Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.10 | 29.10 | 28.94 | 28.95 | 3,159 | -0.01(-0.02%) |
Apr 27, 2018 | 28.97 | 29.07 | 28.92 | 28.96 | 12,156 | -0.08(-0.29%) |
Apr 26, 2018 | 28.81 | 29.08 | 28.81 | 29.04 | 12,979 | +0.17(+0.58%) |
Apr 25, 2018 | 28.72 | 28.88 | 28.68 | 28.88 | 155,636 | -0.03(-0.09%) |
Apr 24, 2018 | 28.97 | 29.02 | 28.82 | 28.90 | 10,431 | -0.12(-0.40%) |
Apr 23, 2018 | 29.02 | 29.02 | 28.98 | 29.02 | 8,836 | -0.01(-0.03%) |
Apr 20, 2018 | 29.00 | 29.04 | 28.91 | 29.03 | 3,566 | -0.01(-0.04%) |
Apr 19, 2018 | 29.28 | 29.28 | 29.02 | 29.04 | 4,796 | -0.22(-0.76%) |
Apr 18, 2018 | 29.25 | 29.28 | 29.17 | 29.26 | 3,838 | +0.09(+0.32%) |
Apr 17, 2018 | 29.00 | 29.18 | 29.00 | 29.17 | 14,050 | +0.18(+0.61%) |
Apr 16, 2018 | 29.05 | 29.05 | 28.97 | 28.99 | 4,720 | +0.04(+0.14%) |
Apr 13, 2018 | 28.94 | 28.98 | 28.91 | 28.95 | 3,387 | -0.01(-0.03%) |
Apr 12, 2018 | 28.78 | 28.96 | 28.78 | 28.96 | 3,101 | +0.10(+0.36%) |
Apr 11, 2018 | 28.92 | 28.97 | 28.86 | 28.86 | 5,682 | -0.20(-0.70%) |
Apr 10, 2018 | 29.04 | 29.09 | 29.00 | 29.06 | 8,731 | +0.21(+0.74%) |
Apr 09, 2018 | 28.81 | 29.00 | 28.81 | 28.85 | 7,383 | +0.35(+1.22%) |
Apr 06, 2018 | 28.77 | 28.79 | 28.50 | 28.50 | 5,883 | -0.28(-0.96%) |
Apr 05, 2018 | 28.70 | 28.78 | 28.68 | 28.78 | 4,475 | +0.14(+0.50%) |
Apr 04, 2018 | 28.24 | 28.63 | 28.24 | 28.63 | 7,023 | +0.13(+0.44%) |
Apr 03, 2018 | 28.43 | 28.51 | 28.23 | 28.51 | 27,786 | +0.28(+1.01%) |
Apr 02, 2018 | 28.27 | 28.27 | 28.02 | 28.23 | 6,234 | -0.37(-1.28%) |
Mar 29, 2018 | 28.59 | 28.59 | 28.59 | 0 | +0.12(+0.41%) | |
Mar 28, 2018 | 28.40 | 28.63 | 28.40 | 28.48 | 4,241 | +0.21(+0.75%) |
Mar 27, 2018 | 28.51 | 28.57 | 28.19 | 28.26 | 7,594 | -0.28(-0.98%) |
Mar 26, 2018 | 28.27 | 28.54 | 28.27 | 28.54 | 11,292 | +0.53(+1.91%) |
Mar 23, 2018 | 28.33 | 28.38 | 28.01 | 28.01 | 33,189 | -0.24(-0.86%) |
Mar 22, 2018 | 28.43 | 28.47 | 28.25 | 28.25 | 6,959 | -0.57(-1.97%) |
Mar 21, 2018 | 28.77 | 28.90 | 28.67 | 28.82 | 14,139 | +0.09(+0.32%) |
Mar 20, 2018 | 28.73 | 28.78 | 28.68 | 28.73 | 5,595 | +0.13(+0.44%) |
Mar 19, 2018 | 28.71 | 28.73 | 28.53 | 28.60 | 39,735 | -0.28(-0.95%) |
Mar 16, 2018 | 28.86 | 28.90 | 28.78 | 28.88 | 69,249 | +0.02(+0.06%) |
Mar 15, 2018 | 28.89 | 28.89 | 28.82 | 28.86 | 11,856 | +0.08(+0.26%) |
Mar 14, 2018 | 28.81 | 28.88 | 28.78 | 28.78 | 3,400 | +0.09(+0.30%) |
Mar 13, 2018 | 29.02 | 29.02 | 28.65 | 28.70 | 5,350 | -0.24(-0.82%) |
Mar 12, 2018 | 28.89 | 28.94 | 28.86 | 28.94 | 3,283 | +0.02(+0.06%) |
Mar 09, 2018 | 28.86 | 28.92 | 28.83 | 28.92 | 35,484 | +0.20(+0.70%) |
Mar 08, 2018 | 28.73 | 28.73 | 28.58 | 28.72 | 7,026 | +0.07(+0.23%) |
Mar 07, 2018 | 28.53 | 28.65 | 28.51 | 28.65 | 3,453 | -0.02(-0.06%) |
Mar 06, 2018 | 28.69 | 28.69 | 28.56 | 28.67 | 12,158 | +0.09(+0.32%) |
Mar 05, 2018 | 28.22 | 28.58 | 28.22 | 28.58 | 4,996 | +0.26(+0.92%) |
Mar 02, 2018 | 28.17 | 28.32 | 28.04 | 28.32 | 9,740 | +0.07(+0.24%) |
Mar 01, 2018 | 28.37 | 28.45 | 28.18 | 28.25 | 14,472 | -0.34(-1.21%) |
Feb 28, 2018 | 28.76 | 28.76 | 28.59 | 28.59 | 5,346 | -0.19(-0.66%) |
Feb 27, 2018 | 28.90 | 28.91 | 28.75 | 28.78 | 5,712 | -0.48(-1.66%) |
Feb 26, 2018 | 29.11 | 29.27 | 29.11 | 29.27 | 3,973 | +0.25(+0.86%) |
Feb 23, 2018 | 28.85 | 29.02 | 28.85 | 29.02 | 40,481 | +0.28(+0.99%) |
Feb 22, 2018 | 28.70 | 28.73 | 3,866 | +0.10(+0.35%) | ||
Feb 21, 2018 | 28.82 | 28.87 | 28.63 | 28.63 | 5,903 | -0.03(-0.12%) |
Feb 20, 2018 | 28.76 | 28.84 | 28.63 | 28.67 | 5,217 | -0.27(-0.92%) |
Feb 16, 2018 | 28.94 | 28.94 | 28.94 | 0 | +0.10(+0.35%) | |
Feb 15, 2018 | 28.77 | 28.83 | 28.59 | 28.83 | 6,880 | +0.18(+0.64%) |
Feb 14, 2018 | 28.45 | 28.65 | 28.44 | 28.65 | 2,740 | +0.45(+1.60%) |
Feb 13, 2018 | 28.10 | 28.20 | 28.10 | 28.20 | 4,095 | -0.13(-0.44%) |
Feb 12, 2018 | 28.11 | 28.37 | 28.11 | 28.33 | 16,850 | +0.64(+2.32%) |
Feb 09, 2018 | 27.95 | 27.99 | 27.42 | 27.68 | 7,788 | -0.23(-0.81%) |
Feb 08, 2018 | 28.38 | 28.38 | 28.11 | 27.91 | 6,034 | -0.60(-2.11%) |
Feb 07, 2018 | 28.70 | 28.70 | 28.51 | 28.51 | 2,910 | -0.27(-0.93%) |
Feb 06, 2018 | 28.50 | 28.86 | 28.43 | 28.78 | 39,708 | +0.32(+1.12%) |
Feb 05, 2018 | 29.11 | 29.11 | 28.37 | 28.46 | 3,457 | -0.80(-2.74%) |
Feb 02, 2018 | 29.61 | 29.61 | 29.24 | 29.26 | 34,185 | -0.72(-2.39%) |
Feb 01, 2018 | 29.91 | 30.05 | 29.90 | 29.98 | 5,954 | +0.10(+0.34%) |
Jan 31, 2018 | 30.00 | 30.00 | 29.80 | 29.88 | 7,114 | -0.06(-0.20%) |
Jan 30, 2018 | 29.95 | 29.96 | 29.90 | 29.94 | 3,853 | -0.16(-0.53%) |
Jan 29, 2018 | 30.10 | 30.10 | 30.00 | 30.10 | 8,074 | -0.24(-0.80%) |
Jan 26, 2018 | 30.28 | 30.34 | 30.28 | 30.34 | 2,004 | +0.24(+0.79%) |
Jan 25, 2018 | 30.33 | 30.33 | 30.08 | 30.10 | 4,751 | -0.09(-0.29%) |
Jan 24, 2018 | 30.18 | 30.19 | 30.08 | 30.19 | 1,988 | +0.18(+0.59%) |
Jan 23, 2018 | 30.03 | 30.03 | 29.95 | 30.01 | 2,472 | -0.01(-0.03%) |
Jan 22, 2018 | 29.86 | 30.02 | 29.86 | 30.02 | 6,415 | +0.28(+0.93%) |
Jan 19, 2018 | 29.81 | 29.84 | 29.64 | 29.74 | 27,076 | +0.08(+0.25%) |
Jan 18, 2018 | 29.64 | 29.74 | 29.55 | 29.67 | 13,910 | -0.09(-0.29%) |
Jan 17, 2018 | 29.62 | 29.84 | 29.62 | 29.76 | 3,120 | +0.22(+0.75%) |
Jan 16, 2018 | 29.62 | 29.52 | 29.53 | 12,341 | -0.09(-0.29%) | |
Jan 12, 2018 | 29.62 | 29.62 | 29.62 | 0 | +0.26(+0.88%) | |
Jan 11, 2018 | 29.26 | 29.36 | 29.26 | 29.36 | 2,687 | +0.19(+0.66%) |
Jan 10, 2018 | 29.29 | 29.29 | 29.14 | 29.17 | 6,916 | -0.18(-0.60%) |
Jan 09, 2018 | 29.27 | 29.34 | 29.27 | 29.34 | 3,991 | +0.04(+0.14%) |
Jan 08, 2018 | 29.27 | 29.30 | 29.25 | 29.30 | 7,442 | -0.06(-0.20%) |
Jan 05, 2018 | 29.24 | 29.36 | 29.19 | 29.36 | 6,551 | +0.26(+0.89%) |
Jan 04, 2018 | 29.14 | 29.17 | 29.10 | 29.10 | 4,828 | +0.22(+0.77%) |
Jan 03, 2018 | 28.79 | 28.93 | 28.79 | 28.88 | 4,235 | +0.05(+0.19%) |
Jan 02, 2018 | 28.73 | 28.83 | 28.69 | 28.83 | 11,180 | +0.18(+0.61%) |
Dec 29, 2017 | 28.65 | 28.65 | 28.65 | 0 | -0.02(-0.06%) | |
Dec 28, 2017 | 28.66 | 28.68 | 28.63 | 28.67 | 4,851 | +0.13(+0.45%) |
Dec 27, 2017 | 28.58 | 28.58 | 28.54 | 28.54 | 1,401 | +0.05(+0.18%) |
Dec 26, 2017 | 28.46 | 28.51 | 28.46 | 28.49 | 3,265 | +0.05(+0.19%) |
Dec 22, 2017 | 28.45 | 28.45 | 28.42 | 28.43 | 897 | -0.10(-0.35%) |
Dec 21, 2017 | 28.48 | 28.53 | 28.47 | 28.53 | 6,160 | +0.06(+0.20%) |
Dec 20, 2017 | 28.57 | 28.57 | 28.44 | 28.48 | 3,126 | -0.08(-0.27%) |
Dec 19, 2017 | 28.54 | 28.57 | 28.50 | 28.56 | 1,904 | -0.09(-0.32%) |
Dec 18, 2017 | 28.62 | 28.70 | 28.62 | 28.65 | 3,195 | +0.21(+0.73%) |
Dec 15, 2017 | 28.36 | 28.47 | 28.33 | 28.44 | 8,614 | +0.09(+0.31%) |
Dec 14, 2017 | 28.51 | 28.51 | 28.31 | 28.35 | 2,969 | -0.13(-0.45%) |
Dec 13, 2017 | 28.42 | 28.50 | 28.41 | 28.48 | 1,986 | +0.09(+0.32%) |
Dec 12, 2017 | 28.32 | 28.39 | 28.32 | 28.39 | 8,495 | +0.07(+0.25%) |
Dec 11, 2017 | 28.23 | 28.36 | 28.23 | 28.32 | 4,184 | +0.00(+0.02%) |
Dec 08, 2017 | 28.22 | 28.31 | 28.22 | 28.31 | 6,547 | +0.15(+0.53%) |
Dec 07, 2017 | 28.17 | 28.26 | 28.16 | 28.16 | 1,474 | -0.02(-0.09%) |
Dec 06, 2017 | 28.21 | 28.21 | 28.16 | 28.19 | 6,837 | +0.01(+0.02%) |
Dec 05, 2017 | 28.21 | 28.22 | 28.18 | 28.18 | 2,265 | -0.09(-0.31%) |
Dec 04, 2017 | 28.25 | 28.30 | 28.25 | 28.27 | 1,455 | -0.08(-0.27%) |
Dec 01, 2017 | 28.35 | 28.40 | 28.35 | 2,275 | -0.05(-0.18%) | |
Nov 30, 2017 | 28.43 | 28.44 | 28.38 | 28.40 | 3,082 | +0.18(+0.65%) |
Nov 29, 2017 | 28.31 | 28.32 | 28.13 | 28.21 | 4,907 | -0.11(-0.38%) |
Nov 28, 2017 | 28.20 | 28.32 | 28.20 | 28.32 | 4,399 | +0.18(+0.65%) |
Nov 27, 2017 | 28.20 | 28.20 | 28.11 | 28.14 | 9,031 | -0.07(-0.27%) |
Nov 24, 2017 | 28.22 | 28.22 | 28.21 | 28.21 | 2,797 | +0.23(+0.84%) |
Nov 22, 2017 | 28.01 | 28.01 | 27.88 | 27.98 | 4,373 | +0.11(+0.39%) |
Nov 21, 2017 | 27.95 | 27.96 | 27.87 | 27.87 | 9,893 | +0.06(+0.21%) |
Nov 20, 2017 | 27.83 | 27.84 | 27.75 | 27.81 | 21,259 | +0.17(+0.60%) |
Nov 17, 2017 | 27.77 | 27.77 | 27.65 | 27.65 | 16,342 | -0.21(-0.75%) |
Nov 16, 2017 | 27.72 | 27.86 | 27.72 | 27.86 | 11,860 | +0.17(+0.60%) |
Nov 15, 2017 | 27.61 | 27.72 | 27.61 | 27.69 | 4,400 | -0.06(-0.21%) |
Nov 14, 2017 | 27.77 | 27.80 | 27.70 | 27.75 | 29,669 | -0.04(-0.15%) |
Nov 13, 2017 | 27.66 | 27.79 | 27.66 | 27.79 | 3,412 | -0.15(-0.54%) |
Nov 10, 2017 | 27.87 | 27.94 | 27.87 | 27.94 | 11,120 | -0.08(-0.30%) |
Nov 09, 2017 | 27.92 | 28.02 | 27.87 | 28.02 | 7,866 | -0.11(-0.38%) |
Nov 08, 2017 | 28.07 | 28.13 | 28.03 | 28.13 | 66,708 | +0.12(+0.42%) |
Nov 07, 2017 | 28.09 | 28.12 | 27.91 | 28.01 | 48,269 | -0.09(-0.33%) |
Nov 06, 2017 | 27.91 | 28.11 | 27.88 | 28.11 | 40,890 | +0.12(+0.45%) |
Nov 03, 2017 | 27.97 | 27.98 | 27.88 | 27.98 | 15,569 | +0.08(+0.30%) |
Nov 02, 2017 | 27.88 | 27.92 | 27.87 | 27.90 | 17,254 | -0.07(-0.24%) |
Nov 01, 2017 | 28.19 | 28.19 | 27.90 | 27.96 | 65,035 | +0.22(+0.78%) |
Oct 31, 2017 | 27.80 | 27.91 | 27.74 | 27.75 | 31,501 | -0.03(-0.12%) |
Oct 30, 2017 | 27.78 | 27.69 | 27.78 | 5,152 | +0.04(+0.15%) | |
Oct 27, 2017 | 27.79 | 27.82 | 27.74 | 27.74 | 150,614 | -0.04(-0.15%) |
Oct 26, 2017 | 27.70 | 27.81 | 27.70 | 27.78 | 3,249 | +0.08(+0.30%) |
Oct 25, 2017 | 27.70 | 27.71 | 27.57 | 27.70 | 9,269 | -0.09(-0.33%) |
Oct 24, 2017 | 27.82 | 27.82 | 27.77 | 27.79 | 4,615 | +0.01(+0.05%) |
Oct 23, 2017 | 27.86 | 27.86 | 27.78 | 27.78 | 4,984 | -0.12(-0.44%) |
Oct 20, 2017 | 27.87 | 27.90 | 27.87 | 27.90 | 2,555 | -0.02(-0.06%) |
Oct 19, 2017 | 27.93 | 27.93 | 27.91 | 27.91 | 1,362 | -0.08(-0.28%) |
Oct 18, 2017 | 28.00 | 28.01 | 27.97 | 27.99 | 2,979 | +0.07(+0.27%) |
Oct 17, 2017 | 27.89 | 27.92 | 27.86 | 27.92 | 1,539 | -0.09(-0.33%) |
Oct 16, 2017 | 28.00 | 28.01 | 27.99 | 28.01 | 1,493 | -0.02(-0.07%) |
Oct 13, 2017 | 28.02 | 28.03 | 28.01 | 28.03 | 5,344 | +0.13(+0.47%) |
Oct 12, 2017 | 27.90 | 27.91 | 27.88 | 27.90 | 3,352 | +0.04(+0.13%) |
Oct 11, 2017 | 27.83 | 27.86 | 27.83 | 27.86 | 2,612 | +0.03(+0.12%) |
Oct 10, 2017 | 27.77 | 27.83 | 27.73 | 27.83 | 7,663 | +0.28(+1.02%) |
Oct 09, 2017 | 27.56 | 27.60 | 27.54 | 27.55 | 4,074 | +0.05(+0.17%) |
Oct 06, 2017 | 27.44 | 27.53 | 27.44 | 27.50 | 3,762 | -0.10(-0.38%) |
Oct 05, 2017 | 27.58 | 27.61 | 27.57 | 27.61 | 4,152 | +0.07(+0.24%) |
Oct 04, 2017 | 27.56 | 27.59 | 27.54 | 27.54 | 4,266 | -0.01(-0.03%) |
Oct 03, 2017 | 27.56 | 27.56 | 27.55 | 27.55 | 3,185 | -0.03(-0.12%) |
Oct 02, 2017 | 27.56 | 27.59 | 27.54 | 27.58 | 10,188 | -0.02(-0.06%) |
Sep 29, 2017 | 27.38 | 27.61 | 27.38 | 27.60 | 9,642 | +0.12(+0.42%) |
Sep 28, 2017 | 27.34 | 27.50 | 27.34 | 27.48 | 19,740 | +0.07(+0.27%) |
Sep 27, 2017 | 27.30 | 27.41 | 27.27 | 27.41 | 19,660 | -0.03(-0.12%) |
Sep 26, 2017 | 27.42 | 27.44 | 27.39 | 27.44 | 18,572 | -0.03(-0.12%) |
Sep 25, 2017 | 27.40 | 27.50 | 27.40 | 27.47 | 12,004 | -0.07(-0.24%) |
Sep 22, 2017 | 27.46 | 27.57 | 27.42 | 27.54 | 53,034 | +0.17(+0.61%) |
Sep 21, 2017 | 27.37 | 27.39 | 27.36 | 27.37 | 2,881 | -0.12(-0.44%) |
Sep 20, 2017 | 27.57 | 27.62 | 27.35 | 27.50 | 11,830 | -0.14(-0.51%) |
Sep 19, 2017 | 27.65 | 27.65 | 27.58 | 27.64 | 233,285 | +0.01(+0.03%) |
Sep 18, 2017 | 27.62 | 27.69 | 27.60 | 27.63 | 2,636 | +0.07(+0.24%) |
Sep 15, 2017 | 27.59 | 27.59 | 27.55 | 27.56 | 5,272 | +0.01(+0.03%) |
Sep 14, 2017 | 27.53 | 27.55 | 27.50 | 27.55 | 2,367 | +0.02(+0.06%) |
Sep 13, 2017 | 27.60 | 27.60 | 27.50 | 27.54 | 2,797 | -0.15(-0.54%) |
Sep 12, 2017 | 27.69 | 27.72 | 27.69 | 27.69 | 2,941 | -0.05(-0.18%) |
Sep 11, 2017 | 27.68 | 27.76 | 27.68 | 27.73 | 5,183 | +0.16(+0.60%) |
Sep 08, 2017 | 27.61 | 27.61 | 27.55 | 27.57 | 5,148 | +0.05(+0.18%) |
Sep 07, 2017 | 27.51 | 27.52 | 27.45 | 27.52 | 8,248 | +0.16(+0.60%) |
Sep 06, 2017 | 27.34 | 27.36 | 27.30 | 27.36 | 1,869 | +0.12(+0.45%) |
Sep 05, 2017 | 27.32 | 27.32 | 27.20 | 27.23 | 1,309 | -0.19(-0.68%) |
Sep 01, 2017 | 27.49 | 27.49 | 27.49 | 27.42 | 34,174 | +0.05(+0.17%) |
Aug 31, 2017 | 27.33 | 27.42 | 27.32 | 27.37 | 5,697 | +0.14(+0.51%) |
Aug 30, 2017 | 27.24 | 27.24 | 27.18 | 27.23 | 1,516 | -0.03(-0.12%) |
Aug 29, 2017 | 27.23 | 27.31 | 27.23 | 27.27 | 5,607 | -0.03(-0.12%) |
Aug 28, 2017 | 27.32 | 27.32 | 27.25 | 27.30 | 19,038 | +0.03(+0.12%) |
Aug 25, 2017 | 27.23 | 27.27 | 27.23 | 27.27 | 2,079 | +0.13(+0.47%) |
Aug 24, 2017 | 27.24 | 27.24 | 27.14 | 27.14 | 1,456 | -0.11(-0.41%) |
Aug 23, 2017 | 27.22 | 27.25 | 27.20 | 27.25 | 1,861 | +0.03(+0.12%) |
Aug 22, 2017 | 27.17 | 27.23 | 27.17 | 27.22 | 4,171 | +0.13(+0.47%) |
Aug 21, 2017 | 27.08 | 27.16 | 27.08 | 27.09 | 2,856 | -0.02(-0.07%) |
Aug 18, 2017 | 27.09 | 27.11 | 27.09 | 27.11 | 837 | +0.10(+0.36%) |
Aug 17, 2017 | 27.13 | 27.21 | 27.01 | 27.01 | 3,915 | -0.23(-0.84%) |
Aug 16, 2017 | 27.24 | 27.24 | 27.24 | 27.24 | 1,644 | +0.11(+0.42%) |
Aug 15, 2017 | 27.14 | 27.14 | 27.12 | 27.13 | 1,598 | -0.10(-0.36%) |
Aug 14, 2017 | 27.21 | 27.25 | 27.19 | 27.23 | 1,577 | +0.14(+0.51%) |
Aug 11, 2017 | 27.07 | 27.09 | 27.04 | 27.09 | 3,449 | +0.01(+0.03%) |
Aug 10, 2017 | 27.21 | 27.22 | 27.06 | 27.08 | 3,041 | -0.29(-1.05%) |
Aug 09, 2017 | 27.30 | 27.36 | 27.30 | 27.36 | 1,471 | -0.07(-0.27%) |
Aug 08, 2017 | 27.50 | 27.50 | 27.40 | 27.44 | 2,147 | -0.04(-0.14%) |
Aug 07, 2017 | 27.49 | 27.50 | 27.48 | 27.48 | 5,938 | -0.01(-0.04%) |
Aug 04, 2017 | 27.49 | 27.49 | 27.49 | 27.49 | 700 | -0.02(-0.06%) |
Aug 03, 2017 | 27.55 | 27.55 | 27.50 | 27.50 | 1,974 | +0.07(+0.27%) |
Aug 02, 2017 | 27.47 | 27.47 | 27.43 | 27.43 | 1,027 | -0.01(-0.03%) |
Aug 01, 2017 | 27.44 | 27.50 | 27.39 | 27.44 | 3,790 | +0.19(+0.69%) |
Jul 31, 2017 | 27.23 | 27.25 | 27.23 | 27.25 | 640 | +0.10(+0.36%) |
Jul 28, 2017 | 27.09 | 27.18 | 27.09 | 27.15 | 1,269 | +0.05(+0.20%) |
Jul 27, 2017 | 27.18 | 27.18 | 27.08 | 27.10 | 1,951 | +0.05(+0.20%) |
Jul 26, 2017 | 27.02 | 27.04 | 27.02 | 27.04 | 2,485 | -0.00(-0.00%) |
Jul 25, 2017 | 27.20 | 27.20 | 27.03 | 27.04 | 1,769 | +0.03(+0.12%) |
Jul 24, 2017 | 26.94 | 27.01 | 26.94 | 27.01 | 2,885 | -0.01(-0.05%) |
Jul 21, 2017 | 27.03 | 27.03 | 27.03 | 27.03 | 725 | -0.08(-0.30%) |
Jul 20, 2017 | 27.11 | 27.11 | 27.11 | 27.11 | 859 | +0.00(+0.02%) |
Jul 19, 2017 | 27.07 | 27.10 | 27.06 | 27.10 | 2,042 | +0.16(+0.61%) |
Jul 18, 2017 | 26.89 | 26.94 | 26.89 | 26.94 | 1,862 | +0.02(+0.08%) |
Jul 17, 2017 | 26.92 | 26.92 | 26.90 | 26.92 | 2,157 | +0.04(+0.13%) |
Jul 14, 2017 | 26.93 | 26.76 | 26.88 | 31,538 | +0.12(+0.44%) | |
Jul 13, 2017 | 26.66 | 26.76 | 26.66 | 26.76 | 2,031 | +0.16(+0.61%) |
Jul 12, 2017 | 26.61 | 26.68 | 26.60 | 26.60 | 84,732 | +0.22(+0.85%) |
Jul 11, 2017 | 26.37 | 26.38 | 26.37 | 26.38 | 1,361 | -0.06(-0.24%) |
Jul 10, 2017 | 26.45 | 26.48 | 26.44 | 26.44 | 1,076 | +0.05(+0.19%) |
Jul 07, 2017 | 26.27 | 26.39 | 26.27 | 26.39 | 1,929 | +0.09(+0.32%) |
Jul 06, 2017 | 26.27 | 26.34 | 26.27 | 26.31 | 1,722 | -0.17(-0.64%) |
Jul 05, 2017 | 26.44 | 26.48 | 26.44 | 26.48 | 1,185 | -0.08(-0.28%) |
Jul 03, 2017 | 26.52 | 26.56 | 26.52 | 26.55 | 2,146 | -0.07(-0.25%) |
Jun 30, 2017 | 26.57 | 26.62 | 26.57 | 26.62 | 1,323 | +0.04(+0.15%) |
Jun 29, 2017 | 26.58 | 26.60 | 26.50 | 26.58 | 3,284 | -0.20(-0.76%) |
Jun 28, 2017 | 26.72 | 26.81 | 26.72 | 26.78 | 3,701 | +0.12(+0.43%) |
Jun 27, 2017 | 26.63 | 26.68 | 26.63 | 26.67 | 2,446 | -0.05(-0.18%) |
Jun 26, 2017 | 26.74 | 26.75 | 26.68 | 26.72 | 1,725 | +0.04(+0.15%) |
Jun 23, 2017 | 26.61 | 26.67 | 26.61 | 26.67 | 2,235 | +0.05(+0.17%) |
Jun 22, 2017 | 26.65 | 26.65 | 26.58 | 26.63 | 2,216 | +0.02(+0.06%) |
Jun 21, 2017 | 26.59 | 26.61 | 26.59 | 26.61 | 1,198 | -0.04(-0.15%) |
Jun 20, 2017 | 26.73 | 26.73 | 26.61 | 26.65 | 1,961 | -0.22(-0.81%) |
Jun 19, 2017 | 26.86 | 26.87 | 26.81 | 26.87 | 1,861 | +0.17(+0.64%) |
Jun 16, 2017 | 26.62 | 26.74 | 26.62 | 26.70 | 1,304 | +0.20(+0.76%) |
Jun 15, 2017 | 26.40 | 26.50 | 26.40 | 26.50 | 1,573 | -0.24(-0.91%) |
Jun 14, 2017 | 26.85 | 26.85 | 26.68 | 26.74 | 2,942 | +0.02(+0.06%) |
Jun 13, 2017 | 26.68 | 26.73 | 26.66 | 26.73 | 4,794 | +0.24(+0.92%) |
Jun 12, 2017 | 26.51 | 26.53 | 26.47 | 26.48 | 3,913 | -0.17(-0.63%) |
Jun 09, 2017 | 26.63 | 26.71 | 26.63 | 26.65 | 1,781 | -0.08(-0.32%) |
Jun 08, 2017 | 26.72 | 26.74 | 26.69 | 26.74 | 3,566 | -0.14(-0.51%) |
Jun 07, 2017 | 26.90 | 26.90 | 26.79 | 26.87 | 2,288 | -0.01(-0.03%) |
Jun 06, 2017 | 26.86 | 26.89 | 26.82 | 26.88 | 4,843 | -0.02(-0.06%) |
Jun 05, 2017 | 26.91 | 26.91 | 26.90 | 26.90 | 8,153 | -0.13(-0.48%) |
Jun 02, 2017 | 26.92 | 27.03 | 26.91 | 27.03 | 2,544 | +0.21(+0.78%) |
Jun 01, 2017 | 26.76 | 26.82 | 26.75 | 26.82 | 9,290 | +0.13(+0.49%) |
May 31, 2017 | 26.70 | 26.73 | 26.66 | 26.69 | 16,729 | +0.15(+0.55%) |
May 30, 2017 | 26.48 | 26.55 | 26.48 | 26.54 | 4,908 | +0.04(+0.15%) |
May 26, 2017 | 26.50 | 26.50 | 26.45 | 26.50 | 2,893 | -0.06(-0.24%) |
May 25, 2017 | 26.60 | 26.60 | 26.54 | 26.57 | 3,392 | -0.01(-0.03%) |
May 24, 2017 | 26.48 | 26.58 | 26.43 | 26.57 | 19,495 | +0.08(+0.30%) |
May 23, 2017 | 26.50 | 26.50 | 26.46 | 26.49 | 44,448 | -0.01(-0.03%) |
May 22, 2017 | 26.47 | 26.50 | 26.46 | 26.50 | 1,840 | +0.15(+0.55%) |
May 19, 2017 | 26.36 | 26.36 | 26.36 | 26.36 | 1,141 | +0.14(+0.52%) |
May 18, 2017 | 26.13 | 26.22 | 26.13 | 26.22 | 1,319 | +0.10(+0.37%) |
May 17, 2017 | 26.31 | 26.31 | 26.12 | 26.12 | 1,123 | -0.23(-0.88%) |
May 16, 2017 | 26.26 | 26.36 | 26.26 | 26.35 | 2,326 | +0.16(+0.59%) |
May 15, 2017 | 26.19 | 26.20 | 26.19 | 26.20 | 1,356 | +0.36(+1.39%) |
May 11, 2017 | 25.84 | 260 | -0.06(-0.22%) | |||
May 10, 2017 | 25.92 | 25.92 | 25.89 | 25.90 | 2,612 | +0.03(+0.13%) |
May 09, 2017 | 25.91 | 25.91 | 25.86 | 25.86 | 2,804 | -0.01(-0.03%) |
May 08, 2017 | 25.92 | 25.92 | 25.85 | 25.87 | 3,413 | -0.16(-0.62%) |
May 05, 2017 | 25.96 | 26.03 | 25.96 | 26.03 | 1,420 | +0.16(+0.63%) |
May 04, 2017 | 25.81 | 25.87 | 25.81 | 25.87 | 2,186 | +0.25(+0.99%) |
May 03, 2017 | 25.64 | 25.64 | 25.61 | 25.61 | 2,717 | -0.00(-0.01%) |
May 02, 2017 | 25.56 | 25.64 | 25.56 | 25.62 | 4,000 | +0.15(+0.59%) |