Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.43 | 29.43 | 29.00 | 29.00 | 2,174 | -0.02(-0.07%) |
Apr 27, 2018 | 28.99 | 29.02 | 28.85 | 29.02 | 555 | +0.04(+0.14%) |
Apr 26, 2018 | 28.58 | 28.99 | 28.58 | 28.98 | 2,198 | +0.23(+0.80%) |
Apr 25, 2018 | 28.92 | 28.92 | 28.75 | 28.75 | 2,668 | -0.28(-0.96%) |
Apr 24, 2018 | 29.25 | 29.30 | 29.03 | 29.03 | 2,425 | +0.37(+1.29%) |
Apr 23, 2018 | 28.65 | 28.78 | 28.65 | 28.66 | 1,433 | +0.17(+0.60%) |
Apr 20, 2018 | 28.49 | 28.49 | 28.49 | 28.49 | 340 | -0.11(-0.38%) |
Apr 19, 2018 | 28.82 | 28.82 | 28.60 | 28.60 | 1,904 | +0.01(+0.03%) |
Apr 18, 2018 | 28.24 | 28.62 | 28.20 | 28.59 | 2,144 | +0.20(+0.70%) |
Apr 16, 2018 | 28.39 | 28.39 | 28.39 | 100 | -0.42(-1.46%) | |
Apr 13, 2018 | 28.94 | 28.94 | 28.81 | 28.81 | 2,080 | -0.41(-1.40%) |
Apr 12, 2018 | 29.15 | 29.22 | 29.15 | 29.22 | 1,544 | +0.15(+0.52%) |
Apr 11, 2018 | 28.98 | 29.14 | 28.98 | 29.07 | 2,076 | -0.06(-0.21%) |
Apr 10, 2018 | 29.12 | 29.13 | 28.95 | 29.13 | 10,293 | +0.59(+2.07%) |
Apr 09, 2018 | 28.59 | 28.72 | 28.54 | 28.54 | 2,409 | +0.31(+1.10%) |
Apr 06, 2018 | 28.40 | 28.64 | 28.10 | 28.23 | 9,434 | -0.64(-2.22%) |
Apr 05, 2018 | 28.92 | 29.01 | 28.87 | 28.87 | 3,995 | +0.58(+2.05%) |
Apr 04, 2018 | 28.06 | 28.31 | 28.06 | 28.29 | 8,850 | -0.63(-2.18%) |
Apr 03, 2018 | 28.94 | 28.98 | 28.77 | 28.92 | 3,539 | +0.15(+0.52%) |
Apr 02, 2018 | 29.08 | 29.08 | 28.48 | 28.77 | 4,406 | -0.51(-1.74%) |
Mar 29, 2018 | 29.28 | 29.28 | 29.28 | 0 | +0.27(+0.93%) | |
Mar 28, 2018 | 29.00 | 29.01 | 28.78 | 29.01 | 1,519 | -0.13(-0.45%) |
Mar 27, 2018 | 29.65 | 29.69 | 29.05 | 29.14 | 7,240 | -0.40(-1.35%) |
Mar 26, 2018 | 28.90 | 29.55 | 28.89 | 29.54 | 16,627 | +1.06(+3.72%) |
Mar 23, 2018 | 29.00 | 29.00 | 28.48 | 28.48 | 11,782 | -0.92(-3.13%) |
Mar 22, 2018 | 29.66 | 29.69 | 29.05 | 29.40 | 9,675 | -0.95(-3.13%) |
Mar 21, 2018 | 30.40 | 30.51 | 30.35 | 30.35 | 4,886 | -0.62(-2.00%) |
Mar 20, 2018 | 30.99 | 30.99 | 30.97 | 30.97 | 1,785 | +0.49(+1.61%) |
Mar 19, 2018 | 30.74 | 30.78 | 30.41 | 30.48 | 3,748 | -0.52(-1.68%) |
Mar 16, 2018 | 30.84 | 31.00 | 30.83 | 31.00 | 10,978 | +0.29(+0.94%) |
Mar 15, 2018 | 30.67 | 30.71 | 30.67 | 30.71 | 3,349 | +0.39(+1.29%) |
Mar 14, 2018 | 30.59 | 30.59 | 30.20 | 30.32 | 4,399 | +0.11(+0.36%) |
Mar 13, 2018 | 30.57 | 30.57 | 30.19 | 30.21 | 5,179 | -0.15(-0.49%) |
Mar 12, 2018 | 30.40 | 30.40 | 30.21 | 30.36 | 6,301 | +0.17(+0.56%) |
Mar 09, 2018 | 29.92 | 30.20 | 29.92 | 30.19 | 4,632 | +0.64(+2.17%) |
Mar 08, 2018 | 29.61 | 29.70 | 29.55 | 29.55 | 2,699 | +0.20(+0.68%) |
Mar 07, 2018 | 29.50 | 29.34 | 29.35 | 2,069 | -0.15(-0.51%) | |
Mar 06, 2018 | 30.00 | 30.00 | 29.50 | 29.50 | 11,498 | -0.09(-0.30%) |
Mar 05, 2018 | 29.05 | 29.59 | 29.05 | 29.59 | 9,414 | +0.43(+1.47%) |
Mar 02, 2018 | 28.78 | 29.19 | 28.70 | 29.16 | 6,612 | +0.12(+0.41%) |
Mar 01, 2018 | 29.65 | 29.68 | 29.00 | 29.04 | 6,734 | -0.24(-0.82%) |
Feb 28, 2018 | 29.60 | 29.60 | 29.26 | 29.28 | 16,872 | -0.37(-1.25%) |
Feb 27, 2018 | 30.10 | 30.10 | 29.61 | 29.65 | 13,513 | -1.03(-3.36%) |
Feb 26, 2018 | 30.68 | 30.42 | 30.68 | 8,331 | +0.46(+1.52%) | |
Feb 23, 2018 | 30.12 | 30.24 | 30.12 | 30.22 | 685 | +0.31(+1.04%) |
Feb 22, 2018 | 29.98 | 30.13 | 29.91 | 29.91 | 7,127 | -0.31(-1.03%) |
Feb 21, 2018 | 30.17 | 30.37 | 30.16 | 30.22 | 7,451 | +0.78(+2.65%) |
Feb 20, 2018 | 29.39 | 29.39 | 29.39 | 29.44 | 6,506 | -0.42(-1.41%) |
Feb 16, 2018 | 29.86 | 29.86 | 29.86 | 0 | +0.23(+0.78%) | |
Feb 15, 2018 | 29.61 | 29.74 | 29.48 | 29.63 | 10,468 | +0.68(+2.35%) |
Feb 14, 2018 | 28.49 | 29.00 | 28.49 | 28.95 | 7,733 | +0.64(+2.26%) |
Feb 13, 2018 | 28.31 | 28.31 | 2,405 | -0.02(-0.07%) | ||
Feb 12, 2018 | 28.15 | 28.49 | 27.98 | 28.33 | 12,488 | +0.37(+1.32%) |
Feb 09, 2018 | 27.80 | 28.09 | 27.16 | 27.96 | 17,028 | -0.04(-0.14%) |
Feb 08, 2018 | 29.01 | 29.01 | 28.00 | 28.00 | 15,791 | -1.22(-4.18%) |
Feb 07, 2018 | 29.96 | 29.96 | 29.22 | 29.22 | 29,988 | -1.36(-4.45%) |
Feb 06, 2018 | 29.45 | 30.92 | 29.45 | 30.58 | 27,643 | +0.14(+0.46%) |
Feb 05, 2018 | 30.02 | 31.02 | 30.02 | 30.44 | 23,576 | -0.09(-0.29%) |
Feb 02, 2018 | 30.90 | 30.94 | 30.48 | 30.53 | 15,452 | -0.16(-0.52%) |
Feb 01, 2018 | 30.89 | 30.89 | 30.66 | 30.69 | 9,946 | -0.41(-1.32%) |
Jan 31, 2018 | 31.20 | 31.20 | 31.00 | 31.10 | 7,505 | +0.23(+0.75%) |
Jan 30, 2018 | 31.00 | 31.00 | 30.77 | 30.87 | 12,074 | -0.54(-1.72%) |
Jan 29, 2018 | 31.80 | 31.80 | 31.39 | 31.41 | 20,257 | -0.59(-1.84%) |
Jan 26, 2018 | 31.87 | 32.00 | 31.80 | 32.00 | 10,380 | +0.67(+2.14%) |
Jan 25, 2018 | 31.13 | 31.38 | 31.00 | 31.33 | 22,567 | -0.32(-1.01%) |
Jan 24, 2018 | 31.76 | 31.88 | 31.60 | 31.65 | 15,388 | +0.01(+0.03%) |
Jan 23, 2018 | 31.70 | 31.74 | 31.59 | 31.64 | 6,367 | +0.37(+1.18%) |
Jan 22, 2018 | 31.11 | 31.27 | 31.04 | 31.27 | 7,068 | +0.11(+0.35%) |
Jan 19, 2018 | 30.81 | 31.17 | 30.81 | 31.16 | 4,001 | +0.69(+2.26%) |
Jan 18, 2018 | 30.50 | 30.53 | 30.43 | 30.47 | 2,125 | +0.16(+0.53%) |
Jan 17, 2018 | 30.07 | 30.37 | 30.07 | 30.31 | 13,999 | +0.55(+1.85%) |
Jan 16, 2018 | 30.00 | 30.08 | 29.73 | 29.76 | 13,670 | -0.27(-0.90%) |
Jan 15, 2018 | 30.42 | 30.42 | 29.86 | 30.03 | 4,838 | +0.17(+0.57%) |
Jan 12, 2018 | 29.71 | 29.93 | 29.63 | 29.86 | 7,004 | +0.42(+1.43%) |
Jan 11, 2018 | 29.34 | 29.44 | 29.34 | 29.44 | 1,231 | +0.14(+0.48%) |
Jan 10, 2018 | 29.25 | 29.32 | 29.22 | 29.30 | 1,502 | +0.17(+0.58%) |
Jan 09, 2018 | 29.14 | 29.16 | 29.13 | 29.13 | 5,332 | +0.00(+0.00%) |
Jan 08, 2018 | 29.02 | 29.14 | 28.99 | 29.13 | 6,861 | +0.18(+0.62%) |
Jan 05, 2018 | 28.87 | 28.95 | 28.81 | 28.95 | 7,045 | -0.06(-0.21%) |
Jan 04, 2018 | 29.19 | 29.19 | 29.01 | 29.01 | 2,905 | -0.01(-0.03%) |
Jan 03, 2018 | 28.87 | 29.04 | 28.87 | 29.02 | 7,171 | +0.40(+1.40%) |
Jan 02, 2018 | 28.02 | 28.69 | 28.02 | 28.62 | 6,162 | +0.71(+2.54%) |
Dec 29, 2017 | 27.91 | 27.91 | 27.91 | 0 | +0.10(+0.36%) | |
Dec 28, 2017 | 28.00 | 28.00 | 27.81 | 27.81 | 2,247 | -0.55(-1.94%) |
Dec 27, 2017 | 28.46 | 28.46 | 28.35 | 28.36 | 6,989 | -0.29(-1.01%) |
Dec 22, 2017 | 28.65 | 28.67 | 28.64 | 28.65 | 2,515 | +0.07(+0.24%) |
Dec 21, 2017 | 28.43 | 28.58 | 28.43 | 28.58 | 1,931 | +0.10(+0.35%) |
Dec 19, 2017 | 28.48 | 28.48 | 28.48 | 198 | -0.10(-0.35%) | |
Dec 18, 2017 | 28.51 | 28.62 | 28.51 | 28.58 | 2,702 | +0.17(+0.60%) |
Dec 15, 2017 | 28.14 | 28.46 | 28.12 | 28.41 | 8,139 | -0.26(-0.91%) |
Dec 14, 2017 | 28.63 | 28.67 | 28.63 | 28.67 | 30,644 | -0.09(-0.31%) |
Dec 13, 2017 | 28.61 | 28.85 | 28.61 | 28.76 | 3,157 | +0.58(+2.06%) |
Dec 12, 2017 | 28.21 | 28.21 | 28.18 | 28.18 | 1,638 | -0.33(-1.16%) |
Dec 11, 2017 | 28.43 | 28.51 | 28.43 | 28.51 | 5,460 | +0.23(+0.81%) |
Dec 08, 2017 | 28.20 | 28.30 | 28.18 | 28.28 | 3,947 | +0.51(+1.84%) |
Dec 07, 2017 | 27.68 | 27.80 | 27.68 | 27.77 | 1,240 | +0.06(+0.22%) |
Dec 06, 2017 | 28.06 | 28.06 | 27.33 | 27.71 | 9,808 | -0.52(-1.84%) |
Dec 05, 2017 | 28.04 | 28.28 | 28.04 | 28.23 | 1,431 | +0.12(+0.43%) |
Dec 04, 2017 | 28.30 | 28.35 | 28.10 | 28.11 | 11,250 | +0.07(+0.25%) |
Dec 01, 2017 | 28.30 | 28.30 | 27.97 | 28.04 | 11,583 | -0.71(-2.47%) |
Nov 30, 2017 | 28.80 | 28.87 | 28.73 | 28.75 | 65,629 | -0.18(-0.62%) |
Nov 29, 2017 | 29.10 | 29.10 | 28.82 | 28.93 | 4,644 | -0.48(-1.63%) |
Nov 28, 2017 | 29.17 | 29.41 | 29.16 | 29.41 | 6,740 | +0.34(+1.17%) |
Nov 27, 2017 | 29.10 | 29.10 | 29.00 | 29.07 | 2,860 | -0.38(-1.29%) |
Nov 24, 2017 | 29.46 | 29.46 | 29.38 | 29.45 | 8,942 | -0.11(-0.37%) |
Nov 23, 2017 | 29.44 | 29.61 | 29.43 | 29.56 | 14,455 | -0.04(-0.14%) |
Nov 22, 2017 | 29.71 | 29.71 | 29.59 | 29.60 | 6,637 | -0.13(-0.44%) |
Nov 21, 2017 | 29.65 | 29.76 | 29.65 | 29.73 | 10,018 | +0.70(+2.41%) |
Nov 20, 2017 | 28.78 | 29.06 | 28.78 | 29.03 | 3,125 | +0.43(+1.50%) |
Nov 17, 2017 | 28.78 | 28.78 | 28.60 | 28.60 | 2,941 | -0.15(-0.52%) |
Nov 16, 2017 | 28.67 | 28.78 | 28.67 | 28.75 | 4,572 | +0.54(+1.91%) |
Nov 15, 2017 | 28.37 | 28.37 | 28.21 | 28.21 | 1,901 | -0.22(-0.77%) |
Nov 14, 2017 | 28.63 | 28.63 | 28.43 | 28.43 | 1,244 | -0.37(-1.28%) |
Nov 13, 2017 | 28.77 | 28.84 | 28.77 | 28.80 | 1,536 | +0.04(+0.14%) |
Nov 10, 2017 | 28.76 | 28.76 | 28.73 | 28.76 | 2,302 | +0.13(+0.45%) |
Nov 09, 2017 | 28.72 | 28.75 | 28.45 | 28.63 | 4,683 | -0.06(-0.21%) |
Nov 08, 2017 | 28.70 | 28.72 | 28.67 | 28.69 | 6,057 | -0.13(-0.45%) |
Nov 07, 2017 | 28.87 | 28.90 | 28.82 | 28.82 | 5,105 | +0.33(+1.16%) |
Nov 06, 2017 | 28.51 | 28.55 | 28.49 | 28.49 | 3,244 | -0.01(-0.04%) |
Nov 03, 2017 | 28.50 | 28.57 | 28.38 | 28.50 | 2,544 | -0.15(-0.52%) |
Nov 02, 2017 | 28.69 | 28.69 | 28.65 | 28.65 | 2,320 | -0.02(-0.07%) |
Nov 01, 2017 | 28.84 | 28.84 | 28.67 | 28.67 | 9,278 | +0.16(+0.56%) |
Oct 31, 2017 | 28.51 | 28.54 | 28.50 | 28.51 | 2,725 | +0.21(+0.74%) |
Oct 30, 2017 | 28.36 | 28.43 | 28.26 | 28.30 | 10,013 | -0.43(-1.50%) |
Oct 27, 2017 | 28.75 | 28.81 | 28.68 | 28.73 | 39,535 | +0.39(+1.38%) |
Oct 26, 2017 | 28.36 | 28.44 | 28.33 | 28.34 | 13,216 | +0.16(+0.57%) |
Oct 25, 2017 | 28.10 | 28.21 | 27.99 | 28.18 | 15,522 | +0.25(+0.90%) |
Oct 24, 2017 | 27.83 | 28.03 | 27.83 | 27.93 | 2,924 | +0.11(+0.40%) |
Oct 23, 2017 | 27.98 | 27.98 | 27.82 | 27.82 | 4,477 | -0.23(-0.82%) |
Oct 20, 2017 | 27.99 | 28.05 | 27.99 | 28.05 | 2,207 | +0.61(+2.22%) |
Oct 19, 2017 | 27.45 | 27.45 | 27.31 | 27.44 | 3,134 | -0.52(-1.86%) |
Oct 18, 2017 | 28.02 | 28.02 | 27.93 | 27.96 | 1,720 | +0.13(+0.47%) |
Oct 17, 2017 | 27.93 | 27.93 | 27.83 | 27.83 | 8,007 | -0.13(-0.46%) |
Oct 16, 2017 | 27.98 | 28.03 | 27.96 | 27.96 | 3,203 | +0.15(+0.54%) |
Oct 13, 2017 | 27.82 | 27.90 | 27.81 | 27.81 | 3,872 | +0.28(+1.02%) |
Oct 12, 2017 | 27.57 | 27.57 | 27.53 | 27.53 | 705 | -0.02(-0.07%) |
Oct 11, 2017 | 27.50 | 27.58 | 27.50 | 27.55 | 1,835 | -0.20(-0.72%) |
Oct 10, 2017 | 27.67 | 27.76 | 27.65 | 27.75 | 2,935 | +0.05(+0.18%) |
Oct 06, 2017 | 27.77 | 27.77 | 27.70 | 27.70 | 3,019 | -0.43(-1.53%) |
Oct 05, 2017 | 27.64 | 28.13 | 27.64 | 28.13 | 3,082 | +0.66(+2.40%) |
Oct 04, 2017 | 27.44 | 27.53 | 27.44 | 27.47 | 4,361 | +0.10(+0.37%) |
Oct 03, 2017 | 26.99 | 27.37 | 26.99 | 27.37 | 9,808 | +0.72(+2.70%) |
Oct 02, 2017 | 26.65 | 26.75 | 26.65 | 26.65 | 8,269 | +0.16(+0.60%) |
Sep 29, 2017 | 26.32 | 26.49 | 26.32 | 26.49 | 5,215 | +0.38(+1.46%) |
Sep 28, 2017 | 26.09 | 26.15 | 26.09 | 26.11 | 1,522 | -0.30(-1.14%) |
Sep 27, 2017 | 26.16 | 26.41 | 26.04 | 26.41 | 23,408 | +0.32(+1.23%) |
Sep 26, 2017 | 26.11 | 26.17 | 26.08 | 26.09 | 4,440 | +0.19(+0.73%) |
Sep 25, 2017 | 25.96 | 25.96 | 25.79 | 25.90 | 3,802 | -0.62(-2.34%) |
Sep 22, 2017 | 26.48 | 26.52 | 26.48 | 26.52 | 438 | -0.26(-0.97%) |
Sep 21, 2017 | 26.86 | 26.86 | 26.78 | 26.78 | 9,300 | +0.11(+0.41%) |
Sep 20, 2017 | 26.59 | 26.68 | 26.44 | 26.67 | 17,438 | +0.13(+0.49%) |
Sep 19, 2017 | 26.50 | 26.54 | 26.47 | 26.54 | 3,096 | -0.05(-0.19%) |
Sep 18, 2017 | 26.37 | 26.59 | 26.37 | 26.59 | 6,890 | +0.49(+1.88%) |
Sep 15, 2017 | 25.81 | 26.10 | 25.81 | 26.10 | 2,644 | +0.26(+1.01%) |
Sep 14, 2017 | 25.82 | 25.90 | 25.82 | 25.84 | 4,402 | -0.12(-0.46%) |
Sep 13, 2017 | 25.90 | 25.98 | 25.90 | 25.96 | 2,753 | -0.12(-0.46%) |
Sep 12, 2017 | 26.08 | 26.08 | 26.00 | 26.08 | 2,620 | +0.07(+0.27%) |
Sep 11, 2017 | 25.97 | 26.05 | 25.97 | 26.01 | 2,205 | +0.39(+1.52%) |
Sep 08, 2017 | 25.66 | 25.66 | 25.59 | 25.62 | 5,185 | -0.09(-0.35%) |
Sep 07, 2017 | 25.73 | 25.76 | 25.70 | 25.71 | 6,432 | -0.15(-0.58%) |
Sep 06, 2017 | 26.15 | 26.17 | 25.78 | 25.86 | 10,524 | -0.18(-0.69%) |
Sep 05, 2017 | 26.17 | 26.17 | 26.00 | 26.04 | 8,857 | -0.38(-1.44%) |
Sep 01, 2017 | 26.43 | 26.46 | 26.41 | 26.42 | 4,311 | -0.22(-0.83%) |
Aug 31, 2017 | 26.78 | 26.78 | 26.64 | 26.64 | 8,623 | -0.28(-1.04%) |
Aug 30, 2017 | 26.83 | 26.96 | 26.83 | 26.92 | 3,326 | +0.18(+0.67%) |
Aug 29, 2017 | 26.49 | 26.74 | 26.49 | 26.74 | 2,260 | +0.09(+0.34%) |
Aug 28, 2017 | 26.65 | 26.67 | 26.64 | 26.65 | 3,986 | +0.00(+0.00%) |
Aug 25, 2017 | 26.67 | 26.75 | 26.63 | 26.65 | 3,743 | +0.35(+1.33%) |
Aug 24, 2017 | 26.21 | 26.24 | 26.30 | 2,372 | +0.09(+0.34%) | |
Aug 23, 2017 | 26.13 | 26.25 | 26.13 | 26.21 | 3,790 | +0.13(+0.50%) |
Aug 22, 2017 | 26.00 | 26.08 | 26.00 | 26.08 | 990 | +0.36(+1.40%) |
Aug 21, 2017 | 25.72 | 25.72 | 25.72 | 25.72 | 286 | +0.27(+1.06%) |
Aug 18, 2017 | 25.45 | 25.45 | 25.45 | 25.45 | 1,445 | -0.14(-0.55%) |
Aug 17, 2017 | 25.71 | 25.71 | 25.59 | 25.59 | 2,283 | -0.58(-2.22%) |
Aug 16, 2017 | 26.10 | 26.17 | 26.10 | 26.17 | 4,240 | +0.30(+1.16%) |
Aug 15, 2017 | 25.87 | 25.87 | 25.87 | 25.87 | 187 | -0.02(-0.08%) |
Aug 14, 2017 | 25.77 | 25.89 | 25.77 | 25.89 | 819 | +0.33(+1.29%) |
Aug 11, 2017 | 25.55 | 25.57 | 25.55 | 25.56 | 1,400 | -0.04(-0.16%) |
Aug 10, 2017 | 25.94 | 25.94 | 25.59 | 25.60 | 1,251 | -0.67(-2.55%) |
Aug 09, 2017 | 26.28 | 26.28 | 26.25 | 26.27 | 1,786 | -0.13(-0.49%) |
Aug 08, 2017 | 26.40 | 26.45 | 26.39 | 26.40 | 1,670 | +0.29(+1.11%) |
Aug 04, 2017 | 25.97 | 26.11 | 25.97 | 26.11 | 878 | +0.15(+0.58%) |
Aug 03, 2017 | 25.93 | 25.97 | 25.93 | 25.96 | 962 | +0.04(+0.15%) |
Aug 02, 2017 | 26.09 | 26.09 | 25.92 | 25.92 | 1,294 | -0.08(-0.31%) |
Aug 01, 2017 | 25.94 | 26.00 | 25.94 | 26.00 | 1,039 | +0.39(+1.52%) |
Jul 31, 2017 | 25.61 | 25.61 | 25.61 | 25.61 | 249 | +0.22(+0.87%) |
Jul 28, 2017 | 25.40 | 25.40 | 25.36 | 25.39 | 3,010 | -0.11(-0.43%) |
Jul 27, 2017 | 25.65 | 25.65 | 25.50 | 25.50 | 2,063 | -0.10(-0.39%) |
Jul 26, 2017 | 25.47 | 25.60 | 25.47 | 25.60 | 9,099 | +0.16(+0.63%) |
Jul 25, 2017 | 25.43 | 25.44 | 25.43 | 25.44 | 2,084 | +0.05(+0.20%) |
Jul 24, 2017 | 25.39 | 25.39 | 25.39 | 25.39 | 368 | +0.05(+0.20%) |
Jul 21, 2017 | 25.41 | 25.41 | 25.34 | 25.34 | 605 | -0.16(-0.63%) |
Jul 20, 2017 | 25.56 | 25.50 | 25.50 | 385 | -0.06(-0.23%) | |
Jul 19, 2017 | 25.56 | 25.60 | 25.56 | 25.56 | 2,596 | +0.25(+0.99%) |
Jul 18, 2017 | 25.23 | 25.34 | 25.20 | 25.31 | 1,640 | -0.14(-0.55%) |
Jul 17, 2017 | 25.41 | 25.45 | 25.35 | 25.45 | 3,376 | -0.04(-0.16%) |
Jul 14, 2017 | 25.43 | 25.50 | 25.43 | 25.49 | 904 | +0.23(+0.91%) |
Jul 13, 2017 | 25.26 | 25.28 | 25.26 | 25.26 | 8,700 | +0.07(+0.28%) |
Jul 12, 2017 | 25.46 | 25.46 | 25.19 | 25.19 | 948 | +0.15(+0.60%) |
Jul 11, 2017 | 25.04 | 25.04 | 25.04 | 25.04 | 305 | +0.49(+2.00%) |
Jul 10, 2017 | 24.46 | 24.55 | 24.46 | 24.55 | 3,556 | +0.06(+0.24%) |
Jul 07, 2017 | 24.52 | 24.52 | 24.49 | 24.49 | 946 | -0.23(-0.93%) |
Jul 06, 2017 | 24.72 | 24.72 | 24.72 | 24.72 | 683 | -0.25(-1.00%) |
Jul 05, 2017 | 24.89 | 24.97 | 24.85 | 24.97 | 1,345 | +0.12(+0.48%) |
Jul 04, 2017 | 25.01 | 25.01 | 24.73 | 24.85 | 24,958 | -0.05(-0.20%) |
Jul 03, 2017 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 24.90 | 24.90 | 24.90 | 24.90 | 1,949 | +0.19(+0.77%) |
Jun 29, 2017 | 25.05 | 25.05 | 24.71 | 24.71 | 2,072 | -0.43(-1.71%) |
Jun 28, 2017 | 25.20 | 25.20 | 25.12 | 25.14 | 2,071 | -0.15(-0.59%) |
Jun 27, 2017 | 25.48 | 25.48 | 25.29 | 25.29 | 1,467 | -0.39(-1.52%) |
Jun 26, 2017 | 25.61 | 25.70 | 25.61 | 25.68 | 2,530 | +0.26(+1.02%) |
Jun 23, 2017 | 25.47 | 25.47 | 25.40 | 25.42 | 10,795 | -0.08(-0.31%) |
Jun 22, 2017 | 25.48 | 25.50 | 25.48 | 25.50 | 2,542 | +0.07(+0.28%) |
Jun 21, 2017 | 25.46 | 25.51 | 25.43 | 25.43 | 7,029 | +0.07(+0.28%) |
Jun 20, 2017 | 25.47 | 25.47 | 25.36 | 25.36 | 1,799 | -0.24(-0.94%) |
Jun 19, 2017 | 25.51 | 25.61 | 25.51 | 25.60 | 11,717 | +0.43(+1.71%) |
Jun 16, 2017 | 25.25 | 25.25 | 25.16 | 25.17 | 5,939 | -0.08(-0.32%) |
Jun 15, 2017 | 25.20 | 25.30 | 25.20 | 25.25 | 2,260 | -0.26(-1.02%) |
Jun 14, 2017 | 25.56 | 25.56 | 25.48 | 25.51 | 5,915 | -0.11(-0.43%) |
Jun 13, 2017 | 25.60 | 25.62 | 25.60 | 25.62 | 2,437 | +0.04(+0.16%) |
Jun 12, 2017 | 25.83 | 25.84 | 25.58 | 25.58 | 6,606 | -0.52(-1.99%) |
Jun 09, 2017 | 26.26 | 26.26 | 26.10 | 26.10 | 2,091 | -0.35(-1.32%) |
Jun 08, 2017 | 26.40 | 26.45 | 26.40 | 26.45 | 4,544 | +0.19(+0.72%) |
Jun 07, 2017 | 26.26 | 26.26 | 26.26 | 26.26 | 745 | -0.04(-0.15%) |
Jun 06, 2017 | 26.22 | 26.30 | 26.22 | 26.30 | 2,763 | +0.05(+0.19%) |
Jun 05, 2017 | 26.25 | 26.25 | 26.25 | 26.25 | 1,645 | -0.12(-0.46%) |
Jun 02, 2017 | 26.34 | 26.37 | 26.34 | 26.37 | 4,513 | -0.01(-0.04%) |
Jun 01, 2017 | 26.23 | 26.38 | 26.18 | 26.38 | 1,122 | +0.26(+1.00%) |
May 31, 2017 | 26.18 | 26.18 | 26.12 | 26.12 | 1,029 | -0.02(-0.08%) |
May 30, 2017 | 26.15 | 26.15 | 26.14 | 26.14 | 402 | -0.09(-0.34%) |
May 29, 2017 | 26.34 | 26.34 | 26.23 | 26.23 | 260 | +0.10(+0.38%) |
May 26, 2017 | 26.01 | 26.13 | 26.01 | 26.13 | 2,237 | -0.01(-0.04%) |
May 25, 2017 | 25.99 | 26.16 | 25.98 | 26.14 | 8,026 | +0.47(+1.83%) |
May 24, 2017 | 25.83 | 25.83 | 25.67 | 25.67 | 675 | -0.13(-0.50%) |
May 23, 2017 | 25.76 | 25.80 | 25.68 | 25.80 | 3,967 | +0.13(+0.51%) |
May 19, 2017 | 25.70 | 25.70 | 25.67 | 25.67 | 3,402 | +0.06(+0.23%) |
May 18, 2017 | 25.37 | 25.61 | 25.37 | 25.61 | 1,526 | +0.04(+0.16%) |
May 17, 2017 | 25.73 | 25.75 | 25.57 | 25.57 | 7,411 | -0.29(-1.12%) |
May 16, 2017 | 25.91 | 25.91 | 25.86 | 25.86 | 4,779 | -0.21(-0.81%) |
May 15, 2017 | 25.83 | 26.07 | 25.82 | 26.07 | 30,093 | +0.25(+0.97%) |
May 12, 2017 | 25.65 | 25.84 | 25.65 | 25.82 | 6,590 | +0.32(+1.25%) |
May 11, 2017 | 25.54 | 25.56 | 25.41 | 25.50 | 8,780 | -0.03(-0.12%) |
May 10, 2017 | 25.48 | 25.53 | 25.48 | 25.53 | 24,151 | +0.18(+0.71%) |
May 09, 2017 | 25.29 | 25.42 | 25.29 | 25.35 | 6,316 | +0.50(+2.01%) |
May 08, 2017 | 24.97 | 24.97 | 24.85 | 24.85 | 13,928 | +0.03(+0.12%) |
May 05, 2017 | 24.88 | 24.88 | 24.82 | 24.82 | 3,147 | -0.18(-0.72%) |
May 04, 2017 | 25.15 | 25.15 | 24.99 | 25.00 | 4,088 | -0.35(-1.38%) |
May 03, 2017 | 25.30 | 25.41 | 25.28 | 25.35 | 7,008 | -0.05(-0.20%) |
May 02, 2017 | 25.43 | 25.44 | 25.39 | 25.40 | 4,610 | -0.13(-0.51%) |