Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 26.27 | 26.27 | 26.27 | 0 | +0.29(+1.10%) | |
Mar 28, 2018 | 25.87 | 26.10 | 25.80 | 25.98 | 8,125 | +0.38(+1.49%) |
Mar 27, 2018 | 25.98 | 25.98 | 25.60 | 25.60 | 9,524 | -0.19(-0.75%) |
Mar 26, 2018 | 25.86 | 25.86 | 25.52 | 25.79 | 31,122 | +0.23(+0.89%) |
Mar 23, 2018 | 25.91 | 25.91 | 25.57 | 25.57 | 8,421 | -0.31(-1.19%) |
Mar 22, 2018 | 26.06 | 26.11 | 25.87 | 25.87 | 80,428 | -0.49(-1.86%) |
Mar 21, 2018 | 26.45 | 26.49 | 26.36 | 26.36 | 2,421 | -0.20(-0.74%) |
Mar 20, 2018 | 26.50 | 26.56 | 26.49 | 26.56 | 5,919 | +0.20(+0.77%) |
Mar 19, 2018 | 26.55 | 26.55 | 26.36 | 26.36 | 4,627 | -0.27(-1.02%) |
Mar 16, 2018 | 26.68 | 26.70 | 26.63 | 26.63 | 8,969 | +0.07(+0.27%) |
Mar 15, 2018 | 26.46 | 26.56 | 26.46 | 26.56 | 658 | +0.11(+0.43%) |
Mar 14, 2018 | 26.60 | 26.60 | 26.40 | 26.45 | 8,366 | +0.03(+0.12%) |
Mar 13, 2018 | 26.64 | 26.64 | 26.41 | 26.41 | 563 | -0.28(-1.05%) |
Mar 12, 2018 | 26.74 | 26.74 | 26.66 | 26.70 | 3,423 | +0.02(+0.08%) |
Mar 09, 2018 | 26.58 | 26.67 | 26.58 | 26.67 | 7,945 | +0.17(+0.63%) |
Mar 08, 2018 | 26.50 | 26.58 | 26.50 | 26.51 | 2,835 | +0.19(+0.73%) |
Mar 07, 2018 | 26.31 | 26.31 | 13,428 | +0.14(+0.54%) | ||
Mar 06, 2018 | 26.20 | 26.20 | 26.11 | 26.17 | 4,789 | +0.08(+0.30%) |
Mar 05, 2018 | 25.83 | 26.11 | 25.83 | 26.09 | 31,603 | +0.14(+0.54%) |
Mar 02, 2018 | 25.83 | 25.95 | 25.79 | 25.95 | 2,738 | -0.15(-0.57%) |
Mar 01, 2018 | 26.40 | 26.47 | 26.03 | 26.10 | 12,461 | -0.52(-1.95%) |
Feb 28, 2018 | 26.78 | 26.80 | 26.60 | 26.62 | 19,923 | -0.06(-0.24%) |
Feb 27, 2018 | 26.80 | 26.82 | 26.67 | 26.68 | 4,362 | -0.21(-0.78%) |
Feb 26, 2018 | 26.82 | 26.91 | 26.82 | 26.89 | 2,880 | +0.22(+0.84%) |
Feb 23, 2018 | 26.65 | 26.67 | 26.65 | 26.67 | 1,073 | +0.12(+0.45%) |
Feb 22, 2018 | 26.55 | 8,178 | -0.03(-0.11%) | |||
Feb 21, 2018 | 26.60 | 26.71 | 26.58 | 26.58 | 3,320 | -0.00(-0.00%) |
Feb 20, 2018 | 26.58 | 26.65 | 26.58 | 26.58 | 2,376 | -0.00(-0.01%) |
Feb 16, 2018 | 26.59 | 26.59 | 26.59 | 0 | +0.25(+0.97%) | |
Feb 15, 2018 | 26.39 | 26.39 | 26.29 | 26.33 | 41,646 | +0.05(+0.20%) |
Feb 14, 2018 | 26.17 | 26.31 | 26.17 | 26.28 | 6,258 | +0.28(+1.06%) |
Feb 13, 2018 | 25.96 | 26.00 | 25.87 | 26.00 | 12,034 | -0.20(-0.77%) |
Feb 12, 2018 | 26.06 | 26.20 | 26.06 | 26.20 | 1,871 | +0.26(+1.00%) |
Feb 09, 2018 | 25.90 | 25.97 | 25.34 | 25.94 | 53,588 | +0.11(+0.41%) |
Feb 08, 2018 | 26.40 | 26.40 | 25.82 | 25.84 | 31,282 | -0.71(-2.67%) |
Feb 07, 2018 | 26.39 | 26.64 | 26.39 | 26.55 | 17,756 | -0.19(-0.70%) |
Feb 06, 2018 | 26.08 | 26.74 | 26.08 | 26.74 | 28,892 | +0.40(+1.54%) |
Feb 05, 2018 | 26.73 | 26.77 | 26.33 | 26.33 | 17,784 | -0.53(-1.96%) |
Feb 02, 2018 | 27.23 | 27.23 | 26.86 | 26.86 | 28,744 | -0.58(-2.12%) |
Feb 01, 2018 | 27.50 | 27.51 | 27.44 | 27.44 | 3,222 | -0.23(-0.83%) |
Jan 31, 2018 | 27.62 | 27.67 | 27.60 | 27.67 | 41,507 | +0.09(+0.32%) |
Jan 30, 2018 | 27.61 | 27.65 | 27.61 | 27.58 | 31,314 | -0.26(-0.92%) |
Jan 29, 2018 | 27.89 | 27.89 | 27.83 | 27.83 | 4,559 | -0.18(-0.63%) |
Jan 26, 2018 | 27.91 | 28.01 | 27.90 | 28.01 | 10,875 | +0.21(+0.76%) |
Jan 25, 2018 | 27.75 | 27.85 | 27.75 | 27.80 | 3,291 | -0.10(-0.35%) |
Jan 24, 2018 | 28.03 | 28.03 | 27.83 | 27.90 | 9,759 | -0.22(-0.78%) |
Jan 23, 2018 | 28.05 | 28.12 | 28.05 | 28.12 | 10,067 | +0.07(+0.25%) |
Jan 22, 2018 | 28.05 | 28.05 | 28.03 | 28.05 | 4,832 | +0.06(+0.22%) |
Jan 19, 2018 | 27.94 | 27.99 | 27.91 | 27.99 | 8,402 | +0.24(+0.86%) |
Jan 18, 2018 | 27.71 | 27.75 | 27.67 | 27.75 | 2,150 | -0.01(-0.03%) |
Jan 17, 2018 | 27.66 | 27.77 | 27.66 | 27.76 | 7,071 | +0.22(+0.79%) |
Jan 16, 2018 | 27.75 | 27.80 | 27.51 | 27.54 | 7,817 | -0.09(-0.31%) |
Jan 12, 2018 | 27.62 | 27.62 | 27.62 | 0 | +0.01(+0.03%) | |
Jan 11, 2018 | 27.54 | 27.61 | 27.54 | 27.61 | 16,299 | +0.04(+0.13%) |
Jan 10, 2018 | 27.54 | 27.58 | 11,157 | -0.15(-0.54%) | ||
Jan 09, 2018 | 27.74 | 27.76 | 27.67 | 27.73 | 10,621 | +0.12(+0.45%) |
Jan 08, 2018 | 27.61 | 27.63 | 27.59 | 27.61 | 13,188 | +0.07(+0.26%) |
Jan 05, 2018 | 27.50 | 27.54 | 27.48 | 27.54 | 18,643 | +0.29(+1.07%) |
Jan 04, 2018 | 27.27 | 27.27 | 27.23 | 27.25 | 2,437 | +0.32(+1.18%) |
Jan 03, 2018 | 26.77 | 26.93 | 26.77 | 26.93 | 6,131 | +0.24(+0.89%) |
Jan 02, 2018 | 26.68 | 26.70 | 26.65 | 26.69 | 7,042 | -0.00(-0.00%) |
Dec 29, 2017 | 26.69 | 26.69 | 26.69 | 0 | -0.15(-0.56%) | |
Dec 28, 2017 | 26.90 | 26.90 | 26.81 | 26.84 | 4,889 | -0.04(-0.13%) |
Dec 27, 2017 | 26.89 | 26.91 | 26.88 | 26.88 | 3,530 | -0.07(-0.26%) |
Dec 26, 2017 | 26.95 | 26.99 | 26.91 | 26.95 | 6,516 | +0.02(+0.06%) |
Dec 22, 2017 | 26.93 | 26.93 | 26.93 | 26.93 | 343 | +0.02(+0.07%) |
Dec 21, 2017 | 26.89 | 26.99 | 26.89 | 26.91 | 1,203 | +0.05(+0.20%) |
Dec 20, 2017 | 27.03 | 27.03 | 26.85 | 26.86 | 9,856 | -0.21(-0.78%) |
Dec 19, 2017 | 27.18 | 27.18 | 27.06 | 27.07 | 6,206 | -0.06(-0.22%) |
Dec 18, 2017 | 27.12 | 27.15 | 27.12 | 27.13 | 6,908 | +0.29(+1.08%) |
Dec 15, 2017 | 26.78 | 26.84 | 26.73 | 26.84 | 4,145 | +0.10(+0.37%) |
Dec 14, 2017 | 26.92 | 26.95 | 26.74 | 26.74 | 36,016 | -0.13(-0.50%) |
Dec 13, 2017 | 27.03 | 27.03 | 26.86 | 26.88 | 18,253 | -0.18(-0.68%) |
Dec 12, 2017 | 27.04 | 27.09 | 27.04 | 27.06 | 162,725 | +0.03(+0.10%) |
Dec 11, 2017 | 27.00 | 27.03 | 27.00 | 27.03 | 2,555 | +0.00(+0.00%) |
Dec 08, 2017 | 27.03 | 27.03 | 27.03 | 27.03 | 1,415 | +0.11(+0.42%) |
Dec 07, 2017 | 26.82 | 26.92 | 26.82 | 26.92 | 2,876 | +0.12(+0.43%) |
Dec 06, 2017 | 26.70 | 26.80 | 26.70 | 26.80 | 2,530 | +0.07(+0.25%) |
Dec 05, 2017 | 26.83 | 26.83 | 26.74 | 26.74 | 13,666 | -0.10(-0.36%) |
Dec 04, 2017 | 26.85 | 26.92 | 26.82 | 26.83 | 2,709 | +0.16(+0.59%) |
Dec 01, 2017 | 26.69 | 26.78 | 26.69 | 26.68 | 5,339 | -0.18(-0.68%) |
Nov 30, 2017 | 26.82 | 26.94 | 26.82 | 26.86 | 2,329 | -0.03(-0.10%) |
Nov 29, 2017 | 27.10 | 27.10 | 26.89 | 26.89 | 2,741 | -0.11(-0.39%) |
Nov 28, 2017 | 26.88 | 26.99 | 26.85 | 26.99 | 2,088 | +0.23(+0.85%) |
Nov 27, 2017 | 26.75 | 26.76 | 26.72 | 26.76 | 6,974 | -0.10(-0.39%) |
Nov 24, 2017 | 26.87 | 26.87 | 26.86 | 26.87 | 4,216 | +0.14(+0.52%) |
Nov 22, 2017 | 26.95 | 26.95 | 26.69 | 26.73 | 4,771 | -0.15(-0.55%) |
Nov 21, 2017 | 26.89 | 26.91 | 26.87 | 26.88 | 7,523 | +0.17(+0.62%) |
Nov 20, 2017 | 26.68 | 26.73 | 26.68 | 26.71 | 4,912 | +0.14(+0.53%) |
Nov 17, 2017 | 26.62 | 26.63 | 26.57 | 26.57 | 4,510 | -0.19(-0.72%) |
Nov 16, 2017 | 26.74 | 26.79 | 26.69 | 26.76 | 6,201 | +0.25(+0.93%) |
Nov 15, 2017 | 26.39 | 26.57 | 26.39 | 26.52 | 5,356 | -0.12(-0.46%) |
Nov 14, 2017 | 26.63 | 26.68 | 26.63 | 26.64 | 2,401 | -0.14(-0.52%) |
Nov 13, 2017 | 26.62 | 26.80 | 26.61 | 26.78 | 2,539 | -0.15(-0.55%) |
Nov 10, 2017 | 26.94 | 26.95 | 26.88 | 26.93 | 3,231 | -0.06(-0.23%) |
Nov 09, 2017 | 27.06 | 27.06 | 26.87 | 26.99 | 30,474 | -0.33(-1.22%) |
Nov 08, 2017 | 27.26 | 27.37 | 27.25 | 27.32 | 13,904 | -0.01(-0.03%) |
Nov 07, 2017 | 27.43 | 27.45 | 27.33 | 27.33 | 921 | -0.17(-0.61%) |
Nov 06, 2017 | 27.45 | 27.50 | 27.45 | 27.50 | 2,231 | +0.00(+0.00%) |
Nov 03, 2017 | 27.47 | 27.51 | 27.45 | 27.50 | 810 | -0.03(-0.11%) |
Nov 02, 2017 | 27.42 | 27.53 | 27.40 | 27.53 | 2,821 | -0.02(-0.08%) |
Nov 01, 2017 | 27.59 | 27.59 | 27.54 | 27.55 | 1,658 | +0.16(+0.58%) |
Oct 31, 2017 | 27.38 | 27.44 | 27.38 | 27.39 | 3,078 | +0.14(+0.51%) |
Oct 30, 2017 | 27.30 | 27.31 | 27.25 | 27.25 | 13,030 | +0.05(+0.17%) |
Oct 27, 2017 | 27.18 | 27.22 | 27.18 | 27.21 | 2,353 | +0.03(+0.10%) |
Oct 26, 2017 | 27.05 | 27.18 | 27.03 | 27.18 | 6,000 | +0.34(+1.29%) |
Oct 25, 2017 | 26.89 | 26.89 | 26.80 | 26.83 | 5,445 | -0.13(-0.47%) |
Oct 24, 2017 | 26.93 | 26.96 | 26.93 | 26.96 | 6,859 | +0.10(+0.36%) |
Oct 23, 2017 | 27.00 | 27.00 | 26.86 | 26.86 | 2,989 | -0.05(-0.18%) |
Oct 20, 2017 | 26.90 | 26.93 | 26.90 | 26.91 | 3,862 | +0.04(+0.16%) |
Oct 19, 2017 | 26.78 | 26.87 | 26.78 | 26.87 | 12,798 | -0.14(-0.52%) |
Oct 18, 2017 | 27.00 | 27.02 | 26.99 | 27.01 | 9,326 | +0.08(+0.30%) |
Oct 17, 2017 | 26.96 | 26.96 | 26.91 | 26.93 | 2,611 | +0.02(+0.08%) |
Oct 16, 2017 | 26.94 | 26.94 | 26.88 | 26.91 | 3,974 | -0.00(-0.02%) |
Oct 13, 2017 | 26.84 | 26.93 | 26.84 | 26.91 | 2,258 | +0.04(+0.13%) |
Oct 12, 2017 | 26.88 | 26.92 | 26.88 | 26.88 | 3,322 | +0.00(+0.00%) |
Oct 11, 2017 | 26.82 | 26.88 | 26.82 | 26.88 | 10,326 | -0.01(-0.03%) |
Oct 10, 2017 | 26.77 | 26.89 | 26.75 | 26.89 | 5,970 | +0.11(+0.39%) |
Oct 09, 2017 | 26.81 | 26.81 | 26.78 | 26.78 | 1,159 | -0.01(-0.05%) |
Oct 06, 2017 | 26.80 | 26.80 | 26.78 | 26.79 | 1,976 | -0.08(-0.28%) |
Oct 05, 2017 | 26.86 | 26.89 | 26.86 | 26.87 | 6,033 | +0.13(+0.49%) |
Oct 04, 2017 | 26.74 | 26.77 | 26.73 | 26.74 | 282,037 | -0.13(-0.49%) |
Oct 03, 2017 | 26.79 | 26.87 | 26.79 | 26.87 | 4,688 | +0.05(+0.19%) |
Oct 02, 2017 | 26.75 | 26.82 | 26.75 | 26.82 | 1,411 | +0.07(+0.27%) |
Sep 29, 2017 | 26.61 | 26.75 | 26.61 | 26.75 | 16,318 | +0.19(+0.73%) |
Sep 28, 2017 | 26.54 | 26.56 | 26.53 | 26.55 | 9,549 | +0.02(+0.09%) |
Sep 27, 2017 | 26.46 | 26.53 | 26.46 | 26.53 | 3,097 | +0.20(+0.77%) |
Sep 26, 2017 | 26.36 | 26.36 | 26.32 | 26.32 | 1,653 | +0.02(+0.06%) |
Sep 25, 2017 | 26.37 | 26.37 | 26.30 | 26.31 | 10,331 | -0.09(-0.33%) |
Sep 22, 2017 | 26.38 | 26.39 | 26.38 | 26.39 | 573 | +0.05(+0.20%) |
Sep 21, 2017 | 26.35 | 26.39 | 26.34 | 26.34 | 3,088 | -0.11(-0.43%) |
Sep 20, 2017 | 26.25 | 26.46 | 26.25 | 26.46 | 167,504 | +0.16(+0.62%) |
Sep 19, 2017 | 26.28 | 26.30 | 26.27 | 26.29 | 4,388 | +0.03(+0.10%) |
Sep 18, 2017 | 26.27 | 26.28 | 26.25 | 26.27 | 2,536 | +0.07(+0.26%) |
Sep 15, 2017 | 26.15 | 26.20 | 26.15 | 26.20 | 9,385 | -0.04(-0.15%) |
Sep 14, 2017 | 26.18 | 26.25 | 26.18 | 26.24 | 2,025 | +0.00(+0.00%) |
Sep 13, 2017 | 26.18 | 26.24 | 26.18 | 26.24 | 1,259 | +0.05(+0.18%) |
Sep 12, 2017 | 26.25 | 26.25 | 26.16 | 26.19 | 4,584 | +0.06(+0.22%) |
Sep 11, 2017 | 26.02 | 26.15 | 26.01 | 26.13 | 7,662 | +0.41(+1.61%) |
Sep 08, 2017 | 25.74 | 25.74 | 25.71 | 25.72 | 17,942 | -0.05(-0.18%) |
Sep 07, 2017 | 25.79 | 25.79 | 25.69 | 25.76 | 12,536 | +0.02(+0.07%) |
Sep 06, 2017 | 25.66 | 25.77 | 25.65 | 25.75 | 25,461 | +0.30(+1.17%) |
Sep 05, 2017 | 25.66 | 25.66 | 25.43 | 25.45 | 20,639 | -0.28(-1.09%) |
Sep 01, 2017 | 25.76 | 25.76 | 25.71 | 25.73 | 8,797 | +0.13(+0.51%) |
Aug 31, 2017 | 25.57 | 25.61 | 25.53 | 25.60 | 26,462 | +0.14(+0.56%) |
Aug 30, 2017 | 25.36 | 25.47 | 25.36 | 25.46 | 35,598 | +0.13(+0.51%) |
Aug 29, 2017 | 25.13 | 25.34 | 25.13 | 25.33 | 48,265 | -0.18(-0.69%) |
Aug 28, 2017 | 25.56 | 25.58 | 25.47 | 25.50 | 63,704 | -0.16(-0.63%) |
Aug 25, 2017 | 25.72 | 25.72 | 25.63 | 25.66 | 1,789 | -0.01(-0.05%) |
Aug 24, 2017 | 25.76 | 25.76 | 25.66 | 25.68 | 4,535 | +0.01(+0.03%) |
Aug 23, 2017 | 25.65 | 25.68 | 25.65 | 25.67 | 5,710 | -0.11(-0.41%) |
Aug 22, 2017 | 25.73 | 25.77 | 25.73 | 25.77 | 6,161 | +0.26(+1.03%) |
Aug 21, 2017 | 25.52 | 25.56 | 25.51 | 25.51 | 21,467 | -0.15(-0.58%) |
Aug 18, 2017 | 25.62 | 25.68 | 25.62 | 25.66 | 1,530 | +0.03(+0.10%) |
Aug 17, 2017 | 25.88 | 25.89 | 25.63 | 25.63 | 8,728 | -0.19(-0.75%) |
Aug 16, 2017 | 25.96 | 25.97 | 25.83 | 25.83 | 11,867 | +0.04(+0.17%) |
Aug 15, 2017 | 25.83 | 25.83 | 25.74 | 25.78 | 5,050 | +0.10(+0.39%) |
Aug 14, 2017 | 25.65 | 25.73 | 25.65 | 25.68 | 13,207 | +0.33(+1.32%) |
Aug 11, 2017 | 25.38 | 25.40 | 25.34 | 25.35 | 11,530 | -0.12(-0.48%) |
Aug 10, 2017 | 25.69 | 25.69 | 25.47 | 25.47 | 5,354 | -0.39(-1.50%) |
Aug 09, 2017 | 25.80 | 25.86 | 25.76 | 25.86 | 13,801 | -0.23(-0.90%) |
Aug 08, 2017 | 26.05 | 26.13 | 26.05 | 26.09 | 12,676 | +0.08(+0.29%) |
Aug 07, 2017 | 26.02 | 26.02 | 26.00 | 26.02 | 5,363 | -0.02(-0.09%) |
Aug 04, 2017 | 25.90 | 26.04 | 25.90 | 26.04 | 6,931 | +0.29(+1.12%) |
Aug 03, 2017 | 25.75 | 25.78 | 25.73 | 25.75 | 47,352 | +0.07(+0.29%) |
Aug 02, 2017 | 25.80 | 25.80 | 25.66 | 25.68 | 9,737 | -0.11(-0.41%) |
Aug 01, 2017 | 25.79 | 25.81 | 25.78 | 25.78 | 2,981 | +0.20(+0.77%) |
Jul 31, 2017 | 25.72 | 25.72 | 25.56 | 25.58 | 1,391 | -0.10(-0.38%) |
Jul 28, 2017 | 25.66 | 25.69 | 25.61 | 25.68 | 3,562 | -0.16(-0.62%) |
Jul 27, 2017 | 25.89 | 25.89 | 25.76 | 25.84 | 4,560 | +0.04(+0.17%) |
Jul 26, 2017 | 25.86 | 25.92 | 25.80 | 25.80 | 36,427 | +0.05(+0.20%) |
Jul 25, 2017 | 25.84 | 25.84 | 25.72 | 25.75 | 33,733 | +0.08(+0.30%) |
Jul 24, 2017 | 25.58 | 25.67 | 25.58 | 25.67 | 10,908 | +0.00(+0.01%) |
Jul 21, 2017 | 25.68 | 25.68 | 25.59 | 25.67 | 13,151 | -0.30(-1.15%) |
Jul 20, 2017 | 26.08 | 26.10 | 25.95 | 25.97 | 6,274 | -0.08(-0.30%) |
Jul 19, 2017 | 25.90 | 26.04 | 25.90 | 26.04 | 2,577 | +0.15(+0.57%) |
Jul 18, 2017 | 25.80 | 25.90 | 25.80 | 25.90 | 36,263 | -0.17(-0.64%) |
Jul 17, 2017 | 26.11 | 26.11 | 26.05 | 26.06 | 32,952 | -0.06(-0.23%) |
Jul 14, 2017 | 26.05 | 26.12 | 26.05 | 26.12 | 1,326 | +0.03(+0.10%) |
Jul 13, 2017 | 26.04 | 26.13 | 26.04 | 26.10 | 145,881 | +0.06(+0.25%) |
Jul 12, 2017 | 25.98 | 26.03 | 25.97 | 26.03 | 4,243 | +0.32(+1.25%) |
Jul 11, 2017 | 25.70 | 25.73 | 25.62 | 25.71 | 22,946 | -0.03(-0.11%) |
Jul 10, 2017 | 25.69 | 25.76 | 25.69 | 25.74 | 40,603 | +0.11(+0.41%) |
Jul 07, 2017 | 25.56 | 25.69 | 25.53 | 25.63 | 71,576 | +0.11(+0.41%) |
Jul 06, 2017 | 25.50 | 25.63 | 25.50 | 25.53 | 37,371 | -0.21(-0.82%) |
Jul 05, 2017 | 25.72 | 25.76 | 25.68 | 25.74 | 167,345 | +0.01(+0.03%) |
Jul 03, 2017 | 25.76 | 25.78 | 25.70 | 25.73 | 7,211 | +0.18(+0.69%) |
Jun 30, 2017 | 25.62 | 25.66 | 25.48 | 25.55 | 387,228 | -0.01(-0.03%) |
Jun 29, 2017 | 25.70 | 25.74 | 25.49 | 25.56 | 140,269 | -0.52(-1.98%) |
Jun 28, 2017 | 26.04 | 26.10 | 25.97 | 26.08 | 11,266 | +0.14(+0.54%) |
Jun 27, 2017 | 26.08 | 26.10 | 25.93 | 25.94 | 18,523 | -0.33(-1.27%) |
Jun 26, 2017 | 26.38 | 26.39 | 26.23 | 26.27 | 18,978 | +0.15(+0.57%) |
Jun 23, 2017 | 26.07 | 26.17 | 26.05 | 26.12 | 11,092 | -0.07(-0.27%) |
Jun 22, 2017 | 26.18 | 26.23 | 26.17 | 26.19 | 7,294 | -0.01(-0.03%) |
Jun 21, 2017 | 26.24 | 26.28 | 26.20 | 26.20 | 5,195 | -0.08(-0.30%) |
Jun 20, 2017 | 26.39 | 26.40 | 26.24 | 26.28 | 6,675 | -0.22(-0.84%) |
Jun 19, 2017 | 26.49 | 26.51 | 26.43 | 26.50 | 9,446 | +0.29(+1.12%) |
Jun 16, 2017 | 26.18 | 26.25 | 26.12 | 26.21 | 10,795 | +0.16(+0.59%) |
Jun 15, 2017 | 25.92 | 26.06 | 25.91 | 26.06 | 7,273 | -0.19(-0.72%) |
Jun 14, 2017 | 26.38 | 26.38 | 26.19 | 26.25 | 10,332 | -0.03(-0.13%) |
Jun 13, 2017 | 26.26 | 26.31 | 26.26 | 26.28 | 4,177 | +0.22(+0.86%) |
Jun 12, 2017 | 26.13 | 26.13 | 26.02 | 26.06 | 9,008 | -0.25(-0.95%) |
Jun 09, 2017 | 26.34 | 26.39 | 26.25 | 26.31 | 22,500 | +0.02(+0.07%) |
Jun 08, 2017 | 26.21 | 26.29 | 26.19 | 26.29 | 23,218 | +0.11(+0.43%) |
Jun 07, 2017 | 26.19 | 26.20 | 26.13 | 26.18 | 20,888 | +0.07(+0.26%) |
Jun 06, 2017 | 26.15 | 26.19 | 26.10 | 26.11 | 15,912 | -0.21(-0.81%) |
Jun 05, 2017 | 26.33 | 26.33 | 26.31 | 26.32 | 1,696 | -0.09(-0.33%) |
Jun 02, 2017 | 26.45 | 26.46 | 26.37 | 26.41 | 16,556 | +0.05(+0.20%) |
Jun 01, 2017 | 26.23 | 26.36 | 26.22 | 26.36 | 4,940 | +0.22(+0.82%) |
May 31, 2017 | 26.28 | 26.28 | 26.09 | 26.14 | 9,368 | +0.03(+0.13%) |
May 30, 2017 | 26.07 | 26.13 | 26.07 | 26.11 | 14,313 | -0.08(-0.30%) |
May 26, 2017 | 26.11 | 26.20 | 26.11 | 26.19 | 10,051 | -0.06(-0.22%) |
May 25, 2017 | 26.24 | 26.27 | 26.17 | 26.24 | 8,382 | +0.03(+0.12%) |
May 24, 2017 | 26.17 | 26.24 | 26.17 | 26.21 | 4,928 | -0.04(-0.16%) |
May 23, 2017 | 26.25 | 26.26 | 26.18 | 26.25 | 5,846 | +0.13(+0.49%) |
May 22, 2017 | 26.07 | 26.15 | 26.07 | 26.13 | 15,655 | +0.03(+0.10%) |
May 19, 2017 | 26.08 | 26.11 | 26.08 | 26.10 | 3,084 | +0.15(+0.56%) |
May 18, 2017 | 25.79 | 25.99 | 25.76 | 25.95 | 13,694 | +0.07(+0.27%) |
May 17, 2017 | 26.24 | 26.24 | 25.86 | 25.88 | 20,953 | -0.60(-2.28%) |
May 16, 2017 | 26.49 | 26.49 | 26.42 | 26.49 | 30,339 | +0.03(+0.10%) |
May 15, 2017 | 26.32 | 26.46 | 26.31 | 26.46 | 25,995 | +0.12(+0.46%) |
May 12, 2017 | 26.25 | 26.35 | 26.22 | 26.34 | 51,748 | +0.08(+0.30%) |
May 11, 2017 | 26.25 | 26.26 | 26.13 | 26.26 | 21,798 | -0.07(-0.26%) |
May 10, 2017 | 26.38 | 26.39 | 26.30 | 26.33 | 227,614 | -0.04(-0.15%) |
May 09, 2017 | 26.40 | 26.43 | 26.32 | 26.37 | 8,298 | +0.04(+0.15%) |
May 08, 2017 | 26.34 | 26.38 | 26.28 | 26.33 | 59,168 | -0.26(-0.97%) |
May 05, 2017 | 26.35 | 26.61 | 26.33 | 26.59 | 19,612 | +0.40(+1.51%) |
May 04, 2017 | 26.09 | 26.19 | 26.07 | 26.19 | 75,670 | +0.33(+1.26%) |
May 03, 2017 | 25.82 | 25.87 | 25.79 | 25.87 | 18,914 | +0.00(+0.00%) |
May 02, 2017 | 25.78 | 25.87 | 25.78 | 25.87 | 31,838 | +0.14(+0.54%) |
May 01, 2017 | 25.38 | 25.78 | 25.38 | 25.73 | 15,939 | +0.13(+0.49%) |
Apr 28, 2017 | 25.63 | 25.64 | 25.59 | 25.60 | 20,331 | -0.02(-0.09%) |
Apr 27, 2017 | 25.65 | 25.65 | 25.60 | 25.63 | 21,887 | +0.04(+0.14%) |
Apr 26, 2017 | 25.67 | 25.71 | 25.59 | 25.59 | 13,674 | -0.11(-0.41%) |
Apr 25, 2017 | 25.67 | 25.72 | 25.66 | 25.69 | 19,106 | +0.09(+0.34%) |
Apr 24, 2017 | 25.50 | 25.63 | 25.50 | 25.61 | 65,891 | +0.87(+3.53%) |
Apr 21, 2017 | 24.70 | 24.76 | 24.70 | 24.74 | 28,425 | -0.03(-0.12%) |
Apr 20, 2017 | 24.70 | 24.80 | 24.69 | 24.76 | 50,392 | +0.26(+1.06%) |
Apr 19, 2017 | 24.61 | 24.61 | 24.50 | 24.50 | 11,766 | +0.02(+0.06%) |
Apr 18, 2017 | 24.52 | 24.55 | 24.42 | 24.49 | 16,201 | -0.33(-1.32%) |
Apr 17, 2017 | 24.62 | 24.82 | 24.62 | 24.82 | 25,196 | +0.10(+0.42%) |
Apr 13, 2017 | 24.77 | 24.77 | 24.67 | 24.71 | 16,533 | -0.11(-0.45%) |
Apr 12, 2017 | 24.83 | 24.85 | 24.79 | 24.83 | 8,757 | -0.10(-0.41%) |
Apr 11, 2017 | 24.90 | 24.93 | 24.72 | 24.93 | 52,754 | +0.03(+0.10%) |
Apr 10, 2017 | 24.90 | 24.95 | 24.88 | 24.90 | 17,778 | -0.09(-0.34%) |
Apr 07, 2017 | 24.88 | 25.01 | 24.88 | 24.99 | 22,754 | +0.12(+0.47%) |
Apr 06, 2017 | 24.88 | 24.91 | 24.87 | 24.87 | 12,627 | +0.12(+0.47%) |
Apr 05, 2017 | 24.89 | 24.90 | 24.72 | 24.76 | 10,513 | -0.14(-0.55%) |
Apr 04, 2017 | 24.79 | 24.89 | 24.79 | 24.89 | 5,441 | +0.03(+0.14%) |