Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.24 | 29.24 | 28.90 | 28.91 | 160,189 | -0.23(-0.80%) |
May 30, 2018 | 28.94 | 29.21 | 28.90 | 29.14 | 128,888 | +0.33(+1.15%) |
May 29, 2018 | 28.94 | 29.02 | 28.69 | 28.81 | 195,935 | -0.28(-0.95%) |
May 25, 2018 | 29.09 | 29.09 | 29.09 | 0 | -0.13(-0.43%) | |
May 24, 2018 | 29.11 | 29.23 | 29.00 | 29.21 | 125,523 | +0.06(+0.21%) |
May 23, 2018 | 29.04 | 29.16 | 28.97 | 29.15 | 199,015 | +0.00(+0.00%) |
May 22, 2018 | 29.36 | 29.36 | 29.14 | 29.15 | 95,361 | -0.14(-0.49%) |
May 21, 2018 | 29.25 | 29.33 | 29.21 | 29.29 | 113,002 | +0.19(+0.65%) |
May 18, 2018 | 29.12 | 29.13 | 29.03 | 29.10 | 74,270 | -0.04(-0.15%) |
May 17, 2018 | 29.07 | 29.24 | 29.07 | 29.15 | 81,602 | +0.09(+0.31%) |
May 16, 2018 | 28.95 | 29.10 | 28.95 | 29.06 | 151,100 | +0.16(+0.56%) |
May 15, 2018 | 28.93 | 28.93 | 28.82 | 28.90 | 1,484,451 | -0.17(-0.59%) |
May 14, 2018 | 29.19 | 29.22 | 29.01 | 29.07 | 126,228 | +0.01(+0.03%) |
May 11, 2018 | 29.05 | 29.17 | 29.02 | 29.06 | 87,235 | +0.05(+0.19%) |
May 10, 2018 | 28.86 | 29.05 | 28.84 | 29.01 | 147,334 | +0.26(+0.90%) |
May 09, 2018 | 28.65 | 28.81 | 28.57 | 28.75 | 152,643 | +0.20(+0.69%) |
May 08, 2018 | 28.52 | 28.59 | 28.46 | 28.55 | 342,492 | -0.04(-0.13%) |
May 07, 2018 | 28.67 | 28.69 | 28.52 | 28.59 | 273,514 | +0.04(+0.13%) |
May 04, 2018 | 28.14 | 28.64 | 28.14 | 28.55 | 87,106 | +0.29(+1.01%) |
May 03, 2018 | 28.17 | 28.32 | 27.86 | 28.26 | 213,105 | +0.03(+0.10%) |
May 02, 2018 | 28.35 | 28.47 | 28.24 | 28.24 | 153,731 | -0.12(-0.41%) |
May 01, 2018 | 28.32 | 28.35 | 28.08 | 28.35 | 118,227 | +0.03(+0.09%) |
Apr 30, 2018 | 28.62 | 28.70 | 28.33 | 28.33 | 205,601 | -0.30(-1.03%) |
Apr 27, 2018 | 28.69 | 28.69 | 28.50 | 28.62 | 76,257 | -0.04(-0.16%) |
Apr 26, 2018 | 28.57 | 28.74 | 28.45 | 28.67 | 124,093 | +0.21(+0.75%) |
Apr 25, 2018 | 28.35 | 28.50 | 28.17 | 28.45 | 119,351 | +0.08(+0.26%) |
Apr 24, 2018 | 28.80 | 28.85 | 28.20 | 28.38 | 71,144 | -0.33(-1.13%) |
Apr 23, 2018 | 28.77 | 28.83 | 28.58 | 28.70 | 150,823 | +0.04(+0.12%) |
Apr 20, 2018 | 28.85 | 28.85 | 28.58 | 28.67 | 176,055 | -0.19(-0.65%) |
Apr 19, 2018 | 29.01 | 29.01 | 28.75 | 28.85 | 370,970 | -0.23(-0.80%) |
Apr 18, 2018 | 29.09 | 29.19 | 29.03 | 29.09 | 318,794 | +0.07(+0.25%) |
Apr 17, 2018 | 28.93 | 29.08 | 28.85 | 29.02 | 201,305 | +0.27(+0.93%) |
Apr 16, 2018 | 28.60 | 28.80 | 28.56 | 28.75 | 290,173 | +0.36(+1.27%) |
Apr 13, 2018 | 28.56 | 28.59 | 28.30 | 28.39 | 149,102 | -0.03(-0.11%) |
Apr 12, 2018 | 28.35 | 28.51 | 28.35 | 28.42 | 356,415 | +0.17(+0.59%) |
Apr 11, 2018 | 28.22 | 28.42 | 28.21 | 28.25 | 702,300 | -0.09(-0.32%) |
Apr 10, 2018 | 28.25 | 28.45 | 28.17 | 28.34 | 161,248 | +0.45(+1.60%) |
Apr 09, 2018 | 27.99 | 28.27 | 27.89 | 27.90 | 67,736 | +0.04(+0.13%) |
Apr 06, 2018 | 28.27 | 28.39 | 27.67 | 27.86 | 187,726 | -0.59(-2.08%) |
Apr 05, 2018 | 28.38 | 28.52 | 28.33 | 28.45 | 97,058 | +0.16(+0.57%) |
Apr 04, 2018 | 27.65 | 28.31 | 27.59 | 28.29 | 321,013 | +0.30(+1.06%) |
Apr 03, 2018 | 27.83 | 28.07 | 27.70 | 27.99 | 1,541,924 | +0.32(+1.16%) |
Apr 02, 2018 | 28.15 | 28.18 | 27.40 | 27.67 | 308,780 | -0.53(-1.87%) |
Mar 29, 2018 | 28.20 | 28.20 | 28.20 | 0 | +0.32(+1.16%) | |
Mar 28, 2018 | 27.94 | 28.06 | 27.76 | 27.88 | 142,005 | -0.05(-0.19%) |
Mar 27, 2018 | 28.39 | 28.46 | 27.80 | 27.93 | 214,758 | -0.39(-1.36%) |
Mar 26, 2018 | 27.99 | 28.33 | 27.81 | 28.32 | 227,701 | +0.70(+2.53%) |
Mar 23, 2018 | 28.25 | 28.36 | 27.58 | 27.62 | 175,107 | -0.57(-2.03%) |
Mar 22, 2018 | 28.70 | 28.75 | 28.19 | 28.19 | 154,253 | -0.69(-2.39%) |
Mar 21, 2018 | 28.91 | 29.09 | 28.86 | 28.88 | 123,284 | +0.02(+0.06%) |
Mar 20, 2018 | 28.81 | 28.93 | 28.81 | 28.86 | 87,044 | +0.10(+0.34%) |
Mar 19, 2018 | 28.89 | 28.91 | 28.57 | 28.76 | 236,903 | -0.23(-0.80%) |
Mar 16, 2018 | 28.85 | 29.04 | 28.85 | 29.00 | 130,774 | +0.17(+0.59%) |
Mar 15, 2018 | 28.93 | 28.95 | 28.80 | 28.83 | 68,747 | -0.03(-0.09%) |
Mar 14, 2018 | 29.15 | 29.18 | 28.81 | 28.85 | 65,316 | -0.21(-0.74%) |
Mar 13, 2018 | 29.24 | 29.33 | 29.01 | 29.07 | 55,372 | -0.07(-0.25%) |
Mar 12, 2018 | 29.26 | 29.27 | 29.10 | 29.14 | 1,492,351 | -0.12(-0.40%) |
Mar 09, 2018 | 28.95 | 29.25 | 28.89 | 29.25 | 371,487 | +0.46(+1.61%) |
Mar 08, 2018 | 28.89 | 28.89 | 28.62 | 28.79 | 128,007 | +0.02(+0.06%) |
Mar 07, 2018 | 28.81 | 28.77 | 109,749 | +0.02(+0.06%) | ||
Mar 06, 2018 | 28.69 | 28.76 | 28.54 | 28.76 | 139,877 | +0.17(+0.59%) |
Mar 05, 2018 | 28.15 | 28.64 | 28.15 | 28.59 | 94,882 | +0.32(+1.14%) |
Mar 02, 2018 | 27.95 | 28.32 | 27.86 | 28.27 | 136,666 | +0.13(+0.48%) |
Mar 01, 2018 | 28.48 | 28.57 | 27.98 | 28.13 | 124,062 | -0.29(-1.04%) |
Feb 28, 2018 | 28.81 | 28.89 | 28.43 | 28.43 | 410,990 | -0.30(-1.06%) |
Feb 27, 2018 | 29.16 | 29.21 | 28.73 | 28.73 | 99,600 | -0.35(-1.20%) |
Feb 26, 2018 | 28.93 | 29.09 | 28.84 | 29.08 | 376,035 | +0.21(+0.74%) |
Feb 23, 2018 | 28.66 | 28.86 | 28.58 | 28.86 | 109,714 | +0.37(+1.28%) |
Feb 22, 2018 | 28.44 | 28.50 | 68,438 | +0.04(+0.16%) | ||
Feb 21, 2018 | 28.63 | 28.93 | 28.45 | 28.45 | 317,964 | -0.14(-0.51%) |
Feb 20, 2018 | 28.60 | 28.77 | 28.51 | 28.60 | 101,716 | -0.18(-0.61%) |
Feb 16, 2018 | 28.77 | 28.77 | 28.77 | 0 | +0.08(+0.28%) | |
Feb 15, 2018 | 28.64 | 28.69 | 28.29 | 28.69 | 105,643 | +0.24(+0.85%) |
Feb 14, 2018 | 27.91 | 28.46 | 27.91 | 28.45 | 126,326 | +0.44(+1.56%) |
Feb 13, 2018 | 27.77 | 28.05 | 27.75 | 28.02 | 216,582 | +0.11(+0.38%) |
Feb 12, 2018 | 27.72 | 28.09 | 27.56 | 27.91 | 414,145 | +0.39(+1.43%) |
Feb 09, 2018 | 27.44 | 27.67 | 26.73 | 27.52 | 288,930 | +0.39(+1.45%) |
Feb 08, 2018 | 28.18 | 28.18 | 27.12 | 27.12 | 177,914 | -1.06(-3.77%) |
Feb 07, 2018 | 28.17 | 28.56 | 28.17 | 28.18 | 314,467 | -0.04(-0.13%) |
Feb 06, 2018 | 27.38 | 28.28 | 27.19 | 28.22 | 205,440 | -0.01(-0.03%) |
Feb 05, 2018 | 28.70 | 28.70 | 27.90 | 28.23 | 131,164 | -0.69(-2.37%) |
Feb 02, 2018 | 29.30 | 29.31 | 28.92 | 28.92 | 239,161 | -0.54(-1.82%) |
Feb 01, 2018 | 29.46 | 29.58 | 29.38 | 29.45 | 1,034,957 | -0.04(-0.15%) |
Jan 31, 2018 | 29.67 | 29.75 | 29.43 | 29.50 | 378,014 | -0.04(-0.12%) |
Jan 30, 2018 | 29.69 | 29.69 | 29.50 | 29.53 | 122,933 | -0.42(-1.40%) |
Jan 29, 2018 | 30.20 | 30.25 | 29.95 | 29.95 | 250,653 | -0.29(-0.94%) |
Jan 26, 2018 | 30.04 | 30.26 | 29.98 | 30.24 | 223,126 | +0.31(+1.04%) |
Jan 25, 2018 | 30.07 | 30.07 | 29.83 | 29.92 | 168,126 | -0.01(-0.03%) |
Jan 24, 2018 | 30.14 | 30.14 | 29.80 | 29.93 | 463,476 | -0.04(-0.15%) |
Jan 23, 2018 | 29.90 | 30.01 | 29.86 | 29.98 | 176,243 | +0.06(+0.21%) |
Jan 22, 2018 | 29.83 | 29.91 | 29.75 | 29.91 | 68,687 | +0.15(+0.51%) |
Jan 19, 2018 | 29.70 | 29.78 | 29.63 | 29.76 | 163,496 | +0.17(+0.57%) |
Jan 18, 2018 | 29.69 | 29.69 | 29.55 | 29.59 | 505,923 | -0.12(-0.42%) |
Jan 17, 2018 | 29.43 | 29.78 | 29.43 | 29.72 | 516,295 | +0.36(+1.24%) |
Jan 16, 2018 | 29.60 | 29.69 | 29.27 | 29.35 | 4,487,621 | -0.12(-0.42%) |
Jan 12, 2018 | 29.48 | 29.48 | 29.48 | 0 | +0.20(+0.67%) | |
Jan 11, 2018 | 29.12 | 29.32 | 29.12 | 29.28 | 566,103 | +0.21(+0.71%) |
Jan 10, 2018 | 29.15 | 29.15 | 29.00 | 29.08 | 55,340 | -0.12(-0.40%) |
Jan 09, 2018 | 29.24 | 29.30 | 29.18 | 29.19 | 78,399 | +0.01(+0.03%) |
Jan 08, 2018 | 29.03 | 29.18 | 28.99 | 29.18 | 467,112 | +0.12(+0.40%) |
Jan 05, 2018 | 28.96 | 29.07 | 28.93 | 29.07 | 174,874 | +0.18(+0.62%) |
Jan 04, 2018 | 28.79 | 28.92 | 28.79 | 28.89 | 587,834 | +0.14(+0.50%) |
Jan 03, 2018 | 28.61 | 28.76 | 28.61 | 28.75 | 571,783 | +0.24(+0.84%) |
Jan 02, 2018 | 28.51 | 28.54 | 28.45 | 28.51 | 281,502 | +0.15(+0.53%) |
Dec 29, 2017 | 28.35 | 28.35 | 28.35 | 0 | -0.19(-0.66%) | |
Dec 28, 2017 | 28.53 | 28.54 | 28.44 | 28.54 | 165,580 | +0.07(+0.25%) |
Dec 27, 2017 | 28.45 | 28.51 | 28.43 | 28.47 | 91,780 | +0.06(+0.22%) |
Dec 26, 2017 | 28.41 | 28.48 | 28.38 | 28.41 | 150,124 | +0.00(+0.00%) |
Dec 22, 2017 | 28.46 | 28.46 | 28.36 | 28.41 | 95,151 | +0.01(+0.03%) |
Dec 21, 2017 | 28.61 | 28.61 | 28.40 | 28.40 | 190,904 | -0.13(-0.45%) |
Dec 20, 2017 | 28.63 | 28.65 | 28.50 | 28.53 | 1,997,264 | +0.03(+0.09%) |
Dec 19, 2017 | 28.65 | 28.68 | 28.50 | 28.50 | 107,938 | -0.11(-0.37%) |
Dec 18, 2017 | 28.53 | 28.63 | 28.53 | 28.61 | 79,410 | +0.23(+0.81%) |
Dec 15, 2017 | 28.23 | 28.46 | 28.23 | 28.38 | 61,947 | +0.24(+0.85%) |
Dec 14, 2017 | 28.36 | 28.39 | 28.14 | 28.14 | 134,150 | -0.21(-0.75%) |
Dec 13, 2017 | 28.40 | 28.46 | 28.34 | 28.35 | 113,958 | -0.04(-0.13%) |
Dec 12, 2017 | 28.47 | 28.47 | 28.36 | 28.39 | 27,667 | -0.04(-0.16%) |
Dec 11, 2017 | 28.40 | 28.44 | 28.37 | 28.43 | 208,817 | +0.02(+0.06%) |
Dec 08, 2017 | 28.30 | 28.42 | 28.28 | 28.41 | 65,816 | +0.21(+0.76%) |
Dec 07, 2017 | 28.05 | 28.22 | 28.04 | 28.20 | 49,001 | +0.15(+0.54%) |
Dec 06, 2017 | 28.07 | 28.09 | 28.02 | 28.05 | 40,282 | -0.03(-0.09%) |
Dec 05, 2017 | 28.16 | 28.27 | 28.06 | 28.07 | 75,494 | -0.10(-0.35%) |
Dec 04, 2017 | 28.47 | 28.47 | 28.16 | 28.17 | 91,775 | -0.12(-0.44%) |
Dec 01, 2017 | 28.47 | 28.47 | 28.11 | 28.30 | 74,441 | -0.05(-0.19%) |
Nov 30, 2017 | 28.40 | 28.53 | 28.29 | 28.35 | 149,402 | +0.11(+0.38%) |
Nov 29, 2017 | 28.19 | 28.29 | 28.19 | 28.24 | 76,903 | +0.08(+0.28%) |
Nov 28, 2017 | 27.94 | 28.16 | 27.90 | 28.16 | 105,659 | +0.31(+1.12%) |
Nov 27, 2017 | 27.87 | 27.88 | 27.82 | 27.85 | 85,535 | -0.01(-0.03%) |
Nov 24, 2017 | 27.85 | 27.88 | 27.83 | 27.86 | 14,622 | +0.04(+0.13%) |
Nov 22, 2017 | 27.91 | 27.91 | 27.79 | 27.83 | 77,870 | -0.07(-0.25%) |
Nov 21, 2017 | 27.89 | 27.94 | 27.87 | 27.90 | 89,439 | +0.09(+0.32%) |
Nov 20, 2017 | 27.75 | 27.81 | 27.71 | 27.81 | 201,293 | +0.10(+0.35%) |
Nov 17, 2017 | 27.73 | 27.73 | 27.65 | 27.71 | 111,629 | +0.01(+0.03%) |
Nov 16, 2017 | 27.60 | 27.72 | 27.55 | 27.70 | 99,373 | +0.28(+1.04%) |
Nov 15, 2017 | 27.47 | 27.49 | 27.32 | 27.42 | 234,071 | -0.13(-0.48%) |
Nov 14, 2017 | 27.50 | 27.56 | 27.43 | 27.55 | 113,965 | -0.03(-0.10%) |
Nov 13, 2017 | 27.44 | 27.60 | 27.41 | 27.58 | 64,555 | +0.09(+0.32%) |
Nov 10, 2017 | 27.43 | 27.51 | 27.41 | 27.49 | 40,635 | +0.01(+0.03%) |
Nov 09, 2017 | 27.54 | 27.54 | 27.36 | 27.48 | 39,074 | -0.16(-0.58%) |
Nov 08, 2017 | 27.56 | 27.65 | 27.52 | 27.64 | 145,559 | +0.07(+0.26%) |
Nov 07, 2017 | 27.60 | 27.63 | 27.51 | 27.57 | 128,186 | +0.00(+0.00%) |
Nov 06, 2017 | 27.51 | 27.59 | 27.47 | 27.57 | 119,994 | +0.05(+0.19%) |
Nov 03, 2017 | 27.47 | 27.52 | 27.47 | 27.52 | 52,921 | +0.04(+0.13%) |
Nov 02, 2017 | 27.43 | 27.50 | 27.35 | 27.48 | 92,649 | +0.10(+0.36%) |
Nov 01, 2017 | 27.46 | 27.51 | 27.32 | 27.38 | 99,661 | +0.05(+0.20%) |
Oct 31, 2017 | 27.37 | 27.41 | 27.33 | 27.33 | 110,100 | -0.02(-0.07%) |
Oct 30, 2017 | 27.44 | 27.31 | 27.35 | 64,501 | -0.12(-0.45%) | |
Oct 27, 2017 | 27.35 | 27.49 | 27.32 | 27.47 | 126,026 | +0.12(+0.42%) |
Oct 26, 2017 | 27.33 | 27.36 | 27.27 | 27.36 | 42,116 | +0.12(+0.46%) |
Oct 25, 2017 | 27.33 | 27.33 | 27.07 | 27.23 | 126,189 | -0.12(-0.42%) |
Oct 24, 2017 | 27.31 | 27.37 | 27.28 | 27.35 | 54,318 | +0.09(+0.33%) |
Oct 23, 2017 | 27.32 | 27.32 | 27.24 | 27.26 | 50,354 | +0.00(+0.00%) |
Oct 20, 2017 | 27.21 | 27.26 | 27.19 | 27.26 | 93,612 | +0.19(+0.69%) |
Oct 19, 2017 | 26.94 | 27.08 | 26.89 | 27.07 | 76,637 | +0.05(+0.20%) |
Oct 18, 2017 | 27.06 | 27.08 | 26.99 | 27.02 | 451,759 | +0.02(+0.07%) |
Oct 17, 2017 | 27.05 | 27.05 | 26.97 | 27.00 | 263,514 | -0.04(-0.16%) |
Oct 16, 2017 | 27.06 | 27.08 | 26.99 | 27.05 | 126,646 | +0.00(+0.00%) |
Oct 13, 2017 | 27.05 | 27.10 | 27.00 | 27.05 | 62,283 | +0.04(+0.13%) |
Oct 12, 2017 | 26.97 | 27.05 | 26.95 | 27.01 | 43,725 | +0.01(+0.03%) |
Oct 11, 2017 | 26.99 | 27.00 | 26.96 | 27.00 | 104,380 | +0.01(+0.03%) |
Oct 10, 2017 | 27.00 | 27.00 | 26.93 | 26.99 | 217,270 | +0.06(+0.23%) |
Oct 09, 2017 | 27.02 | 27.02 | 26.89 | 26.93 | 154,780 | -0.06(-0.23%) |
Oct 06, 2017 | 26.95 | 27.00 | 26.91 | 26.99 | 112,279 | +0.01(+0.03%) |
Oct 05, 2017 | 26.95 | 27.02 | 26.95 | 26.98 | 160,806 | +0.09(+0.33%) |
Oct 04, 2017 | 26.87 | 26.94 | 26.83 | 26.89 | 25,740 | +0.05(+0.20%) |
Oct 03, 2017 | 26.84 | 26.86 | 26.78 | 26.84 | 59,586 | +0.07(+0.26%) |
Oct 02, 2017 | 26.64 | 26.78 | 26.64 | 26.77 | 233,807 | +0.20(+0.77%) |
Sep 29, 2017 | 26.55 | 26.60 | 26.54 | 26.57 | 113,283 | +0.04(+0.13%) |
Sep 28, 2017 | 26.42 | 26.53 | 26.42 | 26.53 | 2,041,538 | +0.04(+0.13%) |
Sep 27, 2017 | 26.53 | 26.54 | 26.36 | 26.50 | 49,950 | +0.12(+0.44%) |
Sep 26, 2017 | 26.42 | 26.43 | 26.36 | 26.38 | 170,322 | +0.02(+0.08%) |
Sep 25, 2017 | 26.30 | 26.37 | 26.25 | 26.36 | 142,263 | +0.05(+0.20%) |
Sep 22, 2017 | 26.24 | 26.31 | 26.24 | 26.30 | 68,978 | +0.04(+0.13%) |
Sep 21, 2017 | 26.32 | 26.32 | 26.24 | 26.27 | 206,726 | -0.03(-0.10%) |
Sep 20, 2017 | 26.33 | 26.33 | 26.22 | 26.30 | 43,379 | +0.00(+0.00%) |
Sep 19, 2017 | 26.26 | 26.30 | 26.26 | 26.30 | 56,557 | -0.01(-0.03%) |
Sep 18, 2017 | 26.28 | 26.34 | 26.24 | 26.30 | 185,727 | +0.11(+0.40%) |
Sep 15, 2017 | 26.12 | 26.21 | 26.11 | 26.20 | 45,922 | +0.04(+0.17%) |
Sep 14, 2017 | 26.07 | 26.15 | 26.06 | 26.15 | 68,015 | +0.06(+0.24%) |
Sep 13, 2017 | 26.08 | 26.12 | 26.07 | 26.09 | 48,958 | +0.00(+0.00%) |
Sep 12, 2017 | 26.07 | 26.14 | 26.04 | 26.09 | 40,815 | +0.06(+0.24%) |
Sep 11, 2017 | 25.85 | 26.05 | 25.85 | 26.03 | 52,109 | +0.30(+1.17%) |
Sep 08, 2017 | 25.61 | 25.77 | 25.61 | 25.73 | 43,515 | +0.10(+0.38%) |
Sep 07, 2017 | 25.71 | 25.71 | 25.61 | 25.63 | 275,704 | -0.04(-0.17%) |
Sep 06, 2017 | 25.76 | 25.76 | 25.67 | 25.68 | 30,534 | -0.01(-0.03%) |
Sep 05, 2017 | 25.85 | 25.85 | 25.60 | 25.69 | 69,797 | -0.24(-0.92%) |
Sep 01, 2017 | 25.90 | 25.94 | 25.87 | 25.92 | 29,137 | +0.13(+0.51%) |
Aug 31, 2017 | 25.75 | 25.83 | 25.74 | 25.79 | 51,363 | +0.12(+0.48%) |
Aug 30, 2017 | 25.62 | 25.71 | 25.57 | 25.67 | 37,613 | +0.06(+0.24%) |
Aug 29, 2017 | 25.51 | 25.61 | 25.48 | 25.61 | 80,786 | -0.01(-0.05%) |
Aug 28, 2017 | 25.71 | 25.71 | 25.59 | 25.62 | 127,659 | -0.03(-0.12%) |
Aug 25, 2017 | 25.68 | 25.73 | 25.65 | 25.65 | 28,327 | +0.10(+0.38%) |
Aug 24, 2017 | 25.65 | 25.66 | 25.54 | 25.55 | 399,940 | -0.04(-0.14%) |
Aug 23, 2017 | 25.54 | 25.66 | 25.54 | 25.59 | 1,752,637 | -0.04(-0.14%) |
Aug 22, 2017 | 25.51 | 25.68 | 25.48 | 25.62 | 1,849,303 | +0.21(+0.83%) |
Aug 21, 2017 | 25.38 | 25.42 | 25.27 | 25.41 | 283,945 | +0.04(+0.14%) |
Aug 18, 2017 | 25.40 | 25.48 | 25.32 | 25.38 | 68,922 | -0.04(-0.14%) |
Aug 17, 2017 | 25.80 | 25.80 | 25.40 | 25.41 | 89,080 | -0.42(-1.61%) |
Aug 16, 2017 | 25.77 | 25.90 | 25.77 | 25.83 | 29,972 | +0.10(+0.38%) |
Aug 15, 2017 | 25.83 | 25.83 | 25.72 | 25.73 | 69,074 | -0.06(-0.24%) |
Aug 14, 2017 | 25.62 | 25.80 | 25.62 | 25.79 | 217,214 | +0.32(+1.25%) |
Aug 11, 2017 | 25.46 | 25.55 | 25.46 | 25.47 | 298,742 | -0.01(-0.03%) |
Aug 10, 2017 | 25.74 | 25.74 | 25.46 | 25.48 | 95,075 | -0.36(-1.40%) |
Aug 09, 2017 | 25.84 | 25.85 | 25.74 | 25.84 | 86,994 | -0.02(-0.07%) |
Aug 08, 2017 | 25.85 | 26.04 | 25.82 | 25.86 | 89,866 | +0.46(+1.81%) |
Aug 07, 2017 | 25.90 | 25.94 | 25.40 | 25.40 | 114,548 | -0.48(-1.84%) |
Aug 04, 2017 | 25.91 | 25.91 | 25.84 | 25.88 | 52,093 | +0.10(+0.38%) |
Aug 03, 2017 | 25.88 | 25.90 | 25.77 | 25.78 | 133,593 | -0.07(-0.27%) |
Aug 02, 2017 | 25.91 | 25.92 | 25.77 | 25.85 | 76,378 | -0.05(-0.20%) |
Aug 01, 2017 | 25.96 | 25.96 | 25.81 | 25.91 | 64,460 | +0.06(+0.24%) |
Jul 31, 2017 | 25.92 | 25.92 | 25.80 | 25.84 | 30,686 | +0.01(+0.03%) |
Jul 28, 2017 | 25.83 | 25.86 | 25.72 | 25.84 | 84,950 | +0.04(+0.17%) |
Jul 27, 2017 | 25.90 | 25.90 | 25.70 | 25.79 | 156,170 | -0.11(-0.44%) |
Jul 26, 2017 | 26.03 | 26.03 | 25.85 | 25.91 | 29,681 | -0.08(-0.31%) |
Jul 25, 2017 | 26.00 | 26.05 | 25.93 | 25.99 | 31,165 | +0.06(+0.24%) |
Jul 24, 2017 | 25.97 | 25.98 | 25.90 | 25.92 | 332,897 | -0.02(-0.07%) |
Jul 21, 2017 | 25.91 | 25.97 | 25.87 | 25.94 | 22,955 | +0.00(+0.00%) |
Jul 20, 2017 | 25.97 | 25.98 | 25.86 | 25.94 | 76,639 | +0.03(+0.12%) |
Jul 19, 2017 | 25.77 | 25.92 | 25.77 | 25.91 | 62,455 | +0.15(+0.57%) |
Jul 18, 2017 | 25.85 | 25.85 | 25.71 | 25.77 | 59,185 | -0.09(-0.34%) |
Jul 17, 2017 | 25.82 | 25.89 | 25.74 | 25.85 | 226,715 | +0.06(+0.24%) |
Jul 14, 2017 | 25.70 | 25.83 | 25.69 | 25.79 | 31,186 | +0.11(+0.45%) |
Jul 13, 2017 | 25.65 | 25.75 | 25.54 | 25.68 | 57,662 | +0.04(+0.17%) |
Jul 12, 2017 | 25.57 | 25.66 | 25.57 | 25.63 | 48,873 | +0.19(+0.76%) |
Jul 11, 2017 | 25.44 | 25.49 | 25.32 | 25.44 | 72,298 | -0.04(-0.14%) |
Jul 10, 2017 | 25.51 | 25.54 | 25.44 | 25.47 | 77,062 | -0.03(-0.10%) |
Jul 07, 2017 | 25.39 | 25.54 | 25.39 | 25.50 | 1,835,936 | +0.21(+0.82%) |
Jul 06, 2017 | 25.42 | 25.46 | 25.29 | 25.29 | 36,900 | -0.23(-0.88%) |
Jul 05, 2017 | 25.51 | 25.56 | 25.44 | 25.52 | 71,658 | -0.03(-0.10%) |
Jul 03, 2017 | 25.43 | 25.64 | 25.43 | 25.54 | 25,771 | +0.19(+0.73%) |
Jun 30, 2017 | 25.35 | 25.44 | 25.32 | 25.36 | 736,505 | +0.05(+0.21%) |
Jun 29, 2017 | 25.53 | 25.56 | 25.22 | 25.31 | 130,784 | -0.19(-0.76%) |
Jun 28, 2017 | 25.44 | 25.54 | 25.44 | 25.50 | 17,930 | +0.19(+0.77%) |
Jun 27, 2017 | 25.43 | 25.48 | 25.29 | 25.31 | 74,112 | -0.13(-0.52%) |
Jun 26, 2017 | 25.47 | 25.54 | 25.41 | 25.44 | 106,947 | +0.04(+0.14%) |
Jun 23, 2017 | 25.36 | 25.44 | 25.34 | 25.40 | 29,726 | +0.07(+0.28%) |
Jun 22, 2017 | 25.40 | 25.44 | 25.32 | 25.33 | 24,986 | -0.06(-0.24%) |
Jun 21, 2017 | 25.61 | 25.61 | 25.39 | 25.39 | 267,845 | -0.13(-0.52%) |
Jun 20, 2017 | 25.73 | 25.73 | 25.49 | 25.53 | 66,584 | -0.20(-0.79%) |
Jun 19, 2017 | 25.64 | 25.75 | 25.61 | 25.73 | 39,724 | +0.21(+0.83%) |
Jun 16, 2017 | 25.49 | 25.56 | 25.45 | 25.52 | 1,182,152 | +0.03(+0.12%) |
Jun 15, 2017 | 25.40 | 25.54 | 25.37 | 25.49 | 35,175 | -0.06(-0.22%) |
Jun 14, 2017 | 25.64 | 25.64 | 25.44 | 25.54 | 132,360 | -0.02(-0.07%) |
Jun 13, 2017 | 25.49 | 25.61 | 25.49 | 25.56 | 162,278 | +0.09(+0.35%) |
Jun 12, 2017 | 25.43 | 25.47 | 25.34 | 25.47 | 37,471 | +0.04(+0.14%) |
Jun 09, 2017 | 25.46 | 25.57 | 25.34 | 25.44 | 56,351 | +0.00(+0.00%) |
Jun 08, 2017 | 25.35 | 25.46 | 25.34 | 25.44 | 31,395 | +0.06(+0.24%) |
Jun 07, 2017 | 25.30 | 25.41 | 25.30 | 25.38 | 73,011 | +0.09(+0.35%) |
Jun 06, 2017 | 25.36 | 25.38 | 25.29 | 25.29 | 200,778 | -0.14(-0.55%) |
Jun 05, 2017 | 25.47 | 25.52 | 25.41 | 25.43 | 46,016 | -0.08(-0.31%) |
Jun 02, 2017 | 25.49 | 25.56 | 25.45 | 25.51 | 61,817 | +0.07(+0.28%) |