Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.31 | 26.39 | 26.05 | 26.05 | 1,743,585 | -0.21(-0.80%) |
Apr 27, 2018 | 26.13 | 26.31 | 26.13 | 26.26 | 253,651 | +0.10(+0.40%) |
Apr 26, 2018 | 26.04 | 26.23 | 25.95 | 26.16 | 432,953 | +0.14(+0.54%) |
Apr 25, 2018 | 25.93 | 26.06 | 25.84 | 26.02 | 333,857 | +0.05(+0.20%) |
Apr 24, 2018 | 26.13 | 26.20 | 25.82 | 25.97 | 315,692 | -0.07(-0.27%) |
Apr 23, 2018 | 26.02 | 26.08 | 25.94 | 26.04 | 310,707 | +0.05(+0.20%) |
Apr 20, 2018 | 26.15 | 26.19 | 25.91 | 25.98 | 263,314 | -0.16(-0.60%) |
Apr 19, 2018 | 26.23 | 26.23 | 26.04 | 26.14 | 335,961 | -0.15(-0.56%) |
Apr 18, 2018 | 26.38 | 26.46 | 26.29 | 26.29 | 357,937 | -0.08(-0.30%) |
Apr 17, 2018 | 26.36 | 26.43 | 26.28 | 26.37 | 377,361 | +0.12(+0.47%) |
Apr 16, 2018 | 26.12 | 26.30 | 26.09 | 26.25 | 260,490 | +0.24(+0.91%) |
Apr 13, 2018 | 26.13 | 26.16 | 25.95 | 26.01 | 428,500 | -0.04(-0.17%) |
Apr 12, 2018 | 26.13 | 26.20 | 26.00 | 26.05 | 447,517 | +0.03(+0.10%) |
Apr 11, 2018 | 26.01 | 26.12 | 25.99 | 26.03 | 795,317 | -0.10(-0.37%) |
Apr 10, 2018 | 26.18 | 26.23 | 26.03 | 26.12 | 395,381 | +0.17(+0.67%) |
Apr 09, 2018 | 26.02 | 26.23 | 25.92 | 25.95 | 1,432,772 | +0.05(+0.20%) |
Apr 06, 2018 | 26.14 | 26.29 | 25.76 | 25.90 | 670,953 | -0.38(-1.46%) |
Apr 05, 2018 | 26.20 | 26.34 | 26.06 | 26.28 | 587,333 | +0.16(+0.60%) |
Apr 04, 2018 | 25.65 | 26.15 | 25.62 | 26.12 | 642,354 | +0.23(+0.88%) |
Apr 03, 2018 | 25.70 | 25.94 | 25.63 | 25.90 | 621,023 | +0.29(+1.12%) |
Apr 02, 2018 | 26.05 | 26.08 | 25.42 | 25.61 | 789,770 | -0.47(-1.81%) |
Mar 29, 2018 | 26.08 | 26.08 | 26.08 | 0 | +0.23(+0.88%) | |
Mar 28, 2018 | 25.73 | 25.97 | 25.73 | 25.85 | 377,660 | +0.16(+0.61%) |
Mar 27, 2018 | 25.87 | 26.00 | 25.61 | 25.70 | 474,123 | -0.09(-0.34%) |
Mar 26, 2018 | 25.60 | 25.80 | 25.47 | 25.78 | 762,477 | +0.45(+1.76%) |
Mar 23, 2018 | 25.79 | 25.91 | 25.32 | 25.34 | 745,482 | -0.40(-1.56%) |
Mar 22, 2018 | 26.03 | 26.16 | 25.74 | 25.74 | 469,003 | -0.41(-1.55%) |
Mar 21, 2018 | 26.19 | 26.38 | 26.13 | 26.15 | 397,461 | -0.07(-0.27%) |
Mar 20, 2018 | 26.30 | 26.33 | 26.16 | 26.22 | 305,161 | -0.05(-0.20%) |
Mar 19, 2018 | 26.41 | 26.42 | 26.13 | 26.27 | 339,215 | -0.17(-0.66%) |
Mar 16, 2018 | 26.34 | 26.50 | 26.34 | 26.44 | 364,923 | +0.11(+0.43%) |
Mar 15, 2018 | 26.42 | 26.45 | 26.28 | 26.33 | 424,173 | -0.05(-0.20%) |
Mar 14, 2018 | 26.54 | 26.57 | 26.32 | 26.38 | 670,453 | -0.05(-0.20%) |
Mar 13, 2018 | 26.60 | 26.66 | 26.39 | 26.43 | 456,501 | -0.08(-0.29%) |
Mar 12, 2018 | 26.52 | 26.59 | 26.46 | 26.51 | 520,002 | +0.02(+0.07%) |
Mar 09, 2018 | 26.30 | 26.49 | 26.23 | 26.49 | 807,468 | +0.30(+1.13%) |
Mar 08, 2018 | 26.13 | 26.22 | 26.09 | 26.20 | 707,282 | +0.11(+0.43%) |
Mar 07, 2018 | 26.12 | 25.92 | 26.09 | 430,588 | -0.03(-0.13%) | |
Mar 06, 2018 | 26.17 | 26.17 | 25.97 | 26.12 | 789,709 | +0.00(+0.00%) |
Mar 05, 2018 | 25.67 | 26.16 | 25.67 | 26.12 | 891,905 | +0.39(+1.52%) |
Mar 02, 2018 | 25.54 | 25.77 | 25.51 | 25.73 | 1,035,737 | +0.06(+0.24%) |
Mar 01, 2018 | 25.88 | 26.05 | 25.55 | 25.67 | 1,021,408 | -0.24(-0.94%) |
Feb 28, 2018 | 26.29 | 26.32 | 25.90 | 25.91 | 619,352 | -0.27(-1.03%) |
Feb 27, 2018 | 26.54 | 26.62 | 26.18 | 26.18 | 406,394 | -0.35(-1.31%) |
Feb 26, 2018 | 26.46 | 26.55 | 26.35 | 26.53 | 433,849 | +0.14(+0.53%) |
Feb 23, 2018 | 26.10 | 26.39 | 26.10 | 26.39 | 665,040 | +0.38(+1.47%) |
Feb 22, 2018 | 25.95 | 26.01 | 350,783 | +0.00(+0.00%) | ||
Feb 21, 2018 | 26.19 | 26.40 | 25.99 | 26.01 | 664,605 | -0.17(-0.66%) |
Feb 20, 2018 | 26.36 | 26.38 | 26.12 | 26.18 | 389,720 | -0.30(-1.15%) |
Feb 16, 2018 | 26.48 | 26.48 | 26.48 | 0 | +0.08(+0.30%) | |
Feb 15, 2018 | 26.23 | 26.41 | 26.12 | 26.41 | 584,655 | +0.30(+1.13%) |
Feb 14, 2018 | 25.80 | 26.16 | 25.77 | 26.11 | 484,355 | +0.17(+0.67%) |
Feb 13, 2018 | 25.82 | 25.99 | 25.72 | 25.94 | 516,267 | +0.02(+0.07%) |
Feb 12, 2018 | 25.86 | 26.04 | 25.67 | 25.92 | 566,484 | +0.21(+0.81%) |
Feb 09, 2018 | 25.55 | 25.87 | 25.09 | 25.71 | 783,210 | +0.36(+1.40%) |
Feb 08, 2018 | 25.98 | 25.98 | 25.36 | 25.36 | 994,022 | -0.63(-2.41%) |
Feb 07, 2018 | 25.95 | 26.26 | 25.87 | 25.98 | 641,181 | -0.03(-0.10%) |
Feb 06, 2018 | 25.52 | 26.07 | 25.36 | 26.01 | 1,267,260 | -0.08(-0.30%) |
Feb 05, 2018 | 26.60 | 26.70 | 25.86 | 26.09 | 1,084,955 | -0.67(-2.50%) |
Feb 02, 2018 | 27.01 | 27.07 | 26.74 | 26.75 | 1,726,014 | -0.39(-1.44%) |
Feb 01, 2018 | 27.23 | 27.32 | 27.09 | 27.14 | 427,800 | -0.15(-0.54%) |
Jan 31, 2018 | 27.38 | 27.41 | 27.16 | 27.29 | 555,352 | -0.03(-0.10%) |
Jan 30, 2018 | 27.36 | 27.45 | 27.30 | 27.32 | 1,453,564 | -0.16(-0.57%) |
Jan 29, 2018 | 27.64 | 27.67 | 27.46 | 27.47 | 664,354 | -0.19(-0.69%) |
Jan 26, 2018 | 27.60 | 27.67 | 27.48 | 27.67 | 536,027 | +0.12(+0.44%) |
Jan 25, 2018 | 27.51 | 27.55 | 27.45 | 27.54 | 628,842 | +0.09(+0.32%) |
Jan 24, 2018 | 27.48 | 27.55 | 27.37 | 27.46 | 597,644 | +0.03(+0.09%) |
Jan 23, 2018 | 27.35 | 27.47 | 27.35 | 27.43 | 596,763 | +0.06(+0.22%) |
Jan 22, 2018 | 27.20 | 27.37 | 27.19 | 27.37 | 1,045,836 | +0.23(+0.86%) |
Jan 19, 2018 | 27.06 | 27.15 | 27.06 | 27.14 | 612,942 | +0.10(+0.39%) |
Jan 18, 2018 | 27.15 | 27.16 | 26.98 | 27.03 | 728,317 | -0.11(-0.42%) |
Jan 17, 2018 | 27.02 | 27.21 | 27.01 | 27.14 | 731,235 | +0.19(+0.71%) |
Jan 16, 2018 | 27.07 | 27.14 | 26.89 | 26.95 | 675,601 | -0.02(-0.06%) |
Jan 12, 2018 | 26.97 | 26.97 | 26.97 | 0 | +0.07(+0.26%) | |
Jan 11, 2018 | 26.81 | 26.91 | 26.81 | 26.90 | 543,425 | +0.11(+0.42%) |
Jan 10, 2018 | 26.79 | 786,740 | -0.16(-0.58%) | |||
Jan 09, 2018 | 27.04 | 27.06 | 26.93 | 26.95 | 1,239,742 | -0.07(-0.26%) |
Jan 08, 2018 | 26.93 | 27.02 | 26.89 | 27.01 | 777,191 | +0.07(+0.26%) |
Jan 05, 2018 | 26.93 | 26.96 | 26.85 | 26.95 | 851,712 | +0.10(+0.39%) |
Jan 04, 2018 | 26.82 | 26.93 | 26.80 | 26.84 | 1,020,481 | +0.05(+0.19%) |
Jan 03, 2018 | 26.79 | 26.81 | 26.73 | 26.79 | 1,059,450 | +0.03(+0.10%) |
Jan 02, 2018 | 26.87 | 26.88 | 26.72 | 26.76 | 698,960 | -0.04(-0.16%) |
Dec 29, 2017 | 26.81 | 26.81 | 26.81 | 0 | -0.06(-0.23%) | |
Dec 28, 2017 | 26.81 | 26.88 | 26.76 | 26.87 | 343,653 | +0.08(+0.29%) |
Dec 27, 2017 | 26.77 | 26.83 | 26.75 | 26.79 | 438,896 | +0.04(+0.16%) |
Dec 26, 2017 | 26.75 | 26.84 | 26.73 | 26.75 | 271,213 | -0.01(-0.03%) |
Dec 22, 2017 | 26.75 | 26.79 | 26.70 | 26.75 | 334,659 | +0.05(+0.20%) |
Dec 21, 2017 | 26.75 | 26.79 | 26.68 | 26.70 | 775,747 | -0.03(-0.11%) |
Dec 20, 2017 | 26.85 | 26.85 | 26.72 | 26.73 | 415,224 | -0.04(-0.16%) |
Dec 19, 2017 | 26.95 | 26.95 | 26.78 | 26.78 | 402,771 | -0.11(-0.42%) |
Dec 18, 2017 | 26.95 | 27.04 | 26.88 | 26.89 | 457,629 | +0.04(+0.16%) |
Dec 15, 2017 | 26.68 | 26.93 | 26.68 | 26.84 | 455,214 | +0.25(+0.94%) |
Dec 14, 2017 | 26.81 | 26.81 | 26.59 | 26.59 | 460,594 | -0.20(-0.74%) |
Dec 13, 2017 | 26.80 | 26.86 | 26.77 | 26.79 | 374,447 | +0.02(+0.06%) |
Dec 12, 2017 | 26.86 | 26.87 | 26.78 | 26.78 | 337,983 | -0.06(-0.23%) |
Dec 11, 2017 | 26.81 | 26.84 | 26.75 | 26.84 | 305,477 | +0.03(+0.10%) |
Dec 08, 2017 | 26.78 | 26.81 | 26.67 | 26.81 | 480,273 | +0.09(+0.32%) |
Dec 07, 2017 | 26.68 | 26.73 | 26.64 | 26.72 | 444,277 | +0.03(+0.10%) |
Dec 06, 2017 | 26.68 | 26.76 | 26.68 | 26.70 | 299,228 | -0.03(-0.13%) |
Dec 05, 2017 | 26.97 | 27.01 | 26.71 | 26.73 | 511,938 | -0.20(-0.74%) |
Dec 04, 2017 | 26.91 | 27.08 | 26.91 | 26.93 | 405,397 | +0.16(+0.58%) |
Dec 01, 2017 | 26.81 | 26.82 | 26.55 | 26.78 | 411,407 | -0.04(-0.16%) |
Nov 30, 2017 | 26.76 | 26.93 | 26.71 | 26.82 | 328,884 | +0.12(+0.45%) |
Nov 29, 2017 | 26.49 | 26.73 | 26.48 | 26.70 | 421,026 | +0.20(+0.75%) |
Nov 28, 2017 | 26.23 | 26.50 | 26.22 | 26.50 | 435,631 | +0.30(+1.15%) |
Nov 27, 2017 | 26.16 | 26.22 | 26.15 | 26.20 | 436,611 | +0.04(+0.16%) |
Nov 24, 2017 | 26.21 | 26.23 | 26.14 | 26.15 | 111,372 | +0.01(+0.03%) |
Nov 22, 2017 | 26.17 | 26.19 | 26.12 | 26.15 | 291,755 | -0.01(-0.03%) |
Nov 21, 2017 | 26.15 | 26.20 | 26.12 | 26.15 | 328,615 | +0.06(+0.23%) |
Nov 20, 2017 | 26.11 | 26.12 | 26.06 | 26.09 | 486,075 | +0.00(+0.00%) |
Nov 17, 2017 | 26.09 | 26.12 | 26.04 | 26.09 | 388,117 | -0.06(-0.23%) |
Nov 16, 2017 | 26.05 | 26.19 | 26.04 | 26.15 | 372,349 | +0.19(+0.73%) |
Nov 15, 2017 | 26.08 | 26.09 | 25.96 | 25.96 | 400,823 | -0.19(-0.73%) |
Nov 14, 2017 | 25.98 | 26.17 | 25.97 | 26.15 | 418,768 | +0.10(+0.40%) |
Nov 13, 2017 | 25.94 | 26.09 | 25.94 | 26.05 | 643,929 | +0.07(+0.27%) |
Nov 10, 2017 | 25.96 | 26.02 | 25.93 | 25.98 | 820,237 | -0.03(-0.13%) |
Nov 09, 2017 | 25.96 | 26.02 | 25.89 | 26.02 | 439,292 | -0.05(-0.20%) |
Nov 08, 2017 | 26.02 | 26.09 | 25.98 | 26.07 | 421,777 | +0.05(+0.20%) |
Nov 07, 2017 | 25.99 | 26.05 | 25.97 | 26.02 | 345,371 | +0.03(+0.10%) |
Nov 06, 2017 | 26.03 | 26.05 | 25.96 | 25.99 | 489,445 | -0.06(-0.23%) |
Nov 03, 2017 | 26.00 | 26.07 | 25.97 | 26.05 | 359,741 | +0.05(+0.20%) |
Nov 02, 2017 | 26.00 | 26.05 | 25.92 | 26.00 | 401,499 | +0.01(+0.03%) |
Nov 01, 2017 | 26.13 | 26.15 | 25.98 | 25.99 | 970,316 | -0.07(-0.27%) |
Oct 31, 2017 | 26.05 | 26.10 | 26.01 | 26.06 | 694,484 | +0.05(+0.20%) |
Oct 30, 2017 | 26.10 | 25.98 | 26.01 | 393,527 | -0.12(-0.46%) | |
Oct 27, 2017 | 26.10 | 26.14 | 26.00 | 26.13 | 392,326 | +0.03(+0.10%) |
Oct 26, 2017 | 26.12 | 26.18 | 26.10 | 26.10 | 594,477 | +0.04(+0.17%) |
Oct 25, 2017 | 26.15 | 26.15 | 25.90 | 26.06 | 413,852 | -0.11(-0.43%) |
Oct 24, 2017 | 26.24 | 26.27 | 26.15 | 26.17 | 533,557 | -0.06(-0.23%) |
Oct 23, 2017 | 26.27 | 26.28 | 26.21 | 26.23 | 477,862 | -0.02(-0.07%) |
Oct 20, 2017 | 26.21 | 26.27 | 26.18 | 26.25 | 518,133 | +0.07(+0.26%) |
Oct 19, 2017 | 26.05 | 26.18 | 26.02 | 26.18 | 351,290 | +0.08(+0.30%) |
Oct 18, 2017 | 26.09 | 26.15 | 26.05 | 26.10 | 417,809 | +0.03(+0.13%) |
Oct 17, 2017 | 26.01 | 26.07 | 25.98 | 26.07 | 417,683 | +0.06(+0.23%) |
Oct 16, 2017 | 26.06 | 26.07 | 25.96 | 26.01 | 321,524 | -0.04(-0.17%) |
Oct 13, 2017 | 26.09 | 26.14 | 26.03 | 26.05 | 446,174 | +0.02(+0.07%) |
Oct 12, 2017 | 25.94 | 26.05 | 25.94 | 26.03 | 412,244 | +0.06(+0.23%) |
Oct 11, 2017 | 25.94 | 25.98 | 25.92 | 25.97 | 410,452 | +0.03(+0.13%) |
Oct 10, 2017 | 25.85 | 25.94 | 25.85 | 25.94 | 566,271 | +0.16(+0.64%) |
Oct 09, 2017 | 25.89 | 25.90 | 25.76 | 25.77 | 283,502 | -0.09(-0.33%) |
Oct 06, 2017 | 25.85 | 25.89 | 25.82 | 25.86 | 597,362 | -0.04(-0.17%) |
Oct 05, 2017 | 25.85 | 25.92 | 25.83 | 25.90 | 399,453 | +0.06(+0.23%) |
Oct 04, 2017 | 25.78 | 25.85 | 25.75 | 25.84 | 629,290 | +0.04(+0.17%) |
Oct 03, 2017 | 25.78 | 25.80 | 25.72 | 25.80 | 462,624 | +0.03(+0.13%) |
Oct 02, 2017 | 25.68 | 25.80 | 25.63 | 25.77 | 1,433,655 | +0.09(+0.37%) |
Sep 29, 2017 | 25.68 | 25.71 | 25.64 | 25.67 | 711,157 | +0.00(+0.00%) |
Sep 28, 2017 | 25.59 | 25.68 | 25.54 | 25.67 | 662,134 | +0.05(+0.20%) |
Sep 27, 2017 | 25.66 | 25.71 | 25.51 | 25.62 | 674,106 | -0.02(-0.07%) |
Sep 26, 2017 | 25.64 | 25.67 | 25.60 | 25.64 | 322,697 | +0.00(+0.00%) |
Sep 25, 2017 | 25.52 | 25.64 | 25.52 | 25.64 | 296,115 | +0.12(+0.47%) |
Sep 22, 2017 | 25.54 | 25.55 | 25.49 | 25.52 | 360,574 | -0.01(-0.03%) |
Sep 21, 2017 | 25.55 | 25.62 | 25.51 | 25.52 | 416,770 | -0.05(-0.19%) |
Sep 20, 2017 | 25.60 | 25.63 | 25.48 | 25.57 | 391,727 | -0.02(-0.07%) |
Sep 19, 2017 | 25.64 | 25.65 | 25.58 | 25.59 | 349,193 | -0.03(-0.10%) |
Sep 18, 2017 | 25.68 | 25.69 | 25.56 | 25.62 | 377,355 | -0.03(-0.10%) |
Sep 15, 2017 | 25.57 | 25.64 | 25.53 | 25.64 | 322,603 | +0.09(+0.34%) |
Sep 14, 2017 | 25.51 | 25.56 | 25.45 | 25.56 | 1,200,817 | +0.04(+0.17%) |
Sep 13, 2017 | 25.53 | 25.57 | 25.51 | 25.51 | 578,271 | -0.06(-0.24%) |
Sep 12, 2017 | 25.58 | 25.61 | 25.51 | 25.57 | 299,685 | +0.01(+0.03%) |
Sep 11, 2017 | 25.43 | 25.58 | 25.43 | 25.57 | 521,245 | +0.23(+0.92%) |
Sep 08, 2017 | 25.16 | 25.36 | 25.14 | 25.33 | 371,682 | +0.12(+0.48%) |
Sep 07, 2017 | 25.24 | 25.24 | 25.12 | 25.21 | 721,986 | +0.02(+0.07%) |
Sep 06, 2017 | 25.17 | 25.23 | 25.14 | 25.20 | 382,200 | +0.07(+0.27%) |
Sep 05, 2017 | 25.23 | 25.26 | 25.05 | 25.13 | 456,786 | -0.13(-0.51%) |
Sep 01, 2017 | 25.26 | 25.32 | 25.26 | 25.26 | 612,858 | +0.03(+0.10%) |
Aug 31, 2017 | 25.20 | 25.26 | 25.19 | 25.23 | 790,502 | +0.08(+0.31%) |
Aug 30, 2017 | 25.13 | 25.18 | 25.08 | 25.15 | 418,052 | +0.03(+0.14%) |
Aug 29, 2017 | 25.06 | 25.14 | 25.06 | 25.12 | 435,805 | -0.03(-0.14%) |
Aug 28, 2017 | 25.24 | 25.24 | 25.09 | 25.15 | 339,425 | -0.04(-0.17%) |
Aug 25, 2017 | 25.17 | 25.26 | 25.16 | 25.20 | 535,111 | +0.11(+0.45%) |
Aug 24, 2017 | 25.23 | 25.25 | 25.08 | 25.08 | 573,292 | -0.11(-0.44%) |
Aug 23, 2017 | 25.17 | 25.23 | 25.14 | 25.20 | 494,019 | -0.04(-0.17%) |
Aug 22, 2017 | 25.14 | 25.26 | 25.13 | 25.24 | 1,016,353 | +0.15(+0.58%) |
Aug 21, 2017 | 25.05 | 25.13 | 25.00 | 25.09 | 281,098 | +0.04(+0.17%) |
Aug 18, 2017 | 25.09 | 25.16 | 25.02 | 25.05 | 622,817 | -0.09(-0.34%) |
Aug 17, 2017 | 25.39 | 25.43 | 25.12 | 25.14 | 607,246 | -0.30(-1.18%) |
Aug 16, 2017 | 25.39 | 25.46 | 25.39 | 25.44 | 311,286 | +0.08(+0.30%) |
Aug 15, 2017 | 25.41 | 25.41 | 25.33 | 25.36 | 393,168 | -0.04(-0.17%) |
Aug 14, 2017 | 25.28 | 25.43 | 25.28 | 25.40 | 318,966 | +0.21(+0.85%) |
Aug 11, 2017 | 25.22 | 25.26 | 25.14 | 25.19 | 483,870 | -0.05(-0.20%) |
Aug 10, 2017 | 25.36 | 25.38 | 25.23 | 25.24 | 442,636 | -0.21(-0.81%) |
Aug 09, 2017 | 25.43 | 25.45 | 25.39 | 25.45 | 401,085 | -0.02(-0.07%) |
Aug 08, 2017 | 25.46 | 25.56 | 25.42 | 25.46 | 488,176 | -0.03(-0.13%) |
Aug 07, 2017 | 25.47 | 25.50 | 25.43 | 25.50 | 335,237 | +0.02(+0.07%) |
Aug 04, 2017 | 25.50 | 25.51 | 25.42 | 25.48 | 403,447 | +0.02(+0.07%) |
Aug 03, 2017 | 25.45 | 25.50 | 25.43 | 25.46 | 685,671 | -0.03(-0.13%) |
Aug 02, 2017 | 25.51 | 25.51 | 25.42 | 25.50 | 467,543 | -0.01(-0.03%) |
Aug 01, 2017 | 25.51 | 25.54 | 25.45 | 25.51 | 931,314 | +0.04(+0.17%) |
Jul 31, 2017 | 25.41 | 25.50 | 25.39 | 25.46 | 393,591 | +0.07(+0.27%) |
Jul 28, 2017 | 25.40 | 25.44 | 25.32 | 25.39 | 341,222 | -0.04(-0.17%) |
Jul 27, 2017 | 25.37 | 25.44 | 25.33 | 25.44 | 514,889 | +0.05(+0.20%) |
Jul 26, 2017 | 25.41 | 25.41 | 25.35 | 25.39 | 424,428 | +0.02(+0.07%) |
Jul 25, 2017 | 25.35 | 25.39 | 25.30 | 25.37 | 817,158 | +0.10(+0.41%) |
Jul 24, 2017 | 25.31 | 25.32 | 25.23 | 25.26 | 398,193 | -0.06(-0.24%) |
Jul 21, 2017 | 25.27 | 25.33 | 25.22 | 25.32 | 1,838,678 | +0.04(+0.17%) |
Jul 20, 2017 | 25.24 | 25.32 | 25.22 | 25.28 | 977,475 | +0.09(+0.38%) |
Jul 19, 2017 | 25.14 | 25.20 | 25.10 | 25.19 | 513,990 | +0.09(+0.38%) |
Jul 18, 2017 | 25.10 | 25.10 | 25.02 | 25.09 | 803,906 | -0.02(-0.07%) |
Jul 17, 2017 | 25.11 | 25.14 | 25.07 | 25.11 | 447,249 | +0.01(+0.03%) |
Jul 14, 2017 | 25.05 | 25.15 | 25.04 | 25.10 | 637,929 | +0.09(+0.38%) |
Jul 13, 2017 | 25.05 | 25.05 | 24.96 | 25.01 | 608,919 | +0.01(+0.03%) |
Jul 12, 2017 | 25.02 | 25.08 | 24.98 | 25.00 | 792,758 | +0.13(+0.52%) |
Jul 11, 2017 | 24.91 | 24.91 | 24.75 | 24.87 | 633,119 | -0.05(-0.21%) |
Jul 10, 2017 | 25.01 | 25.03 | 24.91 | 24.92 | 641,725 | -0.10(-0.41%) |
Jul 07, 2017 | 24.96 | 25.04 | 24.91 | 25.02 | 972,418 | +0.11(+0.45%) |
Jul 06, 2017 | 25.05 | 25.05 | 24.89 | 24.91 | 697,689 | -0.20(-0.79%) |
Jul 05, 2017 | 25.20 | 25.20 | 25.05 | 25.11 | 578,922 | -0.12(-0.48%) |
Jul 03, 2017 | 25.20 | 25.32 | 25.16 | 25.23 | 322,721 | +0.10(+0.41%) |
Jun 30, 2017 | 25.17 | 25.20 | 25.09 | 25.13 | 620,938 | +0.04(+0.17%) |
Jun 29, 2017 | 25.31 | 25.31 | 24.98 | 25.08 | 472,532 | -0.20(-0.78%) |
Jun 28, 2017 | 25.30 | 25.40 | 25.26 | 25.28 | 1,080,072 | +0.09(+0.34%) |
Jun 27, 2017 | 25.36 | 25.36 | 25.19 | 25.20 | 1,372,989 | -0.15(-0.58%) |
Jun 26, 2017 | 25.34 | 25.39 | 25.31 | 25.34 | 499,585 | +0.08(+0.31%) |
Jun 23, 2017 | 25.26 | 25.33 | 25.21 | 25.26 | 687,851 | +0.01(+0.03%) |
Jun 22, 2017 | 25.26 | 25.32 | 25.22 | 25.26 | 667,281 | -0.01(-0.05%) |
Jun 21, 2017 | 25.42 | 25.44 | 25.23 | 25.27 | 491,135 | -0.11(-0.44%) |
Jun 20, 2017 | 25.53 | 25.54 | 25.36 | 25.38 | 571,420 | -0.16(-0.64%) |
Jun 19, 2017 | 25.57 | 25.59 | 25.50 | 25.54 | 518,395 | +0.03(+0.13%) |
Jun 16, 2017 | 25.48 | 25.51 | 25.36 | 25.51 | 542,372 | +0.03(+0.10%) |
Jun 15, 2017 | 25.35 | 25.48 | 25.34 | 25.48 | 995,637 | +0.03(+0.13%) |
Jun 14, 2017 | 25.46 | 25.49 | 25.36 | 25.45 | 732,175 | +0.04(+0.17%) |
Jun 13, 2017 | 25.38 | 25.42 | 25.31 | 25.41 | 829,945 | +0.07(+0.27%) |
Jun 12, 2017 | 25.28 | 25.40 | 25.26 | 25.34 | 1,019,364 | +0.06(+0.24%) |
Jun 09, 2017 | 25.14 | 25.29 | 25.12 | 25.28 | 820,650 | +0.14(+0.54%) |
Jun 08, 2017 | 25.13 | 25.16 | 25.06 | 25.14 | 403,034 | +0.01(+0.03%) |
Jun 07, 2017 | 25.15 | 25.19 | 25.09 | 25.13 | 672,060 | +0.03(+0.10%) |
Jun 06, 2017 | 25.18 | 25.18 | 25.11 | 25.11 | 420,686 | -0.11(-0.44%) |
Jun 05, 2017 | 25.31 | 25.32 | 25.22 | 25.22 | 626,617 | -0.11(-0.44%) |
Jun 02, 2017 | 25.31 | 25.36 | 25.24 | 25.33 | 467,488 | +0.07(+0.27%) |
Jun 01, 2017 | 25.09 | 25.27 | 25.05 | 25.26 | 498,072 | +0.21(+0.85%) |
May 31, 2017 | 25.03 | 25.06 | 24.95 | 25.05 | 454,814 | +0.06(+0.24%) |
May 30, 2017 | 24.97 | 25.00 | 24.93 | 24.99 | 346,148 | -0.02(-0.07%) |
May 26, 2017 | 25.00 | 25.01 | 24.97 | 25.00 | 349,933 | -0.01(-0.03%) |
May 25, 2017 | 24.95 | 25.06 | 24.94 | 25.01 | 407,515 | +0.10(+0.41%) |
May 24, 2017 | 24.86 | 24.92 | 24.84 | 24.91 | 346,110 | +0.04(+0.17%) |
May 23, 2017 | 24.84 | 24.90 | 24.82 | 24.87 | 593,114 | +0.05(+0.21%) |
May 22, 2017 | 24.71 | 24.83 | 24.69 | 24.82 | 636,201 | +0.14(+0.55%) |
May 19, 2017 | 24.56 | 24.72 | 24.51 | 24.68 | 373,952 | +0.15(+0.63%) |
May 18, 2017 | 24.47 | 24.59 | 24.38 | 24.53 | 757,822 | +0.06(+0.24%) |
May 17, 2017 | 24.57 | 24.62 | 24.47 | 24.47 | 601,087 | -0.23(-0.93%) |
May 16, 2017 | 24.80 | 24.82 | 24.68 | 24.70 | 359,194 | -0.07(-0.28%) |
May 15, 2017 | 24.69 | 24.79 | 24.69 | 24.77 | 595,997 | +0.13(+0.52%) |
May 12, 2017 | 24.68 | 24.68 | 24.63 | 24.64 | 422,926 | -0.06(-0.24%) |
May 11, 2017 | 24.70 | 24.71 | 24.57 | 24.70 | 428,542 | -0.08(-0.31%) |
May 10, 2017 | 24.71 | 24.78 | 24.71 | 24.77 | 495,003 | +0.05(+0.21%) |
May 09, 2017 | 24.83 | 24.85 | 24.67 | 24.72 | 495,804 | -0.09(-0.34%) |
May 08, 2017 | 24.89 | 24.91 | 24.78 | 24.81 | 397,596 | -0.08(-0.31%) |
May 05, 2017 | 24.81 | 24.89 | 24.79 | 24.89 | 404,976 | +0.11(+0.45%) |
May 04, 2017 | 24.76 | 24.77 | 24.66 | 24.77 | 1,210,483 | +0.06(+0.24%) |
May 03, 2017 | 24.71 | 24.73 | 24.63 | 24.71 | 658,193 | -0.03(-0.10%) |
May 02, 2017 | 24.77 | 24.80 | 24.69 | 24.74 | 508,201 | +0.02(+0.07%) |