Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 26.82 | 26.82 | 26.68 | 26.75 | 7,645 | -0.17(-0.64%) |
Jun 28, 2018 | 27.15 | 27.15 | 26.92 | 26.92 | 11,182 | -0.14(-0.50%) |
Jun 27, 2018 | 26.75 | 27.07 | 26.69 | 27.06 | 8,952 | +0.26(+0.97%) |
Jun 26, 2018 | 26.80 | 26.88 | 26.77 | 26.80 | 4,464 | -0.11(-0.39%) |
Jun 25, 2018 | 26.62 | 27.04 | 26.62 | 26.90 | 7,832 | +0.33(+1.26%) |
Jun 22, 2018 | 26.42 | 26.57 | 26.42 | 26.57 | 4,811 | -0.06(-0.23%) |
Jun 21, 2018 | 26.45 | 26.63 | 26.45 | 26.63 | 15,809 | +0.21(+0.78%) |
Jun 20, 2018 | 26.45 | 26.45 | 26.35 | 26.42 | 3,107 | -0.08(-0.31%) |
Jun 19, 2018 | 26.56 | 26.64 | 26.44 | 26.50 | 7,709 | +0.14(+0.51%) |
Jun 18, 2018 | 26.48 | 26.50 | 26.37 | 26.37 | 2,173 | +0.06(+0.24%) |
Jun 15, 2018 | 26.26 | 26.27 | 26.31 | 11,112 | +0.05(+0.17%) | |
Jun 14, 2018 | 26.19 | 26.31 | 26.19 | 26.26 | 1,239 | -0.08(-0.29%) |
Jun 13, 2018 | 26.17 | 26.34 | 26.17 | 26.34 | 4,714 | +0.08(+0.29%) |
Jun 12, 2018 | 26.26 | 26.31 | 26.21 | 26.26 | 8,942 | +0.03(+0.10%) |
Jun 11, 2018 | 26.27 | 26.29 | 26.20 | 26.23 | 2,137 | -0.09(-0.34%) |
Jun 08, 2018 | 26.47 | 26.47 | 26.32 | 26.32 | 16,992 | -0.10(-0.37%) |
Jun 07, 2018 | 26.38 | 26.42 | 26.32 | 26.42 | 2,166 | +0.05(+0.20%) |
Jun 06, 2018 | 26.37 | 26.37 | 2,882 | -0.22(-0.81%) | ||
Jun 05, 2018 | 26.56 | 26.62 | 26.55 | 26.59 | 49,665 | -0.05(-0.17%) |
Jun 04, 2018 | 26.68 | 26.68 | 26.60 | 26.63 | 4,259 | -0.12(-0.47%) |
Jun 01, 2018 | 26.86 | 26.86 | 26.75 | 26.75 | 48,232 | -0.24(-0.91%) |
May 31, 2018 | 26.89 | 27.03 | 26.89 | 27.00 | 5,540 | +0.17(+0.64%) |
May 30, 2018 | 27.05 | 27.05 | 26.80 | 26.83 | 2,820 | -0.37(-1.37%) |
May 29, 2018 | 27.02 | 27.29 | 27.02 | 27.20 | 2,924 | +0.28(+1.05%) |
May 25, 2018 | 26.92 | 26.92 | 26.92 | 0 | +0.13(+0.50%) | |
May 24, 2018 | 26.83 | 26.89 | 26.77 | 26.78 | 3,785 | -0.02(-0.06%) |
May 23, 2018 | 26.97 | 26.97 | 26.80 | 26.80 | 6,620 | +0.05(+0.20%) |
May 22, 2018 | 26.61 | 26.75 | 26.61 | 26.75 | 3,903 | -0.01(-0.03%) |
May 21, 2018 | 26.73 | 26.77 | 26.68 | 26.76 | 24,343 | -0.17(-0.64%) |
May 18, 2018 | 26.96 | 26.96 | 26.89 | 26.93 | 12,686 | +0.07(+0.27%) |
May 17, 2018 | 26.93 | 26.93 | 26.86 | 26.86 | 1,814 | +0.04(+0.15%) |
May 16, 2018 | 26.94 | 26.94 | 26.82 | 26.82 | 2,276 | -0.19(-0.72%) |
May 15, 2018 | 26.83 | 27.01 | 26.83 | 27.01 | 2,714 | +0.22(+0.84%) |
May 14, 2018 | 26.70 | 26.78 | 26.69 | 26.78 | 1,778 | -0.02(-0.06%) |
May 11, 2018 | 26.81 | 26.87 | 26.78 | 26.80 | 10,374 | -0.07(-0.27%) |
May 10, 2018 | 27.07 | 27.07 | 26.82 | 26.87 | 12,808 | -0.26(-0.96%) |
May 09, 2018 | 27.35 | 27.35 | 27.05 | 27.13 | 19,388 | -0.26(-0.97%) |
May 08, 2018 | 27.38 | 27.49 | 27.38 | 27.40 | 3,678 | +0.05(+0.18%) |
May 07, 2018 | 27.30 | 27.41 | 27.27 | 27.35 | 3,085 | -0.11(-0.41%) |
May 04, 2018 | 27.79 | 27.79 | 27.40 | 27.46 | 12,314 | -0.33(-1.18%) |
May 03, 2018 | 27.77 | 28.16 | 27.74 | 27.79 | 15,945 | +0.05(+0.19%) |
May 02, 2018 | 27.51 | 27.74 | 27.49 | 27.74 | 19,439 | +0.19(+0.70%) |
May 01, 2018 | 27.60 | 27.82 | 27.54 | 27.55 | 8,550 | -0.04(-0.14%) |
Apr 30, 2018 | 27.37 | 27.58 | 27.24 | 27.58 | 11,085 | +0.23(+0.82%) |
Apr 27, 2018 | 27.26 | 27.37 | 27.26 | 27.36 | 36,419 | +0.00(+0.00%) |
Apr 26, 2018 | 27.49 | 27.50 | 27.31 | 27.36 | 40,231 | -0.31(-1.11%) |
Apr 25, 2018 | 27.81 | 27.96 | 27.67 | 27.67 | 46,190 | -0.05(-0.20%) |
Apr 24, 2018 | 27.22 | 27.86 | 27.22 | 27.72 | 43,017 | +0.39(+1.42%) |
Apr 23, 2018 | 27.36 | 27.45 | 27.24 | 27.33 | 33,177 | +0.01(+0.03%) |
Apr 20, 2018 | 27.07 | 27.41 | 27.07 | 27.32 | 41,012 | +0.23(+0.83%) |
Apr 19, 2018 | 27.11 | 27.21 | 27.05 | 27.10 | 31,433 | +0.15(+0.57%) |
Apr 18, 2018 | 26.87 | 27.02 | 26.87 | 26.95 | 40,749 | -0.03(-0.10%) |
Apr 17, 2018 | 27.01 | 27.09 | 26.92 | 26.97 | 32,404 | -0.30(-1.09%) |
Apr 16, 2018 | 27.25 | 27.38 | 27.18 | 27.27 | 40,879 | -0.22(-0.79%) |
Apr 13, 2018 | 27.32 | 27.58 | 27.32 | 27.49 | 45,500 | +0.11(+0.39%) |
Apr 12, 2018 | 27.49 | 27.51 | 27.34 | 27.38 | 33,104 | -0.22(-0.78%) |
Apr 11, 2018 | 27.60 | 27.65 | 27.48 | 27.59 | 40,579 | +0.14(+0.49%) |
Apr 10, 2018 | 27.62 | 27.73 | 27.46 | 27.46 | 52,983 | -0.46(-1.65%) |
Apr 09, 2018 | 27.83 | 27.98 | 27.57 | 27.92 | 29,267 | -0.13(-0.45%) |
Apr 06, 2018 | 27.75 | 28.24 | 27.53 | 28.04 | 58,497 | +0.62(+2.27%) |
Apr 05, 2018 | 27.41 | 27.55 | 27.39 | 27.42 | 381,077 | -0.18(-0.65%) |
Apr 04, 2018 | 28.44 | 28.46 | 27.58 | 27.60 | 56,673 | -0.33(-1.19%) |
Apr 03, 2018 | 28.21 | 28.34 | 27.94 | 27.94 | 41,617 | -0.33(-1.18%) |
Apr 02, 2018 | 27.72 | 28.59 | 27.72 | 28.27 | 44,849 | +0.61(+2.21%) |
Mar 29, 2018 | 27.66 | 27.66 | 27.66 | 0 | -0.36(-1.29%) | |
Mar 28, 2018 | 28.03 | 28.22 | 27.84 | 28.02 | 106,942 | +0.06(+0.23%) |
Mar 27, 2018 | 27.36 | 28.17 | 27.36 | 27.95 | 87,810 | +0.47(+1.70%) |
Mar 26, 2018 | 27.90 | 28.07 | 27.49 | 27.49 | 420,688 | -0.80(-2.83%) |
Mar 23, 2018 | 27.67 | 28.31 | 27.60 | 28.29 | 47,029 | +0.60(+2.18%) |
Mar 22, 2018 | 27.23 | 27.71 | 27.23 | 27.68 | 38,425 | +0.68(+2.50%) |
Mar 21, 2018 | 27.04 | 27.04 | 26.76 | 27.01 | 30,542 | +0.05(+0.17%) |
Mar 20, 2018 | 27.03 | 27.04 | 26.90 | 26.96 | 8,383 | -0.04(-0.13%) |
Mar 19, 2018 | 26.80 | 27.15 | 26.80 | 27.00 | 11,752 | +0.36(+1.35%) |
Mar 16, 2018 | 26.69 | 26.69 | 26.58 | 26.64 | 17,218 | -0.06(-0.24%) |
Mar 15, 2018 | 26.66 | 26.70 | 26.54 | 26.70 | 12,388 | +0.07(+0.27%) |
Mar 14, 2018 | 26.47 | 26.67 | 26.44 | 26.63 | 7,700 | +0.13(+0.48%) |
Mar 13, 2018 | 26.27 | 26.55 | 26.21 | 26.50 | 11,977 | +0.16(+0.61%) |
Mar 12, 2018 | 26.31 | 26.38 | 26.22 | 26.34 | 16,486 | +0.01(+0.03%) |
Mar 09, 2018 | 26.56 | 26.63 | 26.31 | 26.33 | 33,631 | -0.45(-1.68%) |
Mar 08, 2018 | 26.76 | 26.88 | 26.76 | 26.78 | 7,118 | -0.10(-0.37%) |
Mar 07, 2018 | 26.86 | 26.88 | 8,170 | +0.02(+0.07%) | ||
Mar 06, 2018 | 26.89 | 26.98 | 26.85 | 26.86 | 10,156 | -0.07(-0.27%) |
Mar 05, 2018 | 27.45 | 27.45 | 26.93 | 26.94 | 14,544 | -0.30(-1.09%) |
Mar 02, 2018 | 27.64 | 27.67 | 27.21 | 27.23 | 60,339 | -0.18(-0.66%) |
Mar 01, 2018 | 26.99 | 27.51 | 26.90 | 27.41 | 49,640 | +0.40(+1.50%) |
Feb 28, 2018 | 26.58 | 27.01 | 26.57 | 27.01 | 25,780 | +0.29(+1.08%) |
Feb 27, 2018 | 26.32 | 26.72 | 26.31 | 26.72 | 48,276 | +0.33(+1.26%) |
Feb 26, 2018 | 26.55 | 26.64 | 26.39 | 26.39 | 27,864 | -0.31(-1.18%) |
Feb 23, 2018 | 27.03 | 27.03 | 26.70 | 26.70 | 15,027 | -0.47(-1.72%) |
Feb 22, 2018 | 27.12 | 27.17 | 26.90 | 27.17 | 47,337 | -0.02(-0.07%) |
Feb 21, 2018 | 27.04 | 27.19 | 26.71 | 27.19 | 8,479 | +0.17(+0.63%) |
Feb 20, 2018 | 27.03 | 27.11 | 26.87 | 27.02 | 14,012 | +0.14(+0.54%) |
Feb 16, 2018 | 26.87 | 26.87 | 26.87 | 0 | +0.01(+0.03%) | |
Feb 15, 2018 | 26.95 | 27.16 | 26.86 | 26.86 | 338,224 | -0.34(-1.26%) |
Feb 14, 2018 | 27.78 | 27.80 | 27.18 | 27.21 | 25,319 | -0.35(-1.27%) |
Feb 13, 2018 | 27.84 | 27.84 | 27.52 | 27.56 | 8,601 | -0.09(-0.33%) |
Feb 12, 2018 | 27.76 | 27.95 | 27.51 | 27.65 | 23,268 | -0.35(-1.25%) |
Feb 09, 2018 | 28.10 | 29.00 | 27.86 | 28.00 | 160,194 | -0.46(-1.61%) |
Feb 08, 2018 | 27.39 | 28.46 | 27.39 | 28.46 | 56,538 | +1.02(+3.70%) |
Feb 07, 2018 | 27.40 | 27.44 | 27.01 | 27.44 | 50,789 | +0.21(+0.76%) |
Feb 06, 2018 | 28.32 | 28.41 | 27.23 | 27.23 | 671,002 | -0.18(-0.66%) |
Feb 05, 2018 | 26.93 | 27.84 | 26.75 | 27.41 | 49,013 | +0.72(+2.70%) |
Feb 02, 2018 | 26.22 | 26.71 | 26.22 | 26.69 | 40,756 | +0.55(+2.10%) |
Feb 01, 2018 | 26.20 | 26.20 | 26.03 | 26.14 | 15,318 | +0.05(+0.21%) |
Jan 31, 2018 | 26.04 | 26.19 | 26.02 | 26.09 | 27,070 | -0.03(-0.10%) |
Jan 30, 2018 | 26.03 | 26.14 | 26.00 | 26.12 | 29,532 | +0.28(+1.08%) |
Jan 29, 2018 | 25.75 | 25.85 | 25.69 | 25.84 | 15,589 | +0.17(+0.67%) |
Jan 26, 2018 | 25.94 | 25.94 | 25.67 | 25.67 | 7,207 | -0.30(-1.14%) |
Jan 25, 2018 | 25.95 | 26.03 | 25.90 | 25.96 | 9,456 | -0.01(-0.03%) |
Jan 24, 2018 | 25.93 | 26.09 | 25.91 | 25.97 | 42,771 | +0.01(+0.03%) |
Jan 23, 2018 | 25.97 | 26.03 | 25.96 | 25.96 | 13,811 | -0.08(-0.31%) |
Jan 22, 2018 | 26.31 | 26.31 | 26.04 | 26.05 | 12,937 | -0.19(-0.72%) |
Jan 19, 2018 | 26.30 | 26.32 | 26.23 | 26.23 | 12,365 | -0.13(-0.48%) |
Jan 18, 2018 | 26.39 | 26.39 | 26.29 | 26.36 | 53,506 | +0.05(+0.21%) |
Jan 17, 2018 | 26.53 | 26.53 | 26.28 | 26.31 | 10,327 | -0.27(-1.02%) |
Jan 16, 2018 | 26.40 | 26.59 | 26.31 | 26.58 | 18,393 | +0.12(+0.44%) |
Jan 12, 2018 | 26.46 | 26.46 | 26.46 | 0 | -0.18(-0.68%) | |
Jan 11, 2018 | 26.84 | 26.84 | 26.64 | 26.64 | 8,139 | -0.19(-0.70%) |
Jan 10, 2018 | 26.89 | 26.91 | 26.83 | 26.83 | 6,157 | +0.04(+0.13%) |
Jan 09, 2018 | 26.77 | 26.83 | 26.73 | 26.79 | 6,237 | -0.08(-0.30%) |
Jan 08, 2018 | 26.95 | 26.95 | 26.83 | 26.87 | 47,751 | -0.01(-0.03%) |
Jan 05, 2018 | 26.94 | 27.01 | 26.88 | 26.88 | 10,252 | -0.20(-0.73%) |
Jan 04, 2018 | 27.15 | 27.15 | 27.02 | 27.08 | 20,954 | -0.09(-0.33%) |
Jan 03, 2018 | 27.38 | 27.38 | 27.15 | 27.17 | 10,843 | -0.16(-0.59%) |
Jan 02, 2018 | 27.43 | 27.48 | 27.33 | 27.33 | 5,318 | -0.21(-0.75%) |
Dec 29, 2017 | 27.54 | 27.54 | 27.54 | 0 | +0.12(+0.43%) | |
Dec 28, 2017 | 27.44 | 27.47 | 27.42 | 27.42 | 5,125 | -0.07(-0.26%) |
Dec 27, 2017 | 27.54 | 27.54 | 27.48 | 27.49 | 2,495 | +0.00(+0.00%) |
Dec 26, 2017 | 27.53 | 27.53 | 27.49 | 27.49 | 4,179 | +0.05(+0.16%) |
Dec 22, 2017 | 27.48 | 27.51 | 27.45 | 27.45 | 12,244 | -0.01(-0.03%) |
Dec 21, 2017 | 27.47 | 27.47 | 27.39 | 27.46 | 7,710 | -0.03(-0.10%) |
Dec 20, 2017 | 27.43 | 27.51 | 27.40 | 27.48 | 17,395 | +0.01(+0.03%) |
Dec 19, 2017 | 27.40 | 27.48 | 27.37 | 27.48 | 4,745 | +0.09(+0.34%) |
Dec 18, 2017 | 27.45 | 27.45 | 27.35 | 27.38 | 6,625 | -0.18(-0.65%) |
Dec 15, 2017 | 27.72 | 27.72 | 27.51 | 27.56 | 18,727 | -0.22(-0.78%) |
Dec 14, 2017 | 27.58 | 27.78 | 27.58 | 27.78 | 4,215 | +0.12(+0.42%) |
Dec 13, 2017 | 27.60 | 27.66 | 27.59 | 27.66 | 2,480 | +0.01(+0.03%) |
Dec 12, 2017 | 27.73 | 27.73 | 27.62 | 27.65 | 6,886 | -0.10(-0.34%) |
Dec 11, 2017 | 27.83 | 27.83 | 27.75 | 27.75 | 5,156 | -0.04(-0.14%) |
Dec 08, 2017 | 27.84 | 27.85 | 27.79 | 27.79 | 6,769 | -0.15(-0.55%) |
Dec 07, 2017 | 28.10 | 28.10 | 27.94 | 27.94 | 7,560 | -0.08(-0.29%) |
Dec 06, 2017 | 28.12 | 28.12 | 28.02 | 28.02 | 6,179 | +0.00(+0.00%) |
Dec 05, 2017 | 27.96 | 28.02 | 27.85 | 28.02 | 13,098 | +0.08(+0.29%) |
Dec 04, 2017 | 27.94 | 27.89 | 27.94 | 8,236 | +0.05(+0.19%) | |
Dec 01, 2017 | 27.89 | 28.12 | 27.85 | 27.89 | 14,067 | +0.03(+0.10%) |
Nov 30, 2017 | 27.95 | 27.95 | 27.77 | 27.86 | 38,164 | -0.22(-0.80%) |
Nov 29, 2017 | 28.09 | 28.09 | 28.02 | 28.08 | 276,770 | +0.00(+0.00%) |
Nov 28, 2017 | 28.29 | 28.30 | 28.07 | 28.08 | 7,905 | -0.28(-0.98%) |
Nov 27, 2017 | 28.31 | 28.36 | 28.31 | 28.36 | 3,576 | +0.01(+0.03%) |
Nov 24, 2017 | 28.35 | 28.35 | 28.33 | 28.35 | 1,706 | -0.04(-0.13%) |
Nov 22, 2017 | 28.42 | 28.42 | 28.34 | 28.39 | 46,284 | +0.01(+0.03%) |
Nov 21, 2017 | 28.41 | 28.44 | 28.36 | 28.38 | 4,065 | -0.19(-0.66%) |
Nov 20, 2017 | 28.62 | 28.62 | 28.54 | 28.57 | 40,308 | -0.01(-0.03%) |
Nov 17, 2017 | 28.60 | 28.60 | 28.56 | 28.58 | 301,493 | +0.05(+0.19%) |
Nov 16, 2017 | 28.68 | 28.68 | 28.50 | 28.52 | 4,918 | -0.24(-0.84%) |
Nov 15, 2017 | 28.77 | 28.84 | 28.69 | 28.77 | 10,042 | +0.15(+0.53%) |
Nov 14, 2017 | 28.69 | 28.72 | 28.60 | 28.61 | 6,283 | +0.06(+0.22%) |
Nov 13, 2017 | 28.70 | 28.70 | 28.52 | 28.55 | 8,269 | -0.03(-0.09%) |
Nov 10, 2017 | 28.63 | 28.63 | 28.55 | 28.58 | 4,357 | +0.02(+0.06%) |
Nov 09, 2017 | 28.62 | 28.70 | 28.54 | 28.56 | 7,185 | +0.11(+0.38%) |
Nov 08, 2017 | 28.57 | 28.57 | 28.43 | 28.45 | 3,971 | -0.04(-0.16%) |
Nov 07, 2017 | 28.51 | 28.51 | 28.42 | 28.50 | 4,139 | +0.04(+0.13%) |
Nov 06, 2017 | 28.59 | 28.59 | 28.45 | 28.46 | 10,584 | -0.06(-0.22%) |
Nov 03, 2017 | 28.64 | 28.64 | 28.52 | 28.52 | 4,873 | -0.08(-0.28%) |
Nov 02, 2017 | 28.58 | 28.70 | 28.58 | 28.60 | 12,269 | -0.02(-0.06%) |
Nov 01, 2017 | 28.52 | 28.65 | 28.52 | 28.62 | 3,132 | -0.04(-0.16%) |
Oct 31, 2017 | 28.67 | 28.68 | 28.64 | 28.67 | 1,722 | -0.04(-0.13%) |
Oct 30, 2017 | 28.71 | 28.60 | 28.70 | 575 | +0.10(+0.35%) | |
Oct 27, 2017 | 28.77 | 28.77 | 28.60 | 28.60 | 28,426 | -0.22(-0.78%) |
Oct 26, 2017 | 28.76 | 28.83 | 28.76 | 28.83 | 8,530 | -0.04(-0.12%) |
Oct 25, 2017 | 28.76 | 28.97 | 28.76 | 28.86 | 13,787 | +0.14(+0.50%) |
Oct 24, 2017 | 28.77 | 28.77 | 28.68 | 28.72 | 7,822 | -0.04(-0.16%) |
Oct 23, 2017 | 28.66 | 28.77 | 28.65 | 28.77 | 5,816 | +0.11(+0.38%) |
Oct 20, 2017 | 28.66 | 28.71 | 28.65 | 28.66 | 4,675 | -0.14(-0.50%) |
Oct 19, 2017 | 28.83 | 28.83 | 28.80 | 28.80 | 3,526 | +0.02(+0.06%) |
Oct 18, 2017 | 28.81 | 28.81 | 28.77 | 28.78 | 9,225 | -0.05(-0.19%) |
Oct 17, 2017 | 28.91 | 28.91 | 28.84 | 28.84 | 868 | -0.02(-0.06%) |
Oct 16, 2017 | 28.83 | 28.86 | 28.83 | 28.86 | 1,922 | -0.05(-0.19%) |
Oct 13, 2017 | 28.90 | 28.91 | 28.85 | 28.91 | 12,143 | -0.02(-0.06%) |
Oct 12, 2017 | 28.92 | 28.93 | 28.87 | 28.93 | 4,909 | +0.04(+0.16%) |
Oct 11, 2017 | 28.98 | 28.98 | 28.87 | 28.88 | 4,535 | -0.04(-0.12%) |
Oct 10, 2017 | 28.95 | 28.97 | 28.92 | 28.92 | 1,791 | -0.07(-0.25%) |
Oct 09, 2017 | 28.90 | 29.02 | 28.90 | 28.99 | 7,785 | +0.05(+0.19%) |
Oct 06, 2017 | 28.95 | 28.97 | 28.93 | 28.94 | 6,671 | +0.03(+0.09%) |
Oct 05, 2017 | 29.07 | 29.07 | 28.90 | 28.91 | 14,937 | -0.16(-0.56%) |
Oct 04, 2017 | 29.12 | 29.13 | 29.05 | 29.07 | 5,061 | -0.04(-0.15%) |
Oct 03, 2017 | 29.13 | 29.13 | 29.12 | 29.12 | 220,949 | -0.04(-0.12%) |
Oct 02, 2017 | 29.21 | 29.21 | 29.15 | 29.15 | 9,490 | -0.15(-0.52%) |
Sep 29, 2017 | 29.34 | 29.34 | 29.30 | 29.30 | 2,134 | -0.08(-0.27%) |
Sep 28, 2017 | 29.41 | 29.46 | 29.39 | 29.39 | 5,192 | -0.05(-0.18%) |
Sep 27, 2017 | 29.39 | 29.56 | 29.39 | 29.44 | 10,786 | -0.12(-0.39%) |
Sep 26, 2017 | 29.45 | 29.56 | 29.45 | 29.56 | 4,999 | +0.00(+0.00%) |
Sep 25, 2017 | 29.48 | 29.62 | 29.48 | 29.56 | 7,651 | +0.05(+0.18%) |
Sep 22, 2017 | 29.53 | 29.53 | 29.49 | 29.50 | 7,758 | +0.00(+0.00%) |
Sep 21, 2017 | 29.39 | 29.50 | 29.39 | 29.50 | 4,228 | +0.06(+0.21%) |
Sep 20, 2017 | 29.47 | 29.47 | 29.41 | 29.44 | 13,240 | -0.02(-0.06%) |
Sep 19, 2017 | 29.39 | 29.46 | 29.39 | 29.46 | 20,593 | -0.00(-0.01%) |
Sep 18, 2017 | 29.48 | 29.49 | 29.41 | 29.46 | 6,664 | -0.05(-0.18%) |
Sep 15, 2017 | 29.56 | 29.56 | 29.50 | 29.51 | 2,022 | -0.04(-0.15%) |
Sep 14, 2017 | 29.60 | 29.60 | 29.54 | 29.56 | 9,066 | +0.01(+0.03%) |
Sep 13, 2017 | 29.58 | 29.58 | 29.54 | 29.55 | 22,510 | -0.02(-0.06%) |
Sep 12, 2017 | 29.63 | 29.63 | 29.55 | 29.57 | 14,853 | -0.08(-0.27%) |
Sep 11, 2017 | 29.73 | 29.76 | 29.63 | 29.65 | 8,417 | -0.30(-0.99%) |
Sep 08, 2017 | 30.02 | 30.02 | 29.90 | 29.94 | 32,554 | +0.01(+0.03%) |
Sep 07, 2017 | 29.92 | 29.95 | 29.90 | 29.93 | 4,737 | +0.01(+0.03%) |
Sep 06, 2017 | 29.98 | 29.99 | 29.88 | 29.93 | 4,111 | -0.08(-0.27%) |
Sep 05, 2017 | 29.93 | 30.11 | 29.86 | 30.01 | 9,764 | +0.18(+0.60%) |
Sep 01, 2017 | 29.74 | 29.83 | 29.74 | 29.83 | 237,756 | -0.01(-0.03%) |
Aug 31, 2017 | 29.92 | 29.92 | 29.80 | 29.84 | 4,799 | -0.20(-0.66%) |
Aug 30, 2017 | 30.12 | 30.18 | 29.99 | 30.03 | 7,156 | -0.14(-0.48%) |
Aug 29, 2017 | 30.33 | 30.33 | 30.17 | 30.18 | 10,169 | -0.03(-0.09%) |
Aug 28, 2017 | 30.18 | 30.24 | 30.15 | 30.20 | 11,726 | -0.01(-0.03%) |
Aug 25, 2017 | 30.21 | 30.21 | 30.10 | 30.21 | 6,596 | -0.05(-0.18%) |
Aug 24, 2017 | 30.19 | 30.27 | 30.11 | 30.27 | 5,839 | +0.06(+0.21%) |
Aug 23, 2017 | 30.19 | 30.21 | 30.14 | 30.20 | 4,066 | +0.11(+0.36%) |
Aug 22, 2017 | 30.37 | 30.37 | 30.10 | 30.10 | 8,138 | -0.31(-1.03%) |
Aug 21, 2017 | 30.46 | 30.48 | 30.39 | 30.41 | 2,794 | -0.01(-0.03%) |
Aug 18, 2017 | 30.45 | 30.49 | 30.32 | 30.42 | 19,803 | +0.06(+0.21%) |
Aug 17, 2017 | 29.97 | 30.37 | 29.96 | 30.36 | 10,727 | +0.46(+1.53%) |
Aug 16, 2017 | 29.85 | 29.93 | 29.84 | 29.90 | 1,477 | -0.06(-0.21%) |
Aug 15, 2017 | 29.95 | 29.97 | 29.92 | 29.96 | 3,041 | +0.02(+0.06%) |
Aug 14, 2017 | 30.12 | 30.12 | 29.93 | 29.94 | 7,503 | -0.29(-0.95%) |
Aug 11, 2017 | 30.27 | 30.29 | 30.19 | 30.23 | 47,055 | -0.07(-0.24%) |
Aug 10, 2017 | 30.04 | 30.30 | 29.95 | 30.30 | 17,098 | +0.41(+1.38%) |
Aug 09, 2017 | 29.95 | 29.96 | 29.87 | 29.89 | 35,313 | +0.03(+0.09%) |
Aug 08, 2017 | 29.88 | 29.88 | 29.67 | 29.86 | 32,340 | +0.09(+0.30%) |
Aug 07, 2017 | 29.84 | 29.84 | 29.77 | 29.77 | 9,304 | -0.05(-0.18%) |
Aug 04, 2017 | 29.83 | 29.86 | 29.81 | 29.83 | 4,563 | -0.07(-0.24%) |
Aug 03, 2017 | 29.88 | 29.90 | 29.86 | 29.90 | 10,157 | +0.06(+0.21%) |
Aug 02, 2017 | 29.83 | 29.95 | 29.83 | 29.84 | 5,214 | +0.01(+0.03%) |
Aug 01, 2017 | 29.83 | 29.83 | 29.82 | 29.83 | 3,250 | -0.07(-0.24%) |
Jul 31, 2017 | 29.85 | 29.93 | 29.85 | 29.90 | 2,287 | +0.00(+0.00%) |
Jul 28, 2017 | 29.98 | 29.98 | 29.90 | 29.90 | 8,578 | +0.04(+0.15%) |
Jul 27, 2017 | 29.81 | 29.98 | 29.79 | 29.85 | 8,284 | +0.04(+0.15%) |
Jul 26, 2017 | 29.74 | 29.82 | 29.74 | 29.81 | 5,777 | -0.01(-0.03%) |
Jul 25, 2017 | 29.82 | 29.84 | 29.78 | 29.82 | 3,540 | -0.06(-0.21%) |
Jul 24, 2017 | 29.84 | 29.94 | 29.84 | 29.88 | 13,615 | -0.01(-0.03%) |
Jul 21, 2017 | 29.94 | 29.95 | 29.89 | 29.89 | 7,208 | +0.01(+0.03%) |
Jul 20, 2017 | 29.83 | 29.89 | 29.83 | 29.88 | 16,815 | +0.04(+0.12%) |
Jul 19, 2017 | 29.93 | 29.93 | 29.84 | 29.84 | 3,464 | -0.17(-0.57%) |
Jul 18, 2017 | 30.12 | 30.12 | 30.02 | 30.02 | 3,179 | -0.02(-0.06%) |
Jul 17, 2017 | 30.09 | 30.09 | 30.01 | 30.03 | 5,901 | -0.03(-0.09%) |
Jul 14, 2017 | 30.15 | 30.15 | 30.04 | 30.06 | 7,224 | -0.08(-0.27%) |
Jul 13, 2017 | 30.19 | 30.20 | 30.14 | 30.14 | 20,763 | -0.06(-0.21%) |
Jul 12, 2017 | 30.36 | 30.36 | 30.20 | 30.20 | 5,651 | -0.22(-0.71%) |
Jul 11, 2017 | 30.45 | 30.45 | 30.42 | 30.42 | 4,969 | +0.03(+0.09%) |
Jul 10, 2017 | 30.53 | 30.53 | 30.39 | 30.39 | 1,970 | -0.04(-0.12%) |
Jul 07, 2017 | 30.57 | 30.57 | 30.43 | 30.43 | 8,531 | -0.22(-0.70%) |
Jul 06, 2017 | 30.49 | 30.64 | 30.46 | 30.64 | 8,034 | +0.30(+1.01%) |
Jul 05, 2017 | 30.45 | 30.49 | 30.34 | 30.34 | 12,556 | -0.06(-0.21%) |