Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 30.86 | 30.89 | 30.50 | 30.65 | 8,465 | -0.01(-0.03%) |
Jan 30, 2018 | 30.78 | 30.62 | 30.66 | 10,901 | -0.61(-1.95%) | |
Jan 29, 2018 | 31.40 | 31.40 | 31.18 | 31.27 | 2,939 | -0.02(-0.06%) |
Jan 26, 2018 | 31.16 | 31.29 | 31.15 | 31.29 | 2,762 | +0.29(+0.94%) |
Jan 25, 2018 | 31.33 | 31.38 | 30.96 | 31.00 | 4,779 | -0.16(-0.51%) |
Jan 24, 2018 | 31.38 | 31.39 | 31.05 | 31.16 | 8,167 | +0.03(+0.10%) |
Jan 23, 2018 | 31.08 | 31.15 | 31.08 | 31.13 | 3,649 | -0.03(-0.10%) |
Jan 22, 2018 | 30.99 | 31.16 | 30.92 | 31.16 | 5,932 | +0.34(+1.10%) |
Jan 19, 2018 | 30.64 | 30.82 | 30.61 | 30.82 | 5,498 | +0.13(+0.42%) |
Jan 18, 2018 | 30.68 | 30.74 | 30.62 | 30.69 | 4,747 | -0.01(-0.03%) |
Jan 17, 2018 | 30.45 | 30.78 | 30.45 | 30.70 | 6,664 | +0.38(+1.24%) |
Jan 16, 2018 | 30.66 | 30.76 | 30.21 | 30.32 | 6,314 | -0.26(-0.84%) |
Jan 12, 2018 | 30.58 | 30.58 | 30.58 | 0 | +0.41(+1.36%) | |
Jan 11, 2018 | 29.93 | 30.17 | 29.93 | 30.17 | 2,177 | +0.44(+1.48%) |
Jan 10, 2018 | 29.79 | 29.73 | 9,259 | -0.07(-0.23%) | ||
Jan 09, 2018 | 29.69 | 29.83 | 29.69 | 29.80 | 2,569 | +0.04(+0.13%) |
Jan 08, 2018 | 29.78 | 29.78 | 29.57 | 29.76 | 4,507 | +0.20(+0.68%) |
Jan 05, 2018 | 29.58 | 29.58 | 29.53 | 29.56 | 9,301 | +0.13(+0.45%) |
Jan 04, 2018 | 29.46 | 29.46 | 29.30 | 29.43 | 2,934 | +0.04(+0.13%) |
Jan 03, 2018 | 29.41 | 29.42 | 29.38 | 29.39 | 2,958 | +0.07(+0.24%) |
Jan 02, 2018 | 28.99 | 29.32 | 28.99 | 29.32 | 2,383 | +0.31(+1.07%) |
Dec 29, 2017 | 29.01 | 29.01 | 29.01 | 0 | -0.03(-0.10%) | |
Dec 28, 2017 | 29.02 | 29.04 | 29.00 | 29.04 | 2,137 | +0.00(+0.00%) |
Dec 27, 2017 | 29.09 | 29.09 | 29.01 | 29.04 | 4,479 | -0.16(-0.55%) |
Dec 26, 2017 | 29.23 | 29.23 | 29.16 | 29.20 | 7,688 | +0.08(+0.27%) |
Dec 22, 2017 | 29.12 | 29.12 | 29.12 | 29.12 | 2,326 | -0.05(-0.17%) |
Dec 21, 2017 | 29.21 | 29.22 | 29.17 | 29.17 | 4,904 | +0.00(+0.00%) |
Dec 20, 2017 | 29.13 | 29.20 | 29.13 | 29.17 | 9,724 | +0.13(+0.45%) |
Dec 19, 2017 | 29.10 | 29.10 | 29.04 | 29.04 | 2,376 | -0.04(-0.14%) |
Dec 18, 2017 | 28.88 | 29.08 | 28.88 | 29.08 | 9,005 | +0.44(+1.54%) |
Dec 15, 2017 | 28.59 | 28.71 | 28.59 | 28.64 | 1,629 | +0.26(+0.92%) |
Dec 14, 2017 | 28.49 | 28.49 | 28.38 | 28.38 | 584 | -0.15(-0.53%) |
Dec 13, 2017 | 28.46 | 28.55 | 28.46 | 28.53 | 2,979 | +0.00(+0.00%) |
Dec 12, 2017 | 28.56 | 28.56 | 28.53 | 28.53 | 2,154 | +0.08(+0.28%) |
Dec 11, 2017 | 28.42 | 28.45 | 28.41 | 28.45 | 10,004 | +0.05(+0.18%) |
Dec 08, 2017 | 28.32 | 28.40 | 28.32 | 28.40 | 3,434 | +0.30(+1.07%) |
Dec 07, 2017 | 27.99 | 28.17 | 27.99 | 28.10 | 3,000 | +0.07(+0.25%) |
Dec 06, 2017 | 28.02 | 28.06 | 28.01 | 28.03 | 2,508 | +0.01(+0.04%) |
Dec 05, 2017 | 28.10 | 28.11 | 28.02 | 28.02 | 4,737 | -0.19(-0.67%) |
Dec 04, 2017 | 28.34 | 28.42 | 28.21 | 28.21 | 9,856 | +0.12(+0.43%) |
Dec 01, 2017 | 28.06 | 28.09 | 27.77 | 28.09 | 14,639 | +0.01(+0.03%) |
Nov 30, 2017 | 28.19 | 28.19 | 28.05 | 28.08 | 2,558 | +0.12(+0.43%) |
Nov 29, 2017 | 28.09 | 28.12 | 27.96 | 27.96 | 1,264 | +0.24(+0.87%) |
Nov 28, 2017 | 27.60 | 27.72 | 27.60 | 27.72 | 8,393 | +0.23(+0.84%) |
Nov 27, 2017 | 27.57 | 27.57 | 27.49 | 27.49 | 1,150 | -0.10(-0.36%) |
Nov 24, 2017 | 27.59 | 27.59 | 27.59 | 27.59 | 1,031 | +0.00(+0.00%) |
Nov 22, 2017 | 27.64 | 27.76 | 27.58 | 27.59 | 5,031 | -0.06(-0.21%) |
Nov 21, 2017 | 27.59 | 27.66 | 27.59 | 27.65 | 3,544 | +0.14(+0.51%) |
Nov 20, 2017 | 27.45 | 27.51 | 27.45 | 27.51 | 708 | +0.10(+0.37%) |
Nov 17, 2017 | 27.34 | 27.41 | 27.34 | 27.41 | 3,968 | +0.15(+0.54%) |
Nov 16, 2017 | 27.04 | 27.28 | 27.04 | 27.26 | 5,155 | +0.40(+1.49%) |
Nov 15, 2017 | 26.77 | 26.91 | 26.72 | 26.86 | 4,810 | -0.08(-0.30%) |
Nov 14, 2017 | 26.94 | 26.94 | 26.90 | 26.94 | 2,935 | -0.01(-0.04%) |
Nov 13, 2017 | 27.08 | 27.08 | 26.95 | 26.95 | 666 | -0.13(-0.48%) |
Nov 10, 2017 | 27.02 | 27.08 | 27.02 | 27.08 | 7,078 | +0.09(+0.34%) |
Nov 09, 2017 | 26.93 | 26.99 | 26.91 | 26.99 | 4,738 | +0.09(+0.33%) |
Nov 08, 2017 | 26.90 | 26.90 | 26.90 | 26.90 | 390 | +0.01(+0.04%) |
Nov 07, 2017 | 27.05 | 27.07 | 26.86 | 26.89 | 2,897 | -0.15(-0.55%) |
Nov 06, 2017 | 27.01 | 27.04 | 26.97 | 27.04 | 6,255 | +0.12(+0.45%) |
Nov 03, 2017 | 26.93 | 26.94 | 26.92 | 26.92 | 2,519 | -0.05(-0.19%) |
Nov 02, 2017 | 27.06 | 27.06 | 26.95 | 26.97 | 2,940 | -0.12(-0.44%) |
Nov 01, 2017 | 27.18 | 27.18 | 26.98 | 27.09 | 3,184 | +0.07(+0.26%) |
Oct 31, 2017 | 26.99 | 27.02 | 26.99 | 27.02 | 1,306 | +0.08(+0.30%) |
Oct 30, 2017 | 26.95 | 26.99 | 26.89 | 26.94 | 2,623 | -0.11(-0.40%) |
Oct 27, 2017 | 26.91 | 27.05 | 26.91 | 27.05 | 1,637 | -0.27(-0.99%) |
Oct 26, 2017 | 27.32 | 27.32 | 27.30 | 27.32 | 1,585 | +0.08(+0.29%) |
Oct 25, 2017 | 27.31 | 27.31 | 27.05 | 27.24 | 7,461 | -0.26(-0.95%) |
Oct 24, 2017 | 27.44 | 27.52 | 27.44 | 27.50 | 2,653 | +0.04(+0.15%) |
Oct 23, 2017 | 27.57 | 27.57 | 27.46 | 27.46 | 3,207 | -0.01(-0.04%) |
Oct 20, 2017 | 27.40 | 27.49 | 27.40 | 27.47 | 716 | +0.23(+0.84%) |
Oct 19, 2017 | 27.13 | 27.25 | 27.13 | 27.24 | 5,715 | +0.01(+0.04%) |
Oct 18, 2017 | 27.29 | 27.29 | 27.14 | 27.23 | 7,660 | +0.16(+0.59%) |
Oct 17, 2017 | 27.01 | 27.07 | 27.01 | 27.07 | 1,921 | +0.08(+0.30%) |
Oct 16, 2017 | 27.05 | 27.05 | 26.94 | 26.99 | 3,291 | +0.13(+0.48%) |
Oct 13, 2017 | 26.86 | 26.86 | 26.86 | 26.86 | 0 | +0.00(+0.00%) |
Oct 12, 2017 | 26.85 | 26.87 | 26.84 | 26.86 | 2,565 | -0.03(-0.12%) |
Oct 11, 2017 | 26.90 | 26.94 | 26.89 | 26.89 | 4,299 | -0.06(-0.21%) |
Oct 10, 2017 | 27.04 | 27.04 | 26.95 | 26.95 | 688 | +0.01(+0.04%) |
Oct 09, 2017 | 27.16 | 27.17 | 26.94 | 26.94 | 1,245 | -0.20(-0.74%) |
Oct 06, 2017 | 27.13 | 27.14 | 27.13 | 27.14 | 2,713 | -0.14(-0.51%) |
Oct 05, 2017 | 27.29 | 27.29 | 27.28 | 27.28 | 2,802 | +0.07(+0.26%) |
Oct 04, 2017 | 27.21 | 27.26 | 27.21 | 27.21 | 2,006 | +0.04(+0.15%) |
Oct 03, 2017 | 27.21 | 27.21 | 27.17 | 27.17 | 1,079 | +0.03(+0.11%) |
Oct 02, 2017 | 27.09 | 27.16 | 27.09 | 27.14 | 2,399 | +0.09(+0.34%) |
Sep 29, 2017 | 26.99 | 27.07 | 26.99 | 27.05 | 2,338 | +0.05(+0.19%) |
Sep 28, 2017 | 26.96 | 27.01 | 26.96 | 27.00 | 2,150 | -0.08(-0.31%) |
Sep 27, 2017 | 26.95 | 27.08 | 26.95 | 27.08 | 216 | +0.24(+0.91%) |
Sep 26, 2017 | 26.86 | 26.86 | 26.84 | 26.84 | 612 | -0.12(-0.45%) |
Sep 25, 2017 | 27.07 | 27.10 | 26.96 | 26.96 | 858 | -0.06(-0.22%) |
Sep 22, 2017 | 26.86 | 27.02 | 26.86 | 27.02 | 5,852 | +0.21(+0.78%) |
Sep 21, 2017 | 26.85 | 26.85 | 26.77 | 26.81 | 975 | -0.04(-0.15%) |
Sep 20, 2017 | 26.87 | 26.88 | 26.85 | 26.85 | 1,230 | -0.11(-0.41%) |
Sep 19, 2017 | 26.98 | 26.98 | 26.96 | 26.96 | 571 | -0.05(-0.18%) |
Sep 18, 2017 | 27.05 | 27.14 | 27.00 | 27.01 | 2,659 | +0.09(+0.33%) |
Sep 15, 2017 | 26.92 | 26.92 | 26.92 | 26.92 | 176 | +0.01(+0.02%) |
Sep 14, 2017 | 26.87 | 26.96 | 26.87 | 26.91 | 2,213 | -0.05(-0.17%) |
Sep 13, 2017 | 26.91 | 26.96 | 26.91 | 26.96 | 1,872 | +0.08(+0.30%) |
Sep 12, 2017 | 26.77 | 26.88 | 26.77 | 26.88 | 1,996 | +0.21(+0.78%) |
Sep 11, 2017 | 26.65 | 26.68 | 26.62 | 26.67 | 6,926 | +0.23(+0.88%) |
Sep 08, 2017 | 26.46 | 26.46 | 26.41 | 26.44 | 1,575 | -0.05(-0.19%) |
Sep 07, 2017 | 26.50 | 26.52 | 26.49 | 26.49 | 2,097 | -0.02(-0.08%) |
Sep 06, 2017 | 26.48 | 26.51 | 26.48 | 26.51 | 1,335 | +0.17(+0.65%) |
Sep 05, 2017 | 26.32 | 26.47 | 26.32 | 26.34 | 4,491 | -0.15(-0.57%) |
Sep 01, 2017 | 26.46 | 26.49 | 26.46 | 26.49 | 1,355 | +0.16(+0.61%) |
Aug 31, 2017 | 26.33 | 26.34 | 26.27 | 26.33 | 12,148 | +0.16(+0.61%) |
Aug 30, 2017 | 25.97 | 26.17 | 25.97 | 26.17 | 3,225 | +0.21(+0.81%) |
Aug 29, 2017 | 25.94 | 25.96 | 25.91 | 25.96 | 1,515 | -0.13(-0.50%) |
Aug 28, 2017 | 26.08 | 26.09 | 26.07 | 26.09 | 3,349 | -0.05(-0.19%) |
Aug 25, 2017 | 26.11 | 26.14 | 26.11 | 26.14 | 2,192 | +0.23(+0.87%) |
Aug 24, 2017 | 25.98 | 26.05 | 25.91 | 25.91 | 3,581 | +0.00(+0.01%) |
Aug 23, 2017 | 25.92 | 25.92 | 25.91 | 25.91 | 505 | -0.06(-0.22%) |
Aug 22, 2017 | 25.97 | 25.98 | 25.97 | 25.97 | 934 | +0.32(+1.25%) |
Aug 21, 2017 | 25.70 | 25.70 | 25.65 | 25.65 | 1,320 | -0.01(-0.04%) |
Aug 18, 2017 | 25.69 | 25.77 | 25.62 | 25.66 | 9,018 | -0.15(-0.58%) |
Aug 17, 2017 | 26.10 | 26.10 | 25.81 | 25.81 | 5,878 | -0.38(-1.45%) |
Aug 16, 2017 | 26.26 | 26.27 | 26.18 | 26.19 | 1,881 | +0.07(+0.27%) |
Aug 15, 2017 | 26.13 | 26.14 | 26.11 | 26.12 | 2,517 | -0.13(-0.50%) |
Aug 14, 2017 | 26.08 | 26.27 | 26.08 | 26.25 | 1,546 | +0.25(+0.96%) |
Aug 11, 2017 | 26.01 | 26.01 | 25.97 | 26.00 | 1,400 | +0.04(+0.15%) |
Aug 10, 2017 | 26.26 | 26.26 | 25.96 | 25.96 | 2,720 | -0.51(-1.93%) |
Aug 09, 2017 | 26.47 | 26.47 | 26.42 | 26.47 | 608 | -0.10(-0.38%) |
Aug 08, 2017 | 26.62 | 26.75 | 26.56 | 26.57 | 3,451 | +0.02(+0.08%) |
Aug 07, 2017 | 26.50 | 26.56 | 26.50 | 26.55 | 318 | +0.13(+0.49%) |
Aug 04, 2017 | 26.51 | 26.51 | 26.40 | 26.42 | 2,625 | -0.08(-0.30%) |
Aug 03, 2017 | 26.50 | 26.50 | 26.45 | 26.50 | 2,584 | +0.04(+0.15%) |
Aug 02, 2017 | 26.56 | 26.56 | 26.41 | 26.46 | 1,986 | -0.09(-0.34%) |
Aug 01, 2017 | 26.51 | 26.55 | 26.50 | 26.55 | 1,606 | -0.03(-0.11%) |
Jul 31, 2017 | 26.60 | 26.60 | 26.58 | 26.58 | 1,133 | +0.06(+0.23%) |
Jul 28, 2017 | 26.56 | 26.56 | 26.52 | 26.52 | 3,690 | -0.03(-0.10%) |
Jul 27, 2017 | 26.60 | 26.67 | 26.55 | 26.55 | 2,715 | -0.08(-0.31%) |
Jul 26, 2017 | 26.62 | 26.66 | 26.59 | 26.63 | 1,495 | -0.06(-0.22%) |
Jul 25, 2017 | 26.54 | 26.72 | 26.54 | 26.69 | 2,172 | +0.24(+0.91%) |
Jul 24, 2017 | 26.43 | 26.46 | 26.43 | 26.45 | 1,150 | -0.02(-0.08%) |
Jul 21, 2017 | 26.39 | 26.47 | 26.39 | 26.47 | 1,287 | -0.04(-0.15%) |
Jul 20, 2017 | 26.54 | 26.60 | 26.51 | 26.51 | 9,968 | -0.05(-0.20%) |
Jul 19, 2017 | 26.52 | 26.56 | 26.51 | 26.56 | 2,616 | +0.24(+0.92%) |
Jul 18, 2017 | 26.40 | 26.40 | 26.32 | 26.32 | 6,052 | -0.23(-0.87%) |
Jul 17, 2017 | 26.51 | 26.55 | 26.51 | 26.55 | 1,364 | +0.16(+0.61%) |
Jul 14, 2017 | 26.34 | 26.40 | 26.34 | 26.39 | 3,101 | +0.14(+0.51%) |
Jul 13, 2017 | 26.19 | 26.25 | 26.19 | 26.25 | 2,250 | +0.18(+0.67%) |
Jul 12, 2017 | 26.06 | 26.09 | 26.06 | 26.08 | 2,006 | +0.13(+0.49%) |
Jul 11, 2017 | 25.87 | 25.95 | 25.87 | 25.95 | 2,673 | +0.03(+0.12%) |
Jul 10, 2017 | 25.93 | 25.95 | 25.91 | 25.92 | 6,632 | -0.11(-0.41%) |
Jul 07, 2017 | 25.95 | 26.03 | 25.91 | 26.03 | 9,942 | +0.19(+0.72%) |
Jul 06, 2017 | 25.98 | 26.00 | 25.84 | 25.84 | 3,924 | -0.40(-1.51%) |
Jul 05, 2017 | 26.24 | 26.25 | 26.22 | 26.24 | 1,915 | -0.04(-0.15%) |
Jul 03, 2017 | 26.31 | 26.31 | 26.28 | 26.28 | 1,209 | +0.13(+0.50%) |
Jun 30, 2017 | 26.06 | 26.15 | 26.06 | 26.15 | 1,764 | +0.10(+0.40%) |
Jun 29, 2017 | 26.20 | 26.25 | 25.90 | 26.05 | 4,632 | -0.23(-0.89%) |
Jun 28, 2017 | 26.32 | 26.32 | 26.28 | 26.28 | 5,236 | +0.15(+0.57%) |
Jun 27, 2017 | 26.10 | 26.29 | 26.10 | 26.13 | 2,081 | -0.16(-0.61%) |
Jun 26, 2017 | 26.34 | 26.34 | 26.28 | 26.29 | 4,521 | +0.18(+0.69%) |
Jun 23, 2017 | 25.95 | 26.15 | 25.95 | 26.11 | 3,413 | +0.05(+0.19%) |
Jun 22, 2017 | 25.95 | 26.08 | 25.91 | 26.06 | 1,100 | +0.21(+0.81%) |
Jun 21, 2017 | 25.90 | 25.90 | 25.82 | 25.85 | 3,791 | -0.06(-0.23%) |
Jun 20, 2017 | 26.11 | 26.11 | 25.91 | 25.91 | 4,956 | -0.23(-0.89%) |
Jun 19, 2017 | 26.02 | 26.14 | 26.02 | 26.14 | 11,450 | +0.21(+0.81%) |
Jun 16, 2017 | 25.87 | 25.93 | 25.85 | 25.93 | 1,117 | -0.10(-0.38%) |
Jun 15, 2017 | 26.06 | 26.06 | 25.97 | 26.03 | 3,555 | -0.09(-0.34%) |
Jun 14, 2017 | 26.21 | 26.21 | 26.10 | 26.12 | 7,153 | -0.15(-0.57%) |
Jun 13, 2017 | 26.28 | 26.28 | 26.24 | 26.27 | 881 | +0.11(+0.41%) |
Jun 12, 2017 | 26.06 | 26.22 | 26.06 | 26.16 | 7,065 | -0.01(-0.03%) |
Jun 09, 2017 | 26.27 | 26.27 | 26.07 | 26.17 | 773 | +0.04(+0.15%) |
Jun 08, 2017 | 26.07 | 26.19 | 26.07 | 26.13 | 3,143 | +0.11(+0.41%) |
Jun 07, 2017 | 26.07 | 26.07 | 25.97 | 26.02 | 3,998 | -0.04(-0.15%) |
Jun 06, 2017 | 26.06 | 26.12 | 26.06 | 26.06 | 1,527 | -0.15(-0.57%) |
Jun 05, 2017 | 26.23 | 26.23 | 26.19 | 26.21 | 1,803 | -0.10(-0.38%) |
Jun 02, 2017 | 26.25 | 26.35 | 26.24 | 26.31 | 4,663 | +0.05(+0.19%) |
Jun 01, 2017 | 25.94 | 26.28 | 25.94 | 26.26 | 16,142 | +0.44(+1.70%) |
May 31, 2017 | 25.76 | 25.85 | 25.76 | 25.82 | 2,227 | -0.13(-0.50%) |
May 30, 2017 | 25.96 | 25.99 | 25.95 | 25.95 | 3,056 | +0.00(+0.00%) |
May 26, 2017 | 25.96 | 25.96 | 25.95 | 25.95 | 2,426 | -0.05(-0.19%) |
May 25, 2017 | 25.97 | 26.11 | 25.95 | 26.00 | 7,224 | +0.22(+0.84%) |
May 24, 2017 | 25.84 | 25.84 | 25.78 | 25.78 | 3,894 | -0.05(-0.18%) |
May 23, 2017 | 25.97 | 25.97 | 25.81 | 25.83 | 2,883 | -0.04(-0.15%) |
May 22, 2017 | 25.87 | 25.89 | 25.83 | 25.87 | 948 | +0.10(+0.39%) |
May 19, 2017 | 25.73 | 25.80 | 25.70 | 25.77 | 4,354 | +0.29(+1.12%) |
May 18, 2017 | 25.48 | 25.51 | 25.46 | 25.48 | 1,773 | -0.04(-0.14%) |
May 17, 2017 | 25.81 | 25.87 | 25.52 | 25.52 | 4,307 | -0.45(-1.74%) |
May 16, 2017 | 26.00 | 26.01 | 25.96 | 25.97 | 9,667 | -0.12(-0.45%) |
May 15, 2017 | 26.13 | 26.17 | 26.09 | 26.09 | 740 | +0.16(+0.62%) |
May 12, 2017 | 26.11 | 26.11 | 25.91 | 25.93 | 3,657 | -0.23(-0.88%) |
May 11, 2017 | 26.14 | 26.18 | 26.14 | 26.16 | 1,803 | -0.22(-0.83%) |
May 10, 2017 | 26.31 | 26.38 | 26.31 | 26.38 | 8,263 | +0.04(+0.15%) |
May 09, 2017 | 26.32 | 26.34 | 26.29 | 26.34 | 61,372 | +0.09(+0.34%) |
May 08, 2017 | 26.33 | 26.33 | 26.25 | 26.25 | 4,893 | -0.09(-0.34%) |
May 05, 2017 | 26.04 | 26.34 | 26.04 | 26.34 | 2,947 | +0.26(+0.98%) |
May 04, 2017 | 26.10 | 26.11 | 26.05 | 26.08 | 1,225 | +0.02(+0.09%) |
May 03, 2017 | 26.14 | 26.14 | 26.05 | 26.06 | 3,053 | -0.10(-0.37%) |
May 02, 2017 | 26.13 | 26.16 | 26.13 | 26.16 | 1,271 | +0.03(+0.10%) |
May 01, 2017 | 26.09 | 26.17 | 26.09 | 26.13 | 3,158 | +0.01(+0.03%) |
Apr 28, 2017 | 26.34 | 26.34 | 26.08 | 26.12 | 14,781 | -0.22(-0.82%) |
Apr 27, 2017 | 26.32 | 26.35 | 26.26 | 26.34 | 4,646 | -0.02(-0.08%) |
Apr 26, 2017 | 26.26 | 26.37 | 26.26 | 26.36 | 10,162 | +0.13(+0.50%) |
Apr 25, 2017 | 26.23 | 26.26 | 26.18 | 26.23 | 10,136 | +0.04(+0.15%) |
Apr 24, 2017 | 26.23 | 26.25 | 26.13 | 26.19 | 4,044 | +0.26(+1.00%) |
Apr 21, 2017 | 25.95 | 25.95 | 25.92 | 25.93 | 16,181 | -0.11(-0.43%) |
Apr 20, 2017 | 25.87 | 26.04 | 25.87 | 26.04 | 355 | +0.30(+1.18%) |
Apr 19, 2017 | 25.78 | 25.78 | 25.74 | 25.74 | 10,265 | +0.13(+0.51%) |
Apr 18, 2017 | 25.58 | 25.64 | 25.50 | 25.61 | 8,242 | -0.07(-0.27%) |
Apr 17, 2017 | 25.58 | 25.68 | 25.58 | 25.68 | 10,837 | +0.17(+0.67%) |
Apr 13, 2017 | 25.63 | 25.71 | 25.51 | 25.51 | 21,091 | -0.22(-0.86%) |
Apr 12, 2017 | 25.89 | 25.89 | 25.67 | 25.73 | 3,150 | -0.07(-0.25%) |
Apr 11, 2017 | 25.85 | 25.85 | 25.65 | 25.80 | 3,294 | -0.07(-0.29%) |
Apr 10, 2017 | 26.00 | 26.00 | 25.87 | 25.87 | 5,968 | +0.02(+0.08%) |
Apr 07, 2017 | 25.81 | 25.85 | 25.80 | 25.85 | 8,538 | +0.05(+0.19%) |
Apr 06, 2017 | 25.73 | 25.85 | 25.73 | 25.80 | 6,905 | +0.11(+0.43%) |
Apr 05, 2017 | 25.85 | 25.98 | 25.69 | 25.69 | 5,550 | -0.10(-0.39%) |
Apr 04, 2017 | 25.82 | 25.82 | 25.76 | 25.79 | 2,927 | -0.06(-0.23%) |
Apr 03, 2017 | 26.00 | 26.00 | 25.77 | 25.85 | 3,527 | -0.19(-0.75%) |
Mar 31, 2017 | 26.03 | 26.09 | 26.03 | 26.04 | 4,055 | +0.03(+0.11%) |
Mar 30, 2017 | 25.92 | 26.04 | 25.92 | 26.02 | 4,075 | +0.11(+0.41%) |
Mar 29, 2017 | 25.76 | 25.93 | 25.74 | 25.91 | 4,167 | +0.13(+0.50%) |
Mar 28, 2017 | 25.58 | 25.79 | 25.54 | 25.78 | 7,610 | +0.20(+0.78%) |
Mar 27, 2017 | 25.36 | 25.60 | 25.35 | 25.58 | 8,432 | +0.06(+0.24%) |
Mar 24, 2017 | 25.57 | 25.66 | 25.52 | 25.52 | 2,656 | -0.06(-0.22%) |
Mar 23, 2017 | 25.60 | 25.68 | 25.58 | 25.58 | 4,485 | +0.03(+0.14%) |
Mar 22, 2017 | 25.44 | 25.55 | 25.41 | 25.54 | 8,383 | +0.12(+0.48%) |
Mar 21, 2017 | 25.96 | 25.96 | 25.40 | 25.42 | 13,249 | -0.48(-1.84%) |
Mar 20, 2017 | 25.90 | 25.91 | 25.84 | 25.90 | 6,164 | -0.06(-0.24%) |
Mar 17, 2017 | 25.96 | 26.02 | 25.93 | 25.96 | 16,113 | +0.01(+0.04%) |
Mar 16, 2017 | 26.06 | 26.06 | 25.93 | 25.95 | 10,500 | -0.10(-0.37%) |
Mar 15, 2017 | 25.80 | 26.06 | 25.80 | 26.05 | 7,214 | +0.32(+1.23%) |
Mar 14, 2017 | 25.74 | 25.74 | 25.66 | 25.73 | 1,470 | -0.06(-0.25%) |
Mar 13, 2017 | 25.84 | 25.91 | 25.77 | 25.79 | 4,916 | -0.03(-0.10%) |
Mar 10, 2017 | 25.82 | 25.88 | 25.74 | 25.82 | 1,706 | +0.06(+0.23%) |
Mar 09, 2017 | 25.91 | 25.91 | 25.76 | 25.76 | 3,074 | -0.15(-0.60%) |
Mar 08, 2017 | 25.95 | 26.01 | 25.91 | 25.91 | 6,586 | -0.01(-0.02%) |
Mar 07, 2017 | 26.03 | 26.09 | 25.92 | 25.92 | 7,331 | -0.21(-0.82%) |
Mar 06, 2017 | 26.09 | 26.13 | 26.05 | 26.13 | 3,965 | -0.17(-0.63%) |
Mar 03, 2017 | 26.26 | 26.30 | 26.22 | 26.30 | 4,860 | -0.05(-0.19%) |
Mar 02, 2017 | 26.38 | 26.43 | 26.31 | 26.35 | 11,872 | -0.10(-0.38%) |
Mar 01, 2017 | 26.46 | 26.54 | 26.45 | 26.45 | 18,559 | +0.15(+0.57%) |
Feb 28, 2017 | 26.40 | 26.41 | 26.26 | 26.30 | 8,893 | -0.23(-0.87%) |
Feb 27, 2017 | 26.39 | 26.55 | 26.39 | 26.53 | 17,244 | +0.14(+0.53%) |
Feb 24, 2017 | 26.20 | 26.39 | 26.15 | 26.39 | 9,903 | +0.10(+0.38%) |
Feb 23, 2017 | 26.34 | 26.35 | 26.21 | 26.29 | 32,383 | +0.04(+0.15%) |
Feb 22, 2017 | 26.30 | 26.30 | 26.18 | 26.25 | 23,746 | -0.06(-0.23%) |
Feb 21, 2017 | 26.25 | 26.33 | 26.22 | 26.31 | 9,886 | +0.22(+0.84%) |
Feb 17, 2017 | 26.09 | 26.09 | 26.09 | 0 | +0.03(+0.12%) | |
Feb 16, 2017 | 26.14 | 26.14 | 25.98 | 26.06 | 19,808 | -0.01(-0.04%) |
Feb 15, 2017 | 26.00 | 26.09 | 25.97 | 26.07 | 31,446 | +0.18(+0.70%) |
Feb 14, 2017 | 25.83 | 25.93 | 25.82 | 25.89 | 3,585 | +0.02(+0.08%) |
Feb 13, 2017 | 25.80 | 25.87 | 25.79 | 25.87 | 5,618 | +0.19(+0.74%) |
Feb 10, 2017 | 25.64 | 25.69 | 25.64 | 25.68 | 25,467 | +0.16(+0.63%) |
Feb 09, 2017 | 25.50 | 25.54 | 25.50 | 25.52 | 8,395 | +0.17(+0.67%) |
Feb 08, 2017 | 25.23 | 25.36 | 25.21 | 25.35 | 2,156 | +0.10(+0.40%) |
Feb 07, 2017 | 25.40 | 25.40 | 25.25 | 25.25 | 1,414 | -0.04(-0.16%) |
Feb 06, 2017 | 25.29 | 25.29 | 25.29 | 25.29 | 896 | -0.04(-0.16%) |
Feb 03, 2017 | 25.26 | 25.35 | 25.26 | 25.33 | 2,441 | +0.15(+0.60%) |
Feb 02, 2017 | 25.18 | 25.19 | 25.13 | 25.18 | 1,901 | +0.12(+0.48%) |