Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.48 | 26.48 | 24.99 | 26.43 | 4,092 | +0.29(+1.11%) |
May 30, 2018 | 26.44 | 26.94 | 25.14 | 26.14 | 30,799 | -0.10(-0.38%) |
May 29, 2018 | 27.02 | 27.16 | 25.57 | 26.24 | 8,041 | -1.35(-4.89%) |
May 25, 2018 | 27.59 | 27.59 | 27.59 | 0 | +0.73(+2.72%) | |
May 24, 2018 | 27.72 | 28.24 | 26.60 | 26.86 | 5,636 | -0.83(-3.00%) |
May 23, 2018 | 27.26 | 27.90 | 27.04 | 27.69 | 20,327 | -0.03(-0.12%) |
May 22, 2018 | 28.01 | 28.01 | 27.33 | 27.72 | 17,312 | -0.93(-3.24%) |
May 21, 2018 | 28.15 | 28.66 | 26.96 | 28.65 | 4,233 | +1.04(+3.77%) |
May 18, 2018 | 26.84 | 27.61 | 26.84 | 27.61 | 9,977 | +0.33(+1.21%) |
May 17, 2018 | 27.30 | 27.78 | 26.61 | 27.28 | 15,773 | -0.03(-0.11%) |
May 16, 2018 | 26.76 | 28.02 | 26.76 | 27.31 | 25,540 | +0.26(+0.96%) |
May 15, 2018 | 27.04 | 27.48 | 27.00 | 27.05 | 39,777 | -0.70(-2.52%) |
May 14, 2018 | 28.15 | 28.15 | 26.80 | 27.75 | 7,280 | +0.15(+0.54%) |
May 11, 2018 | 28.25 | 29.23 | 27.60 | 27.60 | 3,714 | +0.00(+0.00%) |
May 10, 2018 | 27.75 | 28.19 | 27.23 | 27.60 | 40,003 | +0.40(+1.47%) |
May 09, 2018 | 26.90 | 27.95 | 26.44 | 27.20 | 55,431 | +0.16(+0.59%) |
May 08, 2018 | 27.72 | 27.80 | 26.80 | 27.04 | 15,609 | -1.11(-3.94%) |
May 07, 2018 | 28.17 | 28.76 | 28.11 | 28.15 | 11,638 | -0.02(-0.07%) |
May 04, 2018 | 27.68 | 28.96 | 27.66 | 28.17 | 8,803 | -0.23(-0.81%) |
May 03, 2018 | 29.02 | 29.27 | 28.40 | 28.40 | 29,159 | -0.54(-1.87%) |
May 02, 2018 | 29.80 | 29.85 | 28.30 | 28.94 | 51,819 | -0.36(-1.23%) |
May 01, 2018 | 30.12 | 30.48 | 29.30 | 29.30 | 6,749 | -0.83(-2.75%) |
Apr 30, 2018 | 30.79 | 30.80 | 29.74 | 30.13 | 20,162 | -0.67(-2.18%) |
Apr 27, 2018 | 30.70 | 30.80 | 29.68 | 30.80 | 6,776 | +0.30(+0.98%) |
Apr 26, 2018 | 30.55 | 30.98 | 30.37 | 30.50 | 13,144 | +0.10(+0.33%) |
Apr 25, 2018 | 30.74 | 30.85 | 30.27 | 30.40 | 9,219 | -0.53(-1.71%) |
Apr 24, 2018 | 30.68 | 30.95 | 30.23 | 30.93 | 5,280 | +0.48(+1.58%) |
Apr 23, 2018 | 31.80 | 31.80 | 30.15 | 30.45 | 16,620 | -1.10(-3.49%) |
Apr 20, 2018 | 30.98 | 31.55 | 30.20 | 31.55 | 7,941 | +1.04(+3.41%) |
Apr 19, 2018 | 31.00 | 31.00 | 30.35 | 30.51 | 10,730 | -0.49(-1.58%) |
Apr 18, 2018 | 31.00 | 31.00 | 30.44 | 31.00 | 6,673 | +0.00(+0.00%) |
Apr 17, 2018 | 30.26 | 31.00 | 30.26 | 31.00 | 65,331 | +0.45(+1.46%) |
Apr 16, 2018 | 30.99 | 30.99 | 30.31 | 30.55 | 18,724 | -0.20(-0.64%) |
Apr 13, 2018 | 30.25 | 31.00 | 29.83 | 30.75 | 8,816 | +0.04(+0.13%) |
Apr 12, 2018 | 30.67 | 30.71 | 29.68 | 30.71 | 7,739 | +0.60(+1.99%) |
Apr 11, 2018 | 29.55 | 30.63 | 29.55 | 30.11 | 11,747 | +0.47(+1.59%) |
Apr 10, 2018 | 29.71 | 30.11 | 29.64 | 29.64 | 13,570 | -0.03(-0.10%) |
Apr 09, 2018 | 29.23 | 30.15 | 29.21 | 29.67 | 14,009 | -0.26(-0.87%) |
Apr 06, 2018 | 29.37 | 30.69 | 29.37 | 29.93 | 38,606 | +0.13(+0.44%) |
Apr 05, 2018 | 29.81 | 29.91 | 29.08 | 29.80 | 26,470 | +0.15(+0.51%) |
Apr 04, 2018 | 29.53 | 29.75 | 28.48 | 29.65 | 3,748 | +0.40(+1.37%) |
Apr 03, 2018 | 29.25 | 29.66 | 28.92 | 29.25 | 12,117 | -0.11(-0.37%) |
Apr 02, 2018 | 29.44 | 29.70 | 29.01 | 29.36 | 2,656 | +0.12(+0.41%) |
Mar 29, 2018 | 29.24 | 29.24 | 29.24 | 0 | +0.11(+0.38%) | |
Mar 28, 2018 | 29.17 | 29.77 | 28.80 | 29.13 | 16,668 | +0.53(+1.85%) |
Mar 27, 2018 | 29.08 | 29.25 | 28.58 | 28.60 | 1,992 | -0.39(-1.35%) |
Mar 26, 2018 | 29.50 | 29.50 | 28.90 | 28.99 | 4,864 | -0.52(-1.76%) |
Mar 23, 2018 | 28.63 | 29.51 | 28.27 | 29.51 | 6,604 | +0.97(+3.40%) |
Mar 22, 2018 | 29.06 | 29.25 | 28.54 | 28.54 | 7,333 | -0.66(-2.26%) |
Mar 21, 2018 | 29.08 | 29.70 | 28.88 | 29.20 | 13,988 | -0.27(-0.92%) |
Mar 20, 2018 | 29.03 | 29.47 | 28.42 | 29.47 | 2,222 | +0.70(+2.43%) |
Mar 19, 2018 | 28.78 | 28.98 | 28.51 | 28.77 | 15,273 | -0.34(-1.17%) |
Mar 16, 2018 | 29.25 | 29.80 | 29.04 | 29.11 | 2,615 | +0.06(+0.21%) |
Mar 15, 2018 | 29.25 | 29.50 | 29.00 | 29.05 | 10,284 | -0.15(-0.51%) |
Mar 14, 2018 | 29.68 | 29.68 | 28.99 | 29.20 | 3,165 | -0.01(-0.03%) |
Mar 13, 2018 | 29.50 | 29.78 | 29.20 | 29.21 | 26,386 | -0.15(-0.51%) |
Mar 12, 2018 | 29.63 | 29.65 | 28.78 | 29.36 | 12,478 | -0.56(-1.87%) |
Mar 09, 2018 | 29.36 | 30.12 | 29.22 | 29.92 | 23,791 | +0.88(+3.03%) |
Mar 08, 2018 | 29.01 | 29.64 | 28.90 | 29.04 | 8,226 | +0.26(+0.90%) |
Mar 07, 2018 | 29.76 | 28.78 | 18,201 | -0.14(-0.48%) | ||
Mar 06, 2018 | 29.76 | 29.99 | 28.92 | 28.92 | 41,959 | -0.85(-2.86%) |
Mar 05, 2018 | 29.78 | 29.84 | 28.80 | 29.77 | 21,232 | +0.35(+1.19%) |
Mar 02, 2018 | 29.63 | 30.00 | 29.01 | 29.42 | 13,249 | +0.29(+1.00%) |
Mar 01, 2018 | 29.17 | 30.16 | 28.62 | 29.13 | 64,392 | +0.13(+0.45%) |
Feb 28, 2018 | 30.03 | 30.03 | 29.00 | 29.00 | 57,635 | -0.76(-2.55%) |
Feb 27, 2018 | 29.89 | 30.40 | 29.76 | 29.76 | 19,064 | -0.32(-1.06%) |
Feb 26, 2018 | 29.71 | 30.57 | 29.71 | 30.08 | 31,533 | +0.53(+1.79%) |
Feb 23, 2018 | 29.52 | 30.62 | 29.26 | 29.55 | 18,192 | +0.11(+0.37%) |
Feb 22, 2018 | 29.92 | 29.92 | 28.83 | 29.44 | 26,065 | -0.06(-0.20%) |
Feb 21, 2018 | 29.96 | 29.98 | 29.00 | 29.50 | 7,129 | -0.10(-0.34%) |
Feb 20, 2018 | 30.09 | 30.09 | 29.05 | 29.60 | 4,903 | -0.78(-2.57%) |
Feb 16, 2018 | 30.38 | 30.38 | 30.38 | 0 | +0.30(+1.00%) | |
Feb 15, 2018 | 29.49 | 30.10 | 29.32 | 30.08 | 13,538 | +0.44(+1.48%) |
Feb 14, 2018 | 29.83 | 29.83 | 29.40 | 29.64 | 15,602 | -0.28(-0.94%) |
Feb 13, 2018 | 29.74 | 29.96 | 29.45 | 29.92 | 3,844 | -0.08(-0.27%) |
Feb 12, 2018 | 29.18 | 30.00 | 29.15 | 30.00 | 36,354 | +0.78(+2.67%) |
Feb 09, 2018 | 29.01 | 29.45 | 28.70 | 29.22 | 17,006 | +0.44(+1.53%) |
Feb 08, 2018 | 28.73 | 29.79 | 28.41 | 28.78 | 133,746 | +0.28(+0.98%) |
Feb 07, 2018 | 29.60 | 30.02 | 27.14 | 28.50 | 444,343 | -0.60(-2.06%) |
Feb 06, 2018 | 28.13 | 29.79 | 27.94 | 29.10 | 16,461 | +0.86(+3.05%) |
Feb 05, 2018 | 28.63 | 29.29 | 28.19 | 28.24 | 18,261 | -0.75(-2.59%) |
Feb 02, 2018 | 29.46 | 29.84 | 28.75 | 28.99 | 3,909 | -0.39(-1.33%) |
Feb 01, 2018 | 29.01 | 29.88 | 28.50 | 29.38 | 18,506 | +0.26(+0.89%) |
Jan 31, 2018 | 29.16 | 29.43 | 28.43 | 29.12 | 49,402 | -0.03(-0.10%) |
Jan 30, 2018 | 29.17 | 29.63 | 28.52 | 29.15 | 7,446 | +0.04(+0.14%) |
Jan 29, 2018 | 29.21 | 29.78 | 28.78 | 29.11 | 8,342 | +0.41(+1.43%) |
Jan 26, 2018 | 29.96 | 30.48 | 28.67 | 28.70 | 10,825 | -0.89(-3.01%) |
Jan 25, 2018 | 29.49 | 30.08 | 29.48 | 29.59 | 6,455 | +0.60(+2.06%) |
Jan 24, 2018 | 29.35 | 29.68 | 28.99 | 28.99 | 5,120 | +0.22(+0.78%) |
Jan 23, 2018 | 29.70 | 29.70 | 28.77 | 28.77 | 6,391 | -0.40(-1.37%) |
Jan 22, 2018 | 29.75 | 29.80 | 29.17 | 29.17 | 11,550 | -0.54(-1.82%) |
Jan 19, 2018 | 29.47 | 30.00 | 29.34 | 29.71 | 7,020 | +0.51(+1.75%) |
Jan 18, 2018 | 29.62 | 29.86 | 28.95 | 29.20 | 10,271 | -0.22(-0.75%) |
Jan 17, 2018 | 28.91 | 29.98 | 28.76 | 29.42 | 8,544 | -0.32(-1.08%) |
Jan 16, 2018 | 29.89 | 30.36 | 29.66 | 29.74 | 3,454 | +0.07(+0.24%) |
Jan 12, 2018 | 29.67 | 29.67 | 29.67 | 0 | +0.02(+0.07%) | |
Jan 11, 2018 | 29.40 | 29.70 | 28.63 | 29.65 | 9,600 | +0.40(+1.37%) |
Jan 10, 2018 | 29.38 | 29.25 | 29.25 | 7,560 | +0.00(+0.00%) | |
Jan 09, 2018 | 29.64 | 29.64 | 29.15 | 29.25 | 3,271 | -0.39(-1.32%) |
Jan 08, 2018 | 30.33 | 30.63 | 29.23 | 29.64 | 14,798 | -0.36(-1.20%) |
Jan 05, 2018 | 30.77 | 30.77 | 30.00 | 30.00 | 6,573 | -0.58(-1.88%) |
Jan 04, 2018 | 30.73 | 30.85 | 30.45 | 30.58 | 5,051 | +0.02(+0.05%) |
Jan 03, 2018 | 30.32 | 30.87 | 30.30 | 30.56 | 33,458 | +0.22(+0.73%) |
Jan 02, 2018 | 30.15 | 30.75 | 30.15 | 30.34 | 46,890 | +1.06(+3.61%) |
Dec 29, 2017 | 29.28 | 29.28 | 29.28 | 0 | -0.72(-2.40%) | |
Dec 28, 2017 | 29.54 | 30.40 | 29.41 | 30.00 | 16,272 | +0.28(+0.94%) |
Dec 27, 2017 | 28.96 | 29.72 | 28.96 | 29.72 | 12,743 | +0.76(+2.62%) |
Dec 26, 2017 | 29.37 | 29.37 | 28.59 | 28.96 | 5,982 | -0.27(-0.92%) |
Dec 22, 2017 | 29.17 | 29.23 | 28.77 | 29.23 | 2,426 | +0.00(+0.00%) |
Dec 21, 2017 | 29.51 | 29.51 | 28.25 | 29.23 | 4,714 | -0.40(-1.35%) |
Dec 20, 2017 | 29.79 | 30.33 | 28.70 | 29.63 | 6,191 | +0.13(+0.44%) |
Dec 19, 2017 | 30.02 | 30.02 | 29.14 | 29.50 | 36,679 | +0.20(+0.68%) |
Dec 18, 2017 | 29.97 | 30.49 | 29.00 | 29.30 | 39,164 | +2.88(+10.90%) |
Dec 15, 2017 | 25.71 | 27.28 | 25.62 | 26.42 | 28,273 | +0.89(+3.49%) |
Dec 14, 2017 | 26.38 | 27.16 | 25.53 | 25.53 | 29,538 | -0.39(-1.50%) |
Dec 13, 2017 | 25.84 | 26.30 | 25.50 | 25.92 | 33,557 | +0.28(+1.09%) |
Dec 12, 2017 | 25.39 | 25.82 | 25.20 | 25.64 | 17,750 | +0.63(+2.52%) |
Dec 11, 2017 | 25.25 | 25.65 | 24.90 | 25.01 | 13,801 | -0.36(-1.42%) |
Dec 08, 2017 | 25.34 | 25.70 | 24.71 | 25.37 | 7,349 | +0.02(+0.08%) |
Dec 07, 2017 | 25.41 | 25.62 | 24.85 | 25.35 | 6,796 | -0.35(-1.36%) |
Dec 06, 2017 | 25.50 | 25.70 | 24.57 | 25.70 | 17,590 | -0.17(-0.66%) |
Dec 05, 2017 | 25.50 | 25.87 | 25.43 | 25.87 | 3,242 | +0.34(+1.33%) |
Dec 04, 2017 | 26.25 | 26.25 | 24.99 | 25.53 | 21,546 | -0.52(-2.00%) |
Dec 01, 2017 | 26.21 | 26.48 | 25.58 | 26.05 | 43,388 | -0.53(-1.99%) |
Nov 30, 2017 | 25.83 | 27.24 | 25.54 | 26.58 | 67,493 | +0.38(+1.45%) |
Nov 29, 2017 | 26.36 | 26.87 | 25.50 | 26.20 | 18,386 | -0.15(-0.57%) |
Nov 28, 2017 | 26.50 | 26.72 | 25.79 | 26.35 | 2,397 | +0.01(+0.04%) |
Nov 27, 2017 | 26.61 | 26.69 | 26.20 | 26.34 | 5,764 | -0.39(-1.46%) |
Nov 24, 2017 | 27.00 | 27.00 | 26.09 | 26.73 | 63,271 | -0.48(-1.76%) |
Nov 22, 2017 | 27.05 | 27.35 | 26.51 | 27.21 | 33,960 | +0.33(+1.23%) |
Nov 21, 2017 | 25.80 | 27.40 | 25.78 | 26.88 | 32,473 | +1.56(+6.16%) |
Nov 20, 2017 | 27.05 | 27.66 | 25.25 | 25.32 | 26,763 | -2.18(-7.93%) |
Nov 17, 2017 | 27.73 | 28.08 | 27.23 | 27.50 | 7,360 | -0.21(-0.76%) |
Nov 16, 2017 | 27.80 | 28.39 | 27.66 | 27.71 | 20,985 | +0.39(+1.43%) |
Nov 15, 2017 | 27.62 | 27.79 | 27.27 | 27.32 | 22,724 | -0.33(-1.19%) |
Nov 14, 2017 | 28.68 | 28.68 | 27.54 | 27.65 | 14,912 | -0.79(-2.78%) |
Nov 13, 2017 | 28.95 | 28.95 | 28.11 | 28.44 | 21,166 | -0.78(-2.67%) |
Nov 10, 2017 | 29.38 | 29.38 | 28.86 | 29.22 | 4,988 | -0.07(-0.24%) |
Nov 09, 2017 | 29.44 | 29.71 | 28.74 | 29.29 | 21,413 | -0.14(-0.48%) |
Nov 08, 2017 | 29.27 | 29.49 | 28.70 | 29.43 | 17,943 | +0.74(+2.58%) |
Nov 07, 2017 | 29.77 | 29.77 | 28.37 | 28.69 | 23,631 | -0.56(-1.91%) |
Nov 06, 2017 | 30.01 | 30.01 | 29.00 | 29.25 | 17,286 | -0.50(-1.68%) |
Nov 03, 2017 | 30.06 | 30.46 | 29.25 | 29.75 | 14,702 | -0.46(-1.52%) |
Nov 02, 2017 | 29.70 | 30.52 | 29.25 | 30.21 | 35,435 | +0.99(+3.39%) |
Nov 01, 2017 | 30.80 | 30.80 | 28.85 | 29.22 | 23,132 | -1.34(-4.38%) |
Oct 31, 2017 | 30.42 | 30.69 | 30.01 | 30.56 | 10,013 | +0.32(+1.06%) |
Oct 30, 2017 | 29.77 | 30.69 | 29.77 | 30.24 | 27,218 | +1.12(+3.85%) |
Oct 27, 2017 | 29.82 | 29.91 | 29.04 | 29.12 | 7,146 | -0.18(-0.61%) |
Oct 26, 2017 | 29.10 | 30.53 | 29.05 | 29.30 | 33,581 | +0.11(+0.38%) |
Oct 25, 2017 | 29.39 | 30.00 | 29.14 | 29.19 | 19,127 | +0.02(+0.07%) |
Oct 24, 2017 | 29.04 | 29.67 | 28.60 | 29.17 | 27,777 | +0.35(+1.21%) |
Oct 23, 2017 | 29.54 | 29.65 | 28.80 | 28.82 | 19,900 | -0.28(-0.96%) |
Oct 20, 2017 | 29.70 | 29.70 | 28.91 | 29.10 | 11,164 | -0.03(-0.10%) |
Oct 19, 2017 | 30.03 | 31.07 | 29.00 | 29.13 | 46,521 | -0.52(-1.75%) |
Oct 18, 2017 | 29.23 | 30.02 | 29.20 | 29.65 | 24,276 | +0.33(+1.13%) |
Oct 17, 2017 | 29.44 | 29.44 | 29.25 | 29.32 | 21,066 | -0.18(-0.61%) |
Oct 16, 2017 | 29.12 | 29.86 | 28.92 | 29.50 | 10,446 | +0.40(+1.37%) |
Oct 13, 2017 | 29.20 | 29.88 | 29.05 | 29.10 | 23,133 | +0.15(+0.52%) |
Oct 12, 2017 | 28.94 | 29.50 | 28.81 | 28.95 | 21,829 | -0.16(-0.53%) |
Oct 11, 2017 | 29.17 | 29.76 | 28.65 | 29.11 | 23,717 | -0.11(-0.39%) |
Oct 10, 2017 | 29.07 | 29.69 | 28.21 | 29.22 | 46,300 | +0.57(+1.99%) |
Oct 09, 2017 | 28.47 | 29.03 | 28.11 | 28.65 | 3,628 | -0.19(-0.66%) |
Oct 06, 2017 | 28.26 | 29.29 | 28.26 | 28.84 | 27,009 | -0.15(-0.52%) |
Oct 05, 2017 | 29.37 | 29.78 | 28.86 | 28.99 | 40,536 | +0.19(+0.66%) |
Oct 04, 2017 | 28.42 | 29.54 | 28.42 | 28.80 | 23,368 | +0.18(+0.63%) |
Oct 03, 2017 | 27.98 | 29.41 | 27.73 | 28.62 | 124,205 | +1.02(+3.70%) |
Oct 02, 2017 | 27.52 | 27.97 | 27.33 | 27.60 | 19,403 | +0.06(+0.22%) |
Sep 29, 2017 | 27.02 | 28.20 | 27.02 | 27.54 | 14,506 | -0.18(-0.65%) |
Sep 28, 2017 | 27.94 | 28.37 | 27.68 | 27.72 | 25,630 | +0.18(+0.65%) |
Sep 27, 2017 | 27.42 | 28.37 | 27.25 | 27.54 | 33,983 | -0.01(-0.04%) |
Sep 26, 2017 | 27.58 | 28.36 | 27.52 | 27.55 | 13,616 | -0.34(-1.22%) |
Sep 25, 2017 | 28.40 | 28.40 | 27.01 | 27.89 | 34,354 | -0.11(-0.39%) |
Sep 22, 2017 | 28.46 | 28.46 | 27.69 | 28.00 | 16,774 | +0.00(+0.00%) |
Sep 21, 2017 | 28.24 | 28.61 | 27.21 | 28.00 | 30,718 | +0.26(+0.94%) |
Sep 20, 2017 | 27.51 | 28.56 | 27.34 | 27.74 | 68,565 | +0.64(+2.36%) |
Sep 19, 2017 | 27.47 | 27.69 | 26.80 | 27.10 | 18,636 | -0.20(-0.73%) |
Sep 18, 2017 | 27.00 | 27.66 | 26.63 | 27.30 | 15,441 | +0.30(+1.11%) |
Sep 15, 2017 | 27.32 | 28.06 | 26.95 | 27.00 | 31,663 | -0.66(-2.39%) |
Sep 14, 2017 | 27.51 | 28.20 | 27.02 | 27.66 | 35,438 | -0.12(-0.43%) |
Sep 13, 2017 | 28.13 | 28.50 | 27.41 | 27.78 | 26,251 | -0.76(-2.66%) |
Sep 12, 2017 | 29.00 | 29.14 | 28.35 | 28.54 | 40,994 | -0.51(-1.76%) |
Sep 11, 2017 | 28.99 | 29.59 | 28.51 | 29.05 | 26,176 | +0.34(+1.18%) |
Sep 08, 2017 | 28.05 | 29.02 | 28.05 | 28.71 | 39,982 | +0.43(+1.52%) |
Sep 07, 2017 | 27.92 | 28.84 | 27.92 | 28.28 | 34,628 | -0.23(-0.81%) |
Sep 06, 2017 | 28.80 | 28.80 | 27.55 | 28.51 | 64,406 | -0.25(-0.87%) |
Sep 05, 2017 | 28.92 | 28.97 | 27.90 | 28.76 | 36,723 | +0.05(+0.17%) |
Sep 01, 2017 | 28.76 | 29.14 | 28.76 | 28.71 | 69,962 | +0.48(+1.70%) |
Aug 31, 2017 | 27.63 | 29.13 | 27.42 | 28.23 | 36,000 | +0.04(+0.14%) |
Aug 30, 2017 | 28.01 | 28.61 | 27.91 | 28.19 | 13,075 | -0.37(-1.30%) |
Aug 29, 2017 | 28.40 | 29.30 | 27.79 | 28.56 | 58,526 | -0.18(-0.63%) |
Aug 28, 2017 | 28.41 | 29.28 | 28.02 | 28.74 | 20,216 | +1.18(+4.28%) |
Aug 25, 2017 | 27.86 | 28.35 | 27.24 | 27.56 | 8,402 | +0.24(+0.88%) |
Aug 24, 2017 | 27.10 | 27.97 | 27.10 | 27.32 | 14,991 | +0.32(+1.19%) |
Aug 23, 2017 | 27.22 | 27.53 | 26.99 | 27.00 | 168,969 | -0.10(-0.37%) |
Aug 22, 2017 | 26.80 | 27.30 | 26.80 | 27.10 | 18,546 | +0.35(+1.31%) |
Aug 21, 2017 | 26.93 | 27.41 | 26.52 | 26.75 | 15,910 | +0.35(+1.33%) |
Aug 18, 2017 | 27.60 | 27.60 | 26.38 | 26.40 | 6,654 | -0.90(-3.30%) |
Aug 17, 2017 | 26.80 | 28.18 | 26.66 | 27.30 | 41,361 | +0.64(+2.40%) |
Aug 16, 2017 | 27.48 | 27.48 | 26.50 | 26.66 | 21,809 | -0.48(-1.77%) |
Aug 15, 2017 | 26.84 | 27.31 | 26.55 | 27.14 | 4,930 | -0.06(-0.22%) |
Aug 14, 2017 | 26.09 | 27.44 | 26.01 | 27.20 | 32,919 | +0.32(+1.21%) |
Aug 11, 2017 | 26.66 | 27.07 | 26.53 | 26.88 | 6,330 | -0.25(-0.94%) |
Aug 10, 2017 | 27.00 | 27.47 | 26.85 | 27.13 | 12,230 | -0.06(-0.22%) |
Aug 09, 2017 | 26.16 | 27.21 | 26.16 | 27.19 | 29,494 | +0.22(+0.82%) |
Aug 08, 2017 | 27.20 | 27.46 | 26.34 | 26.97 | 29,758 | -0.08(-0.30%) |
Aug 07, 2017 | 26.82 | 27.09 | 26.82 | 27.05 | 4,596 | -0.03(-0.11%) |
Aug 04, 2017 | 26.90 | 27.19 | 26.75 | 27.08 | 15,105 | +0.27(+1.01%) |
Aug 03, 2017 | 26.26 | 26.96 | 26.26 | 26.81 | 16,301 | +0.41(+1.55%) |
Aug 02, 2017 | 26.24 | 26.75 | 26.24 | 26.40 | 11,008 | -0.20(-0.75%) |
Aug 01, 2017 | 26.64 | 27.42 | 26.45 | 26.60 | 10,730 | -0.74(-2.71%) |
Jul 31, 2017 | 27.29 | 27.93 | 26.93 | 27.34 | 36,750 | +0.36(+1.33%) |
Jul 28, 2017 | 26.08 | 27.29 | 25.71 | 26.98 | 25,493 | +1.27(+4.94%) |
Jul 27, 2017 | 25.99 | 26.27 | 25.62 | 25.71 | 24,143 | -0.30(-1.15%) |
Jul 26, 2017 | 26.16 | 26.32 | 25.39 | 26.01 | 35,939 | +0.02(+0.08%) |
Jul 25, 2017 | 26.16 | 26.17 | 25.80 | 25.99 | 5,908 | -0.21(-0.80%) |
Jul 24, 2017 | 25.72 | 26.59 | 25.72 | 26.20 | 58,587 | +0.48(+1.87%) |
Jul 21, 2017 | 25.77 | 26.32 | 25.29 | 25.72 | 41,390 | -0.05(-0.19%) |
Jul 20, 2017 | 25.35 | 25.88 | 25.30 | 25.77 | 80,530 | +0.52(+2.06%) |
Jul 19, 2017 | 25.34 | 26.13 | 24.75 | 25.25 | 74,729 | -0.42(-1.64%) |
Jul 18, 2017 | 25.79 | 25.98 | 25.45 | 25.67 | 106,934 | +0.12(+0.47%) |
Jul 17, 2017 | 25.39 | 25.56 | 24.91 | 25.55 | 87,027 | +0.53(+2.12%) |
Jul 14, 2017 | 25.03 | 25.68 | 24.65 | 25.02 | 132,065 | -0.30(-1.18%) |
Jul 13, 2017 | 25.61 | 25.98 | 25.24 | 25.32 | 55,781 | -0.41(-1.59%) |
Jul 12, 2017 | 25.90 | 26.42 | 25.50 | 25.73 | 31,479 | +0.38(+1.50%) |
Jul 11, 2017 | 25.51 | 25.90 | 24.79 | 25.35 | 23,294 | -0.34(-1.32%) |
Jul 10, 2017 | 25.67 | 26.17 | 25.67 | 25.69 | 25,248 | -0.21(-0.81%) |
Jul 07, 2017 | 25.71 | 26.02 | 25.51 | 25.90 | 50,203 | +0.03(+0.12%) |
Jul 06, 2017 | 25.63 | 25.90 | 25.16 | 25.87 | 12,225 | -0.07(-0.27%) |
Jul 05, 2017 | 25.40 | 25.94 | 25.37 | 25.94 | 14,036 | +1.08(+4.34%) |
Jul 03, 2017 | 25.23 | 25.23 | 24.86 | 24.86 | 3,581 | -0.54(-2.13%) |
Jun 30, 2017 | 25.28 | 25.40 | 24.68 | 25.40 | 17,396 | +0.14(+0.55%) |
Jun 29, 2017 | 25.36 | 25.88 | 24.86 | 25.26 | 52,212 | +0.25(+1.00%) |
Jun 28, 2017 | 25.27 | 25.28 | 24.42 | 25.01 | 10,130 | +0.07(+0.28%) |
Jun 27, 2017 | 25.57 | 25.57 | 24.42 | 24.94 | 12,803 | -0.15(-0.62%) |
Jun 26, 2017 | 25.21 | 25.57 | 25.01 | 25.09 | 2,959 | +0.36(+1.43%) |
Jun 23, 2017 | 24.84 | 25.27 | 24.51 | 24.74 | 47,943 | +0.20(+0.81%) |
Jun 22, 2017 | 24.85 | 24.96 | 24.31 | 24.54 | 137,618 | +0.16(+0.66%) |
Jun 21, 2017 | 24.68 | 25.15 | 24.19 | 24.38 | 11,704 | -0.45(-1.81%) |
Jun 20, 2017 | 24.63 | 25.10 | 24.45 | 24.83 | 21,316 | -0.21(-0.84%) |
Jun 19, 2017 | 24.00 | 25.20 | 24.00 | 25.04 | 16,839 | +0.70(+2.88%) |
Jun 16, 2017 | 24.24 | 25.36 | 24.24 | 24.34 | 18,478 | -0.54(-2.17%) |
Jun 15, 2017 | 24.57 | 25.25 | 24.38 | 24.88 | 4,892 | -0.24(-0.96%) |
Jun 14, 2017 | 25.07 | 25.27 | 24.90 | 25.12 | 3,095 | +0.50(+2.03%) |
Jun 13, 2017 | 24.70 | 25.21 | 24.11 | 24.62 | 18,272 | -0.09(-0.36%) |
Jun 12, 2017 | 24.00 | 24.73 | 23.90 | 24.71 | 16,384 | -0.02(-0.08%) |
Jun 09, 2017 | 25.29 | 25.29 | 24.38 | 24.73 | 26,697 | -0.07(-0.28%) |
Jun 08, 2017 | 25.63 | 25.63 | 24.70 | 24.80 | 13,961 | -0.25(-1.00%) |
Jun 07, 2017 | 25.26 | 25.26 | 24.86 | 25.05 | 5,832 | +0.05(+0.20%) |
Jun 06, 2017 | 25.30 | 25.78 | 24.85 | 25.00 | 22,511 | -0.41(-1.61%) |
Jun 05, 2017 | 24.91 | 25.41 | 24.50 | 25.41 | 14,814 | +0.74(+3.00%) |
Jun 02, 2017 | 24.36 | 24.99 | 23.74 | 24.67 | 29,454 | -0.07(-0.28%) |