Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 27.06 | 27.11 | 26.79 | 26.81 | 627,292 | -0.24(-0.89%) |
Sep 28, 2017 | 26.93 | 27.07 | 26.78 | 27.05 | 400,693 | +0.10(+0.36%) |
Sep 27, 2017 | 26.73 | 26.95 | 390,802 | -0.12(-0.45%) | ||
Sep 26, 2017 | 27.10 | 27.18 | 27.01 | 27.07 | 397,261 | -0.08(-0.30%) |
Sep 25, 2017 | 26.88 | 27.16 | 26.86 | 27.16 | 334,110 | +0.26(+0.96%) |
Sep 22, 2017 | 27.03 | 27.14 | 26.83 | 26.90 | 404,521 | -0.06(-0.24%) |
Sep 21, 2017 | 26.90 | 27.08 | 26.82 | 26.96 | 395,112 | +0.15(+0.57%) |
Sep 20, 2017 | 26.90 | 26.95 | 26.71 | 26.81 | 573,774 | +0.00(+0.00%) |
Sep 19, 2017 | 26.94 | 26.97 | 26.80 | 26.81 | 345,322 | -0.10(-0.36%) |
Sep 18, 2017 | 27.13 | 27.18 | 26.73 | 26.91 | 342,840 | -0.18(-0.68%) |
Sep 15, 2017 | 27.16 | 27.26 | 26.93 | 27.09 | 621,545 | -0.08(-0.30%) |
Sep 14, 2017 | 27.12 | 27.19 | 26.93 | 27.17 | 369,635 | +0.06(+0.24%) |
Sep 13, 2017 | 27.18 | 27.22 | 27.09 | 27.11 | 508,011 | -0.10(-0.35%) |
Sep 12, 2017 | 27.64 | 27.66 | 27.13 | 27.20 | 412,303 | -0.45(-1.63%) |
Sep 11, 2017 | 27.44 | 27.83 | 27.42 | 27.65 | 762,150 | +0.23(+0.85%) |
Sep 08, 2017 | 27.01 | 27.42 | 26.95 | 27.42 | 674,401 | +0.43(+1.58%) |
Sep 07, 2017 | 26.91 | 27.07 | 26.83 | 26.99 | 557,648 | +0.10(+0.36%) |
Sep 06, 2017 | 26.90 | 26.96 | 26.85 | 26.90 | 586,758 | +0.00(+0.00%) |
Sep 05, 2017 | 26.95 | 26.98 | 26.79 | 26.90 | 364,177 | -0.02(-0.09%) |
Sep 01, 2017 | 26.91 | 26.92 | 26.78 | 26.92 | 561,834 | +0.07(+0.27%) |
Aug 31, 2017 | 26.81 | 26.92 | 26.75 | 26.85 | 556,892 | +0.06(+0.24%) |
Aug 30, 2017 | 26.77 | 26.87 | 26.73 | 26.79 | 290,131 | -0.03(-0.12%) |
Aug 29, 2017 | 26.91 | 27.02 | 26.76 | 26.82 | 244,857 | -0.14(-0.54%) |
Aug 28, 2017 | 26.99 | 27.03 | 26.86 | 26.96 | 449,884 | -0.02(-0.06%) |
Aug 25, 2017 | 26.83 | 27.04 | 26.79 | 26.98 | 315,728 | +0.19(+0.72%) |
Aug 24, 2017 | 26.72 | 26.80 | 26.59 | 26.79 | 346,641 | +0.09(+0.33%) |
Aug 23, 2017 | 26.56 | 26.75 | 26.45 | 26.70 | 315,285 | +0.03(+0.12%) |
Aug 22, 2017 | 26.46 | 26.70 | 26.35 | 26.67 | 750,094 | +0.18(+0.67%) |
Aug 21, 2017 | 26.43 | 26.58 | 26.34 | 26.49 | 311,595 | +0.08(+0.30%) |
Aug 18, 2017 | 26.30 | 26.45 | 26.14 | 26.41 | 425,210 | +0.10(+0.36%) |
Aug 17, 2017 | 26.44 | 26.53 | 26.30 | 26.31 | 422,383 | -0.17(-0.63%) |
Aug 16, 2017 | 26.41 | 26.54 | 26.35 | 26.48 | 317,674 | +0.08(+0.30%) |
Aug 15, 2017 | 26.30 | 26.47 | 26.30 | 26.40 | 490,117 | +0.03(+0.12%) |
Aug 14, 2017 | 26.28 | 26.41 | 26.23 | 26.37 | 669,249 | +0.09(+0.33%) |
Aug 11, 2017 | 26.08 | 26.33 | 26.06 | 26.28 | 527,345 | +0.01(+0.03%) |
Aug 10, 2017 | 26.15 | 26.38 | 25.93 | 26.27 | 469,509 | +0.08(+0.30%) |
Aug 09, 2017 | 26.49 | 26.50 | 26.15 | 26.19 | 403,406 | -0.37(-1.41%) |
Aug 08, 2017 | 26.33 | 26.58 | 26.26 | 26.57 | 475,976 | +0.07(+0.27%) |
Aug 07, 2017 | 26.26 | 26.54 | 26.14 | 26.50 | 470,412 | +0.25(+0.94%) |
Aug 04, 2017 | 26.22 | 26.30 | 25.87 | 26.25 | 394,070 | +0.00(+0.00%) |
Aug 03, 2017 | 26.19 | 26.50 | 26.00 | 26.25 | 467,260 | -0.06(-0.24%) |
Aug 02, 2017 | 26.29 | 26.34 | 26.12 | 26.31 | 472,453 | -0.05(-0.18%) |
Aug 01, 2017 | 26.30 | 26.58 | 26.09 | 26.36 | 618,990 | +0.10(+0.39%) |
Jul 31, 2017 | 26.10 | 26.34 | 25.97 | 26.26 | 401,046 | +0.20(+0.76%) |
Jul 28, 2017 | 26.18 | 26.23 | 25.94 | 26.06 | 248,965 | -0.19(-0.73%) |
Jul 27, 2017 | 26.15 | 26.28 | 25.93 | 26.25 | 540,112 | +0.10(+0.37%) |
Jul 26, 2017 | 26.03 | 26.19 | 25.91 | 26.15 | 463,691 | +0.06(+0.21%) |
Jul 25, 2017 | 25.94 | 26.19 | 25.83 | 26.10 | 995,089 | +0.16(+0.61%) |
Jul 24, 2017 | 26.07 | 26.13 | 25.84 | 25.94 | 324,480 | -0.14(-0.52%) |
Jul 21, 2017 | 25.79 | 26.07 | 25.73 | 26.07 | 374,378 | +0.31(+1.20%) |
Jul 20, 2017 | 25.55 | 25.77 | 25.49 | 25.76 | 360,940 | +0.32(+1.25%) |
Jul 19, 2017 | 25.35 | 25.47 | 25.33 | 25.45 | 941,011 | +0.11(+0.44%) |
Jul 18, 2017 | 25.48 | 25.52 | 25.24 | 25.33 | 516,789 | -0.15(-0.59%) |
Jul 17, 2017 | 25.54 | 25.63 | 25.45 | 25.48 | 351,597 | -0.03(-0.12%) |
Jul 14, 2017 | 25.65 | 25.74 | 25.49 | 25.52 | 353,058 | +0.02(+0.06%) |
Jul 13, 2017 | 25.67 | 25.70 | 25.38 | 25.50 | 451,204 | -0.18(-0.71%) |
Jul 12, 2017 | 25.78 | 25.84 | 25.60 | 25.68 | 362,648 | +0.06(+0.22%) |
Jul 11, 2017 | 25.56 | 25.66 | 25.33 | 25.63 | 752,001 | +0.12(+0.47%) |
Jul 10, 2017 | 25.73 | 25.80 | 25.50 | 25.51 | 392,438 | -0.21(-0.80%) |
Jul 07, 2017 | 25.55 | 25.78 | 25.51 | 25.72 | 361,176 | +0.20(+0.78%) |
Jul 06, 2017 | 25.57 | 25.68 | 25.49 | 25.52 | 431,917 | -0.17(-0.65%) |
Jul 05, 2017 | 25.90 | 25.90 | 25.48 | 25.68 | 514,864 | -0.13(-0.49%) |
Jul 03, 2017 | 25.84 | 25.99 | 25.74 | 25.81 | 229,761 | +0.04(+0.15%) |
Jun 30, 2017 | 25.64 | 25.90 | 25.64 | 25.77 | 834,967 | +0.09(+0.34%) |
Jun 29, 2017 | 25.71 | 25.72 | 25.48 | 25.68 | 609,561 | -0.16(-0.62%) |
Jun 28, 2017 | 26.13 | 26.22 | 25.80 | 25.84 | 600,841 | -0.17(-0.64%) |
Jun 27, 2017 | 26.20 | 26.29 | 25.91 | 26.01 | 440,860 | -0.30(-1.15%) |
Jun 26, 2017 | 26.34 | 26.40 | 26.03 | 26.31 | 490,889 | +0.05(+0.18%) |
Jun 23, 2017 | 26.46 | 26.54 | 26.18 | 26.26 | 607,964 | -0.20(-0.75%) |
Jun 22, 2017 | 26.66 | 26.66 | 26.37 | 26.46 | 478,230 | -0.23(-0.86%) |
Jun 21, 2017 | 26.72 | 26.77 | 26.54 | 26.69 | 442,233 | -0.02(-0.09%) |
Jun 20, 2017 | 26.62 | 26.75 | 26.56 | 26.72 | 450,091 | +0.07(+0.27%) |
Jun 19, 2017 | 26.77 | 26.85 | 26.47 | 26.65 | 546,653 | -0.09(-0.33%) |
Jun 16, 2017 | 26.58 | 26.90 | 26.58 | 26.73 | 1,268,919 | +0.06(+0.24%) |
Jun 15, 2017 | 26.58 | 26.77 | 26.50 | 26.67 | 457,524 | -0.02(-0.09%) |
Jun 14, 2017 | 26.91 | 27.05 | 26.54 | 26.69 | 418,767 | -0.10(-0.39%) |
Jun 13, 2017 | 26.69 | 26.80 | 26.57 | 26.80 | 590,028 | +0.17(+0.63%) |
Jun 12, 2017 | 26.84 | 27.12 | 26.53 | 26.63 | 568,164 | -0.21(-0.80%) |
Jun 09, 2017 | 26.65 | 26.87 | 26.53 | 26.85 | 527,555 | +0.19(+0.72%) |
Jun 08, 2017 | 26.79 | 26.79 | 26.47 | 26.65 | 501,585 | -0.17(-0.62%) |
Jun 07, 2017 | 26.50 | 26.93 | 26.41 | 26.82 | 695,970 | +0.31(+1.17%) |
Jun 06, 2017 | 26.51 | 26.64 | 26.46 | 26.51 | 445,265 | +0.00(+0.00%) |
Jun 05, 2017 | 26.74 | 26.74 | 26.50 | 26.51 | 228,610 | -0.25(-0.95%) |
Jun 02, 2017 | 26.91 | 27.04 | 26.73 | 26.77 | 566,430 | -0.07(-0.27%) |
Jun 01, 2017 | 26.38 | 26.85 | 26.30 | 26.84 | 741,653 | +0.46(+1.75%) |
May 31, 2017 | 26.33 | 26.44 | 26.11 | 26.38 | 618,600 | +0.11(+0.42%) |
May 30, 2017 | 26.10 | 26.30 | 26.04 | 26.26 | 241,886 | +0.11(+0.43%) |
May 26, 2017 | 26.30 | 26.30 | 26.11 | 26.15 | 215,023 | -0.15(-0.58%) |
May 25, 2017 | 26.12 | 26.37 | 26.03 | 26.30 | 364,304 | +0.14(+0.55%) |
May 24, 2017 | 25.99 | 26.19 | 25.99 | 26.16 | 440,982 | +0.18(+0.70%) |
May 23, 2017 | 25.67 | 26.14 | 25.67 | 25.98 | 690,924 | +0.29(+1.15%) |
May 22, 2017 | 25.59 | 25.73 | 25.48 | 25.68 | 449,581 | +0.13(+0.50%) |
May 19, 2017 | 25.48 | 25.56 | 25.26 | 25.56 | 683,838 | +0.12(+0.46%) |
May 18, 2017 | 25.54 | 25.68 | 25.23 | 25.44 | 454,471 | -0.09(-0.34%) |
May 17, 2017 | 25.58 | 25.67 | 25.43 | 25.52 | 417,572 | -0.06(-0.22%) |
May 16, 2017 | 25.66 | 25.79 | 25.49 | 25.58 | 339,937 | -0.10(-0.40%) |
May 15, 2017 | 25.68 | 25.82 | 25.64 | 25.68 | 537,426 | +0.00(+0.00%) |
May 12, 2017 | 25.82 | 25.83 | 25.64 | 25.68 | 344,307 | -0.08(-0.31%) |
May 11, 2017 | 25.66 | 25.77 | 25.54 | 25.76 | 394,006 | -0.02(-0.06%) |
May 10, 2017 | 25.84 | 25.88 | 25.67 | 25.78 | 562,395 | +0.00(+0.00%) |
May 09, 2017 | 26.13 | 26.13 | 25.71 | 25.78 | 656,318 | -0.33(-1.27%) |
May 08, 2017 | 26.45 | 26.60 | 25.99 | 26.11 | 910,420 | -0.39(-1.49%) |
May 05, 2017 | 26.54 | 26.68 | 26.43 | 26.50 | 459,886 | +0.08(+0.30%) |
May 04, 2017 | 26.32 | 26.44 | 26.16 | 26.42 | 518,528 | +0.11(+0.42%) |
May 03, 2017 | 26.46 | 26.49 | 26.30 | 26.31 | 550,115 | -0.16(-0.60%) |
May 02, 2017 | 26.42 | 26.53 | 26.28 | 26.47 | 394,913 | +0.06(+0.21%) |
May 01, 2017 | 26.47 | 26.57 | 26.16 | 26.42 | 572,855 | -0.01(-0.03%) |
Apr 28, 2017 | 26.64 | 26.64 | 26.31 | 26.42 | 516,602 | -0.27(-1.00%) |
Apr 27, 2017 | 26.53 | 26.87 | 26.49 | 26.69 | 397,706 | +0.16(+0.59%) |
Apr 26, 2017 | 26.55 | 26.72 | 26.50 | 26.53 | 483,121 | -0.06(-0.21%) |
Apr 25, 2017 | 26.75 | 26.79 | 26.56 | 26.59 | 558,187 | -0.18(-0.68%) |
Apr 24, 2017 | 26.62 | 26.80 | 26.40 | 26.77 | 520,509 | +0.22(+0.83%) |
Apr 21, 2017 | 26.41 | 26.64 | 26.37 | 26.55 | 488,081 | +0.17(+0.66%) |
Apr 20, 2017 | 26.49 | 26.49 | 26.16 | 26.38 | 421,091 | -0.13(-0.48%) |
Apr 19, 2017 | 26.61 | 26.65 | 26.46 | 26.50 | 459,282 | -0.11(-0.41%) |
Apr 18, 2017 | 26.72 | 26.76 | 26.55 | 26.61 | 470,968 | -0.06(-0.21%) |
Apr 17, 2017 | 26.53 | 26.70 | 26.47 | 26.67 | 509,005 | +0.18(+0.68%) |
Apr 13, 2017 | 26.64 | 26.67 | 26.45 | 26.49 | 442,981 | -0.17(-0.65%) |
Apr 12, 2017 | 26.64 | 26.71 | 26.48 | 26.66 | 468,766 | +0.05(+0.18%) |
Apr 11, 2017 | 26.50 | 26.74 | 26.38 | 26.61 | 526,387 | +0.10(+0.39%) |
Apr 10, 2017 | 26.53 | 26.57 | 26.33 | 26.51 | 352,665 | -0.01(-0.03%) |
Apr 07, 2017 | 26.56 | 26.64 | 26.47 | 26.52 | 445,043 | -0.05(-0.18%) |
Apr 06, 2017 | 26.60 | 26.61 | 26.40 | 26.57 | 498,885 | -0.08(-0.30%) |
Apr 05, 2017 | 26.33 | 26.69 | 26.27 | 26.64 | 2,497,682 | +0.30(+1.14%) |
Apr 04, 2017 | 26.10 | 26.40 | 26.02 | 26.34 | 704,214 | +0.20(+0.78%) |
Apr 03, 2017 | 26.12 | 26.18 | 25.87 | 26.14 | 933,934 | -0.12(-0.45%) |
Mar 31, 2017 | 26.40 | 26.58 | 26.24 | 26.26 | 864,494 | -0.12(-0.45%) |
Mar 30, 2017 | 26.31 | 26.38 | 26.13 | 26.38 | 672,115 | +0.05(+0.18%) |
Mar 29, 2017 | 26.39 | 26.39 | 26.18 | 26.33 | 674,158 | -0.12(-0.45%) |
Mar 28, 2017 | 26.34 | 26.47 | 26.20 | 26.45 | 465,839 | +0.07(+0.27%) |
Mar 27, 2017 | 26.61 | 26.70 | 26.24 | 26.38 | 609,202 | -0.17(-0.65%) |
Mar 24, 2017 | 26.38 | 26.62 | 26.35 | 26.55 | 363,361 | +0.16(+0.60%) |
Mar 23, 2017 | 26.37 | 26.75 | 26.31 | 26.39 | 503,485 | -0.08(-0.30%) |
Mar 22, 2017 | 26.25 | 26.57 | 26.24 | 26.47 | 717,313 | +0.22(+0.84%) |
Mar 21, 2017 | 26.11 | 26.31 | 26.02 | 26.25 | 813,078 | +0.12(+0.45%) |
Mar 20, 2017 | 26.35 | 26.39 | 26.09 | 26.13 | 491,387 | -0.12(-0.45%) |
Mar 17, 2017 | 25.97 | 26.39 | 25.97 | 26.25 | 992,437 | +0.28(+1.06%) |
Mar 16, 2017 | 26.17 | 26.32 | 25.92 | 25.97 | 597,130 | -0.27(-1.02%) |
Mar 15, 2017 | 25.83 | 26.44 | 25.83 | 26.24 | 1,119,074 | +0.49(+1.90%) |
Mar 14, 2017 | 25.87 | 25.93 | 25.71 | 25.75 | 382,371 | -0.17(-0.67%) |
Mar 13, 2017 | 25.70 | 25.97 | 25.67 | 25.93 | 645,540 | +0.28(+1.11%) |
Mar 10, 2017 | 25.68 | 25.82 | 25.52 | 25.64 | 670,812 | +0.03(+0.12%) |
Mar 09, 2017 | 25.58 | 25.82 | 25.51 | 25.61 | 856,087 | +0.05(+0.19%) |
Mar 08, 2017 | 25.82 | 25.85 | 25.51 | 25.56 | 966,538 | -0.43(-1.64%) |
Mar 07, 2017 | 25.92 | 26.12 | 25.87 | 25.99 | 1,128,525 | +0.07(+0.27%) |
Mar 06, 2017 | 26.03 | 26.20 | 25.90 | 25.92 | 875,273 | -0.35(-1.35%) |
Mar 03, 2017 | 26.21 | 26.31 | 26.04 | 26.27 | 751,328 | -0.02(-0.09%) |
Mar 02, 2017 | 26.34 | 26.49 | 26.22 | 26.30 | 671,575 | -0.06(-0.24%) |
Mar 01, 2017 | 26.02 | 26.50 | 25.90 | 26.36 | 744,691 | +0.13(+0.48%) |
Feb 28, 2017 | 26.20 | 26.33 | 26.14 | 26.23 | 780,519 | +0.02(+0.09%) |
Feb 27, 2017 | 26.15 | 26.21 | 26.02 | 26.21 | 630,990 | +0.09(+0.33%) |
Feb 24, 2017 | 25.90 | 26.20 | 25.90 | 26.12 | 592,392 | +0.23(+0.88%) |
Feb 23, 2017 | 25.84 | 26.01 | 25.67 | 25.90 | 913,260 | +0.16(+0.61%) |
Feb 22, 2017 | 25.67 | 25.81 | 25.51 | 25.74 | 676,501 | +0.13(+0.49%) |
Feb 21, 2017 | 25.46 | 25.67 | 25.41 | 25.61 | 820,940 | +0.09(+0.34%) |
Feb 17, 2017 | 25.53 | 25.53 | 25.53 | 0 | -0.05(-0.18%) | |
Feb 16, 2017 | 25.38 | 25.58 | 25.29 | 25.57 | 618,770 | +0.19(+0.74%) |
Feb 15, 2017 | 25.46 | 25.77 | 25.24 | 25.39 | 1,303,603 | -0.46(-1.78%) |
Feb 14, 2017 | 26.31 | 26.31 | 25.45 | 25.85 | 766,593 | -0.45(-1.72%) |
Feb 13, 2017 | 26.35 | 26.42 | 26.21 | 26.30 | 542,990 | -0.08(-0.30%) |
Feb 10, 2017 | 26.30 | 26.43 | 26.18 | 26.38 | 603,408 | +0.02(+0.09%) |
Feb 09, 2017 | 26.30 | 26.39 | 26.17 | 26.35 | 811,928 | +0.05(+0.18%) |
Feb 08, 2017 | 26.35 | 26.35 | 26.15 | 26.31 | 420,565 | +0.01(+0.03%) |
Feb 07, 2017 | 26.39 | 26.42 | 26.23 | 26.30 | 779,949 | -0.04(-0.15%) |
Feb 06, 2017 | 26.20 | 26.35 | 26.15 | 26.34 | 1,548,146 | +0.14(+0.54%) |
Feb 03, 2017 | 26.10 | 26.31 | 26.08 | 26.20 | 389,596 | +0.16(+0.63%) |
Feb 02, 2017 | 25.86 | 26.03 | 25.71 | 26.03 | 713,309 | +0.19(+0.73%) |
Feb 01, 2017 | 26.00 | 26.13 | 25.71 | 25.85 | 584,388 | -0.30(-1.14%) |
Jan 31, 2017 | 25.78 | 26.15 | 25.67 | 26.14 | 515,288 | +0.45(+1.76%) |
Jan 30, 2017 | 25.63 | 25.69 | 25.50 | 25.69 | 613,418 | +0.14(+0.55%) |
Jan 27, 2017 | 25.79 | 25.79 | 25.49 | 25.55 | 279,067 | -0.17(-0.67%) |
Jan 26, 2017 | 25.85 | 25.91 | 25.60 | 25.72 | 469,514 | -0.11(-0.42%) |
Jan 25, 2017 | 25.88 | 25.96 | 25.73 | 25.83 | 434,653 | -0.04(-0.15%) |
Jan 24, 2017 | 25.77 | 26.00 | 25.76 | 25.87 | 542,265 | +0.09(+0.33%) |
Jan 23, 2017 | 25.87 | 26.06 | 25.73 | 25.78 | 619,277 | -0.13(-0.51%) |
Jan 20, 2017 | 25.92 | 26.12 | 25.80 | 25.92 | 334,308 | +0.09(+0.33%) |
Jan 19, 2017 | 26.14 | 26.19 | 25.76 | 25.83 | 279,821 | -0.36(-1.37%) |
Jan 18, 2017 | 26.17 | 26.39 | 26.10 | 26.19 | 607,963 | -0.05(-0.18%) |
Jan 17, 2017 | 26.19 | 26.47 | 26.11 | 26.24 | 459,065 | +0.16(+0.60%) |
Jan 13, 2017 | 26.08 | 26.08 | 26.08 | 0 | -0.07(-0.27%) | |
Jan 12, 2017 | 26.14 | 26.16 | 25.87 | 26.15 | 619,042 | -0.02(-0.09%) |
Jan 11, 2017 | 25.82 | 26.24 | 25.78 | 26.17 | 702,766 | +0.36(+1.39%) |
Jan 10, 2017 | 25.64 | 25.87 | 25.53 | 25.81 | 688,650 | +0.19(+0.73%) |
Jan 09, 2017 | 26.06 | 26.06 | 25.57 | 25.63 | 778,867 | -0.40(-1.53%) |
Jan 06, 2017 | 25.59 | 26.10 | 25.59 | 26.03 | 616,320 | +0.34(+1.34%) |
Jan 05, 2017 | 25.78 | 25.89 | 25.51 | 25.68 | 1,502,188 | -0.09(-0.36%) |
Jan 04, 2017 | 25.71 | 26.11 | 25.64 | 25.78 | 934,163 | +0.10(+0.40%) |
Jan 03, 2017 | 25.78 | 25.82 | 25.46 | 25.67 | 568,459 | -0.15(-0.57%) |
Dec 30, 2016 | 25.82 | 25.82 | 25.82 | 0 | -0.23(-0.87%) | |
Dec 29, 2016 | 25.81 | 26.07 | 25.75 | 26.05 | 723,273 | +0.30(+1.18%) |
Dec 28, 2016 | 26.13 | 26.13 | 25.62 | 25.74 | 721,577 | -0.41(-1.58%) |
Dec 27, 2016 | 26.21 | 26.27 | 26.13 | 26.16 | 377,990 | -0.09(-0.36%) |
Dec 23, 2016 | 26.25 | 26.25 | 26.25 | 0 | -0.02(-0.06%) | |
Dec 22, 2016 | 26.28 | 26.29 | 26.10 | 26.27 | 403,672 | -0.01(-0.03%) |
Dec 21, 2016 | 26.23 | 26.61 | 26.08 | 26.28 | 584,020 | +0.05(+0.18%) |
Dec 20, 2016 | 26.26 | 26.47 | 26.05 | 26.23 | 739,499 | -0.15(-0.56%) |
Dec 19, 2016 | 26.14 | 26.45 | 26.08 | 26.38 | 849,681 | +0.32(+1.23%) |
Dec 16, 2016 | 25.75 | 26.13 | 25.66 | 26.06 | 1,774,420 | +0.30(+1.18%) |
Dec 15, 2016 | 25.26 | 25.76 | 25.23 | 25.75 | 612,506 | +0.41(+1.63%) |
Dec 14, 2016 | 26.02 | 26.20 | 25.29 | 25.34 | 759,479 | -0.47(-1.82%) |
Dec 13, 2016 | 25.81 | 25.99 | 25.51 | 25.81 | 791,999 | +0.09(+0.36%) |
Dec 12, 2016 | 25.35 | 25.85 | 25.22 | 25.71 | 990,128 | +0.40(+1.57%) |
Dec 09, 2016 | 25.28 | 25.37 | 24.99 | 25.32 | 847,312 | +0.05(+0.19%) |
Dec 08, 2016 | 24.38 | 25.54 | 24.23 | 25.27 | 1,398,619 | +0.82(+3.35%) |
Dec 07, 2016 | 24.17 | 24.46 | 23.99 | 24.45 | 1,456,706 | +0.30(+1.23%) |
Dec 06, 2016 | 24.65 | 24.67 | 24.08 | 24.15 | 1,052,058 | -0.40(-1.62%) |
Dec 05, 2016 | 24.49 | 24.57 | 24.24 | 24.55 | 455,951 | +0.04(+0.16%) |
Dec 02, 2016 | 24.14 | 24.51 | 24.14 | 24.51 | 581,265 | +0.52(+2.18%) |
Dec 01, 2016 | 23.97 | 24.02 | 23.63 | 23.99 | 610,671 | -0.06(-0.26%) |
Nov 30, 2016 | 24.60 | 24.60 | 24.04 | 24.05 | 952,247 | -0.70(-2.84%) |
Nov 29, 2016 | 24.45 | 24.94 | 24.45 | 24.75 | 850,740 | +0.26(+1.05%) |
Nov 28, 2016 | 24.03 | 24.56 | 24.03 | 24.50 | 807,645 | +0.52(+2.15%) |
Nov 25, 2016 | 23.88 | 24.16 | 23.83 | 23.98 | 286,199 | +0.12(+0.49%) |
Nov 23, 2016 | 23.86 | 23.86 | 23.86 | 0 | -0.07(-0.29%) | |
Nov 22, 2016 | 23.62 | 23.95 | 23.50 | 23.93 | 677,733 | +0.23(+0.99%) |
Nov 21, 2016 | 23.25 | 23.70 | 23.23 | 23.70 | 816,488 | +0.51(+2.19%) |
Nov 18, 2016 | 23.10 | 23.23 | 22.98 | 23.19 | 701,192 | +0.09(+0.41%) |
Nov 17, 2016 | 23.05 | 23.25 | 22.96 | 23.10 | 498,384 | -0.07(-0.30%) |
Nov 16, 2016 | 22.98 | 23.18 | 22.76 | 23.17 | 1,070,133 | +0.19(+0.81%) |
Nov 15, 2016 | 22.76 | 22.99 | 22.70 | 22.98 | 800,532 | +0.29(+1.26%) |
Nov 14, 2016 | 22.60 | 22.71 | 22.43 | 22.70 | 583,079 | -0.03(-0.14%) |
Nov 11, 2016 | 22.35 | 22.81 | 22.35 | 22.73 | 764,661 | +0.36(+1.59%) |
Nov 10, 2016 | 22.64 | 22.64 | 22.02 | 22.37 | 1,024,178 | -0.30(-1.33%) |
Nov 09, 2016 | 22.82 | 22.85 | 22.57 | 22.67 | 640,954 | -0.52(-2.23%) |
Nov 08, 2016 | 23.06 | 23.27 | 22.94 | 23.19 | 725,064 | +0.15(+0.64%) |
Nov 07, 2016 | 22.57 | 23.06 | 22.27 | 23.04 | 749,223 | +0.80(+3.61%) |
Nov 04, 2016 | 22.19 | 22.48 | 22.19 | 22.24 | 678,731 | +0.12(+0.52%) |
Nov 03, 2016 | 22.12 | 22.26 | 21.97 | 22.12 | 596,033 | +0.05(+0.21%) |
Nov 02, 2016 | 22.36 | 22.36 | 21.98 | 22.08 | 624,373 | -0.32(-1.45%) |
Nov 01, 2016 | 22.76 | 22.81 | 22.37 | 22.40 | 642,353 | -0.39(-1.73%) |
Oct 31, 2016 | 22.29 | 22.92 | 22.23 | 22.80 | 767,743 | +0.32(+1.44%) |
Oct 28, 2016 | 22.45 | 22.63 | 22.39 | 22.47 | 424,007 | +0.04(+0.17%) |
Oct 27, 2016 | 22.29 | 22.51 | 22.28 | 22.43 | 509,822 | +0.05(+0.24%) |
Oct 26, 2016 | 22.29 | 22.45 | 22.16 | 22.38 | 442,554 | +0.05(+0.24%) |
Oct 25, 2016 | 22.18 | 22.32 | 22.12 | 22.32 | 348,250 | +0.07(+0.31%) |
Oct 24, 2016 | 22.63 | 22.63 | 22.15 | 22.26 | 307,083 | +0.08(+0.38%) |
Oct 21, 2016 | 22.32 | 22.37 | 22.11 | 22.17 | 770,464 | -0.24(-1.07%) |
Oct 20, 2016 | 22.49 | 22.63 | 22.36 | 22.41 | 482,473 | -0.07(-0.31%) |
Oct 19, 2016 | 22.33 | 22.53 | 22.29 | 22.48 | 584,515 | +0.11(+0.48%) |
Oct 18, 2016 | 22.43 | 22.46 | 22.10 | 22.37 | 528,338 | +0.04(+0.17%) |
Oct 17, 2016 | 22.33 | 22.43 | 22.30 | 22.33 | 406,326 | +0.05(+0.24%) |
Oct 14, 2016 | 22.29 | 22.45 | 22.22 | 22.28 | 474,474 | -0.05(-0.24%) |
Oct 13, 2016 | 22.21 | 22.56 | 22.18 | 22.33 | 645,149 | +0.12(+0.56%) |
Oct 12, 2016 | 21.95 | 22.28 | 21.92 | 22.21 | 1,205,342 | +0.26(+1.20%) |
Oct 11, 2016 | 22.15 | 22.15 | 21.90 | 21.95 | 631,642 | -0.29(-1.32%) |
Oct 10, 2016 | 21.98 | 22.26 | 22.03 | 22.24 | 587,919 | +0.25(+1.16%) |
Oct 07, 2016 | 22.29 | 22.34 | 21.98 | 21.98 | 865,559 | -0.16(-0.73%) |
Oct 06, 2016 | 22.10 | 22.26 | 21.87 | 22.15 | 2,023,459 | -0.08(-0.35%) |
Oct 05, 2016 | 22.47 | 22.50 | 22.12 | 22.22 | 1,739,219 | -0.14(-0.62%) |
Oct 04, 2016 | 22.73 | 22.75 | 22.19 | 22.36 | 1,209,469 | -0.41(-1.80%) |