Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 28.60 | 28.60 | 28.60 | 0 | +0.08(+0.28%) | |
Mar 28, 2018 | 28.45 | 28.54 | 28.42 | 28.52 | 3,246 | -0.08(-0.28%) |
Mar 27, 2018 | 28.60 | 28.60 | 28.60 | 28.60 | 193 | +0.00(+0.00%) |
Mar 26, 2018 | 28.58 | 28.65 | 28.35 | 28.60 | 22,319 | +0.15(+0.54%) |
Mar 23, 2018 | 28.59 | 28.60 | 28.45 | 28.45 | 590 | +0.03(+0.10%) |
Mar 22, 2018 | 28.42 | 28.61 | 28.42 | 28.42 | 10,222 | -0.20(-0.70%) |
Mar 21, 2018 | 28.59 | 28.62 | 28.59 | 28.62 | 3,658 | +0.03(+0.11%) |
Mar 20, 2018 | 28.53 | 28.59 | 28.40 | 28.59 | 2,018 | +0.19(+0.66%) |
Mar 19, 2018 | 28.44 | 28.44 | 28.40 | 28.40 | 1,312 | +0.00(+0.01%) |
Mar 16, 2018 | 28.60 | 28.72 | 28.18 | 28.40 | 5,229 | -0.25(-0.88%) |
Mar 15, 2018 | 28.65 | 28.65 | 28.65 | 28.65 | 194 | -0.18(-0.63%) |
Mar 14, 2018 | 28.83 | 28.83 | 28.83 | 28.83 | 623 | +0.11(+0.38%) |
Mar 13, 2018 | 28.73 | 28.73 | 28.64 | 28.72 | 2,311 | +0.05(+0.17%) |
Mar 12, 2018 | 28.49 | 28.70 | 28.48 | 28.67 | 1,885 | +0.07(+0.24%) |
Mar 09, 2018 | 28.60 | 28.60 | 28.60 | 28.60 | 78 | +0.29(+1.02%) |
Mar 08, 2018 | 28.31 | 28.31 | 28.31 | 28.31 | 192 | -0.40(-1.41%) |
Mar 07, 2018 | 28.89 | 28.62 | 28.71 | 4,890 | +0.49(+1.75%) | |
Mar 06, 2018 | 28.22 | 28.22 | 28.22 | 28.22 | 237 | +0.01(+0.03%) |
Mar 05, 2018 | 28.51 | 28.51 | 28.21 | 28.21 | 878 | -0.29(-1.01%) |
Mar 02, 2018 | 28.65 | 28.65 | 28.50 | 28.50 | 954 | -0.18(-0.63%) |
Mar 01, 2018 | 28.39 | 28.68 | 28.26 | 28.68 | 3,213 | +0.10(+0.35%) |
Feb 28, 2018 | 28.70 | 28.75 | 28.42 | 28.58 | 28,965 | -0.35(-1.20%) |
Feb 27, 2018 | 28.44 | 28.87 | 28.43 | 28.93 | 13,892 | +0.13(+0.46%) |
Feb 26, 2018 | 29.06 | 29.06 | 28.78 | 28.79 | 2,192 | +0.09(+0.31%) |
Feb 23, 2018 | 28.66 | 28.71 | 28.66 | 28.71 | 240 | +0.15(+0.54%) |
Feb 22, 2018 | 28.55 | 28.55 | 615 | -0.34(-1.17%) | ||
Feb 21, 2018 | 28.89 | 28.89 | 28.89 | 28.89 | 244 | +0.16(+0.56%) |
Feb 20, 2018 | 28.95 | 29.03 | 28.49 | 28.73 | 5,961 | -0.16(-0.57%) |
Feb 16, 2018 | 28.89 | 28.89 | 28.89 | 0 | +0.14(+0.50%) | |
Feb 15, 2018 | 28.75 | 28.53 | 28.75 | 2,268 | +0.40(+1.41%) | |
Feb 14, 2018 | 28.61 | 28.63 | 28.13 | 28.35 | 6,797 | -0.15(-0.52%) |
Feb 13, 2018 | 28.43 | 28.57 | 28.43 | 28.50 | 3,035 | +0.26(+0.90%) |
Feb 12, 2018 | 28.01 | 28.24 | 28.01 | 28.24 | 1,179 | -0.12(-0.41%) |
Feb 09, 2018 | 28.36 | 28.36 | 28.36 | 28.36 | 488 | -0.00(-0.01%) |
Feb 08, 2018 | 28.20 | 28.65 | 28.15 | 28.36 | 3,098 | -0.36(-1.26%) |
Feb 07, 2018 | 28.72 | 28.66 | 28.72 | 2,293 | +0.05(+0.19%) | |
Feb 06, 2018 | 28.41 | 28.67 | 28.41 | 28.67 | 3,692 | +0.02(+0.07%) |
Feb 05, 2018 | 28.75 | 28.75 | 28.74 | 28.65 | 2,287 | -0.14(-0.49%) |
Feb 02, 2018 | 28.88 | 28.89 | 28.85 | 28.79 | 2,646 | -0.29(-1.00%) |
Feb 01, 2018 | 29.08 | 29.10 | 29.08 | 29.08 | 2,995 | +0.10(+0.35%) |
Jan 31, 2018 | 28.95 | 28.98 | 28.77 | 28.98 | 2,362 | +0.08(+0.29%) |
Jan 30, 2018 | 28.73 | 28.73 | 28.90 | 328 | +0.16(+0.57%) | |
Jan 29, 2018 | 28.88 | 29.12 | 28.72 | 28.73 | 6,767 | -0.38(-1.32%) |
Jan 26, 2018 | 29.47 | 29.47 | 28.99 | 29.11 | 4,923 | +0.02(+0.07%) |
Jan 25, 2018 | 28.98 | 29.14 | 28.98 | 29.09 | 4,252 | +0.13(+0.46%) |
Jan 24, 2018 | 28.85 | 28.97 | 28.85 | 28.96 | 9,577 | +0.17(+0.60%) |
Jan 23, 2018 | 28.75 | 28.79 | 28.75 | 28.79 | 5,127 | +0.10(+0.35%) |
Jan 22, 2018 | 28.69 | 28.70 | 28.58 | 28.69 | 4,493 | +0.02(+0.08%) |
Jan 19, 2018 | 28.41 | 28.74 | 28.41 | 28.67 | 14,233 | +0.10(+0.34%) |
Jan 18, 2018 | 28.42 | 28.61 | 28.42 | 28.57 | 1,611 | -0.03(-0.09%) |
Jan 17, 2018 | 28.42 | 28.61 | 28.42 | 28.60 | 5,739 | +0.09(+0.30%) |
Jan 16, 2018 | 28.23 | 28.53 | 28.23 | 28.51 | 6,045 | +0.20(+0.69%) |
Jan 12, 2018 | 28.32 | 28.32 | 28.32 | 0 | +0.17(+0.60%) | |
Jan 11, 2018 | 28.15 | 28.15 | 28.07 | 28.14 | 5,827 | +0.02(+0.05%) |
Jan 10, 2018 | 28.13 | 28.14 | 28.00 | 28.13 | 7,568 | +0.20(+0.72%) |
Jan 09, 2018 | 27.95 | 27.95 | 27.91 | 27.93 | 1,507 | -0.19(-0.68%) |
Jan 08, 2018 | 28.09 | 28.31 | 28.00 | 28.12 | 4,883 | -0.20(-0.69%) |
Jan 05, 2018 | 28.16 | 28.32 | 28.05 | 28.32 | 6,297 | +0.17(+0.59%) |
Jan 04, 2018 | 28.20 | 28.20 | 28.12 | 28.15 | 5,622 | -0.01(-0.03%) |
Jan 03, 2018 | 28.18 | 28.18 | 28.08 | 28.16 | 4,810 | +0.14(+0.49%) |
Jan 02, 2018 | 28.01 | 28.02 | 27.82 | 28.02 | 12,497 | +0.23(+0.83%) |
Dec 29, 2017 | 27.79 | 27.79 | 27.79 | 0 | -0.14(-0.51%) | |
Dec 28, 2017 | 27.76 | 27.93 | 27.76 | 27.93 | 112,458 | -0.11(-0.39%) |
Dec 27, 2017 | 27.97 | 28.39 | 27.95 | 28.04 | 3,619 | -0.59(-2.06%) |
Dec 26, 2017 | 28.95 | 28.95 | 28.32 | 28.63 | 2,830 | +0.53(+1.87%) |
Dec 22, 2017 | 28.28 | 28.46 | 28.10 | 28.10 | 13,393 | +0.05(+0.20%) |
Dec 21, 2017 | 28.30 | 28.48 | 28.04 | 28.05 | 3,718 | -0.25(-0.88%) |
Dec 20, 2017 | 28.31 | 28.31 | 28.30 | 28.30 | 2,431 | +0.04(+0.14%) |
Dec 19, 2017 | 28.43 | 28.43 | 28.25 | 28.26 | 6,310 | +0.13(+0.46%) |
Dec 18, 2017 | 27.91 | 28.13 | 27.91 | 28.13 | 8,559 | +0.10(+0.36%) |
Dec 15, 2017 | 28.58 | 28.58 | 28.03 | 28.03 | 3,810 | -0.02(-0.06%) |
Dec 14, 2017 | 27.83 | 28.10 | 27.83 | 28.05 | 1,449 | +0.15(+0.52%) |
Dec 13, 2017 | 27.89 | 27.90 | 27.89 | 27.90 | 1,279 | -0.14(-0.50%) |
Dec 12, 2017 | 28.00 | 28.04 | 27.95 | 28.04 | 3,649 | +0.13(+0.47%) |
Dec 11, 2017 | 27.73 | 27.77 | 27.73 | 27.91 | 5,658 | +0.25(+0.90%) |
Dec 08, 2017 | 27.96 | 27.96 | 27.66 | 27.66 | 735 | -0.40(-1.42%) |
Dec 07, 2017 | 28.07 | 28.07 | 28.07 | 28.06 | 892 | -0.07(-0.25%) |
Dec 06, 2017 | 27.87 | 28.13 | 27.87 | 28.13 | 1,217 | +0.16(+0.57%) |
Dec 05, 2017 | 28.12 | 28.12 | 27.97 | 27.97 | 1,909 | -0.08(-0.29%) |
Dec 04, 2017 | 28.29 | 28.29 | 27.99 | 28.05 | 819 | +0.04(+0.13%) |
Dec 01, 2017 | 28.01 | 28.04 | 27.94 | 28.01 | 1,252 | +0.00(+0.02%) |
Nov 30, 2017 | 28.23 | 28.23 | 27.90 | 28.01 | 6,041 | -0.04(-0.14%) |
Nov 29, 2017 | 27.99 | 27.99 | 28.05 | 129 | +0.06(+0.20%) | |
Nov 28, 2017 | 28.23 | 28.23 | 27.99 | 27.99 | 849 | -0.05(-0.18%) |
Nov 27, 2017 | 28.04 | 28.05 | 28.04 | 28.04 | 528 | +0.09(+0.33%) |
Nov 24, 2017 | 27.80 | 27.95 | 27.80 | 27.95 | 1,010 | +0.23(+0.83%) |
Nov 22, 2017 | 27.70 | 27.72 | 27.61 | 27.72 | 1,935 | +0.12(+0.43%) |
Nov 21, 2017 | 27.60 | 27.60 | 27.60 | 27.60 | 720 | +0.00(+0.00%) |
Nov 20, 2017 | 27.48 | 27.60 | 27.48 | 27.60 | 3,464 | +0.01(+0.04%) |
Nov 17, 2017 | 27.59 | 27.59 | 27.59 | 27.59 | 324 | +0.04(+0.14%) |
Nov 16, 2017 | 27.55 | 27.55 | 27.55 | 27.55 | 454 | +0.11(+0.41%) |
Nov 15, 2017 | 27.44 | 27.44 | 27.44 | 27.44 | 257 | +0.05(+0.18%) |
Nov 14, 2017 | 27.29 | 27.44 | 27.29 | 27.39 | 1,639 | -0.05(-0.18%) |
Nov 13, 2017 | 27.54 | 27.54 | 27.44 | 27.44 | 3,389 | -0.15(-0.55%) |
Nov 10, 2017 | 27.50 | 27.59 | 27.50 | 27.59 | 1,772 | +0.09(+0.33%) |
Nov 09, 2017 | 27.60 | 27.60 | 27.50 | 27.50 | 2,225 | -0.05(-0.20%) |
Nov 08, 2017 | 27.57 | 27.57 | 27.55 | 27.55 | 1,693 | -0.07(-0.24%) |
Nov 07, 2017 | 27.62 | 27.62 | 27.62 | 27.62 | 183 | +0.12(+0.42%) |
Nov 06, 2017 | 27.50 | 27.54 | 27.50 | 27.50 | 3,954 | +0.02(+0.05%) |
Nov 03, 2017 | 27.49 | 27.49 | 27.49 | 27.49 | 208 | +0.04(+0.15%) |
Nov 02, 2017 | 27.39 | 27.45 | 27.39 | 27.45 | 8,141 | +0.09(+0.33%) |
Nov 01, 2017 | 27.36 | 27.36 | 27.33 | 27.36 | 934 | +0.06(+0.22%) |
Oct 31, 2017 | 27.36 | 27.37 | 27.30 | 27.30 | 2,422 | -0.03(-0.11%) |
Oct 30, 2017 | 27.32 | 27.41 | 27.22 | 27.33 | 6,051 | -0.26(-0.94%) |
Oct 27, 2017 | 27.52 | 27.59 | 27.45 | 27.59 | 1,845 | -0.23(-0.81%) |
Oct 26, 2017 | 27.38 | 27.82 | 27.38 | 27.82 | 1,576 | -0.03(-0.10%) |
Oct 25, 2017 | 27.88 | 27.90 | 27.84 | 27.84 | 2,116 | -0.11(-0.38%) |
Oct 24, 2017 | 28.00 | 28.00 | 27.90 | 27.95 | 840 | -0.14(-0.50%) |
Oct 23, 2017 | 28.05 | 28.10 | 28.05 | 28.09 | 2,081 | -0.02(-0.07%) |
Oct 20, 2017 | 28.23 | 28.23 | 28.11 | 28.11 | 1,430 | -0.14(-0.48%) |
Oct 19, 2017 | 28.25 | 28.25 | 28.10 | 28.25 | 717 | +0.20(+0.70%) |
Oct 18, 2017 | 28.26 | 28.26 | 28.02 | 28.05 | 591 | -0.01(-0.04%) |
Oct 17, 2017 | 28.29 | 28.29 | 27.90 | 28.06 | 1,960 | -0.26(-0.92%) |
Oct 16, 2017 | 28.62 | 28.62 | 28.20 | 28.32 | 4,640 | +0.05(+0.18%) |
Oct 13, 2017 | 28.68 | 28.68 | 28.05 | 28.27 | 2,856 | +0.27(+0.96%) |
Oct 12, 2017 | 28.15 | 28.15 | 28.00 | 28.00 | 1,714 | -0.00(-0.01%) |
Oct 11, 2017 | 28.11 | 28.11 | 28.00 | 28.00 | 2,730 | +0.10(+0.37%) |
Oct 10, 2017 | 27.90 | 28.03 | 27.90 | 27.90 | 653 | +0.00(+0.00%) |
Oct 09, 2017 | 28.09 | 28.26 | 27.86 | 27.90 | 4,515 | -0.14(-0.50%) |
Oct 06, 2017 | 28.08 | 28.08 | 28.04 | 28.04 | 1,755 | -0.22(-0.78%) |
Oct 05, 2017 | 27.98 | 28.35 | 27.90 | 28.26 | 2,189 | +0.28(+1.01%) |
Oct 04, 2017 | 28.00 | 28.00 | 27.95 | 27.98 | 1,784 | +0.01(+0.04%) |
Oct 03, 2017 | 27.89 | 28.20 | 27.85 | 27.97 | 6,032 | -0.33(-1.18%) |
Oct 02, 2017 | 28.29 | 28.35 | 27.99 | 28.30 | 9,741 | -0.14(-0.49%) |
Sep 29, 2017 | 28.44 | 28.48 | 28.41 | 28.44 | 2,622 | +0.08(+0.28%) |
Sep 28, 2017 | 28.25 | 28.36 | 28.25 | 28.36 | 4,197 | +0.08(+0.28%) |
Sep 27, 2017 | 28.24 | 28.34 | 28.24 | 28.28 | 3,437 | -0.20(-0.70%) |
Sep 26, 2017 | 28.86 | 28.86 | 28.48 | 28.48 | 4,297 | -0.54(-1.87%) |
Sep 25, 2017 | 29.20 | 29.20 | 29.00 | 29.02 | 6,230 | -0.18(-0.61%) |
Sep 22, 2017 | 29.20 | 29.20 | 29.19 | 29.20 | 5,566 | +0.14(+0.48%) |
Sep 21, 2017 | 29.08 | 29.11 | 29.02 | 29.06 | 3,060 | +0.02(+0.07%) |
Sep 20, 2017 | 29.19 | 29.20 | 29.04 | 29.04 | 13,535 | -0.07(-0.24%) |
Sep 19, 2017 | 29.20 | 29.20 | 29.07 | 29.11 | 11,568 | +0.02(+0.07%) |
Sep 18, 2017 | 29.14 | 29.14 | 29.05 | 29.09 | 1,650 | -0.05(-0.17%) |
Sep 15, 2017 | 29.17 | 29.17 | 29.14 | 29.14 | 1,294 | +0.02(+0.07%) |
Sep 14, 2017 | 29.04 | 29.12 | 29.00 | 29.12 | 1,156 | +0.14(+0.48%) |
Sep 13, 2017 | 28.98 | 28.99 | 28.98 | 28.98 | 3,119 | -0.05(-0.17%) |
Sep 12, 2017 | 28.97 | 29.03 | 28.97 | 29.03 | 2,901 | -0.10(-0.35%) |
Sep 11, 2017 | 29.20 | 29.20 | 29.13 | 29.13 | 745 | -0.07(-0.23%) |
Sep 08, 2017 | 29.31 | 29.31 | 29.20 | 29.20 | 1,480 | +0.01(+0.03%) |
Sep 07, 2017 | 29.20 | 29.20 | 29.13 | 29.19 | 1,877 | +0.09(+0.31%) |
Sep 06, 2017 | 29.05 | 29.13 | 28.95 | 29.10 | 4,684 | +0.27(+0.94%) |
Sep 05, 2017 | 28.95 | 28.95 | 28.83 | 28.83 | 729 | +0.01(+0.05%) |
Sep 01, 2017 | 28.84 | 28.86 | 28.74 | 28.82 | 1,271 | +0.07(+0.23%) |
Aug 31, 2017 | 28.73 | 28.75 | 28.73 | 28.75 | 1,189 | +0.06(+0.21%) |
Aug 30, 2017 | 29.06 | 29.06 | 28.68 | 28.69 | 1,697 | -0.11(-0.38%) |
Aug 29, 2017 | 28.75 | 28.81 | 28.73 | 28.80 | 6,561 | +0.14(+0.49%) |
Aug 28, 2017 | 28.63 | 28.68 | 28.63 | 28.66 | 1,423 | -0.08(-0.29%) |
Aug 25, 2017 | 28.66 | 28.74 | 28.64 | 28.74 | 2,028 | +0.16(+0.57%) |
Aug 24, 2017 | 28.58 | 28.58 | 28.55 | 28.58 | 10,572 | +0.02(+0.07%) |
Aug 23, 2017 | 28.50 | 28.56 | 28.49 | 28.56 | 14,390 | -0.10(-0.35%) |
Aug 22, 2017 | 29.18 | 29.20 | 28.50 | 28.66 | 13,447 | -0.54(-1.85%) |
Aug 21, 2017 | 29.20 | 29.20 | 29.00 | 29.20 | 1,550 | +0.29(+1.02%) |
Aug 18, 2017 | 28.91 | 28.91 | 28.91 | 28.91 | 65 | +0.00(+0.00%) |
Aug 17, 2017 | 29.09 | 29.09 | 28.91 | 28.91 | 323 | -0.09(-0.33%) |
Aug 16, 2017 | 28.98 | 29.00 | 28.81 | 29.00 | 5,258 | +0.66(+2.32%) |
Aug 15, 2017 | 28.34 | 28.34 | 28.34 | 28.34 | 275 | +0.00(+0.00%) |
Aug 14, 2017 | 29.07 | 29.07 | 28.34 | 28.34 | 4,986 | -0.60(-2.06%) |
Aug 11, 2017 | 28.81 | 28.94 | 28.73 | 28.94 | 2,341 | +0.13(+0.45%) |
Aug 10, 2017 | 28.81 | 28.81 | 28.81 | 28.81 | 117 | +0.18(+0.63%) |
Aug 09, 2017 | 28.45 | 28.63 | 28.37 | 28.63 | 1,456 | -0.33(-1.13%) |
Aug 08, 2017 | 28.96 | 28.96 | 28.96 | 28.96 | 164 | +0.00(+0.00%) |
Aug 07, 2017 | 28.87 | 28.96 | 28.87 | 28.96 | 979 | -0.04(-0.14%) |
Aug 04, 2017 | 29.11 | 29.11 | 28.95 | 29.00 | 3,248 | -0.02(-0.07%) |
Aug 03, 2017 | 29.05 | 29.08 | 28.88 | 29.02 | 2,268 | -0.00(-0.00%) |
Aug 02, 2017 | 28.47 | 29.02 | 28.47 | 29.02 | 724 | +0.13(+0.45%) |
Aug 01, 2017 | 28.79 | 28.89 | 28.67 | 28.89 | 3,954 | +0.00(+0.00%) |
Jul 31, 2017 | 28.87 | 28.89 | 28.72 | 28.89 | 942 | -0.00(-0.01%) |
Jul 28, 2017 | 29.03 | 29.03 | 28.89 | 28.89 | 661 | +0.12(+0.43%) |
Jul 27, 2017 | 28.93 | 29.00 | 28.77 | 28.77 | 2,868 | +0.10(+0.35%) |
Jul 26, 2017 | 28.83 | 28.83 | 28.67 | 28.67 | 588 | -0.01(-0.03%) |
Jul 25, 2017 | 28.82 | 28.82 | 28.42 | 28.68 | 2,312 | -0.17(-0.59%) |
Jul 24, 2017 | 28.85 | 28.85 | 28.85 | 28.85 | 533 | +0.07(+0.24%) |
Jul 21, 2017 | 28.78 | 28.79 | 28.78 | 28.78 | 1,423 | +0.53(+1.88%) |
Jul 20, 2017 | 28.34 | 28.34 | 28.24 | 28.25 | 1,548 | -0.67(-2.32%) |
Jul 19, 2017 | 28.53 | 28.92 | 28.53 | 28.92 | 3,385 | +0.42(+1.47%) |
Jul 18, 2017 | 28.50 | 28.50 | 28.50 | 28.50 | 302 | +0.00(+0.00%) |
Jul 17, 2017 | 28.41 | 28.50 | 28.41 | 28.50 | 939 | -0.24(-0.84%) |
Jul 14, 2017 | 28.51 | 28.74 | 28.33 | 28.74 | 2,343 | +0.45(+1.59%) |
Jul 13, 2017 | 28.29 | 28.29 | 28.29 | 28.29 | 9 | +0.00(+0.00%) |
Jul 12, 2017 | 28.29 | 28.29 | 28.29 | 28.29 | 117 | +0.00(+0.00%) |
Jul 11, 2017 | 28.23 | 28.29 | 28.21 | 28.29 | 1,640 | +0.05(+0.19%) |
Jul 10, 2017 | 28.26 | 28.26 | 28.24 | 28.24 | 717 | +0.18(+0.62%) |
Jul 07, 2017 | 27.97 | 28.06 | 27.70 | 28.06 | 1,822 | -0.04(-0.14%) |
Jul 06, 2017 | 28.14 | 28.14 | 28.10 | 28.10 | 1,872 | +0.34(+1.22%) |
Jul 05, 2017 | 27.98 | 28.05 | 27.76 | 27.76 | 696 | -0.54(-1.91%) |
Jul 03, 2017 | 28.10 | 28.32 | 28.10 | 28.30 | 3,488 | +0.05(+0.16%) |
Jun 30, 2017 | 28.11 | 28.25 | 28.10 | 28.25 | 1,789 | +0.05(+0.20%) |
Jun 29, 2017 | 28.10 | 28.20 | 28.10 | 28.20 | 1,608 | -0.21(-0.74%) |
Jun 28, 2017 | 28.25 | 28.41 | 28.20 | 28.41 | 3,176 | +0.15(+0.53%) |
Jun 27, 2017 | 28.35 | 28.42 | 28.10 | 28.26 | 4,600 | -0.26(-0.91%) |
Jun 26, 2017 | 28.52 | 28.52 | 28.52 | 28.52 | 123 | -0.03(-0.10%) |
Jun 23, 2017 | 28.61 | 28.64 | 28.31 | 28.55 | 1,165 | -0.07(-0.25%) |
Jun 22, 2017 | 28.62 | 28.62 | 28.62 | 28.62 | 445 | +0.20(+0.70%) |
Jun 21, 2017 | 28.41 | 28.42 | 28.40 | 28.42 | 1,554 | +0.07(+0.25%) |
Jun 20, 2017 | 28.43 | 28.51 | 28.13 | 28.35 | 3,660 | -0.15(-0.53%) |
Jun 19, 2017 | 28.52 | 28.55 | 28.50 | 28.50 | 2,288 | +0.02(+0.07%) |
Jun 16, 2017 | 28.46 | 28.49 | 28.46 | 28.48 | 1,605 | +0.16(+0.56%) |
Jun 15, 2017 | 28.51 | 28.51 | 28.25 | 28.32 | 941 | -0.20(-0.70%) |
Jun 14, 2017 | 28.52 | 28.52 | 28.52 | 28.52 | 137 | +0.08(+0.28%) |
Jun 13, 2017 | 28.49 | 28.51 | 28.44 | 28.44 | 1,319 | +0.09(+0.32%) |
Jun 12, 2017 | 28.35 | 28.35 | 28.35 | 28.35 | 2,551 | +0.00(+0.00%) |
Jun 09, 2017 | 28.36 | 28.37 | 28.35 | 28.35 | 1,883 | -0.01(-0.03%) |
Jun 08, 2017 | 28.34 | 28.36 | 28.32 | 28.36 | 1,601 | -0.00(-0.00%) |
Jun 07, 2017 | 28.40 | 28.41 | 28.31 | 28.36 | 9,517 | +0.05(+0.18%) |
Jun 06, 2017 | 28.37 | 28.42 | 28.29 | 28.31 | 4,292 | +0.19(+0.68%) |
Jun 05, 2017 | 28.12 | 28.12 | 28.12 | 28.12 | 171 | +0.03(+0.11%) |
Jun 02, 2017 | 28.27 | 28.30 | 28.09 | 28.09 | 6,492 | +0.10(+0.36%) |
Jun 01, 2017 | 27.99 | 27.99 | 27.99 | 27.99 | 76 | +0.00(+0.00%) |
May 31, 2017 | 28.31 | 28.31 | 27.93 | 27.99 | 2,196 | -0.06(-0.21%) |
May 30, 2017 | 28.24 | 28.24 | 28.03 | 28.05 | 2,243 | -0.03(-0.10%) |
May 26, 2017 | 28.08 | 28.08 | 28.08 | 28.08 | 10 | +0.00(+0.00%) |
May 25, 2017 | 28.08 | 28.08 | 28.08 | 28.08 | 349 | +0.10(+0.35%) |
May 24, 2017 | 27.95 | 27.98 | 27.95 | 27.98 | 352 | -0.08(-0.28%) |
May 23, 2017 | 28.25 | 28.25 | 27.89 | 28.06 | 1,857 | +0.07(+0.25%) |
May 22, 2017 | 28.00 | 28.00 | 27.98 | 27.99 | 786 | +0.32(+1.16%) |
May 19, 2017 | 27.67 | 27.67 | 27.67 | 27.67 | 110 | +0.00(+0.00%) |
May 18, 2017 | 27.76 | 27.76 | 27.67 | 27.67 | 444 | -0.39(-1.39%) |
May 17, 2017 | 28.08 | 28.08 | 28.02 | 28.06 | 690 | +0.22(+0.79%) |
May 16, 2017 | 27.84 | 27.84 | 27.84 | 27.84 | 44 | +0.00(+0.00%) |
May 15, 2017 | 27.92 | 27.92 | 27.84 | 27.84 | 1,359 | +0.11(+0.41%) |
May 12, 2017 | 28.12 | 28.12 | 27.72 | 27.73 | 1,401 | +0.01(+0.04%) |
May 11, 2017 | 27.71 | 27.71 | 27.71 | 27.71 | 183 | +0.18(+0.67%) |
May 10, 2017 | 27.64 | 27.66 | 27.53 | 27.53 | 994 | -0.06(-0.22%) |
May 09, 2017 | 27.58 | 27.59 | 27.58 | 27.59 | 2,750 | -0.02(-0.08%) |
May 08, 2017 | 27.70 | 27.70 | 27.61 | 27.61 | 1,217 | +0.02(+0.08%) |
May 05, 2017 | 27.53 | 27.59 | 27.53 | 27.59 | 1,600 | +0.07(+0.27%) |
May 04, 2017 | 27.52 | 27.52 | 27.52 | 27.52 | 251 | -0.15(-0.56%) |
May 03, 2017 | 27.69 | 27.69 | 27.66 | 27.67 | 327 | -0.01(-0.04%) |
May 02, 2017 | 27.66 | 27.68 | 27.66 | 27.68 | 625 | +0.09(+0.33%) |
May 01, 2017 | 27.59 | 27.59 | 27.59 | 27.59 | 264 | +0.04(+0.15%) |
Apr 28, 2017 | 27.47 | 27.55 | 27.44 | 27.55 | 2,589 | +0.14(+0.49%) |
Apr 27, 2017 | 27.37 | 27.41 | 27.36 | 27.41 | 1,993 | -0.05(-0.20%) |
Apr 26, 2017 | 27.47 | 27.47 | 27.47 | 27.47 | 159 | -0.24(-0.87%) |
Apr 25, 2017 | 27.64 | 27.71 | 27.64 | 27.71 | 339 | +0.00(+0.00%) |
Apr 24, 2017 | 27.71 | 27.71 | 27.71 | 27.71 | 437 | +0.33(+1.21%) |
Apr 21, 2017 | 27.38 | 27.38 | 27.38 | 27.38 | 1,594 | +0.05(+0.18%) |
Apr 20, 2017 | 27.33 | 27.34 | 27.32 | 27.33 | 1,221 | +0.10(+0.37%) |
Apr 19, 2017 | 27.28 | 27.29 | 27.23 | 27.23 | 4,994 | -0.14(-0.51%) |
Apr 18, 2017 | 27.37 | 27.39 | 27.37 | 27.37 | 1,971 | +0.08(+0.29%) |
Apr 17, 2017 | 27.35 | 27.36 | 27.29 | 27.29 | 3,815 | +0.04(+0.15%) |
Apr 13, 2017 | 27.29 | 27.32 | 27.25 | 27.25 | 1,133 | +0.09(+0.33%) |
Apr 12, 2017 | 27.16 | 27.16 | 27.16 | 27.16 | 436 | +0.13(+0.48%) |
Apr 11, 2017 | 27.04 | 27.04 | 27.03 | 27.03 | 532 | -0.08(-0.30%) |
Apr 10, 2017 | 27.11 | 27.11 | 27.11 | 27.11 | 137 | -0.06(-0.22%) |
Apr 07, 2017 | 27.17 | 27.17 | 27.17 | 27.17 | 98 | +0.15(+0.54%) |
Apr 06, 2017 | 27.02 | 27.02 | 27.02 | 27.02 | 382 | -0.04(-0.13%) |
Apr 05, 2017 | 27.06 | 27.06 | 27.06 | 27.06 | 83 | +0.00(+0.00%) |
Apr 04, 2017 | 27.24 | 27.24 | 27.04 | 27.06 | 20,557 | -0.07(-0.26%) |