Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.54 | 33.54 | 32.67 | 32.78 | 22,409 | -0.65(-1.94%) |
May 30, 2018 | 33.24 | 33.52 | 33.24 | 33.43 | 12,943 | +0.39(+1.19%) |
May 29, 2018 | 33.11 | 33.14 | 32.90 | 33.04 | 23,392 | -0.16(-0.48%) |
May 25, 2018 | 33.20 | 33.20 | 33.20 | 0 | +0.18(+0.55%) | |
May 24, 2018 | 32.87 | 33.07 | 32.65 | 33.02 | 4,509 | +0.29(+0.88%) |
May 23, 2018 | 32.32 | 32.73 | 32.32 | 32.73 | 5,290 | +0.25(+0.75%) |
May 22, 2018 | 32.63 | 32.75 | 32.43 | 32.48 | 66,798 | -0.15(-0.46%) |
May 21, 2018 | 32.65 | 32.68 | 32.58 | 32.63 | 10,945 | +0.38(+1.17%) |
May 18, 2018 | 32.57 | 32.57 | 32.25 | 32.25 | 8,682 | -0.31(-0.96%) |
May 17, 2018 | 32.75 | 32.87 | 32.45 | 32.57 | 14,445 | +0.04(+0.12%) |
May 16, 2018 | 32.23 | 32.62 | 32.19 | 32.53 | 21,745 | +0.70(+2.19%) |
May 15, 2018 | 31.51 | 31.84 | 31.51 | 31.83 | 27,735 | +0.25(+0.81%) |
May 14, 2018 | 31.42 | 31.64 | 31.42 | 31.58 | 11,188 | +0.24(+0.75%) |
May 11, 2018 | 31.25 | 31.34 | 31.12 | 31.34 | 4,999 | +0.22(+0.70%) |
May 10, 2018 | 30.86 | 31.23 | 30.85 | 31.12 | 14,094 | +0.03(+0.09%) |
May 09, 2018 | 30.86 | 31.13 | 30.79 | 31.09 | 5,825 | +0.41(+1.32%) |
May 08, 2018 | 30.81 | 30.87 | 30.64 | 30.69 | 36,351 | +0.02(+0.06%) |
May 07, 2018 | 31.03 | 31.03 | 30.59 | 30.67 | 11,292 | -0.46(-1.48%) |
May 04, 2018 | 30.81 | 31.16 | 30.79 | 31.13 | 4,698 | +0.25(+0.79%) |
May 03, 2018 | 31.06 | 31.06 | 30.72 | 30.89 | 39,490 | -0.23(-0.73%) |
May 02, 2018 | 31.23 | 31.33 | 31.11 | 31.11 | 6,491 | -0.35(-1.11%) |
May 01, 2018 | 31.62 | 31.66 | 31.15 | 31.46 | 53,602 | -0.41(-1.27%) |
Apr 30, 2018 | 32.71 | 32.71 | 31.87 | 31.87 | 31,835 | -0.63(-1.94%) |
Apr 27, 2018 | 32.39 | 32.55 | 32.31 | 32.50 | 27,621 | +0.22(+0.67%) |
Apr 26, 2018 | 31.99 | 32.40 | 31.89 | 32.28 | 4,479 | +0.37(+1.15%) |
Apr 25, 2018 | 31.67 | 32.00 | 31.67 | 31.92 | 11,766 | +0.39(+1.23%) |
Apr 24, 2018 | 31.91 | 32.07 | 31.48 | 31.53 | 53,298 | -0.16(-0.51%) |
Apr 23, 2018 | 31.67 | 31.90 | 31.59 | 31.69 | 10,750 | +0.05(+0.16%) |
Apr 20, 2018 | 31.84 | 31.85 | 31.59 | 31.64 | 2,833 | -0.16(-0.52%) |
Apr 19, 2018 | 32.16 | 32.16 | 31.60 | 31.80 | 6,576 | -0.46(-1.43%) |
Apr 18, 2018 | 32.14 | 32.50 | 32.14 | 32.26 | 16,130 | +0.08(+0.26%) |
Apr 17, 2018 | 32.25 | 32.36 | 32.14 | 32.18 | 61,748 | +0.13(+0.41%) |
Apr 16, 2018 | 31.88 | 32.09 | 31.88 | 32.05 | 4,393 | +0.38(+1.19%) |
Apr 13, 2018 | 31.86 | 31.91 | 31.67 | 31.67 | 5,227 | -0.33(-1.02%) |
Apr 12, 2018 | 31.96 | 32.18 | 31.93 | 32.00 | 8,723 | +0.19(+0.61%) |
Apr 11, 2018 | 31.89 | 32.09 | 31.76 | 31.80 | 7,769 | -0.15(-0.47%) |
Apr 10, 2018 | 31.78 | 32.01 | 31.72 | 31.95 | 11,157 | +0.59(+1.89%) |
Apr 09, 2018 | 31.67 | 31.68 | 31.35 | 31.36 | 19,922 | -0.16(-0.52%) |
Apr 06, 2018 | 31.92 | 32.04 | 31.28 | 31.52 | 3,862 | -0.76(-2.36%) |
Apr 05, 2018 | 32.25 | 32.31 | 32.06 | 32.28 | 51,109 | +0.12(+0.38%) |
Apr 04, 2018 | 31.18 | 32.20 | 31.18 | 32.16 | 16,416 | +0.69(+2.19%) |
Apr 03, 2018 | 31.29 | 31.47 | 31.11 | 31.47 | 62,522 | +0.39(+1.24%) |
Apr 02, 2018 | 31.88 | 31.88 | 30.78 | 31.09 | 13,886 | -0.82(-2.57%) |
Mar 29, 2018 | 31.91 | 31.91 | 31.91 | 0 | +0.49(+1.56%) | |
Mar 28, 2018 | 31.34 | 31.75 | 31.26 | 31.41 | 23,149 | +0.24(+0.75%) |
Mar 27, 2018 | 31.60 | 31.86 | 31.17 | 31.18 | 17,411 | -0.57(-1.78%) |
Mar 26, 2018 | 31.36 | 31.78 | 31.15 | 31.75 | 6,958 | +0.81(+2.62%) |
Mar 23, 2018 | 31.52 | 31.58 | 30.89 | 30.93 | 9,664 | -0.66(-2.09%) |
Mar 22, 2018 | 32.09 | 32.16 | 31.59 | 31.59 | 8,480 | -0.67(-2.08%) |
Mar 21, 2018 | 32.23 | 32.55 | 32.23 | 32.26 | 8,327 | -0.13(-0.39%) |
Mar 20, 2018 | 32.24 | 32.42 | 32.24 | 32.39 | 11,466 | +0.20(+0.61%) |
Mar 19, 2018 | 32.53 | 32.53 | 32.18 | 32.19 | 18,474 | -0.53(-1.63%) |
Mar 16, 2018 | 32.45 | 32.79 | 32.45 | 32.73 | 6,447 | +0.28(+0.87%) |
Mar 15, 2018 | 32.74 | 32.74 | 32.42 | 32.44 | 2,000 | -0.11(-0.35%) |
Mar 14, 2018 | 32.76 | 32.82 | 32.50 | 32.56 | 41,998 | -0.42(-1.27%) |
Mar 13, 2018 | 32.89 | 33.24 | 32.89 | 32.97 | 3,108 | +0.27(+0.83%) |
Mar 12, 2018 | 32.62 | 32.78 | 32.60 | 32.70 | 13,594 | -0.02(-0.06%) |
Mar 09, 2018 | 32.55 | 32.73 | 32.37 | 32.72 | 38,759 | +0.49(+1.52%) |
Mar 08, 2018 | 32.39 | 32.47 | 32.23 | 32.23 | 59,339 | -0.30(-0.93%) |
Mar 07, 2018 | 32.69 | 32.82 | 32.39 | 32.53 | 10,703 | -0.09(-0.29%) |
Mar 06, 2018 | 32.80 | 32.80 | 32.59 | 32.63 | 14,368 | -0.17(-0.52%) |
Mar 05, 2018 | 32.34 | 32.80 | 32.34 | 32.80 | 30,357 | +0.46(+1.42%) |
Mar 02, 2018 | 31.85 | 32.40 | 31.75 | 32.34 | 6,382 | +0.15(+0.48%) |
Mar 01, 2018 | 32.41 | 32.41 | 31.94 | 32.19 | 19,037 | -0.28(-0.87%) |
Feb 28, 2018 | 32.67 | 32.81 | 32.47 | 32.47 | 11,568 | -0.09(-0.29%) |
Feb 27, 2018 | 33.35 | 33.57 | 32.46 | 32.56 | 16,037 | -0.50(-1.51%) |
Feb 26, 2018 | 33.17 | 33.17 | 32.74 | 33.06 | 8,555 | +0.33(+1.01%) |
Feb 23, 2018 | 32.45 | 32.75 | 32.26 | 32.73 | 9,863 | +0.57(+1.78%) |
Feb 22, 2018 | 32.29 | 32.54 | 32.15 | 32.16 | 10,094 | -0.12(-0.37%) |
Feb 21, 2018 | 32.41 | 32.66 | 32.28 | 32.28 | 9,850 | -0.10(-0.30%) |
Feb 20, 2018 | 32.65 | 32.65 | 32.25 | 32.37 | 13,593 | -0.43(-1.32%) |
Feb 16, 2018 | 32.81 | 32.81 | 32.81 | 0 | +0.06(+0.17%) | |
Feb 15, 2018 | 32.85 | 32.86 | 32.28 | 32.75 | 24,690 | +0.41(+1.28%) |
Feb 14, 2018 | 31.41 | 32.40 | 31.41 | 32.34 | 92,512 | +0.64(+2.00%) |
Feb 13, 2018 | 31.43 | 31.75 | 31.39 | 31.70 | 5,739 | +0.51(+1.64%) |
Feb 12, 2018 | 31.28 | 31.43 | 31.08 | 31.19 | 10,991 | +0.05(+0.15%) |
Feb 09, 2018 | 30.94 | 31.26 | 29.93 | 31.14 | 32,029 | +0.10(+0.33%) |
Feb 08, 2018 | 31.93 | 31.95 | 30.95 | 31.04 | 6,284 | -1.07(-3.34%) |
Feb 07, 2018 | 32.36 | 31.99 | 32.11 | 25,524 | +0.49(+1.55%) | |
Feb 06, 2018 | 30.53 | 31.62 | 30.35 | 31.62 | 11,096 | -0.02(-0.06%) |
Feb 05, 2018 | 32.08 | 32.55 | 31.27 | 31.64 | 19,695 | -0.81(-2.49%) |
Feb 02, 2018 | 32.93 | 33.09 | 32.36 | 32.45 | 36,614 | -0.88(-2.65%) |
Feb 01, 2018 | 33.35 | 33.59 | 33.16 | 33.33 | 19,842 | -0.24(-0.73%) |
Jan 31, 2018 | 34.06 | 34.21 | 33.48 | 33.58 | 33,920 | -0.39(-1.14%) |
Jan 30, 2018 | 34.11 | 34.23 | 33.85 | 33.96 | 26,863 | -0.63(-1.82%) |
Jan 29, 2018 | 34.44 | 34.72 | 33.91 | 34.59 | 12,302 | +0.07(+0.19%) |
Jan 26, 2018 | 34.18 | 34.53 | 33.99 | 34.53 | 12,305 | +0.63(+1.86%) |
Jan 25, 2018 | 34.39 | 34.39 | 33.78 | 33.90 | 21,733 | -0.32(-0.93%) |
Jan 24, 2018 | 34.40 | 34.47 | 33.94 | 34.22 | 62,620 | -0.19(-0.55%) |
Jan 23, 2018 | 34.58 | 34.58 | 34.18 | 34.41 | 14,043 | +0.08(+0.25%) |
Jan 22, 2018 | 34.10 | 34.32 | 33.92 | 34.32 | 22,313 | +0.38(+1.11%) |
Jan 19, 2018 | 33.71 | 33.95 | 33.58 | 33.95 | 14,329 | +0.42(+1.26%) |
Jan 18, 2018 | 33.53 | 33.56 | 33.39 | 33.52 | 49,072 | +0.07(+0.21%) |
Jan 17, 2018 | 33.20 | 33.50 | 33.20 | 33.45 | 7,787 | +0.38(+1.16%) |
Jan 16, 2018 | 33.66 | 33.66 | 32.95 | 33.07 | 29,624 | -0.30(-0.90%) |
Jan 12, 2018 | 33.37 | 33.37 | 33.37 | 0 | +0.57(+1.75%) | |
Jan 11, 2018 | 32.20 | 32.80 | 32.17 | 32.80 | 30,127 | +0.78(+2.44%) |
Jan 10, 2018 | 32.02 | 32.02 | 75,842 | +0.31(+0.98%) | ||
Jan 09, 2018 | 31.74 | 31.82 | 31.63 | 31.71 | 27,573 | +0.18(+0.58%) |
Jan 08, 2018 | 31.56 | 31.74 | 31.25 | 31.52 | 12,260 | +0.39(+1.25%) |
Jan 05, 2018 | 31.21 | 31.21 | 31.03 | 31.13 | 5,765 | +0.14(+0.46%) |
Jan 04, 2018 | 31.24 | 31.24 | 30.71 | 30.99 | 22,802 | -0.27(-0.87%) |
Jan 03, 2018 | 31.36 | 31.41 | 31.15 | 31.26 | 11,391 | -0.22(-0.69%) |
Jan 02, 2018 | 30.96 | 31.52 | 30.96 | 31.48 | 9,022 | +0.62(+2.00%) |
Dec 29, 2017 | 30.86 | 30.86 | 30.86 | 0 | -0.16(-0.50%) | |
Dec 28, 2017 | 31.04 | 31.09 | 30.90 | 31.02 | 19,222 | -0.02(-0.05%) |
Dec 27, 2017 | 31.66 | 31.66 | 31.00 | 31.04 | 19,641 | -0.33(-1.07%) |
Dec 26, 2017 | 30.94 | 31.47 | 30.94 | 31.37 | 15,630 | +0.34(+1.11%) |
Dec 22, 2017 | 31.05 | 31.07 | 30.93 | 31.03 | 38,806 | -0.05(-0.15%) |
Dec 21, 2017 | 31.08 | 31.17 | 31.07 | 31.07 | 5,907 | +0.16(+0.51%) |
Dec 20, 2017 | 30.76 | 30.95 | 30.76 | 30.91 | 6,161 | +0.15(+0.48%) |
Dec 19, 2017 | 30.90 | 30.90 | 30.72 | 30.77 | 2,849 | -0.14(-0.47%) |
Dec 18, 2017 | 30.64 | 30.92 | 30.64 | 30.91 | 10,943 | +0.37(+1.21%) |
Dec 15, 2017 | 30.52 | 30.62 | 30.51 | 30.54 | 11,480 | +0.39(+1.30%) |
Dec 14, 2017 | 30.56 | 30.58 | 30.02 | 30.15 | 14,774 | -0.39(-1.29%) |
Dec 13, 2017 | 30.44 | 30.56 | 30.43 | 30.55 | 5,193 | +0.03(+0.10%) |
Dec 12, 2017 | 30.33 | 30.63 | 30.33 | 30.51 | 20,647 | +0.19(+0.61%) |
Dec 11, 2017 | 30.37 | 30.39 | 30.25 | 30.33 | 15,741 | +0.09(+0.29%) |
Dec 08, 2017 | 30.17 | 30.26 | 29.92 | 30.24 | 13,491 | +0.36(+1.20%) |
Dec 07, 2017 | 29.75 | 29.97 | 29.75 | 29.88 | 11,560 | +0.25(+0.84%) |
Dec 06, 2017 | 29.58 | 29.79 | 29.58 | 29.63 | 5,266 | -0.10(-0.34%) |
Dec 05, 2017 | 30.50 | 30.50 | 29.73 | 29.73 | 16,036 | -0.43(-1.43%) |
Dec 04, 2017 | 29.81 | 30.42 | 29.81 | 30.16 | 9,862 | +0.89(+3.04%) |
Dec 01, 2017 | 29.49 | 29.49 | 29.28 | 29.28 | 1,658 | -0.18(-0.60%) |
Nov 30, 2017 | 29.79 | 29.79 | 29.45 | 29.45 | 1,372 | +0.05(+0.18%) |
Nov 29, 2017 | 29.40 | 29.40 | 29.40 | 29.40 | 710 | +1.11(+3.91%) |
Nov 28, 2017 | 27.96 | 28.29 | 27.96 | 28.29 | 6,940 | +0.54(+1.93%) |
Nov 27, 2017 | 27.81 | 27.81 | 27.69 | 27.76 | 2,571 | -0.22(-0.80%) |
Nov 24, 2017 | 27.98 | 27.98 | 27.98 | 27.98 | 1,157 | +0.03(+0.11%) |
Nov 22, 2017 | 27.92 | 27.96 | 27.90 | 27.95 | 4,654 | +0.12(+0.43%) |
Nov 21, 2017 | 27.81 | 27.89 | 27.79 | 27.83 | 57,061 | -0.06(-0.20%) |
Nov 20, 2017 | 27.70 | 27.91 | 27.62 | 27.88 | 3,397 | +0.27(+0.98%) |
Nov 17, 2017 | 27.58 | 27.62 | 27.58 | 27.61 | 3,681 | +0.62(+2.31%) |
Nov 16, 2017 | 26.75 | 27.05 | 26.75 | 26.99 | 6,049 | +0.44(+1.65%) |
Nov 15, 2017 | 26.34 | 26.62 | 26.34 | 26.55 | 3,533 | +0.04(+0.14%) |
Nov 14, 2017 | 26.42 | 26.52 | 26.42 | 26.52 | 2,906 | +0.13(+0.49%) |
Nov 13, 2017 | 26.60 | 26.73 | 26.34 | 26.39 | 7,690 | -0.40(-1.50%) |
Nov 10, 2017 | 26.79 | 26.81 | 26.79 | 26.79 | 5,862 | +0.24(+0.90%) |
Nov 09, 2017 | 25.90 | 26.60 | 25.90 | 26.55 | 12,870 | +0.35(+1.32%) |
Nov 08, 2017 | 25.98 | 26.20 | 25.98 | 26.20 | 8,152 | +0.25(+0.95%) |
Nov 07, 2017 | 26.11 | 26.11 | 25.95 | 25.96 | 11,438 | -0.39(-1.50%) |
Nov 06, 2017 | 26.35 | 26.35 | 26.32 | 26.35 | 3,162 | +0.05(+0.19%) |
Nov 03, 2017 | 26.36 | 26.37 | 26.30 | 26.30 | 764 | -0.12(-0.46%) |
Nov 02, 2017 | 26.41 | 26.48 | 26.41 | 26.42 | 5,443 | -0.05(-0.19%) |
Nov 01, 2017 | 26.47 | 26.47 | 26.47 | 26.47 | 288 | +0.13(+0.49%) |
Oct 31, 2017 | 26.37 | 26.38 | 26.34 | 26.34 | 4,521 | -0.09(-0.35%) |
Oct 30, 2017 | 26.55 | 26.55 | 26.34 | 26.43 | 5,397 | -0.20(-0.73%) |
Oct 27, 2017 | 26.56 | 26.63 | 26.56 | 26.63 | 1,668 | -0.54(-1.99%) |
Oct 26, 2017 | 27.23 | 27.23 | 27.17 | 27.17 | 834 | -0.04(-0.13%) |
Oct 25, 2017 | 27.16 | 27.34 | 27.16 | 27.20 | 1,990 | -0.57(-2.07%) |
Oct 24, 2017 | 27.78 | 27.84 | 27.76 | 27.78 | 6,333 | +0.03(+0.09%) |
Oct 23, 2017 | 27.70 | 28.00 | 27.70 | 27.75 | 3,373 | +0.27(+1.00%) |
Oct 20, 2017 | 27.39 | 27.49 | 27.39 | 27.48 | 453 | +0.45(+1.67%) |
Oct 19, 2017 | 26.96 | 27.03 | 26.96 | 27.03 | 9,628 | -0.03(-0.12%) |
Oct 18, 2017 | 27.09 | 27.09 | 27.06 | 27.06 | 1,538 | +0.16(+0.59%) |
Oct 17, 2017 | 26.86 | 26.90 | 26.86 | 26.90 | 1,180 | +0.03(+0.12%) |
Oct 16, 2017 | 27.00 | 27.00 | 26.83 | 26.87 | 1,831 | -0.28(-1.03%) |
Oct 13, 2017 | 27.10 | 27.26 | 27.07 | 27.15 | 3,442 | -0.14(-0.52%) |
Oct 11, 2017 | 27.29 | 27.29 | 27.29 | 73 | -0.03(-0.12%) | |
Oct 10, 2017 | 27.42 | 27.42 | 27.27 | 27.32 | 932 | +0.10(+0.36%) |
Oct 09, 2017 | 27.26 | 27.26 | 27.20 | 27.22 | 621 | -0.24(-0.86%) |
Oct 06, 2017 | 27.60 | 27.60 | 27.46 | 27.46 | 37,871 | -0.23(-0.84%) |
Oct 05, 2017 | 27.69 | 27.69 | 27.69 | 27.69 | 234 | +0.18(+0.64%) |
Oct 04, 2017 | 27.56 | 27.62 | 27.52 | 27.52 | 11,102 | -0.01(-0.04%) |
Oct 03, 2017 | 27.53 | 27.53 | 27.53 | 27.53 | 215 | +0.05(+0.20%) |
Oct 02, 2017 | 27.36 | 27.48 | 27.36 | 27.47 | 2,217 | +0.03(+0.11%) |
Sep 29, 2017 | 27.53 | 27.53 | 27.44 | 27.44 | 1,048 | -0.11(-0.39%) |
Sep 28, 2017 | 27.92 | 27.92 | 27.42 | 27.55 | 3,232 | -0.09(-0.34%) |
Sep 27, 2017 | 27.34 | 27.65 | 27.34 | 27.64 | 3,983 | +0.13(+0.47%) |
Sep 26, 2017 | 27.44 | 27.51 | 27.44 | 27.51 | 1,259 | +0.17(+0.61%) |
Sep 25, 2017 | 27.38 | 27.38 | 27.28 | 27.34 | 2,441 | +0.14(+0.51%) |
Sep 22, 2017 | 26.89 | 27.20 | 26.89 | 27.20 | 12,223 | +0.40(+1.49%) |
Sep 21, 2017 | 26.76 | 26.85 | 26.76 | 26.81 | 6,016 | -0.34(-1.24%) |
Sep 19, 2017 | 27.14 | 152 | +0.07(+0.25%) | |||
Sep 18, 2017 | 27.50 | 27.50 | 27.03 | 27.07 | 4,695 | -0.20(-0.75%) |
Sep 15, 2017 | 27.27 | 27.32 | 27.25 | 27.28 | 16,335 | +0.05(+0.20%) |
Sep 14, 2017 | 27.26 | 27.27 | 27.20 | 27.22 | 1,518 | -0.03(-0.10%) |
Sep 13, 2017 | 27.06 | 27.25 | 27.06 | 27.25 | 1,633 | -0.05(-0.20%) |
Sep 12, 2017 | 27.20 | 27.30 | 27.20 | 27.30 | 625 | +0.19(+0.71%) |
Sep 11, 2017 | 26.99 | 27.11 | 26.97 | 27.11 | 27,874 | +0.37(+1.37%) |
Sep 08, 2017 | 26.74 | 26.75 | 26.74 | 26.75 | 539 | -0.04(-0.16%) |
Sep 07, 2017 | 26.75 | 26.82 | 26.75 | 26.79 | 4,220 | -0.04(-0.14%) |
Sep 06, 2017 | 26.79 | 26.83 | 26.77 | 26.82 | 9,663 | +0.22(+0.84%) |
Sep 05, 2017 | 26.75 | 26.75 | 26.51 | 26.60 | 8,897 | -0.15(-0.57%) |
Sep 01, 2017 | 26.76 | 26.76 | 26.76 | 26.76 | 470 | +0.21(+0.79%) |
Aug 31, 2017 | 26.55 | 26.55 | 26.55 | 26.55 | 107 | +0.19(+0.74%) |
Aug 30, 2017 | 26.29 | 26.36 | 26.24 | 26.35 | 6,790 | +0.04(+0.14%) |
Aug 29, 2017 | 26.31 | 26.31 | 26.31 | 26.31 | 107 | -0.05(-0.18%) |
Aug 25, 2017 | 26.36 | 12 | +0.14(+0.54%) | |||
Aug 24, 2017 | 26.21 | 26.22 | 26.21 | 26.22 | 1,732 | +0.04(+0.14%) |
Aug 23, 2017 | 26.16 | 26.23 | 26.14 | 26.19 | 6,513 | +0.13(+0.48%) |
Aug 22, 2017 | 26.06 | 26.07 | 26.06 | 26.06 | 6,691 | +0.21(+0.82%) |
Aug 21, 2017 | 25.71 | 25.85 | 25.71 | 25.85 | 3,994 | -0.06(-0.23%) |
Aug 18, 2017 | 25.96 | 26.00 | 25.91 | 25.91 | 3,394 | -0.52(-1.95%) |
Aug 16, 2017 | 26.42 | 26.42 | 26.42 | 0 | -0.08(-0.29%) | |
Aug 15, 2017 | 26.49 | 26.50 | 26.49 | 26.50 | 961 | -0.05(-0.19%) |
Aug 14, 2017 | 26.56 | 26.56 | 26.56 | 26.55 | 884 | +0.16(+0.62%) |
Aug 11, 2017 | 26.46 | 26.46 | 26.39 | 26.39 | 1,387 | -0.06(-0.23%) |
Aug 10, 2017 | 26.45 | 26.45 | 26.45 | 26.45 | 246 | -0.48(-1.77%) |
Aug 09, 2017 | 26.89 | 26.97 | 26.79 | 26.93 | 9,798 | -0.06(-0.24%) |
Aug 08, 2017 | 26.90 | 27.03 | 26.90 | 26.99 | 2,453 | -0.07(-0.27%) |
Aug 07, 2017 | 26.96 | 27.07 | 26.96 | 27.07 | 3,352 | +0.18(+0.68%) |
Aug 04, 2017 | 26.88 | 26.89 | 26.88 | 26.88 | 541 | +0.10(+0.37%) |
Aug 02, 2017 | 26.78 | 26.78 | 26.78 | 0 | +0.06(+0.21%) | |
Aug 01, 2017 | 26.64 | 26.76 | 26.59 | 26.73 | 3,315 | -0.00(-0.02%) |
Jul 31, 2017 | 26.78 | 26.81 | 26.73 | 26.73 | 4,283 | +0.04(+0.14%) |
Jul 28, 2017 | 27.01 | 27.01 | 26.68 | 26.69 | 2,798 | -0.30(-1.10%) |
Jul 27, 2017 | 26.95 | 26.99 | 26.95 | 26.99 | 1,040 | -0.04(-0.14%) |
Jul 26, 2017 | 26.98 | 27.13 | 26.92 | 27.03 | 8,097 | +0.24(+0.88%) |
Jul 21, 2017 | 26.79 | 75 | -0.06(-0.23%) | |||
Jul 20, 2017 | 26.84 | 26.93 | 26.84 | 26.85 | 8,972 | +0.01(+0.05%) |
Jul 19, 2017 | 26.83 | 26.84 | 26.83 | 26.84 | 433 | +0.21(+0.79%) |
Jul 18, 2017 | 26.72 | 26.72 | 26.62 | 26.63 | 2,086 | -0.19(-0.73%) |
Jul 17, 2017 | 26.62 | 26.83 | 26.62 | 26.83 | 615 | +0.14(+0.52%) |
Jul 14, 2017 | 26.70 | 26.76 | 26.69 | 26.69 | 19,434 | +0.18(+0.69%) |
Jul 12, 2017 | 26.50 | 26.50 | 26.50 | 0 | +0.12(+0.46%) | |
Jul 11, 2017 | 26.54 | 26.54 | 26.38 | 26.38 | 3,080 | +0.00(+0.00%) |
Jul 10, 2017 | 26.81 | 26.81 | 26.36 | 26.38 | 7,405 | +0.06(+0.21%) |
Jul 07, 2017 | 26.40 | 26.40 | 26.32 | 26.32 | 651 | -0.05(-0.20%) |
Jul 06, 2017 | 26.86 | 26.86 | 26.35 | 26.38 | 1,556 | -0.17(-0.65%) |
Jul 05, 2017 | 26.61 | 26.61 | 26.55 | 26.55 | 9,822 | -0.15(-0.55%) |
Jul 03, 2017 | 26.70 | 26.70 | 26.70 | 26.70 | 115 | +0.22(+0.85%) |
Jun 30, 2017 | 26.43 | 26.53 | 26.37 | 26.47 | 8,965 | +0.14(+0.53%) |
Jun 29, 2017 | 26.44 | 26.53 | 26.21 | 26.33 | 9,010 | +0.04(+0.14%) |
Jun 28, 2017 | 26.31 | 26.31 | 26.25 | 26.30 | 1,232 | +0.21(+0.82%) |
Jun 27, 2017 | 26.26 | 26.26 | 26.08 | 26.08 | 787 | -0.17(-0.64%) |
Jun 26, 2017 | 26.25 | 26.25 | 26.25 | 26.25 | 637 | +0.16(+0.61%) |
Jun 23, 2017 | 26.05 | 26.15 | 26.05 | 26.09 | 4,980 | +0.09(+0.35%) |
Jun 22, 2017 | 26.01 | 26.05 | 25.98 | 26.00 | 25,430 | +0.27(+1.04%) |
Jun 21, 2017 | 25.75 | 25.77 | 25.59 | 25.73 | 14,297 | -0.26(-1.00%) |
Jun 19, 2017 | 25.99 | 75 | +0.16(+0.61%) | |||
Jun 16, 2017 | 25.88 | 25.88 | 25.74 | 25.83 | 20,681 | +0.44(+1.71%) |
Jun 15, 2017 | 25.39 | 25.43 | 25.30 | 25.40 | 21,263 | -0.26(-1.02%) |
Jun 14, 2017 | 25.66 | 25.66 | 25.66 | 25.66 | 570 | +0.18(+0.69%) |
Jun 12, 2017 | 25.48 | 25.48 | 25.48 | 0 | +0.09(+0.37%) | |
Jun 08, 2017 | 25.39 | 25.39 | 25.39 | 0 | -0.04(-0.14%) | |
Jun 07, 2017 | 25.43 | 25.43 | 25.42 | 25.43 | 2,210 | -0.10(-0.40%) |
Jun 06, 2017 | 25.51 | 25.53 | 25.51 | 25.53 | 385 | -0.09(-0.36%) |
Jun 05, 2017 | 25.57 | 25.68 | 25.56 | 25.62 | 20,922 | -0.02(-0.07%) |
Jun 02, 2017 | 25.58 | 25.64 | 25.58 | 25.64 | 7,161 | +0.06(+0.22%) |