Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.91 | 25.96 | 25.82 | 25.88 | 37,023 | -0.03(-0.12%) |
May 30, 2018 | 25.85 | 25.93 | 25.85 | 25.91 | 6,811 | +0.04(+0.14%) |
May 29, 2018 | 25.83 | 26.00 | 25.80 | 25.87 | 15,117 | -0.06(-0.23%) |
May 25, 2018 | 25.93 | 25.93 | 25.93 | 0 | +0.00(+0.01%) | |
May 24, 2018 | 25.84 | 25.94 | 25.81 | 25.93 | 13,264 | +0.09(+0.35%) |
May 23, 2018 | 25.83 | 25.84 | 25.74 | 25.84 | 2,965 | +0.00(+0.00%) |
May 22, 2018 | 25.78 | 25.86 | 25.70 | 25.84 | 6,483 | +0.09(+0.35%) |
May 21, 2018 | 25.74 | 25.82 | 25.74 | 25.75 | 4,490 | -0.06(-0.22%) |
May 18, 2018 | 25.70 | 25.81 | 25.70 | 25.81 | 4,100 | +0.07(+0.26%) |
May 17, 2018 | 25.87 | 25.87 | 25.74 | 25.74 | 5,871 | -0.01(-0.04%) |
May 16, 2018 | 25.76 | 25.81 | 25.71 | 25.75 | 7,496 | -0.00(-0.00%) |
May 15, 2018 | 25.73 | 25.82 | 25.71 | 25.75 | 8,219 | -0.02(-0.07%) |
May 14, 2018 | 25.75 | 25.81 | 25.72 | 25.77 | 3,990 | +0.02(+0.08%) |
May 11, 2018 | 25.79 | 25.79 | 25.66 | 25.75 | 3,945 | -0.03(-0.12%) |
May 10, 2018 | 25.70 | 25.78 | 25.67 | 25.78 | 14,087 | +0.12(+0.47%) |
May 09, 2018 | 25.73 | 25.74 | 25.65 | 25.66 | 7,893 | +0.06(+0.23%) |
May 08, 2018 | 25.60 | 25.73 | 25.60 | 25.60 | 5,670 | -0.08(-0.31%) |
May 07, 2018 | 25.65 | 25.74 | 25.60 | 25.68 | 7,927 | +0.07(+0.27%) |
May 04, 2018 | 25.58 | 25.67 | 25.58 | 25.61 | 3,462 | -0.03(-0.12%) |
May 03, 2018 | 25.63 | 25.64 | 25.49 | 25.64 | 18,566 | +0.07(+0.27%) |
May 02, 2018 | 25.55 | 25.60 | 25.52 | 25.57 | 8,232 | +0.02(+0.08%) |
May 01, 2018 | 25.50 | 25.59 | 25.43 | 25.55 | 9,107 | +0.05(+0.20%) |
Apr 30, 2018 | 25.60 | 25.65 | 25.50 | 25.50 | 6,871 | -0.10(-0.39%) |
Apr 27, 2018 | 25.53 | 25.65 | 25.53 | 25.60 | 2,768 | +0.01(+0.04%) |
Apr 26, 2018 | 25.52 | 25.62 | 25.52 | 25.59 | 4,957 | +0.07(+0.27%) |
Apr 25, 2018 | 25.54 | 25.65 | 25.52 | 25.52 | 10,656 | -0.15(-0.57%) |
Apr 24, 2018 | 25.75 | 25.75 | 25.67 | 25.67 | 4,098 | -0.08(-0.33%) |
Apr 23, 2018 | 25.79 | 25.79 | 25.68 | 25.75 | 4,377 | +0.05(+0.19%) |
Apr 20, 2018 | 25.68 | 25.81 | 25.68 | 25.70 | 3,491 | -0.12(-0.46%) |
Apr 19, 2018 | 25.96 | 25.96 | 25.82 | 25.82 | 2,304 | -0.05(-0.19%) |
Apr 18, 2018 | 25.99 | 25.99 | 25.84 | 25.87 | 2,691 | -0.12(-0.46%) |
Apr 17, 2018 | 25.62 | 25.99 | 25.62 | 25.99 | 5,292 | +0.31(+1.21%) |
Apr 16, 2018 | 25.69 | 25.69 | 25.60 | 25.68 | 5,131 | +0.03(+0.12%) |
Apr 13, 2018 | 25.66 | 25.69 | 25.54 | 25.65 | 14,160 | +0.03(+0.12%) |
Apr 12, 2018 | 25.62 | 25.67 | 25.60 | 25.62 | 10,144 | +0.07(+0.27%) |
Apr 11, 2018 | 25.55 | 25.69 | 25.55 | 25.55 | 6,269 | -0.07(-0.27%) |
Apr 10, 2018 | 25.62 | 25.69 | 25.60 | 25.62 | 7,083 | +0.01(+0.04%) |
Apr 09, 2018 | 25.70 | 25.84 | 25.61 | 25.61 | 7,715 | -0.09(-0.35%) |
Apr 06, 2018 | 25.89 | 25.89 | 25.62 | 25.70 | 13,104 | -0.19(-0.73%) |
Apr 05, 2018 | 25.80 | 25.89 | 25.80 | 25.89 | 3,097 | +0.10(+0.39%) |
Apr 04, 2018 | 25.90 | 25.90 | 25.75 | 25.79 | 3,495 | -0.10(-0.39%) |
Apr 03, 2018 | 25.90 | 25.95 | 25.83 | 25.89 | 4,706 | -0.01(-0.04%) |
Apr 02, 2018 | 25.95 | 25.99 | 25.82 | 25.90 | 12,682 | +0.04(+0.15%) |
Mar 29, 2018 | 25.86 | 25.86 | 25.86 | 0 | -0.01(-0.04%) | |
Mar 28, 2018 | 25.96 | 25.96 | 25.69 | 25.87 | 8,135 | -0.03(-0.10%) |
Mar 27, 2018 | 25.78 | 26.00 | 25.72 | 25.90 | 10,547 | +0.12(+0.45%) |
Mar 26, 2018 | 25.65 | 25.78 | 25.61 | 25.78 | 9,678 | +0.00(+0.00%) |
Mar 23, 2018 | 25.53 | 25.78 | 25.53 | 25.78 | 5,141 | +0.17(+0.67%) |
Mar 22, 2018 | 25.53 | 25.64 | 25.53 | 25.61 | 7,550 | +0.09(+0.35%) |
Mar 21, 2018 | 25.74 | 25.74 | 25.44 | 25.52 | 92,189 | -0.13(-0.51%) |
Mar 20, 2018 | 25.62 | 25.72 | 25.62 | 25.65 | 11,873 | +0.03(+0.12%) |
Mar 19, 2018 | 25.74 | 25.75 | 25.58 | 25.62 | 3,771 | -0.06(-0.23%) |
Mar 16, 2018 | 25.75 | 25.81 | 25.60 | 25.68 | 44,978 | -0.13(-0.50%) |
Mar 15, 2018 | 25.67 | 25.81 | 25.67 | 25.81 | 12,448 | +0.02(+0.08%) |
Mar 14, 2018 | 25.71 | 25.79 | 25.71 | 25.79 | 15,427 | -0.31(-1.19%) |
Mar 13, 2018 | 26.05 | 26.10 | 26.00 | 26.10 | 8,780 | +0.10(+0.38%) |
Mar 12, 2018 | 26.07 | 26.07 | 25.90 | 26.00 | 16,487 | -0.01(-0.04%) |
Mar 09, 2018 | 25.99 | 26.03 | 25.95 | 26.01 | 11,897 | +0.05(+0.19%) |
Mar 08, 2018 | 25.84 | 25.96 | 25.80 | 25.96 | 7,739 | +0.24(+0.93%) |
Mar 07, 2018 | 25.80 | 25.70 | 25.72 | 10,994 | -0.07(-0.27%) | |
Mar 06, 2018 | 25.74 | 25.85 | 25.70 | 25.79 | 13,950 | -0.01(-0.02%) |
Mar 05, 2018 | 25.66 | 25.88 | 25.65 | 25.80 | 15,122 | +0.11(+0.41%) |
Mar 02, 2018 | 25.58 | 25.75 | 25.55 | 25.69 | 32,299 | -0.02(-0.08%) |
Mar 01, 2018 | 25.68 | 25.84 | 25.68 | 25.71 | 25,999 | -0.04(-0.16%) |
Feb 28, 2018 | 25.88 | 25.88 | 25.65 | 25.75 | 52,819 | +0.05(+0.19%) |
Feb 27, 2018 | 25.65 | 25.78 | 25.65 | 25.70 | 6,036 | -0.01(-0.03%) |
Feb 26, 2018 | 25.62 | 25.76 | 25.61 | 25.71 | 10,376 | +0.17(+0.66%) |
Feb 23, 2018 | 25.50 | 25.65 | 25.50 | 25.54 | 39,084 | +0.01(+0.04%) |
Feb 22, 2018 | 25.68 | 25.68 | 25.50 | 25.53 | 8,282 | -0.01(-0.04%) |
Feb 21, 2018 | 25.49 | 25.68 | 25.49 | 25.54 | 22,100 | +0.05(+0.20%) |
Feb 20, 2018 | 25.35 | 25.54 | 25.35 | 25.49 | 8,667 | +0.15(+0.59%) |
Feb 16, 2018 | 25.34 | 25.34 | 25.34 | 0 | -0.11(-0.43%) | |
Feb 15, 2018 | 25.25 | 25.52 | 25.25 | 25.45 | 16,608 | +0.14(+0.55%) |
Feb 14, 2018 | 25.51 | 25.61 | 25.20 | 25.31 | 26,019 | -0.22(-0.86%) |
Feb 13, 2018 | 25.77 | 25.85 | 25.53 | 25.53 | 18,651 | -0.25(-0.97%) |
Feb 12, 2018 | 25.71 | 25.90 | 25.63 | 25.78 | 11,486 | -0.12(-0.46%) |
Feb 09, 2018 | 25.95 | 25.95 | 25.54 | 25.90 | 13,284 | +0.00(+0.00%) |
Feb 08, 2018 | 25.70 | 25.99 | 25.64 | 25.90 | 19,318 | +0.10(+0.39%) |
Feb 07, 2018 | 25.78 | 25.94 | 25.78 | 25.80 | 8,824 | -0.07(-0.27%) |
Feb 06, 2018 | 25.55 | 26.17 | 25.50 | 25.87 | 54,495 | -0.16(-0.61%) |
Feb 05, 2018 | 25.87 | 25.87 | 25.87 | 26.03 | 16,002 | -0.12(-0.46%) |
Feb 02, 2018 | 25.99 | 26.15 | 25.81 | 26.15 | 7,029 | +0.09(+0.35%) |
Feb 01, 2018 | 26.39 | 26.47 | 26.06 | 26.06 | 10,350 | -0.33(-1.25%) |
Jan 31, 2018 | 26.26 | 26.49 | 26.18 | 26.39 | 13,649 | +0.24(+0.92%) |
Jan 30, 2018 | 26.15 | 26.57 | 26.15 | 26.15 | 21,096 | -0.07(-0.27%) |
Jan 29, 2018 | 26.17 | 26.42 | 25.93 | 26.22 | 70,790 | -0.03(-0.11%) |
Jan 26, 2018 | 25.95 | 26.30 | 25.95 | 26.25 | 19,871 | +0.28(+1.08%) |
Jan 25, 2018 | 26.06 | 26.14 | 25.87 | 25.97 | 7,641 | -0.09(-0.35%) |
Jan 24, 2018 | 26.19 | 26.19 | 25.95 | 26.06 | 7,455 | -0.05(-0.19%) |
Jan 23, 2018 | 26.06 | 26.11 | 25.86 | 26.11 | 12,129 | +0.05(+0.19%) |
Jan 22, 2018 | 25.77 | 26.07 | 25.72 | 26.06 | 15,308 | +0.25(+0.99%) |
Jan 19, 2018 | 25.77 | 25.89 | 25.77 | 25.81 | 6,938 | +0.04(+0.14%) |
Jan 18, 2018 | 26.00 | 26.00 | 25.77 | 25.77 | 11,838 | -0.35(-1.34%) |
Jan 17, 2018 | 25.98 | 26.19 | 25.97 | 26.12 | 20,881 | -0.01(-0.04%) |
Jan 16, 2018 | 26.05 | 26.18 | 26.05 | 26.13 | 8,573 | +0.09(+0.35%) |
Jan 12, 2018 | 26.04 | 26.04 | 26.04 | 0 | -0.06(-0.23%) | |
Jan 11, 2018 | 26.00 | 26.26 | 25.87 | 26.10 | 9,008 | +0.11(+0.44%) |
Jan 10, 2018 | 25.89 | 26.16 | 25.80 | 25.99 | 15,396 | +0.02(+0.06%) |
Jan 09, 2018 | 25.82 | 26.07 | 25.82 | 25.97 | 11,233 | +0.11(+0.43%) |
Jan 08, 2018 | 25.88 | 26.00 | 25.85 | 25.86 | 14,410 | -0.12(-0.46%) |
Jan 05, 2018 | 26.04 | 26.04 | 25.88 | 25.98 | 4,522 | +0.08(+0.30%) |
Jan 04, 2018 | 25.91 | 26.04 | 25.90 | 25.90 | 6,987 | -0.01(-0.04%) |
Jan 03, 2018 | 25.74 | 26.08 | 25.74 | 25.91 | 14,216 | +0.15(+0.58%) |
Jan 02, 2018 | 26.37 | 26.37 | 25.75 | 25.76 | 15,514 | -0.46(-1.75%) |
Dec 29, 2017 | 26.22 | 26.22 | 26.22 | 0 | -0.16(-0.61%) | |
Dec 28, 2017 | 26.20 | 26.41 | 26.20 | 26.38 | 12,734 | +0.18(+0.69%) |
Dec 27, 2017 | 26.29 | 26.42 | 26.20 | 26.20 | 17,815 | -0.13(-0.49%) |
Dec 26, 2017 | 26.26 | 26.41 | 26.24 | 26.33 | 3,528 | -0.03(-0.11%) |
Dec 22, 2017 | 26.33 | 26.47 | 26.22 | 26.36 | 14,058 | +0.13(+0.50%) |
Dec 21, 2017 | 26.19 | 26.45 | 26.19 | 26.23 | 15,307 | -0.11(-0.42%) |
Dec 20, 2017 | 26.12 | 26.34 | 26.12 | 26.34 | 25,751 | +0.12(+0.46%) |
Dec 19, 2017 | 26.30 | 26.33 | 26.15 | 26.22 | 11,554 | -0.09(-0.34%) |
Dec 18, 2017 | 26.20 | 26.34 | 26.20 | 26.31 | 9,894 | +0.04(+0.15%) |
Dec 15, 2017 | 26.09 | 26.27 | 26.09 | 26.27 | 11,395 | +0.10(+0.38%) |
Dec 14, 2017 | 26.12 | 26.23 | 26.07 | 26.17 | 4,709 | -0.46(-1.73%) |
Dec 13, 2017 | 26.55 | 26.63 | 26.36 | 26.63 | 25,377 | +0.08(+0.30%) |
Dec 12, 2017 | 26.62 | 26.62 | 26.55 | 26.55 | 1,984 | +0.10(+0.38%) |
Dec 11, 2017 | 26.52 | 26.62 | 26.45 | 26.45 | 3,228 | -0.13(-0.49%) |
Dec 08, 2017 | 26.52 | 26.60 | 26.51 | 26.58 | 7,292 | -0.07(-0.26%) |
Dec 07, 2017 | 26.59 | 26.66 | 26.59 | 26.65 | 3,027 | -0.03(-0.11%) |
Dec 06, 2017 | 26.49 | 26.68 | 26.45 | 26.68 | 21,270 | +0.20(+0.76%) |
Dec 05, 2017 | 26.38 | 26.55 | 26.38 | 26.48 | 2,430 | +0.07(+0.26%) |
Dec 04, 2017 | 26.50 | 26.50 | 26.41 | 26.41 | 5,676 | -0.13(-0.49%) |
Dec 01, 2017 | 26.50 | 26.33 | 26.54 | 5,530 | +0.04(+0.15%) | |
Nov 30, 2017 | 26.50 | 26.55 | 26.45 | 26.50 | 7,914 | -0.01(-0.04%) |
Nov 29, 2017 | 26.28 | 26.53 | 26.22 | 26.51 | 7,101 | +0.23(+0.88%) |
Nov 28, 2017 | 26.40 | 26.49 | 26.26 | 26.28 | 6,150 | -0.26(-0.98%) |
Nov 27, 2017 | 26.46 | 26.55 | 26.38 | 26.54 | 10,560 | +0.09(+0.34%) |
Nov 24, 2017 | 26.50 | 26.50 | 26.31 | 26.45 | 4,090 | -0.05(-0.19%) |
Nov 22, 2017 | 26.34 | 26.52 | 26.27 | 26.50 | 7,292 | +0.30(+1.15%) |
Nov 21, 2017 | 26.39 | 26.52 | 26.20 | 26.20 | 21,874 | -0.19(-0.71%) |
Nov 20, 2017 | 26.35 | 26.54 | 26.35 | 26.39 | 5,555 | -0.04(-0.17%) |
Nov 17, 2017 | 26.21 | 26.43 | 26.21 | 26.43 | 10,145 | +0.14(+0.53%) |
Nov 16, 2017 | 26.04 | 26.31 | 26.04 | 26.29 | 17,002 | +0.27(+1.04%) |
Nov 15, 2017 | 26.06 | 26.20 | 26.01 | 26.02 | 5,525 | -0.07(-0.27%) |
Nov 14, 2017 | 26.07 | 26.15 | 26.06 | 26.09 | 8,005 | +0.02(+0.08%) |
Nov 13, 2017 | 26.07 | 26.17 | 26.06 | 26.07 | 5,540 | +0.01(+0.04%) |
Nov 10, 2017 | 26.09 | 26.18 | 26.06 | 26.06 | 10,512 | -0.04(-0.15%) |
Nov 09, 2017 | 26.05 | 26.16 | 26.05 | 26.10 | 10,935 | +0.04(+0.15%) |
Nov 08, 2017 | 26.05 | 26.15 | 26.00 | 26.06 | 21,098 | +0.03(+0.12%) |
Nov 07, 2017 | 26.07 | 26.20 | 26.03 | 26.03 | 8,558 | -0.07(-0.27%) |
Nov 06, 2017 | 26.06 | 26.20 | 26.06 | 26.10 | 9,807 | -0.02(-0.08%) |
Nov 03, 2017 | 26.21 | 26.26 | 26.11 | 26.12 | 6,528 | -0.15(-0.59%) |
Nov 02, 2017 | 26.25 | 26.27 | 26.21 | 26.27 | 4,765 | -0.01(-0.02%) |
Nov 01, 2017 | 26.26 | 26.40 | 26.23 | 26.28 | 3,942 | -0.09(-0.34%) |
Oct 31, 2017 | 26.31 | 26.40 | 26.24 | 26.37 | 20,939 | +0.00(+0.01%) |
Oct 30, 2017 | 26.29 | 26.42 | 26.27 | 26.37 | 6,559 | +0.07(+0.26%) |
Oct 27, 2017 | 26.24 | 26.38 | 26.23 | 26.30 | 14,063 | +0.06(+0.22%) |
Oct 26, 2017 | 26.36 | 26.36 | 26.19 | 26.24 | 8,774 | -0.04(-0.14%) |
Oct 25, 2017 | 26.92 | 26.92 | 26.28 | 26.28 | 4,715 | -0.29(-1.09%) |
Oct 24, 2017 | 26.80 | 26.80 | 26.47 | 26.57 | 11,494 | -0.17(-0.64%) |
Oct 23, 2017 | 26.39 | 26.74 | 26.39 | 26.74 | 3,104 | +0.33(+1.25%) |
Oct 20, 2017 | 26.58 | 26.69 | 26.41 | 26.41 | 9,018 | -0.18(-0.68%) |
Oct 19, 2017 | 26.60 | 26.82 | 26.59 | 26.59 | 2,028 | -0.08(-0.31%) |
Oct 18, 2017 | 26.55 | 26.82 | 26.55 | 26.67 | 3,029 | +0.02(+0.08%) |
Oct 17, 2017 | 26.70 | 26.80 | 26.62 | 26.65 | 6,246 | -0.22(-0.81%) |
Oct 16, 2017 | 26.67 | 26.89 | 26.65 | 26.87 | 6,530 | +0.09(+0.33%) |
Oct 13, 2017 | 26.56 | 26.79 | 26.56 | 26.78 | 6,617 | +0.01(+0.04%) |
Oct 12, 2017 | 26.53 | 26.79 | 26.53 | 26.77 | 6,823 | +0.10(+0.37%) |
Oct 11, 2017 | 26.54 | 26.69 | 26.54 | 26.67 | 3,264 | -0.01(-0.04%) |
Oct 10, 2017 | 26.41 | 26.68 | 26.41 | 26.68 | 3,271 | +0.26(+0.98%) |
Oct 09, 2017 | 26.69 | 26.69 | 26.40 | 26.42 | 4,578 | -0.24(-0.90%) |
Oct 06, 2017 | 26.50 | 26.69 | 26.38 | 26.66 | 13,330 | -0.21(-0.78%) |
Oct 05, 2017 | 26.32 | 26.87 | 26.32 | 26.87 | 4,651 | +0.47(+1.78%) |
Oct 04, 2017 | 26.25 | 26.45 | 26.25 | 26.40 | 9,587 | +0.02(+0.08%) |
Oct 03, 2017 | 26.37 | 26.38 | 26.30 | 26.38 | 5,919 | +0.13(+0.50%) |
Oct 02, 2017 | 26.27 | 26.49 | 26.17 | 26.25 | 10,992 | +0.01(+0.04%) |
Sep 29, 2017 | 26.11 | 26.27 | 26.11 | 26.24 | 4,130 | +0.13(+0.50%) |
Sep 28, 2017 | 26.19 | 26.29 | 26.11 | 26.11 | 13,705 | -0.08(-0.31%) |
Sep 27, 2017 | 26.30 | 26.39 | 26.19 | 26.19 | 8,653 | -0.06(-0.23%) |
Sep 26, 2017 | 26.37 | 26.43 | 26.25 | 26.25 | 8,588 | -0.16(-0.61%) |
Sep 25, 2017 | 26.30 | 26.46 | 26.30 | 26.41 | 11,551 | +0.13(+0.49%) |
Sep 22, 2017 | 26.29 | 26.36 | 26.27 | 26.28 | 16,980 | -0.01(-0.04%) |
Sep 21, 2017 | 26.33 | 26.37 | 26.29 | 26.29 | 13,783 | +0.02(+0.08%) |
Sep 20, 2017 | 26.41 | 26.46 | 26.27 | 26.27 | 28,558 | -0.16(-0.61%) |
Sep 19, 2017 | 26.51 | 26.51 | 26.43 | 26.43 | 5,486 | -0.01(-0.04%) |
Sep 18, 2017 | 26.43 | 26.68 | 26.42 | 26.44 | 9,285 | +0.00(+0.00%) |
Sep 15, 2017 | 26.50 | 26.67 | 26.37 | 26.44 | 15,625 | -0.06(-0.23%) |
Sep 14, 2017 | 26.57 | 26.72 | 26.49 | 26.50 | 8,924 | -0.41(-1.52%) |
Sep 13, 2017 | 26.82 | 26.92 | 26.82 | 26.91 | 10,462 | +0.08(+0.30%) |
Sep 12, 2017 | 26.78 | 26.93 | 26.78 | 26.83 | 13,723 | +0.01(+0.04%) |
Sep 11, 2017 | 26.79 | 26.85 | 26.79 | 26.82 | 3,415 | +0.11(+0.41%) |
Sep 08, 2017 | 26.83 | 26.83 | 26.70 | 26.71 | 6,873 | -0.30(-1.13%) |
Sep 07, 2017 | 26.96 | 27.06 | 26.76 | 27.02 | 5,254 | -0.06(-0.24%) |
Sep 06, 2017 | 26.84 | 27.09 | 26.84 | 27.08 | 9,069 | +0.03(+0.11%) |
Sep 05, 2017 | 26.83 | 27.05 | 26.83 | 27.05 | 2,911 | +0.24(+0.90%) |
Sep 01, 2017 | 26.98 | 27.00 | 26.79 | 26.81 | 3,520 | -0.17(-0.63%) |
Aug 31, 2017 | 26.74 | 26.98 | 26.74 | 26.98 | 6,136 | +0.23(+0.86%) |
Aug 30, 2017 | 26.80 | 26.95 | 26.63 | 26.75 | 25,151 | -0.10(-0.37%) |
Aug 29, 2017 | 26.86 | 26.88 | 26.76 | 26.85 | 7,441 | -0.01(-0.04%) |
Aug 28, 2017 | 26.88 | 26.88 | 26.86 | 26.86 | 1,332 | -0.11(-0.41%) |
Aug 25, 2017 | 26.78 | 26.99 | 26.76 | 26.97 | 3,907 | +0.16(+0.60%) |
Aug 24, 2017 | 26.78 | 26.84 | 26.74 | 26.81 | 4,006 | +0.03(+0.11%) |
Aug 23, 2017 | 26.80 | 26.92 | 26.69 | 26.78 | 6,754 | -0.03(-0.11%) |
Aug 22, 2017 | 26.70 | 26.83 | 26.66 | 26.81 | 34,715 | -0.13(-0.48%) |
Aug 21, 2017 | 26.73 | 27.03 | 26.73 | 26.94 | 6,594 | +0.17(+0.62%) |
Aug 18, 2017 | 26.75 | 26.85 | 26.69 | 26.77 | 7,998 | +0.02(+0.09%) |
Aug 17, 2017 | 26.74 | 26.83 | 26.63 | 26.75 | 8,586 | -0.05(-0.19%) |
Aug 16, 2017 | 26.77 | 26.85 | 26.73 | 26.80 | 8,453 | +0.01(+0.04%) |
Aug 15, 2017 | 26.72 | 26.91 | 26.70 | 26.79 | 14,726 | +0.05(+0.19%) |
Aug 14, 2017 | 26.75 | 26.75 | 26.68 | 26.74 | 12,520 | +0.00(+0.00%) |
Aug 11, 2017 | 26.66 | 26.82 | 26.66 | 26.74 | 3,008 | +0.02(+0.07%) |
Aug 10, 2017 | 26.61 | 26.79 | 26.61 | 26.72 | 11,474 | -0.09(-0.33%) |
Aug 09, 2017 | 26.86 | 26.88 | 26.61 | 26.81 | 14,168 | -0.11(-0.42%) |
Aug 08, 2017 | 26.90 | 26.92 | 26.86 | 26.92 | 4,666 | +0.02(+0.07%) |
Aug 07, 2017 | 26.86 | 26.92 | 26.86 | 26.90 | 6,546 | +0.04(+0.15%) |
Aug 04, 2017 | 26.99 | 27.10 | 26.86 | 26.86 | 8,391 | -0.19(-0.70%) |
Aug 03, 2017 | 27.05 | 27.10 | 27.02 | 27.05 | 7,017 | +0.00(+0.00%) |
Aug 02, 2017 | 27.07 | 27.07 | 27.02 | 27.05 | 15,256 | -0.01(-0.04%) |
Aug 01, 2017 | 27.02 | 27.13 | 27.02 | 27.06 | 4,730 | +0.00(+0.00%) |
Jul 31, 2017 | 27.05 | 27.12 | 27.03 | 27.06 | 4,161 | +0.04(+0.13%) |
Jul 28, 2017 | 26.96 | 27.19 | 26.96 | 27.02 | 15,091 | +0.01(+0.04%) |
Jul 27, 2017 | 27.00 | 27.18 | 27.00 | 27.01 | 18,469 | -0.16(-0.57%) |
Jul 26, 2017 | 26.99 | 27.19 | 26.99 | 27.17 | 1,997 | +0.08(+0.30%) |
Jul 25, 2017 | 27.01 | 27.17 | 27.01 | 27.09 | 4,405 | -0.07(-0.27%) |
Jul 24, 2017 | 27.05 | 27.21 | 26.99 | 27.16 | 2,519 | +0.12(+0.45%) |
Jul 21, 2017 | 27.21 | 27.21 | 26.95 | 27.04 | 6,506 | +0.01(+0.03%) |
Jul 20, 2017 | 27.17 | 27.17 | 27.03 | 27.03 | 1,694 | -0.06(-0.22%) |
Jul 19, 2017 | 27.05 | 27.21 | 27.05 | 27.09 | 5,235 | -0.04(-0.15%) |
Jul 18, 2017 | 27.05 | 27.13 | 27.05 | 27.13 | 3,031 | +0.06(+0.22%) |
Jul 17, 2017 | 27.14 | 27.14 | 27.07 | 27.07 | 999 | -0.01(-0.05%) |
Jul 14, 2017 | 27.01 | 27.27 | 27.01 | 27.08 | 12,774 | +0.08(+0.31%) |
Jul 13, 2017 | 27.15 | 27.29 | 27.00 | 27.00 | 11,930 | -0.37(-1.35%) |
Jul 12, 2017 | 27.27 | 27.37 | 27.10 | 27.37 | 5,955 | +0.30(+1.11%) |
Jul 11, 2017 | 27.17 | 27.17 | 27.06 | 27.07 | 3,951 | -0.29(-1.06%) |
Jul 10, 2017 | 27.23 | 27.36 | 27.08 | 27.36 | 2,305 | -0.04(-0.15%) |
Jul 07, 2017 | 27.01 | 27.44 | 27.00 | 27.40 | 9,277 | +0.31(+1.14%) |
Jul 06, 2017 | 26.89 | 27.18 | 26.89 | 27.09 | 6,403 | +0.21(+0.78%) |
Jul 05, 2017 | 26.94 | 26.94 | 26.88 | 26.88 | 2,298 | -0.15(-0.55%) |
Jul 03, 2017 | 26.88 | 27.03 | 26.88 | 27.03 | 2,712 | +0.07(+0.26%) |
Jun 30, 2017 | 27.16 | 27.16 | 26.88 | 26.96 | 10,548 | -0.10(-0.37%) |
Jun 29, 2017 | 27.07 | 27.39 | 27.05 | 27.06 | 16,187 | -0.34(-1.24%) |
Jun 28, 2017 | 26.97 | 27.53 | 26.97 | 27.40 | 17,959 | +0.29(+1.07%) |
Jun 27, 2017 | 26.98 | 27.11 | 26.98 | 27.11 | 3,382 | +0.08(+0.28%) |
Jun 26, 2017 | 26.98 | 27.04 | 26.98 | 27.03 | 3,294 | +0.04(+0.14%) |
Jun 23, 2017 | 27.03 | 27.03 | 26.96 | 27.00 | 3,806 | -0.05(-0.20%) |
Jun 22, 2017 | 27.07 | 27.07 | 26.92 | 27.05 | 7,527 | -0.01(-0.04%) |
Jun 21, 2017 | 26.79 | 27.06 | 26.75 | 27.06 | 24,311 | +0.26(+0.97%) |
Jun 20, 2017 | 26.70 | 26.80 | 26.69 | 26.80 | 7,562 | +0.04(+0.15%) |
Jun 19, 2017 | 26.61 | 26.77 | 26.61 | 26.76 | 2,341 | +0.11(+0.42%) |
Jun 16, 2017 | 26.64 | 26.65 | 26.54 | 26.65 | 2,548 | -0.06(-0.24%) |
Jun 15, 2017 | 26.64 | 26.78 | 26.60 | 26.71 | 5,098 | -0.10(-0.37%) |
Jun 14, 2017 | 26.59 | 26.81 | 26.53 | 26.81 | 7,530 | +0.14(+0.52%) |
Jun 13, 2017 | 26.65 | 26.67 | 26.48 | 26.67 | 9,182 | -0.15(-0.56%) |
Jun 12, 2017 | 26.79 | 26.85 | 26.65 | 26.82 | 5,832 | -0.03(-0.11%) |
Jun 09, 2017 | 26.79 | 26.87 | 26.76 | 26.85 | 7,822 | +0.04(+0.15%) |
Jun 08, 2017 | 26.72 | 26.89 | 26.67 | 26.81 | 5,008 | -0.08(-0.30%) |
Jun 07, 2017 | 26.87 | 26.97 | 26.72 | 26.89 | 19,236 | -0.04(-0.15%) |
Jun 06, 2017 | 26.85 | 26.93 | 26.85 | 26.93 | 1,877 | +0.00(+0.01%) |
Jun 05, 2017 | 26.86 | 26.93 | 26.86 | 26.93 | 2,338 | +0.02(+0.07%) |
Jun 02, 2017 | 26.88 | 26.97 | 26.88 | 26.91 | 4,075 | +0.03(+0.11%) |