Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.70 | 26.78 | 26.31 | 26.33 | 454,936 | -0.29(-1.09%) |
Apr 27, 2018 | 26.62 | 26.93 | 25.80 | 26.62 | 402,716 | -0.08(-0.31%) |
Apr 26, 2018 | 26.74 | 26.99 | 26.41 | 26.70 | 541,019 | -0.17(-0.62%) |
Apr 25, 2018 | 26.95 | 27.53 | 26.70 | 26.87 | 693,922 | -0.17(-0.61%) |
Apr 24, 2018 | 26.95 | 27.30 | 26.83 | 27.03 | 865,943 | +0.04(+0.15%) |
Apr 23, 2018 | 26.66 | 27.03 | 26.62 | 26.99 | 750,583 | +0.33(+1.24%) |
Apr 20, 2018 | 26.54 | 26.70 | 26.45 | 26.66 | 811,106 | +0.08(+0.31%) |
Apr 19, 2018 | 26.54 | 26.70 | 26.41 | 26.58 | 1,364,376 | -0.04(-0.16%) |
Apr 18, 2018 | 26.78 | 27.03 | 26.58 | 26.62 | 587,008 | -0.17(-0.62%) |
Apr 17, 2018 | 27.32 | 27.49 | 26.62 | 26.78 | 915,032 | -0.37(-1.37%) |
Apr 16, 2018 | 26.83 | 27.30 | 26.66 | 27.16 | 894,704 | +0.33(+1.24%) |
Apr 13, 2018 | 27.16 | 27.16 | 26.66 | 26.83 | 1,076,352 | -0.21(-0.77%) |
Apr 12, 2018 | 27.12 | 27.47 | 26.80 | 27.03 | 1,847,903 | -0.50(-1.81%) |
Apr 11, 2018 | 28.19 | 28.19 | 27.41 | 27.53 | 1,222,288 | -0.83(-2.92%) |
Apr 10, 2018 | 28.44 | 28.61 | 28.11 | 28.36 | 546,375 | +0.33(+1.18%) |
Apr 09, 2018 | 28.24 | 28.57 | 27.95 | 28.03 | 451,938 | -0.04(-0.15%) |
Apr 06, 2018 | 28.48 | 28.65 | 27.86 | 28.07 | 532,289 | -0.58(-2.03%) |
Apr 05, 2018 | 28.77 | 28.77 | 28.36 | 28.65 | 465,033 | +0.12(+0.44%) |
Apr 04, 2018 | 28.15 | 28.86 | 28.15 | 28.53 | 593,311 | +0.08(+0.29%) |
Apr 03, 2018 | 28.15 | 28.61 | 28.11 | 28.44 | 610,206 | +0.41(+1.48%) |
Apr 02, 2018 | 28.24 | 28.69 | 27.82 | 28.03 | 839,938 | -0.66(-2.31%) |
Mar 29, 2018 | 28.69 | 28.69 | 28.69 | 0 | -0.04(-0.14%) | |
Mar 28, 2018 | 28.32 | 28.90 | 28.24 | 28.73 | 631,082 | +0.41(+1.46%) |
Mar 27, 2018 | 28.86 | 28.94 | 28.26 | 28.32 | 644,679 | -0.50(-1.73%) |
Mar 26, 2018 | 28.24 | 29.00 | 27.95 | 28.82 | 761,895 | +0.91(+3.27%) |
Mar 23, 2018 | 28.86 | 29.00 | 27.90 | 27.90 | 852,241 | -0.95(-3.30%) |
Mar 22, 2018 | 29.48 | 29.60 | 28.86 | 28.86 | 719,334 | -0.87(-2.93%) |
Mar 21, 2018 | 29.56 | 30.02 | 29.48 | 29.73 | 361,826 | +0.12(+0.42%) |
Mar 20, 2018 | 29.77 | 29.77 | 29.44 | 29.60 | 438,870 | -0.08(-0.28%) |
Mar 19, 2018 | 29.52 | 29.81 | 29.23 | 29.69 | 823,387 | +0.00(+0.00%) |
Mar 16, 2018 | 29.94 | 30.14 | 29.69 | 29.69 | 1,877,991 | -0.25(-0.83%) |
Mar 15, 2018 | 29.73 | 29.94 | 29.60 | 29.94 | 363,369 | +0.25(+0.84%) |
Mar 14, 2018 | 29.98 | 29.98 | 29.64 | 29.69 | 502,892 | -0.17(-0.56%) |
Mar 13, 2018 | 29.94 | 30.02 | 29.73 | 29.85 | 613,849 | -0.04(-0.14%) |
Mar 12, 2018 | 29.77 | 29.94 | 29.64 | 29.89 | 488,932 | +0.12(+0.42%) |
Mar 09, 2018 | 29.69 | 29.91 | 29.52 | 29.77 | 356,412 | +0.37(+1.27%) |
Mar 08, 2018 | 29.73 | 29.85 | 29.15 | 29.40 | 324,290 | -0.33(-1.12%) |
Mar 07, 2018 | 29.85 | 29.73 | 673,776 | +0.37(+1.27%) | ||
Mar 06, 2018 | 29.06 | 29.35 | 28.65 | 29.35 | 346,550 | +0.33(+1.14%) |
Mar 05, 2018 | 28.82 | 29.15 | 28.36 | 29.02 | 536,907 | +0.04(+0.14%) |
Mar 02, 2018 | 28.24 | 29.02 | 28.07 | 28.98 | 545,717 | +0.41(+1.45%) |
Mar 01, 2018 | 28.61 | 28.82 | 28.03 | 28.57 | 853,693 | -0.21(-0.72%) |
Feb 28, 2018 | 29.64 | 29.85 | 28.77 | 28.77 | 393,099 | -0.75(-2.53%) |
Feb 27, 2018 | 29.89 | 30.23 | 29.48 | 29.52 | 367,434 | -0.33(-1.11%) |
Feb 26, 2018 | 29.98 | 29.98 | 29.69 | 29.85 | 477,215 | +0.00(+0.00%) |
Feb 23, 2018 | 29.64 | 29.85 | 29.40 | 29.85 | 308,053 | +0.41(+1.41%) |
Feb 22, 2018 | 29.98 | 29.44 | 29.44 | 401,906 | -0.37(-1.25%) | |
Feb 21, 2018 | 29.81 | 30.23 | 29.77 | 29.81 | 574,817 | +0.12(+0.42%) |
Feb 20, 2018 | 30.02 | 30.23 | 29.61 | 29.69 | 345,979 | -0.46(-1.51%) |
Feb 16, 2018 | 30.14 | 30.14 | 30.14 | 0 | +0.21(+0.69%) | |
Feb 15, 2018 | 29.85 | 29.94 | 29.52 | 29.94 | 286,598 | +0.21(+0.70%) |
Feb 14, 2018 | 29.81 | 29.11 | 29.73 | 397,227 | +0.62(+2.14%) | |
Feb 13, 2018 | 28.94 | 29.44 | 28.57 | 29.11 | 345,549 | -0.04(-0.14%) |
Feb 12, 2018 | 29.27 | 29.48 | 28.65 | 29.15 | 658,611 | -0.08(-0.28%) |
Feb 09, 2018 | 28.98 | 29.52 | 28.48 | 29.23 | 678,735 | +0.52(+1.81%) |
Feb 08, 2018 | 29.27 | 29.35 | 28.69 | 28.71 | 857,053 | -0.50(-1.72%) |
Feb 07, 2018 | 28.55 | 29.34 | 28.55 | 29.21 | 595,461 | +0.54(+1.87%) |
Feb 06, 2018 | 27.89 | 28.82 | 27.32 | 28.68 | 1,466,167 | -0.41(-1.42%) |
Feb 05, 2018 | 29.30 | 29.63 | 28.80 | 29.09 | 526,354 | -0.50(-1.67%) |
Feb 02, 2018 | 29.71 | 29.96 | 29.54 | 29.59 | 706,297 | -0.21(-0.69%) |
Feb 01, 2018 | 29.50 | 29.85 | 29.15 | 29.79 | 528,280 | +0.17(+0.56%) |
Jan 31, 2018 | 30.00 | 30.16 | 29.52 | 29.63 | 359,303 | -0.29(-0.97%) |
Jan 30, 2018 | 29.75 | 30.00 | 29.75 | 29.92 | 456,157 | +0.04(+0.14%) |
Jan 29, 2018 | 30.12 | 30.33 | 29.83 | 29.87 | 412,446 | -0.25(-0.82%) |
Jan 26, 2018 | 30.16 | 30.20 | 29.87 | 30.12 | 291,294 | +0.00(+0.00%) |
Jan 25, 2018 | 30.53 | 30.53 | 29.87 | 30.12 | 515,358 | +0.00(+0.00%) |
Jan 24, 2018 | 30.78 | 30.86 | 30.12 | 30.12 | 432,992 | -0.66(-2.14%) |
Jan 23, 2018 | 30.66 | 31.11 | 30.37 | 30.78 | 303,673 | -0.04(-0.13%) |
Jan 22, 2018 | 30.70 | 30.86 | 30.41 | 30.82 | 626,046 | +0.16(+0.54%) |
Jan 19, 2018 | 30.25 | 30.78 | 30.25 | 30.66 | 560,542 | +0.41(+1.36%) |
Jan 18, 2018 | 30.62 | 29.38 | 30.25 | 564,416 | -0.21(-0.68%) | |
Jan 17, 2018 | 28.93 | 30.49 | 28.93 | 30.45 | 656,071 | +1.07(+3.65%) |
Jan 16, 2018 | 29.42 | 30.00 | 29.30 | 29.38 | 552,426 | -0.04(-0.14%) |
Jan 12, 2018 | 29.42 | 29.42 | 29.42 | 0 | +0.29(+0.99%) | |
Jan 11, 2018 | 28.93 | 29.13 | 28.72 | 29.13 | 684,478 | +0.37(+1.29%) |
Jan 10, 2018 | 29.05 | 28.59 | 28.76 | 462,045 | +0.16(+0.58%) | |
Jan 09, 2018 | 28.47 | 28.76 | 28.43 | 28.59 | 436,371 | +0.12(+0.43%) |
Jan 08, 2018 | 28.39 | 28.59 | 28.18 | 28.47 | 325,103 | +0.08(+0.29%) |
Jan 05, 2018 | 28.31 | 28.47 | 28.02 | 28.39 | 485,467 | +0.25(+0.88%) |
Jan 04, 2018 | 28.26 | 28.55 | 28.10 | 28.14 | 491,834 | +0.04(+0.15%) |
Jan 03, 2018 | 28.14 | 28.35 | 27.89 | 28.10 | 499,984 | -0.17(-0.58%) |
Jan 02, 2018 | 28.31 | 28.39 | 28.14 | 28.26 | 515,618 | +0.00(+0.00%) |
Dec 29, 2017 | 28.26 | 28.26 | 28.26 | 0 | -0.25(-0.87%) | |
Dec 28, 2017 | 28.47 | 28.75 | 28.31 | 28.51 | 248,428 | +0.08(+0.29%) |
Dec 27, 2017 | 28.43 | 28.59 | 28.35 | 28.43 | 329,474 | -0.08(-0.29%) |
Dec 26, 2017 | 28.51 | 28.78 | 28.37 | 28.51 | 195,675 | -0.04(-0.14%) |
Dec 22, 2017 | 28.80 | 28.80 | 28.45 | 28.55 | 285,082 | -0.16(-0.57%) |
Dec 21, 2017 | 28.72 | 28.93 | 28.68 | 28.72 | 268,407 | +0.16(+0.58%) |
Dec 20, 2017 | 28.84 | 28.84 | 28.43 | 28.55 | 342,964 | -0.08(-0.29%) |
Dec 19, 2017 | 28.97 | 29.05 | 28.49 | 28.64 | 515,708 | -0.37(-1.28%) |
Dec 18, 2017 | 28.88 | 29.20 | 28.68 | 29.01 | 524,440 | +0.33(+1.15%) |
Dec 15, 2017 | 27.89 | 29.01 | 27.89 | 28.68 | 2,449,288 | +0.83(+2.96%) |
Dec 14, 2017 | 28.14 | 28.26 | 27.79 | 27.85 | 739,085 | -0.21(-0.74%) |
Dec 13, 2017 | 28.10 | 28.39 | 27.98 | 28.06 | 498,024 | -0.08(-0.29%) |
Dec 12, 2017 | 28.10 | 28.35 | 27.93 | 28.14 | 306,948 | +0.12(+0.44%) |
Dec 11, 2017 | 28.31 | 28.31 | 27.91 | 28.02 | 447,317 | -0.33(-1.16%) |
Dec 08, 2017 | 28.47 | 28.59 | 28.14 | 28.35 | 401,000 | -0.08(-0.29%) |
Dec 07, 2017 | 28.22 | 28.51 | 28.02 | 28.43 | 396,716 | +0.25(+0.88%) |
Dec 06, 2017 | 28.39 | 28.51 | 28.14 | 28.18 | 282,816 | -0.17(-0.58%) |
Dec 05, 2017 | 29.05 | 29.21 | 28.35 | 28.35 | 426,467 | -0.83(-2.83%) |
Dec 04, 2017 | 29.17 | 29.63 | 28.57 | 29.17 | 648,065 | +0.33(+1.14%) |
Dec 01, 2017 | 28.84 | 28.88 | 27.98 | 28.84 | 585,601 | +0.12(+0.43%) |
Nov 30, 2017 | 29.42 | 29.42 | 28.64 | 28.72 | 533,582 | -0.50(-1.70%) |
Nov 29, 2017 | 28.97 | 29.42 | 28.84 | 29.21 | 735,677 | +0.41(+1.43%) |
Nov 28, 2017 | 28.10 | 28.80 | 28.06 | 28.80 | 955,570 | +0.74(+2.65%) |
Nov 27, 2017 | 27.93 | 28.26 | 27.93 | 28.06 | 231,572 | +0.04(+0.15%) |
Nov 24, 2017 | 28.22 | 28.29 | 27.89 | 28.02 | 196,435 | +0.00(+0.00%) |
Nov 22, 2017 | 28.18 | 28.43 | 28.02 | 28.02 | 281,670 | -0.12(-0.44%) |
Nov 21, 2017 | 28.18 | 28.43 | 27.91 | 28.14 | 452,320 | +0.17(+0.59%) |
Nov 20, 2017 | 27.85 | 28.02 | 27.67 | 27.98 | 309,798 | +0.25(+0.89%) |
Nov 17, 2017 | 27.36 | 27.73 | 27.01 | 27.73 | 408,106 | +0.12(+0.45%) |
Nov 16, 2017 | 27.73 | 27.98 | 27.40 | 27.60 | 489,658 | +0.08(+0.30%) |
Nov 15, 2017 | 27.40 | 27.81 | 26.61 | 27.52 | 976,143 | -0.12(-0.45%) |
Nov 14, 2017 | 27.52 | 27.81 | 27.44 | 27.65 | 427,253 | +0.04(+0.15%) |
Nov 13, 2017 | 27.40 | 27.69 | 27.23 | 27.60 | 327,626 | +0.00(+0.00%) |
Nov 10, 2017 | 27.15 | 27.71 | 27.15 | 27.60 | 505,377 | +0.41(+1.52%) |
Nov 09, 2017 | 27.23 | 27.73 | 27.03 | 27.19 | 790,208 | -0.37(-1.35%) |
Nov 08, 2017 | 27.48 | 27.60 | 27.20 | 27.56 | 611,638 | -0.12(-0.45%) |
Nov 07, 2017 | 28.31 | 28.39 | 27.65 | 27.69 | 386,753 | -0.66(-2.33%) |
Nov 06, 2017 | 28.22 | 28.43 | 28.10 | 28.35 | 279,886 | +0.14(+0.51%) |
Nov 03, 2017 | 28.51 | 28.51 | 28.10 | 28.20 | 419,067 | -0.27(-0.94%) |
Nov 02, 2017 | 28.27 | 28.72 | 28.18 | 28.47 | 557,504 | +0.12(+0.43%) |
Nov 01, 2017 | 28.76 | 28.76 | 28.14 | 28.35 | 379,608 | -0.25(-0.86%) |
Oct 31, 2017 | 28.55 | 28.70 | 28.41 | 28.59 | 681,468 | +0.16(+0.58%) |
Oct 30, 2017 | 28.88 | 28.88 | 28.22 | 28.43 | 535,128 | -0.53(-1.84%) |
Oct 27, 2017 | 29.05 | 29.09 | 28.76 | 28.96 | 583,090 | -0.12(-0.42%) |
Oct 26, 2017 | 28.96 | 29.23 | 28.76 | 29.09 | 412,442 | +0.12(+0.43%) |
Oct 25, 2017 | 29.01 | 29.05 | 28.64 | 28.96 | 512,736 | +0.04(+0.14%) |
Oct 24, 2017 | 28.80 | 29.17 | 28.80 | 28.92 | 350,006 | +0.21(+0.72%) |
Oct 23, 2017 | 28.92 | 28.96 | 28.51 | 28.72 | 420,933 | -0.29(-0.99%) |
Oct 20, 2017 | 29.05 | 29.19 | 28.80 | 29.01 | 453,725 | +0.29(+1.00%) |
Oct 19, 2017 | 28.18 | 28.72 | 28.02 | 28.72 | 399,229 | +0.53(+1.90%) |
Oct 18, 2017 | 28.39 | 28.68 | 27.98 | 28.18 | 621,703 | +0.21(+0.73%) |
Oct 17, 2017 | 28.22 | 28.47 | 27.94 | 27.98 | 300,917 | -0.29(-1.02%) |
Oct 16, 2017 | 28.10 | 28.43 | 28.06 | 28.27 | 254,220 | +0.25(+0.88%) |
Oct 13, 2017 | 28.14 | 28.29 | 27.81 | 28.02 | 232,526 | -0.12(-0.44%) |
Oct 12, 2017 | 28.35 | 28.47 | 28.14 | 28.14 | 184,012 | -0.16(-0.58%) |
Oct 11, 2017 | 28.31 | 28.53 | 28.10 | 28.31 | 355,803 | -0.08(-0.29%) |
Oct 10, 2017 | 28.18 | 28.47 | 27.96 | 28.39 | 490,532 | +0.45(+1.62%) |
Oct 09, 2017 | 28.02 | 28.10 | 27.81 | 27.94 | 278,956 | -0.04(-0.15%) |
Oct 06, 2017 | 28.18 | 28.22 | 27.81 | 27.98 | 349,798 | -0.12(-0.44%) |
Oct 05, 2017 | 27.77 | 28.22 | 27.65 | 28.10 | 240,248 | +0.37(+1.33%) |
Oct 04, 2017 | 27.94 | 27.94 | 27.67 | 27.73 | 539,535 | -0.12(-0.44%) |
Oct 03, 2017 | 28.02 | 28.06 | 27.61 | 27.85 | 514,183 | -0.04(-0.15%) |
Oct 02, 2017 | 27.65 | 28.35 | 27.57 | 27.90 | 690,454 | +0.25(+0.89%) |
Sep 29, 2017 | 27.90 | 28.14 | 27.65 | 27.65 | 731,888 | -0.25(-0.88%) |
Sep 28, 2017 | 27.94 | 27.94 | 26.91 | 27.90 | 958,294 | -0.37(-1.31%) |
Sep 27, 2017 | 27.69 | 28.35 | 27.65 | 28.27 | 644,462 | +0.90(+3.30%) |
Sep 26, 2017 | 27.12 | 27.53 | 27.07 | 27.36 | 355,124 | +0.33(+1.22%) |
Sep 25, 2017 | 26.95 | 27.18 | 26.66 | 27.03 | 437,458 | +0.04(+0.15%) |
Sep 22, 2017 | 26.75 | 27.19 | 26.70 | 26.99 | 200,004 | +0.21(+0.77%) |
Sep 21, 2017 | 26.75 | 26.95 | 26.58 | 26.79 | 257,698 | +0.08(+0.31%) |
Sep 20, 2017 | 26.29 | 26.87 | 26.17 | 26.70 | 373,870 | +0.29(+1.09%) |
Sep 19, 2017 | 26.29 | 26.42 | 26.19 | 26.42 | 438,724 | +0.12(+0.47%) |
Sep 18, 2017 | 26.01 | 26.40 | 26.01 | 26.29 | 252,215 | +0.29(+1.11%) |
Sep 15, 2017 | 25.92 | 26.11 | 25.80 | 26.01 | 1,035,912 | +0.08(+0.32%) |
Sep 14, 2017 | 26.05 | 26.21 | 25.84 | 25.92 | 292,341 | -0.16(-0.63%) |
Sep 13, 2017 | 25.84 | 26.21 | 25.72 | 26.09 | 359,679 | +0.16(+0.63%) |
Sep 12, 2017 | 25.39 | 26.01 | 25.39 | 25.92 | 313,084 | +0.49(+1.94%) |
Sep 11, 2017 | 25.23 | 25.66 | 25.14 | 25.43 | 350,192 | +0.53(+2.15%) |
Sep 08, 2017 | 24.57 | 25.14 | 24.53 | 24.90 | 468,488 | +0.37(+1.51%) |
Sep 07, 2017 | 25.31 | 25.31 | 24.49 | 24.53 | 366,006 | -0.70(-2.77%) |
Sep 06, 2017 | 25.31 | 25.55 | 25.10 | 25.23 | 586,713 | +0.00(+0.00%) |
Sep 05, 2017 | 25.68 | 25.72 | 25.14 | 25.23 | 578,492 | -0.58(-2.23%) |
Sep 01, 2017 | 25.72 | 25.96 | 25.64 | 25.80 | 322,553 | +0.12(+0.48%) |
Aug 31, 2017 | 25.68 | 25.82 | 25.55 | 25.68 | 464,211 | +0.08(+0.32%) |
Aug 30, 2017 | 25.72 | 25.96 | 25.47 | 25.60 | 346,731 | -0.16(-0.64%) |
Aug 29, 2017 | 25.68 | 25.88 | 25.51 | 25.76 | 371,399 | -0.16(-0.63%) |
Aug 28, 2017 | 26.05 | 26.13 | 25.88 | 25.92 | 324,085 | -0.04(-0.16%) |
Aug 25, 2017 | 25.76 | 26.11 | 25.76 | 25.96 | 299,408 | +0.25(+0.96%) |
Aug 24, 2017 | 25.92 | 25.96 | 25.60 | 25.72 | 357,217 | -0.04(-0.16%) |
Aug 23, 2017 | 25.55 | 25.84 | 25.51 | 25.76 | 321,883 | -0.04(-0.16%) |
Aug 22, 2017 | 25.76 | 25.92 | 25.72 | 25.80 | 311,515 | +0.16(+0.64%) |
Aug 21, 2017 | 25.76 | 25.84 | 25.60 | 25.64 | 318,937 | -0.21(-0.79%) |
Aug 18, 2017 | 25.60 | 26.09 | 25.60 | 25.84 | 367,932 | -0.04(-0.16%) |
Aug 17, 2017 | 26.42 | 26.46 | 25.80 | 25.88 | 496,192 | -0.70(-2.63%) |
Aug 16, 2017 | 26.99 | 27.03 | 26.42 | 26.58 | 385,453 | -0.25(-0.92%) |
Aug 15, 2017 | 27.20 | 27.31 | 26.79 | 26.83 | 374,552 | -0.16(-0.61%) |
Aug 14, 2017 | 26.38 | 27.03 | 26.25 | 26.99 | 325,387 | +0.82(+3.14%) |
Aug 11, 2017 | 26.79 | 26.87 | 25.90 | 26.17 | 626,668 | -0.49(-1.85%) |
Aug 10, 2017 | 26.87 | 26.95 | 26.58 | 26.66 | 460,325 | -0.33(-1.22%) |
Aug 09, 2017 | 27.36 | 27.49 | 26.95 | 26.99 | 939,523 | -0.66(-2.38%) |
Aug 08, 2017 | 27.40 | 28.12 | 27.32 | 27.65 | 681,402 | +0.25(+0.90%) |
Aug 07, 2017 | 27.36 | 27.55 | 27.16 | 27.40 | 407,205 | +0.04(+0.15%) |
Aug 04, 2017 | 27.36 | 27.51 | 27.24 | 27.36 | 435,979 | +0.25(+0.91%) |
Aug 03, 2017 | 27.28 | 27.40 | 26.99 | 27.12 | 835,155 | -0.25(-0.90%) |
Aug 02, 2017 | 27.40 | 27.49 | 27.07 | 27.36 | 465,145 | -0.04(-0.15%) |
Aug 01, 2017 | 27.57 | 27.57 | 27.28 | 27.40 | 211,843 | +0.04(+0.15%) |
Jul 31, 2017 | 27.20 | 27.53 | 27.08 | 27.36 | 237,129 | +0.25(+0.90%) |
Jul 28, 2017 | 27.08 | 27.20 | 26.89 | 27.12 | 378,346 | -0.04(-0.15%) |
Jul 27, 2017 | 27.28 | 27.51 | 26.99 | 27.16 | 356,425 | -0.08(-0.30%) |
Jul 26, 2017 | 28.10 | 28.10 | 27.20 | 27.24 | 581,543 | -0.90(-3.20%) |
Jul 25, 2017 | 27.93 | 28.26 | 27.85 | 28.14 | 685,029 | +0.65(+2.38%) |
Jul 24, 2017 | 27.28 | 27.61 | 27.22 | 27.48 | 309,353 | +0.16(+0.60%) |
Jul 21, 2017 | 27.57 | 27.61 | 27.08 | 27.32 | 507,206 | +0.00(+0.00%) |
Jul 20, 2017 | 27.20 | 27.46 | 26.99 | 27.32 | 432,313 | +0.12(+0.45%) |
Jul 19, 2017 | 27.03 | 27.32 | 26.99 | 27.20 | 547,916 | +0.33(+1.22%) |
Jul 18, 2017 | 27.08 | 27.81 | 26.42 | 26.87 | 462,399 | -0.16(-0.61%) |
Jul 17, 2017 | 27.12 | 27.34 | 26.87 | 27.03 | 381,829 | -0.12(-0.45%) |
Jul 14, 2017 | 27.03 | 27.32 | 26.91 | 27.16 | 384,524 | -0.12(-0.45%) |
Jul 13, 2017 | 27.40 | 27.44 | 27.08 | 27.28 | 334,111 | -0.04(-0.15%) |
Jul 12, 2017 | 27.28 | 27.63 | 27.03 | 27.32 | 393,319 | +0.08(+0.30%) |
Jul 11, 2017 | 27.40 | 27.40 | 26.67 | 27.24 | 557,954 | -0.16(-0.60%) |
Jul 10, 2017 | 27.24 | 27.81 | 27.12 | 27.40 | 546,518 | +0.00(+0.00%) |
Jul 07, 2017 | 27.08 | 27.44 | 26.79 | 27.40 | 469,450 | +0.45(+1.67%) |
Jul 06, 2017 | 27.40 | 27.53 | 26.91 | 26.95 | 573,695 | -0.57(-2.08%) |
Jul 05, 2017 | 27.61 | 27.65 | 27.24 | 27.53 | 429,372 | -0.08(-0.30%) |
Jul 03, 2017 | 27.24 | 27.85 | 27.24 | 27.61 | 240,031 | +0.45(+1.66%) |
Jun 30, 2017 | 27.53 | 27.57 | 27.08 | 27.16 | 457,364 | -0.20(-0.75%) |
Jun 29, 2017 | 27.93 | 28.22 | 27.16 | 27.36 | 1,032,362 | -0.04(-0.15%) |
Jun 28, 2017 | 27.16 | 27.51 | 26.88 | 27.40 | 369,025 | +0.53(+1.98%) |
Jun 27, 2017 | 26.95 | 27.24 | 26.85 | 26.87 | 368,214 | -0.04(-0.15%) |
Jun 26, 2017 | 26.75 | 27.03 | 26.46 | 26.91 | 519,933 | +0.25(+0.92%) |
Jun 23, 2017 | 26.46 | 26.67 | 862,427 | +0.08(+0.31%) | ||
Jun 22, 2017 | 26.58 | 26.71 | 26.24 | 26.58 | 419,093 | +0.04(+0.15%) |
Jun 21, 2017 | 27.12 | 27.20 | 26.50 | 26.54 | 865,734 | -0.57(-2.11%) |
Jun 20, 2017 | 27.61 | 27.61 | 27.08 | 27.12 | 272,035 | -0.53(-1.92%) |
Jun 19, 2017 | 27.85 | 27.89 | 27.55 | 27.65 | 455,176 | +0.00(+0.00%) |
Jun 16, 2017 | 27.65 | 27.81 | 27.42 | 27.65 | 1,127,681 | -0.29(-1.02%) |
Jun 15, 2017 | 27.81 | 28.38 | 27.77 | 27.93 | 642,396 | -0.25(-0.87%) |
Jun 14, 2017 | 28.34 | 28.38 | 27.63 | 28.18 | 564,169 | -0.33(-1.15%) |
Jun 13, 2017 | 28.43 | 28.55 | 28.06 | 28.51 | 490,153 | +0.25(+0.87%) |
Jun 12, 2017 | 28.51 | 28.88 | 28.00 | 28.26 | 491,920 | -0.25(-0.86%) |
Jun 09, 2017 | 27.40 | 28.65 | 27.40 | 28.51 | 646,249 | +1.15(+4.19%) |
Jun 08, 2017 | 26.71 | 27.81 | 26.71 | 27.36 | 466,956 | +0.61(+2.29%) |
Jun 07, 2017 | 26.42 | 26.91 | 26.30 | 26.75 | 372,003 | +0.37(+1.40%) |
Jun 06, 2017 | 26.30 | 26.73 | 26.16 | 26.38 | 361,310 | -0.18(-0.69%) |
Jun 05, 2017 | 26.63 | 26.79 | 26.30 | 26.56 | 386,264 | -0.02(-0.08%) |
Jun 02, 2017 | 26.58 | 27.03 | 26.42 | 26.58 | 618,223 | -0.12(-0.46%) |
Jun 01, 2017 | 26.22 | 26.75 | 25.85 | 26.71 | 395,013 | +0.57(+2.19%) |
May 31, 2017 | 26.26 | 26.26 | 25.64 | 26.14 | 568,673 | -0.04(-0.16%) |
May 30, 2017 | 26.14 | 26.22 | 25.64 | 26.18 | 484,401 | -0.12(-0.47%) |
May 26, 2017 | 26.26 | 26.46 | 26.05 | 26.30 | 409,286 | +0.00(+0.00%) |
May 25, 2017 | 26.50 | 26.58 | 26.10 | 26.30 | 264,645 | -0.08(-0.31%) |
May 24, 2017 | 26.63 | 26.67 | 26.18 | 26.38 | 253,058 | -0.16(-0.62%) |
May 23, 2017 | 26.46 | 26.73 | 26.26 | 26.54 | 307,855 | +0.12(+0.46%) |
May 22, 2017 | 26.26 | 26.46 | 26.01 | 26.42 | 297,913 | +0.20(+0.78%) |
May 19, 2017 | 26.09 | 26.32 | 25.93 | 26.22 | 626,249 | +0.12(+0.47%) |
May 18, 2017 | 25.73 | 26.26 | 25.62 | 26.09 | 710,759 | +0.29(+1.11%) |
May 17, 2017 | 26.38 | 26.50 | 25.56 | 25.81 | 841,779 | -0.94(-3.52%) |
May 16, 2017 | 26.79 | 26.87 | 26.46 | 26.75 | 366,100 | -0.04(-0.15%) |
May 15, 2017 | 26.58 | 26.95 | 26.58 | 26.79 | 510,857 | +0.29(+1.08%) |
May 12, 2017 | 26.63 | 26.63 | 26.30 | 26.50 | 272,070 | -0.33(-1.22%) |
May 11, 2017 | 27.12 | 27.20 | 26.58 | 26.83 | 348,062 | -0.37(-1.35%) |
May 10, 2017 | 27.08 | 27.30 | 26.95 | 27.20 | 323,912 | +0.04(+0.15%) |
May 09, 2017 | 27.53 | 27.69 | 26.95 | 27.16 | 397,384 | -0.37(-1.34%) |
May 08, 2017 | 27.53 | 27.61 | 27.32 | 27.53 | 222,747 | -0.04(-0.15%) |
May 05, 2017 | 27.93 | 27.93 | 27.22 | 27.57 | 337,983 | -0.12(-0.44%) |
May 04, 2017 | 27.77 | 27.93 | 27.51 | 27.69 | 309,979 | +0.16(+0.59%) |
May 03, 2017 | 27.03 | 27.57 | 26.95 | 27.53 | 342,629 | +0.25(+0.90%) |
May 02, 2017 | 27.69 | 27.69 | 27.24 | 27.28 | 806,657 | -0.37(-1.33%) |