Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.37 | 25.39 | 25.32 | 25.32 | 31,478 | -0.00(-0.01%) |
Apr 27, 2018 | 25.33 | 25.36 | 25.32 | 25.32 | 3,436 | +0.02(+0.07%) |
Apr 26, 2018 | 25.31 | 25.32 | 25.24 | 25.31 | 2,781 | +0.04(+0.17%) |
Apr 25, 2018 | 25.27 | 25.34 | 25.21 | 25.26 | 16,118 | -0.05(-0.18%) |
Apr 24, 2018 | 25.27 | 25.35 | 25.25 | 25.31 | 11,042 | -0.02(-0.08%) |
Apr 23, 2018 | 25.34 | 25.38 | 25.28 | 25.33 | 6,203 | -0.02(-0.06%) |
Apr 20, 2018 | 25.37 | 25.42 | 25.32 | 25.34 | 11,056 | -0.05(-0.22%) |
Apr 19, 2018 | 25.41 | 25.41 | 25.34 | 25.40 | 17,598 | +0.00(+0.00%) |
Apr 18, 2018 | 25.46 | 25.48 | 25.36 | 25.40 | 20,777 | -0.02(-0.08%) |
Apr 17, 2018 | 25.47 | 25.47 | 25.41 | 25.42 | 17,551 | -0.01(-0.04%) |
Apr 16, 2018 | 25.49 | 25.53 | 25.42 | 25.43 | 999,053 | -0.09(-0.35%) |
Apr 13, 2018 | 25.48 | 25.56 | 25.48 | 25.52 | 814,518 | -0.03(-0.12%) |
Apr 12, 2018 | 25.53 | 25.57 | 25.47 | 25.55 | 22,768 | +0.02(+0.08%) |
Apr 11, 2018 | 25.52 | 25.61 | 25.51 | 25.53 | 19,437 | -0.04(-0.16%) |
Apr 10, 2018 | 25.56 | 25.59 | 25.46 | 25.57 | 50,978 | +0.01(+0.04%) |
Apr 09, 2018 | 25.54 | 25.58 | 25.51 | 25.56 | 9,848 | +0.03(+0.12%) |
Apr 06, 2018 | 25.57 | 25.57 | 25.49 | 25.53 | 22,866 | -0.01(-0.04%) |
Apr 05, 2018 | 25.52 | 25.54 | 25.44 | 25.54 | 21,768 | +0.01(+0.04%) |
Apr 04, 2018 | 25.50 | 25.54 | 25.44 | 25.53 | 117,931 | +0.00(+0.00%) |
Apr 03, 2018 | 25.58 | 25.58 | 25.45 | 25.53 | 28,655 | -0.02(-0.08%) |
Apr 02, 2018 | 25.53 | 25.55 | 25.50 | 25.55 | 9,893 | -0.10(-0.39%) |
Mar 29, 2018 | 25.65 | 25.65 | 25.65 | 0 | +0.11(+0.43%) | |
Mar 28, 2018 | 25.60 | 25.63 | 25.49 | 25.54 | 7,608 | -0.03(-0.13%) |
Mar 27, 2018 | 25.56 | 25.57 | 25.52 | 25.57 | 60,618 | +0.07(+0.27%) |
Mar 26, 2018 | 25.50 | 25.54 | 25.46 | 25.50 | 8,512 | -0.02(-0.06%) |
Mar 23, 2018 | 25.46 | 25.55 | 25.46 | 25.52 | 13,493 | +0.04(+0.16%) |
Mar 22, 2018 | 25.43 | 25.51 | 25.43 | 25.48 | 25,724 | +0.02(+0.08%) |
Mar 21, 2018 | 25.42 | 25.49 | 25.40 | 25.46 | 11,413 | +0.00(+0.00%) |
Mar 20, 2018 | 25.42 | 25.48 | 25.39 | 25.46 | 9,670 | -0.02(-0.08%) |
Mar 19, 2018 | 25.54 | 25.54 | 25.39 | 25.48 | 41,637 | +0.06(+0.24%) |
Mar 16, 2018 | 25.51 | 25.54 | 25.42 | 25.42 | 9,647 | -0.07(-0.27%) |
Mar 15, 2018 | 25.52 | 25.57 | 25.47 | 25.49 | 9,645 | -0.08(-0.31%) |
Mar 14, 2018 | 25.48 | 25.57 | 25.47 | 25.57 | 12,082 | +0.10(+0.39%) |
Mar 13, 2018 | 25.50 | 25.51 | 25.43 | 25.47 | 11,214 | +0.00(+0.00%) |
Mar 12, 2018 | 25.46 | 25.51 | 25.43 | 25.47 | 16,318 | +0.05(+0.20%) |
Mar 09, 2018 | 25.43 | 25.48 | 25.35 | 25.42 | 30,222 | -0.07(-0.27%) |
Mar 08, 2018 | 25.43 | 25.49 | 25.37 | 25.49 | 37,658 | +0.03(+0.12%) |
Mar 07, 2018 | 25.36 | 25.46 | 48,391 | +0.09(+0.35%) | ||
Mar 06, 2018 | 25.43 | 25.47 | 25.37 | 25.37 | 33,991 | -0.09(-0.35%) |
Mar 05, 2018 | 25.52 | 25.52 | 25.38 | 25.46 | 396,075 | -0.03(-0.12%) |
Mar 02, 2018 | 25.55 | 25.55 | 25.44 | 25.49 | 27,770 | -0.00(-0.01%) |
Mar 01, 2018 | 25.46 | 25.52 | 25.39 | 25.49 | 54,249 | -0.00(-0.02%) |
Feb 28, 2018 | 25.46 | 25.54 | 25.46 | 25.50 | 10,439 | +0.03(+0.10%) |
Feb 27, 2018 | 25.54 | 25.56 | 25.42 | 25.47 | 19,560 | -0.09(-0.35%) |
Feb 26, 2018 | 25.50 | 25.60 | 25.48 | 25.56 | 45,097 | +0.04(+0.17%) |
Feb 23, 2018 | 25.44 | 25.54 | 25.44 | 25.52 | 12,355 | +0.05(+0.18%) |
Feb 22, 2018 | 25.42 | 25.50 | 25.41 | 25.47 | 18,094 | +0.04(+0.16%) |
Feb 21, 2018 | 25.48 | 25.51 | 25.42 | 25.43 | 11,315 | -0.06(-0.22%) |
Feb 20, 2018 | 25.41 | 25.53 | 25.40 | 25.49 | 13,841 | +0.08(+0.30%) |
Feb 16, 2018 | 25.41 | 25.41 | 25.41 | 0 | -0.03(-0.12%) | |
Feb 15, 2018 | 25.44 | 25.49 | 25.34 | 25.44 | 21,155 | +0.01(+0.04%) |
Feb 14, 2018 | 25.49 | 25.49 | 25.39 | 25.43 | 16,545 | -0.05(-0.20%) |
Feb 13, 2018 | 25.44 | 25.55 | 25.43 | 25.48 | 22,388 | +0.04(+0.16%) |
Feb 12, 2018 | 25.53 | 25.53 | 25.41 | 25.44 | 50,593 | -0.06(-0.24%) |
Feb 09, 2018 | 25.47 | 25.54 | 25.41 | 25.50 | 56,360 | -0.03(-0.12%) |
Feb 08, 2018 | 25.47 | 25.51 | 25.45 | 25.53 | 17,276 | -0.07(-0.27%) |
Feb 07, 2018 | 25.63 | 25.65 | 25.52 | 25.60 | 78,986 | +0.03(+0.12%) |
Feb 06, 2018 | 25.53 | 25.67 | 25.51 | 25.57 | 65,728 | -0.06(-0.23%) |
Feb 05, 2018 | 25.56 | 25.64 | 25.49 | 25.63 | 138,661 | +0.06(+0.23%) |
Feb 02, 2018 | 25.55 | 25.58 | 25.51 | 25.57 | 38,560 | -0.06(-0.23%) |
Feb 01, 2018 | 25.62 | 25.69 | 25.60 | 25.63 | 14,067 | -0.11(-0.43%) |
Jan 31, 2018 | 25.76 | 25.76 | 25.67 | 25.74 | 3,727 | -0.01(-0.04%) |
Jan 30, 2018 | 25.77 | 25.79 | 25.72 | 25.75 | 7,480 | +0.02(+0.08%) |
Jan 29, 2018 | 25.74 | 25.75 | 25.71 | 25.73 | 8,432 | -0.07(-0.27%) |
Jan 26, 2018 | 25.83 | 25.85 | 25.76 | 25.80 | 39,569 | -0.01(-0.05%) |
Jan 25, 2018 | 25.76 | 25.82 | 25.75 | 25.81 | 14,860 | +0.03(+0.13%) |
Jan 24, 2018 | 25.81 | 25.86 | 25.77 | 25.78 | 12,682 | -0.02(-0.08%) |
Jan 23, 2018 | 25.83 | 25.84 | 25.76 | 25.80 | 23,699 | +0.02(+0.08%) |
Jan 22, 2018 | 25.86 | 25.86 | 25.76 | 25.78 | 13,110 | -0.01(-0.04%) |
Jan 19, 2018 | 25.87 | 25.87 | 25.78 | 25.79 | 24,636 | -0.07(-0.29%) |
Jan 18, 2018 | 25.86 | 25.89 | 25.81 | 25.86 | 13,927 | -0.01(-0.02%) |
Jan 17, 2018 | 25.90 | 25.95 | 25.85 | 25.87 | 242,556 | -0.08(-0.31%) |
Jan 16, 2018 | 26.00 | 26.00 | 25.92 | 25.95 | 38,636 | -0.03(-0.12%) |
Jan 12, 2018 | 25.98 | 25.98 | 25.98 | 0 | +0.05(+0.19%) | |
Jan 11, 2018 | 25.93 | 25.93 | 25.90 | 25.93 | 27,234 | -0.05(-0.19%) |
Jan 10, 2018 | 25.99 | 25.98 | 72,955 | +0.01(+0.04%) | ||
Jan 09, 2018 | 26.05 | 26.05 | 25.90 | 25.97 | 27,796 | -0.05(-0.19%) |
Jan 08, 2018 | 26.00 | 26.06 | 25.98 | 26.02 | 9,123 | +0.05(+0.18%) |
Jan 05, 2018 | 26.08 | 26.08 | 25.97 | 25.97 | 10,874 | -0.04(-0.14%) |
Jan 04, 2018 | 25.99 | 26.05 | 25.99 | 26.01 | 560,882 | +0.00(+0.00%) |
Jan 03, 2018 | 26.05 | 26.10 | 25.98 | 26.01 | 131,355 | +0.01(+0.04%) |
Jan 02, 2018 | 26.05 | 26.05 | 25.96 | 26.00 | 33,048 | -0.02(-0.08%) |
Dec 29, 2017 | 26.02 | 26.02 | 26.02 | 0 | +0.01(+0.04%) | |
Dec 28, 2017 | 25.99 | 26.03 | 25.97 | 26.01 | 19,545 | +0.01(+0.04%) |
Dec 27, 2017 | 25.95 | 26.00 | 25.95 | 26.00 | 6,859 | +0.04(+0.15%) |
Dec 26, 2017 | 25.98 | 25.99 | 25.93 | 25.96 | 55,969 | +0.00(+0.00%) |
Dec 22, 2017 | 25.97 | 25.99 | 25.92 | 25.96 | 25,878 | +0.04(+0.15%) |
Dec 21, 2017 | 25.93 | 25.98 | 25.92 | 25.92 | 34,422 | -0.05(-0.19%) |
Dec 20, 2017 | 25.96 | 25.98 | 25.94 | 25.97 | 10,082 | +0.00(+0.00%) |
Dec 19, 2017 | 26.02 | 26.06 | 25.94 | 25.97 | 15,770 | -0.15(-0.58%) |
Dec 18, 2017 | 26.10 | 26.14 | 26.09 | 26.12 | 12,291 | +0.01(+0.04%) |
Dec 15, 2017 | 26.11 | 26.16 | 26.08 | 26.11 | 14,311 | -0.04(-0.15%) |
Dec 14, 2017 | 26.10 | 26.16 | 26.09 | 26.15 | 37,885 | +0.04(+0.15%) |
Dec 13, 2017 | 26.10 | 26.15 | 26.06 | 26.11 | 16,258 | +0.03(+0.12%) |
Dec 12, 2017 | 26.08 | 26.10 | 26.02 | 26.08 | 31,195 | +0.00(+0.00%) |
Dec 11, 2017 | 26.13 | 26.14 | 26.07 | 26.08 | 14,163 | -0.01(-0.04%) |
Dec 08, 2017 | 26.16 | 26.16 | 26.08 | 26.09 | 21,653 | -0.03(-0.11%) |
Dec 07, 2017 | 26.12 | 26.20 | 26.09 | 26.12 | 57,981 | +0.00(+0.00%) |
Dec 06, 2017 | 26.12 | 26.19 | 26.11 | 26.12 | 9,644 | +0.07(+0.27%) |
Dec 05, 2017 | 26.09 | 26.12 | 26.05 | 26.05 | 385,087 | -0.06(-0.23%) |
Dec 04, 2017 | 26.07 | 26.13 | 26.07 | 26.11 | 5,385 | -0.01(-0.04%) |
Dec 01, 2017 | 26.05 | 26.14 | 26.05 | 26.12 | 29,946 | -0.02(-0.08%) |
Nov 30, 2017 | 26.17 | 26.17 | 26.11 | 26.14 | 22,194 | -0.03(-0.12%) |
Nov 29, 2017 | 26.18 | 26.19 | 26.17 | 26.17 | 10,809 | -0.04(-0.15%) |
Nov 28, 2017 | 26.24 | 26.24 | 26.18 | 26.21 | 9,164 | +0.01(+0.04%) |
Nov 27, 2017 | 26.19 | 26.23 | 26.19 | 26.20 | 11,069 | +0.00(+0.00%) |
Nov 24, 2017 | 26.22 | 26.23 | 26.20 | 26.20 | 6,429 | +0.02(+0.06%) |
Nov 22, 2017 | 26.14 | 26.18 | 26.14 | 26.18 | 8,689 | +0.03(+0.13%) |
Nov 21, 2017 | 26.13 | 26.17 | 26.13 | 26.15 | 9,092 | -0.02(-0.07%) |
Nov 20, 2017 | 26.16 | 26.18 | 26.12 | 26.17 | 17,810 | -0.01(-0.04%) |
Nov 17, 2017 | 26.16 | 26.21 | 26.14 | 26.18 | 15,723 | +0.05(+0.19%) |
Nov 16, 2017 | 26.18 | 26.21 | 26.13 | 26.13 | 13,937 | -0.08(-0.31%) |
Nov 15, 2017 | 26.17 | 26.21 | 26.13 | 26.21 | 11,460 | +0.04(+0.15%) |
Nov 14, 2017 | 26.15 | 26.17 | 26.10 | 26.17 | 7,401 | +0.01(+0.04%) |
Nov 13, 2017 | 26.16 | 26.17 | 26.13 | 26.16 | 4,319 | +0.00(+0.00%) |
Nov 10, 2017 | 26.12 | 26.19 | 26.12 | 26.16 | 10,266 | -0.04(-0.15%) |
Nov 09, 2017 | 26.19 | 26.20 | 26.14 | 26.20 | 30,553 | -0.03(-0.11%) |
Nov 08, 2017 | 26.25 | 26.25 | 26.18 | 26.23 | 19,005 | -0.02(-0.08%) |
Nov 07, 2017 | 26.22 | 26.26 | 26.22 | 26.25 | 5,915 | +0.03(+0.11%) |
Nov 06, 2017 | 26.23 | 26.26 | 26.17 | 26.22 | 14,087 | -0.01(-0.04%) |
Nov 03, 2017 | 26.21 | 26.24 | 26.20 | 26.23 | 1,167,617 | +0.04(+0.13%) |
Nov 02, 2017 | 26.19 | 26.21 | 26.13 | 26.20 | 14,188 | +0.02(+0.06%) |
Nov 01, 2017 | 26.11 | 26.18 | 26.11 | 26.18 | 2,865 | -0.04(-0.14%) |
Oct 31, 2017 | 26.22 | 26.25 | 26.21 | 26.22 | 2,874 | +0.03(+0.10%) |
Oct 30, 2017 | 26.19 | 26.24 | 26.15 | 26.19 | 6,777 | +0.06(+0.23%) |
Oct 27, 2017 | 26.12 | 26.18 | 26.11 | 26.13 | 14,010 | +0.03(+0.11%) |
Oct 26, 2017 | 26.14 | 26.19 | 26.10 | 26.10 | 15,249 | -0.05(-0.20%) |
Oct 25, 2017 | 26.17 | 26.18 | 26.10 | 26.15 | 144,474 | -0.02(-0.07%) |
Oct 24, 2017 | 26.16 | 26.22 | 26.14 | 26.17 | 20,983 | -0.01(-0.04%) |
Oct 23, 2017 | 26.18 | 26.22 | 26.16 | 26.18 | 24,923 | -0.03(-0.11%) |
Oct 20, 2017 | 26.22 | 26.22 | 26.16 | 26.21 | 12,246 | -0.04(-0.15%) |
Oct 19, 2017 | 26.25 | 26.27 | 26.23 | 26.25 | 8,474 | +0.01(+0.04%) |
Oct 18, 2017 | 26.24 | 26.27 | 26.22 | 26.24 | 8,092 | -0.00(-0.01%) |
Oct 17, 2017 | 26.29 | 26.29 | 26.24 | 26.24 | 2,388 | -0.00(-0.02%) |
Oct 16, 2017 | 26.29 | 26.29 | 26.25 | 26.25 | 4,153 | -0.04(-0.16%) |
Oct 13, 2017 | 26.28 | 26.29 | 26.25 | 26.29 | 4,941 | +0.04(+0.14%) |
Oct 12, 2017 | 26.25 | 26.27 | 26.21 | 26.25 | 6,533 | +0.00(+0.00%) |
Oct 11, 2017 | 26.24 | 26.27 | 26.21 | 26.25 | 14,414 | +0.03(+0.11%) |
Oct 10, 2017 | 26.21 | 26.29 | 26.20 | 26.22 | 39,955 | +0.00(+0.00%) |
Oct 09, 2017 | 26.20 | 26.24 | 26.20 | 26.22 | 4,017 | -0.02(-0.08%) |
Oct 06, 2017 | 26.21 | 26.24 | 26.21 | 26.24 | 8,756 | +0.02(+0.08%) |
Oct 05, 2017 | 26.25 | 26.30 | 26.22 | 26.22 | 4,749 | -0.04(-0.15%) |
Oct 04, 2017 | 26.26 | 26.28 | 26.25 | 26.26 | 18,049 | -0.00(-0.01%) |
Oct 03, 2017 | 26.24 | 26.30 | 26.24 | 26.26 | 7,918 | +0.03(+0.12%) |
Oct 02, 2017 | 26.24 | 26.28 | 26.23 | 26.23 | 8,210 | -0.10(-0.38%) |
Sep 29, 2017 | 26.34 | 26.34 | 26.30 | 26.33 | 6,172 | +0.00(+0.02%) |
Sep 28, 2017 | 26.30 | 26.32 | 26.27 | 26.32 | 26,730 | +0.02(+0.06%) |
Sep 27, 2017 | 26.33 | 26.34 | 26.26 | 26.31 | 552,201 | -0.04(-0.13%) |
Sep 26, 2017 | 26.32 | 26.38 | 26.31 | 26.34 | 35,935 | -0.03(-0.09%) |
Sep 25, 2017 | 26.30 | 26.39 | 26.30 | 26.37 | 13,609 | +0.07(+0.26%) |
Sep 22, 2017 | 26.34 | 26.34 | 26.26 | 26.30 | 6,897 | +0.01(+0.04%) |
Sep 21, 2017 | 26.27 | 26.35 | 26.27 | 26.29 | 34,632 | -0.03(-0.11%) |
Sep 20, 2017 | 26.33 | 26.35 | 26.23 | 26.32 | 7,223 | -0.01(-0.04%) |
Sep 19, 2017 | 26.32 | 26.35 | 26.28 | 26.33 | 21,160 | +0.06(+0.23%) |
Sep 18, 2017 | 26.29 | 26.33 | 26.27 | 26.27 | 9,916 | -0.07(-0.28%) |
Sep 15, 2017 | 26.35 | 26.35 | 26.30 | 26.34 | 4,389 | +0.00(+0.02%) |
Sep 14, 2017 | 26.33 | 26.35 | 26.30 | 26.34 | 10,548 | +0.01(+0.04%) |
Sep 13, 2017 | 26.34 | 26.36 | 26.29 | 26.33 | 17,329 | -0.04(-0.15%) |
Sep 12, 2017 | 26.35 | 26.38 | 26.31 | 26.37 | 5,258 | +0.00(+0.00%) |
Sep 11, 2017 | 26.38 | 26.41 | 26.35 | 26.37 | 15,859 | -0.01(-0.04%) |
Sep 08, 2017 | 26.47 | 26.48 | 26.38 | 26.38 | 26,933 | -0.05(-0.19%) |
Sep 07, 2017 | 26.40 | 26.49 | 26.40 | 26.43 | 28,348 | +0.08(+0.30%) |
Sep 06, 2017 | 26.41 | 26.44 | 26.35 | 26.35 | 180,412 | -0.05(-0.19%) |
Sep 05, 2017 | 26.40 | 26.42 | 26.35 | 26.40 | 7,932 | +0.04(+0.15%) |
Sep 01, 2017 | 26.38 | 26.41 | 26.31 | 26.36 | 30,176 | -0.08(-0.30%) |
Aug 31, 2017 | 26.38 | 26.46 | 26.37 | 26.44 | 41,143 | +0.04(+0.15%) |
Aug 30, 2017 | 26.39 | 26.42 | 26.36 | 26.40 | 6,204 | +0.03(+0.11%) |
Aug 29, 2017 | 26.42 | 26.44 | 26.37 | 26.37 | 5,715 | +0.01(+0.04%) |
Aug 28, 2017 | 26.40 | 26.42 | 26.35 | 26.36 | 13,729 | -0.04(-0.15%) |
Aug 25, 2017 | 26.33 | 26.41 | 26.33 | 26.40 | 22,285 | +0.04(+0.15%) |
Aug 24, 2017 | 26.33 | 26.39 | 26.33 | 26.36 | 23,669 | +0.02(+0.08%) |
Aug 23, 2017 | 26.39 | 26.39 | 26.33 | 26.34 | 10,485 | -0.01(-0.04%) |
Aug 22, 2017 | 26.31 | 26.36 | 26.29 | 26.35 | 6,535 | -0.02(-0.08%) |
Aug 21, 2017 | 26.35 | 26.37 | 26.33 | 26.37 | 8,324 | +0.00(+0.00%) |
Aug 18, 2017 | 26.36 | 26.42 | 26.32 | 26.37 | 7,845 | +0.05(+0.19%) |
Aug 17, 2017 | 26.29 | 26.37 | 26.29 | 26.32 | 25,629 | +0.02(+0.08%) |
Aug 16, 2017 | 26.26 | 26.30 | 26.26 | 26.30 | 6,476 | +0.03(+0.11%) |
Aug 15, 2017 | 26.29 | 26.30 | 26.24 | 26.27 | 22,999 | -0.03(-0.11%) |
Aug 14, 2017 | 26.34 | 26.36 | 26.29 | 26.30 | 49,220 | -0.02(-0.08%) |
Aug 11, 2017 | 26.32 | 26.35 | 26.26 | 26.32 | 4,774 | +0.00(+0.00%) |
Aug 10, 2017 | 26.35 | 26.36 | 26.28 | 26.32 | 17,173 | +0.05(+0.19%) |
Aug 09, 2017 | 26.29 | 26.40 | 26.27 | 26.27 | 10,789 | +0.02(+0.08%) |
Aug 08, 2017 | 26.30 | 26.33 | 26.25 | 26.25 | 9,106 | -0.08(-0.30%) |
Aug 07, 2017 | 26.32 | 26.36 | 26.25 | 26.33 | 6,259 | +0.04(+0.15%) |
Aug 04, 2017 | 26.27 | 26.33 | 26.26 | 26.29 | 17,423 | -0.07(-0.27%) |
Aug 03, 2017 | 26.28 | 26.39 | 26.27 | 26.36 | 120,802 | +0.10(+0.38%) |
Aug 02, 2017 | 26.42 | 26.42 | 26.22 | 26.26 | 52,987 | -0.03(-0.11%) |
Aug 01, 2017 | 26.24 | 26.33 | 26.22 | 26.29 | 18,289 | -0.04(-0.15%) |
Jul 31, 2017 | 26.32 | 26.33 | 26.29 | 26.33 | 7,438 | +0.01(+0.04%) |
Jul 28, 2017 | 26.27 | 26.33 | 26.25 | 26.32 | 12,211 | +0.08(+0.30%) |
Jul 27, 2017 | 26.24 | 26.32 | 26.22 | 26.24 | 24,070 | -0.02(-0.08%) |
Jul 26, 2017 | 26.26 | 26.35 | 26.21 | 26.26 | 18,438 | +0.04(+0.15%) |
Jul 25, 2017 | 26.25 | 26.28 | 26.22 | 26.22 | 31,043 | -0.15(-0.57%) |
Jul 24, 2017 | 26.30 | 26.38 | 26.30 | 26.37 | 5,256 | +0.04(+0.15%) |
Jul 21, 2017 | 26.33 | 26.35 | 26.27 | 26.33 | 15,530 | +0.03(+0.11%) |
Jul 20, 2017 | 26.32 | 26.33 | 26.26 | 26.30 | 16,802 | +0.00(+0.00%) |
Jul 19, 2017 | 26.26 | 26.35 | 26.24 | 26.30 | 15,297 | -0.02(-0.07%) |
Jul 18, 2017 | 26.28 | 26.34 | 26.26 | 26.32 | 10,246 | +0.10(+0.37%) |
Jul 17, 2017 | 26.26 | 26.26 | 26.19 | 26.22 | 7,183 | -0.04(-0.15%) |
Jul 14, 2017 | 26.29 | 26.29 | 26.21 | 26.26 | 18,751 | +0.04(+0.17%) |
Jul 13, 2017 | 26.20 | 26.24 | 26.17 | 26.22 | 6,216 | -0.02(-0.09%) |
Jul 12, 2017 | 26.18 | 26.26 | 26.18 | 26.24 | 36,730 | +0.09(+0.34%) |
Jul 11, 2017 | 26.18 | 26.18 | 26.13 | 26.15 | 17,083 | +0.01(+0.04%) |
Jul 10, 2017 | 26.17 | 26.18 | 26.13 | 26.14 | 56,450 | +0.02(+0.08%) |
Jul 07, 2017 | 26.12 | 26.18 | 26.10 | 26.12 | 17,710 | +0.00(+0.00%) |
Jul 06, 2017 | 26.19 | 26.20 | 26.12 | 26.12 | 431,747 | +0.00(+0.00%) |
Jul 05, 2017 | 26.11 | 26.25 | 26.10 | 26.12 | 97,017 | +0.02(+0.08%) |
Jul 03, 2017 | 26.17 | 26.20 | 26.08 | 26.10 | 46,668 | -0.19(-0.72%) |
Jun 30, 2017 | 26.33 | 26.34 | 26.25 | 26.29 | 11,877 | -0.06(-0.23%) |
Jun 29, 2017 | 26.29 | 26.35 | 26.26 | 26.35 | 24,241 | -0.01(-0.04%) |
Jun 28, 2017 | 26.31 | 26.39 | 26.31 | 26.36 | 9,691 | +0.07(+0.27%) |
Jun 27, 2017 | 26.40 | 26.40 | 26.29 | 26.29 | 24,930 | -0.11(-0.42%) |
Jun 26, 2017 | 26.43 | 26.45 | 26.39 | 26.40 | 10,608 | +0.03(+0.11%) |
Jun 23, 2017 | 26.37 | 26.41 | 26.37 | 26.37 | 10,565 | -0.03(-0.11%) |
Jun 22, 2017 | 26.40 | 26.40 | 26.35 | 26.40 | 14,105 | +0.00(+0.00%) |
Jun 21, 2017 | 26.39 | 26.40 | 26.31 | 26.40 | 11,474 | +0.06(+0.23%) |
Jun 20, 2017 | 26.35 | 26.42 | 26.34 | 26.34 | 14,412 | +0.02(+0.08%) |
Jun 19, 2017 | 26.37 | 26.41 | 26.31 | 26.32 | 41,986 | -0.05(-0.19%) |
Jun 16, 2017 | 26.33 | 26.43 | 26.33 | 26.37 | 125,133 | -0.02(-0.08%) |
Jun 15, 2017 | 26.43 | 26.44 | 26.33 | 26.39 | 22,403 | +0.00(+0.00%) |
Jun 14, 2017 | 26.41 | 26.49 | 26.36 | 26.39 | 56,110 | +0.05(+0.19%) |
Jun 13, 2017 | 26.37 | 26.42 | 26.30 | 26.34 | 112,610 | -0.04(-0.15%) |
Jun 12, 2017 | 26.40 | 26.45 | 26.36 | 26.38 | 10,745 | -0.01(-0.04%) |
Jun 09, 2017 | 26.38 | 26.43 | 26.37 | 26.39 | 17,245 | -0.05(-0.19%) |
Jun 08, 2017 | 26.43 | 26.46 | 26.37 | 26.44 | 16,522 | -0.03(-0.11%) |
Jun 07, 2017 | 26.48 | 26.50 | 26.44 | 26.47 | 7,853 | +0.01(+0.04%) |
Jun 06, 2017 | 26.47 | 26.48 | 26.45 | 26.46 | 26,123 | +0.07(+0.27%) |
Jun 05, 2017 | 26.44 | 26.47 | 26.36 | 26.39 | 81,804 | -0.05(-0.19%) |
Jun 02, 2017 | 26.45 | 26.48 | 26.40 | 26.44 | 11,179 | +0.07(+0.27%) |
Jun 01, 2017 | 26.39 | 26.43 | 26.37 | 26.37 | 15,187 | -0.11(-0.42%) |
May 31, 2017 | 26.38 | 26.51 | 26.38 | 26.48 | 28,892 | +0.10(+0.38%) |
May 30, 2017 | 26.44 | 26.48 | 26.38 | 26.38 | 25,978 | -0.10(-0.38%) |
May 26, 2017 | 26.45 | 26.48 | 26.41 | 26.48 | 17,071 | +0.03(+0.11%) |
May 25, 2017 | 26.36 | 26.47 | 26.36 | 26.45 | 29,843 | -0.01(-0.04%) |
May 24, 2017 | 26.39 | 26.48 | 26.38 | 26.46 | 9,422 | +0.06(+0.23%) |
May 23, 2017 | 26.45 | 26.46 | 26.39 | 26.40 | 18,562 | -0.06(-0.23%) |
May 22, 2017 | 26.40 | 26.46 | 26.40 | 26.46 | 6,012 | +0.03(+0.11%) |
May 19, 2017 | 26.43 | 26.46 | 26.39 | 26.43 | 11,029 | -0.06(-0.23%) |
May 18, 2017 | 26.43 | 26.55 | 26.40 | 26.49 | 78,481 | +0.05(+0.19%) |
May 17, 2017 | 26.35 | 26.48 | 26.35 | 26.44 | 22,581 | +0.14(+0.53%) |
May 16, 2017 | 26.28 | 26.37 | 26.28 | 26.30 | 12,942 | +0.03(+0.11%) |
May 15, 2017 | 26.30 | 26.31 | 26.23 | 26.27 | 14,541 | -0.02(-0.08%) |
May 12, 2017 | 26.22 | 26.36 | 26.22 | 26.29 | 11,293 | +0.09(+0.34%) |
May 11, 2017 | 26.26 | 26.26 | 26.20 | 26.20 | 16,088 | -0.06(-0.23%) |
May 10, 2017 | 26.27 | 26.29 | 26.23 | 26.26 | 14,861 | -0.02(-0.08%) |
May 09, 2017 | 26.26 | 26.28 | 26.20 | 26.28 | 18,467 | +0.03(+0.11%) |
May 08, 2017 | 26.25 | 26.32 | 26.24 | 26.25 | 26,773 | -0.06(-0.23%) |
May 05, 2017 | 26.30 | 26.33 | 26.30 | 26.31 | 7,173 | +0.01(+0.04%) |
May 04, 2017 | 26.29 | 26.31 | 26.24 | 26.30 | 22,368 | +0.00(+0.00%) |
May 03, 2017 | 26.29 | 26.34 | 26.28 | 26.30 | 114,421 | -0.04(-0.15%) |
May 02, 2017 | 26.22 | 26.34 | 26.22 | 26.34 | 9,056 | +0.07(+0.27%) |