Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 28.13 | 28.13 | 28.13 | 0 | +0.02(+0.09%) | |
Mar 28, 2018 | 28.01 | 28.22 | 27.89 | 28.10 | 325,315 | +0.11(+0.38%) |
Mar 27, 2018 | 27.71 | 28.31 | 27.61 | 28.00 | 342,279 | +0.34(+1.21%) |
Mar 26, 2018 | 27.36 | 27.74 | 27.25 | 27.66 | 341,638 | +0.40(+1.47%) |
Mar 23, 2018 | 27.71 | 27.92 | 27.23 | 27.26 | 519,873 | -0.36(-1.30%) |
Mar 22, 2018 | 27.64 | 28.26 | 27.51 | 27.62 | 595,527 | -0.04(-0.15%) |
Mar 21, 2018 | 27.70 | 27.92 | 27.57 | 27.66 | 471,680 | -0.02(-0.09%) |
Mar 20, 2018 | 27.79 | 27.95 | 27.50 | 27.69 | 339,851 | -0.12(-0.44%) |
Mar 19, 2018 | 27.93 | 28.00 | 27.65 | 27.81 | 392,324 | -0.11(-0.41%) |
Mar 16, 2018 | 27.68 | 27.97 | 27.67 | 27.92 | 855,212 | +0.29(+1.07%) |
Mar 15, 2018 | 27.50 | 27.79 | 27.46 | 27.63 | 400,795 | +0.10(+0.36%) |
Mar 14, 2018 | 27.67 | 27.85 | 27.38 | 27.53 | 538,864 | -0.02(-0.09%) |
Mar 13, 2018 | 27.59 | 27.88 | 27.38 | 27.56 | 883,760 | -0.03(-0.12%) |
Mar 12, 2018 | 27.23 | 27.62 | 27.17 | 27.59 | 607,691 | +0.34(+1.26%) |
Mar 09, 2018 | 26.91 | 27.30 | 26.85 | 27.25 | 702,747 | +0.34(+1.25%) |
Mar 08, 2018 | 26.96 | 26.99 | 26.66 | 26.91 | 519,973 | +0.06(+0.21%) |
Mar 07, 2018 | 26.78 | 26.85 | 516,743 | -0.24(-0.88%) | ||
Mar 06, 2018 | 27.35 | 27.40 | 27.00 | 27.09 | 634,642 | -0.32(-1.16%) |
Mar 05, 2018 | 26.93 | 27.48 | 26.86 | 27.41 | 541,598 | +0.41(+1.52%) |
Mar 02, 2018 | 27.01 | 27.29 | 26.79 | 27.00 | 516,292 | -0.07(-0.24%) |
Mar 01, 2018 | 27.00 | 27.42 | 26.97 | 27.07 | 526,156 | +0.10(+0.36%) |
Feb 28, 2018 | 27.21 | 27.34 | 26.94 | 26.97 | 599,608 | -0.20(-0.75%) |
Feb 27, 2018 | 27.62 | 27.78 | 27.16 | 27.17 | 460,300 | -0.38(-1.40%) |
Feb 26, 2018 | 27.70 | 27.74 | 27.45 | 27.56 | 455,252 | -0.10(-0.36%) |
Feb 23, 2018 | 27.13 | 27.70 | 27.11 | 27.65 | 327,440 | +0.53(+1.96%) |
Feb 22, 2018 | 27.12 | 395,583 | -0.04(-0.15%) | |||
Feb 21, 2018 | 27.09 | 27.54 | 27.08 | 27.16 | 864,701 | +0.13(+0.48%) |
Feb 20, 2018 | 27.30 | 27.33 | 26.86 | 27.03 | 552,521 | -0.28(-1.04%) |
Feb 16, 2018 | 27.32 | 27.32 | 27.32 | 0 | -0.06(-0.21%) | |
Feb 15, 2018 | 26.58 | 27.38 | 26.51 | 27.37 | 612,445 | +0.93(+3.53%) |
Feb 14, 2018 | 26.37 | 26.94 | 26.17 | 26.44 | 886,477 | -0.11(-0.43%) |
Feb 13, 2018 | 26.52 | 26.68 | 26.10 | 26.55 | 499,141 | -0.08(-0.30%) |
Feb 12, 2018 | 26.44 | 26.66 | 26.12 | 26.64 | 591,512 | +0.23(+0.86%) |
Feb 09, 2018 | 25.78 | 26.56 | 25.75 | 26.41 | 672,865 | +0.69(+2.68%) |
Feb 08, 2018 | 26.00 | 26.34 | 25.71 | 25.72 | 503,647 | -0.27(-1.03%) |
Feb 07, 2018 | 26.09 | 26.09 | 25.96 | 25.99 | 769,202 | -0.06(-0.25%) |
Feb 06, 2018 | 26.34 | 26.47 | 25.78 | 26.05 | 1,024,506 | -0.71(-2.64%) |
Feb 05, 2018 | 27.15 | 27.24 | 26.57 | 26.76 | 614,123 | -0.46(-1.70%) |
Feb 02, 2018 | 26.94 | 27.49 | 26.84 | 27.22 | 597,068 | -0.23(-0.83%) |
Feb 01, 2018 | 27.67 | 27.84 | 27.29 | 27.45 | 671,447 | -0.20(-0.73%) |
Jan 31, 2018 | 27.54 | 27.71 | 27.34 | 27.65 | 1,272,567 | +0.13(+0.47%) |
Jan 30, 2018 | 27.64 | 27.84 | 27.52 | 27.52 | 680,134 | -0.17(-0.61%) |
Jan 29, 2018 | 27.88 | 27.94 | 27.58 | 27.69 | 746,174 | -0.28(-0.99%) |
Jan 26, 2018 | 28.14 | 28.14 | 27.73 | 27.96 | 898,062 | -0.20(-0.72%) |
Jan 25, 2018 | 27.88 | 28.18 | 27.83 | 28.17 | 598,970 | +0.28(+0.99%) |
Jan 24, 2018 | 28.04 | 28.05 | 27.82 | 27.89 | 419,841 | -0.14(-0.49%) |
Jan 23, 2018 | 27.95 | 28.18 | 27.85 | 28.03 | 325,236 | +0.16(+0.58%) |
Jan 22, 2018 | 27.96 | 28.22 | 27.82 | 27.87 | 426,231 | -0.06(-0.20%) |
Jan 19, 2018 | 27.96 | 28.08 | 27.83 | 27.92 | 400,704 | -0.01(-0.03%) |
Jan 18, 2018 | 28.05 | 28.09 | 27.77 | 27.93 | 424,975 | -0.13(-0.46%) |
Jan 17, 2018 | 27.81 | 28.16 | 27.81 | 28.06 | 612,784 | +0.33(+1.20%) |
Jan 16, 2018 | 27.95 | 28.09 | 27.71 | 27.73 | 804,379 | -0.16(-0.58%) |
Jan 12, 2018 | 27.89 | 27.89 | 27.89 | 0 | -0.06(-0.23%) | |
Jan 11, 2018 | 28.03 | 28.28 | 27.86 | 27.96 | 838,836 | -0.09(-0.32%) |
Jan 10, 2018 | 28.01 | 28.05 | 628,916 | -0.45(-1.59%) | ||
Jan 09, 2018 | 28.66 | 28.69 | 28.04 | 28.50 | 1,121,568 | -0.15(-0.51%) |
Jan 08, 2018 | 28.43 | 28.67 | 28.23 | 28.65 | 923,271 | +0.30(+1.06%) |
Jan 05, 2018 | 28.48 | 28.57 | 28.28 | 28.35 | 644,143 | -0.01(-0.03%) |
Jan 04, 2018 | 28.55 | 28.82 | 28.27 | 28.35 | 909,509 | -0.25(-0.88%) |
Jan 03, 2018 | 28.85 | 29.06 | 28.58 | 28.61 | 538,956 | -0.23(-0.79%) |
Jan 02, 2018 | 29.34 | 29.36 | 28.67 | 28.83 | 616,645 | -0.47(-1.60%) |
Dec 29, 2017 | 29.30 | 29.30 | 29.30 | 0 | -0.13(-0.44%) | |
Dec 28, 2017 | 29.30 | 29.45 | 29.20 | 29.43 | 339,319 | +0.21(+0.72%) |
Dec 27, 2017 | 29.16 | 29.31 | 29.14 | 29.22 | 267,341 | +0.05(+0.17%) |
Dec 26, 2017 | 29.38 | 29.61 | 29.15 | 29.17 | 217,047 | -0.27(-0.91%) |
Dec 22, 2017 | 29.12 | 29.46 | 29.08 | 29.44 | 294,206 | +0.36(+1.23%) |
Dec 21, 2017 | 29.14 | 29.32 | 29.00 | 29.08 | 406,585 | -0.10(-0.33%) |
Dec 20, 2017 | 29.45 | 29.55 | 29.18 | 29.18 | 353,115 | -0.26(-0.88%) |
Dec 19, 2017 | 29.76 | 29.87 | 29.37 | 29.44 | 623,061 | -0.32(-1.09%) |
Dec 18, 2017 | 30.01 | 30.19 | 29.68 | 29.76 | 366,608 | -0.17(-0.57%) |
Dec 15, 2017 | 29.77 | 30.17 | 29.77 | 29.93 | 1,185,582 | +0.18(+0.60%) |
Dec 14, 2017 | 30.15 | 30.15 | 29.73 | 29.76 | 822,640 | -0.41(-1.37%) |
Dec 13, 2017 | 30.35 | 30.35 | 30.07 | 30.17 | 592,239 | -0.09(-0.29%) |
Dec 12, 2017 | 30.45 | 30.68 | 30.25 | 30.26 | 524,198 | -0.42(-1.37%) |
Dec 11, 2017 | 30.68 | 30.71 | 30.32 | 30.68 | 431,910 | -0.03(-0.11%) |
Dec 08, 2017 | 30.56 | 30.72 | 30.36 | 30.71 | 473,939 | +0.28(+0.91%) |
Dec 07, 2017 | 30.45 | 30.54 | 30.34 | 30.44 | 610,649 | -0.10(-0.32%) |
Dec 06, 2017 | 30.73 | 30.74 | 30.40 | 30.53 | 471,777 | -0.18(-0.58%) |
Dec 05, 2017 | 31.01 | 31.01 | 30.55 | 30.71 | 406,653 | -0.29(-0.94%) |
Dec 04, 2017 | 30.99 | 31.39 | 30.99 | 31.00 | 460,418 | +0.12(+0.39%) |
Dec 01, 2017 | 31.11 | 31.16 | 30.80 | 30.88 | 433,482 | -0.20(-0.65%) |
Nov 30, 2017 | 30.91 | 31.11 | 30.72 | 31.09 | 517,841 | +0.18(+0.58%) |
Nov 29, 2017 | 30.51 | 31.04 | 30.51 | 30.91 | 478,515 | +0.33(+1.09%) |
Nov 28, 2017 | 30.17 | 30.59 | 30.03 | 30.57 | 370,906 | +0.47(+1.56%) |
Nov 27, 2017 | 29.93 | 30.18 | 29.81 | 30.10 | 417,669 | +0.22(+0.73%) |
Nov 24, 2017 | 29.80 | 29.92 | 29.73 | 29.89 | 188,100 | +0.16(+0.55%) |
Nov 22, 2017 | 29.85 | 29.85 | 29.60 | 29.72 | 320,126 | -0.15(-0.52%) |
Nov 21, 2017 | 29.90 | 29.96 | 29.72 | 29.88 | 444,004 | +0.11(+0.35%) |
Nov 20, 2017 | 29.82 | 29.83 | 29.48 | 29.77 | 641,861 | -0.01(-0.03%) |
Nov 17, 2017 | 29.65 | 29.83 | 29.55 | 29.78 | 690,953 | +0.17(+0.57%) |
Nov 16, 2017 | 29.81 | 29.88 | 29.49 | 29.61 | 814,376 | -0.14(-0.49%) |
Nov 15, 2017 | 30.08 | 30.34 | 29.76 | 29.76 | 626,620 | -0.27(-0.88%) |
Nov 14, 2017 | 29.50 | 30.04 | 29.43 | 30.02 | 632,898 | +0.41(+1.38%) |
Nov 13, 2017 | 29.17 | 29.62 | 29.10 | 29.61 | 533,952 | +0.49(+1.68%) |
Nov 10, 2017 | 29.20 | 29.32 | 29.00 | 29.12 | 1,136,265 | -0.14(-0.47%) |
Nov 09, 2017 | 29.23 | 29.39 | 29.12 | 29.26 | 502,996 | -0.08(-0.27%) |
Nov 08, 2017 | 29.32 | 29.52 | 28.94 | 29.34 | 764,016 | -0.04(-0.14%) |
Nov 07, 2017 | 29.17 | 29.41 | 29.15 | 29.38 | 490,394 | +0.24(+0.83%) |
Nov 06, 2017 | 29.38 | 29.45 | 29.10 | 29.14 | 420,404 | -0.17(-0.58%) |
Nov 03, 2017 | 29.02 | 29.59 | 28.99 | 29.31 | 776,641 | +0.12(+0.41%) |
Nov 02, 2017 | 28.89 | 29.45 | 28.82 | 29.19 | 628,392 | +0.14(+0.50%) |
Nov 01, 2017 | 29.38 | 29.38 | 28.90 | 29.04 | 767,716 | -0.27(-0.91%) |
Oct 31, 2017 | 29.02 | 29.31 | 28.94 | 29.31 | 561,853 | +0.23(+0.77%) |
Oct 30, 2017 | 28.98 | 29.17 | 28.94 | 29.08 | 465,814 | -0.06(-0.19%) |
Oct 27, 2017 | 28.61 | 29.15 | 28.57 | 29.14 | 405,281 | +0.50(+1.74%) |
Oct 26, 2017 | 28.61 | 28.83 | 28.54 | 28.64 | 461,551 | +0.10(+0.37%) |
Oct 25, 2017 | 28.76 | 28.79 | 28.45 | 28.53 | 521,076 | -0.22(-0.75%) |
Oct 24, 2017 | 28.55 | 28.80 | 28.52 | 28.75 | 549,705 | +0.03(+0.11%) |
Oct 23, 2017 | 28.59 | 28.76 | 28.50 | 28.72 | 283,854 | +0.23(+0.79%) |
Oct 20, 2017 | 28.47 | 28.63 | 28.41 | 28.49 | 339,600 | +0.02(+0.06%) |
Oct 19, 2017 | 28.23 | 28.56 | 28.23 | 28.48 | 297,512 | +0.29(+1.03%) |
Oct 18, 2017 | 28.07 | 28.25 | 27.96 | 28.19 | 329,109 | +0.14(+0.52%) |
Oct 17, 2017 | 27.90 | 28.09 | 27.82 | 28.04 | 423,146 | +0.18(+0.63%) |
Oct 16, 2017 | 27.61 | 28.05 | 27.59 | 27.87 | 637,678 | +0.27(+0.99%) |
Oct 13, 2017 | 27.64 | 27.96 | 27.54 | 27.59 | 485,871 | -0.02(-0.06%) |
Oct 12, 2017 | 27.60 | 27.82 | 27.55 | 27.61 | 408,799 | +0.06(+0.20%) |
Oct 11, 2017 | 27.39 | 27.67 | 27.39 | 27.55 | 512,986 | +0.17(+0.62%) |
Oct 10, 2017 | 27.20 | 27.46 | 27.18 | 27.39 | 264,248 | +0.22(+0.80%) |
Oct 09, 2017 | 27.29 | 27.37 | 27.11 | 27.17 | 257,622 | -0.08(-0.30%) |
Oct 06, 2017 | 27.09 | 27.27 | 26.97 | 27.25 | 549,145 | +0.10(+0.36%) |
Oct 05, 2017 | 27.30 | 27.33 | 27.08 | 27.15 | 811,182 | -0.03(-0.12%) |
Oct 04, 2017 | 27.07 | 27.22 | 26.89 | 27.18 | 1,641,467 | +0.14(+0.54%) |
Oct 03, 2017 | 27.00 | 27.08 | 26.77 | 27.04 | 600,493 | +0.00(+0.00%) |
Oct 02, 2017 | 26.89 | 27.11 | 26.85 | 27.04 | 467,174 | +0.22(+0.81%) |
Sep 29, 2017 | 27.07 | 27.13 | 26.81 | 26.82 | 626,997 | -0.24(-0.89%) |
Sep 28, 2017 | 26.94 | 27.08 | 26.79 | 27.06 | 400,505 | +0.10(+0.36%) |
Sep 27, 2017 | 26.74 | 26.97 | 390,618 | -0.12(-0.45%) | ||
Sep 26, 2017 | 27.11 | 27.19 | 27.02 | 27.09 | 397,074 | -0.08(-0.30%) |
Sep 25, 2017 | 26.89 | 27.18 | 26.87 | 27.17 | 333,953 | +0.26(+0.96%) |
Sep 22, 2017 | 27.04 | 27.15 | 26.85 | 26.91 | 404,331 | -0.06(-0.24%) |
Sep 21, 2017 | 26.91 | 27.10 | 26.83 | 26.98 | 394,926 | +0.15(+0.57%) |
Sep 20, 2017 | 26.91 | 26.96 | 26.72 | 26.82 | 573,504 | +0.00(+0.00%) |
Sep 19, 2017 | 26.95 | 26.98 | 26.81 | 26.82 | 345,160 | -0.10(-0.36%) |
Sep 18, 2017 | 27.14 | 27.19 | 26.74 | 26.92 | 342,679 | -0.18(-0.68%) |
Sep 15, 2017 | 27.17 | 27.27 | 26.94 | 27.10 | 621,253 | -0.08(-0.30%) |
Sep 14, 2017 | 27.14 | 27.20 | 26.94 | 27.18 | 369,461 | +0.06(+0.24%) |
Sep 13, 2017 | 27.19 | 27.23 | 27.10 | 27.12 | 507,772 | -0.10(-0.35%) |
Sep 12, 2017 | 27.65 | 27.67 | 27.14 | 27.22 | 412,109 | -0.45(-1.63%) |
Sep 11, 2017 | 27.46 | 27.84 | 27.43 | 27.67 | 761,791 | +0.23(+0.85%) |
Sep 08, 2017 | 27.02 | 27.43 | 26.96 | 27.43 | 674,084 | +0.43(+1.58%) |
Sep 07, 2017 | 26.93 | 27.08 | 26.84 | 27.01 | 557,386 | +0.10(+0.36%) |
Sep 06, 2017 | 26.91 | 26.98 | 26.86 | 26.91 | 586,482 | +0.00(+0.00%) |
Sep 05, 2017 | 26.96 | 26.99 | 26.81 | 26.91 | 364,005 | -0.02(-0.09%) |
Sep 01, 2017 | 26.93 | 26.93 | 26.79 | 26.93 | 561,570 | +0.07(+0.27%) |
Aug 31, 2017 | 26.82 | 26.93 | 26.77 | 26.86 | 556,630 | +0.06(+0.24%) |
Aug 30, 2017 | 26.78 | 26.89 | 26.74 | 26.80 | 289,995 | -0.03(-0.12%) |
Aug 29, 2017 | 26.93 | 27.03 | 26.77 | 26.83 | 244,742 | -0.14(-0.54%) |
Aug 28, 2017 | 27.00 | 27.05 | 26.87 | 26.98 | 449,672 | -0.02(-0.06%) |
Aug 25, 2017 | 26.85 | 27.06 | 26.81 | 26.99 | 315,580 | +0.19(+0.72%) |
Aug 24, 2017 | 26.73 | 26.81 | 26.61 | 26.80 | 346,478 | +0.09(+0.33%) |
Aug 23, 2017 | 26.57 | 26.77 | 26.46 | 26.71 | 315,137 | +0.03(+0.12%) |
Aug 22, 2017 | 26.48 | 26.71 | 26.36 | 26.68 | 749,741 | +0.18(+0.67%) |
Aug 21, 2017 | 26.44 | 26.59 | 26.35 | 26.50 | 311,448 | +0.08(+0.30%) |
Aug 18, 2017 | 26.32 | 26.46 | 26.15 | 26.42 | 425,010 | +0.10(+0.36%) |
Aug 17, 2017 | 26.45 | 26.54 | 26.32 | 26.32 | 422,184 | -0.17(-0.63%) |
Aug 16, 2017 | 26.42 | 26.56 | 26.36 | 26.49 | 317,525 | +0.08(+0.30%) |
Aug 15, 2017 | 26.31 | 26.48 | 26.31 | 26.41 | 489,887 | +0.03(+0.12%) |
Aug 14, 2017 | 26.29 | 26.42 | 26.24 | 26.38 | 668,934 | +0.09(+0.33%) |
Aug 11, 2017 | 26.09 | 26.34 | 26.07 | 26.29 | 527,097 | +0.01(+0.03%) |
Aug 10, 2017 | 26.17 | 26.39 | 25.94 | 26.29 | 469,288 | +0.08(+0.30%) |
Aug 09, 2017 | 26.50 | 26.52 | 26.16 | 26.21 | 403,216 | -0.37(-1.41%) |
Aug 08, 2017 | 26.34 | 26.59 | 26.27 | 26.58 | 475,752 | +0.07(+0.27%) |
Aug 07, 2017 | 26.27 | 26.55 | 26.15 | 26.51 | 470,191 | +0.25(+0.94%) |
Aug 04, 2017 | 26.23 | 26.32 | 25.88 | 26.26 | 393,885 | +0.00(+0.00%) |
Aug 03, 2017 | 26.20 | 26.51 | 26.01 | 26.26 | 467,040 | -0.06(-0.24%) |
Aug 02, 2017 | 26.30 | 26.36 | 26.13 | 26.32 | 472,231 | -0.05(-0.18%) |
Aug 01, 2017 | 26.31 | 26.60 | 26.10 | 26.37 | 618,699 | +0.10(+0.39%) |
Jul 31, 2017 | 26.11 | 26.36 | 25.98 | 26.27 | 400,858 | +0.20(+0.76%) |
Jul 28, 2017 | 26.19 | 26.24 | 25.95 | 26.07 | 248,848 | -0.19(-0.73%) |
Jul 27, 2017 | 26.17 | 26.29 | 25.94 | 26.26 | 539,858 | +0.10(+0.37%) |
Jul 26, 2017 | 26.05 | 26.20 | 25.93 | 26.17 | 463,472 | +0.06(+0.21%) |
Jul 25, 2017 | 25.95 | 26.20 | 25.85 | 26.11 | 994,621 | +0.16(+0.61%) |
Jul 24, 2017 | 26.08 | 26.14 | 25.85 | 25.95 | 324,328 | -0.14(-0.52%) |
Jul 21, 2017 | 25.80 | 26.09 | 25.74 | 26.09 | 374,202 | +0.31(+1.20%) |
Jul 20, 2017 | 25.56 | 25.78 | 25.50 | 25.78 | 360,770 | +0.32(+1.25%) |
Jul 19, 2017 | 25.36 | 25.48 | 25.34 | 25.46 | 940,569 | +0.11(+0.44%) |
Jul 18, 2017 | 25.49 | 25.54 | 25.25 | 25.35 | 516,546 | -0.15(-0.59%) |
Jul 17, 2017 | 25.55 | 25.64 | 25.46 | 25.50 | 351,431 | -0.03(-0.12%) |
Jul 14, 2017 | 25.66 | 25.75 | 25.50 | 25.53 | 352,892 | +0.02(+0.06%) |
Jul 13, 2017 | 25.68 | 25.71 | 25.39 | 25.51 | 450,992 | -0.18(-0.71%) |
Jul 12, 2017 | 25.79 | 25.86 | 25.62 | 25.70 | 362,478 | +0.06(+0.22%) |
Jul 11, 2017 | 25.58 | 25.67 | 25.34 | 25.64 | 751,648 | +0.12(+0.47%) |
Jul 10, 2017 | 25.74 | 25.81 | 25.51 | 25.52 | 392,254 | -0.21(-0.80%) |
Jul 07, 2017 | 25.56 | 25.80 | 25.52 | 25.73 | 361,006 | +0.20(+0.78%) |
Jul 06, 2017 | 25.58 | 25.70 | 25.50 | 25.53 | 431,714 | -0.17(-0.65%) |
Jul 05, 2017 | 25.91 | 25.91 | 25.50 | 25.70 | 514,622 | -0.13(-0.49%) |
Jul 03, 2017 | 25.85 | 26.00 | 25.75 | 25.82 | 229,653 | +0.04(+0.15%) |
Jun 30, 2017 | 25.65 | 25.91 | 25.65 | 25.78 | 834,575 | +0.09(+0.34%) |
Jun 29, 2017 | 25.72 | 25.74 | 25.49 | 25.70 | 609,274 | -0.16(-0.62%) |
Jun 28, 2017 | 26.14 | 26.23 | 25.82 | 25.86 | 600,559 | -0.17(-0.64%) |
Jun 27, 2017 | 26.21 | 26.30 | 25.93 | 26.02 | 440,653 | -0.30(-1.15%) |
Jun 26, 2017 | 26.35 | 26.41 | 26.04 | 26.32 | 490,658 | +0.05(+0.18%) |
Jun 23, 2017 | 26.48 | 26.56 | 26.19 | 26.28 | 607,678 | -0.20(-0.75%) |
Jun 22, 2017 | 26.68 | 26.68 | 26.38 | 26.48 | 478,005 | -0.23(-0.86%) |
Jun 21, 2017 | 26.73 | 26.79 | 26.55 | 26.71 | 442,025 | -0.02(-0.09%) |
Jun 20, 2017 | 26.64 | 26.76 | 26.57 | 26.73 | 449,879 | +0.07(+0.27%) |
Jun 19, 2017 | 26.79 | 26.86 | 26.48 | 26.66 | 546,396 | -0.09(-0.33%) |
Jun 16, 2017 | 26.60 | 26.91 | 26.60 | 26.75 | 1,268,322 | +0.06(+0.24%) |
Jun 15, 2017 | 26.60 | 26.79 | 26.52 | 26.68 | 457,309 | -0.02(-0.09%) |
Jun 14, 2017 | 26.92 | 27.06 | 26.55 | 26.71 | 418,570 | -0.10(-0.39%) |
Jun 13, 2017 | 26.70 | 26.81 | 26.58 | 26.81 | 589,751 | +0.17(+0.63%) |
Jun 12, 2017 | 26.85 | 27.14 | 26.54 | 26.64 | 567,897 | -0.21(-0.80%) |
Jun 09, 2017 | 26.66 | 26.88 | 26.54 | 26.86 | 527,307 | +0.19(+0.72%) |
Jun 08, 2017 | 26.80 | 26.80 | 26.48 | 26.67 | 501,349 | -0.17(-0.62%) |
Jun 07, 2017 | 26.52 | 26.94 | 26.42 | 26.83 | 695,642 | +0.31(+1.17%) |
Jun 06, 2017 | 26.52 | 26.65 | 26.47 | 26.52 | 445,056 | +0.00(+0.00%) |
Jun 05, 2017 | 26.75 | 26.75 | 26.51 | 26.52 | 228,502 | -0.25(-0.95%) |
Jun 02, 2017 | 26.92 | 27.05 | 26.74 | 26.78 | 566,164 | -0.07(-0.27%) |
Jun 01, 2017 | 26.40 | 26.86 | 26.31 | 26.85 | 741,305 | +0.46(+1.75%) |
May 31, 2017 | 26.34 | 26.45 | 26.13 | 26.39 | 618,309 | +0.11(+0.42%) |
May 30, 2017 | 26.11 | 26.31 | 26.05 | 26.28 | 241,773 | +0.11(+0.43%) |
May 26, 2017 | 26.32 | 26.32 | 26.13 | 26.17 | 214,922 | -0.15(-0.57%) |
May 25, 2017 | 26.13 | 26.38 | 26.05 | 26.32 | 364,133 | +0.14(+0.55%) |
May 24, 2017 | 26.00 | 26.21 | 26.00 | 26.17 | 440,774 | +0.18(+0.70%) |
May 23, 2017 | 25.68 | 26.15 | 25.68 | 25.99 | 690,599 | +0.29(+1.15%) |
May 22, 2017 | 25.60 | 25.74 | 25.49 | 25.70 | 449,369 | +0.13(+0.50%) |
May 19, 2017 | 25.49 | 25.57 | 25.28 | 25.57 | 683,516 | +0.12(+0.46%) |
May 18, 2017 | 25.55 | 25.69 | 25.25 | 25.45 | 454,257 | -0.09(-0.34%) |
May 17, 2017 | 25.59 | 25.68 | 25.44 | 25.54 | 417,375 | -0.06(-0.22%) |
May 16, 2017 | 25.67 | 25.80 | 25.50 | 25.59 | 339,777 | -0.10(-0.40%) |
May 15, 2017 | 25.69 | 25.83 | 25.65 | 25.69 | 537,173 | +0.00(+0.00%) |
May 12, 2017 | 25.83 | 25.84 | 25.66 | 25.69 | 344,145 | -0.08(-0.31%) |
May 11, 2017 | 25.67 | 25.79 | 25.56 | 25.77 | 393,821 | -0.02(-0.06%) |
May 10, 2017 | 25.85 | 25.89 | 25.69 | 25.79 | 562,130 | +0.00(+0.00%) |
May 09, 2017 | 26.14 | 26.14 | 25.73 | 25.79 | 656,009 | -0.33(-1.27%) |
May 08, 2017 | 26.46 | 26.62 | 26.01 | 26.12 | 909,991 | -0.39(-1.49%) |
May 05, 2017 | 26.55 | 26.69 | 26.44 | 26.51 | 459,670 | +0.08(+0.30%) |
May 04, 2017 | 26.33 | 26.45 | 26.17 | 26.44 | 518,284 | +0.11(+0.42%) |
May 03, 2017 | 26.48 | 26.51 | 26.31 | 26.33 | 549,856 | -0.16(-0.60%) |
May 02, 2017 | 26.43 | 26.55 | 26.29 | 26.48 | 394,727 | +0.06(+0.21%) |
May 01, 2017 | 26.48 | 26.59 | 26.18 | 26.43 | 572,586 | -0.01(-0.03%) |
Apr 28, 2017 | 26.66 | 26.66 | 26.33 | 26.44 | 516,359 | -0.27(-1.00%) |
Apr 27, 2017 | 26.54 | 26.88 | 26.51 | 26.70 | 397,519 | +0.16(+0.59%) |
Apr 26, 2017 | 26.56 | 26.73 | 26.51 | 26.55 | 482,894 | -0.06(-0.21%) |
Apr 25, 2017 | 26.76 | 26.81 | 26.57 | 26.60 | 557,924 | -0.18(-0.68%) |
Apr 24, 2017 | 26.63 | 26.81 | 26.41 | 26.78 | 520,265 | +0.22(+0.83%) |
Apr 21, 2017 | 26.42 | 26.65 | 26.38 | 26.56 | 487,852 | +0.17(+0.66%) |
Apr 20, 2017 | 26.50 | 26.50 | 26.17 | 26.39 | 420,893 | -0.13(-0.48%) |
Apr 19, 2017 | 26.63 | 26.66 | 26.47 | 26.51 | 459,066 | -0.11(-0.41%) |
Apr 18, 2017 | 26.74 | 26.78 | 26.56 | 26.63 | 470,747 | -0.06(-0.21%) |
Apr 17, 2017 | 26.55 | 26.71 | 26.48 | 26.68 | 508,765 | +0.18(+0.68%) |
Apr 13, 2017 | 26.65 | 26.68 | 26.46 | 26.50 | 442,773 | -0.17(-0.65%) |
Apr 12, 2017 | 26.65 | 26.72 | 26.49 | 26.67 | 468,545 | +0.05(+0.18%) |
Apr 11, 2017 | 26.51 | 26.76 | 26.40 | 26.63 | 526,139 | +0.10(+0.39%) |
Apr 10, 2017 | 26.55 | 26.59 | 26.34 | 26.52 | 352,499 | -0.01(-0.03%) |
Apr 07, 2017 | 26.57 | 26.65 | 26.48 | 26.53 | 444,833 | -0.05(-0.18%) |
Apr 06, 2017 | 26.61 | 26.63 | 26.41 | 26.58 | 498,651 | -0.08(-0.30%) |
Apr 05, 2017 | 26.34 | 26.70 | 26.29 | 26.66 | 2,496,507 | +0.30(+1.14%) |
Apr 04, 2017 | 26.11 | 26.41 | 26.03 | 26.36 | 703,882 | +0.21(+0.78%) |