Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.89 | 27.92 | 27.80 | 27.85 | 30,284 | -0.05(-0.19%) |
May 30, 2018 | 27.73 | 27.90 | 27.61 | 27.90 | 26,660 | +0.14(+0.49%) |
May 29, 2018 | 27.89 | 28.03 | 27.61 | 27.77 | 31,266 | -0.46(-1.63%) |
May 25, 2018 | 28.23 | 28.23 | 28.23 | 0 | +0.09(+0.32%) | |
May 24, 2018 | 28.22 | 28.22 | 27.90 | 28.14 | 20,229 | -0.14(-0.51%) |
May 23, 2018 | 28.06 | 28.28 | 27.97 | 28.28 | 24,436 | +0.05(+0.17%) |
May 22, 2018 | 28.34 | 28.34 | 28.17 | 28.23 | 32,388 | +0.05(+0.18%) |
May 21, 2018 | 28.14 | 28.25 | 28.07 | 28.18 | 31,349 | +0.14(+0.51%) |
May 18, 2018 | 28.07 | 28.07 | 27.94 | 28.04 | 15,394 | -0.23(-0.80%) |
May 17, 2018 | 28.37 | 28.41 | 28.18 | 28.26 | 40,188 | -0.39(-1.35%) |
May 16, 2018 | 28.42 | 28.65 | 28.42 | 28.65 | 18,425 | +0.54(+1.93%) |
May 15, 2018 | 28.29 | 28.41 | 28.08 | 28.11 | 20,751 | -0.60(-2.10%) |
May 14, 2018 | 28.75 | 28.87 | 28.71 | 28.71 | 41,541 | +0.08(+0.28%) |
May 11, 2018 | 28.75 | 28.75 | 28.56 | 28.63 | 13,322 | -0.10(-0.35%) |
May 10, 2018 | 28.41 | 28.79 | 28.41 | 28.73 | 41,900 | +0.53(+1.89%) |
May 09, 2018 | 28.04 | 28.21 | 27.96 | 28.20 | 121,946 | +0.17(+0.61%) |
May 08, 2018 | 27.92 | 28.03 | 27.82 | 28.03 | 41,003 | +0.14(+0.49%) |
May 07, 2018 | 27.81 | 27.94 | 27.75 | 27.89 | 53,749 | -0.10(-0.36%) |
May 04, 2018 | 27.87 | 28.05 | 27.72 | 27.99 | 41,634 | -0.03(-0.10%) |
May 03, 2018 | 28.15 | 28.15 | 27.57 | 28.02 | 86,744 | -0.01(-0.03%) |
May 02, 2018 | 28.40 | 28.40 | 28.03 | 28.03 | 63,225 | -0.16(-0.58%) |
May 01, 2018 | 28.07 | 28.19 | 27.89 | 28.19 | 25,903 | -0.05(-0.19%) |
Apr 30, 2018 | 28.61 | 28.61 | 28.24 | 28.24 | 33,923 | -0.30(-1.04%) |
Apr 27, 2018 | 28.51 | 28.54 | 28.28 | 28.54 | 316,571 | +0.33(+1.18%) |
Apr 26, 2018 | 27.99 | 28.30 | 27.99 | 28.21 | 962,043 | +0.27(+0.95%) |
Apr 25, 2018 | 28.09 | 28.09 | 27.78 | 27.94 | 51,736 | -0.23(-0.82%) |
Apr 24, 2018 | 28.47 | 28.58 | 28.07 | 28.17 | 23,081 | -0.14(-0.48%) |
Apr 23, 2018 | 28.56 | 28.56 | 28.24 | 28.31 | 14,858 | -0.20(-0.70%) |
Apr 20, 2018 | 28.70 | 28.70 | 28.43 | 28.51 | 12,944 | -0.42(-1.46%) |
Apr 19, 2018 | 28.97 | 29.08 | 28.77 | 28.93 | 23,540 | -0.11(-0.38%) |
Apr 18, 2018 | 28.97 | 29.08 | 28.86 | 29.04 | 37,658 | +0.26(+0.91%) |
Apr 17, 2018 | 28.63 | 28.88 | 28.63 | 28.78 | 60,766 | -0.06(-0.22%) |
Apr 16, 2018 | 28.75 | 28.84 | 28.68 | 28.84 | 22,634 | +0.03(+0.09%) |
Apr 13, 2018 | 29.07 | 29.07 | 28.73 | 28.81 | 22,593 | -0.23(-0.79%) |
Apr 12, 2018 | 29.05 | 29.09 | 28.90 | 29.04 | 17,662 | -0.07(-0.24%) |
Apr 11, 2018 | 28.84 | 29.17 | 28.84 | 29.11 | 135,872 | +0.18(+0.62%) |
Apr 10, 2018 | 28.85 | 28.93 | 28.83 | 28.93 | 11,485 | +0.44(+1.55%) |
Apr 09, 2018 | 28.50 | 28.77 | 28.49 | 28.49 | 18,976 | +0.10(+0.35%) |
Apr 06, 2018 | 28.75 | 28.82 | 28.24 | 28.39 | 18,627 | -0.60(-2.08%) |
Apr 05, 2018 | 28.93 | 29.10 | 28.92 | 28.99 | 15,903 | +0.09(+0.31%) |
Apr 04, 2018 | 28.21 | 28.92 | 28.14 | 28.90 | 11,018 | +0.00(+0.00%) |
Apr 03, 2018 | 28.86 | 28.92 | 28.64 | 28.90 | 14,855 | +0.45(+1.58%) |
Apr 02, 2018 | 29.07 | 29.07 | 28.32 | 28.45 | 60,198 | -0.71(-2.44%) |
Mar 29, 2018 | 29.16 | 29.16 | 29.16 | 0 | +0.61(+2.14%) | |
Mar 28, 2018 | 28.88 | 28.88 | 28.49 | 28.55 | 85,545 | -0.33(-1.15%) |
Mar 27, 2018 | 29.39 | 29.49 | 28.87 | 28.88 | 37,528 | -0.68(-2.29%) |
Mar 26, 2018 | 29.30 | 29.60 | 29.02 | 29.56 | 137,593 | +0.93(+3.24%) |
Mar 23, 2018 | 29.14 | 29.16 | 28.63 | 28.63 | 26,466 | -0.48(-1.64%) |
Mar 22, 2018 | 29.60 | 29.60 | 29.11 | 29.11 | 48,536 | -1.12(-3.72%) |
Mar 21, 2018 | 29.99 | 30.30 | 29.99 | 30.23 | 10,696 | +0.03(+0.11%) |
Mar 20, 2018 | 30.20 | 30.33 | 30.11 | 30.20 | 38,766 | +0.40(+1.33%) |
Mar 19, 2018 | 30.08 | 30.12 | 29.69 | 29.80 | 29,568 | -0.36(-1.20%) |
Mar 16, 2018 | 30.12 | 30.21 | 30.12 | 30.16 | 27,926 | -0.06(-0.21%) |
Mar 15, 2018 | 30.28 | 30.44 | 30.16 | 30.23 | 9,456 | +0.05(+0.15%) |
Mar 14, 2018 | 30.31 | 30.36 | 30.07 | 30.18 | 35,917 | +0.06(+0.20%) |
Mar 13, 2018 | 30.53 | 30.54 | 30.04 | 30.12 | 37,296 | -0.30(-1.00%) |
Mar 12, 2018 | 30.48 | 30.48 | 30.33 | 30.43 | 16,782 | +0.09(+0.31%) |
Mar 09, 2018 | 30.11 | 30.35 | 30.10 | 30.33 | 22,369 | +0.52(+1.74%) |
Mar 08, 2018 | 29.93 | 29.93 | 29.72 | 29.81 | 17,986 | +0.05(+0.15%) |
Mar 07, 2018 | 29.77 | 29.77 | 27,944 | -0.03(-0.11%) | ||
Mar 06, 2018 | 29.87 | 29.89 | 29.72 | 29.80 | 24,493 | +0.32(+1.09%) |
Mar 05, 2018 | 29.16 | 29.48 | 29.15 | 29.48 | 33,809 | +0.05(+0.15%) |
Mar 02, 2018 | 29.06 | 29.44 | 28.89 | 29.43 | 68,287 | +0.07(+0.25%) |
Mar 01, 2018 | 29.53 | 29.69 | 29.07 | 29.36 | 39,458 | -0.05(-0.19%) |
Feb 28, 2018 | 29.86 | 29.86 | 29.42 | 29.42 | 110,646 | -0.30(-1.00%) |
Feb 27, 2018 | 30.23 | 30.23 | 29.71 | 29.71 | 63,729 | -0.82(-2.69%) |
Feb 26, 2018 | 30.47 | 30.53 | 30.23 | 30.53 | 110,388 | +0.23(+0.77%) |
Feb 23, 2018 | 30.26 | 30.32 | 30.10 | 30.30 | 14,238 | +0.54(+1.82%) |
Feb 22, 2018 | 29.91 | 29.98 | 29.70 | 29.76 | 26,808 | -0.02(-0.06%) |
Feb 21, 2018 | 30.16 | 30.29 | 29.78 | 29.78 | 311,307 | +0.03(+0.09%) |
Feb 20, 2018 | 29.85 | 29.88 | 29.64 | 29.75 | 55,429 | -0.42(-1.40%) |
Feb 16, 2018 | 30.17 | 30.17 | 30.17 | 0 | -0.19(-0.62%) | |
Feb 15, 2018 | 30.37 | 30.41 | 30.01 | 30.36 | 53,165 | +0.56(+1.88%) |
Feb 14, 2018 | 29.16 | 29.90 | 29.06 | 29.80 | 68,988 | +0.62(+2.13%) |
Feb 13, 2018 | 28.99 | 29.22 | 28.94 | 29.18 | 131,624 | +0.26(+0.90%) |
Feb 12, 2018 | 28.78 | 29.01 | 28.54 | 28.92 | 130,851 | +0.62(+2.20%) |
Feb 09, 2018 | 28.30 | 28.47 | 27.52 | 28.30 | 319,811 | +0.52(+1.88%) |
Feb 08, 2018 | 29.04 | 29.04 | 27.78 | 27.78 | 56,928 | -1.01(-3.51%) |
Feb 07, 2018 | 29.20 | 29.38 | 28.72 | 28.79 | 37,821 | -0.87(-2.92%) |
Feb 06, 2018 | 28.86 | 29.71 | 28.60 | 29.65 | 88,402 | +0.36(+1.23%) |
Feb 05, 2018 | 29.67 | 29.89 | 28.91 | 29.29 | 55,906 | -0.57(-1.90%) |
Feb 02, 2018 | 30.33 | 30.33 | 29.85 | 29.86 | 61,153 | -0.77(-2.50%) |
Feb 01, 2018 | 30.65 | 30.81 | 30.53 | 30.62 | 86,137 | -0.34(-1.09%) |
Jan 31, 2018 | 30.93 | 31.11 | 30.78 | 30.96 | 74,499 | +0.19(+0.60%) |
Jan 30, 2018 | 30.88 | 30.88 | 30.60 | 30.78 | 63,311 | -0.40(-1.27%) |
Jan 29, 2018 | 31.28 | 31.32 | 31.15 | 31.18 | 127,279 | -0.45(-1.42%) |
Jan 26, 2018 | 31.41 | 31.65 | 31.34 | 31.62 | 43,047 | +0.34(+1.09%) |
Jan 25, 2018 | 31.32 | 31.47 | 31.20 | 31.28 | 62,941 | -0.02(-0.06%) |
Jan 24, 2018 | 31.24 | 31.36 | 31.14 | 31.30 | 63,434 | +0.16(+0.52%) |
Jan 23, 2018 | 30.97 | 31.14 | 30.94 | 31.14 | 62,504 | +0.17(+0.55%) |
Jan 22, 2018 | 30.82 | 31.08 | 30.70 | 30.97 | 53,711 | +0.25(+0.81%) |
Jan 19, 2018 | 30.72 | 30.77 | 30.58 | 30.72 | 112,418 | +0.23(+0.76%) |
Jan 18, 2018 | 30.53 | 30.58 | 30.38 | 30.49 | 48,227 | +0.06(+0.20%) |
Jan 17, 2018 | 30.39 | 30.66 | 30.31 | 30.43 | 60,316 | +0.15(+0.51%) |
Jan 16, 2018 | 30.53 | 30.53 | 30.22 | 30.27 | 67,437 | -0.12(-0.39%) |
Jan 12, 2018 | 30.39 | 30.39 | 30.39 | 0 | +0.29(+0.96%) | |
Jan 11, 2018 | 30.00 | 30.11 | 29.86 | 30.10 | 64,932 | +0.16(+0.55%) |
Jan 10, 2018 | 30.00 | 30.00 | 29.84 | 29.94 | 45,754 | -0.23(-0.75%) |
Jan 09, 2018 | 30.78 | 30.78 | 30.02 | 30.16 | 40,643 | +0.04(+0.12%) |
Jan 08, 2018 | 30.21 | 30.21 | 30.02 | 30.13 | 55,369 | +0.01(+0.03%) |
Jan 05, 2018 | 29.88 | 30.14 | 29.78 | 30.12 | 38,475 | +0.40(+1.34%) |
Jan 04, 2018 | 29.73 | 29.92 | 29.66 | 29.72 | 19,759 | +0.06(+0.21%) |
Jan 03, 2018 | 29.52 | 29.66 | 29.52 | 29.66 | 9,843 | +0.23(+0.79%) |
Jan 02, 2018 | 29.04 | 29.43 | 29.04 | 29.43 | 65,607 | +0.70(+2.45%) |
Dec 29, 2017 | 28.72 | 28.72 | 28.72 | 0 | +0.13(+0.45%) | |
Dec 28, 2017 | 28.60 | 28.62 | 28.57 | 28.59 | 9,114 | +0.26(+0.91%) |
Dec 27, 2017 | 28.39 | 28.39 | 28.33 | 28.33 | 2,768 | +0.02(+0.07%) |
Dec 26, 2017 | 28.42 | 28.42 | 28.27 | 28.31 | 12,994 | -0.06(-0.21%) |
Dec 22, 2017 | 28.31 | 28.37 | 28.27 | 28.37 | 6,155 | +0.21(+0.73%) |
Dec 21, 2017 | 28.13 | 28.35 | 28.13 | 28.17 | 63,514 | +0.01(+0.03%) |
Dec 20, 2017 | 28.17 | 28.19 | 28.10 | 28.16 | 4,211 | +0.04(+0.13%) |
Dec 19, 2017 | 28.16 | 28.29 | 28.11 | 28.12 | 12,833 | -0.03(-0.10%) |
Dec 18, 2017 | 28.19 | 28.22 | 28.09 | 28.15 | 12,125 | +0.26(+0.94%) |
Dec 15, 2017 | 27.78 | 27.90 | 27.78 | 27.89 | 2,603 | -0.04(-0.13%) |
Dec 14, 2017 | 28.02 | 28.02 | 27.91 | 27.92 | 5,779 | -0.07(-0.25%) |
Dec 13, 2017 | 27.94 | 27.99 | 27.80 | 27.99 | 16,942 | +0.27(+0.98%) |
Dec 12, 2017 | 27.66 | 27.72 | 27.61 | 27.72 | 4,337 | -0.27(-0.98%) |
Dec 11, 2017 | 27.90 | 28.01 | 27.90 | 28.00 | 4,558 | +0.28(+1.00%) |
Dec 08, 2017 | 27.71 | 27.77 | 27.71 | 27.72 | 3,561 | +0.31(+1.14%) |
Dec 07, 2017 | 27.39 | 27.47 | 27.39 | 27.41 | 2,665 | +0.06(+0.21%) |
Dec 06, 2017 | 27.08 | 27.35 | 27.08 | 27.35 | 9,678 | -0.29(-1.06%) |
Dec 05, 2017 | 27.75 | 27.79 | 27.64 | 27.64 | 3,503 | -0.05(-0.18%) |
Dec 04, 2017 | 28.05 | 28.05 | 27.69 | 27.69 | 5,132 | +0.05(+0.16%) |
Dec 01, 2017 | 27.62 | 27.71 | 27.62 | 27.64 | 6,200 | -0.28(-1.00%) |
Nov 30, 2017 | 27.94 | 28.06 | 27.86 | 27.92 | 24,384 | -0.27(-0.96%) |
Nov 29, 2017 | 28.53 | 28.53 | 28.06 | 28.19 | 6,201 | -0.61(-2.12%) |
Nov 28, 2017 | 28.85 | 28.85 | 28.50 | 28.80 | 43,315 | +0.42(+1.49%) |
Nov 27, 2017 | 28.56 | 28.57 | 28.35 | 28.38 | 14,549 | -0.43(-1.50%) |
Nov 24, 2017 | 28.71 | 28.81 | 28.69 | 28.81 | 9,558 | -0.14(-0.48%) |
Nov 22, 2017 | 28.89 | 28.97 | 28.83 | 28.95 | 30,543 | +0.01(+0.02%) |
Nov 21, 2017 | 28.75 | 29.03 | 28.75 | 28.95 | 37,007 | +0.48(+1.67%) |
Nov 20, 2017 | 28.44 | 28.60 | 28.41 | 28.47 | 32,245 | +0.13(+0.48%) |
Nov 17, 2017 | 28.35 | 28.35 | 28.31 | 28.34 | 6,974 | +0.27(+0.96%) |
Nov 16, 2017 | 28.02 | 28.12 | 27.96 | 28.07 | 4,538 | +0.55(+1.99%) |
Nov 15, 2017 | 27.56 | 27.56 | 27.43 | 27.52 | 59,191 | -0.01(-0.02%) |
Nov 14, 2017 | 27.77 | 27.77 | 27.49 | 27.53 | 279,056 | -0.18(-0.65%) |
Nov 13, 2017 | 27.63 | 27.79 | 27.63 | 27.71 | 275,448 | -0.02(-0.09%) |
Nov 10, 2017 | 27.91 | 27.91 | 27.72 | 27.73 | 2,842 | -0.03(-0.12%) |
Nov 09, 2017 | 27.77 | 27.80 | 27.61 | 27.76 | 2,211 | -0.19(-0.68%) |
Nov 08, 2017 | 27.90 | 27.95 | 27.90 | 27.95 | 13,318 | +0.08(+0.29%) |
Nov 07, 2017 | 28.04 | 28.04 | 27.83 | 27.87 | 30,272 | -0.08(-0.28%) |
Nov 06, 2017 | 27.85 | 27.95 | 27.83 | 27.95 | 3,389 | +0.29(+1.06%) |
Nov 03, 2017 | 27.55 | 27.70 | 27.55 | 27.65 | 4,364 | -0.05(-0.19%) |
Nov 02, 2017 | 27.68 | 27.72 | 27.67 | 27.71 | 7,098 | +0.01(+0.04%) |
Nov 01, 2017 | 27.82 | 27.84 | 27.70 | 27.70 | 3,930 | +0.19(+0.68%) |
Oct 31, 2017 | 27.38 | 27.53 | 27.38 | 27.51 | 3,404 | +0.26(+0.96%) |
Oct 30, 2017 | 27.30 | 27.30 | 27.21 | 27.25 | 3,569 | -0.13(-0.48%) |
Oct 27, 2017 | 27.37 | 27.38 | 27.10 | 27.38 | 8,351 | +0.31(+1.15%) |
Oct 26, 2017 | 27.30 | 27.30 | 27.05 | 27.07 | 4,317 | -0.14(-0.53%) |
Oct 25, 2017 | 27.41 | 27.41 | 27.16 | 27.21 | 3,218 | -0.14(-0.53%) |
Oct 24, 2017 | 27.38 | 27.40 | 27.30 | 27.36 | 3,483 | +0.04(+0.16%) |
Oct 23, 2017 | 27.28 | 27.34 | 27.27 | 27.31 | 9,047 | -0.12(-0.43%) |
Oct 20, 2017 | 27.51 | 27.51 | 27.41 | 27.43 | 4,990 | +0.08(+0.30%) |
Oct 19, 2017 | 27.26 | 27.38 | 27.26 | 27.35 | 5,710 | -0.33(-1.20%) |
Oct 18, 2017 | 27.55 | 27.68 | 27.54 | 27.68 | 1,869 | +0.11(+0.41%) |
Oct 17, 2017 | 27.49 | 27.58 | 27.48 | 27.57 | 6,249 | -0.07(-0.27%) |
Oct 16, 2017 | 27.65 | 27.66 | 27.63 | 27.64 | 3,471 | +0.02(+0.09%) |
Oct 13, 2017 | 27.58 | 27.65 | 27.58 | 27.62 | 16,543 | +0.17(+0.63%) |
Oct 12, 2017 | 27.42 | 27.47 | 27.38 | 27.45 | 5,659 | +0.09(+0.32%) |
Oct 11, 2017 | 27.38 | 27.38 | 27.30 | 27.36 | 8,149 | +0.10(+0.37%) |
Oct 10, 2017 | 27.26 | 27.28 | 27.21 | 27.26 | 3,774 | +0.28(+1.03%) |
Oct 09, 2017 | 27.03 | 27.03 | 26.94 | 26.98 | 4,734 | -0.07(-0.27%) |
Oct 06, 2017 | 26.99 | 27.05 | 26.97 | 27.05 | 6,988 | -0.05(-0.20%) |
Oct 05, 2017 | 27.06 | 27.11 | 27.06 | 27.11 | 3,578 | +0.11(+0.39%) |
Oct 04, 2017 | 26.99 | 27.05 | 26.94 | 27.00 | 3,918 | +0.11(+0.41%) |
Oct 03, 2017 | 26.82 | 26.94 | 26.78 | 26.89 | 11,283 | +0.32(+1.19%) |
Oct 02, 2017 | 26.56 | 26.64 | 26.56 | 26.57 | 7,437 | -0.01(-0.04%) |
Sep 29, 2017 | 26.47 | 26.59 | 26.47 | 26.59 | 28,057 | +0.36(+1.37%) |
Sep 28, 2017 | 26.24 | 26.25 | 26.23 | 26.23 | 5,319 | -0.10(-0.36%) |
Sep 27, 2017 | 26.29 | 26.33 | 26.21 | 26.32 | 7,374 | -0.04(-0.14%) |
Sep 26, 2017 | 26.43 | 26.51 | 26.34 | 26.36 | 14,920 | -0.09(-0.34%) |
Sep 25, 2017 | 26.63 | 26.63 | 26.38 | 26.45 | 6,743 | -0.54(-1.99%) |
Sep 22, 2017 | 27.01 | 27.01 | 26.90 | 26.99 | 11,996 | -0.13(-0.50%) |
Sep 21, 2017 | 27.14 | 27.14 | 27.01 | 27.12 | 15,588 | -0.02(-0.07%) |
Sep 20, 2017 | 27.27 | 27.28 | 26.93 | 27.14 | 37,772 | -0.01(-0.05%) |
Sep 19, 2017 | 27.11 | 27.16 | 27.10 | 27.15 | 3,349 | +0.00(+0.02%) |
Sep 18, 2017 | 27.22 | 27.22 | 27.05 | 27.15 | 10,190 | +0.18(+0.66%) |
Sep 15, 2017 | 26.84 | 26.99 | 26.84 | 26.97 | 11,967 | +0.14(+0.53%) |
Sep 14, 2017 | 26.79 | 26.84 | 26.77 | 26.83 | 7,983 | +0.04(+0.15%) |
Sep 13, 2017 | 26.73 | 26.79 | 26.73 | 26.79 | 749 | +0.01(+0.05%) |
Sep 12, 2017 | 26.69 | 26.83 | 26.69 | 26.77 | 12,198 | -0.01(-0.03%) |
Sep 11, 2017 | 26.74 | 26.78 | 26.73 | 26.78 | 1,528 | +0.34(+1.29%) |
Sep 08, 2017 | 26.55 | 26.55 | 26.41 | 26.44 | 5,729 | -0.09(-0.33%) |
Sep 07, 2017 | 26.48 | 26.55 | 26.34 | 26.53 | 7,450 | +0.15(+0.57%) |
Sep 06, 2017 | 26.29 | 26.41 | 26.29 | 26.38 | 3,078 | +0.19(+0.71%) |
Sep 05, 2017 | 26.38 | 26.38 | 26.12 | 26.19 | 9,222 | -0.28(-1.07%) |
Sep 01, 2017 | 26.46 | 26.51 | 26.42 | 26.48 | 3,507 | +0.25(+0.96%) |
Aug 31, 2017 | 26.44 | 26.44 | 26.23 | 26.23 | 9,078 | +0.01(+0.05%) |
Aug 30, 2017 | 26.33 | 26.33 | 26.17 | 26.21 | 7,331 | +0.02(+0.09%) |
Aug 29, 2017 | 26.09 | 26.21 | 26.09 | 26.19 | 1,529 | -0.03(-0.10%) |
Aug 28, 2017 | 26.40 | 26.40 | 26.22 | 26.22 | 1,843 | -0.10(-0.36%) |
Aug 25, 2017 | 26.31 | 26.35 | 26.28 | 26.31 | 1,993 | +0.07(+0.28%) |
Aug 24, 2017 | 26.17 | 26.24 | 26.17 | 26.24 | 3,071 | +0.05(+0.19%) |
Aug 23, 2017 | 26.12 | 26.19 | 26.10 | 26.19 | 1,596 | +0.11(+0.40%) |
Aug 22, 2017 | 26.02 | 26.09 | 26.02 | 26.08 | 1,556 | +0.32(+1.25%) |
Aug 21, 2017 | 25.80 | 25.82 | 25.76 | 25.76 | 2,319 | +0.06(+0.25%) |
Aug 18, 2017 | 25.56 | 25.72 | 25.56 | 25.70 | 2,534 | +0.11(+0.43%) |
Aug 17, 2017 | 25.78 | 25.78 | 25.59 | 25.59 | 3,389 | -0.16(-0.64%) |
Aug 16, 2017 | 25.72 | 25.80 | 25.70 | 25.75 | 10,405 | +0.22(+0.84%) |
Aug 15, 2017 | 25.56 | 25.56 | 25.41 | 25.54 | 4,516 | +0.00(+0.00%) |
Aug 14, 2017 | 25.58 | 25.59 | 25.49 | 25.54 | 3,802 | +0.30(+1.21%) |
Aug 11, 2017 | 25.10 | 25.27 | 25.08 | 25.23 | 51,507 | +0.01(+0.04%) |
Aug 10, 2017 | 25.50 | 25.50 | 25.22 | 25.22 | 4,297 | -0.60(-2.33%) |
Aug 09, 2017 | 25.81 | 25.82 | 25.72 | 25.82 | 2,967 | -0.28(-1.06%) |
Aug 08, 2017 | 26.06 | 26.10 | 26.06 | 26.10 | 649 | +0.13(+0.52%) |
Aug 07, 2017 | 25.92 | 25.97 | 25.88 | 25.97 | 3,032 | +0.26(+1.00%) |
Aug 04, 2017 | 25.74 | 25.74 | 25.63 | 25.71 | 5,706 | +0.08(+0.30%) |
Aug 03, 2017 | 25.71 | 25.71 | 25.53 | 25.63 | 8,018 | -0.13(-0.50%) |
Aug 02, 2017 | 25.78 | 25.80 | 25.68 | 25.76 | 60,966 | -0.05(-0.21%) |
Aug 01, 2017 | 25.92 | 25.92 | 25.77 | 25.81 | 10,293 | +0.08(+0.33%) |
Jul 31, 2017 | 25.87 | 25.87 | 25.70 | 25.73 | 3,010 | +0.04(+0.16%) |
Jul 28, 2017 | 25.60 | 25.69 | 25.60 | 25.69 | 1,468 | +0.04(+0.18%) |
Jul 27, 2017 | 25.89 | 25.89 | 25.56 | 25.64 | 2,867 | -0.17(-0.66%) |
Jul 26, 2017 | 25.66 | 25.81 | 25.66 | 25.81 | 3,120 | +0.26(+1.02%) |
Jul 25, 2017 | 25.68 | 25.58 | 25.54 | 25.55 | 239,130 | -0.13(-0.49%) |
Jul 24, 2017 | 25.72 | 25.72 | 25.54 | 25.68 | 219,274 | +0.15(+0.60%) |
Jul 21, 2017 | 25.51 | 25.53 | 25.46 | 25.53 | 5,033 | +0.02(+0.07%) |
Jul 20, 2017 | 25.55 | 25.57 | 25.51 | 25.51 | 1,521 | -0.02(-0.07%) |
Jul 19, 2017 | 25.51 | 25.54 | 25.51 | 25.53 | 1,158 | +0.16(+0.64%) |
Jul 18, 2017 | 25.29 | 25.37 | 25.19 | 25.37 | 8,121 | +0.15(+0.60%) |
Jul 17, 2017 | 25.33 | 25.33 | 25.21 | 25.21 | 5,472 | -0.10(-0.39%) |
Jul 14, 2017 | 25.21 | 25.32 | 25.19 | 25.31 | 2,852 | +0.37(+1.47%) |
Jul 13, 2017 | 24.94 | 24.94 | 24.94 | 24.94 | 513 | +0.13(+0.51%) |
Jul 12, 2017 | 24.87 | 24.87 | 24.82 | 24.82 | 1,087 | +0.48(+1.95%) |
Jul 11, 2017 | 24.34 | 24.34 | 24.34 | 24.34 | 187 | +0.09(+0.37%) |
Jul 10, 2017 | 24.15 | 24.25 | 24.11 | 24.25 | 1,949 | +0.15(+0.64%) |
Jul 07, 2017 | 24.00 | 24.10 | 23.98 | 24.10 | 2,441 | +0.08(+0.33%) |
Jul 06, 2017 | 24.02 | 24.02 | 24.02 | 24.02 | 345 | -0.22(-0.89%) |
Jul 05, 2017 | 24.09 | 24.24 | 24.09 | 24.24 | 4,621 | +0.04(+0.19%) |
Jul 03, 2017 | 24.25 | 24.25 | 24.19 | 24.19 | 489 | +0.04(+0.19%) |
Jun 30, 2017 | 24.15 | 24.19 | 24.13 | 24.15 | 2,410 | +0.20(+0.82%) |
Jun 29, 2017 | 24.24 | 24.24 | 23.95 | 23.95 | 6,923 | -0.46(-1.87%) |
Jun 28, 2017 | 24.26 | 24.41 | 24.26 | 24.41 | 8,596 | +0.22(+0.93%) |
Jun 27, 2017 | 24.40 | 24.40 | 24.18 | 24.18 | 7,659 | -0.05(-0.22%) |
Jun 23, 2017 | 24.24 | 7 | +0.13(+0.52%) | |||
Jun 22, 2017 | 24.03 | 24.14 | 24.03 | 24.11 | 3,854 | +0.13(+0.52%) |
Jun 21, 2017 | 24.02 | 24.02 | 23.96 | 23.99 | 2,034 | +0.06(+0.26%) |
Jun 20, 2017 | 23.99 | 23.99 | 23.91 | 23.92 | 2,310 | -0.14(-0.60%) |
Jun 19, 2017 | 24.09 | 24.09 | 24.07 | 24.07 | 1,428 | +0.30(+1.24%) |
Jun 16, 2017 | 23.73 | 23.77 | 23.73 | 23.77 | 2,210 | +0.00(+0.00%) |
Jun 15, 2017 | 23.69 | 23.93 | 23.69 | 23.77 | 7,145 | -0.22(-0.93%) |
Jun 14, 2017 | 24.16 | 24.20 | 23.99 | 23.99 | 2,762 | -0.02(-0.07%) |
Jun 13, 2017 | 24.00 | 24.23 | 24.00 | 24.01 | 33,955 | +0.16(+0.68%) |
Jun 12, 2017 | 23.81 | 23.85 | 23.81 | 23.85 | 233 | -0.32(-1.30%) |
Jun 08, 2017 | 24.17 | 18 | +0.23(+0.94%) | |||
Jun 07, 2017 | 24.00 | 24.00 | 23.90 | 23.94 | 649 | -0.05(-0.22%) |
Jun 06, 2017 | 23.97 | 23.99 | 23.97 | 23.99 | 1,883 | +0.00(+0.00%) |
Jun 05, 2017 | 23.99 | 23.99 | 23.99 | 23.99 | 951 | +0.05(+0.22%) |
Jun 02, 2017 | 23.86 | 23.94 | 23.86 | 23.94 | 3,252 | +0.16(+0.66%) |