018 | 28.24 | 28.24 | 28.02 | 28.11 | 4,320 | -0.02(-0.06%) |
Mar 27, 2018 | 28.61 | 28.78 | 28.13 | 28.13 | 4,550 | -0.50(-1.74%) |
Mar 26, 2018 | 28.38 | 28.73 | 28.34 | 28.63 | 6,001 | +0.61(+2.18%) |
Mar 23, 2018 | 28.52 | 28.63 | 27.98 | 28.02 | 11,291 | -0.58(-2.03%) |
Mar 22, 2018 | 29.04 | 29.04 | 28.60 | 28.60 | 7,198 | -0.67(-2.28%) |
Mar 21, 2018 | 29.09 | 29.34 | 29.07 | 29.26 | 7,195 | +0.17(+0.59%) |
Mar 20, 2018 | 29.27 | 29.27 | 29.09 | 29.09 | 3,551 | +0.01(+0.04%) |
Mar 19, 2018 | 29.39 | 29.41 | 28.97 | 29.08 | 5,653 | -0.42(-1.43%) |
Mar 16, 2018 | 29.50 | 29.55 | 29.41 | 29.50 | 5,761 | +0.18(+0.62%) |
Mar 15, 2018 | 29.59 | 29.59 | 29.32 | 29.32 | 7,523 | -0.17(-0.58%) |
Mar 14, 2018 | 29.68 | 29.68 | 29.42 | 29.49 | 1,906 | -0.11(-0.39%) |
Mar 13, 2018 | 29.90 | 29.95 | 29.52 | 29.61 | 6,077 | -0.24(-0.80%) |
Mar 12, 2018 | 29.87 | 29.88 | 29.75 | 29.85 | 7,998 | +0.05(+0.16%) |
Mar 09, 2018 | 29.59 | 29.80 | 29.56 | 29.80 | 6,257 | +0.35(+1.20%) |
Mar 08, 2018 | 29.38 | 29.49 | 29.33 | 29.45 | 4,998 | +0.16(+0.55%) |
Mar 07, 2018 | 29.37 | 29.28 | 2,234 | +0.06(+0.20%) | ||
Mar 06, 2018 | 29.22 | 29.31 | 29.04 | 29.23 | 5,095 | +0.15(+0.52%) |
Mar 05, 2018 | 28.62 | 29.16 | 28.55 | 29.07 | 5,185 | +0.42(+1.46%) |
Mar 02, 2018 | 28.17 | 28.73 | 28.09 | 28.65 | 3,429 | +0.29(+1.01%) |
Mar 01, 2018 | 28.70 | 28.89 | 28.37 | 28.37 | 5,632 | -0.56(-1.92%) |
Feb 28, 2018 | 29.06 | 29.14 | 28.84 | 28.92 | 23,644 | -0.19(-0.65%) |
Feb 27, 2018 | 29.44 | 29.44 | 29.05 | 29.11 | 6,646 | -0.32(-1.10%) |
Feb 26, 2018 | 29.46 | 29.53 | 29.24 | 29.44 | 6,924 | +0.21(+0.72%) |
Feb 23, 2018 | 28.97 | 29.30 | 28.97 | 29.23 | 4,816 | +0.35(+1.22%) |
Feb 22, 2018 | 28.85 | 28.87 | 5,691 | -0.30(-1.01%) | ||
Feb 21, 2018 | 29.14 | 29.35 | 29.14 | 29.17 | 9,727 | +0.03(+0.10%) |
Feb 20, 2018 | 29.21 | 29.36 | 29.07 | 29.14 | 8,447 | -0.14(-0.46%) |
Feb 16, 2018 | 29.28 | 29.28 | 29.28 | 0 | +0.05(+0.17%) | |
Feb 15, 2018 | 29.17 | 29.23 | 28.87 | 29.23 | 9,274 | +0.26(+0.89%) |
Feb 14, 2018 | 28.32 | 28.98 | 28.32 | 28.97 | 3,363 | +0.52(+1.84%) |
Feb 13, 2018 | 28.30 | 28.48 | 28.19 | 28.44 | 3,768 | +0.12(+0.44%) |
Feb 12, 2018 | 28.10 | 28.46 | 28.06 | 28.32 | 7,182 | +0.27(+0.95%) |
Feb 09, 2018 | 27.93 | 28.05 | 27.21 | 28.05 | 15,400 | +0.27(+0.96%) |
Feb 08, 2018 | 28.73 | 28.74 | 27.76 | 27.79 | 4,595 | -0.77(-2.70%) |
Feb 07, 2018 | 28.87 | 28.55 | 28.56 | 7,405 | -0.02(-0.07%) | |
Feb 06, 2018 | 27.69 | 28.69 | 27.46 | 28.58 | 32,829 | +0.16(+0.57%) |
Feb 05, 2018 | 29.06 | 29.18 | 28.14 | 28.42 | 12,648 | -0.87(-2.98%) |
Feb 02, 2018 | 29.74 | 29.75 | 29.27 | 29.29 | 10,006 | -0.62(-2.09%) |
Feb 01, 2018 | 29.87 | 30.01 | 29.81 | 29.91 | 6,852 | +0.02(+0.08%) |
Jan 31, 2018 | 30.15 | 30.15 | 29.77 | 29.89 | 5,939 | -0.11(-0.35%) |
Jan 30, 2018 | 30.05 | 30.05 | 30.05 | 29.99 | 8,931 | -0.21(-0.71%) |
Jan 29, 2018 | 30.28 | 30.40 | 30.21 | 30.21 | 5,950 | -0.09(-0.28%) |
Jan 26, 2018 | 30.13 | 30.40 | 30.13 | 30.29 | 8,062 | +0.16(+0.54%) |
Jan 25, 2018 | 30.20 | 30.20 | 30.05 | 30.13 | 16,829 | +0.07(+0.22%) |
Jan 24, 2018 | 30.19 | 30.23 | 29.93 | 30.07 | 3,802 | -0.12(-0.41%) |
Jan 23, 2018 | 30.17 | 30.19 | 30.06 | 30.19 | 9,097 | +0.11(+0.38%) |
Jan 22, 2018 | 29.76 | 30.07 | 29.76 | 30.07 | 10,159 | +0.31(+1.02%) |
Jan 19, 2018 | 29.57 | 29.78 | 29.57 | 29.77 | 4,811 | +0.20(+0.69%) |
Jan 18, 2018 | 29.63 | 29.66 | 29.51 | 29.57 | 4,107 | +0.03(+0.10%) |
Jan 17, 2018 | 29.34 | 29.62 | 29.34 | 29.54 | 4,868 | +0.12(+0.40%) |
Jan 16, 2018 | 29.83 | 29.87 | 29.40 | 29.42 | 20,041 | -0.16(-0.54%) |
Jan 12, 2018 | 29.58 | 29.58 | 29.58 | 0 | +0.14(+0.49%) | |
Jan 11, 2018 | 28.90 | 29.50 | 28.90 | 29.44 | 24,868 | +0.43(+1.47%) |
Jan 10, 2018 | 28.89 | 29.05 | 28.87 | 29.01 | 4,476 | -0.05(-0.16%) |
Jan 09, 2018 | 29.19 | 29.19 | 29.01 | 29.05 | 6,597 | -0.00(-0.00%) |
Jan 08, 2018 | 28.94 | 29.10 | 28.91 | 29.06 | 19,017 | +0.12(+0.41%) |
Jan 05, 2018 | 29.00 | 29.00 | 28.75 | 28.94 | 11,483 | +0.13(+0.45%) |
Jan 04, 2018 | 28.68 | 28.82 | 28.68 | 28.81 | 3,549 | +0.13(+0.45%) |
Jan 03, 2018 | 28.60 | 28.71 | 28.60 | 28.68 | 6,826 | +0.12(+0.42%) |
Jan 02, 2018 | 28.43 | 28.58 | 28.43 | 28.56 | 7,997 | +0.24(+0.84%) |
Dec 29, 2017 | 28.32 | 28.32 | 28.32 | 0 | -0.07(-0.23%) | |
Dec 28, 2017 | 28.32 | 28.40 | 28.29 | 28.39 | 8,896 | +0.11(+0.40%) |
Dec 27, 2017 | 28.42 | 28.42 | 28.27 | 28.27 | 4,779 | -0.09(-0.33%) |
Dec 26, 2017 | 28.32 | 28.40 | 28.30 | 28.37 | 5,545 | +0.01(+0.03%) |
Dec 22, 2017 | 28.32 | 28.36 | 28.21 | 28.36 | 3,900 | +0.03(+0.10%) |
Dec 21, 2017 | 28.00 | 28.33 | 28.00 | 28.33 | 3,720 | +0.30(+1.08%) |
Dec 20, 2017 | 28.05 | 28.11 | 27.96 | 28.03 | 4,378 | +0.03(+0.12%) |
Dec 19, 2017 | 28.22 | 28.22 | 28.00 | 28.00 | 4,760 | -0.10(-0.35%) |
Dec 18, 2017 | 28.02 | 28.13 | 27.97 | 28.09 | 12,070 | +0.26(+0.92%) |
Dec 15, 2017 | 27.69 | 27.85 | 27.67 | 27.84 | 2,943 | +0.25(+0.89%) |
Dec 14, 2017 | 27.86 | 27.86 | 27.59 | 27.59 | 7,695 | -0.22(-0.78%) |
Dec 13, 2017 | 27.79 | 27.87 | 27.77 | 27.81 | 17,163 | +0.09(+0.32%) |
Dec 12, 2017 | 27.72 | 27.82 | 27.72 | 27.72 | 6,902 | +0.02(+0.09%) |
Dec 11, 2017 | 27.67 | 27.80 | 27.64 | 27.69 | 14,244 | +0.10(+0.38%) |
Dec 08, 2017 | 27.68 | 27.69 | 27.59 | 27.59 | 5,098 | +0.13(+0.48%) |
Dec 07, 2017 | 27.34 | 27.51 | 27.31 | 27.46 | 5,029 | +0.17(+0.61%) |
Dec 06, 2017 | 27.37 | 27.40 | 27.21 | 27.29 | 5,038 | -0.11(-0.39%) |
Dec 05, 2017 | 27.44 | 27.62 | 27.38 | 27.40 | 6,001 | -0.18(-0.66%) |
Dec 04, 2017 | 27.95 | 27.95 | 27.58 | 27.58 | 6,897 | -0.04(-0.14%) |
Dec 01, 2017 | 27.74 | 27.78 | 27.42 | 27.62 | 7,724 | -0.09(-0.31%) |
Nov 30, 2017 | 27.84 | 27.84 | 27.61 | 27.70 | 14,426 | +0.16(+0.59%) |
Nov 29, 2017 | 27.51 | 27.73 | 27.50 | 27.54 | 20,810 | +0.03(+0.10%) |
Nov 28, 2017 | 27.39 | 27.54 | 27.33 | 27.51 | 18,556 | +0.15(+0.54%) |
Nov 27, 2017 | 27.51 | 27.51 | 27.34 | 27.37 | 14,692 | -0.09(-0.33%) |
Nov 24, 2017 | 27.48 | 27.48 | 27.42 | 27.46 | 2,421 | +0.04(+0.14%) |
Nov 22, 2017 | 27.30 | 27.46 | 27.30 | 27.42 | 6,774 | +0.11(+0.42%) |
Nov 21, 2017 | 27.20 | 27.37 | 27.20 | 27.31 | 6,282 | +0.17(+0.63%) |
Nov 20, 2017 | 27.09 | 27.20 | 27.09 | 27.14 | 7,962 | -0.02(-0.07%) |
Nov 17, 2017 | 27.13 | 27.18 | 27.08 | 27.15 | 4,327 | +0.04(+0.16%) |
Nov 16, 2017 | 27.03 | 27.13 | 27.03 | 27.11 | 3,478 | +0.20(+0.75%) |
Nov 15, 2017 | 26.80 | 27.00 | 26.73 | 26.91 | 7,031 | -0.09(-0.32%) |
Nov 14, 2017 | 27.13 | 27.13 | 26.98 | 26.99 | 6,438 | -0.07(-0.26%) |
Nov 13, 2017 | 26.96 | 27.11 | 26.94 | 27.06 | 4,179 | -0.03(-0.10%) |
Nov 10, 2017 | 27.03 | 27.14 | 26.98 | 27.09 | 3,951 | +0.10(+0.36%) |
Nov 09, 2017 | 27.05 | 27.09 | 26.90 | 26.99 | 5,978 | -0.15(-0.56%) |
Nov 08, 2017 | 27.20 | 27.23 | 27.14 | 27.14 | 6,350 | -0.06(-0.21%) |
Nov 07, 2017 | 27.42 | 27.50 | 27.18 | 27.20 | 12,246 | -0.17(-0.63%) |
Nov 06, 2017 | 27.15 | 27.41 | 27.15 | 27.37 | 13,846 | +0.22(+0.81%) |
Nov 03, 2017 | 27.18 | 27.25 | 27.15 | 27.15 | 5,574 | +0.02(+0.07%) |
Nov 02, 2017 | 27.22 | 27.24 | 27.07 | 27.14 | 5,572 | -0.05(-0.18%) |
Nov 01, 2017 | 27.22 | 27.33 | 27.14 | 27.18 | 12,749 | -0.04(-0.13%) |
Oct 31, 2017 | 27.15 | 27.22 | 27.13 | 27.22 | 10,112 | +0.15(+0.56%) |
Oct 30, 2017 | 27.26 | 27.06 | 27.07 | 8,585 | -0.18(-0.66%) | |
Oct 27, 2017 | 27.12 | 27.26 | 27.08 | 27.25 | 2,629 | +0.14(+0.52%) |
Oct 26, 2017 | 27.16 | 27.20 | 27.11 | 27.11 | 4,390 | +0.08(+0.28%) |
Oct 25, 2017 | 27.17 | 27.17 | 26.91 | 27.03 | 5,960 | -0.06(-0.21%) |
Oct 24, 2017 | 27.00 | 27.19 | 27.00 | 27.09 | 13,934 | +0.03(+0.10%) |
Oct 23, 2017 | 27.29 | 27.29 | 27.06 | 27.06 | 14,425 | -0.19(-0.71%) |
Oct 20, 2017 | 27.26 | 27.26 | 27.18 | 27.25 | 7,783 | +0.14(+0.50%) |
Oct 19, 2017 | 27.08 | 27.12 | 26.98 | 27.12 | 15,595 | -0.13(-0.49%) |
Oct 18, 2017 | 27.17 | 27.26 | 27.17 | 27.25 | 7,481 | +0.06(+0.21%) |
Oct 17, 2017 | 27.23 | 27.27 | 27.19 | 27.19 | 8,587 | +0.00(+0.00%) |
Oct 16, 2017 | 27.26 | 27.26 | 27.16 | 27.19 | 8,298 | -0.01(-0.03%) |
Oct 13, 2017 | 27.13 | 27.23 | 27.11 | 27.20 | 4,123 | +0.10(+0.36%) |
Oct 12, 2017 | 27.13 | 27.13 | 27.09 | 27.10 | 2,588 | -0.06(-0.22%) |
Oct 11, 2017 | 27.21 | 27.21 | 27.13 | 27.16 | 3,633 | +0.00(+0.00%) |
Oct 10, 2017 | 27.22 | 27.22 | 27.13 | 27.16 | 12,187 | +0.09(+0.32%) |
Oct 09, 2017 | 27.27 | 27.27 | 27.08 | 27.08 | 2,959 | -0.10(-0.35%) |
Oct 06, 2017 | 27.15 | 27.18 | 27.09 | 27.17 | 5,156 | +0.03(+0.11%) |
Oct 05, 2017 | 27.12 | 27.18 | 27.08 | 27.14 | 3,688 | +0.19(+0.70%) |
Oct 04, 2017 | 27.03 | 27.07 | 26.96 | 26.96 | 5,716 | -0.02(-0.08%) |
Oct 03, 2017 | 26.88 | 27.02 | 26.88 | 26.98 | 3,363 | +0.12(+0.46%) |
Oct 02, 2017 | 26.71 | 26.86 | 26.71 | 26.85 | 5,584 | +0.09(+0.35%) |
Sep 29, 2017 | 26.63 | 26.79 | 26.63 | 26.76 | 5,672 | +0.07(+0.25%) |
Sep 28, 2017 | 26.63 | 26.76 | 26.63 | 26.69 | 3,667 | -0.06(-0.21%) |
Sep 27, 2017 | 26.65 | 26.75 | 26.56 | 26.75 | 5,295 | +0.19(+0.71%) |
Sep 26, 2017 | 26.59 | 26.63 | 26.54 | 26.56 | 9,085 | +0.05(+0.18%) |
Sep 25, 2017 | 26.48 | 26.56 | 26.48 | 26.51 | 2,798 | -0.07(-0.26%) |
Sep 22, 2017 | 26.45 | 26.59 | 26.45 | 26.58 | 4,274 | +0.00(+0.01%) |
Sep 21, 2017 | 26.61 | 26.61 | 26.45 | 26.58 | 4,238 | +0.02(+0.07%) |
Sep 20, 2017 | 26.57 | 26.59 | 26.51 | 26.56 | 1,775 | +0.09(+0.32%) |
Sep 19, 2017 | 26.49 | 26.52 | 26.42 | 26.47 | 6,404 | +0.06(+0.22%) |
Sep 18, 2017 | 26.41 | 26.48 | 26.38 | 26.41 | 4,948 | +0.10(+0.40%) |
Sep 15, 2017 | 26.36 | 26.36 | 26.25 | 26.31 | 5,355 | +0.04(+0.14%) |
Sep 14, 2017 | 26.34 | 26.40 | 26.27 | 26.27 | 2,723 | -0.12(-0.47%) |
Sep 13, 2017 | 26.31 | 26.46 | 26.31 | 26.40 | 19,338 | +0.04(+0.14%) |
Sep 12, 2017 | 26.34 | 26.41 | 26.30 | 26.36 | 4,788 | +0.09(+0.32%) |
Sep 11, 2017 | 26.24 | 26.31 | 26.21 | 26.27 | 12,423 | +0.24(+0.91%) |
Sep 08, 2017 | 26.07 | 26.10 | 26.01 | 26.03 | 4,177 | -0.02(-0.08%) |
Sep 07, 2017 | 26.13 | 26.13 | 26.04 | 26.05 | 3,859 | -0.07(-0.25%) |
Sep 06, 2017 | 26.19 | 26.19 | 26.06 | 26.12 | 3,351 | +0.03(+0.11%) |
Sep 05, 2017 | 26.26 | 26.36 | 26.04 | 26.09 | 47,919 | -0.28(-1.08%) |
Sep 01, 2017 | 26.31 | 26.41 | 26.25 | 26.38 | 3,503 | +0.12(+0.47%) |
Aug 31, 2017 | 26.02 | 26.25 | 26.02 | 26.25 | 14,777 | +0.29(+1.13%) |
Aug 30, 2017 | 25.85 | 26.00 | 25.79 | 25.96 | 3,299 | +0.13(+0.51%) |
Aug 29, 2017 | 25.78 | 25.88 | 25.76 | 25.83 | 4,593 | -0.10(-0.37%) |
Aug 28, 2017 | 25.87 | 25.92 | 25.83 | 25.92 | 8,443 | +0.02(+0.08%) |
Aug 25, 2017 | 25.87 | 25.97 | 25.87 | 25.90 | 4,868 | +0.06(+0.24%) |
Aug 24, 2017 | 25.93 | 25.93 | 25.71 | 25.84 | 10,542 | -0.06(-0.24%) |
Aug 23, 2017 | 25.74 | 25.91 | 25.74 | 25.90 | 3,131 | +0.00(+0.00%) |
Aug 22, 2017 | 25.82 | 25.94 | 25.77 | 25.90 | 2,378 | +0.26(+1.03%) |
Aug 21, 2017 | 25.61 | 25.69 | 25.60 | 25.64 | 8,818 | +0.04(+0.16%) |
Aug 18, 2017 | 25.48 | 25.67 | 25.47 | 25.60 | 7,284 | +0.03(+0.13%) |
Aug 17, 2017 | 25.87 | 25.93 | 25.54 | 25.57 | 12,771 | -0.34(-1.30%) |
Aug 16, 2017 | 25.93 | 26.01 | 25.90 | 25.90 | 3,153 | -0.02(-0.07%) |
Aug 15, 2017 | 25.89 | 25.92 | 25.82 | 25.92 | 2,374 | +0.02(+0.07%) |
Aug 14, 2017 | 25.85 | 25.99 | 25.85 | 25.90 | 3,873 | +0.16(+0.62%) |
Aug 11, 2017 | 25.52 | 25.74 | 25.52 | 25.74 | 3,018 | +0.15(+0.59%) |
Aug 10, 2017 | 25.90 | 25.95 | 25.59 | 25.59 | 6,960 | -0.46(-1.78%) |
Aug 09, 2017 | 25.99 | 26.05 | 25.93 | 26.05 | 3,552 | -0.08(-0.29%) |
Aug 08, 2017 | 26.08 | 26.27 | 26.08 | 26.13 | 90,139 | -0.17(-0.65%) |
Aug 07, 2017 | 26.22 | 26.30 | 26.20 | 26.30 | 14,563 | +0.20(+0.78%) |
Aug 04, 2017 | 26.13 | 26.15 | 26.06 | 26.10 | 3,000 | +0.14(+0.52%) |
Aug 03, 2017 | 26.03 | 26.03 | 25.95 | 25.96 | 3,408 | -0.06(-0.24%) |
Aug 02, 2017 | 25.99 | 26.04 | 25.85 | 26.03 | 24,246 | +0.03(+0.12%) |
Aug 01, 2017 | 25.85 | 26.05 | 25.85 | 25.99 | 6,981 | +0.08(+0.29%) |
Jul 31, 2017 | 26.02 | 26.06 | 25.92 | 25.92 | 6,867 | -0.05(-0.21%) |
Jul 28, 2017 | 25.97 | 26.01 | 25.96 | 25.97 | 2,632 | +0.01(+0.05%) |
Jul 27, 2017 | 26.12 | 26.12 | 25.84 | 25.96 | 5,265 | -0.13(-0.50%) |
Jul 26, 2017 | 26.19 | 26.19 | 26.07 | 26.09 | 5,540 | -0.01(-0.04%) |
Jul 25, 2017 | 26.13 | 26.22 | 26.06 | 26.10 | 4,163 | +0.09(+0.35%) |
Jul 24, 2017 | 25.96 | 26.06 | 25.92 | 26.01 | 4,428 | +0.01(+0.03%) |
Jul 21, 2017 | 25.94 | 26.00 | 25.93 | 26.00 | 6,248 | -0.07(-0.26%) |
Jul 20, 2017 | 26.14 | 26.16 | 26.07 | 26.07 | 4,499 | -0.09(-0.35%) |
Jul 19, 2017 | 26.02 | 26.16 | 25.99 | 26.16 | 10,460 | +0.19(+0.71%) |
Jul 18, 2017 | 25.92 | 26.00 | 25.92 | 25.97 | 4,872 | +0.02(+0.07%) |
Jul 17, 2017 | 26.06 | 26.06 | 25.94 | 25.96 | 16,226 | -0.07(-0.27%) |
Jul 14, 2017 | 25.87 | 26.05 | 25.87 | 26.03 | 8,243 | +0.11(+0.41%) |
Jul 13, 2017 | 25.98 | 25.98 | 25.93 | 25.92 | 1,834 | +0.08(+0.33%) |
Jul 12, 2017 | 25.71 | 25.90 | 25.71 | 25.84 | 7,908 | +0.23(+0.89%) |
Jul 11, 2017 | 25.58 | 25.66 | 25.55 | 25.61 | 4,162 | -0.02(-0.07%) |
Jul 10, 2017 | 25.49 | 25.64 | 25.49 | 25.63 | 11,397 | +0.05(+0.19%) |
Jul 07, 2017 | 25.47 | 25.58 | 25.45 | 25.58 | 3,450 | +0.18(+0.71%) |
Jul 06, 2017 | 25.48 | 25.48 | 25.34 | 25.40 | 2,363 | -0.16(-0.64%) |
Jul 05, 2017 | 25.47 | 25.61 | 25.43 | 25.56 | 17,414 | +0.05(+0.19%) |
Jul 03, 2017 | 25.64 | 25.67 | 25.52 | 25.52 | 5,952 | +0.02(+0.07%) |
Jun 30, 2017 | 25.48 | 25.57 | 25.45 | 25.50 | 2,197 | +0.03(+0.13%) |
Jun 29, 2017 | 25.59 | 25.59 | 25.27 | 25.46 | 5,908 | -0.10(-0.38%) |
Jun 28, 2017 | 25.41 | 25.63 | 25.41 | 25.56 | 2,568 | +0.22(+0.86%) |
Jun 27, 2017 | 25.49 | 25.58 | 25.34 | 25.34 | 5,267 | -0.21(-0.82%) |
Jun 26, 2017 | 25.56 | 25.64 | 25.54 | 25.55 | 4,264 | +0.03(+0.12%) |
Jun 23, 2017 | 25.52 | 25.56 | 25.47 | 25.52 | 3,969 | -0.02(-0.09%) |
Jun 22, 2017 | 25.52 | 25.56 | 25.44 | 25.54 | 3,506 | +0.10(+0.38%) |
Jun 21, 2017 | 25.36 | 25.52 | 25.36 | 25.45 | 13,272 | +0.05(+0.19%) |
Jun 20, 2017 | 25.47 | 25.51 | 25.39 | 25.40 | 8,785 | -0.15(-0.59%) |
Jun 19, 2017 | 25.42 | 25.60 | 25.34 | 25.55 | 19,818 | +0.27(+1.07%) |
Jun 16, 2017 | 25.43 | 25.43 | 25.26 | 25.28 | 3,459 | -0.08(-0.32%) |
Jun 15, 2017 | 25.32 | 25.36 | 25.20 | 25.36 | 4,453 | -0.05(-0.19%) |
Jun 14, 2017 | 25.57 | 25.57 | 25.34 | 25.41 | 11,907 | -0.10(-0.41%) |
Jun 13, 2017 | 25.39 | 25.51 | 25.39 | 25.51 | 28,502 | +0.14(+0.56%) |
Jun 12, 2017 | 25.35 | 25.38 | 25.20 | 25.37 | 32,560 | -0.08(-0.30%) |
Jun 09, 2017 | 25.60 | 25.74 | 25.36 | 25.45 | 24,030 | -0.08(-0.30%) |
Jun 08, 2017 | 25.65 | 25.65 | 25.48 | 25.52 | 4,940 | -0.09(-0.33%) |
Jun 07, 2017 | 25.58 | 25.68 | 25.56 | 25.61 | 6,884 | -0.02(-0.07%) |
Jun 06, 2017 | 25.54 | 25.67 | 25.54 | 25.63 | 3,354 | -0.07(-0.26%) |
Jun 05, 2017 | 25.78 | 25.78 | 25.63 | 25.69 | 10,335 | -0.10(-0.40%) |
Jun 02, 2017 | 25.70 | 25.81 | 25.67 | 25.80 | 10,495 | +0.12(+0.48%) |