Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.29 | 29.29 | 29.05 | 29.12 | 148,018 | -0.19(-0.65%) |
May 30, 2018 | 29.10 | 29.34 | 29.05 | 29.31 | 187,606 | +0.38(+1.31%) |
May 29, 2018 | 29.09 | 29.13 | 28.76 | 28.93 | 286,261 | -0.35(-1.20%) |
May 25, 2018 | 29.28 | 29.28 | 29.28 | 0 | -0.06(-0.20%) | |
May 24, 2018 | 29.36 | 29.37 | 29.11 | 29.34 | 131,776 | -0.05(-0.17%) |
May 23, 2018 | 29.10 | 29.39 | 29.10 | 29.39 | 171,448 | +0.07(+0.24%) |
May 22, 2018 | 29.50 | 29.50 | 29.24 | 29.32 | 1,160,294 | -0.06(-0.20%) |
May 21, 2018 | 29.36 | 29.45 | 29.31 | 29.38 | 173,284 | +0.19(+0.65%) |
May 18, 2018 | 29.31 | 29.31 | 29.12 | 29.19 | 160,645 | -0.07(-0.24%) |
May 17, 2018 | 29.27 | 29.37 | 29.14 | 29.26 | 114,157 | +0.00(+0.00%) |
May 16, 2018 | 29.17 | 29.32 | 29.13 | 29.26 | 197,065 | +0.11(+0.38%) |
May 15, 2018 | 29.07 | 29.29 | 29.03 | 29.15 | 247,566 | -0.18(-0.61%) |
May 14, 2018 | 29.43 | 29.47 | 29.26 | 29.33 | 150,958 | +0.02(+0.07%) |
May 11, 2018 | 29.36 | 29.36 | 29.20 | 29.31 | 138,988 | +0.06(+0.21%) |
May 10, 2018 | 29.10 | 29.28 | 29.05 | 29.25 | 189,688 | +0.27(+0.93%) |
May 09, 2018 | 28.81 | 29.02 | 28.70 | 28.98 | 368,167 | +0.28(+0.98%) |
May 08, 2018 | 28.68 | 28.72 | 28.53 | 28.70 | 158,516 | +0.00(+0.00%) |
May 07, 2018 | 28.65 | 28.82 | 28.61 | 28.70 | 116,574 | +0.09(+0.31%) |
May 04, 2018 | 28.21 | 28.66 | 27.96 | 28.61 | 101,548 | +0.37(+1.31%) |
May 03, 2018 | 28.23 | 28.28 | 27.90 | 28.24 | 225,720 | -0.02(-0.07%) |
May 02, 2018 | 28.54 | 28.57 | 28.26 | 28.26 | 154,852 | -0.25(-0.88%) |
May 01, 2018 | 28.49 | 28.51 | 28.19 | 28.51 | 128,129 | +0.05(+0.18%) |
Apr 30, 2018 | 28.80 | 28.80 | 28.45 | 28.46 | 107,122 | -0.22(-0.77%) |
Apr 27, 2018 | 28.57 | 28.74 | 28.54 | 28.68 | 71,278 | +0.03(+0.10%) |
Apr 26, 2018 | 28.50 | 28.73 | 28.43 | 28.65 | 99,516 | +0.31(+1.09%) |
Apr 25, 2018 | 28.37 | 28.39 | 28.05 | 28.34 | 239,645 | +0.04(+0.14%) |
Apr 24, 2018 | 28.79 | 28.91 | 28.13 | 28.30 | 180,455 | -0.38(-1.32%) |
Apr 23, 2018 | 28.76 | 28.80 | 28.52 | 28.68 | 89,832 | +0.07(+0.24%) |
Apr 20, 2018 | 28.99 | 28.99 | 28.53 | 28.61 | 323,421 | -0.32(-1.11%) |
Apr 19, 2018 | 29.02 | 29.02 | 28.79 | 28.93 | 124,047 | -0.17(-0.58%) |
Apr 18, 2018 | 29.18 | 29.18 | 29.04 | 29.10 | 396,869 | +0.05(+0.17%) |
Apr 17, 2018 | 29.01 | 29.14 | 28.84 | 29.05 | 145,865 | +0.29(+1.01%) |
Apr 16, 2018 | 28.74 | 28.85 | 28.61 | 28.76 | 118,709 | +0.22(+0.77%) |
Apr 13, 2018 | 28.77 | 28.88 | 28.41 | 28.54 | 281,200 | -0.02(-0.07%) |
Apr 12, 2018 | 28.45 | 28.72 | 28.45 | 28.56 | 118,195 | +0.19(+0.67%) |
Apr 11, 2018 | 28.34 | 28.56 | 28.32 | 28.37 | 124,151 | -0.16(-0.56%) |
Apr 10, 2018 | 28.44 | 28.61 | 28.30 | 28.53 | 124,480 | +0.51(+1.82%) |
Apr 09, 2018 | 28.03 | 28.49 | 28.02 | 28.02 | 139,999 | +0.07(+0.25%) |
Apr 06, 2018 | 28.42 | 28.51 | 27.75 | 27.95 | 133,013 | -0.63(-2.20%) |
Apr 05, 2018 | 28.57 | 28.68 | 28.45 | 28.58 | 262,662 | +0.22(+0.78%) |
Apr 04, 2018 | 27.56 | 28.44 | 27.56 | 28.36 | 385,213 | +0.29(+1.03%) |
Apr 03, 2018 | 27.79 | 28.11 | 27.61 | 28.07 | 419,595 | +0.42(+1.52%) |
Apr 02, 2018 | 28.25 | 28.31 | 27.41 | 27.65 | 653,010 | -0.71(-2.50%) |
Mar 29, 2018 | 28.36 | 28.36 | 28.36 | 0 | +0.40(+1.43%) | |
Mar 28, 2018 | 28.09 | 28.23 | 27.85 | 27.96 | 204,919 | -0.06(-0.21%) |
Mar 27, 2018 | 28.73 | 28.73 | 27.86 | 28.02 | 289,483 | -0.51(-1.79%) |
Mar 26, 2018 | 28.24 | 28.55 | 27.93 | 28.53 | 168,660 | +0.76(+2.74%) |
Mar 23, 2018 | 28.37 | 28.52 | 27.74 | 27.77 | 182,505 | -0.61(-2.15%) |
Mar 22, 2018 | 28.84 | 28.91 | 28.36 | 28.38 | 195,967 | -0.73(-2.51%) |
Mar 21, 2018 | 29.18 | 29.37 | 29.05 | 29.11 | 86,873 | -0.04(-0.14%) |
Mar 20, 2018 | 29.23 | 29.23 | 29.08 | 29.15 | 87,729 | +0.03(+0.10%) |
Mar 19, 2018 | 29.49 | 29.49 | 28.89 | 29.12 | 102,589 | -0.41(-1.39%) |
Mar 16, 2018 | 29.50 | 29.62 | 29.50 | 29.53 | 174,356 | +0.02(+0.07%) |
Mar 15, 2018 | 29.58 | 29.62 | 29.41 | 29.51 | 78,414 | +0.02(+0.07%) |
Mar 14, 2018 | 29.67 | 29.75 | 29.42 | 29.49 | 77,288 | -0.19(-0.64%) |
Mar 13, 2018 | 30.00 | 30.02 | 29.58 | 29.68 | 282,362 | -0.18(-0.60%) |
Mar 12, 2018 | 29.94 | 29.99 | 29.79 | 29.86 | 74,170 | -0.02(-0.07%) |
Mar 09, 2018 | 29.56 | 29.88 | 29.50 | 29.88 | 144,513 | +0.51(+1.74%) |
Mar 08, 2018 | 29.41 | 29.41 | 29.21 | 29.37 | 89,422 | +0.12(+0.41%) |
Mar 07, 2018 | 29.25 | 28.97 | 29.25 | 237,254 | +0.01(+0.03%) | |
Mar 06, 2018 | 29.24 | 29.38 | 29.06 | 29.24 | 86,744 | +0.03(+0.10%) |
Mar 05, 2018 | 28.60 | 29.23 | 28.60 | 29.21 | 102,820 | +0.32(+1.11%) |
Mar 02, 2018 | 28.57 | 28.89 | 28.41 | 28.89 | 113,709 | +0.17(+0.59%) |
Mar 01, 2018 | 29.20 | 29.23 | 28.54 | 28.72 | 407,902 | -0.38(-1.31%) |
Feb 28, 2018 | 29.57 | 29.59 | 29.10 | 29.10 | 130,177 | -0.33(-1.12%) |
Feb 27, 2018 | 29.85 | 29.87 | 29.43 | 29.43 | 159,432 | -0.36(-1.21%) |
Feb 26, 2018 | 29.54 | 29.79 | 29.52 | 29.79 | 196,659 | +0.34(+1.15%) |
Feb 23, 2018 | 29.23 | 29.45 | 29.00 | 29.45 | 79,080 | +0.45(+1.55%) |
Feb 22, 2018 | 28.93 | 29.25 | 28.91 | 29.00 | 86,205 | +0.02(+0.07%) |
Feb 21, 2018 | 29.15 | 29.42 | 28.95 | 28.98 | 121,597 | -0.15(-0.51%) |
Feb 20, 2018 | 29.23 | 29.29 | 28.99 | 29.13 | 181,298 | -0.14(-0.48%) |
Feb 16, 2018 | 29.27 | 29.27 | 29.27 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 29.04 | 29.27 | 28.81 | 29.27 | 120,860 | +0.36(+1.25%) |
Feb 14, 2018 | 28.43 | 28.95 | 28.17 | 28.91 | 278,276 | +0.37(+1.30%) |
Feb 13, 2018 | 28.17 | 28.57 | 28.17 | 28.54 | 154,588 | +0.09(+0.32%) |
Feb 12, 2018 | 28.38 | 28.62 | 28.10 | 28.45 | 241,768 | +0.39(+1.39%) |
Feb 09, 2018 | 27.92 | 28.25 | 27.13 | 28.06 | 283,806 | +0.35(+1.26%) |
Feb 08, 2018 | 28.79 | 28.79 | 27.65 | 27.71 | 171,290 | -0.99(-3.45%) |
Feb 07, 2018 | 28.67 | 29.16 | 28.67 | 28.70 | 168,612 | -0.11(-0.38%) |
Feb 06, 2018 | 27.78 | 28.91 | 27.68 | 28.81 | 290,887 | +0.15(+0.53%) |
Feb 05, 2018 | 29.23 | 29.48 | 28.16 | 28.66 | 377,695 | -0.91(-3.09%) |
Feb 02, 2018 | 29.99 | 30.01 | 29.53 | 29.57 | 221,386 | -0.58(-1.92%) |
Feb 01, 2018 | 30.17 | 30.34 | 30.10 | 30.15 | 301,267 | -0.09(-0.30%) |
Jan 31, 2018 | 30.41 | 30.41 | 30.09 | 30.24 | 162,419 | +0.00(+0.00%) |
Jan 30, 2018 | 30.39 | 30.39 | 30.30 | 30.24 | 127,992 | -0.32(-1.05%) |
Jan 29, 2018 | 30.69 | 30.70 | 30.52 | 30.56 | 208,082 | -0.17(-0.55%) |
Jan 26, 2018 | 30.42 | 30.73 | 30.42 | 30.73 | 157,914 | +0.34(+1.12%) |
Jan 25, 2018 | 30.48 | 30.52 | 30.27 | 30.39 | 198,982 | +0.00(+0.00%) |
Jan 24, 2018 | 30.49 | 30.54 | 30.22 | 30.39 | 206,782 | -0.00(-0.00%) |
Jan 23, 2018 | 30.39 | 30.40 | 30.26 | 30.39 | 164,625 | +0.08(+0.27%) |
Jan 22, 2018 | 29.97 | 30.31 | 29.97 | 30.31 | 144,568 | +0.24(+0.80%) |
Jan 19, 2018 | 30.08 | 30.10 | 29.91 | 30.07 | 217,198 | +0.12(+0.40%) |
Jan 18, 2018 | 30.04 | 30.05 | 29.86 | 29.95 | 209,379 | -0.02(-0.07%) |
Jan 17, 2018 | 29.82 | 30.03 | 29.70 | 29.97 | 225,362 | +0.27(+0.91%) |
Jan 16, 2018 | 29.96 | 30.04 | 29.61 | 29.70 | 164,167 | -0.07(-0.24%) |
Jan 12, 2018 | 29.77 | 29.77 | 29.77 | 0 | +0.16(+0.54%) | |
Jan 11, 2018 | 29.48 | 29.61 | 29.45 | 29.61 | 182,880 | +0.20(+0.68%) |
Jan 10, 2018 | 29.42 | 29.41 | 212,188 | -0.05(-0.17%) | ||
Jan 09, 2018 | 29.45 | 29.50 | 29.28 | 29.46 | 284,334 | +0.06(+0.20%) |
Jan 08, 2018 | 29.35 | 29.40 | 29.27 | 29.40 | 334,409 | +0.06(+0.20%) |
Jan 05, 2018 | 29.30 | 29.34 | 29.17 | 29.34 | 147,405 | +0.19(+0.65%) |
Jan 04, 2018 | 29.16 | 29.18 | 29.05 | 29.15 | 236,326 | +0.12(+0.41%) |
Jan 03, 2018 | 29.18 | 29.18 | 28.84 | 29.03 | 153,016 | +0.19(+0.66%) |
Jan 02, 2018 | 28.74 | 28.84 | 28.70 | 28.84 | 128,810 | +0.21(+0.73%) |
Dec 29, 2017 | 28.63 | 28.63 | 28.63 | 0 | -0.11(-0.38%) | |
Dec 28, 2017 | 28.65 | 28.85 | 28.65 | 28.74 | 94,869 | +0.05(+0.17%) |
Dec 27, 2017 | 28.80 | 28.80 | 28.62 | 28.69 | 267,579 | -0.25(-0.86%) |
Dec 26, 2017 | 28.85 | 28.98 | 28.85 | 28.94 | 72,561 | -0.04(-0.14%) |
Dec 22, 2017 | 29.11 | 29.11 | 28.91 | 28.98 | 126,000 | -0.02(-0.07%) |
Dec 21, 2017 | 29.07 | 29.07 | 28.94 | 29.00 | 128,736 | +0.09(+0.31%) |
Dec 20, 2017 | 29.09 | 29.09 | 28.89 | 28.91 | 144,488 | -0.04(-0.14%) |
Dec 19, 2017 | 29.09 | 29.11 | 28.93 | 28.95 | 171,209 | -0.11(-0.38%) |
Dec 18, 2017 | 29.12 | 29.12 | 29.02 | 29.06 | 172,571 | +0.18(+0.62%) |
Dec 15, 2017 | 28.85 | 28.93 | 28.73 | 28.88 | 119,364 | +0.24(+0.86%) |
Dec 14, 2017 | 28.75 | 28.82 | 28.61 | 28.64 | 122,098 | -0.16(-0.56%) |
Dec 13, 2017 | 28.81 | 28.84 | 28.74 | 28.80 | 113,140 | +0.03(+0.09%) |
Dec 12, 2017 | 28.82 | 28.82 | 28.71 | 28.77 | 118,973 | +0.06(+0.21%) |
Dec 11, 2017 | 28.60 | 28.71 | 28.60 | 28.71 | 117,435 | +0.10(+0.35%) |
Dec 08, 2017 | 28.61 | 28.63 | 28.50 | 28.61 | 199,631 | +0.14(+0.49%) |
Dec 07, 2017 | 28.38 | 28.51 | 28.32 | 28.47 | 130,370 | +0.12(+0.42%) |
Dec 06, 2017 | 28.37 | 28.43 | 28.29 | 28.35 | 168,865 | -0.05(-0.18%) |
Dec 05, 2017 | 28.56 | 28.59 | 28.34 | 28.40 | 101,966 | -0.11(-0.39%) |
Dec 04, 2017 | 28.80 | 28.80 | 28.48 | 28.51 | 83,681 | -0.01(-0.04%) |
Dec 01, 2017 | 28.61 | 28.61 | 28.30 | 28.52 | 204,072 | -0.07(-0.24%) |
Nov 30, 2017 | 28.53 | 28.69 | 28.34 | 28.59 | 166,685 | +0.26(+0.92%) |
Nov 29, 2017 | 28.28 | 28.47 | 28.25 | 28.33 | 93,812 | +0.01(+0.02%) |
Nov 28, 2017 | 28.21 | 28.34 | 28.05 | 28.32 | 101,187 | +0.30(+1.08%) |
Nov 27, 2017 | 27.99 | 28.13 | 27.99 | 28.02 | 131,018 | -0.04(-0.12%) |
Nov 24, 2017 | 28.07 | 28.14 | 28.00 | 28.05 | 31,951 | +0.04(+0.12%) |
Nov 22, 2017 | 28.13 | 28.13 | 27.95 | 28.02 | 105,628 | -0.02(-0.07%) |
Nov 21, 2017 | 28.00 | 28.05 | 27.81 | 28.04 | 138,611 | +0.18(+0.66%) |
Nov 20, 2017 | 27.77 | 27.88 | 27.77 | 27.86 | 80,117 | +0.03(+0.10%) |
Nov 17, 2017 | 27.92 | 27.92 | 27.76 | 27.83 | 110,120 | -0.08(-0.29%) |
Nov 16, 2017 | 27.83 | 27.94 | 27.77 | 27.91 | 62,671 | +0.24(+0.87%) |
Nov 15, 2017 | 27.70 | 27.74 | 27.58 | 27.67 | 141,318 | -0.13(-0.47%) |
Nov 14, 2017 | 27.82 | 27.82 | 27.69 | 27.80 | 120,176 | -0.08(-0.29%) |
Nov 13, 2017 | 27.75 | 27.89 | 27.75 | 27.88 | 54,362 | +0.03(+0.11%) |
Nov 10, 2017 | 27.88 | 27.88 | 27.63 | 27.85 | 107,485 | -0.01(-0.04%) |
Nov 09, 2017 | 27.85 | 27.87 | 27.64 | 27.86 | 89,447 | -0.05(-0.18%) |
Nov 08, 2017 | 27.97 | 27.97 | 27.82 | 27.91 | 85,377 | +0.01(+0.04%) |
Nov 07, 2017 | 27.84 | 28.00 | 27.82 | 27.90 | 97,267 | -0.03(-0.11%) |
Nov 06, 2017 | 27.87 | 27.94 | 27.83 | 27.93 | 134,542 | +0.05(+0.18%) |
Nov 03, 2017 | 27.86 | 27.88 | 27.72 | 27.88 | 121,230 | +0.08(+0.29%) |
Nov 02, 2017 | 27.79 | 27.82 | 27.64 | 27.80 | 245,937 | +0.02(+0.07%) |
Nov 01, 2017 | 27.90 | 27.90 | 27.71 | 27.78 | 136,340 | +0.03(+0.11%) |
Oct 31, 2017 | 27.80 | 27.80 | 27.68 | 27.75 | 205,130 | +0.03(+0.11%) |
Oct 30, 2017 | 27.84 | 27.61 | 27.72 | 187,283 | -0.06(-0.22%) | |
Oct 27, 2017 | 27.76 | 27.81 | 27.59 | 27.78 | 192,984 | +0.19(+0.69%) |
Oct 26, 2017 | 27.73 | 27.73 | 27.54 | 27.59 | 111,630 | +0.05(+0.18%) |
Oct 25, 2017 | 27.67 | 27.67 | 27.40 | 27.54 | 161,577 | -0.13(-0.47%) |
Oct 24, 2017 | 27.59 | 27.79 | 27.59 | 27.67 | 133,948 | +0.02(+0.07%) |
Oct 23, 2017 | 27.79 | 27.81 | 27.60 | 27.65 | 101,066 | -0.08(-0.29%) |
Oct 20, 2017 | 27.67 | 27.77 | 27.65 | 27.73 | 90,530 | +0.14(+0.51%) |
Oct 19, 2017 | 27.53 | 27.59 | 27.42 | 27.59 | 70,229 | -0.02(-0.07%) |
Oct 18, 2017 | 27.65 | 27.65 | 27.55 | 27.61 | 127,588 | +0.11(+0.40%) |
Oct 17, 2017 | 27.60 | 27.62 | 27.48 | 27.50 | 81,955 | -0.05(-0.18%) |
Oct 16, 2017 | 27.62 | 27.62 | 27.47 | 27.55 | 70,667 | +0.02(+0.07%) |
Oct 13, 2017 | 27.63 | 27.63 | 27.48 | 27.53 | 62,105 | +0.04(+0.15%) |
Oct 12, 2017 | 27.51 | 27.53 | 27.41 | 27.49 | 59,543 | -0.03(-0.11%) |
Oct 11, 2017 | 27.54 | 27.54 | 27.41 | 27.52 | 90,173 | +0.05(+0.18%) |
Oct 10, 2017 | 27.42 | 27.59 | 27.38 | 27.47 | 71,127 | +0.07(+0.26%) |
Oct 09, 2017 | 27.43 | 27.50 | 27.35 | 27.40 | 62,142 | -0.06(-0.22%) |
Oct 06, 2017 | 27.35 | 27.55 | 27.35 | 27.46 | 76,280 | -0.02(-0.07%) |
Oct 05, 2017 | 27.31 | 27.48 | 27.31 | 27.48 | 171,515 | +0.15(+0.55%) |
Oct 04, 2017 | 27.38 | 27.38 | 27.24 | 27.33 | 100,006 | +0.02(+0.07%) |
Oct 03, 2017 | 27.19 | 27.31 | 27.19 | 27.31 | 143,604 | +0.08(+0.29%) |
Oct 02, 2017 | 27.22 | 27.23 | 27.12 | 27.23 | 461,914 | +0.11(+0.41%) |
Sep 29, 2017 | 27.02 | 27.12 | 26.97 | 27.12 | 63,392 | +0.09(+0.33%) |
Sep 28, 2017 | 26.98 | 27.03 | 26.95 | 27.03 | 61,378 | +0.01(+0.04%) |
Sep 27, 2017 | 27.01 | 27.04 | 26.86 | 27.02 | 69,353 | +0.12(+0.45%) |
Sep 26, 2017 | 26.99 | 26.99 | 26.85 | 26.90 | 70,606 | +0.01(+0.04%) |
Sep 25, 2017 | 26.94 | 26.94 | 26.80 | 26.89 | 102,558 | -0.05(-0.19%) |
Sep 22, 2017 | 26.83 | 26.99 | 26.83 | 26.94 | 68,469 | +0.03(+0.11%) |
Sep 21, 2017 | 27.05 | 27.05 | 26.90 | 26.91 | 101,736 | -0.09(-0.33%) |
Sep 20, 2017 | 27.03 | 27.03 | 26.86 | 27.00 | 70,992 | +0.03(+0.11%) |
Sep 19, 2017 | 27.06 | 27.06 | 26.90 | 26.97 | 95,137 | +0.03(+0.11%) |
Sep 18, 2017 | 26.86 | 26.98 | 26.85 | 26.94 | 63,769 | +0.07(+0.26%) |
Sep 15, 2017 | 26.74 | 26.88 | 26.74 | 26.87 | 58,694 | +0.02(+0.08%) |
Sep 14, 2017 | 26.82 | 26.86 | 26.75 | 26.85 | 54,767 | +0.00(+0.00%) |
Sep 13, 2017 | 26.83 | 26.87 | 26.76 | 26.85 | 86,297 | +0.02(+0.07%) |
Sep 12, 2017 | 26.84 | 26.84 | 26.75 | 26.83 | 68,366 | +0.09(+0.34%) |
Sep 11, 2017 | 26.70 | 26.74 | 26.60 | 26.74 | 51,942 | +0.27(+1.02%) |
Sep 08, 2017 | 26.58 | 26.58 | 26.41 | 26.47 | 65,614 | +0.01(+0.04%) |
Sep 07, 2017 | 26.51 | 26.66 | 26.42 | 26.46 | 67,689 | -0.09(-0.34%) |
Sep 06, 2017 | 26.56 | 26.56 | 26.43 | 26.55 | 80,968 | +0.10(+0.38%) |
Sep 05, 2017 | 26.62 | 26.62 | 26.28 | 26.45 | 53,606 | -0.24(-0.90%) |
Sep 01, 2017 | 26.66 | 26.69 | 26.66 | 26.69 | 42,928 | +0.08(+0.30%) |
Aug 31, 2017 | 26.46 | 26.63 | 26.46 | 26.61 | 58,881 | +0.17(+0.64%) |
Aug 30, 2017 | 26.36 | 26.47 | 26.30 | 26.44 | 93,573 | +0.11(+0.42%) |
Aug 29, 2017 | 26.11 | 26.33 | 26.11 | 26.33 | 63,470 | +0.06(+0.23%) |
Aug 28, 2017 | 26.38 | 26.38 | 26.21 | 26.27 | 73,643 | -0.04(-0.15%) |
Aug 25, 2017 | 26.36 | 26.38 | 26.25 | 26.31 | 69,633 | +0.07(+0.27%) |
Aug 24, 2017 | 26.26 | 26.35 | 26.16 | 26.24 | 88,916 | +0.00(+0.00%) |
Aug 23, 2017 | 26.35 | 26.35 | 26.20 | 26.24 | 55,296 | -0.08(-0.30%) |
Aug 22, 2017 | 26.23 | 26.34 | 26.15 | 26.32 | 58,644 | +0.23(+0.88%) |
Aug 21, 2017 | 26.04 | 26.10 | 25.95 | 26.09 | 70,785 | +0.05(+0.19%) |
Aug 18, 2017 | 26.03 | 26.19 | 26.00 | 26.04 | 96,025 | -0.05(-0.20%) |
Aug 17, 2017 | 26.45 | 26.51 | 26.08 | 26.09 | 217,126 | -0.39(-1.48%) |
Aug 16, 2017 | 26.63 | 26.63 | 26.45 | 26.48 | 73,966 | -0.00(-0.02%) |
Aug 15, 2017 | 26.52 | 26.52 | 26.40 | 26.49 | 73,292 | +0.00(+0.00%) |
Aug 14, 2017 | 26.41 | 26.50 | 26.35 | 26.49 | 128,313 | +0.28(+1.07%) |
Aug 11, 2017 | 26.37 | 26.37 | 26.14 | 26.21 | 88,220 | +0.01(+0.04%) |
Aug 10, 2017 | 26.37 | 26.40 | 26.17 | 26.20 | 80,635 | -0.35(-1.32%) |
Aug 09, 2017 | 26.49 | 26.55 | 26.32 | 26.55 | 88,342 | +0.04(+0.15%) |
Aug 08, 2017 | 26.63 | 26.73 | 26.51 | 26.51 | 120,835 | -0.11(-0.41%) |
Aug 07, 2017 | 26.69 | 26.69 | 26.55 | 26.62 | 71,257 | +0.04(+0.15%) |
Aug 04, 2017 | 26.69 | 26.69 | 26.48 | 26.58 | 60,171 | +0.05(+0.19%) |
Aug 03, 2017 | 26.64 | 26.64 | 26.48 | 26.53 | 69,818 | +0.00(+0.00%) |
Aug 02, 2017 | 26.69 | 26.69 | 26.44 | 26.53 | 79,721 | -0.04(-0.15%) |
Aug 01, 2017 | 26.59 | 26.60 | 26.51 | 26.57 | 111,646 | +0.06(+0.23%) |
Jul 31, 2017 | 26.64 | 26.64 | 26.45 | 26.51 | 58,744 | +0.04(+0.15%) |
Jul 28, 2017 | 26.43 | 26.54 | 26.43 | 26.47 | 40,361 | -0.09(-0.34%) |
Jul 27, 2017 | 26.64 | 26.64 | 26.38 | 26.56 | 96,061 | +0.04(+0.15%) |
Jul 26, 2017 | 26.55 | 26.68 | 26.52 | 26.52 | 62,441 | -0.05(-0.17%) |
Jul 25, 2017 | 26.54 | 26.61 | 26.51 | 26.57 | 59,031 | +0.05(+0.21%) |
Jul 24, 2017 | 26.61 | 26.61 | 26.43 | 26.51 | 38,310 | +0.01(+0.04%) |
Jul 21, 2017 | 26.49 | 26.52 | 26.34 | 26.50 | 88,237 | -0.05(-0.19%) |
Jul 20, 2017 | 26.63 | 26.63 | 26.48 | 26.55 | 51,524 | +0.03(+0.11%) |
Jul 19, 2017 | 26.53 | 26.53 | 26.38 | 26.52 | 103,408 | +0.14(+0.53%) |
Jul 18, 2017 | 26.33 | 26.38 | 26.29 | 26.38 | 63,208 | +0.06(+0.23%) |
Jul 17, 2017 | 26.45 | 26.45 | 26.32 | 26.32 | 44,902 | -0.07(-0.27%) |
Jul 14, 2017 | 26.28 | 26.40 | 26.24 | 26.39 | 60,837 | +0.13(+0.50%) |
Jul 13, 2017 | 26.29 | 26.29 | 26.16 | 26.26 | 47,580 | +0.09(+0.34%) |
Jul 12, 2017 | 26.14 | 26.23 | 26.14 | 26.17 | 61,490 | +0.17(+0.65%) |
Jul 11, 2017 | 25.89 | 26.03 | 25.89 | 26.00 | 53,586 | -0.01(-0.04%) |
Jul 10, 2017 | 26.00 | 26.07 | 25.97 | 26.01 | 42,902 | +0.05(+0.19%) |
Jul 07, 2017 | 25.96 | 26.02 | 25.90 | 25.96 | 59,685 | +0.10(+0.39%) |
Jul 06, 2017 | 26.08 | 26.08 | 25.80 | 25.86 | 50,767 | -0.26(-1.00%) |
Jul 05, 2017 | 26.13 | 26.13 | 25.95 | 26.12 | 35,021 | +0.07(+0.27%) |
Jul 03, 2017 | 26.13 | 26.14 | 26.04 | 26.05 | 17,660 | +0.06(+0.23%) |
Jun 30, 2017 | 26.06 | 26.07 | 25.84 | 25.99 | 120,207 | +0.06(+0.23%) |
Jun 29, 2017 | 26.20 | 26.20 | 25.80 | 25.93 | 84,750 | -0.27(-1.03%) |
Jun 28, 2017 | 26.00 | 26.20 | 26.00 | 26.20 | 136,000 | +0.21(+0.81%) |
Jun 27, 2017 | 26.15 | 26.16 | 25.93 | 25.99 | 61,009 | -0.20(-0.76%) |
Jun 26, 2017 | 26.31 | 26.31 | 26.11 | 26.19 | 65,248 | +0.04(+0.15%) |
Jun 23, 2017 | 26.12 | 26.18 | 26.04 | 26.15 | 43,221 | +0.05(+0.18%) |
Jun 22, 2017 | 26.21 | 26.21 | 26.04 | 26.10 | 173,126 | +0.05(+0.21%) |
Jun 21, 2017 | 26.26 | 26.26 | 26.01 | 26.05 | 94,813 | -0.10(-0.38%) |
Jun 20, 2017 | 26.16 | 26.23 | 26.10 | 26.15 | 42,163 | -0.08(-0.30%) |
Jun 19, 2017 | 26.11 | 26.29 | 26.11 | 26.23 | 64,737 | +0.14(+0.54%) |
Jun 16, 2017 | 26.13 | 26.13 | 25.95 | 26.09 | 32,298 | +0.02(+0.08%) |
Jun 15, 2017 | 25.97 | 26.09 | 25.91 | 26.07 | 90,228 | +0.01(+0.04%) |
Jun 14, 2017 | 26.11 | 26.17 | 25.99 | 26.06 | 53,683 | -0.10(-0.38%) |
Jun 13, 2017 | 26.10 | 26.17 | 26.04 | 26.16 | 36,087 | +0.15(+0.57%) |
Jun 12, 2017 | 26.06 | 26.06 | 25.91 | 26.01 | 60,851 | -0.03(-0.11%) |
Jun 09, 2017 | 26.18 | 26.19 | 25.92 | 26.04 | 57,487 | -0.03(-0.12%) |
Jun 08, 2017 | 26.15 | 26.15 | 25.99 | 26.07 | 54,605 | +0.05(+0.19%) |
Jun 07, 2017 | 25.98 | 26.16 | 25.96 | 26.02 | 56,775 | +0.06(+0.23%) |
Jun 06, 2017 | 25.96 | 26.10 | 25.96 | 25.96 | 80,258 | -0.09(-0.35%) |
Jun 05, 2017 | 26.10 | 26.14 | 26.04 | 26.05 | 29,825 | +0.00(+0.00%) |
Jun 02, 2017 | 26.15 | 26.15 | 25.97 | 26.05 | 118,326 | +0.09(+0.35%) |