Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 31.18 | 31.18 | 30.52 | 30.52 | 51,767 | -0.56(-1.80%) |
Feb 27, 2018 | 31.48 | 31.49 | 31.08 | 31.08 | 46,985 | -0.43(-1.35%) |
Feb 26, 2018 | 31.50 | 31.52 | 31.21 | 31.50 | 123,398 | +0.12(+0.40%) |
Feb 23, 2018 | 31.14 | 31.38 | 31.00 | 31.38 | 65,949 | +0.40(+1.29%) |
Feb 22, 2018 | 30.98 | 84,498 | +0.18(+0.58%) | |||
Feb 21, 2018 | 30.93 | 31.36 | 30.80 | 30.80 | 70,205 | -0.12(-0.40%) |
Feb 20, 2018 | 30.98 | 31.16 | 30.86 | 30.93 | 287,493 | -0.20(-0.63%) |
Feb 16, 2018 | 31.12 | 31.12 | 31.12 | 0 | +0.02(+0.06%) | |
Feb 15, 2018 | 31.09 | 31.12 | 30.72 | 31.11 | 122,590 | +0.24(+0.78%) |
Feb 14, 2018 | 30.21 | 30.94 | 30.21 | 30.87 | 82,330 | +0.43(+1.43%) |
Feb 13, 2018 | 30.35 | 30.52 | 30.28 | 30.43 | 66,053 | +0.04(+0.15%) |
Feb 12, 2018 | 30.02 | 30.58 | 29.98 | 30.39 | 174,162 | +0.48(+1.60%) |
Feb 09, 2018 | 29.69 | 30.00 | 28.94 | 29.91 | 478,291 | +0.56(+1.90%) |
Feb 08, 2018 | 30.51 | 30.55 | 29.35 | 29.35 | 91,448 | -1.19(-3.89%) |
Feb 07, 2018 | 30.62 | 30.93 | 30.54 | 30.54 | 115,559 | -0.14(-0.46%) |
Feb 06, 2018 | 29.29 | 30.76 | 29.16 | 30.68 | 249,408 | +0.32(+1.05%) |
Feb 05, 2018 | 30.80 | 31.10 | 29.85 | 30.36 | 289,220 | -0.70(-2.26%) |
Feb 02, 2018 | 31.64 | 31.70 | 30.97 | 31.06 | 390,611 | -0.75(-2.37%) |
Feb 01, 2018 | 32.02 | 32.12 | 31.59 | 31.81 | 220,609 | -0.42(-1.29%) |
Jan 31, 2018 | 32.47 | 32.47 | 32.05 | 32.23 | 89,173 | -0.07(-0.21%) |
Jan 30, 2018 | 32.47 | 32.51 | 32.41 | 32.30 | 131,260 | -0.30(-0.93%) |
Jan 29, 2018 | 32.92 | 32.92 | 32.56 | 32.60 | 340,410 | -0.28(-0.86%) |
Jan 26, 2018 | 32.82 | 32.89 | 32.60 | 32.89 | 247,120 | +0.09(+0.27%) |
Jan 25, 2018 | 32.80 | 32.90 | 32.65 | 32.80 | 241,566 | +0.20(+0.60%) |
Jan 24, 2018 | 32.64 | 32.76 | 32.47 | 32.60 | 164,229 | +0.12(+0.38%) |
Jan 23, 2018 | 32.36 | 32.50 | 32.19 | 32.48 | 231,343 | +0.04(+0.14%) |
Jan 22, 2018 | 32.52 | 32.52 | 32.30 | 32.44 | 76,271 | -0.07(-0.22%) |
Jan 19, 2018 | 32.36 | 32.54 | 32.32 | 32.51 | 49,843 | +0.21(+0.66%) |
Jan 18, 2018 | 32.28 | 32.38 | 32.24 | 32.29 | 69,182 | -0.06(-0.19%) |
Jan 17, 2018 | 32.35 | 32.47 | 32.23 | 32.36 | 83,474 | +0.16(+0.50%) |
Jan 16, 2018 | 32.77 | 32.80 | 32.00 | 32.20 | 364,987 | -0.39(-1.20%) |
Jan 12, 2018 | 32.59 | 32.59 | 32.59 | 0 | -0.01(-0.03%) | |
Jan 11, 2018 | 32.24 | 32.60 | 32.23 | 32.60 | 125,978 | +0.51(+1.60%) |
Jan 10, 2018 | 32.08 | 81,684 | -0.16(-0.50%) | |||
Jan 09, 2018 | 32.42 | 32.44 | 32.21 | 32.24 | 108,237 | -0.10(-0.30%) |
Jan 08, 2018 | 32.47 | 32.47 | 32.18 | 32.34 | 127,953 | +0.04(+0.14%) |
Jan 05, 2018 | 32.26 | 32.29 | 32.07 | 32.29 | 251,650 | +0.26(+0.80%) |
Jan 04, 2018 | 31.95 | 32.08 | 31.94 | 32.04 | 368,290 | +0.21(+0.67%) |
Jan 03, 2018 | 31.94 | 31.94 | 31.61 | 31.82 | 400,045 | +0.20(+0.62%) |
Jan 02, 2018 | 31.54 | 31.63 | 31.22 | 31.63 | 447,091 | +0.55(+1.77%) |
Dec 29, 2017 | 31.08 | 31.08 | 31.08 | 0 | -0.06(-0.20%) | |
Dec 28, 2017 | 31.05 | 31.16 | 31.01 | 31.14 | 32,682 | +0.12(+0.37%) |
Dec 27, 2017 | 31.05 | 31.09 | 31.02 | 31.03 | 51,011 | +0.07(+0.23%) |
Dec 26, 2017 | 31.05 | 31.06 | 30.95 | 30.95 | 107,326 | -0.05(-0.17%) |
Dec 22, 2017 | 30.93 | 31.02 | 30.87 | 31.01 | 39,316 | +0.11(+0.35%) |
Dec 21, 2017 | 30.94 | 30.96 | 30.81 | 30.90 | 52,298 | +0.07(+0.23%) |
Dec 20, 2017 | 30.95 | 30.95 | 30.83 | 30.83 | 54,853 | +0.07(+0.23%) |
Dec 19, 2017 | 30.81 | 30.89 | 30.71 | 30.76 | 61,400 | -0.03(-0.09%) |
Dec 18, 2017 | 30.52 | 30.80 | 30.42 | 30.79 | 95,914 | +0.51(+1.67%) |
Dec 15, 2017 | 30.34 | 30.38 | 30.21 | 30.28 | 30,614 | +0.17(+0.57%) |
Dec 14, 2017 | 30.57 | 30.58 | 30.06 | 30.11 | 276,887 | -0.37(-1.22%) |
Dec 13, 2017 | 30.43 | 30.52 | 30.41 | 30.48 | 143,220 | +0.09(+0.29%) |
Dec 12, 2017 | 30.42 | 30.49 | 30.36 | 30.39 | 41,387 | +0.00(+0.00%) |
Dec 11, 2017 | 30.43 | 30.53 | 30.36 | 30.39 | 40,481 | +0.04(+0.13%) |
Dec 08, 2017 | 30.43 | 30.50 | 30.32 | 30.35 | 30,513 | -0.00(-0.01%) |
Dec 07, 2017 | 30.13 | 30.37 | 30.12 | 30.36 | 32,818 | +0.23(+0.76%) |
Dec 06, 2017 | 30.30 | 30.33 | 30.13 | 30.13 | 30,085 | -0.23(-0.76%) |
Dec 05, 2017 | 30.52 | 30.63 | 30.35 | 30.36 | 113,888 | -0.17(-0.55%) |
Dec 04, 2017 | 30.56 | 30.77 | 30.52 | 30.52 | 46,730 | +0.27(+0.88%) |
Dec 01, 2017 | 30.48 | 30.53 | 30.24 | 30.26 | 135,204 | -0.21(-0.70%) |
Nov 30, 2017 | 30.47 | 30.69 | 30.39 | 30.47 | 44,517 | +0.11(+0.38%) |
Nov 29, 2017 | 30.35 | 30.40 | 30.23 | 30.36 | 48,759 | +0.06(+0.20%) |
Nov 28, 2017 | 30.05 | 30.34 | 30.05 | 30.29 | 66,386 | +0.33(+1.09%) |
Nov 27, 2017 | 30.18 | 30.20 | 29.97 | 29.97 | 46,466 | -0.22(-0.73%) |
Nov 24, 2017 | 30.13 | 30.20 | 30.13 | 30.19 | 10,198 | +0.13(+0.44%) |
Nov 22, 2017 | 30.20 | 30.20 | 30.04 | 30.05 | 49,596 | -0.02(-0.08%) |
Nov 21, 2017 | 30.07 | 30.13 | 30.04 | 30.08 | 42,060 | +0.16(+0.52%) |
Nov 20, 2017 | 29.89 | 29.97 | 29.82 | 29.92 | 44,137 | +0.05(+0.18%) |
Nov 17, 2017 | 29.74 | 29.92 | 29.71 | 29.87 | 24,616 | +0.11(+0.36%) |
Nov 16, 2017 | 29.49 | 29.80 | 29.49 | 29.76 | 43,489 | +0.37(+1.26%) |
Nov 15, 2017 | 29.43 | 29.44 | 29.06 | 29.39 | 364,196 | -0.17(-0.57%) |
Nov 14, 2017 | 29.69 | 29.74 | 29.34 | 29.56 | 46,959 | -0.29(-0.96%) |
Nov 13, 2017 | 29.60 | 29.87 | 29.37 | 29.85 | 102,796 | +0.14(+0.49%) |
Nov 10, 2017 | 29.72 | 29.83 | 29.65 | 29.70 | 174,001 | -0.05(-0.18%) |
Nov 09, 2017 | 29.91 | 29.95 | 29.68 | 29.75 | 49,741 | -0.31(-1.03%) |
Nov 08, 2017 | 30.09 | 30.11 | 29.96 | 30.06 | 32,967 | +0.02(+0.06%) |
Nov 07, 2017 | 30.21 | 30.21 | 29.98 | 30.05 | 57,924 | -0.03(-0.09%) |
Nov 06, 2017 | 30.38 | 30.38 | 30.05 | 30.07 | 46,197 | -0.04(-0.15%) |
Nov 03, 2017 | 30.20 | 30.20 | 30.02 | 30.12 | 83,099 | -0.11(-0.38%) |
Nov 02, 2017 | 30.38 | 30.45 | 30.17 | 30.23 | 46,954 | -0.18(-0.58%) |
Nov 01, 2017 | 30.43 | 30.54 | 30.27 | 30.41 | 81,480 | +0.19(+0.64%) |
Oct 31, 2017 | 30.20 | 30.28 | 30.16 | 30.21 | 46,383 | +0.02(+0.06%) |
Oct 30, 2017 | 30.37 | 30.11 | 30.20 | 63,468 | -0.11(-0.38%) | |
Oct 27, 2017 | 30.43 | 30.43 | 30.09 | 30.31 | 58,155 | -0.13(-0.44%) |
Oct 26, 2017 | 30.34 | 30.51 | 30.26 | 30.44 | 55,358 | +0.32(+1.06%) |
Oct 25, 2017 | 30.36 | 30.36 | 29.97 | 30.13 | 39,753 | -0.14(-0.47%) |
Oct 24, 2017 | 30.15 | 30.35 | 30.15 | 30.27 | 49,204 | +0.18(+0.59%) |
Oct 23, 2017 | 30.30 | 30.30 | 30.06 | 30.09 | 55,358 | -0.03(-0.09%) |
Oct 20, 2017 | 30.04 | 30.14 | 30.03 | 30.12 | 39,533 | +0.22(+0.74%) |
Oct 19, 2017 | 29.74 | 29.90 | 29.31 | 29.90 | 36,619 | +0.08(+0.25%) |
Oct 18, 2017 | 29.90 | 29.90 | 29.77 | 29.82 | 91,549 | -0.02(-0.07%) |
Oct 17, 2017 | 29.96 | 29.96 | 29.80 | 29.84 | 48,584 | -0.08(-0.27%) |
Oct 16, 2017 | 30.05 | 30.11 | 29.82 | 29.92 | 187,366 | -0.04(-0.15%) |
Oct 13, 2017 | 30.01 | 30.05 | 29.96 | 29.97 | 44,615 | +0.18(+0.59%) |
Oct 12, 2017 | 29.71 | 29.86 | 29.71 | 29.79 | 29,010 | +0.06(+0.21%) |
Oct 11, 2017 | 29.72 | 29.74 | 29.63 | 29.73 | 93,795 | +0.02(+0.06%) |
Oct 10, 2017 | 29.77 | 29.79 | 29.66 | 29.71 | 44,680 | -0.02(-0.08%) |
Oct 09, 2017 | 29.78 | 29.84 | 29.66 | 29.74 | 66,288 | -0.04(-0.12%) |
Oct 06, 2017 | 29.73 | 29.77 | 29.63 | 29.77 | 40,698 | -0.04(-0.15%) |
Oct 05, 2017 | 29.77 | 29.83 | 29.69 | 29.82 | 66,255 | +0.16(+0.54%) |
Oct 04, 2017 | 29.69 | 29.74 | 29.64 | 29.66 | 102,308 | +0.01(+0.03%) |
Oct 03, 2017 | 29.55 | 29.68 | 29.49 | 29.65 | 212,738 | +0.13(+0.45%) |
Oct 02, 2017 | 29.19 | 29.52 | 29.19 | 29.52 | 383,849 | +0.36(+1.24%) |
Sep 29, 2017 | 29.19 | 29.20 | 29.03 | 29.15 | 55,297 | +0.02(+0.06%) |
Sep 28, 2017 | 29.10 | 29.15 | 28.92 | 29.14 | 35,830 | +0.16(+0.55%) |
Sep 27, 2017 | 28.95 | 29.01 | 28.75 | 28.98 | 59,772 | +0.07(+0.23%) |
Sep 26, 2017 | 29.01 | 29.06 | 28.91 | 28.91 | 107,984 | -0.10(-0.35%) |
Sep 25, 2017 | 28.94 | 29.01 | 28.83 | 29.01 | 27,036 | +0.02(+0.06%) |
Sep 22, 2017 | 29.01 | 29.01 | 28.93 | 28.99 | 35,665 | -0.07(-0.25%) |
Sep 21, 2017 | 29.14 | 29.14 | 29.05 | 29.07 | 44,394 | -0.02(-0.06%) |
Sep 20, 2017 | 29.05 | 29.15 | 28.98 | 29.08 | 58,868 | +0.11(+0.40%) |
Sep 19, 2017 | 28.92 | 29.01 | 28.82 | 28.97 | 209,051 | +0.10(+0.34%) |
Sep 18, 2017 | 28.71 | 28.88 | 28.71 | 28.87 | 26,984 | +0.23(+0.80%) |
Sep 15, 2017 | 28.63 | 28.70 | 28.58 | 28.64 | 85,078 | +0.04(+0.13%) |
Sep 14, 2017 | 28.58 | 28.66 | 28.51 | 28.60 | 31,192 | +0.04(+0.15%) |
Sep 13, 2017 | 28.65 | 28.65 | 28.47 | 28.56 | 234,767 | -0.06(-0.22%) |
Sep 12, 2017 | 28.51 | 28.67 | 28.50 | 28.62 | 80,188 | +0.23(+0.81%) |
Sep 11, 2017 | 28.22 | 28.46 | 28.22 | 28.39 | 63,531 | +0.35(+1.26%) |
Sep 08, 2017 | 28.06 | 28.07 | 27.95 | 28.04 | 34,206 | -0.03(-0.09%) |
Sep 07, 2017 | 28.03 | 28.08 | 27.92 | 28.07 | 36,344 | +0.04(+0.13%) |
Sep 06, 2017 | 28.00 | 28.05 | 27.83 | 28.03 | 41,414 | +0.07(+0.25%) |
Sep 05, 2017 | 28.27 | 28.27 | 27.93 | 27.96 | 128,913 | -0.31(-1.09%) |
Sep 01, 2017 | 28.09 | 28.29 | 28.02 | 28.27 | 128,247 | +0.24(+0.85%) |
Aug 31, 2017 | 27.93 | 28.08 | 27.93 | 28.03 | 80,625 | +0.21(+0.76%) |
Aug 30, 2017 | 27.55 | 27.84 | 27.54 | 27.82 | 39,272 | +0.24(+0.86%) |
Aug 29, 2017 | 27.56 | 27.61 | 27.48 | 27.58 | 31,509 | -0.13(-0.48%) |
Aug 28, 2017 | 27.70 | 27.71 | 27.57 | 27.71 | 32,267 | +0.11(+0.38%) |
Aug 25, 2017 | 27.66 | 27.67 | 27.57 | 27.61 | 28,777 | +0.07(+0.26%) |
Aug 24, 2017 | 27.61 | 27.61 | 27.51 | 27.54 | 19,977 | -0.04(-0.16%) |
Aug 23, 2017 | 27.51 | 27.64 | 27.42 | 27.58 | 21,396 | -0.01(-0.03%) |
Aug 22, 2017 | 27.32 | 27.62 | 27.32 | 27.59 | 40,137 | +0.35(+1.29%) |
Aug 21, 2017 | 27.27 | 27.32 | 27.23 | 27.24 | 25,632 | +0.01(+0.03%) |
Aug 18, 2017 | 27.23 | 27.33 | 27.12 | 27.23 | 18,556 | +0.00(+0.00%) |
Aug 17, 2017 | 27.64 | 27.65 | 27.23 | 27.23 | 94,989 | -0.45(-1.62%) |
Aug 16, 2017 | 27.50 | 27.68 | 27.50 | 27.68 | 28,255 | +0.24(+0.87%) |
Aug 15, 2017 | 27.43 | 27.51 | 27.34 | 27.44 | 265,182 | +0.01(+0.03%) |
Aug 14, 2017 | 27.29 | 27.45 | 27.29 | 27.43 | 36,627 | +0.25(+0.91%) |
Aug 11, 2017 | 27.16 | 27.26 | 26.83 | 27.19 | 62,409 | -0.04(-0.13%) |
Aug 10, 2017 | 27.45 | 27.48 | 27.19 | 27.22 | 106,002 | -0.28(-1.02%) |
Aug 09, 2017 | 27.57 | 27.61 | 27.45 | 27.50 | 66,476 | -0.07(-0.26%) |
Aug 08, 2017 | 27.78 | 27.82 | 27.56 | 27.57 | 66,792 | -0.24(-0.85%) |
Aug 07, 2017 | 27.82 | 27.89 | 27.81 | 27.81 | 41,966 | +0.04(+0.13%) |
Aug 04, 2017 | 27.76 | 27.81 | 27.75 | 27.78 | 18,335 | +0.11(+0.41%) |
Aug 03, 2017 | 27.90 | 27.95 | 27.61 | 27.66 | 35,723 | -0.22(-0.79%) |
Aug 02, 2017 | 27.80 | 27.92 | 27.65 | 27.88 | 155,820 | -0.02(-0.06%) |
Aug 01, 2017 | 28.00 | 28.00 | 27.77 | 27.90 | 96,842 | +0.07(+0.25%) |
Jul 31, 2017 | 28.07 | 28.07 | 27.80 | 27.83 | 250,656 | -0.19(-0.69%) |
Jul 28, 2017 | 28.14 | 28.14 | 27.91 | 28.02 | 31,888 | -0.11(-0.41%) |
Jul 27, 2017 | 28.31 | 28.31 | 27.99 | 28.14 | 52,134 | -0.13(-0.47%) |
Jul 26, 2017 | 28.46 | 28.46 | 28.22 | 28.27 | 36,562 | -0.18(-0.65%) |
Jul 25, 2017 | 28.40 | 28.51 | 28.40 | 28.45 | 31,347 | +0.29(+1.03%) |
Jul 24, 2017 | 28.19 | 28.20 | 28.07 | 28.16 | 48,663 | -0.06(-0.22%) |
Jul 21, 2017 | 28.19 | 28.26 | 28.11 | 28.22 | 36,443 | -0.04(-0.12%) |
Jul 20, 2017 | 28.41 | 28.41 | 28.18 | 28.26 | 48,759 | -0.22(-0.77%) |
Jul 19, 2017 | 28.19 | 28.48 | 28.19 | 28.48 | 58,556 | +0.30(+1.06%) |
Jul 18, 2017 | 28.24 | 28.24 | 28.08 | 28.18 | 38,008 | -0.12(-0.44%) |
Jul 17, 2017 | 28.24 | 28.35 | 28.21 | 28.30 | 32,480 | +0.11(+0.41%) |
Jul 14, 2017 | 28.14 | 28.25 | 28.13 | 28.19 | 33,760 | +0.11(+0.41%) |
Jul 13, 2017 | 28.11 | 28.11 | 27.99 | 28.08 | 17,219 | -0.03(-0.09%) |
Jul 12, 2017 | 27.92 | 28.10 | 27.87 | 28.10 | 111,392 | +0.32(+1.14%) |
Jul 11, 2017 | 27.75 | 27.79 | 27.63 | 27.79 | 13,325 | +0.00(+0.00%) |
Jul 10, 2017 | 27.56 | 27.86 | 27.53 | 27.78 | 21,374 | +0.19(+0.70%) |
Jul 07, 2017 | 27.47 | 27.62 | 27.38 | 27.59 | 60,015 | +0.18(+0.64%) |
Jul 06, 2017 | 27.53 | 27.61 | 27.42 | 27.42 | 64,853 | -0.18(-0.64%) |
Jul 05, 2017 | 27.72 | 27.72 | 27.45 | 27.59 | 271,215 | -0.11(-0.38%) |
Jul 03, 2017 | 27.59 | 27.73 | 27.55 | 27.70 | 188,751 | +0.21(+0.77%) |
Jun 30, 2017 | 27.42 | 27.57 | 27.41 | 27.49 | 19,537 | +0.18(+0.68%) |
Jun 29, 2017 | 27.62 | 27.62 | 27.20 | 27.30 | 20,923 | -0.28(-1.02%) |
Jun 28, 2017 | 27.45 | 27.62 | 27.45 | 27.58 | 22,710 | +0.33(+1.20%) |
Jun 27, 2017 | 27.42 | 27.52 | 27.26 | 27.26 | 21,538 | -0.16(-0.58%) |
Jun 26, 2017 | 27.43 | 27.45 | 27.30 | 27.42 | 22,317 | +0.06(+0.23%) |
Jun 23, 2017 | 27.32 | 27.44 | 27.20 | 27.35 | 29,370 | +0.10(+0.36%) |
Jun 22, 2017 | 27.18 | 27.30 | 27.10 | 27.26 | 26,977 | +0.08(+0.29%) |
Jun 21, 2017 | 27.44 | 27.49 | 27.13 | 27.18 | 26,084 | -0.26(-0.93%) |
Jun 20, 2017 | 27.49 | 27.52 | 27.42 | 27.43 | 17,466 | -0.16(-0.57%) |
Jun 19, 2017 | 27.49 | 27.61 | 27.49 | 27.59 | 21,880 | +0.24(+0.87%) |
Jun 16, 2017 | 27.27 | 27.35 | 27.17 | 27.35 | 31,326 | +0.08(+0.31%) |
Jun 15, 2017 | 27.37 | 27.38 | 27.15 | 27.27 | 30,480 | -0.24(-0.86%) |
Jun 14, 2017 | 27.91 | 27.91 | 27.47 | 27.51 | 35,515 | -0.35(-1.26%) |
Jun 13, 2017 | 27.59 | 27.86 | 27.56 | 27.86 | 79,805 | +0.33(+1.21%) |
Jun 12, 2017 | 27.62 | 27.72 | 27.47 | 27.52 | 54,276 | -0.11(-0.41%) |
Jun 09, 2017 | 27.38 | 27.65 | 27.38 | 27.64 | 27,750 | +0.31(+1.12%) |
Jun 08, 2017 | 27.10 | 27.36 | 27.10 | 27.33 | 27,549 | +0.14(+0.53%) |
Jun 07, 2017 | 27.25 | 27.26 | 27.10 | 27.19 | 34,274 | +0.03(+0.11%) |
Jun 06, 2017 | 27.11 | 27.23 | 27.06 | 27.16 | 18,941 | -0.03(-0.10%) |
Jun 05, 2017 | 27.26 | 27.30 | 27.15 | 27.18 | 129,783 | -0.08(-0.29%) |
Jun 02, 2017 | 27.24 | 27.35 | 27.17 | 27.26 | 67,904 | +0.09(+0.32%) |
Jun 01, 2017 | 26.85 | 27.20 | 26.85 | 27.17 | 67,284 | +0.34(+1.27%) |
May 31, 2017 | 26.86 | 26.87 | 26.61 | 26.83 | 33,460 | -0.04(-0.13%) |
May 30, 2017 | 26.81 | 26.90 | 26.77 | 26.87 | 134,541 | -0.02(-0.07%) |
May 26, 2017 | 26.82 | 26.88 | 26.80 | 26.88 | 44,807 | +0.05(+0.20%) |
May 25, 2017 | 26.98 | 27.03 | 26.76 | 26.83 | 74,173 | -0.07(-0.26%) |
May 24, 2017 | 26.78 | 26.96 | 26.78 | 26.90 | 44,467 | +0.14(+0.52%) |
May 23, 2017 | 26.72 | 26.83 | 26.64 | 26.76 | 30,944 | +0.13(+0.49%) |
May 22, 2017 | 26.77 | 26.77 | 26.60 | 26.63 | 66,409 | +0.03(+0.10%) |
May 19, 2017 | 26.46 | 26.74 | 26.46 | 26.60 | 27,956 | +0.19(+0.73%) |
May 18, 2017 | 26.36 | 26.49 | 26.20 | 26.41 | 75,974 | +0.00(+0.00%) |
May 17, 2017 | 26.69 | 26.77 | 26.41 | 26.41 | 86,698 | -0.60(-2.24%) |
May 16, 2017 | 27.02 | 27.03 | 26.92 | 27.02 | 32,805 | +0.05(+0.20%) |
May 15, 2017 | 26.85 | 27.03 | 26.85 | 26.96 | 26,931 | +0.25(+0.95%) |
May 12, 2017 | 26.75 | 26.78 | 26.67 | 26.71 | 31,953 | -0.07(-0.26%) |
May 11, 2017 | 26.82 | 26.82 | 26.56 | 26.78 | 25,812 | -0.05(-0.20%) |
May 10, 2017 | 26.71 | 26.86 | 26.68 | 26.83 | 27,144 | +0.12(+0.46%) |
May 09, 2017 | 26.85 | 26.87 | 26.66 | 26.71 | 128,511 | -0.14(-0.52%) |
May 08, 2017 | 27.02 | 27.02 | 26.82 | 26.85 | 45,714 | -0.21(-0.78%) |
May 05, 2017 | 26.83 | 27.08 | 26.82 | 27.06 | 23,607 | +0.33(+1.25%) |
May 04, 2017 | 26.73 | 26.76 | 26.66 | 26.73 | 33,335 | +0.00(+0.00%) |
May 03, 2017 | 26.99 | 26.99 | 26.68 | 26.73 | 49,187 | -0.29(-1.07%) |
May 02, 2017 | 27.04 | 27.06 | 26.89 | 27.02 | 148,124 | +0.02(+0.06%) |
May 01, 2017 | 27.10 | 27.12 | 26.94 | 27.00 | 90,889 | -0.05(-0.19%) |
Apr 28, 2017 | 27.26 | 27.26 | 27.02 | 27.05 | 38,886 | -0.18(-0.64%) |
Apr 27, 2017 | 27.32 | 27.33 | 27.11 | 27.23 | 60,120 | -0.08(-0.29%) |
Apr 26, 2017 | 27.23 | 27.42 | 27.21 | 27.31 | 74,048 | -0.04(-0.13%) |
Apr 25, 2017 | 27.18 | 27.39 | 27.16 | 27.34 | 143,052 | +0.38(+1.40%) |
Apr 24, 2017 | 26.90 | 27.03 | 26.88 | 26.96 | 64,844 | +0.32(+1.22%) |
Apr 21, 2017 | 26.60 | 26.68 | 26.53 | 26.64 | 58,136 | +0.03(+0.10%) |
Apr 20, 2017 | 26.41 | 26.71 | 26.41 | 26.61 | 50,849 | +0.32(+1.23%) |
Apr 19, 2017 | 26.41 | 26.43 | 26.26 | 26.29 | 28,701 | +0.00(+0.00%) |
Apr 18, 2017 | 26.17 | 26.36 | 26.16 | 26.29 | 54,695 | +0.00(+0.00%) |
Apr 17, 2017 | 26.25 | 26.29 | 26.14 | 26.29 | 59,460 | +0.16(+0.60%) |
Apr 13, 2017 | 26.39 | 26.40 | 26.09 | 26.13 | 49,831 | -0.28(-1.06%) |
Apr 12, 2017 | 26.73 | 26.73 | 26.38 | 26.41 | 48,525 | -0.35(-1.31%) |
Apr 11, 2017 | 26.76 | 26.81 | 26.59 | 26.76 | 46,802 | +0.02(+0.07%) |
Apr 10, 2017 | 26.81 | 26.84 | 26.69 | 26.74 | 40,324 | -0.03(-0.10%) |
Apr 07, 2017 | 26.74 | 26.86 | 26.68 | 26.77 | 30,954 | +0.04(+0.13%) |
Apr 06, 2017 | 26.60 | 26.84 | 26.58 | 26.74 | 74,176 | +0.15(+0.56%) |
Apr 05, 2017 | 26.83 | 26.95 | 26.58 | 26.59 | 84,065 | -0.11(-0.39%) |
Apr 04, 2017 | 26.56 | 26.71 | 26.53 | 26.69 | 76,025 | +0.12(+0.46%) |
Apr 03, 2017 | 26.81 | 26.88 | 26.39 | 26.57 | 480,943 | -0.18(-0.69%) |
Mar 31, 2017 | 26.69 | 26.88 | 26.69 | 26.75 | 34,615 | +0.02(+0.07%) |
Mar 30, 2017 | 26.68 | 26.82 | 26.68 | 26.74 | 36,388 | +0.07(+0.26%) |
Mar 29, 2017 | 26.66 | 26.74 | 26.56 | 26.67 | 38,526 | +0.00(+0.00%) |
Mar 28, 2017 | 26.37 | 26.74 | 26.37 | 26.67 | 160,300 | +0.32(+1.23%) |
Mar 27, 2017 | 26.15 | 26.39 | 25.95 | 26.34 | 70,336 | +0.04(+0.13%) |
Mar 24, 2017 | 26.60 | 26.60 | 26.18 | 26.31 | 48,605 | -0.22(-0.83%) |
Mar 23, 2017 | 26.42 | 26.60 | 26.33 | 26.53 | 32,746 | +0.06(+0.23%) |
Mar 22, 2017 | 26.32 | 26.46 | 26.20 | 26.46 | 78,176 | +0.13(+0.50%) |
Mar 21, 2017 | 26.98 | 26.98 | 26.31 | 26.33 | 137,710 | -0.56(-2.08%) |
Mar 20, 2017 | 26.90 | 26.91 | 26.68 | 26.89 | 100,089 | +0.08(+0.30%) |
Mar 17, 2017 | 26.80 | 26.88 | 26.75 | 26.81 | 49,421 | +0.15(+0.57%) |
Mar 16, 2017 | 26.94 | 26.94 | 26.65 | 26.66 | 104,503 | -0.18(-0.68%) |
Mar 15, 2017 | 26.50 | 26.88 | 26.46 | 26.85 | 74,572 | +0.48(+1.83%) |
Mar 14, 2017 | 26.47 | 26.47 | 26.30 | 26.36 | 169,332 | -0.19(-0.70%) |
Mar 13, 2017 | 26.50 | 26.55 | 26.44 | 26.55 | 61,377 | +0.15(+0.56%) |
Mar 10, 2017 | 26.42 | 26.52 | 26.31 | 26.40 | 91,572 | +0.12(+0.47%) |
Mar 09, 2017 | 26.39 | 26.48 | 26.17 | 26.28 | 134,122 | -0.17(-0.63%) |
Mar 08, 2017 | 26.46 | 26.66 | 26.39 | 26.44 | 98,999 | +0.03(+0.13%) |
Mar 07, 2017 | 26.61 | 26.71 | 26.41 | 26.41 | 105,595 | -0.23(-0.87%) |
Mar 06, 2017 | 26.78 | 26.78 | 26.58 | 26.64 | 127,973 | -0.20(-0.73%) |
Mar 03, 2017 | 26.86 | 26.93 | 26.74 | 26.84 | 76,181 | +0.00(+0.00%) |
Mar 02, 2017 | 27.18 | 27.18 | 26.80 | 26.84 | 123,000 | -0.34(-1.25%) |