Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.21 | 27.24 | 27.21 | 27.24 | 26,908 | +0.02(+0.07%) |
Apr 27, 2018 | 27.20 | 27.22 | 27.20 | 27.22 | 19,785 | +0.02(+0.07%) |
Apr 26, 2018 | 27.21 | 27.21 | 27.19 | 27.20 | 18,675 | +0.03(+0.11%) |
Apr 25, 2018 | 27.18 | 27.20 | 27.17 | 27.17 | 35,307 | -0.03(-0.11%) |
Apr 24, 2018 | 27.18 | 27.20 | 27.18 | 27.20 | 52,772 | -0.05(-0.18%) |
Apr 23, 2018 | 27.22 | 27.25 | 27.22 | 27.25 | 32,547 | +0.01(+0.04%) |
Apr 20, 2018 | 27.23 | 27.26 | 27.23 | 27.24 | 18,531 | +0.00(+0.00%) |
Apr 19, 2018 | 27.22 | 27.24 | 27.21 | 27.24 | 57,939 | +0.01(+0.04%) |
Apr 18, 2018 | 27.22 | 27.26 | 27.22 | 27.23 | 98,681 | -0.01(-0.04%) |
Apr 17, 2018 | 27.25 | 27.26 | 27.24 | 27.24 | 34,255 | -0.01(-0.04%) |
Apr 16, 2018 | 27.22 | 27.25 | 27.22 | 27.25 | 75,460 | -0.01(-0.04%) |
Apr 13, 2018 | 27.23 | 27.26 | 27.22 | 27.26 | 18,870 | +0.04(+0.13%) |
Apr 12, 2018 | 27.24 | 27.24 | 27.21 | 27.23 | 11,379 | -0.01(-0.06%) |
Apr 11, 2018 | 27.27 | 27.27 | 27.23 | 27.24 | 12,635 | -0.03(-0.11%) |
Apr 10, 2018 | 27.26 | 27.28 | 27.26 | 27.27 | 12,556 | +0.00(+0.00%) |
Apr 09, 2018 | 27.28 | 27.29 | 27.26 | 27.27 | 14,860 | -0.01(-0.04%) |
Apr 06, 2018 | 27.26 | 27.29 | 27.26 | 27.28 | 24,722 | +0.03(+0.11%) |
Apr 05, 2018 | 27.24 | 27.27 | 27.24 | 27.25 | 19,302 | +0.00(+0.02%) |
Apr 04, 2018 | 27.28 | 27.29 | 27.25 | 27.25 | 51,371 | -0.04(-0.13%) |
Apr 03, 2018 | 27.27 | 27.29 | 27.27 | 27.28 | 78,232 | -0.03(-0.11%) |
Apr 02, 2018 | 27.27 | 27.31 | 27.27 | 27.31 | 44,526 | +0.00(+0.00%) |
Mar 29, 2018 | 27.31 | 27.31 | 27.31 | 0 | +0.04(+0.15%) | |
Mar 28, 2018 | 27.26 | 27.29 | 27.26 | 27.27 | 31,298 | +0.00(+0.00%) |
Mar 27, 2018 | 27.21 | 27.27 | 27.21 | 27.27 | 80,657 | +0.05(+0.18%) |
Mar 26, 2018 | 27.22 | 27.24 | 27.22 | 27.22 | 12,194 | -0.01(-0.04%) |
Mar 23, 2018 | 27.21 | 27.23 | 27.20 | 27.23 | 17,437 | -0.07(-0.26%) |
Mar 22, 2018 | 27.29 | 27.31 | 27.28 | 27.30 | 59,476 | +0.02(+0.07%) |
Mar 21, 2018 | 27.28 | 27.29 | 27.26 | 27.28 | 40,277 | -0.03(-0.11%) |
Mar 20, 2018 | 27.32 | 27.32 | 27.30 | 27.31 | 20,974 | -0.02(-0.07%) |
Mar 19, 2018 | 27.32 | 27.35 | 27.32 | 27.33 | 27,812 | -0.02(-0.07%) |
Mar 16, 2018 | 27.34 | 27.36 | 27.32 | 27.35 | 88,443 | +0.02(+0.07%) |
Mar 15, 2018 | 27.32 | 27.34 | 27.32 | 27.33 | 22,963 | +0.01(+0.05%) |
Mar 14, 2018 | 27.32 | 27.32 | 27.30 | 27.32 | 18,850 | +0.03(+0.09%) |
Mar 13, 2018 | 27.29 | 27.30 | 27.28 | 27.29 | 24,471 | +0.02(+0.07%) |
Mar 12, 2018 | 27.26 | 27.29 | 27.26 | 27.27 | 20,063 | +0.00(+0.00%) |
Mar 09, 2018 | 27.28 | 27.30 | 27.27 | 27.27 | 36,081 | -0.03(-0.11%) |
Mar 08, 2018 | 27.29 | 27.32 | 27.29 | 27.30 | 16,619 | +0.01(+0.04%) |
Mar 07, 2018 | 27.31 | 27.32 | 27.29 | 27.29 | 23,467 | -0.03(-0.11%) |
Mar 06, 2018 | 27.32 | 27.33 | 27.31 | 27.32 | 42,964 | -0.02(-0.07%) |
Mar 05, 2018 | 27.34 | 27.34 | 27.32 | 27.34 | 84,777 | +0.01(+0.04%) |
Mar 02, 2018 | 27.34 | 27.34 | 27.31 | 27.33 | 19,659 | -0.01(-0.04%) |
Mar 01, 2018 | 27.30 | 27.34 | 27.30 | 27.34 | 95,182 | +0.03(+0.11%) |
Feb 28, 2018 | 27.28 | 27.31 | 27.28 | 27.31 | 34,483 | +0.03(+0.11%) |
Feb 27, 2018 | 27.31 | 27.31 | 27.27 | 27.28 | 15,940 | +0.00(+0.00%) |
Feb 26, 2018 | 27.32 | 27.32 | 27.28 | 27.28 | 23,176 | -0.01(-0.04%) |
Feb 23, 2018 | 27.29 | 27.29 | 27.27 | 27.29 | 20,122 | +0.03(+0.11%) |
Feb 22, 2018 | 27.28 | 27.29 | 27.26 | 27.26 | 19,517 | -0.05(-0.18%) |
Feb 21, 2018 | 27.30 | 27.33 | 27.29 | 27.31 | 68,813 | +0.00(+0.00%) |
Feb 20, 2018 | 27.29 | 27.31 | 27.28 | 27.31 | 44,982 | +0.04(+0.15%) |
Feb 16, 2018 | 27.27 | 27.27 | 27.27 | 0 | -0.01(-0.04%) | |
Feb 15, 2018 | 27.29 | 27.29 | 27.27 | 27.28 | 34,234 | +0.00(+0.00%) |
Feb 14, 2018 | 27.32 | 27.32 | 27.28 | 27.28 | 75,332 | -0.04(-0.15%) |
Feb 13, 2018 | 27.33 | 27.33 | 27.31 | 27.32 | 32,576 | -0.01(-0.04%) |
Feb 12, 2018 | 27.31 | 27.34 | 27.31 | 27.33 | 25,680 | +0.01(+0.04%) |
Feb 09, 2018 | 27.28 | 27.34 | 27.28 | 27.32 | 53,089 | +0.05(+0.18%) |
Feb 08, 2018 | 27.25 | 27.28 | 27.25 | 27.27 | 137,444 | +0.00(+0.00%) |
Feb 07, 2018 | 27.27 | 27.28 | 27.26 | 27.27 | 25,456 | -0.01(-0.04%) |
Feb 06, 2018 | 27.30 | 27.30 | 27.27 | 27.28 | 41,322 | +0.00(+0.00%) |
Feb 05, 2018 | 27.27 | 27.29 | 27.26 | 27.28 | 69,086 | +0.01(+0.04%) |
Feb 02, 2018 | 27.26 | 27.27 | 27.25 | 27.27 | 29,949 | +0.02(+0.07%) |
Feb 01, 2018 | 27.29 | 27.29 | 27.25 | 27.25 | 26,386 | -0.03(-0.11%) |
Jan 31, 2018 | 27.29 | 27.30 | 27.27 | 27.28 | 103,023 | -0.02(-0.07%) |
Jan 30, 2018 | 27.28 | 27.30 | 27.28 | 27.30 | 22,642 | +0.01(+0.04%) |
Jan 29, 2018 | 27.28 | 27.30 | 27.28 | 27.29 | 66,987 | -0.02(-0.07%) |
Jan 26, 2018 | 27.30 | 27.32 | 27.28 | 27.31 | 118,729 | +0.01(+0.04%) |
Jan 25, 2018 | 27.31 | 27.31 | 27.28 | 27.30 | 446,199 | -0.05(-0.18%) |
Jan 24, 2018 | 27.34 | 27.36 | 27.34 | 27.35 | 33,618 | -0.01(-0.04%) |
Jan 23, 2018 | 27.35 | 27.36 | 27.35 | 27.36 | 29,704 | +0.01(+0.04%) |
Jan 22, 2018 | 27.35 | 27.37 | 27.34 | 27.35 | 61,855 | -0.02(-0.07%) |
Jan 19, 2018 | 27.38 | 27.38 | 27.35 | 27.37 | 136,529 | +0.03(+0.11%) |
Jan 18, 2018 | 27.36 | 27.37 | 27.34 | 27.34 | 22,905 | -0.02(-0.07%) |
Jan 17, 2018 | 27.36 | 27.40 | 27.35 | 27.36 | 69,147 | +0.00(+0.00%) |
Jan 16, 2018 | 27.37 | 27.38 | 27.36 | 27.36 | 32,989 | +0.00(+0.00%) |
Jan 15, 2018 | 27.38 | 27.39 | 27.36 | 27.36 | 47,079 | -0.02(-0.07%) |
Jan 12, 2018 | 27.37 | 27.40 | 27.37 | 27.38 | 18,377 | +0.00(+0.00%) |
Jan 11, 2018 | 27.38 | 27.39 | 27.38 | 27.38 | 18,470 | -0.02(-0.07%) |
Jan 10, 2018 | 27.36 | 27.40 | 27.33 | 27.40 | 48,363 | +0.05(+0.18%) |
Jan 09, 2018 | 27.34 | 27.36 | 27.34 | 27.35 | 27,585 | +0.00(+0.00%) |
Jan 08, 2018 | 27.36 | 27.36 | 27.34 | 27.35 | 52,336 | -0.01(-0.04%) |
Jan 05, 2018 | 27.37 | 27.37 | 27.35 | 27.36 | 49,372 | -0.04(-0.15%) |
Jan 04, 2018 | 27.40 | 27.41 | 27.40 | 27.40 | 56,608 | -0.01(-0.04%) |
Jan 03, 2018 | 27.40 | 27.42 | 27.40 | 27.41 | 80,745 | +0.02(+0.07%) |
Jan 02, 2018 | 27.42 | 27.42 | 27.38 | 27.39 | 31,658 | -0.06(-0.22%) |
Dec 29, 2017 | 27.45 | 27.45 | 27.45 | 0 | +0.04(+0.15%) | |
Dec 28, 2017 | 27.45 | 27.45 | 27.40 | 27.41 | 24,616 | -0.06(-0.22%) |
Dec 27, 2017 | 27.48 | 27.48 | 27.46 | 27.47 | 66,725 | +0.02(+0.07%) |
Dec 22, 2017 | 27.45 | 27.51 | 27.44 | 27.45 | 138,164 | -0.02(-0.07%) |
Dec 21, 2017 | 27.48 | 27.48 | 27.45 | 27.47 | 39,963 | -0.02(-0.07%) |
Dec 20, 2017 | 27.47 | 27.51 | 27.47 | 27.49 | 42,011 | -0.04(-0.15%) |
Dec 19, 2017 | 27.55 | 27.55 | 27.51 | 27.53 | 72,474 | -0.03(-0.11%) |
Dec 18, 2017 | 27.56 | 27.57 | 27.54 | 27.56 | 28,370 | -0.02(-0.07%) |
Dec 15, 2017 | 27.53 | 27.58 | 27.53 | 27.58 | 26,884 | +0.03(+0.11%) |
Dec 14, 2017 | 27.58 | 27.58 | 27.53 | 27.55 | 60,663 | -0.02(-0.07%) |
Dec 13, 2017 | 27.54 | 27.57 | 27.54 | 27.57 | 47,834 | +0.02(+0.07%) |
Dec 12, 2017 | 27.55 | 27.56 | 27.53 | 27.55 | 48,811 | -0.01(-0.04%) |
Dec 11, 2017 | 27.57 | 27.59 | 27.55 | 27.56 | 45,612 | +0.00(+0.00%) |
Dec 08, 2017 | 27.58 | 27.58 | 27.56 | 27.56 | 35,938 | +0.02(+0.07%) |
Dec 07, 2017 | 27.58 | 27.58 | 27.54 | 27.54 | 43,486 | -0.03(-0.11%) |
Dec 06, 2017 | 27.54 | 27.57 | 27.54 | 27.57 | 161,931 | +0.05(+0.18%) |
Dec 05, 2017 | 27.51 | 27.52 | 27.51 | 27.52 | 34,922 | +0.01(+0.04%) |
Dec 04, 2017 | 27.53 | 27.54 | 27.51 | 27.51 | 67,919 | -0.04(-0.15%) |
Dec 01, 2017 | 27.57 | 27.57 | 27.55 | 27.55 | 30,225 | -0.03(-0.11%) |
Nov 30, 2017 | 27.59 | 27.60 | 27.58 | 27.58 | 30,785 | +0.00(+0.00%) |
Nov 29, 2017 | 27.61 | 27.61 | 27.57 | 27.58 | 31,122 | -0.03(-0.11%) |
Nov 28, 2017 | 27.59 | 27.62 | 27.59 | 27.61 | 49,462 | +0.01(+0.04%) |
Nov 27, 2017 | 27.59 | 27.60 | 27.58 | 27.60 | 46,632 | +0.00(+0.00%) |
Nov 24, 2017 | 27.57 | 27.60 | 27.57 | 27.60 | 41,741 | +0.03(+0.11%) |
Nov 23, 2017 | 27.59 | 27.59 | 27.56 | 27.57 | 24,596 | +0.02(+0.07%) |
Nov 22, 2017 | 27.57 | 27.59 | 27.55 | 27.55 | 18,438 | -0.05(-0.18%) |
Nov 21, 2017 | 27.60 | 27.61 | 27.59 | 27.60 | 41,246 | -0.02(-0.07%) |
Nov 20, 2017 | 27.59 | 27.62 | 27.57 | 27.62 | 115,664 | +0.03(+0.11%) |
Nov 17, 2017 | 27.60 | 27.61 | 27.58 | 27.59 | 31,050 | +0.02(+0.07%) |
Nov 16, 2017 | 27.58 | 27.59 | 27.57 | 27.57 | 37,939 | -0.03(-0.11%) |
Nov 15, 2017 | 27.60 | 27.61 | 27.59 | 27.60 | 16,043 | +0.02(+0.07%) |
Nov 14, 2017 | 27.57 | 27.60 | 27.57 | 27.58 | 28,930 | +0.04(+0.15%) |
Nov 13, 2017 | 27.55 | 27.57 | 27.54 | 27.54 | 29,935 | -0.01(-0.04%) |
Nov 10, 2017 | 27.59 | 27.61 | 27.55 | 27.55 | 55,900 | -0.04(-0.14%) |
Nov 09, 2017 | 27.60 | 27.60 | 27.58 | 27.59 | 27,249 | -0.02(-0.07%) |
Nov 08, 2017 | 27.63 | 27.64 | 27.61 | 27.61 | 20,679 | -0.01(-0.04%) |
Nov 07, 2017 | 27.62 | 27.62 | 27.61 | 27.62 | 20,343 | +0.02(+0.07%) |
Nov 06, 2017 | 27.59 | 27.61 | 27.59 | 27.60 | 31,710 | +0.03(+0.11%) |
Nov 03, 2017 | 27.58 | 27.59 | 27.57 | 27.57 | 29,388 | -0.03(-0.11%) |
Nov 02, 2017 | 27.60 | 27.61 | 27.59 | 27.60 | 38,152 | -0.01(-0.04%) |
Nov 01, 2017 | 27.59 | 27.61 | 27.59 | 27.61 | 63,325 | +0.01(+0.04%) |
Oct 31, 2017 | 27.62 | 27.62 | 27.59 | 27.60 | 192,695 | +0.01(+0.04%) |
Oct 30, 2017 | 27.60 | 27.60 | 27.58 | 27.59 | 194,891 | +0.02(+0.07%) |
Oct 27, 2017 | 27.56 | 27.59 | 27.56 | 27.57 | 84,781 | +0.03(+0.11%) |
Oct 26, 2017 | 27.56 | 27.56 | 27.54 | 27.54 | 15,519 | +0.02(+0.05%) |
Oct 25, 2017 | 27.52 | 27.55 | 27.51 | 27.52 | 15,476 | -0.04(-0.13%) |
Oct 24, 2017 | 27.56 | 27.58 | 27.56 | 27.56 | 29,506 | -0.02(-0.07%) |
Oct 23, 2017 | 27.58 | 27.59 | 27.57 | 27.58 | 33,108 | +0.00(+0.00%) |
Oct 20, 2017 | 27.58 | 27.60 | 27.57 | 27.58 | 55,224 | +0.00(+0.00%) |
Oct 19, 2017 | 27.57 | 27.59 | 27.56 | 27.58 | 49,230 | +0.02(+0.07%) |
Oct 18, 2017 | 27.54 | 27.56 | 27.54 | 27.56 | 27,744 | +0.01(+0.04%) |
Oct 17, 2017 | 27.52 | 27.56 | 27.52 | 27.55 | 196,841 | +0.02(+0.07%) |
Oct 16, 2017 | 27.54 | 27.55 | 27.53 | 27.53 | 23,265 | +0.00(+0.00%) |
Oct 13, 2017 | 27.53 | 27.54 | 27.52 | 27.53 | 135,812 | +0.03(+0.11%) |
Oct 12, 2017 | 27.50 | 27.51 | 27.49 | 27.50 | 35,561 | -0.01(-0.04%) |
Oct 11, 2017 | 27.50 | 27.51 | 27.49 | 27.51 | 34,223 | +0.02(+0.07%) |
Oct 10, 2017 | 27.48 | 27.51 | 27.48 | 27.49 | 45,967 | +0.01(+0.04%) |
Oct 06, 2017 | 27.48 | 27.49 | 27.47 | 27.48 | 72,038 | -0.03(-0.11%) |
Oct 05, 2017 | 27.50 | 27.51 | 27.49 | 27.51 | 37,442 | +0.02(+0.07%) |
Oct 04, 2017 | 27.50 | 27.51 | 27.48 | 27.49 | 85,737 | +0.00(+0.00%) |
Oct 03, 2017 | 27.49 | 27.50 | 27.48 | 27.49 | 20,148 | +0.00(+0.00%) |
Oct 02, 2017 | 27.51 | 27.51 | 27.48 | 27.49 | 53,036 | +0.00(+0.00%) |
Sep 29, 2017 | 27.53 | 27.53 | 27.49 | 27.49 | 25,751 | +0.02(+0.07%) |
Sep 28, 2017 | 27.48 | 27.48 | 27.46 | 27.47 | 78,253 | +0.02(+0.07%) |
Sep 27, 2017 | 27.46 | 27.45 | 34,659 | +0.00(+0.00%) | ||
Sep 26, 2017 | 27.44 | 27.45 | 27.42 | 27.45 | 39,183 | +0.01(+0.04%) |
Sep 25, 2017 | 27.44 | 27.45 | 27.42 | 27.44 | 74,206 | -0.05(-0.18%) |
Sep 22, 2017 | 27.51 | 27.52 | 27.49 | 27.49 | 75,245 | -0.01(-0.04%) |
Sep 21, 2017 | 27.51 | 27.51 | 27.48 | 27.50 | 79,020 | +0.01(+0.04%) |
Sep 20, 2017 | 27.50 | 27.53 | 27.48 | 27.49 | 55,429 | -0.01(-0.04%) |
Sep 19, 2017 | 27.52 | 27.49 | 27.50 | 64,670 | +0.01(+0.04%) | |
Sep 18, 2017 | 27.45 | 27.49 | 27.45 | 27.49 | 57,188 | +0.03(+0.11%) |
Sep 15, 2017 | 27.48 | 27.48 | 27.46 | 27.46 | 128,424 | -0.02(-0.07%) |
Sep 14, 2017 | 27.49 | 27.49 | 27.47 | 27.48 | 48,176 | -0.01(-0.04%) |
Sep 13, 2017 | 27.49 | 27.50 | 27.48 | 27.49 | 15,699 | +0.00(+0.00%) |
Sep 12, 2017 | 27.51 | 27.51 | 27.48 | 27.49 | 32,230 | -0.01(-0.04%) |
Sep 11, 2017 | 27.48 | 27.50 | 27.48 | 27.50 | 20,352 | -0.01(-0.04%) |
Sep 08, 2017 | 27.55 | 27.55 | 27.51 | 27.51 | 50,047 | -0.04(-0.15%) |
Sep 07, 2017 | 27.54 | 27.57 | 27.54 | 27.55 | 32,242 | -0.01(-0.04%) |
Sep 06, 2017 | 27.65 | 27.65 | 27.58 | 27.56 | 778,197 | -0.10(-0.36%) |
Sep 05, 2017 | 27.64 | 27.67 | 27.63 | 27.66 | 76,393 | +0.03(+0.11%) |
Sep 01, 2017 | 27.66 | 27.66 | 27.62 | 27.63 | 46,294 | -0.05(-0.18%) |
Aug 31, 2017 | 27.69 | 27.70 | 27.67 | 27.68 | 40,909 | -0.02(-0.07%) |
Aug 30, 2017 | 27.70 | 27.72 | 27.70 | 27.70 | 14,605 | +0.02(+0.07%) |
Aug 29, 2017 | 27.70 | 27.70 | 27.68 | 27.68 | 27,081 | +0.00(+0.00%) |
Aug 28, 2017 | 27.67 | 27.68 | 27.66 | 27.68 | 56,015 | +0.01(+0.04%) |
Aug 25, 2017 | 27.68 | 27.68 | 27.66 | 27.67 | 32,195 | +0.02(+0.07%) |
Aug 24, 2017 | 27.69 | 27.69 | 27.65 | 27.65 | 23,211 | -0.06(-0.22%) |
Aug 23, 2017 | 27.72 | 27.73 | 27.71 | 27.71 | 72,892 | +0.00(+0.00%) |
Aug 22, 2017 | 27.71 | 27.73 | 27.71 | 27.71 | 33,290 | -0.03(-0.11%) |
Aug 21, 2017 | 27.76 | 27.76 | 27.73 | 27.74 | 45,034 | +0.00(+0.00%) |
Aug 18, 2017 | 27.74 | 27.75 | 27.73 | 27.74 | 19,529 | +0.00(+0.02%) |
Aug 17, 2017 | 27.75 | 27.76 | 27.73 | 27.73 | 12,858 | -0.03(-0.09%) |
Aug 16, 2017 | 27.71 | 27.76 | 27.71 | 27.76 | 13,840 | +0.01(+0.04%) |
Aug 15, 2017 | 27.71 | 27.75 | 27.71 | 27.75 | 38,014 | +0.02(+0.07%) |
Aug 14, 2017 | 27.75 | 27.75 | 27.73 | 27.73 | 18,027 | -0.02(-0.07%) |
Aug 11, 2017 | 27.74 | 27.77 | 27.73 | 27.75 | 38,914 | +0.02(+0.07%) |
Aug 10, 2017 | 27.73 | 27.75 | 27.72 | 27.73 | 21,956 | +0.02(+0.07%) |
Aug 09, 2017 | 27.74 | 27.74 | 27.70 | 27.71 | 47,310 | +0.03(+0.11%) |
Aug 08, 2017 | 27.71 | 27.72 | 27.68 | 27.68 | 270,747 | -0.03(-0.11%) |
Aug 04, 2017 | 27.72 | 27.75 | 27.71 | 27.71 | 63,431 | -0.01(-0.04%) |
Aug 03, 2017 | 27.70 | 27.73 | 27.69 | 27.72 | 42,259 | +0.02(+0.07%) |
Aug 02, 2017 | 27.66 | 27.71 | 27.66 | 27.70 | 34,657 | +0.02(+0.07%) |
Aug 01, 2017 | 27.63 | 27.68 | 27.63 | 27.68 | 49,885 | +0.07(+0.24%) |
Jul 31, 2017 | 27.60 | 27.62 | 27.60 | 27.61 | 24,799 | +0.00(+0.02%) |
Jul 28, 2017 | 27.61 | 27.62 | 27.60 | 27.61 | 75,953 | -0.03(-0.11%) |
Jul 27, 2017 | 27.65 | 27.65 | 27.63 | 27.64 | 35,376 | +0.00(+0.00%) |
Jul 26, 2017 | 27.62 | 27.65 | 27.60 | 27.64 | 75,828 | +0.04(+0.14%) |
Jul 25, 2017 | 27.62 | 27.62 | 27.60 | 27.60 | 46,413 | -0.04(-0.14%) |
Jul 24, 2017 | 27.67 | 27.67 | 27.64 | 27.64 | 49,755 | -0.10(-0.36%) |
Jul 21, 2017 | 27.73 | 27.75 | 27.73 | 27.74 | 20,710 | +0.00(+0.00%) |
Jul 20, 2017 | 27.75 | 27.75 | 27.72 | 27.74 | 52,026 | +0.02(+0.07%) |
Jul 19, 2017 | 27.73 | 27.74 | 27.72 | 27.72 | 46,912 | -0.02(-0.07%) |
Jul 18, 2017 | 27.75 | 27.75 | 27.73 | 27.74 | 45,440 | +0.00(+0.02%) |
Jul 17, 2017 | 27.71 | 27.75 | 27.71 | 27.73 | 32,437 | -0.00(-0.02%) |
Jul 14, 2017 | 27.69 | 27.72 | 27.74 | 77,736 | +0.05(+0.18%) | |
Jul 13, 2017 | 27.71 | 27.71 | 27.68 | 27.69 | 41,969 | -0.05(-0.18%) |
Jul 12, 2017 | 27.80 | 27.81 | 27.73 | 27.74 | 78,555 | -0.02(-0.07%) |
Jul 11, 2017 | 27.77 | 27.79 | 27.76 | 27.76 | 65,028 | +0.00(+0.00%) |
Jul 10, 2017 | 27.75 | 27.77 | 27.74 | 27.76 | 36,146 | +0.02(+0.07%) |
Jul 07, 2017 | 27.76 | 27.76 | 27.74 | 27.74 | 59,106 | -0.02(-0.07%) |
Jul 06, 2017 | 27.78 | 27.78 | 27.75 | 27.76 | 40,639 | -0.01(-0.04%) |
Jul 05, 2017 | 27.76 | 27.79 | 27.76 | 27.77 | 20,171 | -0.02(-0.07%) |
Jul 04, 2017 | 27.77 | 27.79 | 27.75 | 27.79 | 19,339 | -0.02(-0.07%) |
Jul 03, 2017 | 27.81 | 27.81 | 27.81 | 27.81 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 27.82 | 27.82 | 27.81 | 27.81 | 35,589 | -0.01(-0.04%) |
Jun 29, 2017 | 27.83 | 27.84 | 27.81 | 27.82 | 371,357 | -0.06(-0.22%) |
Jun 28, 2017 | 27.88 | 27.88 | 27.84 | 27.88 | 163,962 | -0.05(-0.18%) |
Jun 27, 2017 | 27.94 | 27.95 | 27.91 | 27.93 | 27,436 | -0.04(-0.14%) |
Jun 26, 2017 | 27.97 | 27.99 | 27.97 | 27.97 | 33,956 | +0.00(+0.00%) |
Jun 23, 2017 | 27.96 | 27.97 | 27.94 | 27.97 | 40,849 | -0.04(-0.14%) |
Jun 22, 2017 | 28.01 | 28.01 | 27.99 | 28.01 | 53,181 | -0.01(-0.04%) |
Jun 21, 2017 | 28.02 | 28.03 | 28.00 | 28.02 | 26,180 | +0.02(+0.07%) |
Jun 20, 2017 | 28.00 | 28.03 | 28.00 | 28.00 | 41,809 | +0.01(+0.04%) |
Jun 19, 2017 | 28.00 | 28.00 | 27.98 | 27.99 | 135,684 | -0.03(-0.11%) |
Jun 16, 2017 | 28.00 | 28.03 | 28.00 | 28.02 | 21,747 | +0.03(+0.11%) |
Jun 15, 2017 | 27.98 | 28.00 | 27.98 | 27.99 | 40,411 | -0.04(-0.14%) |
Jun 14, 2017 | 28.01 | 28.04 | 28.01 | 28.03 | 24,682 | +0.04(+0.14%) |
Jun 13, 2017 | 28.00 | 28.02 | 27.98 | 27.99 | 33,488 | -0.06(-0.21%) |
Jun 12, 2017 | 28.12 | 28.13 | 28.05 | 28.05 | 35,115 | -0.08(-0.28%) |
Jun 09, 2017 | 28.12 | 28.14 | 28.12 | 28.13 | 240,420 | -0.02(-0.07%) |
Jun 08, 2017 | 28.15 | 28.15 | 28.13 | 28.15 | 48,440 | +0.00(+0.00%) |
Jun 07, 2017 | 28.14 | 28.15 | 28.13 | 28.15 | 43,528 | +0.02(+0.07%) |
Jun 06, 2017 | 28.15 | 28.15 | 28.13 | 28.13 | 44,417 | +0.00(+0.00%) |
Jun 05, 2017 | 28.13 | 28.15 | 28.13 | 28.13 | 30,821 | +0.00(+0.00%) |
Jun 02, 2017 | 28.14 | 28.15 | 28.13 | 28.13 | 63,285 | +0.00(+0.00%) |
Jun 01, 2017 | 28.12 | 28.15 | 28.12 | 28.13 | 22,362 | +0.00(+0.00%) |
May 31, 2017 | 28.12 | 28.14 | 28.12 | 28.13 | 16,649 | +0.00(+0.00%) |
May 30, 2017 | 28.14 | 28.14 | 28.12 | 28.13 | 77,809 | +0.00(+0.00%) |
May 29, 2017 | 28.13 | 28.14 | 28.12 | 28.13 | 15,457 | +0.01(+0.04%) |
May 26, 2017 | 28.13 | 28.13 | 28.11 | 28.12 | 65,977 | -0.01(-0.04%) |
May 25, 2017 | 28.11 | 28.13 | 28.10 | 28.13 | 32,921 | +0.03(+0.11%) |
May 24, 2017 | 28.13 | 28.13 | 28.09 | 28.10 | 93,160 | -0.09(-0.32%) |
May 23, 2017 | 28.19 | 28.20 | 28.18 | 28.19 | 88,996 | -0.02(-0.07%) |
May 19, 2017 | 28.19 | 28.21 | 28.19 | 28.21 | 29,064 | +0.00(+0.00%) |
May 18, 2017 | 28.21 | 28.22 | 28.20 | 28.21 | 85,280 | +0.00(+0.00%) |
May 17, 2017 | 28.19 | 28.22 | 28.19 | 28.21 | 66,966 | +0.04(+0.14%) |
May 16, 2017 | 28.16 | 28.17 | 28.15 | 28.17 | 30,219 | +0.00(+0.00%) |
May 15, 2017 | 28.16 | 28.17 | 28.16 | 28.17 | 22,098 | +0.00(+0.00%) |
May 12, 2017 | 28.16 | 28.18 | 28.16 | 28.17 | 38,983 | +0.02(+0.07%) |
May 11, 2017 | 28.13 | 28.15 | 28.13 | 28.15 | 35,424 | +0.02(+0.07%) |
May 10, 2017 | 28.15 | 28.15 | 28.13 | 28.13 | 23,810 | -0.02(-0.07%) |
May 09, 2017 | 28.14 | 28.15 | 28.14 | 28.15 | 31,096 | -0.02(-0.07%) |
May 08, 2017 | 28.18 | 28.18 | 28.16 | 28.17 | 67,845 | -0.02(-0.07%) |
May 05, 2017 | 28.16 | 28.19 | 28.16 | 28.19 | 33,193 | +0.01(+0.04%) |
May 04, 2017 | 28.16 | 28.19 | 28.15 | 28.18 | 58,429 | +0.00(+0.00%) |
May 03, 2017 | 28.18 | 28.20 | 28.17 | 28.18 | 31,041 | +0.00(+0.00%) |
May 02, 2017 | 28.14 | 28.18 | 28.14 | 28.18 | 12,700 | +0.02(+0.07%) |