Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.46 | 23.46 | 23.11 | 23.21 | 1,548,141 | -0.21(-0.88%) |
May 30, 2018 | 23.46 | 23.46 | 23.36 | 23.42 | 200,009 | +0.08(+0.33%) |
May 29, 2018 | 23.29 | 23.43 | 23.19 | 23.34 | 146,817 | -0.09(-0.40%) |
May 25, 2018 | 23.43 | 23.43 | 23.43 | 0 | -0.03(-0.15%) | |
May 24, 2018 | 23.55 | 23.55 | 23.29 | 23.47 | 412,818 | -0.05(-0.22%) |
May 23, 2018 | 23.44 | 23.53 | 23.35 | 23.52 | 384,765 | -0.03(-0.15%) |
May 22, 2018 | 23.58 | 23.70 | 23.54 | 23.55 | 447,530 | -0.02(-0.07%) |
May 21, 2018 | 23.37 | 23.60 | 23.37 | 23.57 | 803,948 | +0.27(+1.14%) |
May 18, 2018 | 23.29 | 23.41 | 23.27 | 23.30 | 87,566 | -0.04(-0.18%) |
May 17, 2018 | 23.36 | 23.45 | 23.29 | 23.35 | 83,445 | -0.15(-0.62%) |
May 16, 2018 | 23.31 | 23.55 | 23.31 | 23.49 | 169,715 | +0.03(+0.15%) |
May 15, 2018 | 23.47 | 23.48 | 23.29 | 23.46 | 224,188 | -0.09(-0.40%) |
May 14, 2018 | 23.72 | 23.80 | 23.53 | 23.55 | 182,976 | -0.10(-0.44%) |
May 11, 2018 | 23.60 | 23.75 | 23.60 | 23.66 | 124,039 | +0.08(+0.33%) |
May 10, 2018 | 23.40 | 23.64 | 23.40 | 23.58 | 209,846 | +0.23(+1.00%) |
May 09, 2018 | 23.29 | 23.42 | 23.22 | 23.35 | 259,617 | -0.09(-0.40%) |
May 08, 2018 | 23.54 | 23.54 | 23.33 | 23.44 | 165,614 | -0.06(-0.26%) |
May 07, 2018 | 23.48 | 23.62 | 23.46 | 23.50 | 2,153,192 | +0.14(+0.59%) |
May 04, 2018 | 23.05 | 23.46 | 23.05 | 23.36 | 661,250 | +0.15(+0.67%) |
May 03, 2018 | 23.35 | 23.35 | 22.95 | 23.21 | 324,551 | -0.01(-0.04%) |
May 02, 2018 | 23.33 | 23.56 | 23.22 | 23.22 | 274,381 | -0.15(-0.63%) |
May 01, 2018 | 23.42 | 23.62 | 23.10 | 23.36 | 166,360 | -0.21(-0.88%) |
Apr 30, 2018 | 24.09 | 24.09 | 23.56 | 23.57 | 431,438 | -0.44(-1.83%) |
Apr 27, 2018 | 23.96 | 24.09 | 23.77 | 24.01 | 228,576 | +0.19(+0.79%) |
Apr 26, 2018 | 23.75 | 23.91 | 23.67 | 23.82 | 466,985 | -0.15(-0.61%) |
Apr 25, 2018 | 24.01 | 24.01 | 23.69 | 23.97 | 105,353 | +0.01(+0.04%) |
Apr 24, 2018 | 23.97 | 24.22 | 23.81 | 23.96 | 131,892 | +0.04(+0.18%) |
Apr 23, 2018 | 23.97 | 24.03 | 23.79 | 23.91 | 212,541 | -0.02(-0.07%) |
Apr 20, 2018 | 23.94 | 24.08 | 23.81 | 23.93 | 244,493 | -0.08(-0.32%) |
Apr 19, 2018 | 24.13 | 24.15 | 23.99 | 24.01 | 633,608 | -0.11(-0.46%) |
Apr 18, 2018 | 24.22 | 24.22 | 24.03 | 24.12 | 410,453 | -0.03(-0.11%) |
Apr 17, 2018 | 23.97 | 24.22 | 23.91 | 24.15 | 388,989 | +0.38(+1.59%) |
Apr 16, 2018 | 23.72 | 23.85 | 23.59 | 23.77 | 137,701 | +0.07(+0.29%) |
Apr 13, 2018 | 23.84 | 23.93 | 23.60 | 23.70 | 194,574 | -0.15(-0.65%) |
Apr 12, 2018 | 23.89 | 23.95 | 23.79 | 23.85 | 132,876 | +0.14(+0.58%) |
Apr 11, 2018 | 23.73 | 23.83 | 23.66 | 23.72 | 78,689 | -0.03(-0.11%) |
Apr 10, 2018 | 23.32 | 23.87 | 23.32 | 23.74 | 329,941 | +0.59(+2.57%) |
Apr 09, 2018 | 23.33 | 23.47 | 23.12 | 23.15 | 197,025 | +0.03(+0.11%) |
Apr 06, 2018 | 23.45 | 23.48 | 22.97 | 23.12 | 412,111 | -0.34(-1.43%) |
Apr 05, 2018 | 23.25 | 23.55 | 23.25 | 23.46 | 266,484 | +0.19(+0.81%) |
Apr 04, 2018 | 22.69 | 23.31 | 22.69 | 23.27 | 258,740 | +0.31(+1.35%) |
Apr 03, 2018 | 22.85 | 22.99 | 22.76 | 22.96 | 380,923 | +0.15(+0.64%) |
Apr 02, 2018 | 23.24 | 23.24 | 22.67 | 22.81 | 1,263,286 | -0.44(-1.89%) |
Mar 29, 2018 | 23.25 | 23.25 | 23.25 | 0 | +0.29(+1.27%) | |
Mar 28, 2018 | 23.17 | 23.29 | 22.94 | 22.96 | 546,805 | -0.15(-0.67%) |
Mar 27, 2018 | 23.44 | 23.60 | 22.99 | 23.11 | 830,644 | -0.31(-1.32%) |
Mar 26, 2018 | 23.31 | 23.44 | 23.09 | 23.42 | 159,221 | +0.42(+1.83%) |
Mar 23, 2018 | 23.26 | 23.56 | 23.00 | 23.00 | 665,774 | -0.45(-1.91%) |
Mar 22, 2018 | 23.84 | 23.84 | 23.45 | 23.45 | 778,370 | -0.46(-1.94%) |
Mar 21, 2018 | 23.98 | 24.12 | 23.85 | 23.91 | 161,227 | -0.05(-0.21%) |
Mar 20, 2018 | 24.12 | 24.12 | 23.88 | 23.96 | 287,026 | -0.03(-0.11%) |
Mar 19, 2018 | 24.33 | 24.33 | 23.85 | 23.99 | 263,146 | -0.35(-1.44%) |
Mar 16, 2018 | 23.92 | 24.38 | 23.83 | 24.34 | 1,185,028 | +0.50(+2.11%) |
Mar 15, 2018 | 24.08 | 24.25 | 23.82 | 23.84 | 110,687 | -0.26(-1.10%) |
Mar 14, 2018 | 24.09 | 24.13 | 23.90 | 24.10 | 291,809 | +0.03(+0.11%) |
Mar 13, 2018 | 24.24 | 24.35 | 24.01 | 24.08 | 297,023 | -0.15(-0.60%) |
Mar 12, 2018 | 24.35 | 24.53 | 23.99 | 24.22 | 906,101 | -0.26(-1.08%) |
Mar 09, 2018 | 24.65 | 24.65 | 24.40 | 24.49 | 272,346 | -0.03(-0.10%) |
Mar 08, 2018 | 24.65 | 24.65 | 24.28 | 24.51 | 453,578 | -0.02(-0.07%) |
Mar 07, 2018 | 24.59 | 24.53 | 308,856 | +0.07(+0.28%) | ||
Mar 06, 2018 | 24.30 | 24.51 | 24.12 | 24.46 | 141,051 | +0.21(+0.88%) |
Mar 05, 2018 | 23.80 | 24.32 | 23.76 | 24.25 | 301,312 | +0.29(+1.21%) |
Mar 02, 2018 | 23.77 | 24.09 | 23.62 | 23.96 | 830,456 | +0.02(+0.07%) |
Mar 01, 2018 | 23.85 | 24.16 | 23.70 | 23.94 | 197,238 | +0.09(+0.39%) |
Feb 28, 2018 | 23.99 | 24.24 | 23.78 | 23.85 | 947,253 | -0.19(-0.78%) |
Feb 27, 2018 | 24.29 | 24.48 | 24.03 | 24.03 | 629,129 | -0.32(-1.30%) |
Feb 26, 2018 | 24.20 | 24.36 | 24.14 | 24.35 | 156,086 | +0.20(+0.81%) |
Feb 23, 2018 | 23.39 | 24.15 | 23.17 | 24.15 | 405,217 | +0.85(+3.65%) |
Feb 22, 2018 | 23.28 | 23.30 | 584,205 | -0.25(-1.07%) | ||
Feb 21, 2018 | 23.95 | 24.03 | 23.55 | 23.55 | 285,956 | -0.50(-2.06%) |
Feb 20, 2018 | 24.16 | 24.23 | 23.96 | 24.05 | 183,232 | -0.22(-0.91%) |
Feb 16, 2018 | 24.27 | 24.27 | 24.27 | 0 | +0.20(+0.82%) | |
Feb 15, 2018 | 23.70 | 24.11 | 23.55 | 24.08 | 124,596 | +0.48(+2.03%) |
Feb 14, 2018 | 23.49 | 23.67 | 23.31 | 23.60 | 227,397 | +0.10(+0.44%) |
Feb 13, 2018 | 23.35 | 23.57 | 23.21 | 23.49 | 148,790 | -0.03(-0.11%) |
Feb 12, 2018 | 23.38 | 23.64 | 23.21 | 23.52 | 336,984 | +0.31(+1.32%) |
Feb 09, 2018 | 23.48 | 23.48 | 22.68 | 23.21 | 1,055,882 | +0.06(+0.26%) |
Feb 08, 2018 | 24.16 | 24.16 | 23.15 | 23.15 | 396,676 | -0.91(-3.76%) |
Feb 07, 2018 | 23.79 | 24.17 | 23.79 | 24.06 | 609,753 | +0.10(+0.43%) |
Feb 06, 2018 | 23.40 | 24.02 | 23.36 | 23.96 | 549,736 | -0.16(-0.67%) |
Feb 05, 2018 | 24.51 | 24.70 | 23.93 | 24.12 | 465,740 | -0.67(-2.69%) |
Feb 02, 2018 | 24.97 | 25.24 | 24.70 | 24.78 | 318,434 | -0.43(-1.69%) |
Feb 01, 2018 | 25.20 | 25.38 | 25.14 | 25.21 | 250,410 | -0.03(-0.10%) |
Jan 31, 2018 | 25.21 | 25.39 | 25.06 | 25.24 | 410,987 | +0.01(+0.03%) |
Jan 30, 2018 | 25.16 | 25.31 | 25.16 | 25.23 | 303,511 | +0.03(+0.10%) |
Jan 29, 2018 | 25.23 | 25.39 | 25.04 | 25.20 | 233,070 | -0.19(-0.74%) |
Jan 26, 2018 | 25.21 | 25.42 | 25.18 | 25.39 | 71,381 | +0.20(+0.81%) |
Jan 25, 2018 | 25.16 | 25.21 | 25.10 | 25.19 | 243,291 | +0.09(+0.36%) |
Jan 24, 2018 | 25.07 | 25.29 | 25.03 | 25.10 | 384,133 | +0.05(+0.19%) |
Jan 23, 2018 | 25.48 | 25.48 | 24.96 | 25.05 | 277,089 | -0.32(-1.28%) |
Jan 22, 2018 | 25.02 | 25.40 | 24.69 | 25.37 | 233,393 | +0.44(+1.75%) |
Jan 19, 2018 | 24.78 | 24.98 | 24.66 | 24.94 | 149,063 | +0.19(+0.76%) |
Jan 18, 2018 | 24.98 | 25.05 | 24.67 | 24.75 | 224,181 | -0.13(-0.51%) |
Jan 17, 2018 | 25.02 | 25.03 | 24.83 | 24.88 | 219,742 | -0.01(-0.03%) |
Jan 16, 2018 | 25.26 | 25.31 | 24.89 | 24.89 | 333,592 | -0.35(-1.39%) |
Jan 12, 2018 | 25.24 | 25.24 | 25.24 | 0 | +0.27(+1.09%) | |
Jan 11, 2018 | 24.67 | 25.02 | 24.65 | 24.96 | 233,423 | +0.32(+1.28%) |
Jan 10, 2018 | 24.61 | 24.65 | 245,634 | -0.32(-1.27%) | ||
Jan 09, 2018 | 25.31 | 25.37 | 24.96 | 24.96 | 155,076 | -0.24(-0.95%) |
Jan 08, 2018 | 25.01 | 25.30 | 24.97 | 25.20 | 185,916 | +0.19(+0.75%) |
Jan 05, 2018 | 25.25 | 25.35 | 24.96 | 25.02 | 246,572 | -0.10(-0.41%) |
Jan 04, 2018 | 24.98 | 25.19 | 24.76 | 25.12 | 964,276 | +0.14(+0.55%) |
Jan 03, 2018 | 25.14 | 25.30 | 24.96 | 24.98 | 481,688 | -0.27(-1.08%) |
Jan 02, 2018 | 25.27 | 25.33 | 25.14 | 25.25 | 1,050,024 | +0.14(+0.54%) |
Dec 29, 2017 | 25.12 | 25.12 | 25.12 | 0 | -0.22(-0.88%) | |
Dec 28, 2017 | 25.20 | 25.34 | 25.17 | 25.34 | 190,124 | +0.15(+0.58%) |
Dec 27, 2017 | 25.33 | 25.60 | 25.13 | 25.19 | 244,532 | -0.07(-0.27%) |
Dec 26, 2017 | 25.21 | 25.48 | 25.21 | 25.26 | 326,929 | +0.09(+0.34%) |
Dec 22, 2017 | 25.12 | 25.24 | 25.06 | 25.18 | 399,546 | +0.07(+0.27%) |
Dec 21, 2017 | 25.23 | 25.30 | 24.78 | 25.11 | 247,697 | +0.13(+0.51%) |
Dec 20, 2017 | 25.00 | 25.15 | 24.94 | 24.98 | 228,554 | +0.16(+0.65%) |
Dec 19, 2017 | 25.42 | 25.42 | 24.82 | 24.82 | 599,044 | -0.37(-1.46%) |
Dec 18, 2017 | 25.14 | 25.36 | 24.77 | 25.19 | 303,539 | +0.29(+1.16%) |
Dec 15, 2017 | 25.02 | 25.09 | 24.79 | 24.90 | 328,122 | +0.05(+0.20%) |
Dec 14, 2017 | 25.26 | 25.26 | 24.81 | 24.85 | 525,311 | -0.41(-1.64%) |
Dec 13, 2017 | 24.93 | 25.42 | 24.93 | 25.26 | 403,407 | +0.25(+1.02%) |
Dec 12, 2017 | 24.95 | 25.13 | 24.89 | 25.01 | 606,361 | +0.04(+0.17%) |
Dec 11, 2017 | 24.61 | 25.19 | 24.61 | 24.97 | 842,426 | +0.47(+1.90%) |
Dec 08, 2017 | 24.29 | 24.58 | 24.21 | 24.50 | 299,103 | +0.32(+1.33%) |
Dec 07, 2017 | 24.31 | 24.53 | 24.16 | 24.18 | 300,304 | -0.14(-0.59%) |
Dec 06, 2017 | 24.98 | 24.98 | 24.31 | 24.32 | 460,354 | -0.63(-2.54%) |
Dec 05, 2017 | 25.51 | 25.51 | 24.94 | 24.96 | 450,084 | -0.55(-2.16%) |
Dec 04, 2017 | 25.61 | 25.91 | 25.46 | 25.51 | 662,392 | -0.02(-0.07%) |
Dec 01, 2017 | 25.52 | 25.70 | 25.10 | 25.53 | 888,358 | +0.02(+0.07%) |
Nov 30, 2017 | 25.46 | 25.75 | 25.42 | 25.51 | 1,318,839 | +0.07(+0.27%) |
Nov 29, 2017 | 25.09 | 25.56 | 24.97 | 25.44 | 772,022 | +0.40(+1.59%) |
Nov 28, 2017 | 24.81 | 25.04 | 24.48 | 25.04 | 310,599 | +0.28(+1.13%) |
Nov 27, 2017 | 24.65 | 24.83 | 24.60 | 24.76 | 297,608 | +0.10(+0.41%) |
Nov 24, 2017 | 24.69 | 24.70 | 24.37 | 24.66 | 187,511 | -0.02(-0.07%) |
Nov 22, 2017 | 24.48 | 24.81 | 24.26 | 24.68 | 595,607 | +0.31(+1.28%) |
Nov 21, 2017 | 24.21 | 24.38 | 24.14 | 24.37 | 985,746 | +0.23(+0.95%) |
Nov 20, 2017 | 24.17 | 24.21 | 24.04 | 24.14 | 537,404 | +0.06(+0.26%) |
Nov 17, 2017 | 23.81 | 24.16 | 23.77 | 24.07 | 540,290 | +0.30(+1.26%) |
Nov 16, 2017 | 23.49 | 23.89 | 23.47 | 23.77 | 371,698 | +0.40(+1.70%) |
Nov 15, 2017 | 23.25 | 23.52 | 23.05 | 23.38 | 284,484 | +0.05(+0.22%) |
Nov 14, 2017 | 23.40 | 23.53 | 23.05 | 23.32 | 710,496 | -0.14(-0.61%) |
Nov 13, 2017 | 23.75 | 23.75 | 23.41 | 23.47 | 364,725 | -0.19(-0.82%) |
Nov 10, 2017 | 23.53 | 23.74 | 23.48 | 23.66 | 419,411 | +0.04(+0.18%) |
Nov 09, 2017 | 23.49 | 23.92 | 23.27 | 23.62 | 393,574 | -0.08(-0.36%) |
Nov 08, 2017 | 23.86 | 23.93 | 23.51 | 23.71 | 225,098 | -0.16(-0.67%) |
Nov 07, 2017 | 24.15 | 24.15 | 23.64 | 23.87 | 937,042 | -0.05(-0.21%) |
Nov 06, 2017 | 23.97 | 23.97 | 23.54 | 23.92 | 514,197 | -0.19(-0.81%) |
Nov 03, 2017 | 24.67 | 24.78 | 24.04 | 24.11 | 1,160,864 | -0.48(-1.96%) |
Nov 02, 2017 | 25.28 | 25.28 | 24.43 | 24.59 | 1,632,056 | -0.52(-2.06%) |
Nov 01, 2017 | 25.58 | 25.80 | 24.88 | 25.11 | 894,019 | -0.41(-1.62%) |
Oct 31, 2017 | 25.28 | 25.60 | 25.20 | 25.53 | 189,538 | +0.35(+1.38%) |
Oct 30, 2017 | 25.70 | 25.05 | 25.18 | 628,980 | -0.56(-2.17%) | |
Oct 27, 2017 | 25.67 | 25.82 | 25.55 | 25.74 | 154,358 | +0.07(+0.26%) |
Oct 26, 2017 | 25.68 | 25.82 | 25.50 | 25.67 | 210,925 | +0.16(+0.63%) |
Oct 25, 2017 | 25.45 | 25.61 | 25.34 | 25.51 | 430,269 | -0.03(-0.10%) |
Oct 24, 2017 | 25.70 | 25.91 | 25.53 | 25.53 | 262,424 | -0.14(-0.56%) |
Oct 23, 2017 | 25.81 | 25.98 | 25.59 | 25.68 | 242,324 | -0.19(-0.72%) |
Oct 20, 2017 | 25.90 | 26.02 | 25.80 | 25.86 | 139,937 | +0.08(+0.30%) |
Oct 19, 2017 | 25.88 | 25.97 | 25.75 | 25.79 | 403,549 | -0.09(-0.36%) |
Oct 18, 2017 | 25.89 | 25.95 | 25.69 | 25.88 | 182,171 | +0.03(+0.10%) |
Oct 17, 2017 | 26.02 | 26.16 | 25.82 | 25.86 | 99,159 | -0.26(-1.00%) |
Oct 16, 2017 | 26.34 | 26.34 | 26.05 | 26.12 | 424,702 | -0.02(-0.06%) |
Oct 13, 2017 | 26.32 | 26.35 | 26.04 | 26.13 | 615,124 | -0.13(-0.48%) |
Oct 12, 2017 | 26.50 | 26.50 | 26.11 | 26.26 | 240,933 | -0.25(-0.93%) |
Oct 11, 2017 | 26.60 | 26.60 | 26.38 | 26.51 | 205,143 | -0.15(-0.57%) |
Oct 10, 2017 | 26.52 | 26.70 | 26.52 | 26.66 | 138,733 | +0.06(+0.22%) |
Oct 09, 2017 | 26.60 | 26.66 | 26.47 | 26.60 | 88,177 | +0.03(+0.13%) |
Oct 06, 2017 | 26.49 | 26.75 | 26.42 | 26.57 | 376,205 | -0.19(-0.70%) |
Oct 05, 2017 | 26.91 | 27.22 | 26.75 | 26.75 | 778,333 | -0.25(-0.91%) |
Oct 04, 2017 | 26.85 | 27.15 | 26.69 | 27.00 | 1,258,912 | +0.26(+0.98%) |
Oct 03, 2017 | 26.13 | 26.76 | 25.99 | 26.74 | 360,284 | +0.69(+2.66%) |
Oct 02, 2017 | 25.84 | 26.05 | 25.75 | 26.04 | 276,545 | +0.30(+1.18%) |
Sep 29, 2017 | 26.02 | 26.02 | 25.73 | 25.74 | 164,396 | -0.25(-0.94%) |
Sep 28, 2017 | 25.84 | 26.02 | 25.81 | 25.98 | 272,602 | -0.07(-0.26%) |
Sep 27, 2017 | 25.87 | 26.07 | 25.75 | 26.05 | 398,948 | +0.24(+0.92%) |
Sep 26, 2017 | 26.13 | 26.13 | 25.80 | 25.81 | 394,431 | -0.21(-0.80%) |
Sep 25, 2017 | 25.90 | 26.15 | 25.86 | 26.02 | 223,132 | +0.11(+0.42%) |
Sep 22, 2017 | 25.79 | 25.92 | 25.72 | 25.91 | 236,885 | +0.35(+1.38%) |
Sep 21, 2017 | 25.78 | 25.78 | 25.56 | 25.56 | 821,903 | -0.19(-0.75%) |
Sep 20, 2017 | 25.93 | 25.93 | 25.73 | 25.75 | 102,009 | -0.07(-0.26%) |
Sep 19, 2017 | 25.41 | 25.91 | 25.31 | 25.82 | 731,383 | +0.48(+1.89%) |
Sep 18, 2017 | 25.57 | 25.69 | 25.32 | 25.34 | 317,340 | -0.19(-0.76%) |
Sep 15, 2017 | 25.17 | 25.53 | 25.17 | 25.53 | 729,221 | +0.34(+1.33%) |
Sep 14, 2017 | 25.43 | 25.43 | 25.16 | 25.20 | 272,585 | -0.09(-0.36%) |
Sep 13, 2017 | 25.54 | 25.60 | 25.29 | 25.29 | 268,399 | -0.15(-0.59%) |
Sep 12, 2017 | 25.07 | 25.53 | 25.02 | 25.44 | 535,111 | +0.42(+1.67%) |
Sep 11, 2017 | 25.38 | 25.38 | 24.96 | 25.02 | 585,665 | -0.28(-1.13%) |
Sep 08, 2017 | 25.46 | 25.75 | 25.06 | 25.31 | 1,202,582 | -0.15(-0.59%) |
Sep 07, 2017 | 26.19 | 26.26 | 25.46 | 25.46 | 996,409 | -0.73(-2.78%) |
Sep 06, 2017 | 26.80 | 26.86 | 26.17 | 26.19 | 401,284 | -0.53(-1.98%) |
Sep 05, 2017 | 26.96 | 27.01 | 26.64 | 26.72 | 303,721 | -0.39(-1.42%) |
Sep 01, 2017 | 26.76 | 27.10 | 26.75 | 27.10 | 188,770 | +0.39(+1.44%) |
Aug 31, 2017 | 26.70 | 26.88 | 26.67 | 26.72 | 113,689 | +0.16(+0.60%) |
Aug 30, 2017 | 26.74 | 26.74 | 26.56 | 26.56 | 75,728 | -0.20(-0.75%) |
Aug 29, 2017 | 26.41 | 26.82 | 26.41 | 26.76 | 136,416 | +0.03(+0.13%) |
Aug 28, 2017 | 26.74 | 26.80 | 26.62 | 26.72 | 211,569 | +0.03(+0.09%) |
Aug 25, 2017 | 26.61 | 26.82 | 26.60 | 26.70 | 183,619 | +0.12(+0.44%) |
Aug 24, 2017 | 26.57 | 26.73 | 26.57 | 26.58 | 90,783 | -0.08(-0.28%) |
Aug 23, 2017 | 26.36 | 26.72 | 26.20 | 26.66 | 314,407 | +0.29(+1.11%) |
Aug 22, 2017 | 26.07 | 26.36 | 26.07 | 26.36 | 218,070 | +0.28(+1.06%) |
Aug 21, 2017 | 26.10 | 26.22 | 26.03 | 26.09 | 101,102 | -0.09(-0.35%) |
Aug 18, 2017 | 26.15 | 26.32 | 25.94 | 26.18 | 331,986 | +0.01(+0.03%) |
Aug 17, 2017 | 26.82 | 26.89 | 26.17 | 26.17 | 195,683 | -0.79(-2.92%) |
Aug 16, 2017 | 26.93 | 26.99 | 26.78 | 26.96 | 405,100 | +0.19(+0.72%) |
Aug 15, 2017 | 27.26 | 27.26 | 26.77 | 26.77 | 262,630 | -0.54(-1.96%) |
Aug 14, 2017 | 26.89 | 27.30 | 26.89 | 27.30 | 1,347,499 | +0.37(+1.37%) |
Aug 11, 2017 | 26.64 | 26.95 | 26.64 | 26.93 | 306,373 | +0.23(+0.85%) |
Aug 10, 2017 | 26.82 | 26.99 | 26.71 | 26.71 | 435,828 | -0.32(-1.18%) |
Aug 09, 2017 | 26.06 | 27.14 | 26.06 | 27.03 | 419,749 | -0.22(-0.80%) |
Aug 08, 2017 | 27.47 | 27.55 | 27.18 | 27.24 | 530,770 | -0.03(-0.09%) |
Aug 07, 2017 | 27.49 | 27.65 | 27.24 | 27.27 | 360,148 | -0.03(-0.12%) |
Aug 04, 2017 | 26.63 | 27.33 | 26.53 | 27.30 | 1,180,969 | +0.65(+2.45%) |
Aug 03, 2017 | 26.91 | 26.97 | 26.59 | 26.65 | 1,397,422 | -0.39(-1.46%) |
Aug 02, 2017 | 26.82 | 27.13 | 26.82 | 27.04 | 656,821 | +0.00(+0.00%) |
Aug 01, 2017 | 26.75 | 27.16 | 26.75 | 27.04 | 1,158,274 | +0.31(+1.16%) |
Jul 31, 2017 | 26.85 | 26.87 | 26.65 | 26.73 | 375,549 | -0.06(-0.22%) |
Jul 28, 2017 | 27.07 | 27.29 | 26.72 | 26.79 | 585,516 | -0.35(-1.30%) |
Jul 27, 2017 | 26.95 | 27.30 | 26.91 | 27.14 | 1,407,798 | +0.34(+1.25%) |
Jul 26, 2017 | 26.88 | 26.90 | 26.76 | 26.81 | 371,859 | +0.13(+0.47%) |
Jul 25, 2017 | 26.49 | 26.92 | 26.39 | 26.68 | 1,117,691 | +0.29(+1.08%) |
Jul 24, 2017 | 26.76 | 26.76 | 26.39 | 26.40 | 309,948 | -0.39(-1.47%) |
Jul 21, 2017 | 26.65 | 26.79 | 26.60 | 26.79 | 264,370 | +0.18(+0.69%) |
Jul 20, 2017 | 26.50 | 26.81 | 26.45 | 26.61 | 1,017,561 | +0.24(+0.92%) |
Jul 19, 2017 | 26.19 | 26.39 | 26.15 | 26.36 | 533,139 | +0.23(+0.90%) |
Jul 18, 2017 | 26.43 | 26.43 | 26.12 | 26.13 | 497,174 | -0.26(-0.98%) |
Jul 17, 2017 | 26.26 | 26.51 | 26.26 | 26.39 | 1,041,253 | +0.13(+0.48%) |
Jul 14, 2017 | 26.01 | 26.32 | 26.01 | 26.26 | 553,584 | +0.29(+1.10%) |
Jul 13, 2017 | 26.06 | 26.06 | 25.88 | 25.98 | 293,399 | -0.10(-0.39%) |
Jul 12, 2017 | 26.15 | 26.33 | 26.03 | 26.08 | 401,778 | +0.04(+0.16%) |
Jul 11, 2017 | 26.46 | 26.46 | 26.00 | 26.04 | 422,518 | -0.43(-1.61%) |
Jul 10, 2017 | 26.46 | 26.55 | 26.29 | 26.46 | 529,517 | -0.06(-0.22%) |
Jul 07, 2017 | 26.57 | 26.57 | 26.36 | 26.52 | 556,245 | -0.01(-0.03%) |
Jul 06, 2017 | 26.82 | 26.83 | 26.53 | 26.53 | 471,553 | -0.39(-1.43%) |
Jul 05, 2017 | 27.24 | 27.24 | 26.78 | 26.92 | 371,436 | -0.23(-0.86%) |
Jul 03, 2017 | 27.12 | 27.23 | 27.03 | 27.15 | 83,213 | +0.12(+0.43%) |
Jun 30, 2017 | 27.20 | 27.24 | 26.90 | 27.03 | 1,142,389 | -0.03(-0.12%) |
Jun 29, 2017 | 27.38 | 27.38 | 26.88 | 27.07 | 291,929 | -0.32(-1.16%) |
Jun 28, 2017 | 27.12 | 27.48 | 27.06 | 27.39 | 1,676,757 | +0.38(+1.40%) |
Jun 27, 2017 | 27.10 | 27.34 | 26.99 | 27.01 | 218,150 | -0.17(-0.63%) |
Jun 26, 2017 | 27.25 | 27.37 | 27.12 | 27.18 | 226,219 | +0.04(+0.15%) |
Jun 23, 2017 | 26.99 | 27.20 | 26.66 | 27.14 | 421,987 | +0.19(+0.71%) |
Jun 22, 2017 | 26.92 | 27.09 | 26.82 | 26.95 | 789,809 | +0.03(+0.12%) |
Jun 21, 2017 | 27.34 | 27.34 | 26.83 | 26.91 | 325,752 | -0.37(-1.34%) |
Jun 20, 2017 | 27.72 | 27.78 | 27.08 | 27.28 | 501,201 | -0.50(-1.80%) |
Jun 19, 2017 | 28.06 | 28.06 | 27.71 | 27.78 | 330,372 | -0.20(-0.71%) |
Jun 16, 2017 | 28.02 | 28.22 | 27.77 | 27.98 | 1,620,957 | -0.06(-0.21%) |
Jun 15, 2017 | 28.16 | 28.17 | 27.95 | 28.04 | 1,746,811 | -0.17(-0.62%) |
Jun 14, 2017 | 28.32 | 28.32 | 28.06 | 28.21 | 196,791 | -0.07(-0.24%) |
Jun 13, 2017 | 28.28 | 28.32 | 28.10 | 28.28 | 661,955 | +0.06(+0.21%) |
Jun 12, 2017 | 27.76 | 28.23 | 27.69 | 28.22 | 861,146 | +0.45(+1.62%) |
Jun 09, 2017 | 27.96 | 28.12 | 27.68 | 27.77 | 1,266,330 | -0.14(-0.51%) |
Jun 08, 2017 | 27.85 | 28.05 | 27.76 | 27.91 | 101,243 | +0.08(+0.30%) |
Jun 07, 2017 | 28.07 | 28.12 | 27.76 | 27.83 | 68,526 | -0.18(-0.65%) |
Jun 06, 2017 | 27.94 | 28.11 | 27.88 | 28.01 | 491,596 | +0.09(+0.33%) |
Jun 05, 2017 | 27.95 | 27.95 | 27.81 | 27.92 | 204,830 | -0.05(-0.18%) |
Jun 02, 2017 | 27.66 | 28.04 | 27.63 | 27.97 | 337,845 | +0.33(+1.21%) |