Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 26.78 | 26.78 | 26.51 | 26.57 | 863,024 | +0.04(+0.16%) |
Jul 30, 2018 | 26.50 | 26.65 | 26.50 | 26.53 | 1,240,314 | +0.20(+0.77%) |
Jul 27, 2018 | 26.33 | 26.43 | 26.28 | 26.33 | 562,737 | +0.22(+0.84%) |
Jul 26, 2018 | 26.24 | 26.26 | 26.10 | 26.11 | 594,751 | -0.23(-0.86%) |
Jul 25, 2018 | 26.17 | 26.38 | 26.01 | 26.33 | 714,669 | +0.15(+0.58%) |
Jul 24, 2018 | 26.32 | 26.40 | 26.16 | 26.18 | 623,002 | -0.01(-0.03%) |
Jul 23, 2018 | 26.11 | 26.20 | 26.10 | 26.19 | 388,284 | +0.07(+0.26%) |
Jul 20, 2018 | 25.97 | 26.19 | 25.97 | 26.12 | 962,276 | +0.17(+0.65%) |
Jul 19, 2018 | 25.81 | 26.02 | 25.78 | 25.95 | 756,371 | -0.04(-0.16%) |
Jul 18, 2018 | 25.94 | 26.07 | 25.90 | 26.00 | 839,233 | -0.06(-0.23%) |
Jul 17, 2018 | 25.95 | 26.11 | 25.92 | 26.06 | 13,400,198 | -0.11(-0.42%) |
Jul 16, 2018 | 26.13 | 26.27 | 26.09 | 26.17 | 422,470 | +0.09(+0.35%) |
Jul 13, 2018 | 26.03 | 26.09 | 25.95 | 26.07 | 450,997 | -0.14(-0.55%) |
Jul 12, 2018 | 26.11 | 26.25 | 26.09 | 26.22 | 417,219 | +0.13(+0.48%) |
Jul 11, 2018 | 26.33 | 26.38 | 26.01 | 26.09 | 1,003,221 | -0.57(-2.15%) |
Jul 10, 2018 | 26.56 | 26.68 | 26.54 | 26.66 | 749,669 | -0.12(-0.44%) |
Jul 09, 2018 | 26.81 | 26.90 | 26.75 | 26.78 | 792,254 | +0.15(+0.57%) |
Jul 06, 2018 | 26.51 | 26.69 | 26.49 | 26.63 | 1,149,831 | +0.18(+0.67%) |
Jul 05, 2018 | 26.43 | 26.50 | 26.37 | 26.45 | 1,140,621 | +0.82(+3.18%) |
Jul 03, 2018 | 25.64 | 25.64 | 25.64 | 0 | +0.19(+0.73%) | |
Jul 02, 2018 | 25.29 | 25.48 | 25.27 | 25.45 | 820,256 | -0.09(-0.36%) |
Jun 29, 2018 | 25.76 | 25.52 | 25.54 | 1,094,605 | +0.20(+0.80%) | |
Jun 28, 2018 | 25.34 | 25.38 | 25.21 | 25.34 | 858,873 | +0.13(+0.50%) |
Jun 27, 2018 | 25.49 | 25.67 | 25.20 | 25.21 | 2,937,365 | -0.35(-1.35%) |
Jun 26, 2018 | 25.67 | 25.68 | 25.50 | 25.56 | 822,990 | -0.03(-0.10%) |
Jun 25, 2018 | 25.73 | 25.79 | 25.52 | 25.58 | 1,068,151 | -0.23(-0.88%) |
Jun 22, 2018 | 25.88 | 25.94 | 25.72 | 25.81 | 456,351 | +0.27(+1.05%) |
Jun 21, 2018 | 25.64 | 25.67 | 25.47 | 25.54 | 603,523 | -0.24(-0.95%) |
Jun 20, 2018 | 25.98 | 25.99 | 25.74 | 25.79 | 962,128 | -0.03(-0.13%) |
Jun 19, 2018 | 25.57 | 25.84 | 25.49 | 25.82 | 1,249,689 | +0.09(+0.36%) |
Jun 18, 2018 | 25.66 | 25.77 | 25.60 | 25.73 | 1,641,162 | -0.26(-0.99%) |
Jun 15, 2018 | 26.01 | 26.21 | 25.99 | 638,307 | -0.22(-0.85%) | |
Jun 14, 2018 | 26.25 | 26.37 | 26.21 | 26.21 | 734,409 | -0.23(-0.88%) |
Jun 13, 2018 | 26.48 | 26.53 | 26.34 | 26.44 | 675,664 | +0.00(+0.00%) |
Jun 12, 2018 | 26.68 | 26.70 | 26.42 | 26.44 | 858,136 | -0.09(-0.34%) |
Jun 11, 2018 | 26.39 | 26.66 | 26.36 | 26.53 | 1,982,185 | +0.40(+1.52%) |
Jun 08, 2018 | 26.08 | 26.16 | 25.97 | 26.13 | 1,258,631 | -0.07(-0.25%) |
Jun 07, 2018 | 26.41 | 26.47 | 26.15 | 26.20 | 3,807,618 | -0.01(-0.03%) |
Jun 06, 2018 | 26.23 | 26.21 | 2,955,764 | +0.57(+2.23%) | ||
Jun 05, 2018 | 25.81 | 25.89 | 25.61 | 25.64 | 5,029,904 | -0.20(-0.77%) |
Jun 04, 2018 | 25.99 | 26.01 | 25.82 | 25.84 | 716,538 | +0.25(+0.97%) |
Jun 01, 2018 | 25.64 | 25.67 | 25.36 | 25.59 | 1,029,823 | +0.30(+1.18%) |
May 31, 2018 | 25.20 | 25.37 | 24.93 | 25.29 | 3,927,435 | -0.11(-0.42%) |
May 30, 2018 | 25.27 | 25.50 | 25.14 | 25.40 | 4,026,874 | +0.68(+2.75%) |
May 29, 2018 | 25.00 | 25.19 | 24.55 | 24.72 | 5,241,794 | -1.43(-5.48%) |
May 25, 2018 | 26.15 | 26.15 | 26.15 | 0 | -0.68(-2.53%) | |
May 24, 2018 | 26.83 | 26.87 | 26.66 | 26.83 | 1,008,307 | -0.06(-0.22%) |
May 23, 2018 | 26.82 | 26.91 | 26.75 | 26.89 | 2,268,984 | -0.41(-1.52%) |
May 22, 2018 | 27.34 | 27.39 | 27.26 | 27.30 | 555,357 | +0.18(+0.67%) |
May 21, 2018 | 27.18 | 27.20 | 27.03 | 27.12 | 576,866 | -0.09(-0.34%) |
May 18, 2018 | 27.27 | 27.30 | 27.16 | 27.21 | 495,836 | -0.31(-1.11%) |
May 17, 2018 | 27.53 | 27.59 | 27.49 | 27.52 | 1,296,232 | +0.11(+0.39%) |
May 16, 2018 | 27.35 | 27.45 | 27.28 | 27.41 | 1,374,687 | -0.36(-1.31%) |
May 15, 2018 | 27.73 | 27.85 | 27.61 | 27.78 | 866,906 | -0.31(-1.09%) |
May 14, 2018 | 28.15 | 28.21 | 28.07 | 28.08 | 380,111 | -0.05(-0.18%) |
May 11, 2018 | 28.12 | 28.20 | 28.10 | 28.13 | 840,248 | +0.07(+0.27%) |
May 10, 2018 | 27.91 | 28.07 | 27.85 | 28.06 | 384,494 | +0.23(+0.83%) |
May 09, 2018 | 27.73 | 27.87 | 27.73 | 27.83 | 951,473 | +0.17(+0.63%) |
May 08, 2018 | 27.52 | 27.68 | 27.49 | 27.65 | 838,787 | -0.02(-0.09%) |
May 07, 2018 | 27.69 | 27.78 | 27.63 | 27.68 | 528,638 | -0.05(-0.18%) |
May 04, 2018 | 27.43 | 27.80 | 27.43 | 27.73 | 1,503,252 | +0.07(+0.27%) |
May 03, 2018 | 27.68 | 27.71 | 27.48 | 27.65 | 1,006,893 | +0.07(+0.24%) |
May 02, 2018 | 27.78 | 27.79 | 27.57 | 27.58 | 823,272 | +0.20(+0.73%) |
May 01, 2018 | 27.56 | 27.59 | 27.25 | 27.39 | 402,523 | -0.18(-0.66%) |
Apr 30, 2018 | 27.62 | 27.74 | 27.56 | 27.57 | 1,024,971 | -0.07(-0.24%) |
Apr 27, 2018 | 27.60 | 27.67 | 27.49 | 27.63 | 358,401 | +0.12(+0.45%) |
Apr 26, 2018 | 27.61 | 27.61 | 27.44 | 27.51 | 612,695 | -0.04(-0.15%) |
Apr 25, 2018 | 27.44 | 27.56 | 27.42 | 27.55 | 658,877 | +0.02(+0.06%) |
Apr 24, 2018 | 27.68 | 27.75 | 27.45 | 27.54 | 935,859 | -0.32(-1.16%) |
Apr 23, 2018 | 27.85 | 27.91 | 27.76 | 27.86 | 490,333 | -0.01(-0.03%) |
Apr 20, 2018 | 27.87 | 27.95 | 27.77 | 27.87 | 1,315,535 | -0.12(-0.41%) |
Apr 19, 2018 | 28.01 | 28.03 | 27.90 | 27.98 | 2,842,134 | -0.02(-0.06%) |
Apr 18, 2018 | 27.97 | 28.04 | 27.93 | 28.00 | 2,193,107 | +0.18(+0.66%) |
Apr 17, 2018 | 27.76 | 27.86 | 27.72 | 27.82 | 1,723,627 | +0.07(+0.24%) |
Apr 16, 2018 | 27.68 | 27.78 | 27.63 | 27.75 | 1,921,635 | +0.21(+0.75%) |
Apr 13, 2018 | 27.77 | 27.77 | 27.47 | 27.54 | 738,458 | +0.10(+0.36%) |
Apr 12, 2018 | 27.42 | 27.49 | 27.39 | 27.44 | 2,237,458 | +0.01(+0.03%) |
Apr 11, 2018 | 27.54 | 27.60 | 27.42 | 27.44 | 745,956 | -0.06(-0.21%) |
Apr 10, 2018 | 27.50 | 27.55 | 27.40 | 27.49 | 624,863 | +0.25(+0.91%) |
Apr 09, 2018 | 27.32 | 27.45 | 27.24 | 27.25 | 891,863 | +0.29(+1.08%) |
Apr 06, 2018 | 27.15 | 27.22 | 26.90 | 26.95 | 563,426 | -0.09(-0.34%) |
Apr 05, 2018 | 27.03 | 27.15 | 27.02 | 27.05 | 497,947 | +0.27(+1.02%) |
Apr 04, 2018 | 26.44 | 26.78 | 26.43 | 26.77 | 1,152,716 | +0.03(+0.12%) |
Apr 03, 2018 | 26.70 | 26.77 | 26.56 | 26.74 | 1,101,201 | +0.11(+0.40%) |
Apr 02, 2018 | 26.97 | 27.00 | 26.34 | 26.63 | 1,432,649 | -0.32(-1.17%) |
Mar 29, 2018 | 26.95 | 26.95 | 26.95 | 0 | +0.18(+0.68%) | |
Mar 28, 2018 | 26.68 | 26.99 | 26.62 | 26.76 | 1,291,821 | +0.32(+1.22%) |
Mar 27, 2018 | 26.72 | 26.81 | 26.34 | 26.44 | 1,433,809 | -0.39(-1.45%) |
Mar 26, 2018 | 26.67 | 26.83 | 26.49 | 26.83 | 1,059,354 | +0.68(+2.60%) |
Mar 23, 2018 | 26.39 | 26.42 | 26.13 | 26.15 | 1,480,946 | -0.13(-0.50%) |
Mar 22, 2018 | 26.57 | 26.60 | 26.27 | 26.28 | 1,072,509 | -0.64(-2.37%) |
Mar 21, 2018 | 26.92 | 27.03 | 26.79 | 26.92 | 703,456 | -0.06(-0.21%) |
Mar 20, 2018 | 26.96 | 27.05 | 26.91 | 26.98 | 1,323,834 | -0.13(-0.49%) |
Mar 19, 2018 | 27.25 | 27.26 | 26.98 | 27.11 | 908,465 | -0.13(-0.49%) |
Mar 16, 2018 | 27.29 | 27.37 | 27.22 | 27.25 | 636,297 | +0.17(+0.61%) |
Mar 15, 2018 | 27.12 | 27.21 | 27.05 | 27.08 | 589,739 | -0.20(-0.73%) |
Mar 14, 2018 | 27.37 | 27.39 | 27.15 | 27.28 | 972,310 | +0.05(+0.18%) |
Mar 13, 2018 | 27.50 | 27.53 | 27.20 | 27.23 | 737,048 | -0.11(-0.39%) |
Mar 12, 2018 | 27.26 | 27.34 | 27.25 | 27.34 | 634,133 | +0.09(+0.33%) |
Mar 09, 2018 | 27.12 | 27.25 | 27.05 | 27.25 | 875,443 | +0.14(+0.52%) |
Mar 08, 2018 | 27.25 | 27.29 | 27.02 | 27.10 | 529,237 | -0.12(-0.46%) |
Mar 07, 2018 | 27.27 | 27.02 | 27.23 | 1,162,692 | +0.04(+0.15%) | |
Mar 06, 2018 | 27.23 | 27.25 | 27.09 | 27.19 | 1,348,480 | +0.14(+0.52%) |
Mar 05, 2018 | 26.78 | 27.07 | 26.71 | 27.05 | 2,103,483 | +0.05(+0.18%) |
Mar 02, 2018 | 26.88 | 27.03 | 26.69 | 27.00 | 2,228,885 | +0.03(+0.12%) |
Mar 01, 2018 | 27.07 | 27.28 | 26.79 | 26.96 | 3,013,435 | -0.27(-0.97%) |
Feb 28, 2018 | 27.54 | 27.57 | 27.20 | 27.23 | 1,086,842 | -0.32(-1.17%) |
Feb 27, 2018 | 27.84 | 27.87 | 27.54 | 27.55 | 1,364,070 | -0.43(-1.54%) |
Feb 26, 2018 | 27.72 | 28.02 | 27.67 | 27.98 | 5,565,486 | +0.23(+0.84%) |
Feb 23, 2018 | 27.54 | 27.77 | 27.49 | 27.75 | 3,167,629 | +0.12(+0.42%) |
Feb 22, 2018 | 27.59 | 27.79 | 27.54 | 27.63 | 917,658 | +0.31(+1.15%) |
Feb 21, 2018 | 27.55 | 27.73 | 27.30 | 27.32 | 948,568 | -0.38(-1.38%) |
Feb 20, 2018 | 27.78 | 27.85 | 27.62 | 27.70 | 700,486 | -0.10(-0.36%) |
Feb 16, 2018 | 27.80 | 27.80 | 27.80 | 0 | +0.02(+0.06%) | |
Feb 15, 2018 | 27.69 | 27.81 | 27.56 | 27.78 | 560,607 | +0.10(+0.36%) |
Feb 14, 2018 | 27.06 | 27.71 | 27.06 | 27.68 | 1,340,441 | +0.39(+1.43%) |
Feb 13, 2018 | 27.20 | 27.33 | 27.18 | 27.29 | 726,867 | -0.21(-0.75%) |
Feb 12, 2018 | 27.28 | 27.57 | 27.22 | 27.50 | 1,441,127 | +0.42(+1.56%) |
Feb 09, 2018 | 27.07 | 27.18 | 26.30 | 27.08 | 3,515,934 | +0.12(+0.46%) |
Feb 08, 2018 | 27.63 | 27.77 | 26.95 | 26.95 | 1,874,400 | -0.80(-2.90%) |
Feb 07, 2018 | 27.85 | 28.04 | 27.72 | 27.76 | 1,049,592 | -0.55(-1.93%) |
Feb 06, 2018 | 27.53 | 28.31 | 27.48 | 28.31 | 3,386,002 | +0.39(+1.40%) |
Feb 05, 2018 | 28.49 | 28.60 | 27.53 | 27.92 | 3,492,513 | -0.90(-3.11%) |
Feb 02, 2018 | 29.12 | 29.12 | 28.75 | 28.81 | 1,447,155 | -0.85(-2.85%) |
Feb 01, 2018 | 29.41 | 29.72 | 29.38 | 29.66 | 1,941,365 | +0.14(+0.48%) |
Jan 31, 2018 | 29.60 | 29.67 | 29.47 | 29.52 | 734,503 | +0.14(+0.48%) |
Jan 30, 2018 | 29.58 | 29.62 | 29.38 | 29.38 | 795,724 | -0.31(-1.03%) |
Jan 29, 2018 | 29.64 | 29.75 | 29.58 | 29.68 | 753,641 | -0.36(-1.19%) |
Jan 26, 2018 | 29.98 | 30.09 | 29.90 | 30.04 | 492,357 | +0.12(+0.42%) |
Jan 25, 2018 | 30.08 | 30.15 | 29.87 | 29.91 | 820,562 | +0.12(+0.42%) |
Jan 24, 2018 | 29.84 | 29.87 | 29.68 | 29.79 | 532,111 | +0.15(+0.50%) |
Jan 23, 2018 | 29.58 | 29.68 | 29.55 | 29.64 | 592,873 | +0.02(+0.08%) |
Jan 22, 2018 | 29.47 | 29.66 | 29.43 | 29.62 | 962,681 | +0.42(+1.45%) |
Jan 19, 2018 | 29.18 | 29.21 | 29.03 | 29.19 | 904,722 | +0.13(+0.46%) |
Jan 18, 2018 | 29.08 | 29.11 | 28.98 | 29.06 | 902,564 | -0.08(-0.28%) |
Jan 17, 2018 | 29.12 | 29.26 | 29.01 | 29.14 | 2,256,550 | -0.04(-0.14%) |
Jan 16, 2018 | 29.28 | 29.35 | 29.16 | 29.18 | 1,356,101 | +0.20(+0.69%) |
Jan 12, 2018 | 28.99 | 28.99 | 28.99 | 0 | +0.35(+1.22%) | |
Jan 11, 2018 | 28.65 | 28.71 | 28.59 | 28.64 | 733,291 | +0.36(+1.29%) |
Jan 10, 2018 | 28.24 | 28.27 | 1,305,009 | +0.11(+0.38%) | ||
Jan 09, 2018 | 28.13 | 28.19 | 28.03 | 28.16 | 717,465 | +0.01(+0.03%) |
Jan 08, 2018 | 28.22 | 28.24 | 28.10 | 28.16 | 594,907 | -0.18(-0.64%) |
Jan 05, 2018 | 28.26 | 28.41 | 28.20 | 28.34 | 744,357 | +0.19(+0.68%) |
Jan 04, 2018 | 28.01 | 28.21 | 28.00 | 28.15 | 1,114,687 | +0.65(+2.35%) |
Jan 03, 2018 | 27.38 | 27.53 | 27.35 | 27.50 | 971,809 | +0.04(+0.15%) |
Jan 02, 2018 | 27.35 | 27.48 | 27.34 | 27.46 | 1,026,965 | +0.30(+1.10%) |
Dec 29, 2017 | 27.16 | 27.16 | 27.16 | 0 | -0.04(-0.15%) | |
Dec 28, 2017 | 27.25 | 27.28 | 27.18 | 27.20 | 391,896 | -0.03(-0.12%) |
Dec 27, 2017 | 27.23 | 27.32 | 27.20 | 27.24 | 466,133 | -0.06(-0.21%) |
Dec 26, 2017 | 27.30 | 27.35 | 27.17 | 27.29 | 520,304 | +0.01(+0.03%) |
Dec 22, 2017 | 27.27 | 27.31 | 27.16 | 27.29 | 1,097,379 | -0.17(-0.60%) |
Dec 21, 2017 | 27.38 | 27.67 | 27.36 | 27.45 | 1,277,275 | +0.09(+0.33%) |
Dec 20, 2017 | 27.30 | 27.47 | 27.29 | 27.36 | 610,250 | +0.02(+0.06%) |
Dec 19, 2017 | 27.39 | 27.41 | 27.26 | 27.34 | 730,656 | +0.12(+0.46%) |
Dec 18, 2017 | 27.27 | 27.33 | 27.18 | 27.22 | 963,906 | +0.33(+1.24%) |
Dec 15, 2017 | 27.03 | 27.04 | 26.83 | 26.89 | 738,580 | -0.04(-0.15%) |
Dec 14, 2017 | 27.18 | 27.24 | 26.90 | 26.93 | 1,538,537 | -0.24(-0.87%) |
Dec 13, 2017 | 27.18 | 27.24 | 27.10 | 27.16 | 553,894 | -0.02(-0.09%) |
Dec 12, 2017 | 27.13 | 27.20 | 27.06 | 27.19 | 817,316 | -0.09(-0.33%) |
Dec 11, 2017 | 27.26 | 27.33 | 27.24 | 27.28 | 825,505 | -0.02(-0.09%) |
Dec 08, 2017 | 27.36 | 27.39 | 27.25 | 27.30 | 417,345 | +0.21(+0.78%) |
Dec 07, 2017 | 27.01 | 27.22 | 27.01 | 27.09 | 577,247 | +0.20(+0.73%) |
Dec 06, 2017 | 26.87 | 26.97 | 26.84 | 26.89 | 471,556 | -0.13(-0.48%) |
Dec 05, 2017 | 27.15 | 27.23 | 26.99 | 27.02 | 1,322,121 | -0.12(-0.45%) |
Dec 04, 2017 | 27.26 | 27.26 | 27.11 | 27.15 | 515,508 | -0.04(-0.15%) |
Dec 01, 2017 | 27.20 | 27.26 | 27.03 | 27.19 | 1,132,212 | -0.21(-0.77%) |
Nov 30, 2017 | 27.57 | 27.63 | 27.39 | 27.40 | 933,173 | +0.00(+0.00%) |
Nov 29, 2017 | 27.41 | 27.54 | 27.37 | 27.40 | 1,293,866 | +0.22(+0.81%) |
Nov 28, 2017 | 27.11 | 27.24 | 27.05 | 27.18 | 769,716 | +0.21(+0.79%) |
Nov 27, 2017 | 27.07 | 27.14 | 26.95 | 26.97 | 818,486 | -0.03(-0.12%) |
Nov 24, 2017 | 27.02 | 27.06 | 26.98 | 27.00 | 531,005 | +0.34(+1.28%) |
Nov 22, 2017 | 26.73 | 26.75 | 26.55 | 26.66 | 559,573 | +0.23(+0.86%) |
Nov 21, 2017 | 26.48 | 26.53 | 26.39 | 26.43 | 552,976 | -0.02(-0.06%) |
Nov 20, 2017 | 26.58 | 26.58 | 26.42 | 26.45 | 1,107,866 | -0.20(-0.76%) |
Nov 17, 2017 | 26.68 | 26.70 | 26.57 | 26.65 | 1,324,057 | -0.15(-0.58%) |
Nov 16, 2017 | 26.83 | 26.85 | 26.75 | 26.80 | 1,325,635 | +0.19(+0.70%) |
Nov 15, 2017 | 26.45 | 26.71 | 26.45 | 26.62 | 1,184,205 | +0.07(+0.28%) |
Nov 14, 2017 | 26.56 | 26.58 | 26.45 | 26.54 | 1,387,772 | +0.06(+0.22%) |
Nov 13, 2017 | 26.34 | 26.51 | 26.32 | 26.49 | 1,592,420 | -0.07(-0.28%) |
Nov 10, 2017 | 26.65 | 26.70 | 26.52 | 26.56 | 1,108,663 | -0.06(-0.21%) |
Nov 09, 2017 | 26.60 | 26.66 | 26.46 | 26.62 | 2,312,733 | -0.09(-0.34%) |
Nov 08, 2017 | 26.62 | 26.77 | 26.57 | 26.71 | 958,300 | +0.07(+0.24%) |
Nov 07, 2017 | 26.84 | 26.86 | 26.60 | 26.64 | 1,034,466 | -0.33(-1.24%) |
Nov 06, 2017 | 26.87 | 26.98 | 26.85 | 26.98 | 672,924 | -0.08(-0.30%) |
Nov 03, 2017 | 27.09 | 27.09 | 26.95 | 27.06 | 2,608,176 | -0.46(-1.69%) |
Nov 02, 2017 | 27.33 | 27.53 | 27.31 | 27.52 | 1,133,502 | -0.02(-0.06%) |
Nov 01, 2017 | 27.54 | 27.59 | 27.42 | 27.54 | 3,424,339 | -0.02(-0.09%) |
Oct 31, 2017 | 27.47 | 27.64 | 27.42 | 27.56 | 2,274,959 | +0.32(+1.17%) |
Oct 30, 2017 | 27.11 | 27.29 | 27.11 | 27.24 | 1,685,586 | +0.74(+2.80%) |
Oct 27, 2017 | 26.40 | 26.56 | 26.30 | 26.50 | 3,570,814 | -0.47(-1.75%) |
Oct 26, 2017 | 27.36 | 27.37 | 26.89 | 26.98 | 4,827,530 | +0.11(+0.42%) |
Oct 25, 2017 | 26.94 | 26.98 | 26.77 | 26.86 | 1,069,870 | +0.03(+0.12%) |
Oct 24, 2017 | 26.78 | 26.94 | 26.76 | 26.83 | 1,306,540 | +0.24(+0.92%) |
Oct 23, 2017 | 26.76 | 26.79 | 26.58 | 26.58 | 1,154,230 | -0.36(-1.33%) |
Oct 20, 2017 | 27.02 | 27.06 | 26.93 | 26.94 | 1,439,219 | -0.09(-0.33%) |
Oct 19, 2017 | 27.04 | 27.09 | 26.98 | 27.03 | 2,086,562 | -0.11(-0.42%) |
Oct 18, 2017 | 26.87 | 27.18 | 26.87 | 27.15 | 3,096,562 | +0.24(+0.88%) |
Oct 17, 2017 | 26.93 | 27.00 | 26.80 | 26.91 | 5,207,940 | +0.10(+0.36%) |
Oct 16, 2017 | 26.89 | 26.90 | 26.74 | 26.81 | 1,283,185 | -0.33(-1.20%) |
Oct 13, 2017 | 27.16 | 27.23 | 27.11 | 27.14 | 3,058,704 | -0.06(-0.21%) |
Oct 12, 2017 | 27.21 | 27.28 | 27.09 | 27.20 | 3,933,229 | -0.11(-0.39%) |
Oct 11, 2017 | 27.23 | 27.36 | 27.20 | 27.30 | 5,144,905 | -0.01(-0.03%) |
Oct 10, 2017 | 26.72 | 27.42 | 26.71 | 27.31 | 15,234,410 | +0.42(+1.58%) |
Oct 09, 2017 | 26.96 | 26.99 | 26.84 | 26.89 | 3,665,092 | +0.11(+0.43%) |
Oct 06, 2017 | 26.73 | 26.85 | 26.66 | 26.77 | 12,440,499 | +0.10(+0.37%) |
Oct 05, 2017 | 26.57 | 26.98 | 26.54 | 26.67 | 16,150,896 | +0.55(+2.12%) |
Oct 04, 2017 | 26.36 | 26.38 | 26.08 | 26.12 | 10,386,266 | -0.83(-3.08%) |
Oct 03, 2017 | 26.81 | 27.02 | 26.81 | 26.95 | 2,953,220 | -0.04(-0.15%) |
Oct 02, 2017 | 26.77 | 27.02 | 26.77 | 26.99 | 3,358,959 | -0.49(-1.78%) |
Sep 29, 2017 | 27.33 | 27.49 | 27.29 | 27.48 | 1,116,815 | +0.23(+0.84%) |
Sep 28, 2017 | 27.34 | 27.35 | 27.22 | 27.25 | 1,799,226 | -0.11(-0.42%) |
Sep 27, 2017 | 27.41 | 27.37 | 1,115,271 | +0.52(+1.94%) | ||
Sep 26, 2017 | 26.89 | 26.92 | 26.75 | 26.84 | 1,384,458 | -0.23(-0.84%) |
Sep 25, 2017 | 27.20 | 27.24 | 26.99 | 27.07 | 879,217 | -0.46(-1.69%) |
Sep 22, 2017 | 27.55 | 27.62 | 27.54 | 27.54 | 541,257 | +0.05(+0.18%) |
Sep 21, 2017 | 27.46 | 27.51 | 27.36 | 27.49 | 941,500 | -0.03(-0.12%) |
Sep 20, 2017 | 27.50 | 27.59 | 27.37 | 27.52 | 1,244,602 | -0.27(-0.97%) |
Sep 19, 2017 | 27.76 | 27.81 | 27.71 | 27.79 | 332,478 | +0.20(+0.74%) |
Sep 18, 2017 | 27.68 | 27.72 | 27.53 | 27.59 | 1,269,729 | +0.07(+0.27%) |
Sep 15, 2017 | 27.54 | 27.55 | 27.44 | 27.51 | 915,038 | -0.02(-0.06%) |
Sep 14, 2017 | 27.39 | 27.57 | 27.37 | 27.53 | 623,783 | +0.01(+0.03%) |
Sep 13, 2017 | 27.63 | 27.67 | 27.50 | 27.52 | 910,470 | -0.10(-0.35%) |
Sep 12, 2017 | 27.60 | 27.68 | 27.57 | 27.62 | 666,491 | -0.01(-0.03%) |
Sep 11, 2017 | 27.54 | 27.70 | 27.54 | 27.63 | 1,116,669 | +0.45(+1.65%) |
Sep 08, 2017 | 27.24 | 27.28 | 27.14 | 27.18 | 1,603,946 | -0.04(-0.15%) |
Sep 07, 2017 | 27.27 | 27.28 | 27.12 | 27.22 | 730,507 | +0.15(+0.54%) |
Sep 06, 2017 | 27.08 | 27.14 | 27.03 | 27.07 | 1,315,517 | +0.06(+0.21%) |
Sep 05, 2017 | 27.19 | 27.24 | 26.91 | 27.02 | 2,351,352 | -0.46(-1.69%) |
Sep 01, 2017 | 27.54 | 27.54 | 27.39 | 27.48 | 851,616 | +0.02(+0.09%) |
Aug 31, 2017 | 27.40 | 27.50 | 27.33 | 27.46 | 1,742,151 | +0.19(+0.69%) |
Aug 30, 2017 | 27.28 | 27.35 | 27.24 | 27.27 | 398,958 | -0.10(-0.36%) |
Aug 29, 2017 | 27.28 | 27.43 | 27.28 | 27.37 | 907,591 | -0.12(-0.44%) |
Aug 28, 2017 | 27.59 | 27.59 | 27.48 | 27.49 | 550,689 | -0.06(-0.21%) |
Aug 25, 2017 | 27.44 | 27.61 | 27.44 | 27.55 | 1,047,006 | +0.23(+0.83%) |
Aug 24, 2017 | 27.43 | 27.46 | 27.30 | 27.32 | 804,818 | -0.02(-0.06%) |
Aug 23, 2017 | 27.27 | 27.33 | 27.20 | 27.33 | 631,113 | -0.07(-0.24%) |
Aug 22, 2017 | 27.26 | 27.42 | 27.25 | 27.40 | 407,638 | +0.09(+0.33%) |
Aug 21, 2017 | 27.34 | 27.40 | 27.23 | 27.31 | 1,909,585 | +0.07(+0.27%) |
Aug 18, 2017 | 27.16 | 27.34 | 27.11 | 27.24 | 1,333,465 | +0.10(+0.36%) |
Aug 17, 2017 | 27.42 | 27.50 | 27.12 | 27.14 | 1,764,052 | -0.55(-1.97%) |
Aug 16, 2017 | 27.65 | 27.77 | 27.61 | 27.68 | 812,863 | +0.11(+0.38%) |
Aug 15, 2017 | 27.53 | 27.59 | 27.40 | 27.58 | 616,490 | -0.01(-0.03%) |
Aug 14, 2017 | 27.54 | 27.68 | 27.52 | 27.59 | 1,665,202 | +0.45(+1.65%) |
Aug 11, 2017 | 27.24 | 27.27 | 27.07 | 27.14 | 2,186,483 | -0.18(-0.66%) |
Aug 10, 2017 | 27.64 | 27.66 | 27.30 | 27.32 | 2,116,127 | -0.68(-2.44%) |
Aug 09, 2017 | 27.77 | 28.01 | 27.72 | 28.00 | 3,762,039 | -0.11(-0.41%) |
Aug 08, 2017 | 28.30 | 28.36 | 28.11 | 28.12 | 1,316,571 | -0.13(-0.46%) |
Aug 07, 2017 | 28.20 | 28.26 | 28.17 | 28.25 | 523,069 | +0.07(+0.23%) |
Aug 04, 2017 | 28.26 | 28.28 | 28.07 | 28.18 | 3,261,991 | +0.12(+0.44%) |
Aug 03, 2017 | 27.94 | 28.12 | 27.92 | 28.06 | 3,293,789 | +0.09(+0.32%) |
Aug 02, 2017 | 27.98 | 28.02 | 27.89 | 27.97 | 1,109,339 | +0.01(+0.03%) |