Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.72 | 25.73 | 25.59 | 25.59 | 15,571 | -0.44(-1.69%) |
May 30, 2018 | 25.84 | 26.03 | 25.68 | 26.03 | 4,142 | +0.62(+2.44%) |
May 29, 2018 | 25.71 | 25.71 | 25.33 | 25.41 | 8,164 | -0.80(-3.06%) |
May 25, 2018 | 26.21 | 26.21 | 26.21 | 0 | -0.03(-0.11%) | |
May 24, 2018 | 26.27 | 26.27 | 26.15 | 26.24 | 3,753 | -0.20(-0.74%) |
May 23, 2018 | 26.45 | 26.45 | 26.33 | 26.43 | 11,106 | -0.55(-2.04%) |
May 22, 2018 | 27.05 | 27.05 | 26.96 | 26.98 | 2,036 | +0.07(+0.26%) |
May 21, 2018 | 27.00 | 27.00 | 26.87 | 26.92 | 3,563 | +0.20(+0.74%) |
May 18, 2018 | 26.77 | 26.77 | 26.72 | 26.72 | 6,022 | -0.13(-0.48%) |
May 17, 2018 | 26.93 | 26.95 | 26.80 | 26.85 | 4,788 | +0.13(+0.49%) |
May 16, 2018 | 26.67 | 26.75 | 26.66 | 26.72 | 3,333 | -0.04(-0.16%) |
May 15, 2018 | 26.66 | 26.82 | 26.59 | 26.76 | 1,827 | -0.21(-0.79%) |
May 14, 2018 | 27.01 | 27.08 | 26.91 | 26.97 | 3,793 | -0.02(-0.07%) |
May 11, 2018 | 27.07 | 27.07 | 26.94 | 26.99 | 786 | -0.01(-0.03%) |
May 10, 2018 | 26.92 | 27.00 | 26.92 | 27.00 | 3,536 | +0.22(+0.82%) |
May 09, 2018 | 26.62 | 26.82 | 26.62 | 26.78 | 2,075 | +0.16(+0.60%) |
May 08, 2018 | 26.62 | 26.62 | 26.62 | 26.62 | 820 | -0.22(-0.80%) |
May 07, 2018 | 26.83 | 26.89 | 26.83 | 26.84 | 2,639 | +0.12(+0.45%) |
May 04, 2018 | 26.70 | 26.73 | 26.63 | 26.72 | 9,652 | +0.06(+0.23%) |
May 03, 2018 | 26.60 | 26.66 | 26.41 | 26.66 | 6,564 | -0.12(-0.43%) |
May 02, 2018 | 26.72 | 26.77 | 26.70 | 26.77 | 2,138 | +0.55(+2.12%) |
May 01, 2018 | 26.49 | 26.49 | 26.19 | 26.22 | 17,645 | -0.21(-0.78%) |
Apr 30, 2018 | 26.51 | 26.53 | 26.42 | 26.42 | 1,989 | -0.22(-0.84%) |
Apr 27, 2018 | 26.65 | 26.65 | 26.65 | 26.65 | 247 | +0.26(+0.98%) |
Apr 26, 2018 | 26.32 | 26.39 | 26.32 | 26.39 | 1,399 | +0.06(+0.23%) |
Apr 25, 2018 | 26.29 | 26.33 | 26.21 | 26.33 | 3,537 | -0.14(-0.52%) |
Apr 24, 2018 | 26.84 | 26.84 | 26.47 | 26.47 | 2,055 | -0.31(-1.17%) |
Apr 23, 2018 | 26.87 | 26.87 | 26.73 | 26.78 | 6,305 | -0.02(-0.08%) |
Apr 20, 2018 | 26.80 | 26.86 | 26.79 | 26.80 | 926 | -0.17(-0.64%) |
Apr 19, 2018 | 27.03 | 27.05 | 26.92 | 26.98 | 2,367 | -0.19(-0.70%) |
Apr 18, 2018 | 27.16 | 27.23 | 27.15 | 27.17 | 3,288 | +0.04(+0.16%) |
Apr 17, 2018 | 26.92 | 27.16 | 26.92 | 27.12 | 7,521 | +0.32(+1.20%) |
Apr 16, 2018 | 26.77 | 26.84 | 26.77 | 26.80 | 2,793 | +0.06(+0.21%) |
Apr 13, 2018 | 26.68 | 26.74 | 26.65 | 26.74 | 2,070 | +0.05(+0.20%) |
Apr 12, 2018 | 26.58 | 26.70 | 26.58 | 26.69 | 5,777 | +0.25(+0.94%) |
Apr 11, 2018 | 26.73 | 26.73 | 26.43 | 26.44 | 2,262 | -0.19(-0.71%) |
Apr 10, 2018 | 26.73 | 26.73 | 26.63 | 26.63 | 1,973 | +0.21(+0.78%) |
Apr 09, 2018 | 26.42 | 26.42 | 26.42 | 26.42 | 124 | +0.32(+1.22%) |
Apr 06, 2018 | 26.11 | 26.26 | 26.10 | 26.11 | 4,046 | -0.17(-0.66%) |
Apr 05, 2018 | 26.19 | 26.28 | 26.15 | 26.28 | 11,133 | +0.43(+1.67%) |
Apr 04, 2018 | 25.38 | 25.85 | 25.38 | 25.85 | 2,872 | +0.03(+0.10%) |
Apr 03, 2018 | 25.72 | 25.82 | 25.65 | 25.82 | 2,383 | +0.17(+0.67%) |
Apr 02, 2018 | 26.06 | 26.06 | 25.43 | 25.65 | 5,125 | -0.40(-1.52%) |
Mar 29, 2018 | 26.05 | 26.05 | 26.05 | 0 | +0.32(+1.24%) | |
Mar 28, 2018 | 25.59 | 25.84 | 25.56 | 25.73 | 7,481 | +0.03(+0.13%) |
Mar 27, 2018 | 25.82 | 26.00 | 25.69 | 25.69 | 14,357 | -0.28(-1.06%) |
Mar 26, 2018 | 25.74 | 25.97 | 25.62 | 25.97 | 8,559 | +0.52(+2.03%) |
Mar 23, 2018 | 25.89 | 25.89 | 25.44 | 25.45 | 12,732 | -0.40(-1.54%) |
Mar 22, 2018 | 25.98 | 26.02 | 25.85 | 25.85 | 5,521 | -0.50(-1.89%) |
Mar 21, 2018 | 26.33 | 26.42 | 26.31 | 26.35 | 14,559 | -0.02(-0.08%) |
Mar 20, 2018 | 26.28 | 26.41 | 26.28 | 26.37 | 2,378 | +0.07(+0.28%) |
Mar 19, 2018 | 26.46 | 26.46 | 26.21 | 26.30 | 3,809 | -0.24(-0.91%) |
Mar 16, 2018 | 26.54 | 26.54 | 26.54 | 26.54 | 380 | -0.05(-0.18%) |
Mar 15, 2018 | 26.46 | 26.58 | 26.45 | 26.58 | 2,115 | +0.17(+0.64%) |
Mar 14, 2018 | 26.69 | 26.69 | 26.42 | 26.42 | 2,788 | +0.04(+0.16%) |
Mar 13, 2018 | 26.72 | 26.73 | 26.37 | 26.37 | 1,973 | -0.34(-1.26%) |
Mar 12, 2018 | 26.60 | 26.71 | 26.60 | 26.71 | 5,907 | +0.15(+0.57%) |
Mar 09, 2018 | 26.53 | 26.56 | 26.51 | 26.56 | 2,366 | +0.02(+0.06%) |
Mar 08, 2018 | 26.61 | 26.61 | 26.51 | 26.54 | 11,121 | +0.06(+0.23%) |
Mar 07, 2018 | 26.38 | 26.49 | 26.37 | 26.48 | 7,489 | +0.16(+0.61%) |
Mar 06, 2018 | 26.41 | 26.41 | 26.26 | 26.32 | 24,234 | +0.12(+0.47%) |
Mar 05, 2018 | 25.96 | 26.20 | 25.77 | 26.20 | 9,790 | +0.30(+1.16%) |
Mar 02, 2018 | 25.42 | 25.90 | 25.42 | 25.90 | 84,281 | +0.09(+0.37%) |
Mar 01, 2018 | 26.17 | 26.17 | 25.72 | 25.80 | 10,852 | -0.52(-1.96%) |
Feb 28, 2018 | 26.61 | 26.61 | 26.32 | 26.32 | 7,156 | -0.30(-1.12%) |
Feb 27, 2018 | 26.97 | 26.97 | 26.62 | 26.62 | 3,964 | -0.38(-1.42%) |
Feb 26, 2018 | 26.92 | 27.06 | 26.83 | 27.00 | 27,215 | -0.03(-0.13%) |
Feb 23, 2018 | 26.94 | 27.04 | 26.81 | 27.04 | 9,356 | +0.28(+1.06%) |
Feb 22, 2018 | 26.64 | 26.75 | 26.61 | 26.75 | 3,401 | +0.12(+0.45%) |
Feb 21, 2018 | 26.79 | 26.99 | 26.62 | 26.63 | 5,440 | -0.16(-0.58%) |
Feb 20, 2018 | 26.90 | 26.93 | 26.79 | 26.79 | 7,068 | -0.39(-1.43%) |
Feb 16, 2018 | 27.17 | 27.17 | 27.17 | 0 | +0.10(+0.38%) | |
Feb 15, 2018 | 27.04 | 27.09 | 26.96 | 27.07 | 18,248 | +0.09(+0.32%) |
Feb 14, 2018 | 26.20 | 27.08 | 26.20 | 26.98 | 10,212 | +0.47(+1.76%) |
Feb 13, 2018 | 26.51 | 26.52 | 26.43 | 26.52 | 2,742 | -0.00(-0.00%) |
Feb 12, 2018 | 26.43 | 26.57 | 26.33 | 26.52 | 14,308 | +0.31(+1.17%) |
Feb 09, 2018 | 26.09 | 26.21 | 25.55 | 26.21 | 18,405 | +0.20(+0.77%) |
Feb 08, 2018 | 26.81 | 26.81 | 26.01 | 26.01 | 23,588 | -0.96(-3.55%) |
Feb 07, 2018 | 27.29 | 27.29 | 26.83 | 26.97 | 25,107 | -0.33(-1.20%) |
Feb 06, 2018 | 26.56 | 27.34 | 26.56 | 27.29 | 25,402 | +0.57(+2.13%) |
Feb 05, 2018 | 27.56 | 27.62 | 26.42 | 26.73 | 29,620 | -0.97(-3.51%) |
Feb 02, 2018 | 28.04 | 28.05 | 27.70 | 27.70 | 27,101 | -0.71(-2.49%) |
Feb 01, 2018 | 28.21 | 28.42 | 28.21 | 28.41 | 13,969 | -0.16(-0.57%) |
Jan 31, 2018 | 28.78 | 28.78 | 28.57 | 28.57 | 5,945 | +0.01(+0.03%) |
Jan 30, 2018 | 28.66 | 28.66 | 28.54 | 28.56 | 15,291 | -0.20(-0.69%) |
Jan 29, 2018 | 28.86 | 28.88 | 28.69 | 28.76 | 5,624 | -0.22(-0.76%) |
Jan 26, 2018 | 28.98 | 29.03 | 28.96 | 28.98 | 37,657 | +0.05(+0.16%) |
Jan 25, 2018 | 29.12 | 29.13 | 28.85 | 28.93 | 22,763 | -0.18(-0.62%) |
Jan 24, 2018 | 29.25 | 29.28 | 28.99 | 29.11 | 17,933 | +0.00(+0.01%) |
Jan 23, 2018 | 29.00 | 29.13 | 29.00 | 29.11 | 10,091 | +0.21(+0.73%) |
Jan 22, 2018 | 28.91 | 28.91 | 28.72 | 28.90 | 52,224 | +0.09(+0.30%) |
Jan 19, 2018 | 28.76 | 28.81 | 28.68 | 28.81 | 5,272 | +0.37(+1.29%) |
Jan 18, 2018 | 28.24 | 28.47 | 28.24 | 28.44 | 5,141 | +0.17(+0.59%) |
Jan 17, 2018 | 28.28 | 28.33 | 28.12 | 28.28 | 2,733 | +0.02(+0.06%) |
Jan 16, 2018 | 28.46 | 28.46 | 28.17 | 28.26 | 15,612 | +0.09(+0.34%) |
Jan 12, 2018 | 28.16 | 28.16 | 28.16 | 0 | +0.34(+1.24%) | |
Jan 11, 2018 | 27.84 | 27.85 | 27.73 | 27.82 | 5,737 | +0.09(+0.34%) |
Jan 10, 2018 | 27.88 | 27.88 | 27.70 | 27.73 | 8,849 | -0.19(-0.68%) |
Jan 09, 2018 | 28.03 | 28.03 | 27.85 | 27.91 | 5,029 | -0.08(-0.28%) |
Jan 08, 2018 | 28.21 | 28.21 | 27.89 | 27.99 | 87,768 | -0.08(-0.29%) |
Jan 05, 2018 | 27.95 | 28.08 | 27.91 | 28.07 | 25,045 | +0.31(+1.10%) |
Jan 04, 2018 | 27.65 | 27.88 | 27.65 | 27.77 | 12,465 | +0.47(+1.72%) |
Jan 03, 2018 | 27.25 | 27.33 | 27.17 | 27.30 | 11,049 | +0.20(+0.74%) |
Jan 02, 2018 | 27.05 | 27.16 | 27.05 | 27.10 | 4,545 | -0.11(-0.41%) |
Dec 29, 2017 | 27.21 | 27.21 | 27.21 | 0 | +0.03(+0.13%) | |
Dec 28, 2017 | 27.15 | 27.19 | 27.15 | 27.17 | 1,024 | +0.10(+0.37%) |
Dec 27, 2017 | 27.16 | 27.16 | 27.07 | 27.07 | 4,531 | +0.06(+0.23%) |
Dec 26, 2017 | 27.14 | 27.14 | 27.01 | 27.01 | 2,470 | -0.05(-0.18%) |
Dec 22, 2017 | 27.11 | 27.11 | 26.97 | 27.06 | 6,773 | -0.06(-0.22%) |
Dec 21, 2017 | 27.15 | 27.17 | 26.95 | 27.12 | 1,360 | -0.24(-0.89%) |
Dec 20, 2017 | 27.51 | 27.51 | 27.05 | 27.36 | 2,527 | -0.03(-0.13%) |
Dec 19, 2017 | 27.49 | 27.49 | 27.24 | 27.40 | 4,674 | +0.03(+0.13%) |
Dec 18, 2017 | 27.27 | 27.48 | 27.27 | 27.36 | 11,008 | +0.48(+1.80%) |
Dec 15, 2017 | 26.98 | 27.02 | 26.86 | 26.88 | 5,367 | +0.02(+0.09%) |
Dec 14, 2017 | 27.11 | 27.11 | 26.82 | 26.86 | 7,848 | -0.17(-0.61%) |
Dec 13, 2017 | 26.99 | 27.02 | 26.92 | 27.02 | 2,282 | +0.04(+0.16%) |
Dec 12, 2017 | 26.92 | 27.00 | 26.86 | 26.98 | 16,081 | -0.08(-0.28%) |
Dec 11, 2017 | 27.11 | 27.11 | 27.05 | 27.05 | 1,555 | -0.04(-0.16%) |
Dec 08, 2017 | 27.14 | 27.14 | 26.96 | 27.10 | 6,521 | +0.12(+0.45%) |
Dec 07, 2017 | 26.76 | 26.98 | 26.73 | 26.98 | 2,075 | +0.18(+0.68%) |
Dec 06, 2017 | 26.77 | 26.83 | 26.70 | 26.79 | 4,521 | -0.07(-0.27%) |
Dec 05, 2017 | 26.97 | 26.97 | 26.86 | 26.86 | 10,446 | -0.26(-0.95%) |
Dec 04, 2017 | 27.20 | 27.20 | 27.01 | 27.12 | 9,744 | +0.23(+0.84%) |
Dec 01, 2017 | 27.14 | 27.14 | 26.74 | 26.90 | 6,596 | -0.17(-0.61%) |
Nov 30, 2017 | 27.30 | 27.30 | 27.06 | 27.06 | 15,785 | -0.01(-0.03%) |
Nov 29, 2017 | 27.32 | 27.32 | 27.06 | 27.07 | 2,389 | -0.14(-0.51%) |
Nov 28, 2017 | 27.13 | 27.21 | 27.04 | 27.21 | 15,939 | +0.16(+0.60%) |
Nov 27, 2017 | 27.07 | 27.12 | 27.03 | 27.05 | 5,981 | -0.24(-0.88%) |
Nov 24, 2017 | 27.29 | 27.29 | 27.29 | 27.29 | 206,236 | +0.51(+1.90%) |
Nov 22, 2017 | 27.05 | 27.10 | 26.62 | 26.78 | 6,057 | -0.28(-1.05%) |
Nov 21, 2017 | 26.83 | 27.08 | 26.83 | 27.06 | 8,795 | +0.28(+1.05%) |
Nov 20, 2017 | 26.92 | 26.92 | 26.73 | 26.78 | 3,214 | -0.05(-0.18%) |
Nov 17, 2017 | 26.88 | 26.88 | 26.72 | 26.83 | 3,185 | -0.12(-0.45%) |
Nov 16, 2017 | 26.89 | 26.95 | 26.83 | 26.95 | 3,993 | +0.29(+1.09%) |
Nov 15, 2017 | 26.42 | 26.81 | 26.42 | 26.66 | 9,382 | -0.29(-1.08%) |
Nov 14, 2017 | 26.76 | 26.95 | 26.73 | 26.95 | 3,154 | +0.28(+1.04%) |
Nov 13, 2017 | 26.56 | 26.67 | 26.44 | 26.67 | 3,992 | -0.08(-0.29%) |
Nov 10, 2017 | 26.89 | 26.89 | 26.70 | 26.75 | 3,004 | -0.12(-0.46%) |
Nov 09, 2017 | 26.90 | 26.90 | 26.75 | 26.87 | 6,101 | -0.34(-1.23%) |
Nov 08, 2017 | 27.18 | 27.21 | 27.00 | 27.21 | 2,560 | +0.10(+0.38%) |
Nov 07, 2017 | 27.24 | 27.24 | 27.00 | 27.11 | 13,402 | -0.27(-0.98%) |
Nov 06, 2017 | 27.36 | 27.37 | 27.31 | 27.37 | 5,521 | +0.00(+0.00%) |
Nov 03, 2017 | 27.40 | 27.42 | 27.35 | 27.37 | 2,623 | -0.11(-0.41%) |
Nov 02, 2017 | 27.39 | 27.49 | 27.39 | 27.49 | 10,255 | +0.14(+0.51%) |
Nov 01, 2017 | 27.13 | 27.43 | 27.13 | 27.35 | 12,184 | +0.22(+0.81%) |
Oct 31, 2017 | 26.98 | 27.17 | 26.98 | 27.13 | 15,730 | +0.22(+0.83%) |
Oct 30, 2017 | 26.92 | 26.92 | 26.88 | 26.90 | 5,864 | +0.14(+0.51%) |
Oct 27, 2017 | 26.86 | 27.00 | 26.73 | 26.77 | 15,282 | -0.06(-0.22%) |
Oct 26, 2017 | 26.73 | 26.86 | 26.72 | 26.83 | 4,473 | +0.09(+0.34%) |
Oct 25, 2017 | 26.74 | 26.85 | 26.69 | 26.74 | 3,304 | +0.08(+0.30%) |
Oct 24, 2017 | 26.86 | 26.86 | 26.66 | 26.66 | 5,391 | -0.02(-0.08%) |
Oct 23, 2017 | 26.78 | 26.78 | 26.66 | 26.68 | 5,598 | -0.10(-0.37%) |
Oct 20, 2017 | 26.82 | 26.82 | 26.70 | 26.78 | 4,112 | -0.11(-0.39%) |
Oct 19, 2017 | 26.73 | 27.05 | 26.73 | 26.88 | 8,660 | -0.05(-0.18%) |
Oct 18, 2017 | 26.96 | 26.96 | 26.81 | 26.93 | 2,031 | +0.15(+0.54%) |
Oct 17, 2017 | 26.81 | 26.81 | 26.70 | 26.79 | 3,400 | +0.03(+0.09%) |
Oct 16, 2017 | 27.11 | 27.11 | 26.69 | 26.76 | 20,710 | -0.08(-0.32%) |
Oct 13, 2017 | 26.98 | 26.98 | 26.85 | 26.85 | 10,032 | +0.01(+0.03%) |
Oct 12, 2017 | 26.92 | 26.92 | 26.84 | 26.84 | 1,933 | +0.00(+0.00%) |
Oct 11, 2017 | 26.88 | 26.89 | 26.78 | 26.84 | 2,899 | +0.20(+0.74%) |
Oct 10, 2017 | 26.75 | 26.75 | 26.64 | 26.64 | 1,616 | +0.07(+0.27%) |
Oct 09, 2017 | 26.65 | 26.65 | 26.56 | 26.57 | 4,411 | -0.01(-0.02%) |
Oct 06, 2017 | 26.60 | 26.61 | 26.46 | 26.58 | 20,617 | +0.02(+0.08%) |
Oct 05, 2017 | 26.59 | 26.59 | 26.52 | 26.56 | 2,720 | -0.07(-0.25%) |
Oct 04, 2017 | 26.66 | 26.66 | 26.58 | 26.62 | 2,688 | +0.04(+0.16%) |
Oct 03, 2017 | 26.56 | 26.58 | 26.50 | 26.58 | 9,590 | +0.08(+0.29%) |
Oct 02, 2017 | 26.48 | 26.50 | 26.42 | 26.50 | 2,657 | +0.04(+0.16%) |
Sep 29, 2017 | 26.30 | 26.53 | 26.30 | 26.46 | 4,065 | +0.25(+0.96%) |
Sep 28, 2017 | 26.14 | 26.25 | 26.11 | 26.21 | 19,985 | +0.14(+0.53%) |
Sep 27, 2017 | 25.92 | 26.07 | 25.92 | 26.07 | 9,693 | +0.10(+0.39%) |
Sep 26, 2017 | 26.08 | 26.08 | 25.93 | 25.97 | 6,119 | -0.11(-0.42%) |
Sep 25, 2017 | 26.19 | 26.19 | 26.03 | 26.08 | 5,528 | -0.28(-1.08%) |
Sep 22, 2017 | 26.32 | 26.36 | 26.32 | 26.36 | 3,238 | +0.02(+0.07%) |
Sep 21, 2017 | 26.32 | 26.35 | 26.27 | 26.35 | 2,130 | +0.16(+0.59%) |
Sep 20, 2017 | 26.36 | 26.36 | 26.19 | 26.19 | 13,644 | -0.18(-0.69%) |
Sep 19, 2017 | 26.36 | 26.37 | 26.30 | 26.37 | 5,362 | +0.15(+0.56%) |
Sep 18, 2017 | 26.29 | 26.29 | 26.21 | 26.23 | 21,193 | +0.09(+0.33%) |
Sep 15, 2017 | 26.16 | 26.19 | 26.14 | 26.14 | 3,202 | +0.11(+0.41%) |
Sep 14, 2017 | 26.03 | 26.03 | 26.03 | 26.03 | 482 | -0.07(-0.26%) |
Sep 13, 2017 | 26.10 | 26.12 | 26.06 | 26.10 | 5,841 | -0.12(-0.44%) |
Sep 12, 2017 | 25.98 | 26.26 | 25.98 | 26.22 | 9,381 | +0.05(+0.20%) |
Sep 11, 2017 | 26.17 | 26.17 | 26.06 | 26.17 | 3,901 | +0.29(+1.12%) |
Sep 08, 2017 | 25.76 | 25.88 | 25.76 | 25.88 | 6,324 | -0.04(-0.15%) |
Sep 07, 2017 | 25.84 | 25.93 | 25.82 | 25.92 | 13,554 | +0.33(+1.30%) |
Sep 06, 2017 | 25.41 | 25.62 | 25.41 | 25.58 | 6,945 | +0.38(+1.52%) |
Sep 05, 2017 | 25.38 | 25.38 | 25.15 | 25.20 | 8,556 | -0.01(-0.04%) |
Sep 01, 2017 | 25.16 | 25.29 | 25.16 | 25.21 | 2,572 | +0.12(+0.46%) |
Aug 31, 2017 | 25.11 | 25.12 | 24.99 | 25.10 | 9,644 | +0.05(+0.21%) |
Aug 30, 2017 | 25.06 | 25.06 | 24.98 | 25.05 | 7,269 | -0.08(-0.30%) |
Aug 29, 2017 | 25.10 | 25.15 | 25.06 | 25.12 | 8,199 | -0.29(-1.13%) |
Aug 28, 2017 | 25.41 | 25.41 | 25.41 | 25.41 | 269 | +0.13(+0.53%) |
Aug 25, 2017 | 25.28 | 25.39 | 25.20 | 25.28 | 2,260 | +0.14(+0.57%) |
Aug 24, 2017 | 25.20 | 25.21 | 25.13 | 25.13 | 6,155 | -0.07(-0.27%) |
Aug 23, 2017 | 25.16 | 25.20 | 25.08 | 25.20 | 8,647 | +0.10(+0.41%) |
Aug 22, 2017 | 25.08 | 25.12 | 25.06 | 25.10 | 4,056 | +0.21(+0.84%) |
Aug 21, 2017 | 24.98 | 24.98 | 24.88 | 24.89 | 3,104 | -0.06(-0.24%) |
Aug 18, 2017 | 24.95 | 25.05 | 24.88 | 24.95 | 33,809 | -0.02(-0.09%) |
Aug 17, 2017 | 25.14 | 25.14 | 24.97 | 24.97 | 8,286 | -0.14(-0.57%) |
Aug 16, 2017 | 25.18 | 25.18 | 25.11 | 25.12 | 3,010 | +0.14(+0.55%) |
Aug 15, 2017 | 25.06 | 25.06 | 24.92 | 24.98 | 4,082 | -0.11(-0.46%) |
Aug 14, 2017 | 25.12 | 25.12 | 25.09 | 25.09 | 2,976 | +0.34(+1.37%) |
Aug 11, 2017 | 24.69 | 24.75 | 24.69 | 24.75 | 3,139 | +0.12(+0.49%) |
Aug 10, 2017 | 24.77 | 24.77 | 24.57 | 24.63 | 4,060 | -0.32(-1.29%) |
Aug 09, 2017 | 24.88 | 24.98 | 24.87 | 24.95 | 2,677 | -0.24(-0.97%) |
Aug 07, 2017 | 25.20 | 25.20 | 25.20 | 133 | -0.08(-0.32%) | |
Aug 04, 2017 | 25.28 | 25.28 | 25.21 | 25.28 | 29,324 | +0.09(+0.38%) |
Aug 03, 2017 | 25.27 | 25.27 | 25.11 | 25.18 | 3,804 | -0.01(-0.03%) |
Aug 02, 2017 | 25.23 | 25.30 | 25.19 | 25.19 | 2,959 | -0.13(-0.53%) |
Aug 01, 2017 | 25.08 | 25.35 | 25.08 | 25.33 | 7,763 | +0.34(+1.38%) |
Jul 31, 2017 | 25.00 | 25.00 | 24.92 | 24.98 | 3,040 | -0.02(-0.08%) |
Jul 28, 2017 | 24.91 | 25.00 | 24.91 | 25.00 | 1,041 | +0.19(+0.76%) |
Jul 27, 2017 | 24.91 | 24.91 | 24.80 | 24.81 | 2,554 | -0.30(-1.21%) |
Jul 26, 2017 | 24.96 | 25.12 | 24.96 | 25.12 | 6,288 | +0.18(+0.71%) |
Jul 25, 2017 | 25.02 | 25.02 | 24.90 | 24.94 | 5,367 | +0.07(+0.27%) |
Jul 24, 2017 | 24.89 | 24.89 | 24.75 | 24.87 | 2,845 | -0.05(-0.21%) |
Jul 21, 2017 | 25.04 | 25.04 | 24.88 | 24.93 | 3,160 | -0.35(-1.38%) |
Jul 20, 2017 | 25.07 | 25.22 | 25.27 | 3,053 | +0.20(+0.80%) | |
Jul 19, 2017 | 25.06 | 25.13 | 25.02 | 25.07 | 12,924 | -0.01(-0.03%) |
Jul 18, 2017 | 25.12 | 25.12 | 25.06 | 25.08 | 6,615 | -0.14(-0.57%) |
Jul 17, 2017 | 25.16 | 25.22 | 25.16 | 25.22 | 2,991 | -0.11(-0.43%) |
Jul 14, 2017 | 25.27 | 25.33 | 25.26 | 25.33 | 8,396 | +0.14(+0.55%) |
Jul 13, 2017 | 25.28 | 25.28 | 25.12 | 25.19 | 4,563 | -0.04(-0.15%) |
Jul 12, 2017 | 25.08 | 25.26 | 25.08 | 25.23 | 3,389 | +0.29(+1.15%) |
Jul 11, 2017 | 24.87 | 24.94 | 24.87 | 24.94 | 719 | +0.16(+0.65%) |
Jul 10, 2017 | 24.78 | 24.81 | 24.75 | 24.78 | 1,206 | +0.00(+0.02%) |
Jul 07, 2017 | 24.62 | 24.78 | 24.59 | 24.78 | 3,897 | +0.16(+0.66%) |
Jul 06, 2017 | 24.62 | 24.75 | 24.62 | 24.62 | 12,549 | -0.09(-0.38%) |
Jul 05, 2017 | 24.81 | 24.81 | 24.62 | 24.71 | 2,435 | -0.01(-0.06%) |
Jul 03, 2017 | 24.75 | 24.79 | 24.73 | 24.73 | 2,611 | +0.04(+0.15%) |
Jun 30, 2017 | 24.72 | 24.72 | 24.63 | 24.69 | 1,069 | -0.05(-0.19%) |
Jun 29, 2017 | 25.22 | 25.22 | 24.74 | 24.74 | 6,745 | -0.46(-1.82%) |
Jun 28, 2017 | 25.05 | 25.20 | 25.05 | 25.20 | 12,808 | +0.23(+0.94%) |
Jun 27, 2017 | 25.10 | 25.10 | 24.95 | 24.96 | 13,487 | -0.05(-0.19%) |
Jun 26, 2017 | 25.20 | 25.20 | 24.95 | 25.01 | 3,551 | +0.14(+0.57%) |
Jun 23, 2017 | 24.93 | 24.93 | 24.87 | 24.87 | 4,855 | -0.09(-0.34%) |
Jun 22, 2017 | 25.04 | 25.04 | 24.89 | 24.95 | 1,827 | +0.01(+0.03%) |
Jun 21, 2017 | 24.97 | 24.97 | 24.85 | 24.94 | 31,835 | -0.47(-1.85%) |
Jun 20, 2017 | 25.62 | 25.62 | 25.31 | 25.41 | 12,356 | -0.16(-0.62%) |
Jun 19, 2017 | 25.99 | 25.99 | 25.43 | 25.57 | 7,266 | +0.18(+0.71%) |
Jun 16, 2017 | 25.24 | 25.39 | 25.24 | 25.39 | 5,073 | +0.26(+1.03%) |
Jun 15, 2017 | 25.24 | 25.24 | 25.12 | 25.13 | 11,448 | -0.43(-1.69%) |
Jun 14, 2017 | 25.91 | 25.91 | 25.57 | 25.57 | 2,565 | +0.11(+0.45%) |
Jun 13, 2017 | 25.45 | 25.45 | 25.45 | 25.45 | 423 | +0.14(+0.54%) |
Jun 12, 2017 | 25.42 | 25.42 | 25.29 | 25.31 | 6,528 | -0.16(-0.64%) |
Jun 09, 2017 | 25.45 | 25.49 | 25.39 | 25.48 | 5,147 | +0.13(+0.51%) |
Jun 08, 2017 | 25.40 | 25.40 | 25.31 | 25.35 | 13,146 | -0.09(-0.35%) |
Jun 07, 2017 | 25.46 | 25.46 | 25.40 | 25.44 | 3,041 | +0.03(+0.11%) |
Jun 06, 2017 | 25.61 | 25.61 | 25.41 | 25.41 | 4,709 | -0.16(-0.64%) |
Jun 05, 2017 | 25.93 | 25.93 | 25.55 | 25.57 | 10,624 | -0.22(-0.83%) |
Jun 02, 2017 | 25.56 | 25.80 | 25.56 | 25.79 | 15,401 | +0.47(+1.84%) |