Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 29.60 | 29.91 | 29.55 | 29.80 | 818,582 | +0.30(+1.02%) |
Jul 30, 2018 | 29.70 | 29.80 | 29.49 | 29.49 | 468,678 | -0.20(-0.68%) |
Jul 27, 2018 | 30.24 | 30.29 | 29.64 | 29.70 | 613,471 | -0.54(-1.78%) |
Jul 26, 2018 | 30.13 | 30.39 | 30.13 | 30.23 | 160,881 | +0.17(+0.58%) |
Jul 25, 2018 | 30.02 | 30.08 | 29.87 | 30.06 | 181,741 | +0.05(+0.18%) |
Jul 24, 2018 | 30.48 | 30.48 | 29.90 | 30.01 | 352,448 | -0.31(-1.02%) |
Jul 23, 2018 | 30.28 | 30.39 | 30.17 | 30.32 | 318,671 | +0.01(+0.03%) |
Jul 20, 2018 | 30.39 | 30.42 | 30.27 | 30.31 | 646,337 | -0.09(-0.30%) |
Jul 19, 2018 | 30.19 | 30.45 | 30.11 | 30.40 | 168,777 | +0.15(+0.48%) |
Jul 18, 2018 | 30.17 | 30.26 | 30.02 | 30.25 | 173,392 | +0.08(+0.27%) |
Jul 17, 2018 | 30.01 | 30.23 | 30.01 | 30.17 | 323,802 | +0.15(+0.49%) |
Jul 16, 2018 | 30.23 | 30.28 | 29.90 | 30.02 | 146,624 | -0.16(-0.54%) |
Jul 13, 2018 | 30.23 | 30.37 | 30.16 | 30.19 | 256,617 | -0.04(-0.12%) |
Jul 12, 2018 | 30.27 | 30.27 | 30.02 | 30.22 | 700,017 | +0.11(+0.36%) |
Jul 11, 2018 | 30.21 | 30.34 | 30.08 | 30.11 | 277,861 | -0.24(-0.78%) |
Jul 10, 2018 | 30.56 | 30.57 | 30.21 | 30.35 | 624,886 | -0.12(-0.39%) |
Jul 09, 2018 | 30.41 | 30.48 | 30.33 | 30.47 | 242,590 | +0.18(+0.60%) |
Jul 06, 2018 | 30.07 | 30.32 | 30.01 | 30.29 | 372,740 | +0.26(+0.88%) |
Jul 05, 2018 | 29.88 | 30.02 | 29.69 | 30.02 | 646,936 | +0.33(+1.11%) |
Jul 03, 2018 | 29.69 | 29.69 | 29.69 | 0 | +0.08(+0.27%) | |
Jul 02, 2018 | 29.29 | 29.61 | 29.18 | 29.61 | 2,176,804 | +0.17(+0.59%) |
Jun 29, 2018 | 29.53 | 29.66 | 29.43 | 29.44 | 180,210 | -0.01(-0.03%) |
Jun 28, 2018 | 29.29 | 29.50 | 29.15 | 29.45 | 285,221 | +0.12(+0.40%) |
Jun 27, 2018 | 29.82 | 29.90 | 29.33 | 29.33 | 681,043 | -0.49(-1.65%) |
Jun 26, 2018 | 29.68 | 29.91 | 29.60 | 29.82 | 258,311 | +0.18(+0.62%) |
Jun 25, 2018 | 30.05 | 30.05 | 29.51 | 29.64 | 256,236 | -0.50(-1.66%) |
Jun 22, 2018 | 30.24 | 30.29 | 30.03 | 30.14 | 172,632 | +0.03(+0.09%) |
Jun 21, 2018 | 30.42 | 30.42 | 30.06 | 30.12 | 624,668 | -0.32(-1.05%) |
Jun 20, 2018 | 30.34 | 30.46 | 30.24 | 30.43 | 410,148 | +0.26(+0.85%) |
Jun 19, 2018 | 30.00 | 30.20 | 29.81 | 30.18 | 953,048 | +0.03(+0.09%) |
Jun 18, 2018 | 29.87 | 30.15 | 29.80 | 30.15 | 169,662 | +0.16(+0.52%) |
Jun 15, 2018 | 30.01 | 29.80 | 30.00 | 248,248 | -0.00(-0.01%) | |
Jun 14, 2018 | 29.98 | 30.03 | 29.85 | 30.00 | 251,546 | +0.10(+0.33%) |
Jun 13, 2018 | 30.06 | 30.06 | 29.85 | 29.90 | 134,916 | -0.12(-0.39%) |
Jun 12, 2018 | 30.00 | 30.11 | 29.90 | 30.02 | 384,061 | +0.08(+0.27%) |
Jun 11, 2018 | 29.88 | 29.98 | 29.86 | 29.94 | 654,455 | +0.05(+0.18%) |
Jun 08, 2018 | 29.79 | 29.89 | 29.73 | 29.88 | 348,033 | +0.10(+0.34%) |
Jun 07, 2018 | 29.92 | 29.93 | 29.64 | 29.78 | 168,337 | -0.07(-0.23%) |
Jun 06, 2018 | 29.86 | 29.85 | 206,284 | +0.18(+0.60%) | ||
Jun 05, 2018 | 29.46 | 29.67 | 29.44 | 29.67 | 394,546 | +0.20(+0.68%) |
Jun 04, 2018 | 29.39 | 29.48 | 29.26 | 29.47 | 195,368 | +0.17(+0.59%) |
Jun 01, 2018 | 29.29 | 29.37 | 29.26 | 29.30 | 180,992 | +0.19(+0.66%) |
May 31, 2018 | 29.36 | 29.40 | 29.04 | 29.11 | 238,397 | -0.25(-0.87%) |
May 30, 2018 | 29.08 | 29.42 | 29.08 | 29.36 | 309,280 | +0.44(+1.51%) |
May 29, 2018 | 28.85 | 29.03 | 28.68 | 28.93 | 216,416 | -0.04(-0.14%) |
May 25, 2018 | 28.97 | 28.97 | 28.97 | 0 | -0.03(-0.11%) | |
May 24, 2018 | 28.98 | 29.05 | 28.77 | 29.00 | 146,020 | +0.01(+0.03%) |
May 23, 2018 | 28.90 | 29.01 | 28.84 | 28.99 | 180,794 | +0.05(+0.16%) |
May 22, 2018 | 29.26 | 29.26 | 28.92 | 28.95 | 153,492 | -0.21(-0.72%) |
May 21, 2018 | 29.07 | 29.19 | 29.05 | 29.16 | 302,272 | +0.22(+0.75%) |
May 18, 2018 | 29.01 | 29.03 | 28.92 | 28.94 | 554,630 | -0.02(-0.06%) |
May 17, 2018 | 28.85 | 29.01 | 28.82 | 28.96 | 205,067 | +0.15(+0.54%) |
May 16, 2018 | 28.54 | 28.87 | 28.54 | 28.80 | 354,719 | +0.27(+0.96%) |
May 15, 2018 | 28.47 | 28.57 | 28.36 | 28.53 | 161,236 | +0.01(+0.05%) |
May 14, 2018 | 28.62 | 28.72 | 28.50 | 28.52 | 159,933 | -0.08(-0.27%) |
May 11, 2018 | 28.57 | 28.66 | 28.48 | 28.59 | 143,833 | +0.07(+0.25%) |
May 10, 2018 | 28.46 | 28.65 | 28.41 | 28.52 | 227,453 | +0.12(+0.42%) |
May 09, 2018 | 28.26 | 28.47 | 28.18 | 28.40 | 444,435 | +0.20(+0.71%) |
May 08, 2018 | 28.07 | 28.21 | 28.05 | 28.20 | 117,024 | +0.12(+0.42%) |
May 07, 2018 | 27.95 | 28.22 | 27.95 | 28.08 | 231,683 | +0.23(+0.82%) |
May 04, 2018 | 27.46 | 27.98 | 27.44 | 27.86 | 1,549,971 | +0.35(+1.26%) |
May 03, 2018 | 27.57 | 27.62 | 27.26 | 27.51 | 130,745 | -0.16(-0.59%) |
May 02, 2018 | 27.54 | 27.87 | 27.48 | 27.67 | 143,271 | +0.11(+0.40%) |
May 01, 2018 | 27.38 | 27.59 | 27.17 | 27.57 | 271,056 | +0.11(+0.40%) |
Apr 30, 2018 | 27.77 | 27.84 | 27.46 | 27.46 | 296,933 | -0.25(-0.89%) |
Apr 27, 2018 | 27.71 | 27.79 | 27.54 | 27.70 | 189,883 | -0.03(-0.10%) |
Apr 26, 2018 | 27.64 | 27.81 | 27.55 | 27.73 | 123,923 | +0.12(+0.43%) |
Apr 25, 2018 | 27.62 | 27.70 | 27.40 | 27.61 | 273,598 | -0.00(-0.02%) |
Apr 24, 2018 | 27.87 | 27.97 | 27.44 | 27.62 | 138,546 | -0.17(-0.61%) |
Apr 23, 2018 | 27.87 | 27.93 | 27.64 | 27.78 | 115,686 | -0.02(-0.07%) |
Apr 20, 2018 | 27.93 | 28.01 | 27.74 | 27.80 | 137,603 | -0.17(-0.62%) |
Apr 19, 2018 | 28.09 | 28.17 | 27.88 | 27.97 | 245,426 | -0.19(-0.68%) |
Apr 18, 2018 | 28.17 | 28.32 | 28.14 | 28.17 | 143,632 | +0.09(+0.32%) |
Apr 17, 2018 | 27.94 | 28.16 | 27.90 | 28.07 | 1,037,858 | +0.29(+1.05%) |
Apr 16, 2018 | 27.70 | 27.87 | 27.58 | 27.78 | 158,526 | +0.21(+0.76%) |
Apr 13, 2018 | 27.79 | 27.79 | 27.48 | 27.57 | 125,103 | -0.09(-0.33%) |
Apr 12, 2018 | 27.67 | 27.78 | 27.55 | 27.67 | 105,247 | +0.14(+0.50%) |
Apr 11, 2018 | 27.39 | 27.66 | 27.36 | 27.53 | 484,941 | +0.05(+0.20%) |
Apr 10, 2018 | 27.28 | 27.57 | 27.20 | 27.48 | 3,460,929 | +0.52(+1.92%) |
Apr 09, 2018 | 27.13 | 27.30 | 26.96 | 26.96 | 111,330 | +0.02(+0.07%) |
Apr 06, 2018 | 27.26 | 27.46 | 26.74 | 26.94 | 240,368 | -0.54(-1.95%) |
Apr 05, 2018 | 27.40 | 27.50 | 27.29 | 27.48 | 153,649 | +0.23(+0.83%) |
Apr 04, 2018 | 26.60 | 27.30 | 26.58 | 27.25 | 335,696 | +0.36(+1.35%) |
Apr 03, 2018 | 26.65 | 26.96 | 26.55 | 26.88 | 192,517 | +0.36(+1.37%) |
Apr 02, 2018 | 27.10 | 27.20 | 26.36 | 26.52 | 418,755 | -0.66(-2.44%) |
Mar 29, 2018 | 27.18 | 27.18 | 27.18 | 0 | +0.29(+1.08%) | |
Mar 28, 2018 | 26.98 | 27.03 | 26.75 | 26.89 | 139,914 | +0.04(+0.14%) |
Mar 27, 2018 | 27.40 | 27.40 | 26.74 | 26.86 | 150,489 | -0.48(-1.76%) |
Mar 26, 2018 | 27.16 | 27.35 | 26.88 | 27.34 | 184,147 | +0.54(+2.00%) |
Mar 23, 2018 | 27.41 | 27.49 | 26.78 | 26.80 | 182,451 | -0.55(-2.03%) |
Mar 22, 2018 | 27.77 | 27.91 | 27.35 | 27.36 | 131,986 | -0.61(-2.18%) |
Mar 21, 2018 | 27.84 | 28.15 | 27.82 | 27.97 | 324,701 | +0.14(+0.49%) |
Mar 20, 2018 | 27.87 | 27.95 | 27.75 | 27.83 | 120,928 | +0.00(+0.00%) |
Mar 19, 2018 | 28.00 | 28.00 | 27.53 | 27.83 | 160,649 | -0.25(-0.91%) |
Mar 16, 2018 | 27.95 | 28.17 | 27.92 | 28.08 | 168,675 | +0.16(+0.56%) |
Mar 15, 2018 | 28.15 | 28.15 | 27.84 | 27.93 | 130,668 | -0.15(-0.55%) |
Mar 14, 2018 | 28.35 | 28.35 | 28.03 | 28.08 | 126,155 | -0.14(-0.48%) |
Mar 13, 2018 | 28.52 | 28.53 | 28.16 | 28.22 | 209,755 | -0.15(-0.54%) |
Mar 12, 2018 | 28.36 | 28.41 | 28.23 | 28.37 | 96,734 | +0.11(+0.38%) |
Mar 09, 2018 | 28.00 | 28.29 | 27.95 | 28.26 | 204,528 | +0.41(+1.47%) |
Mar 08, 2018 | 27.95 | 28.01 | 27.72 | 27.85 | 213,393 | -0.07(-0.26%) |
Mar 07, 2018 | 27.94 | 27.93 | 294,000 | +0.21(+0.75%) | ||
Mar 06, 2018 | 27.59 | 27.73 | 27.31 | 27.72 | 120,781 | +0.27(+0.99%) |
Mar 05, 2018 | 27.14 | 27.53 | 27.07 | 27.45 | 130,929 | +0.24(+0.90%) |
Mar 02, 2018 | 26.57 | 27.24 | 26.52 | 27.20 | 176,842 | +0.44(+1.66%) |
Mar 01, 2018 | 26.82 | 27.03 | 26.50 | 26.76 | 185,980 | -0.07(-0.27%) |
Feb 28, 2018 | 27.31 | 27.35 | 26.83 | 26.83 | 207,795 | -0.42(-1.53%) |
Feb 27, 2018 | 27.72 | 27.78 | 27.25 | 27.25 | 829,328 | -0.44(-1.60%) |
Feb 26, 2018 | 27.61 | 27.72 | 27.42 | 27.69 | 257,350 | +0.19(+0.68%) |
Feb 23, 2018 | 27.30 | 27.51 | 27.19 | 27.50 | 145,145 | +0.35(+1.30%) |
Feb 22, 2018 | 27.14 | 27.15 | 148,755 | -0.05(-0.17%) | ||
Feb 21, 2018 | 27.25 | 27.64 | 27.16 | 27.19 | 241,478 | +0.00(+0.00%) |
Feb 20, 2018 | 27.33 | 27.46 | 27.10 | 27.19 | 146,099 | -0.17(-0.63%) |
Feb 16, 2018 | 27.36 | 27.36 | 27.36 | 0 | +0.05(+0.20%) | |
Feb 15, 2018 | 27.21 | 27.31 | 26.93 | 27.31 | 164,377 | +0.28(+1.04%) |
Feb 14, 2018 | 26.44 | 27.07 | 26.37 | 27.03 | 153,220 | +0.47(+1.78%) |
Feb 13, 2018 | 26.37 | 26.60 | 26.31 | 26.56 | 199,122 | +0.09(+0.34%) |
Feb 12, 2018 | 26.28 | 26.63 | 26.08 | 26.47 | 209,223 | +0.20(+0.76%) |
Feb 09, 2018 | 26.27 | 26.45 | 25.50 | 26.27 | 317,452 | +0.23(+0.87%) |
Feb 08, 2018 | 26.81 | 27.17 | 26.04 | 26.04 | 190,710 | -0.75(-2.81%) |
Feb 07, 2018 | 26.79 | 26.97 | 26.62 | 26.79 | 144,162 | -0.02(-0.07%) |
Feb 06, 2018 | 26.00 | 26.94 | 25.87 | 26.81 | 376,045 | -0.07(-0.26%) |
Feb 05, 2018 | 27.33 | 27.41 | 26.56 | 26.88 | 296,901 | -0.66(-2.38%) |
Feb 02, 2018 | 27.94 | 27.94 | 27.47 | 27.54 | 180,271 | -0.53(-1.87%) |
Feb 01, 2018 | 27.94 | 28.14 | 27.88 | 28.06 | 130,276 | +0.04(+0.15%) |
Jan 31, 2018 | 28.26 | 28.35 | 27.94 | 28.02 | 216,459 | -0.15(-0.53%) |
Jan 30, 2018 | 28.27 | 28.32 | 28.08 | 28.17 | 189,910 | -0.24(-0.86%) |
Jan 29, 2018 | 28.52 | 28.63 | 28.42 | 28.42 | 229,675 | -0.21(-0.73%) |
Jan 26, 2018 | 28.60 | 28.62 | 28.46 | 28.62 | 207,952 | +0.14(+0.48%) |
Jan 25, 2018 | 28.63 | 28.63 | 28.35 | 28.49 | 195,172 | -0.01(-0.03%) |
Jan 24, 2018 | 28.78 | 28.78 | 28.39 | 28.50 | 220,252 | -0.15(-0.54%) |
Jan 23, 2018 | 28.53 | 28.72 | 28.45 | 28.65 | 399,054 | +0.08(+0.29%) |
Jan 22, 2018 | 28.39 | 28.57 | 28.36 | 28.57 | 222,082 | +0.15(+0.54%) |
Jan 19, 2018 | 28.09 | 28.43 | 28.06 | 28.42 | 1,176,961 | +0.34(+1.23%) |
Jan 18, 2018 | 28.26 | 28.26 | 28.04 | 28.07 | 1,578,776 | -0.20(-0.71%) |
Jan 17, 2018 | 28.18 | 28.33 | 28.05 | 28.27 | 574,063 | +0.27(+0.97%) |
Jan 16, 2018 | 28.49 | 28.59 | 27.99 | 28.00 | 554,112 | -0.36(-1.28%) |
Jan 12, 2018 | 28.36 | 28.36 | 28.36 | 0 | +0.10(+0.35%) | |
Jan 11, 2018 | 27.84 | 28.27 | 27.82 | 28.26 | 265,269 | +0.49(+1.76%) |
Jan 10, 2018 | 27.74 | 27.84 | 27.62 | 27.77 | 876,935 | +0.00(+0.00%) |
Jan 09, 2018 | 27.84 | 27.88 | 27.75 | 27.77 | 237,015 | -0.03(-0.10%) |
Jan 08, 2018 | 27.72 | 27.83 | 27.55 | 27.80 | 470,381 | +0.04(+0.13%) |
Jan 05, 2018 | 27.74 | 27.76 | 27.60 | 27.76 | 333,895 | +0.06(+0.23%) |
Jan 04, 2018 | 27.83 | 27.83 | 27.62 | 27.70 | 543,682 | +0.02(+0.07%) |
Jan 03, 2018 | 27.57 | 27.69 | 27.55 | 27.68 | 536,629 | +0.07(+0.26%) |
Jan 02, 2018 | 27.45 | 27.63 | 27.41 | 27.61 | 433,664 | +0.26(+0.96%) |
Dec 29, 2017 | 27.35 | 27.35 | 27.35 | 0 | -0.21(-0.76%) | |
Dec 28, 2017 | 27.52 | 27.55 | 27.43 | 27.55 | 162,316 | +0.09(+0.33%) |
Dec 27, 2017 | 27.53 | 27.60 | 27.42 | 27.46 | 384,298 | -0.04(-0.13%) |
Dec 26, 2017 | 27.44 | 27.50 | 27.42 | 27.50 | 138,431 | +0.06(+0.23%) |
Dec 22, 2017 | 27.46 | 27.47 | 27.35 | 27.44 | 260,231 | -0.04(-0.13%) |
Dec 21, 2017 | 27.43 | 27.55 | 27.35 | 27.47 | 193,215 | +0.13(+0.46%) |
Dec 20, 2017 | 27.35 | 27.41 | 27.22 | 27.35 | 285,555 | +0.06(+0.23%) |
Dec 19, 2017 | 27.56 | 27.56 | 27.23 | 27.28 | 185,760 | -0.17(-0.63%) |
Dec 18, 2017 | 27.36 | 27.53 | 27.36 | 27.45 | 218,544 | +0.35(+1.31%) |
Dec 15, 2017 | 26.93 | 27.26 | 26.86 | 27.10 | 302,173 | +0.34(+1.28%) |
Dec 14, 2017 | 27.07 | 27.09 | 26.68 | 26.76 | 607,243 | -0.29(-1.07%) |
Dec 13, 2017 | 26.90 | 27.16 | 26.90 | 27.05 | 217,375 | +0.14(+0.54%) |
Dec 12, 2017 | 27.09 | 27.09 | 26.87 | 26.90 | 139,340 | -0.07(-0.27%) |
Dec 11, 2017 | 27.05 | 27.09 | 26.91 | 26.98 | 181,299 | -0.04(-0.13%) |
Dec 08, 2017 | 27.07 | 27.13 | 26.97 | 27.01 | 541,542 | +0.05(+0.20%) |
Dec 07, 2017 | 26.74 | 27.04 | 26.74 | 26.96 | 176,591 | +0.19(+0.71%) |
Dec 06, 2017 | 26.89 | 26.94 | 26.73 | 26.77 | 193,439 | -0.14(-0.54%) |
Dec 05, 2017 | 27.29 | 27.29 | 26.90 | 26.91 | 421,917 | -0.25(-0.93%) |
Dec 04, 2017 | 27.55 | 27.55 | 27.14 | 27.16 | 309,621 | -0.03(-0.10%) |
Dec 01, 2017 | 27.35 | 27.35 | 26.77 | 27.19 | 575,225 | -0.09(-0.33%) |
Nov 30, 2017 | 27.37 | 27.44 | 27.26 | 27.28 | 306,283 | +0.05(+0.17%) |
Nov 29, 2017 | 27.21 | 27.34 | 27.16 | 27.24 | 88,731 | +0.13(+0.47%) |
Nov 28, 2017 | 26.80 | 27.11 | 26.66 | 27.11 | 235,637 | +0.41(+1.52%) |
Nov 27, 2017 | 26.86 | 26.89 | 26.70 | 26.70 | 289,800 | -0.09(-0.34%) |
Nov 24, 2017 | 26.86 | 26.86 | 26.76 | 26.80 | 91,542 | +0.00(+0.02%) |
Nov 22, 2017 | 26.84 | 26.91 | 26.78 | 26.79 | 199,632 | +0.00(+0.02%) |
Nov 21, 2017 | 26.67 | 26.80 | 26.64 | 26.79 | 366,426 | +0.26(+0.99%) |
Nov 20, 2017 | 26.45 | 26.53 | 26.36 | 26.52 | 163,778 | +0.14(+0.55%) |
Nov 17, 2017 | 26.16 | 26.45 | 26.16 | 26.38 | 143,437 | +0.14(+0.55%) |
Nov 16, 2017 | 25.99 | 26.34 | 25.99 | 26.24 | 220,553 | +0.38(+1.47%) |
Nov 15, 2017 | 25.87 | 25.98 | 25.69 | 25.86 | 141,993 | -0.13(-0.49%) |
Nov 14, 2017 | 25.94 | 26.03 | 25.89 | 25.98 | 187,148 | -0.08(-0.31%) |
Nov 13, 2017 | 25.97 | 26.09 | 25.90 | 26.07 | 85,582 | +0.01(+0.03%) |
Nov 10, 2017 | 26.12 | 26.14 | 26.02 | 26.06 | 109,429 | -0.01(-0.03%) |
Nov 09, 2017 | 26.05 | 26.20 | 25.82 | 26.07 | 208,992 | -0.11(-0.41%) |
Nov 08, 2017 | 26.12 | 26.21 | 25.94 | 26.17 | 94,092 | +0.04(+0.14%) |
Nov 07, 2017 | 26.49 | 26.49 | 26.07 | 26.14 | 169,760 | -0.32(-1.22%) |
Nov 06, 2017 | 26.41 | 26.54 | 26.38 | 26.46 | 102,912 | +0.06(+0.23%) |
Nov 03, 2017 | 26.43 | 26.46 | 26.33 | 26.40 | 394,939 | -0.05(-0.20%) |
Nov 02, 2017 | 26.34 | 26.52 | 26.27 | 26.45 | 5,846,974 | +0.10(+0.38%) |
Nov 01, 2017 | 26.78 | 26.78 | 26.22 | 26.35 | 90,781 | -0.21(-0.78%) |
Oct 31, 2017 | 26.49 | 26.63 | 26.43 | 26.56 | 81,304 | +0.20(+0.75%) |
Oct 30, 2017 | 26.57 | 26.22 | 26.36 | 109,250 | -0.27(-1.02%) | |
Oct 27, 2017 | 26.45 | 26.65 | 26.34 | 26.63 | 147,922 | +0.17(+0.65%) |
Oct 26, 2017 | 26.52 | 26.55 | 26.40 | 26.46 | 138,063 | +0.07(+0.27%) |
Oct 25, 2017 | 26.42 | 26.48 | 26.20 | 26.39 | 173,917 | -0.10(-0.39%) |
Oct 24, 2017 | 26.55 | 26.61 | 26.49 | 26.49 | 162,832 | +0.03(+0.12%) |
Oct 23, 2017 | 26.73 | 26.73 | 26.44 | 26.46 | 75,354 | -0.21(-0.78%) |
Oct 20, 2017 | 26.67 | 26.71 | 26.63 | 26.67 | 92,327 | +0.14(+0.54%) |
Oct 19, 2017 | 26.43 | 26.54 | 26.36 | 26.52 | 62,915 | -0.06(-0.24%) |
Oct 18, 2017 | 26.54 | 26.65 | 26.50 | 26.59 | 45,865 | +0.14(+0.55%) |
Oct 17, 2017 | 26.56 | 26.61 | 26.39 | 26.44 | 24,173 | -0.07(-0.27%) |
Oct 16, 2017 | 26.60 | 26.69 | 26.48 | 26.52 | 20,932 | -0.05(-0.19%) |
Oct 13, 2017 | 26.71 | 26.71 | 26.53 | 26.57 | 52,478 | -0.04(-0.14%) |
Oct 12, 2017 | 26.60 | 26.66 | 26.54 | 26.60 | 20,970 | +0.03(+0.11%) |
Oct 11, 2017 | 26.71 | 26.71 | 26.55 | 26.57 | 173,109 | -0.02(-0.06%) |
Oct 10, 2017 | 26.75 | 26.75 | 26.55 | 26.59 | 194,299 | +0.05(+0.18%) |
Oct 09, 2017 | 26.68 | 26.68 | 26.54 | 26.54 | 29,870 | -0.10(-0.38%) |
Oct 06, 2017 | 26.71 | 26.71 | 26.61 | 26.64 | 21,515 | -0.09(-0.34%) |
Oct 05, 2017 | 26.67 | 26.76 | 26.65 | 26.73 | 34,900 | +0.08(+0.28%) |
Oct 04, 2017 | 26.73 | 26.77 | 26.55 | 26.66 | 84,938 | -0.01(-0.04%) |
Oct 03, 2017 | 26.73 | 26.73 | 26.55 | 26.67 | 73,971 | +0.07(+0.25%) |
Oct 02, 2017 | 26.40 | 26.62 | 26.32 | 26.60 | 63,489 | +0.31(+1.18%) |
Sep 29, 2017 | 26.28 | 26.39 | 26.27 | 26.29 | 21,276 | -0.01(-0.05%) |
Sep 28, 2017 | 26.13 | 26.31 | 26.07 | 26.31 | 39,799 | +0.08(+0.32%) |
Sep 27, 2017 | 25.89 | 26.25 | 25.82 | 26.22 | 19,715 | +0.50(+1.93%) |
Sep 26, 2017 | 25.67 | 25.79 | 25.65 | 25.73 | 19,036 | +0.10(+0.39%) |
Sep 25, 2017 | 25.63 | 25.63 | 25.46 | 25.63 | 22,790 | +0.09(+0.34%) |
Sep 22, 2017 | 25.38 | 25.62 | 25.38 | 25.54 | 10,867 | +0.12(+0.48%) |
Sep 21, 2017 | 25.51 | 25.57 | 25.42 | 25.42 | 32,819 | -0.10(-0.40%) |
Sep 20, 2017 | 25.36 | 25.53 | 25.36 | 25.52 | 17,924 | +0.12(+0.48%) |
Sep 19, 2017 | 25.52 | 25.52 | 25.35 | 25.40 | 28,675 | -0.03(-0.11%) |
Sep 18, 2017 | 25.27 | 25.47 | 25.27 | 25.43 | 21,163 | +0.16(+0.63%) |
Sep 15, 2017 | 25.07 | 25.27 | 25.07 | 25.27 | 22,714 | +0.18(+0.70%) |
Sep 14, 2017 | 25.16 | 25.16 | 25.08 | 25.09 | 14,298 | -0.09(-0.35%) |
Sep 13, 2017 | 25.03 | 25.19 | 25.03 | 25.18 | 19,391 | +0.06(+0.23%) |
Sep 12, 2017 | 25.02 | 25.12 | 25.02 | 25.12 | 91,656 | +0.19(+0.77%) |
Sep 11, 2017 | 24.77 | 24.96 | 24.77 | 24.93 | 10,777 | +0.29(+1.18%) |
Sep 08, 2017 | 24.56 | 24.72 | 24.56 | 24.64 | 13,182 | -0.02(-0.10%) |
Sep 07, 2017 | 24.62 | 24.67 | 24.60 | 24.66 | 18,369 | -0.08(-0.31%) |
Sep 06, 2017 | 24.74 | 24.78 | 24.63 | 24.74 | 34,444 | +0.04(+0.18%) |
Sep 05, 2017 | 24.87 | 24.93 | 24.59 | 24.70 | 50,435 | -0.23(-0.93%) |
Sep 01, 2017 | 24.79 | 24.93 | 24.79 | 24.93 | 14,451 | +0.14(+0.58%) |
Aug 31, 2017 | 24.77 | 24.81 | 24.72 | 24.78 | 263,027 | +0.24(+0.98%) |
Aug 30, 2017 | 24.38 | 24.55 | 24.38 | 24.54 | 15,072 | +0.14(+0.59%) |
Aug 29, 2017 | 24.28 | 24.40 | 24.28 | 24.40 | 18,640 | +0.01(+0.05%) |
Aug 28, 2017 | 24.32 | 24.39 | 24.25 | 24.39 | 32,971 | +0.11(+0.46%) |
Aug 25, 2017 | 24.26 | 24.32 | 24.22 | 24.28 | 16,425 | +0.09(+0.37%) |
Aug 24, 2017 | 24.19 | 24.24 | 24.14 | 24.19 | 12,350 | +0.11(+0.45%) |
Aug 23, 2017 | 24.04 | 24.20 | 24.01 | 24.08 | 34,601 | -0.05(-0.22%) |
Aug 22, 2017 | 23.91 | 24.17 | 23.91 | 24.13 | 22,016 | +0.21(+0.89%) |
Aug 21, 2017 | 23.84 | 23.93 | 23.77 | 23.92 | 42,944 | -0.01(-0.03%) |
Aug 18, 2017 | 23.84 | 23.97 | 23.71 | 23.93 | 46,277 | +0.03(+0.14%) |
Aug 17, 2017 | 24.31 | 24.31 | 23.88 | 23.89 | 38,211 | -0.49(-2.00%) |
Aug 16, 2017 | 24.48 | 24.53 | 24.33 | 24.38 | 23,853 | -0.02(-0.10%) |
Aug 15, 2017 | 24.57 | 24.57 | 24.36 | 24.41 | 13,526 | -0.18(-0.72%) |
Aug 14, 2017 | 24.39 | 24.58 | 24.39 | 24.58 | 30,626 | +0.42(+1.75%) |
Aug 11, 2017 | 24.21 | 24.22 | 24.08 | 24.16 | 30,807 | -0.00(-0.01%) |
Aug 10, 2017 | 24.55 | 24.55 | 24.16 | 24.16 | 38,589 | -0.46(-1.88%) |
Aug 09, 2017 | 24.73 | 24.73 | 24.52 | 24.63 | 50,318 | -0.21(-0.86%) |
Aug 08, 2017 | 24.85 | 25.11 | 24.77 | 24.84 | 16,425 | -0.06(-0.23%) |
Aug 07, 2017 | 24.93 | 24.96 | 24.78 | 24.90 | 24,708 | +0.02(+0.10%) |
Aug 04, 2017 | 24.73 | 24.87 | 24.73 | 24.87 | 37,273 | +0.11(+0.45%) |
Aug 03, 2017 | 24.87 | 24.87 | 24.70 | 24.76 | 28,980 | -0.13(-0.51%) |
Aug 02, 2017 | 25.09 | 25.09 | 24.80 | 24.89 | 26,101 | -0.27(-1.07%) |