Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 51.55 | 52.37 | 50.80 | 50.97 | 194,667 | -0.53(-1.03%) |
Jan 30, 2018 | 53.25 | 53.25 | 51.48 | 51.50 | 220,308 | -2.17(-4.04%) |
Jan 29, 2018 | 53.16 | 54.90 | 53.02 | 53.67 | 99,679 | +0.03(+0.06%) |
Jan 26, 2018 | 51.88 | 54.99 | 51.84 | 53.64 | 207,639 | +2.16(+4.20%) |
Jan 25, 2018 | 54.99 | 55.00 | 50.87 | 51.48 | 209,984 | -2.69(-4.97%) |
Jan 24, 2018 | 54.08 | 54.95 | 53.58 | 54.17 | 462,225 | +0.04(+0.07%) |
Jan 23, 2018 | 53.81 | 54.38 | 53.66 | 54.13 | 177,977 | +0.44(+0.82%) |
Jan 22, 2018 | 51.75 | 54.00 | 51.75 | 53.69 | 149,864 | +2.16(+4.19%) |
Jan 19, 2018 | 50.24 | 51.58 | 50.24 | 51.53 | 170,728 | +1.29(+2.57%) |
Jan 18, 2018 | 50.10 | 50.56 | 49.75 | 50.24 | 127,663 | +0.33(+0.66%) |
Jan 17, 2018 | 48.07 | 50.36 | 47.80 | 49.91 | 275,728 | +2.31(+4.85%) |
Jan 16, 2018 | 47.00 | 47.87 | 46.25 | 47.60 | 276,154 | +1.02(+2.19%) |
Jan 12, 2018 | 46.58 | 46.58 | 46.58 | 0 | +0.95(+2.08%) | |
Jan 11, 2018 | 45.78 | 46.60 | 44.88 | 45.63 | 100,153 | -0.36(-0.78%) |
Jan 10, 2018 | 45.99 | 152,212 | -0.01(-0.02%) | |||
Jan 09, 2018 | 40.83 | 47.71 | 40.83 | 46.00 | 245,948 | +5.46(+13.47%) |
Jan 08, 2018 | 40.11 | 41.20 | 39.23 | 40.54 | 197,802 | +0.62(+1.55%) |
Jan 05, 2018 | 39.02 | 40.05 | 38.31 | 39.92 | 134,157 | +0.94(+2.41%) |
Jan 04, 2018 | 40.14 | 40.85 | 38.28 | 38.98 | 155,007 | -0.89(-2.23%) |
Jan 03, 2018 | 40.09 | 41.12 | 39.77 | 39.87 | 168,767 | +0.07(+0.18%) |
Jan 02, 2018 | 40.20 | 41.06 | 39.73 | 39.80 | 75,616 | -0.26(-0.65%) |
Dec 29, 2017 | 40.06 | 40.06 | 40.06 | 0 | -0.32(-0.79%) | |
Dec 28, 2017 | 40.06 | 40.92 | 39.77 | 40.38 | 39,509 | +0.29(+0.72%) |
Dec 27, 2017 | 40.12 | 40.35 | 39.86 | 40.09 | 33,314 | -0.01(-0.02%) |
Dec 26, 2017 | 39.39 | 40.64 | 39.39 | 40.10 | 31,389 | +0.63(+1.60%) |
Dec 22, 2017 | 39.06 | 39.64 | 38.65 | 39.47 | 25,416 | +0.19(+0.48%) |
Dec 21, 2017 | 39.13 | 39.70 | 38.15 | 39.28 | 48,074 | +0.16(+0.41%) |
Dec 20, 2017 | 38.11 | 40.48 | 38.00 | 39.12 | 401,359 | +1.07(+2.81%) |
Dec 19, 2017 | 36.92 | 38.36 | 36.70 | 38.05 | 226,236 | +1.08(+2.92%) |
Dec 18, 2017 | 36.72 | 37.30 | 36.56 | 36.97 | 78,995 | +0.14(+0.38%) |
Dec 15, 2017 | 37.36 | 37.43 | 36.38 | 36.83 | 698,760 | -0.53(-1.42%) |
Dec 14, 2017 | 37.42 | 37.92 | 36.70 | 37.36 | 92,534 | -0.03(-0.08%) |
Dec 13, 2017 | 36.99 | 36.99 | 36.82 | 37.39 | 98,433 | +0.21(+0.56%) |
Dec 12, 2017 | 37.40 | 38.50 | 36.07 | 37.18 | 112,888 | -0.36(-0.96%) |
Dec 11, 2017 | 37.84 | 38.16 | 37.20 | 37.54 | 187,160 | +0.03(+0.08%) |
Dec 08, 2017 | 37.45 | 37.99 | 37.10 | 37.51 | 76,933 | +0.40(+1.08%) |
Dec 07, 2017 | 36.30 | 37.74 | 36.30 | 37.11 | 76,525 | +0.64(+1.75%) |
Dec 06, 2017 | 37.08 | 37.35 | 36.39 | 36.47 | 48,948 | -0.66(-1.78%) |
Dec 05, 2017 | 36.52 | 37.40 | 36.52 | 37.13 | 125,426 | +0.52(+1.42%) |
Dec 04, 2017 | 37.02 | 37.74 | 36.55 | 36.61 | 101,286 | -0.30(-0.81%) |
Dec 01, 2017 | 36.99 | 37.60 | 35.41 | 36.91 | 76,340 | -0.19(-0.51%) |
Nov 30, 2017 | 35.92 | 37.26 | 35.43 | 37.10 | 73,955 | +1.19(+3.31%) |
Nov 29, 2017 | 36.50 | 36.95 | 35.54 | 35.91 | 500,981 | -0.56(-1.54%) |
Nov 28, 2017 | 36.38 | 37.13 | 35.35 | 36.47 | 80,082 | +0.32(+0.89%) |
Nov 27, 2017 | 36.90 | 38.49 | 35.68 | 36.15 | 248,565 | -0.66(-1.79%) |
Nov 24, 2017 | 36.60 | 37.40 | 36.03 | 36.81 | 39,593 | -0.30(-0.81%) |
Nov 22, 2017 | 36.57 | 38.40 | 36.10 | 37.11 | 301,271 | +0.62(+1.70%) |
Nov 21, 2017 | 36.45 | 36.94 | 35.83 | 36.49 | 62,468 | +0.36(+1.00%) |
Nov 20, 2017 | 36.67 | 36.98 | 34.53 | 36.13 | 157,101 | -0.81(-2.19%) |
Nov 17, 2017 | 35.02 | 37.30 | 35.02 | 36.94 | 366,399 | +0.19(+0.52%) |
Nov 16, 2017 | 35.29 | 37.49 | 35.29 | 36.75 | 131,351 | +1.72(+4.91%) |
Nov 15, 2017 | 35.21 | 35.59 | 33.95 | 35.03 | 66,044 | -0.47(-1.32%) |
Nov 14, 2017 | 35.36 | 35.85 | 34.13 | 35.50 | 67,426 | -0.04(-0.11%) |
Nov 13, 2017 | 35.83 | 36.10 | 33.50 | 35.54 | 53,794 | -0.59(-1.63%) |
Nov 10, 2017 | 35.23 | 36.18 | 34.96 | 36.13 | 22,286 | +0.76(+2.15%) |
Nov 09, 2017 | 35.68 | 35.96 | 34.70 | 35.37 | 32,184 | -0.50(-1.39%) |
Nov 08, 2017 | 36.21 | 36.44 | 35.56 | 35.87 | 46,210 | -0.41(-1.13%) |
Nov 07, 2017 | 36.24 | 36.47 | 35.57 | 36.28 | 51,028 | +0.05(+0.14%) |
Nov 06, 2017 | 35.26 | 36.41 | 35.23 | 36.23 | 40,130 | +0.87(+2.46%) |
Nov 03, 2017 | 33.76 | 35.78 | 33.59 | 35.36 | 41,038 | +1.40(+4.12%) |
Nov 02, 2017 | 33.80 | 36.75 | 33.49 | 33.96 | 212,547 | +0.40(+1.19%) |
Nov 01, 2017 | 34.05 | 34.38 | 33.33 | 33.56 | 116,579 | -0.42(-1.24%) |
Oct 31, 2017 | 33.00 | 34.23 | 31.74 | 33.98 | 707,569 | +1.05(+3.19%) |
Oct 30, 2017 | 32.00 | 33.65 | 31.80 | 32.93 | 161,944 | +0.95(+2.97%) |
Oct 27, 2017 | 32.32 | 32.48 | 31.56 | 31.98 | 150,761 | -0.27(-0.84%) |
Oct 26, 2017 | 33.22 | 33.87 | 32.05 | 32.25 | 196,170 | -1.11(-3.33%) |
Oct 25, 2017 | 34.44 | 34.87 | 32.51 | 33.36 | 96,800 | -1.26(-3.64%) |
Oct 24, 2017 | 36.02 | 36.19 | 33.85 | 34.62 | 229,584 | -1.27(-3.54%) |
Oct 23, 2017 | 35.07 | 36.29 | 35.05 | 35.89 | 55,399 | +0.82(+2.34%) |
Oct 20, 2017 | 35.80 | 36.18 | 35.01 | 35.07 | 62,668 | -0.76(-2.12%) |
Oct 19, 2017 | 35.71 | 36.14 | 35.26 | 35.83 | 46,129 | -0.07(-0.19%) |
Oct 18, 2017 | 36.31 | 36.31 | 35.34 | 35.90 | 139,747 | -0.19(-0.53%) |
Oct 17, 2017 | 35.90 | 36.29 | 35.90 | 36.09 | 41,436 | +0.14(+0.39%) |
Oct 16, 2017 | 36.25 | 37.17 | 35.60 | 35.95 | 93,794 | -0.41(-1.13%) |
Oct 13, 2017 | 36.76 | 36.76 | 35.72 | 36.36 | 56,152 | -0.24(-0.66%) |
Oct 12, 2017 | 35.23 | 37.03 | 35.23 | 36.60 | 61,525 | -0.05(-0.14%) |
Oct 11, 2017 | 36.34 | 37.02 | 35.67 | 36.65 | 76,788 | +0.51(+1.41%) |
Oct 10, 2017 | 35.76 | 36.65 | 35.71 | 36.14 | 95,622 | +0.31(+0.87%) |
Oct 09, 2017 | 35.59 | 36.02 | 35.35 | 35.83 | 29,646 | +0.04(+0.11%) |
Oct 06, 2017 | 34.90 | 35.97 | 34.62 | 35.79 | 119,993 | +1.19(+3.44%) |
Oct 05, 2017 | 34.81 | 35.07 | 33.47 | 34.60 | 226,166 | -0.21(-0.60%) |
Oct 04, 2017 | 36.76 | 36.76 | 34.48 | 34.81 | 180,906 | -1.81(-4.94%) |
Oct 03, 2017 | 37.36 | 37.51 | 35.16 | 36.62 | 117,988 | -0.50(-1.35%) |
Oct 02, 2017 | 36.10 | 37.48 | 36.10 | 37.12 | 305,975 | +0.87(+2.40%) |
Sep 29, 2017 | 35.72 | 36.62 | 35.68 | 36.25 | 129,631 | +0.75(+2.11%) |
Sep 28, 2017 | 34.76 | 35.74 | 34.05 | 35.50 | 356,055 | +0.86(+2.48%) |
Sep 27, 2017 | 36.00 | 36.10 | 34.52 | 34.64 | 1,991,817 | -2.46(-6.63%) |
Sep 26, 2017 | 35.48 | 37.40 | 35.48 | 37.10 | 334,405 | +0.97(+2.68%) |
Sep 25, 2017 | 34.50 | 37.80 | 34.50 | 36.13 | 358,902 | +1.89(+5.52%) |
Sep 22, 2017 | 40.20 | 42.00 | 33.56 | 34.24 | 3,024,060 | +6.50(+23.43%) |
Sep 21, 2017 | 29.24 | 29.29 | 27.74 | 27.74 | 75,315 | -1.55(-5.29%) |
Sep 20, 2017 | 29.34 | 29.81 | 28.89 | 29.29 | 119,651 | +0.49(+1.70%) |
Sep 19, 2017 | 29.41 | 29.47 | 28.75 | 28.80 | 12,064 | -0.64(-2.17%) |
Sep 18, 2017 | 29.57 | 29.79 | 29.07 | 29.44 | 59,651 | -0.11(-0.37%) |
Sep 15, 2017 | 29.41 | 29.80 | 28.43 | 29.55 | 189,029 | +0.32(+1.09%) |
Sep 14, 2017 | 29.06 | 29.61 | 28.16 | 29.23 | 51,146 | +0.15(+0.52%) |
Sep 13, 2017 | 29.40 | 29.81 | 28.71 | 29.08 | 32,217 | -0.37(-1.26%) |
Sep 12, 2017 | 27.55 | 29.58 | 27.55 | 29.45 | 123,192 | +1.49(+5.33%) |
Sep 11, 2017 | 28.41 | 28.95 | 26.99 | 27.96 | 365,051 | -0.45(-1.58%) |
Sep 08, 2017 | 27.65 | 28.55 | 27.40 | 28.41 | 41,438 | +0.93(+3.38%) |
Sep 07, 2017 | 27.29 | 27.83 | 26.30 | 27.48 | 405,418 | +0.40(+1.48%) |
Sep 06, 2017 | 27.44 | 28.20 | 26.84 | 27.08 | 152,396 | -0.17(-0.62%) |
Sep 05, 2017 | 28.01 | 28.41 | 26.84 | 27.25 | 112,082 | -1.02(-3.61%) |
Sep 01, 2017 | 27.63 | 28.32 | 27.35 | 28.27 | 59,317 | +0.31(+1.11%) |
Aug 31, 2017 | 27.35 | 27.98 | 27.00 | 27.96 | 413,107 | +0.84(+3.10%) |
Aug 30, 2017 | 27.10 | 28.00 | 26.73 | 27.12 | 46,193 | -0.11(-0.40%) |
Aug 29, 2017 | 27.52 | 28.00 | 26.60 | 27.23 | 489,509 | -0.14(-0.51%) |
Aug 28, 2017 | 27.98 | 28.16 | 26.76 | 27.37 | 29,633 | -0.46(-1.65%) |
Aug 25, 2017 | 27.72 | 28.16 | 27.58 | 27.83 | 45,129 | +0.16(+0.58%) |
Aug 24, 2017 | 27.10 | 27.84 | 27.04 | 27.67 | 11,937 | +0.02(+0.07%) |
Aug 23, 2017 | 27.38 | 28.01 | 26.98 | 27.65 | 36,541 | +0.30(+1.10%) |
Aug 22, 2017 | 27.31 | 27.94 | 26.57 | 27.35 | 57,223 | +0.08(+0.29%) |
Aug 21, 2017 | 28.11 | 28.11 | 27.03 | 27.27 | 106,831 | -0.63(-2.26%) |
Aug 18, 2017 | 27.54 | 28.03 | 27.00 | 27.90 | 38,685 | -0.10(-0.36%) |
Aug 17, 2017 | 27.29 | 28.45 | 27.29 | 28.00 | 104,846 | +0.34(+1.23%) |
Aug 16, 2017 | 27.57 | 28.49 | 27.45 | 27.66 | 338,390 | -0.32(-1.14%) |
Aug 15, 2017 | 27.68 | 28.80 | 27.54 | 27.98 | 74,600 | +0.50(+1.82%) |
Aug 14, 2017 | 27.74 | 28.86 | 26.73 | 27.48 | 26,465 | -0.01(-0.04%) |
Aug 11, 2017 | 26.88 | 27.66 | 26.43 | 27.49 | 24,195 | +0.60(+2.23%) |
Aug 10, 2017 | 27.20 | 27.35 | 26.45 | 26.89 | 22,147 | -0.49(-1.79%) |
Aug 09, 2017 | 27.89 | 28.19 | 27.30 | 27.38 | 29,133 | -0.43(-1.55%) |
Aug 08, 2017 | 27.99 | 28.32 | 27.68 | 27.81 | 88,873 | -0.10(-0.36%) |
Aug 07, 2017 | 28.14 | 28.14 | 27.63 | 27.91 | 32,652 | -0.09(-0.32%) |
Aug 04, 2017 | 28.15 | 28.32 | 26.79 | 28.00 | 28,841 | -0.01(-0.04%) |
Aug 03, 2017 | 28.17 | 28.39 | 27.74 | 28.01 | 49,982 | -0.08(-0.28%) |
Aug 02, 2017 | 27.90 | 28.55 | 27.55 | 28.09 | 34,870 | +0.01(+0.04%) |
Aug 01, 2017 | 28.00 | 28.25 | 27.63 | 28.08 | 108,352 | -0.12(-0.43%) |
Jul 31, 2017 | 28.25 | 28.55 | 27.43 | 28.20 | 82,026 | +0.16(+0.59%) |
Jul 28, 2017 | 28.43 | 28.73 | 27.59 | 28.04 | 86,588 | -0.02(-0.09%) |
Jul 27, 2017 | 27.99 | 28.80 | 27.55 | 28.06 | 96,273 | -0.11(-0.39%) |
Jul 26, 2017 | 27.94 | 28.76 | 27.59 | 28.17 | 107,754 | +0.49(+1.77%) |
Jul 25, 2017 | 27.76 | 27.76 | 26.74 | 27.68 | 24,250 | +0.13(+0.47%) |
Jul 24, 2017 | 28.10 | 28.15 | 27.12 | 27.55 | 38,420 | -0.50(-1.78%) |
Jul 21, 2017 | 27.70 | 28.26 | 27.12 | 28.05 | 58,351 | +0.10(+0.36%) |
Jul 20, 2017 | 28.32 | 28.57 | 27.32 | 27.95 | 109,541 | -0.53(-1.86%) |
Jul 19, 2017 | 28.00 | 29.00 | 26.79 | 28.48 | 25,893 | +0.49(+1.75%) |
Jul 18, 2017 | 28.01 | 29.39 | 27.53 | 27.99 | 53,459 | +0.20(+0.72%) |
Jul 17, 2017 | 28.25 | 28.25 | 27.30 | 27.79 | 26,977 | -0.30(-1.07%) |
Jul 14, 2017 | 28.36 | 28.99 | 27.39 | 28.09 | 33,951 | +0.09(+0.32%) |
Jul 13, 2017 | 28.39 | 28.50 | 27.40 | 28.00 | 65,679 | -0.33(-1.16%) |
Jul 12, 2017 | 28.44 | 28.60 | 26.72 | 28.33 | 53,057 | +0.34(+1.21%) |
Jul 11, 2017 | 28.36 | 28.79 | 26.88 | 27.99 | 46,400 | -0.41(-1.44%) |
Jul 10, 2017 | 27.70 | 28.40 | 27.24 | 28.40 | 36,876 | +0.24(+0.85%) |
Jul 07, 2017 | 28.10 | 28.37 | 27.75 | 28.16 | 21,692 | +0.51(+1.84%) |
Jul 06, 2017 | 27.85 | 27.85 | 26.71 | 27.65 | 21,631 | -0.01(-0.04%) |
Jul 05, 2017 | 26.87 | 28.97 | 26.64 | 27.66 | 31,114 | +1.04(+3.91%) |
Jul 03, 2017 | 27.21 | 27.51 | 25.50 | 26.62 | 33,683 | -1.14(-4.11%) |
Jun 30, 2017 | 29.88 | 29.88 | 26.52 | 27.76 | 33,359 | -0.46(-1.63%) |
Jun 29, 2017 | 27.60 | 29.24 | 26.99 | 28.22 | 53,453 | +0.51(+1.84%) |
Jun 28, 2017 | 25.20 | 27.72 | 25.20 | 27.71 | 58,156 | +2.60(+10.35%) |
Jun 27, 2017 | 26.22 | 26.63 | 25.05 | 25.11 | 40,923 | -0.95(-3.65%) |
Jun 26, 2017 | 25.80 | 26.73 | 25.38 | 26.06 | 62,670 | -0.30(-1.14%) |
Jun 23, 2017 | 27.35 | 26.36 | 1,043,907 | +3.33(+14.46%) | ||
Jun 22, 2017 | 23.17 | 23.40 | 22.11 | 23.03 | 377,300 | -0.01(-0.04%) |
Jun 21, 2017 | 23.08 | 23.54 | 22.40 | 23.04 | 47,025 | +0.22(+0.96%) |
Jun 20, 2017 | 23.40 | 23.64 | 21.95 | 22.82 | 140,505 | -1.23(-5.11%) |
Jun 19, 2017 | 23.73 | 25.12 | 23.05 | 24.05 | 822,443 | +0.05(+0.21%) |
Jun 16, 2017 | 23.42 | 24.39 | 22.95 | 24.00 | 54,135 | +0.80(+3.45%) |
Jun 15, 2017 | 22.80 | 23.84 | 22.42 | 23.20 | 505,496 | +0.28(+1.22%) |
Jun 14, 2017 | 22.80 | 23.55 | 22.43 | 22.92 | 43,088 | +0.16(+0.70%) |
Jun 13, 2017 | 22.79 | 24.14 | 22.02 | 22.76 | 37,446 | +0.22(+0.98%) |
Jun 12, 2017 | 23.07 | 24.33 | 22.55 | 22.54 | 403,614 | -1.41(-5.89%) |
Jun 09, 2017 | 23.61 | 26.22 | 22.70 | 23.95 | 24,456 | +0.55(+2.35%) |
Jun 08, 2017 | 24.07 | 24.07 | 22.79 | 23.40 | 20,036 | -0.49(-2.05%) |
Jun 07, 2017 | 24.16 | 24.50 | 23.01 | 23.89 | 41,063 | -0.21(-0.87%) |
Jun 06, 2017 | 24.30 | 24.50 | 23.27 | 24.10 | 51,472 | -0.05(-0.21%) |
Jun 05, 2017 | 23.28 | 25.50 | 23.28 | 24.15 | 146,888 | +0.39(+1.64%) |
Jun 02, 2017 | 24.40 | 24.40 | 22.82 | 23.76 | 50,315 | -0.07(-0.29%) |
Jun 01, 2017 | 23.25 | 24.23 | 22.90 | 23.83 | 155,656 | -0.02(-0.08%) |
May 31, 2017 | 23.90 | 25.00 | 23.53 | 23.85 | 39,290 | -0.25(-1.04%) |
May 30, 2017 | 23.81 | 25.31 | 23.01 | 24.10 | 51,537 | -0.13(-0.54%) |
May 26, 2017 | 24.41 | 26.55 | 23.68 | 24.23 | 49,502 | -0.80(-3.20%) |
May 25, 2017 | 25.59 | 26.14 | 24.18 | 25.03 | 9,365 | -0.32(-1.26%) |
May 24, 2017 | 24.55 | 26.01 | 23.35 | 25.35 | 31,087 | -0.06(-0.24%) |
May 23, 2017 | 26.15 | 27.96 | 24.79 | 25.41 | 92,555 | -0.64(-2.46%) |
May 22, 2017 | 27.01 | 27.15 | 25.02 | 26.05 | 83,196 | -1.45(-5.27%) |
May 19, 2017 | 28.52 | 28.52 | 27.05 | 27.50 | 29,952 | -0.44(-1.57%) |
May 18, 2017 | 27.90 | 28.43 | 27.59 | 27.94 | 10,261 | -0.41(-1.45%) |
May 17, 2017 | 27.75 | 28.58 | 27.75 | 28.35 | 15,800 | +0.02(+0.07%) |
May 16, 2017 | 27.50 | 28.68 | 27.50 | 28.33 | 46,146 | +0.54(+1.94%) |
May 15, 2017 | 27.22 | 28.89 | 27.22 | 27.79 | 29,840 | -0.36(-1.28%) |
May 12, 2017 | 28.00 | 29.87 | 27.50 | 28.15 | 19,735 | +0.25(+0.90%) |
May 11, 2017 | 27.78 | 28.11 | 27.48 | 27.90 | 15,677 | +0.21(+0.76%) |
May 10, 2017 | 27.51 | 28.02 | 27.00 | 27.69 | 47,315 | +0.04(+0.14%) |
May 09, 2017 | 28.13 | 28.29 | 27.01 | 27.65 | 16,974 | -0.35(-1.25%) |
May 08, 2017 | 28.07 | 28.74 | 27.90 | 28.00 | 28,183 | -0.15(-0.53%) |
May 05, 2017 | 28.28 | 28.55 | 27.84 | 28.15 | 17,340 | -0.10(-0.35%) |
May 04, 2017 | 28.71 | 28.75 | 28.02 | 28.25 | 9,177 | -0.30(-1.05%) |
May 03, 2017 | 28.83 | 28.83 | 28.28 | 28.55 | 9,435 | -0.08(-0.28%) |
May 02, 2017 | 28.39 | 28.78 | 28.07 | 28.63 | 25,513 | -0.15(-0.52%) |
May 01, 2017 | 29.03 | 29.56 | 28.11 | 28.78 | 24,093 | -0.74(-2.51%) |
Apr 28, 2017 | 28.71 | 29.77 | 28.71 | 29.52 | 25,947 | +0.58(+2.00%) |
Apr 27, 2017 | 29.77 | 31.86 | 28.78 | 28.94 | 20,440 | -0.89(-2.98%) |
Apr 26, 2017 | 28.33 | 29.83 | 28.14 | 29.83 | 25,283 | +1.79(+6.38%) |
Apr 25, 2017 | 27.97 | 28.53 | 27.77 | 28.04 | 20,788 | +0.27(+0.97%) |
Apr 24, 2017 | 27.79 | 28.13 | 26.94 | 27.77 | 15,712 | -0.27(-0.96%) |
Apr 21, 2017 | 27.77 | 28.28 | 27.51 | 28.04 | 7,175 | +0.37(+1.34%) |
Apr 20, 2017 | 27.89 | 28.07 | 26.67 | 27.67 | 8,883 | -0.17(-0.61%) |
Apr 19, 2017 | 27.48 | 27.84 | 27.32 | 27.84 | 6,424 | +0.21(+0.76%) |
Apr 18, 2017 | 27.78 | 28.04 | 27.58 | 27.63 | 3,666 | +0.16(+0.58%) |
Apr 17, 2017 | 27.63 | 27.90 | 26.55 | 27.47 | 24,131 | -0.44(-1.58%) |
Apr 13, 2017 | 27.70 | 27.99 | 27.58 | 27.91 | 11,367 | +0.37(+1.34%) |
Apr 12, 2017 | 27.65 | 27.98 | 27.11 | 27.54 | 55,904 | +0.06(+0.22%) |
Apr 11, 2017 | 27.58 | 27.87 | 26.95 | 27.48 | 55,690 | +0.07(+0.26%) |
Apr 10, 2017 | 27.01 | 27.92 | 26.89 | 27.41 | 18,096 | +0.01(+0.04%) |
Apr 07, 2017 | 27.27 | 28.29 | 27.01 | 27.40 | 26,137 | -0.25(-0.90%) |
Apr 06, 2017 | 27.87 | 28.38 | 26.69 | 27.65 | 21,870 | -0.21(-0.75%) |
Apr 05, 2017 | 28.69 | 28.69 | 26.83 | 27.86 | 37,680 | -0.57(-2.00%) |
Apr 04, 2017 | 27.64 | 29.11 | 26.54 | 28.43 | 59,622 | +0.70(+2.52%) |
Apr 03, 2017 | 25.48 | 28.29 | 25.48 | 27.73 | 48,796 | -0.27(-0.96%) |
Mar 31, 2017 | 26.56 | 28.70 | 26.56 | 28.00 | 61,603 | +0.90(+3.32%) |
Mar 30, 2017 | 27.06 | 27.14 | 26.66 | 27.10 | 41,347 | +0.08(+0.30%) |
Mar 29, 2017 | 27.49 | 28.52 | 26.66 | 27.02 | 81,571 | -0.47(-1.71%) |
Mar 28, 2017 | 27.50 | 27.87 | 26.64 | 27.49 | 43,905 | +0.04(+0.15%) |
Mar 27, 2017 | 27.50 | 28.46 | 26.86 | 27.45 | 97,865 | -0.82(-2.90%) |
Mar 24, 2017 | 29.37 | 29.58 | 28.03 | 28.27 | 23,025 | -0.93(-3.18%) |
Mar 23, 2017 | 29.49 | 29.92 | 28.71 | 29.20 | 20,222 | +0.00(+0.00%) |
Mar 22, 2017 | 28.70 | 29.29 | 28.23 | 29.20 | 19,107 | +0.43(+1.49%) |
Mar 21, 2017 | 29.64 | 29.94 | 28.73 | 28.77 | 32,640 | -0.75(-2.54%) |
Mar 20, 2017 | 29.48 | 30.00 | 29.36 | 29.52 | 23,818 | -0.16(-0.54%) |
Mar 17, 2017 | 29.01 | 29.96 | 29.01 | 29.68 | 10,714 | +0.63(+2.17%) |
Mar 16, 2017 | 29.17 | 30.00 | 29.05 | 29.05 | 13,710 | -0.32(-1.09%) |
Mar 15, 2017 | 28.48 | 29.60 | 28.42 | 29.37 | 18,736 | +0.83(+2.91%) |
Mar 14, 2017 | 29.30 | 29.58 | 28.41 | 28.54 | 34,691 | -0.76(-2.59%) |
Mar 13, 2017 | 29.13 | 29.70 | 28.75 | 29.30 | 73,951 | -0.19(-0.64%) |
Mar 10, 2017 | 29.71 | 29.97 | 29.08 | 29.49 | 70,260 | -0.04(-0.14%) |
Mar 09, 2017 | 29.41 | 30.17 | 29.13 | 29.53 | 74,216 | -0.17(-0.57%) |
Mar 08, 2017 | 29.48 | 29.98 | 29.12 | 29.70 | 22,905 | +0.42(+1.43%) |
Mar 07, 2017 | 29.62 | 29.98 | 29.03 | 29.28 | 21,950 | -0.11(-0.37%) |
Mar 06, 2017 | 29.51 | 30.00 | 29.11 | 29.39 | 27,784 | -0.35(-1.18%) |
Mar 03, 2017 | 30.00 | 30.47 | 29.51 | 29.74 | 28,231 | -0.18(-0.60%) |
Mar 02, 2017 | 29.42 | 30.57 | 29.42 | 29.92 | 120,618 | +0.37(+1.25%) |
Mar 01, 2017 | 29.72 | 30.05 | 28.05 | 29.55 | 31,175 | -0.02(-0.07%) |
Feb 28, 2017 | 29.06 | 29.99 | 28.48 | 29.57 | 71,928 | +0.73(+2.53%) |
Feb 27, 2017 | 28.52 | 29.64 | 28.01 | 28.84 | 128,938 | -0.02(-0.07%) |
Feb 24, 2017 | 28.90 | 29.59 | 28.30 | 28.86 | 41,501 | -0.04(-0.14%) |
Feb 23, 2017 | 28.32 | 30.27 | 28.32 | 28.90 | 162,008 | +0.56(+1.98%) |
Feb 22, 2017 | 27.60 | 28.84 | 27.27 | 28.34 | 91,097 | +0.67(+2.42%) |
Feb 21, 2017 | 27.84 | 28.50 | 26.17 | 27.67 | 107,681 | -0.57(-2.02%) |
Feb 17, 2017 | 28.24 | 28.24 | 28.24 | 0 | +0.77(+2.80%) | |
Feb 16, 2017 | 27.05 | 27.85 | 26.35 | 27.47 | 71,125 | +0.73(+2.73%) |
Feb 15, 2017 | 26.22 | 28.13 | 25.97 | 26.74 | 81,376 | +0.73(+2.81%) |
Feb 14, 2017 | 24.45 | 26.98 | 24.27 | 26.01 | 164,965 | +1.74(+7.17%) |
Feb 13, 2017 | 23.27 | 25.19 | 23.17 | 24.27 | 111,371 | +0.71(+3.01%) |
Feb 10, 2017 | 23.07 | 24.20 | 22.41 | 23.56 | 52,969 | +0.60(+2.61%) |
Feb 09, 2017 | 22.79 | 23.21 | 21.98 | 22.96 | 115,701 | +0.74(+3.33%) |
Feb 08, 2017 | 22.06 | 22.62 | 21.07 | 22.22 | 34,509 | +0.03(+0.14%) |
Feb 07, 2017 | 22.08 | 22.61 | 22.01 | 22.19 | 32,675 | -0.05(-0.22%) |
Feb 06, 2017 | 21.51 | 22.48 | 21.51 | 22.24 | 21,580 | +0.34(+1.55%) |
Feb 03, 2017 | 22.00 | 22.50 | 21.70 | 21.90 | 25,574 | -0.19(-0.86%) |
Feb 02, 2017 | 21.97 | 22.46 | 21.87 | 22.09 | 15,012 | +0.20(+0.91%) |