Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.80 | 24.97 | 24.54 | 24.89 | 3,990,800 | -0.11(-0.42%) |
May 30, 2018 | 24.87 | 25.10 | 24.74 | 24.99 | 4,091,844 | +0.67(+2.75%) |
May 29, 2018 | 24.60 | 24.79 | 24.16 | 24.32 | 5,326,364 | -1.41(-5.48%) |
May 25, 2018 | 25.74 | 25.74 | 25.74 | 0 | -0.67(-2.53%) | |
May 24, 2018 | 26.40 | 26.45 | 26.24 | 26.40 | 1,024,575 | -0.06(-0.22%) |
May 23, 2018 | 26.40 | 26.49 | 26.32 | 26.46 | 2,305,591 | -0.41(-1.52%) |
May 22, 2018 | 26.90 | 26.95 | 26.83 | 26.87 | 564,317 | +0.18(+0.67%) |
May 21, 2018 | 26.75 | 26.76 | 26.60 | 26.69 | 586,173 | -0.09(-0.33%) |
May 18, 2018 | 26.84 | 26.87 | 26.73 | 26.78 | 503,836 | -0.30(-1.11%) |
May 17, 2018 | 27.09 | 27.16 | 27.05 | 27.08 | 1,317,145 | +0.11(+0.39%) |
May 16, 2018 | 26.92 | 27.02 | 26.84 | 26.98 | 1,396,866 | -0.36(-1.31%) |
May 15, 2018 | 27.29 | 27.41 | 27.17 | 27.33 | 880,893 | -0.30(-1.09%) |
May 14, 2018 | 27.70 | 27.76 | 27.62 | 27.64 | 386,244 | -0.05(-0.18%) |
May 11, 2018 | 27.67 | 27.75 | 27.65 | 27.69 | 853,805 | +0.07(+0.27%) |
May 10, 2018 | 27.46 | 27.62 | 27.41 | 27.61 | 390,697 | +0.23(+0.83%) |
May 09, 2018 | 27.29 | 27.43 | 27.29 | 27.38 | 966,824 | +0.17(+0.63%) |
May 08, 2018 | 27.08 | 27.24 | 27.05 | 27.21 | 852,320 | -0.02(-0.09%) |
May 07, 2018 | 27.25 | 27.33 | 27.20 | 27.24 | 537,167 | -0.05(-0.18%) |
May 04, 2018 | 26.99 | 27.36 | 26.99 | 27.29 | 1,527,505 | +0.07(+0.27%) |
May 03, 2018 | 27.24 | 27.27 | 27.04 | 27.21 | 1,023,138 | +0.07(+0.24%) |
May 02, 2018 | 27.33 | 27.35 | 27.13 | 27.15 | 836,555 | +0.20(+0.73%) |
May 01, 2018 | 27.12 | 27.16 | 26.81 | 26.95 | 409,018 | -0.18(-0.66%) |
Apr 30, 2018 | 27.18 | 27.30 | 27.12 | 27.13 | 1,041,508 | -0.07(-0.24%) |
Apr 27, 2018 | 27.16 | 27.23 | 27.05 | 27.20 | 364,183 | +0.12(+0.45%) |
Apr 26, 2018 | 27.17 | 27.17 | 27.00 | 27.07 | 622,580 | -0.04(-0.15%) |
Apr 25, 2018 | 27.00 | 27.13 | 26.98 | 27.11 | 669,508 | +0.02(+0.06%) |
Apr 24, 2018 | 27.24 | 27.31 | 27.02 | 27.10 | 950,958 | -0.32(-1.16%) |
Apr 23, 2018 | 27.41 | 27.46 | 27.32 | 27.42 | 498,244 | -0.01(-0.03%) |
Apr 20, 2018 | 27.43 | 27.51 | 27.33 | 27.42 | 1,336,760 | -0.11(-0.41%) |
Apr 19, 2018 | 27.56 | 27.59 | 27.46 | 27.54 | 2,887,989 | -0.02(-0.06%) |
Apr 18, 2018 | 27.52 | 27.60 | 27.49 | 27.55 | 2,228,490 | +0.18(+0.66%) |
Apr 17, 2018 | 27.32 | 27.42 | 27.28 | 27.38 | 1,751,436 | +0.07(+0.24%) |
Apr 16, 2018 | 27.24 | 27.33 | 27.20 | 27.31 | 1,952,638 | +0.20(+0.75%) |
Apr 13, 2018 | 27.33 | 27.33 | 27.04 | 27.11 | 750,372 | +0.10(+0.36%) |
Apr 12, 2018 | 26.98 | 27.05 | 26.95 | 27.01 | 2,273,557 | +0.01(+0.03%) |
Apr 11, 2018 | 27.11 | 27.16 | 26.99 | 27.00 | 757,991 | -0.06(-0.21%) |
Apr 10, 2018 | 27.07 | 27.11 | 26.97 | 27.06 | 634,945 | +0.24(+0.91%) |
Apr 09, 2018 | 26.89 | 27.02 | 26.80 | 26.81 | 906,252 | +0.29(+1.08%) |
Apr 06, 2018 | 26.72 | 26.79 | 26.47 | 26.53 | 572,516 | -0.09(-0.34%) |
Apr 05, 2018 | 26.60 | 26.72 | 26.59 | 26.62 | 505,981 | +0.27(+1.02%) |
Apr 04, 2018 | 26.02 | 26.36 | 26.01 | 26.35 | 1,171,314 | +0.03(+0.12%) |
Apr 03, 2018 | 26.27 | 26.35 | 26.14 | 26.31 | 1,118,968 | +0.11(+0.40%) |
Apr 02, 2018 | 26.54 | 26.58 | 25.92 | 26.21 | 1,455,763 | -0.31(-1.17%) |
Mar 29, 2018 | 26.52 | 26.52 | 26.52 | 0 | +0.18(+0.68%) | |
Mar 28, 2018 | 26.26 | 26.56 | 26.20 | 26.34 | 1,312,663 | +0.32(+1.22%) |
Mar 27, 2018 | 26.30 | 26.39 | 25.92 | 26.02 | 1,456,942 | -0.38(-1.45%) |
Mar 26, 2018 | 26.25 | 26.40 | 26.07 | 26.40 | 1,076,445 | +0.67(+2.60%) |
Mar 23, 2018 | 25.97 | 26.00 | 25.71 | 25.74 | 1,504,839 | -0.13(-0.50%) |
Mar 22, 2018 | 26.14 | 26.18 | 25.85 | 25.87 | 1,089,813 | -0.63(-2.37%) |
Mar 21, 2018 | 26.49 | 26.60 | 26.36 | 26.49 | 714,806 | -0.06(-0.22%) |
Mar 20, 2018 | 26.54 | 26.62 | 26.48 | 26.55 | 1,345,193 | -0.13(-0.49%) |
Mar 19, 2018 | 26.81 | 26.83 | 26.55 | 26.68 | 923,122 | -0.13(-0.49%) |
Mar 16, 2018 | 26.85 | 26.93 | 26.78 | 26.81 | 646,563 | +0.16(+0.61%) |
Mar 15, 2018 | 26.69 | 26.78 | 26.62 | 26.65 | 599,253 | -0.20(-0.73%) |
Mar 14, 2018 | 26.93 | 26.96 | 26.72 | 26.84 | 987,997 | +0.05(+0.18%) |
Mar 13, 2018 | 27.07 | 27.09 | 26.77 | 26.80 | 748,939 | -0.11(-0.39%) |
Mar 12, 2018 | 26.83 | 26.91 | 26.82 | 26.90 | 644,364 | +0.09(+0.33%) |
Mar 09, 2018 | 26.69 | 26.82 | 26.62 | 26.81 | 889,567 | +0.14(+0.52%) |
Mar 08, 2018 | 26.81 | 26.85 | 26.59 | 26.67 | 537,776 | -0.12(-0.46%) |
Mar 07, 2018 | 26.84 | 26.59 | 26.80 | 1,181,451 | +0.04(+0.15%) | |
Mar 06, 2018 | 26.80 | 26.81 | 26.66 | 26.76 | 1,370,236 | +0.14(+0.52%) |
Mar 05, 2018 | 26.36 | 26.65 | 26.29 | 26.62 | 2,137,420 | +0.05(+0.18%) |
Mar 02, 2018 | 26.45 | 26.60 | 26.27 | 26.57 | 2,264,845 | +0.03(+0.12%) |
Mar 01, 2018 | 26.64 | 26.85 | 26.36 | 26.54 | 3,062,053 | -0.26(-0.97%) |
Feb 28, 2018 | 27.11 | 27.13 | 26.77 | 26.80 | 1,104,377 | -0.32(-1.17%) |
Feb 27, 2018 | 27.40 | 27.42 | 27.11 | 27.11 | 1,386,078 | -0.42(-1.54%) |
Feb 26, 2018 | 27.28 | 27.58 | 27.23 | 27.54 | 5,655,279 | +0.23(+0.84%) |
Feb 23, 2018 | 27.11 | 27.33 | 27.06 | 27.31 | 3,218,735 | +0.11(+0.42%) |
Feb 22, 2018 | 27.16 | 27.35 | 27.11 | 27.20 | 932,464 | +0.31(+1.15%) |
Feb 21, 2018 | 27.11 | 27.29 | 26.87 | 26.89 | 963,872 | -0.38(-1.38%) |
Feb 20, 2018 | 27.33 | 27.41 | 27.18 | 27.26 | 711,787 | -0.10(-0.36%) |
Feb 16, 2018 | 27.36 | 27.36 | 27.36 | 0 | +0.02(+0.06%) | |
Feb 15, 2018 | 27.25 | 27.37 | 27.12 | 27.34 | 569,652 | +0.10(+0.36%) |
Feb 14, 2018 | 26.63 | 27.27 | 26.63 | 27.24 | 1,362,068 | +0.38(+1.43%) |
Feb 13, 2018 | 26.76 | 26.90 | 26.75 | 26.86 | 738,595 | -0.20(-0.75%) |
Feb 12, 2018 | 26.84 | 27.13 | 26.79 | 27.07 | 1,464,378 | +0.42(+1.56%) |
Feb 09, 2018 | 26.64 | 26.75 | 25.88 | 26.65 | 3,572,660 | +0.12(+0.46%) |
Feb 08, 2018 | 27.20 | 27.33 | 26.52 | 26.53 | 1,904,641 | -0.79(-2.90%) |
Feb 07, 2018 | 27.41 | 27.60 | 27.28 | 27.32 | 1,066,526 | -0.54(-1.93%) |
Feb 06, 2018 | 27.09 | 27.86 | 27.04 | 27.86 | 3,440,631 | +0.38(+1.40%) |
Feb 05, 2018 | 28.04 | 28.15 | 27.09 | 27.47 | 3,548,861 | -0.88(-3.11%) |
Feb 02, 2018 | 28.66 | 28.66 | 28.29 | 28.35 | 1,470,504 | -0.83(-2.85%) |
Feb 01, 2018 | 28.94 | 29.25 | 28.91 | 29.19 | 1,972,687 | +0.14(+0.48%) |
Jan 31, 2018 | 29.13 | 29.20 | 29.01 | 29.05 | 746,353 | +0.14(+0.48%) |
Jan 30, 2018 | 29.11 | 29.15 | 28.91 | 28.91 | 808,562 | -0.30(-1.03%) |
Jan 29, 2018 | 29.17 | 29.27 | 29.11 | 29.21 | 765,800 | -0.35(-1.19%) |
Jan 26, 2018 | 29.50 | 29.61 | 29.42 | 29.56 | 500,300 | +0.12(+0.42%) |
Jan 25, 2018 | 29.60 | 29.68 | 29.39 | 29.44 | 833,801 | +0.12(+0.42%) |
Jan 24, 2018 | 29.37 | 29.40 | 29.21 | 29.32 | 540,696 | +0.15(+0.50%) |
Jan 23, 2018 | 29.11 | 29.21 | 29.08 | 29.17 | 602,438 | +0.02(+0.08%) |
Jan 22, 2018 | 29.00 | 29.19 | 28.97 | 29.15 | 978,213 | +0.42(+1.45%) |
Jan 19, 2018 | 28.71 | 28.75 | 28.57 | 28.73 | 919,318 | +0.13(+0.46%) |
Jan 18, 2018 | 28.62 | 28.65 | 28.52 | 28.60 | 917,126 | -0.08(-0.28%) |
Jan 17, 2018 | 28.66 | 28.79 | 28.55 | 28.68 | 2,292,957 | -0.04(-0.14%) |
Jan 16, 2018 | 28.82 | 28.88 | 28.70 | 28.72 | 1,377,980 | +0.20(+0.69%) |
Jan 12, 2018 | 28.53 | 28.53 | 28.53 | 0 | +0.34(+1.22%) | |
Jan 11, 2018 | 28.20 | 28.26 | 28.14 | 28.18 | 745,121 | +0.36(+1.29%) |
Jan 10, 2018 | 27.79 | 27.82 | 1,326,064 | +0.11(+0.38%) | ||
Jan 09, 2018 | 27.69 | 27.75 | 27.59 | 27.72 | 729,041 | +0.01(+0.03%) |
Jan 08, 2018 | 27.77 | 27.79 | 27.65 | 27.71 | 604,505 | -0.18(-0.64%) |
Jan 05, 2018 | 27.82 | 27.96 | 27.75 | 27.89 | 756,367 | +0.19(+0.68%) |
Jan 04, 2018 | 27.56 | 27.76 | 27.55 | 27.70 | 1,132,671 | +0.64(+2.35%) |
Jan 03, 2018 | 26.94 | 27.09 | 26.92 | 27.07 | 987,488 | +0.04(+0.15%) |
Jan 02, 2018 | 26.92 | 27.04 | 26.90 | 27.02 | 1,043,534 | +0.29(+1.10%) |
Dec 29, 2017 | 26.73 | 26.73 | 26.73 | 0 | -0.04(-0.15%) | |
Dec 28, 2017 | 26.81 | 26.84 | 26.75 | 26.77 | 398,219 | -0.03(-0.12%) |
Dec 27, 2017 | 26.80 | 26.89 | 26.77 | 26.80 | 473,653 | -0.06(-0.21%) |
Dec 26, 2017 | 26.87 | 26.92 | 26.74 | 26.86 | 528,699 | +0.01(+0.03%) |
Dec 22, 2017 | 26.84 | 26.88 | 26.73 | 26.85 | 1,115,084 | -0.16(-0.60%) |
Dec 21, 2017 | 26.94 | 27.23 | 26.93 | 27.02 | 1,297,882 | +0.09(+0.33%) |
Dec 20, 2017 | 26.87 | 27.03 | 26.86 | 26.93 | 620,095 | +0.02(+0.06%) |
Dec 19, 2017 | 26.96 | 26.97 | 26.83 | 26.91 | 742,444 | +0.12(+0.46%) |
Dec 18, 2017 | 26.84 | 26.90 | 26.75 | 26.79 | 979,443 | +0.33(+1.24%) |
Dec 15, 2017 | 26.60 | 26.61 | 26.40 | 26.46 | 750,485 | -0.04(-0.15%) |
Dec 14, 2017 | 26.75 | 26.81 | 26.48 | 26.50 | 1,563,337 | -0.23(-0.87%) |
Dec 13, 2017 | 26.75 | 26.81 | 26.67 | 26.73 | 562,822 | -0.02(-0.09%) |
Dec 12, 2017 | 26.70 | 26.77 | 26.63 | 26.76 | 830,491 | -0.09(-0.33%) |
Dec 11, 2017 | 26.83 | 26.89 | 26.81 | 26.84 | 838,811 | -0.02(-0.09%) |
Dec 08, 2017 | 26.92 | 26.96 | 26.82 | 26.87 | 424,073 | +0.21(+0.78%) |
Dec 07, 2017 | 26.58 | 26.79 | 26.58 | 26.66 | 586,552 | +0.19(+0.73%) |
Dec 06, 2017 | 26.44 | 26.54 | 26.41 | 26.47 | 479,157 | -0.13(-0.48%) |
Dec 05, 2017 | 26.72 | 26.80 | 26.56 | 26.60 | 1,343,433 | -0.12(-0.45%) |
Dec 04, 2017 | 26.83 | 26.83 | 26.68 | 26.72 | 523,818 | -0.04(-0.15%) |
Dec 01, 2017 | 26.77 | 26.82 | 26.60 | 26.76 | 1,150,463 | -0.21(-0.77%) |
Nov 30, 2017 | 27.13 | 27.19 | 26.95 | 26.96 | 948,215 | +0.00(+0.00%) |
Nov 29, 2017 | 26.97 | 27.10 | 26.94 | 26.96 | 1,314,722 | +0.22(+0.81%) |
Nov 28, 2017 | 26.68 | 26.80 | 26.62 | 26.75 | 782,124 | +0.21(+0.79%) |
Nov 27, 2017 | 26.64 | 26.71 | 26.52 | 26.54 | 831,680 | -0.03(-0.12%) |
Nov 24, 2017 | 26.59 | 26.63 | 26.56 | 26.57 | 539,565 | +0.34(+1.28%) |
Nov 22, 2017 | 26.31 | 26.33 | 26.13 | 26.23 | 568,593 | +0.22(+0.86%) |
Nov 21, 2017 | 26.06 | 26.11 | 25.97 | 26.01 | 561,890 | -0.02(-0.06%) |
Nov 20, 2017 | 26.15 | 26.15 | 26.00 | 26.03 | 1,125,724 | -0.20(-0.76%) |
Nov 17, 2017 | 26.26 | 26.27 | 26.15 | 26.23 | 1,345,400 | -0.15(-0.58%) |
Nov 16, 2017 | 26.40 | 26.43 | 26.33 | 26.38 | 1,347,004 | +0.18(+0.70%) |
Nov 15, 2017 | 26.03 | 26.29 | 26.03 | 26.19 | 1,203,294 | +0.07(+0.28%) |
Nov 14, 2017 | 26.14 | 26.16 | 26.03 | 26.12 | 1,410,142 | +0.06(+0.22%) |
Nov 13, 2017 | 25.92 | 26.09 | 25.91 | 26.07 | 1,618,089 | -0.07(-0.28%) |
Nov 10, 2017 | 26.23 | 26.28 | 26.10 | 26.14 | 1,126,534 | -0.06(-0.21%) |
Nov 09, 2017 | 26.18 | 26.23 | 26.04 | 26.19 | 2,350,013 | -0.09(-0.34%) |
Nov 08, 2017 | 26.19 | 26.35 | 26.15 | 26.28 | 973,747 | +0.06(+0.24%) |
Nov 07, 2017 | 26.42 | 26.44 | 26.18 | 26.22 | 1,051,142 | -0.33(-1.24%) |
Nov 06, 2017 | 26.44 | 26.56 | 26.43 | 26.55 | 683,771 | -0.08(-0.30%) |
Nov 03, 2017 | 26.66 | 26.66 | 26.53 | 26.63 | 2,650,219 | -0.46(-1.69%) |
Nov 02, 2017 | 26.90 | 27.09 | 26.88 | 27.08 | 1,151,774 | -0.02(-0.06%) |
Nov 01, 2017 | 27.10 | 27.15 | 26.98 | 27.10 | 3,479,538 | -0.02(-0.09%) |
Oct 31, 2017 | 27.04 | 27.20 | 26.99 | 27.12 | 2,311,630 | +0.31(+1.17%) |
Oct 30, 2017 | 26.68 | 26.85 | 26.68 | 26.81 | 1,712,757 | +0.73(+2.80%) |
Oct 27, 2017 | 25.98 | 26.14 | 25.88 | 26.08 | 3,628,374 | -0.46(-1.75%) |
Oct 26, 2017 | 26.92 | 26.93 | 26.46 | 26.55 | 4,905,348 | +0.11(+0.42%) |
Oct 25, 2017 | 26.52 | 26.55 | 26.34 | 26.44 | 1,087,116 | +0.03(+0.12%) |
Oct 24, 2017 | 26.36 | 26.52 | 26.33 | 26.40 | 1,327,601 | +0.24(+0.92%) |
Oct 23, 2017 | 26.34 | 26.36 | 26.15 | 26.16 | 1,172,835 | -0.35(-1.33%) |
Oct 20, 2017 | 26.60 | 26.63 | 26.50 | 26.52 | 1,462,418 | -0.09(-0.33%) |
Oct 19, 2017 | 26.61 | 26.66 | 26.56 | 26.60 | 2,120,196 | -0.11(-0.42%) |
Oct 18, 2017 | 26.44 | 26.75 | 26.44 | 26.72 | 3,146,477 | +0.23(+0.88%) |
Oct 17, 2017 | 26.51 | 26.57 | 26.37 | 26.48 | 5,291,890 | +0.10(+0.36%) |
Oct 16, 2017 | 26.47 | 26.48 | 26.32 | 26.39 | 1,303,870 | -0.32(-1.20%) |
Oct 13, 2017 | 26.73 | 26.80 | 26.68 | 26.71 | 3,108,009 | -0.06(-0.21%) |
Oct 12, 2017 | 26.78 | 26.84 | 26.66 | 26.76 | 3,996,630 | -0.10(-0.39%) |
Oct 11, 2017 | 26.80 | 26.93 | 26.77 | 26.87 | 5,227,838 | -0.01(-0.03%) |
Oct 10, 2017 | 26.30 | 26.99 | 26.28 | 26.88 | 15,479,980 | +0.42(+1.58%) |
Oct 09, 2017 | 26.53 | 26.56 | 26.41 | 26.46 | 3,724,172 | +0.11(+0.43%) |
Oct 06, 2017 | 26.31 | 26.43 | 26.23 | 26.35 | 12,641,034 | +0.10(+0.37%) |
Oct 05, 2017 | 26.15 | 26.56 | 26.12 | 26.25 | 16,411,240 | +0.55(+2.12%) |
Oct 04, 2017 | 25.94 | 25.96 | 25.67 | 25.71 | 10,553,687 | -0.82(-3.08%) |
Oct 03, 2017 | 26.39 | 26.60 | 26.39 | 26.52 | 3,000,824 | -0.04(-0.15%) |
Oct 02, 2017 | 26.35 | 26.59 | 26.35 | 26.56 | 3,413,104 | -0.48(-1.78%) |
Sep 29, 2017 | 26.89 | 27.05 | 26.86 | 27.04 | 1,134,818 | +0.22(+0.84%) |
Sep 28, 2017 | 26.91 | 26.92 | 26.79 | 26.82 | 1,828,228 | -0.11(-0.42%) |
Sep 27, 2017 | 26.97 | 26.93 | 1,133,248 | +0.51(+1.94%) | ||
Sep 26, 2017 | 26.46 | 26.49 | 26.33 | 26.42 | 1,406,775 | -0.22(-0.84%) |
Sep 25, 2017 | 26.77 | 26.81 | 26.56 | 26.64 | 893,389 | -0.46(-1.69%) |
Sep 22, 2017 | 27.12 | 27.18 | 27.10 | 27.10 | 549,982 | +0.05(+0.18%) |
Sep 21, 2017 | 27.02 | 27.08 | 26.92 | 27.05 | 956,676 | -0.03(-0.12%) |
Sep 20, 2017 | 27.06 | 27.16 | 26.94 | 27.08 | 1,264,665 | -0.26(-0.97%) |
Sep 19, 2017 | 27.32 | 27.36 | 27.27 | 27.35 | 337,837 | +0.20(+0.74%) |
Sep 18, 2017 | 27.24 | 27.28 | 27.09 | 27.15 | 1,290,196 | +0.07(+0.27%) |
Sep 15, 2017 | 27.10 | 27.12 | 27.00 | 27.08 | 929,788 | -0.02(-0.06%) |
Sep 14, 2017 | 26.96 | 27.13 | 26.93 | 27.09 | 633,838 | +0.01(+0.03%) |
Sep 13, 2017 | 27.19 | 27.23 | 27.06 | 27.08 | 925,146 | -0.10(-0.35%) |
Sep 12, 2017 | 27.16 | 27.24 | 27.13 | 27.18 | 677,235 | -0.01(-0.03%) |
Sep 11, 2017 | 27.10 | 27.27 | 27.10 | 27.19 | 1,134,669 | +0.44(+1.65%) |
Sep 08, 2017 | 26.81 | 26.85 | 26.71 | 26.75 | 1,629,801 | -0.04(-0.15%) |
Sep 07, 2017 | 26.84 | 26.85 | 26.69 | 26.79 | 742,282 | +0.14(+0.54%) |
Sep 06, 2017 | 26.65 | 26.71 | 26.60 | 26.64 | 1,336,722 | +0.06(+0.21%) |
Sep 05, 2017 | 26.76 | 26.80 | 26.48 | 26.59 | 2,389,254 | -0.46(-1.69%) |
Sep 01, 2017 | 27.10 | 27.10 | 26.96 | 27.04 | 865,343 | +0.02(+0.09%) |
Aug 31, 2017 | 26.96 | 27.07 | 26.90 | 27.02 | 1,770,233 | +0.18(+0.69%) |
Aug 30, 2017 | 26.85 | 26.92 | 26.81 | 26.84 | 405,389 | -0.10(-0.36%) |
Aug 29, 2017 | 26.85 | 27.00 | 26.85 | 26.93 | 922,221 | -0.12(-0.44%) |
Aug 28, 2017 | 27.15 | 27.16 | 27.04 | 27.05 | 559,566 | -0.06(-0.21%) |
Aug 25, 2017 | 27.00 | 27.17 | 27.00 | 27.11 | 1,063,883 | +0.22(+0.83%) |
Aug 24, 2017 | 27.00 | 27.03 | 26.87 | 26.88 | 817,791 | -0.02(-0.06%) |
Aug 23, 2017 | 26.84 | 26.90 | 26.77 | 26.90 | 641,286 | -0.06(-0.24%) |
Aug 22, 2017 | 26.83 | 26.98 | 26.82 | 26.96 | 414,209 | +0.09(+0.33%) |
Aug 21, 2017 | 26.91 | 26.97 | 26.80 | 26.88 | 1,940,367 | +0.07(+0.27%) |
Aug 18, 2017 | 26.73 | 26.91 | 26.68 | 26.80 | 1,354,959 | +0.10(+0.36%) |
Aug 17, 2017 | 26.99 | 27.07 | 26.69 | 26.71 | 1,792,488 | -0.54(-1.97%) |
Aug 16, 2017 | 27.21 | 27.33 | 27.17 | 27.24 | 825,966 | +0.10(+0.38%) |
Aug 15, 2017 | 27.09 | 27.16 | 26.96 | 27.14 | 626,427 | -0.01(-0.03%) |
Aug 14, 2017 | 27.10 | 27.24 | 27.08 | 27.15 | 1,692,044 | +0.44(+1.65%) |
Aug 11, 2017 | 26.81 | 26.84 | 26.64 | 26.71 | 2,221,728 | -0.18(-0.66%) |
Aug 10, 2017 | 27.20 | 27.22 | 26.87 | 26.88 | 2,150,238 | -0.67(-2.44%) |
Aug 09, 2017 | 27.32 | 27.57 | 27.28 | 27.56 | 3,822,682 | -0.11(-0.41%) |
Aug 08, 2017 | 27.85 | 27.91 | 27.66 | 27.67 | 1,337,794 | -0.13(-0.46%) |
Aug 07, 2017 | 27.75 | 27.81 | 27.73 | 27.80 | 531,500 | +0.06(+0.23%) |
Aug 04, 2017 | 27.81 | 27.83 | 27.63 | 27.73 | 3,314,573 | +0.12(+0.44%) |
Aug 03, 2017 | 27.49 | 27.67 | 27.48 | 27.61 | 3,346,883 | +0.09(+0.32%) |
Aug 02, 2017 | 27.53 | 27.57 | 27.45 | 27.53 | 1,127,221 | +0.01(+0.03%) |
Aug 01, 2017 | 27.61 | 27.66 | 27.50 | 27.52 | 1,122,829 | +0.16(+0.59%) |
Jul 31, 2017 | 27.39 | 27.43 | 27.26 | 27.36 | 850,269 | -0.01(-0.03%) |
Jul 28, 2017 | 27.26 | 27.37 | 27.20 | 27.36 | 786,841 | +0.16(+0.59%) |
Jul 27, 2017 | 27.29 | 27.29 | 27.11 | 27.20 | 1,428,104 | +0.04(+0.15%) |
Jul 26, 2017 | 27.12 | 27.27 | 27.01 | 27.16 | 1,153,001 | +0.17(+0.62%) |
Jul 25, 2017 | 27.21 | 27.23 | 26.99 | 27.00 | 758,578 | +0.17(+0.63%) |
Jul 24, 2017 | 26.77 | 26.85 | 26.71 | 26.83 | 596,377 | +0.06(+0.21%) |
Jul 21, 2017 | 26.73 | 26.78 | 26.61 | 26.77 | 684,310 | -0.20(-0.74%) |
Jul 20, 2017 | 26.93 | 27.01 | 26.89 | 26.97 | 989,554 | +0.18(+0.66%) |
Jul 19, 2017 | 26.69 | 26.82 | 26.67 | 26.80 | 544,928 | +0.02(+0.09%) |
Jul 18, 2017 | 26.82 | 26.87 | 26.72 | 26.77 | 807,398 | -0.06(-0.24%) |
Jul 17, 2017 | 26.83 | 26.86 | 26.79 | 26.84 | 458,237 | -0.10(-0.36%) |
Jul 14, 2017 | 26.82 | 26.97 | 26.77 | 26.93 | 832,320 | +0.10(+0.36%) |
Jul 13, 2017 | 26.78 | 26.85 | 26.70 | 26.84 | 1,177,353 | +0.27(+1.03%) |
Jul 12, 2017 | 26.52 | 26.61 | 26.48 | 26.56 | 1,145,758 | +0.09(+0.33%) |
Jul 11, 2017 | 26.31 | 26.49 | 26.27 | 26.48 | 1,014,442 | +0.09(+0.33%) |
Jul 10, 2017 | 26.31 | 26.42 | 26.27 | 26.39 | 2,452,853 | -0.07(-0.27%) |
Jul 07, 2017 | 26.34 | 26.49 | 26.25 | 26.46 | 1,125,999 | +0.06(+0.21%) |
Jul 06, 2017 | 26.22 | 26.51 | 26.22 | 26.40 | 1,446,383 | +0.01(+0.03%) |
Jul 05, 2017 | 26.40 | 26.42 | 26.29 | 26.40 | 1,209,488 | -0.04(-0.15%) |
Jul 03, 2017 | 26.40 | 26.55 | 26.40 | 26.44 | 508,448 | +0.11(+0.43%) |
Jun 30, 2017 | 26.43 | 26.46 | 26.11 | 26.32 | 1,603,557 | -0.10(-0.39%) |
Jun 29, 2017 | 26.68 | 26.70 | 26.30 | 26.43 | 2,025,612 | -0.35(-1.32%) |
Jun 28, 2017 | 26.51 | 26.81 | 26.51 | 26.78 | 1,551,648 | +0.47(+1.80%) |
Jun 27, 2017 | 26.33 | 26.42 | 26.25 | 26.31 | 1,713,778 | +0.24(+0.92%) |
Jun 26, 2017 | 26.31 | 26.36 | 26.06 | 26.07 | 3,824,120 | +0.05(+0.18%) |
Jun 23, 2017 | 25.97 | 26.10 | 25.92 | 26.02 | 542,563 | -0.04(-0.15%) |
Jun 22, 2017 | 26.09 | 26.17 | 26.01 | 26.06 | 685,581 | -0.10(-0.37%) |
Jun 21, 2017 | 26.10 | 26.23 | 26.09 | 26.15 | 794,370 | +0.02(+0.06%) |
Jun 20, 2017 | 26.40 | 26.40 | 26.10 | 26.14 | 1,103,487 | -0.42(-1.57%) |
Jun 19, 2017 | 26.62 | 26.67 | 26.51 | 26.55 | 1,263,683 | +0.09(+0.33%) |
Jun 16, 2017 | 26.24 | 26.49 | 26.20 | 26.47 | 994,656 | +0.33(+1.28%) |
Jun 15, 2017 | 25.92 | 26.14 | 25.89 | 26.13 | 995,605 | -0.40(-1.53%) |
Jun 14, 2017 | 26.78 | 26.79 | 26.40 | 26.54 | 1,473,196 | -0.14(-0.54%) |
Jun 13, 2017 | 26.68 | 26.78 | 26.60 | 26.68 | 1,268,034 | +0.17(+0.66%) |
Jun 12, 2017 | 26.60 | 26.62 | 26.44 | 26.51 | 823,073 | -0.21(-0.77%) |
Jun 09, 2017 | 26.68 | 26.82 | 26.59 | 26.71 | 1,747,187 | -0.11(-0.41%) |
Jun 08, 2017 | 26.57 | 26.85 | 26.56 | 26.82 | 811,841 | +0.18(+0.69%) |
Jun 07, 2017 | 26.60 | 26.77 | 26.50 | 26.64 | 1,740,231 | +0.14(+0.54%) |
Jun 06, 2017 | 26.56 | 26.69 | 26.46 | 26.50 | 1,222,749 | -0.14(-0.51%) |
Jun 05, 2017 | 26.63 | 26.66 | 26.57 | 26.63 | 748,914 | -0.12(-0.45%) |
Jun 02, 2017 | 26.74 | 26.77 | 26.62 | 26.75 | 1,050,121 | +0.21(+0.78%) |