Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 38.93 | 39.80 | 38.93 | 39.31 | 29,676 | -0.07(-0.18%) |
Apr 27, 2018 | 39.24 | 39.40 | 39.15 | 39.38 | 18,072 | -0.25(-0.63%) |
Apr 26, 2018 | 38.77 | 39.68 | 38.77 | 39.63 | 37,000 | +1.81(+4.79%) |
Apr 25, 2018 | 38.29 | 38.29 | 37.51 | 37.82 | 17,087 | -0.60(-1.56%) |
Apr 24, 2018 | 38.66 | 38.85 | 38.42 | 38.42 | 34,487 | -0.28(-0.72%) |
Apr 23, 2018 | 39.01 | 39.01 | 38.50 | 38.70 | 54,016 | -0.23(-0.59%) |
Apr 20, 2018 | 38.83 | 39.12 | 38.83 | 38.93 | 25,721 | -0.03(-0.08%) |
Apr 19, 2018 | 39.28 | 39.28 | 38.77 | 38.96 | 53,750 | -0.25(-0.64%) |
Apr 18, 2018 | 39.00 | 39.26 | 39.00 | 39.21 | 17,643 | +0.62(+1.61%) |
Apr 17, 2018 | 38.50 | 38.64 | 38.45 | 38.59 | 371,381 | -0.40(-1.03%) |
Apr 16, 2018 | 38.51 | 39.38 | 38.51 | 38.99 | 15,318 | +0.27(+0.68%) |
Apr 13, 2018 | 38.92 | 38.92 | 38.57 | 38.73 | 12,348 | +0.12(+0.32%) |
Apr 12, 2018 | 38.56 | 38.65 | 38.40 | 38.60 | 15,194 | +0.55(+1.46%) |
Apr 11, 2018 | 37.99 | 38.24 | 37.94 | 38.05 | 20,808 | +0.09(+0.22%) |
Apr 10, 2018 | 38.16 | 38.25 | 37.94 | 37.96 | 70,382 | +0.18(+0.46%) |
Apr 09, 2018 | 37.45 | 38.07 | 37.45 | 37.78 | 28,170 | +0.38(+1.03%) |
Apr 06, 2018 | 38.02 | 38.02 | 37.18 | 37.40 | 40,661 | -0.80(-2.09%) |
Apr 05, 2018 | 38.26 | 38.29 | 37.99 | 38.20 | 25,249 | +0.21(+0.55%) |
Apr 04, 2018 | 36.92 | 38.15 | 36.92 | 37.99 | 24,104 | -0.69(-1.78%) |
Apr 03, 2018 | 38.34 | 38.74 | 38.28 | 38.68 | 34,076 | +0.49(+1.28%) |
Apr 02, 2018 | 39.03 | 39.03 | 38.00 | 38.19 | 25,831 | -0.35(-0.91%) |
Mar 29, 2018 | 38.54 | 38.54 | 38.54 | 0 | +0.12(+0.31%) | |
Mar 28, 2018 | 38.33 | 38.63 | 38.13 | 38.42 | 27,166 | +0.22(+0.58%) |
Mar 27, 2018 | 39.44 | 39.44 | 38.19 | 38.20 | 30,479 | +0.29(+0.75%) |
Mar 26, 2018 | 37.32 | 37.95 | 37.32 | 37.91 | 26,048 | +0.71(+1.91%) |
Mar 23, 2018 | 37.68 | 38.20 | 37.13 | 37.20 | 33,280 | -1.05(-2.73%) |
Mar 22, 2018 | 38.41 | 38.68 | 38.18 | 38.25 | 247,128 | -0.62(-1.60%) |
Mar 21, 2018 | 38.71 | 39.07 | 38.70 | 38.87 | 27,838 | +0.04(+0.10%) |
Mar 20, 2018 | 38.62 | 38.87 | 38.62 | 38.83 | 268,941 | -0.57(-1.45%) |
Mar 19, 2018 | 39.61 | 39.88 | 39.07 | 39.40 | 28,173 | -0.69(-1.72%) |
Mar 16, 2018 | 39.58 | 40.63 | 39.58 | 40.09 | 26,494 | -0.26(-0.64%) |
Mar 15, 2018 | 40.19 | 40.44 | 40.10 | 40.35 | 25,647 | -0.15(-0.37%) |
Mar 14, 2018 | 40.45 | 40.58 | 40.27 | 40.50 | 29,495 | +0.35(+0.87%) |
Mar 13, 2018 | 39.98 | 40.49 | 39.98 | 40.15 | 34,496 | -0.34(-0.83%) |
Mar 12, 2018 | 40.40 | 40.50 | 40.35 | 40.48 | 28,732 | -0.20(-0.48%) |
Mar 09, 2018 | 40.28 | 40.78 | 40.20 | 40.68 | 18,549 | +0.08(+0.20%) |
Mar 08, 2018 | 39.76 | 40.63 | 39.76 | 40.60 | 28,058 | +0.90(+2.27%) |
Mar 07, 2018 | 39.52 | 39.76 | 39.41 | 39.70 | 32,288 | -0.55(-1.37%) |
Mar 06, 2018 | 40.05 | 40.51 | 40.01 | 40.25 | 35,346 | +0.97(+2.46%) |
Mar 05, 2018 | 38.70 | 39.34 | 38.60 | 39.28 | 25,541 | -0.47(-1.18%) |
Mar 02, 2018 | 38.85 | 39.85 | 38.85 | 39.76 | 43,623 | +0.87(+2.24%) |
Mar 01, 2018 | 39.69 | 39.69 | 38.80 | 38.88 | 20,400 | -1.12(-2.79%) |
Feb 28, 2018 | 40.71 | 40.71 | 40.00 | 40.00 | 33,798 | -0.56(-1.38%) |
Feb 27, 2018 | 40.88 | 41.00 | 40.47 | 40.56 | 34,864 | +0.89(+2.24%) |
Feb 26, 2018 | 39.36 | 39.72 | 39.25 | 39.67 | 29,110 | -0.07(-0.19%) |
Feb 23, 2018 | 39.00 | 39.78 | 39.00 | 39.74 | 39,573 | +1.24(+3.22%) |
Feb 22, 2018 | 38.95 | 38.95 | 38.41 | 38.51 | 46,214 | +0.61(+1.60%) |
Feb 21, 2018 | 37.76 | 38.48 | 37.76 | 37.90 | 24,234 | +0.10(+0.26%) |
Feb 20, 2018 | 37.73 | 38.08 | 37.73 | 37.80 | 35,154 | -0.12(-0.32%) |
Feb 16, 2018 | 37.92 | 37.92 | 37.92 | 0 | -1.11(-2.84%) | |
Feb 15, 2018 | 38.40 | 39.15 | 38.40 | 39.03 | 81,249 | +0.35(+0.90%) |
Feb 14, 2018 | 38.09 | 38.77 | 37.61 | 38.68 | 47,187 | -0.08(-0.21%) |
Feb 13, 2018 | 38.63 | 38.82 | 38.44 | 38.76 | 39,972 | +0.19(+0.49%) |
Feb 12, 2018 | 37.00 | 38.64 | 37.00 | 38.57 | 31,280 | +0.89(+2.36%) |
Feb 09, 2018 | 38.06 | 38.06 | 36.63 | 37.68 | 47,203 | +0.81(+2.20%) |
Feb 08, 2018 | 38.06 | 38.06 | 36.87 | 36.87 | 36,309 | -0.93(-2.46%) |
Feb 07, 2018 | 38.05 | 38.14 | 37.65 | 37.80 | 45,045 | -0.29(-0.76%) |
Feb 06, 2018 | 37.10 | 38.09 | 36.40 | 38.09 | 40,275 | +0.60(+1.60%) |
Feb 05, 2018 | 37.98 | 38.52 | 37.38 | 37.49 | 30,668 | -1.52(-3.91%) |
Feb 02, 2018 | 39.45 | 39.53 | 39.02 | 39.02 | 37,685 | -0.74(-1.87%) |
Feb 01, 2018 | 39.89 | 39.90 | 39.65 | 39.76 | 29,682 | -0.61(-1.51%) |
Jan 31, 2018 | 40.00 | 40.81 | 40.00 | 40.37 | 60,754 | -0.92(-2.23%) |
Jan 30, 2018 | 41.69 | 41.69 | 41.18 | 41.29 | 47,312 | -0.77(-1.83%) |
Jan 29, 2018 | 41.89 | 42.27 | 41.89 | 42.06 | 64,857 | -0.20(-0.47%) |
Jan 26, 2018 | 41.85 | 42.26 | 41.72 | 42.26 | 52,339 | +1.51(+3.71%) |
Jan 25, 2018 | 41.51 | 41.51 | 40.53 | 40.75 | 39,310 | +0.21(+0.52%) |
Jan 24, 2018 | 40.50 | 40.78 | 39.75 | 40.54 | 64,340 | -0.81(-1.96%) |
Jan 23, 2018 | 41.65 | 41.65 | 40.51 | 41.35 | 45,490 | +0.85(+2.10%) |
Jan 22, 2018 | 39.87 | 40.72 | 39.87 | 40.50 | 59,290 | +0.00(+0.00%) |
Jan 19, 2018 | 40.60 | 40.75 | 40.19 | 40.50 | 116,170 | +0.11(+0.27%) |
Jan 18, 2018 | 40.57 | 40.57 | 40.03 | 40.39 | 66,730 | +0.39(+0.98%) |
Jan 17, 2018 | 39.53 | 40.00 | 39.53 | 40.00 | 26,734 | +0.67(+1.71%) |
Jan 16, 2018 | 38.87 | 39.55 | 38.87 | 39.33 | 40,112 | +1.09(+2.84%) |
Jan 12, 2018 | 38.24 | 38.24 | 38.24 | 0 | +0.52(+1.38%) | |
Jan 11, 2018 | 37.52 | 37.77 | 37.50 | 37.72 | 27,652 | +0.09(+0.23%) |
Jan 10, 2018 | 37.48 | 37.72 | 37.48 | 37.63 | 19,806 | +0.48(+1.28%) |
Jan 09, 2018 | 37.03 | 37.38 | 37.03 | 37.16 | 72,623 | +0.47(+1.29%) |
Jan 08, 2018 | 36.48 | 36.71 | 36.48 | 36.69 | 17,239 | +0.21(+0.56%) |
Jan 05, 2018 | 36.82 | 36.82 | 36.19 | 36.48 | 18,192 | -0.05(-0.14%) |
Jan 04, 2018 | 36.00 | 36.57 | 36.00 | 36.53 | 44,647 | +0.71(+1.98%) |
Jan 03, 2018 | 35.45 | 35.92 | 35.45 | 35.82 | 19,150 | +0.48(+1.37%) |
Jan 02, 2018 | 35.41 | 35.41 | 35.15 | 35.34 | 26,961 | +0.19(+0.53%) |
Dec 29, 2017 | 35.15 | 35.15 | 35.15 | 0 | -0.23(-0.65%) | |
Dec 28, 2017 | 35.47 | 35.52 | 35.35 | 35.38 | 14,459 | -0.04(-0.13%) |
Dec 27, 2017 | 35.45 | 35.47 | 35.24 | 35.42 | 14,189 | +0.03(+0.08%) |
Dec 26, 2017 | 35.45 | 35.45 | 35.32 | 35.40 | 10,945 | -0.03(-0.08%) |
Dec 22, 2017 | 35.23 | 35.43 | 35.20 | 35.42 | 13,274 | +0.55(+1.59%) |
Dec 21, 2017 | 34.73 | 34.97 | 34.73 | 34.87 | 57,279 | +0.57(+1.66%) |
Dec 20, 2017 | 34.73 | 34.73 | 34.16 | 34.30 | 18,905 | -0.09(-0.26%) |
Dec 19, 2017 | 34.50 | 34.51 | 34.26 | 34.39 | 25,286 | -0.66(-1.88%) |
Dec 18, 2017 | 35.12 | 35.24 | 34.91 | 35.05 | 35,471 | +0.74(+2.17%) |
Dec 15, 2017 | 34.53 | 34.53 | 34.13 | 34.30 | 74,162 | +0.05(+0.13%) |
Dec 14, 2017 | 34.12 | 34.33 | 34.12 | 34.26 | 113,074 | +0.29(+0.85%) |
Dec 13, 2017 | 33.82 | 34.12 | 33.82 | 33.97 | 34,801 | -0.49(-1.42%) |
Dec 12, 2017 | 34.55 | 34.56 | 34.15 | 34.46 | 26,454 | -0.38(-1.09%) |
Dec 11, 2017 | 34.94 | 35.14 | 34.72 | 34.84 | 24,946 | +0.21(+0.61%) |
Dec 08, 2017 | 34.76 | 34.76 | 34.52 | 34.63 | 28,748 | -0.23(-0.66%) |
Dec 07, 2017 | 34.78 | 34.95 | 34.78 | 34.86 | 12,700 | +0.66(+1.93%) |
Dec 06, 2017 | 33.87 | 34.22 | 33.87 | 34.20 | 13,516 | +0.42(+1.24%) |
Dec 05, 2017 | 34.02 | 34.02 | 33.78 | 33.78 | 23,749 | +0.40(+1.20%) |
Dec 04, 2017 | 33.99 | 33.99 | 33.24 | 33.38 | 62,329 | -0.03(-0.09%) |
Dec 01, 2017 | 33.89 | 33.89 | 33.21 | 33.41 | 28,441 | -0.79(-2.30%) |
Nov 30, 2017 | 34.31 | 34.32 | 34.05 | 34.20 | 26,534 | -1.08(-3.05%) |
Nov 29, 2017 | 35.59 | 35.70 | 35.27 | 35.27 | 55,645 | -0.23(-0.66%) |
Nov 28, 2017 | 35.51 | 35.60 | 35.44 | 35.51 | 28,342 | -0.30(-0.84%) |
Nov 27, 2017 | 35.78 | 35.89 | 35.48 | 35.80 | 10,218 | -0.38(-1.04%) |
Nov 24, 2017 | 35.73 | 36.18 | 35.57 | 36.18 | 18,183 | +0.71(+2.00%) |
Nov 22, 2017 | 35.58 | 35.58 | 35.32 | 35.47 | 21,633 | -0.15(-0.42%) |
Nov 21, 2017 | 35.13 | 35.62 | 35.04 | 35.62 | 18,386 | +0.49(+1.39%) |
Nov 20, 2017 | 34.93 | 35.20 | 34.93 | 35.13 | 23,090 | -0.00(-0.01%) |
Nov 17, 2017 | 35.29 | 35.29 | 35.07 | 35.13 | 19,330 | -0.32(-0.89%) |
Nov 16, 2017 | 35.20 | 35.52 | 35.20 | 35.45 | 22,104 | +0.80(+2.31%) |
Nov 15, 2017 | 34.50 | 34.75 | 34.37 | 34.65 | 41,939 | -0.07(-0.20%) |
Nov 14, 2017 | 34.77 | 34.96 | 34.65 | 34.72 | 29,130 | -0.52(-1.48%) |
Nov 13, 2017 | 35.22 | 35.25 | 34.69 | 35.24 | 56,799 | -0.11(-0.31%) |
Nov 10, 2017 | 35.19 | 35.57 | 35.19 | 35.35 | 58,241 | +0.17(+0.48%) |
Nov 09, 2017 | 35.05 | 35.63 | 34.70 | 35.18 | 166,959 | +0.14(+0.40%) |
Nov 08, 2017 | 35.37 | 35.37 | 35.03 | 35.04 | 57,639 | +0.72(+2.10%) |
Nov 07, 2017 | 34.00 | 34.32 | 34.00 | 34.32 | 19,327 | +0.48(+1.42%) |
Nov 06, 2017 | 33.64 | 33.84 | 33.60 | 33.84 | 12,943 | -0.12(-0.35%) |
Nov 03, 2017 | 34.00 | 34.00 | 33.88 | 33.96 | 17,194 | +0.09(+0.27%) |
Nov 02, 2017 | 34.00 | 34.13 | 33.80 | 33.87 | 9,698 | -0.33(-0.96%) |
Nov 01, 2017 | 34.20 | 34.22 | 33.77 | 34.20 | 24,437 | +0.93(+2.80%) |
Oct 31, 2017 | 33.49 | 33.50 | 33.12 | 33.27 | 12,713 | +0.77(+2.35%) |
Oct 30, 2017 | 32.38 | 32.65 | 32.38 | 32.51 | 11,786 | +0.09(+0.26%) |
Oct 27, 2017 | 32.19 | 32.42 | 32.10 | 32.42 | 13,289 | +0.24(+0.75%) |
Oct 26, 2017 | 32.25 | 32.43 | 32.11 | 32.18 | 36,801 | -0.35(-1.08%) |
Oct 25, 2017 | 32.80 | 32.80 | 32.39 | 32.53 | 12,986 | -0.23(-0.70%) |
Oct 24, 2017 | 32.52 | 32.90 | 32.25 | 32.76 | 46,057 | +0.08(+0.24%) |
Oct 23, 2017 | 32.51 | 32.83 | 32.40 | 32.68 | 58,107 | +1.15(+3.65%) |
Oct 20, 2017 | 31.45 | 31.86 | 31.45 | 31.53 | 31,211 | +0.14(+0.45%) |
Oct 19, 2017 | 30.78 | 31.41 | 30.78 | 31.39 | 35,544 | +0.03(+0.09%) |
Oct 18, 2017 | 31.65 | 31.69 | 31.36 | 31.36 | 9,214 | -0.37(-1.16%) |
Oct 17, 2017 | 31.90 | 31.94 | 31.65 | 31.73 | 47,747 | -0.24(-0.75%) |
Oct 16, 2017 | 32.00 | 32.08 | 31.90 | 31.97 | 538,127 | +0.31(+0.98%) |
Oct 13, 2017 | 31.50 | 31.66 | 31.49 | 31.66 | 40,631 | +0.46(+1.47%) |
Oct 12, 2017 | 31.12 | 31.25 | 31.00 | 31.20 | 11,767 | +0.10(+0.32%) |
Oct 11, 2017 | 30.83 | 31.11 | 30.83 | 31.10 | 30,812 | -0.01(-0.02%) |
Oct 10, 2017 | 31.14 | 31.14 | 30.83 | 31.11 | 49,063 | +0.16(+0.52%) |
Oct 09, 2017 | 30.74 | 30.81 | 30.95 | 8,307 | +0.21(+0.67%) | |
Oct 06, 2017 | 30.85 | 30.92 | 30.59 | 30.74 | 35,620 | -0.18(-0.57%) |
Oct 05, 2017 | 31.44 | 31.44 | 30.85 | 30.91 | 14,473 | -0.19(-0.59%) |
Oct 04, 2017 | 31.20 | 31.20 | 30.75 | 31.10 | 88,659 | -0.17(-0.54%) |
Oct 03, 2017 | 31.38 | 31.38 | 31.17 | 31.27 | 11,632 | +0.36(+1.16%) |
Oct 02, 2017 | 30.60 | 31.23 | 30.54 | 30.91 | 13,659 | +0.22(+0.72%) |
Sep 29, 2017 | 30.79 | 30.79 | 30.65 | 30.69 | 11,239 | -0.12(-0.39%) |
Sep 28, 2017 | 30.33 | 30.87 | 30.33 | 30.81 | 18,443 | +0.23(+0.75%) |
Sep 27, 2017 | 30.19 | 30.59 | 30.19 | 30.58 | 31,854 | +0.43(+1.43%) |
Sep 26, 2017 | 30.38 | 30.38 | 30.07 | 30.15 | 127,145 | -0.26(-0.85%) |
Sep 25, 2017 | 30.61 | 30.61 | 30.33 | 30.41 | 119,047 | -0.27(-0.88%) |
Sep 22, 2017 | 30.90 | 30.90 | 30.63 | 30.68 | 109,759 | +0.01(+0.03%) |
Sep 21, 2017 | 30.75 | 30.75 | 30.60 | 30.67 | 20,113 | +0.20(+0.66%) |
Sep 20, 2017 | 30.57 | 30.57 | 30.39 | 30.47 | 16,871 | -0.30(-0.97%) |
Sep 19, 2017 | 30.65 | 30.79 | 30.59 | 30.77 | 10,307 | +0.35(+1.15%) |
Sep 18, 2017 | 30.50 | 30.64 | 30.40 | 30.42 | 19,238 | +0.02(+0.07%) |
Sep 15, 2017 | 30.63 | 30.82 | 30.34 | 30.40 | 13,866 | -0.27(-0.88%) |
Sep 14, 2017 | 30.47 | 30.68 | 30.45 | 30.67 | 15,709 | -0.32(-1.03%) |
Sep 13, 2017 | 31.36 | 31.41 | 30.87 | 30.99 | 18,641 | +0.88(+2.92%) |
Sep 12, 2017 | 29.96 | 30.12 | 29.74 | 30.11 | 16,635 | +0.66(+2.25%) |
Sep 11, 2017 | 29.00 | 29.59 | 29.00 | 29.45 | 8,902 | +0.97(+3.39%) |
Sep 08, 2017 | 28.14 | 28.87 | 28.14 | 28.48 | 12,121 | +0.39(+1.39%) |
Sep 07, 2017 | 27.95 | 28.16 | 27.95 | 28.09 | 62,604 | +0.52(+1.89%) |
Sep 06, 2017 | 27.55 | 27.62 | 27.55 | 27.57 | 58,290 | -0.27(-0.98%) |
Sep 05, 2017 | 27.77 | 27.95 | 27.66 | 27.84 | 30,593 | -0.09(-0.32%) |
Sep 01, 2017 | 27.92 | 28.38 | 27.92 | 27.93 | 89,170 | -0.52(-1.83%) |
Aug 31, 2017 | 28.46 | 28.57 | 28.33 | 28.45 | 82,954 | -0.01(-0.04%) |
Aug 30, 2017 | 28.31 | 28.63 | 28.31 | 28.46 | 10,349 | -0.44(-1.52%) |
Aug 29, 2017 | 28.93 | 29.00 | 28.60 | 28.90 | 10,267 | -0.03(-0.10%) |
Aug 28, 2017 | 28.79 | 28.93 | 28.71 | 28.93 | 11,749 | +0.14(+0.49%) |
Aug 25, 2017 | 28.79 | 28.79 | 28.62 | 28.79 | 10,130 | +0.04(+0.14%) |
Aug 24, 2017 | 28.76 | 28.79 | 28.65 | 28.75 | 9,076 | +0.09(+0.31%) |
Aug 23, 2017 | 28.70 | 28.75 | 28.60 | 28.66 | 8,664 | -0.08(-0.27%) |
Aug 22, 2017 | 28.26 | 28.75 | 28.20 | 28.74 | 18,554 | +0.14(+0.49%) |
Aug 21, 2017 | 28.33 | 28.64 | 28.33 | 28.60 | 21,514 | +0.06(+0.21%) |
Aug 18, 2017 | 28.52 | 28.54 | 28.38 | 28.54 | 11,532 | +0.06(+0.21%) |
Aug 17, 2017 | 28.64 | 28.69 | 28.41 | 28.48 | 41,107 | +0.16(+0.57%) |
Aug 16, 2017 | 28.32 | 28.35 | 28.20 | 28.32 | 21,168 | -0.04(-0.14%) |
Aug 15, 2017 | 28.38 | 28.38 | 28.15 | 28.36 | 7,729 | -0.03(-0.11%) |
Aug 14, 2017 | 27.84 | 28.51 | 27.84 | 28.39 | 8,536 | -0.11(-0.40%) |
Aug 11, 2017 | 28.39 | 28.61 | 27.98 | 28.50 | 13,592 | +0.07(+0.26%) |
Aug 10, 2017 | 28.67 | 28.69 | 28.43 | 28.43 | 16,933 | -0.17(-0.59%) |
Aug 09, 2017 | 28.38 | 28.80 | 28.38 | 28.60 | 36,925 | -0.37(-1.28%) |
Aug 08, 2017 | 28.42 | 29.20 | 28.42 | 28.97 | 8,125 | -0.01(-0.03%) |
Aug 07, 2017 | 29.16 | 29.16 | 28.90 | 28.98 | 11,620 | +0.04(+0.14%) |
Aug 04, 2017 | 28.78 | 28.94 | 28.70 | 28.94 | 9,440 | -0.29(-0.99%) |
Aug 03, 2017 | 28.64 | 29.23 | 28.64 | 29.23 | 47,392 | +0.12(+0.43%) |
Aug 02, 2017 | 28.50 | 29.16 | 28.50 | 29.11 | 11,530 | +1.39(+5.00%) |
Aug 01, 2017 | 27.82 | 27.82 | 27.69 | 27.72 | 8,738 | +0.04(+0.14%) |
Jul 31, 2017 | 27.55 | 27.68 | 27.55 | 27.68 | 16,149 | +0.23(+0.84%) |
Jul 28, 2017 | 27.45 | 27.51 | 27.35 | 27.45 | 66,399 | -0.06(-0.22%) |
Jul 27, 2017 | 27.49 | 27.55 | 27.34 | 27.51 | 16,554 | +0.15(+0.55%) |
Jul 26, 2017 | 26.41 | 27.36 | 26.35 | 27.36 | 12,738 | +0.87(+3.28%) |
Jul 25, 2017 | 26.45 | 26.73 | 26.34 | 26.49 | 66,370 | -0.01(-0.04%) |
Jul 24, 2017 | 26.62 | 26.62 | 26.35 | 26.50 | 21,768 | +0.10(+0.38%) |
Jul 21, 2017 | 26.56 | 26.63 | 26.35 | 26.40 | 14,198 | +0.36(+1.38%) |
Jul 20, 2017 | 26.11 | 26.11 | 25.82 | 26.04 | 16,217 | +0.20(+0.76%) |
Jul 19, 2017 | 25.71 | 26.09 | 25.71 | 25.84 | 30,671 | -0.02(-0.06%) |
Jul 18, 2017 | 26.00 | 26.00 | 25.80 | 25.86 | 5,918 | +0.24(+0.94%) |
Jul 17, 2017 | 25.74 | 25.79 | 25.62 | 25.62 | 7,405 | -0.12(-0.47%) |
Jul 14, 2017 | 25.18 | 26.04 | 25.18 | 25.74 | 24,682 | +0.26(+1.02%) |
Jul 13, 2017 | 25.61 | 25.65 | 25.40 | 25.48 | 23,468 | +0.00(+0.00%) |
Jul 12, 2017 | 25.48 | 25.52 | 25.41 | 25.48 | 5,233 | +0.02(+0.08%) |
Jul 11, 2017 | 25.28 | 25.46 | 25.21 | 25.46 | 22,768 | +0.38(+1.52%) |
Jul 10, 2017 | 25.46 | 25.46 | 24.95 | 25.08 | 12,773 | -0.36(-1.42%) |
Jul 07, 2017 | 24.94 | 25.44 | 24.94 | 25.44 | 8,021 | -0.03(-0.12%) |
Jul 06, 2017 | 25.47 | 25.47 | 25.38 | 25.47 | 11,736 | -0.02(-0.08%) |
Jul 05, 2017 | 25.67 | 25.67 | 25.36 | 25.49 | 8,524 | +0.20(+0.79%) |
Jul 03, 2017 | 25.37 | 25.37 | 25.27 | 25.29 | 5,796 | -0.30(-1.17%) |
Jun 30, 2017 | 25.62 | 25.94 | 25.56 | 25.59 | 29,249 | -0.47(-1.80%) |
Jun 29, 2017 | 26.11 | 26.11 | 25.92 | 26.06 | 17,648 | -0.11(-0.42%) |
Jun 28, 2017 | 25.99 | 26.17 | 25.99 | 26.17 | 13,035 | -0.08(-0.30%) |
Jun 27, 2017 | 26.30 | 26.47 | 26.24 | 26.25 | 23,292 | -0.06(-0.23%) |
Jun 26, 2017 | 26.60 | 26.60 | 26.31 | 26.31 | 19,001 | -0.10(-0.38%) |
Jun 23, 2017 | 26.73 | 26.73 | 26.31 | 26.41 | 10,411 | -0.16(-0.60%) |
Jun 22, 2017 | 26.53 | 26.59 | 26.47 | 26.57 | 18,127 | +0.37(+1.41%) |
Jun 21, 2017 | 26.19 | 26.24 | 26.14 | 26.20 | 5,093 | +0.12(+0.46%) |
Jun 20, 2017 | 26.00 | 26.12 | 26.00 | 26.08 | 8,384 | +0.27(+1.05%) |
Jun 19, 2017 | 25.90 | 25.90 | 25.80 | 25.81 | 7,891 | +0.07(+0.27%) |
Jun 16, 2017 | 25.75 | 25.76 | 25.65 | 25.74 | 15,384 | -0.01(-0.04%) |
Jun 15, 2017 | 25.85 | 25.85 | 25.65 | 25.75 | 8,732 | -0.23(-0.90%) |
Jun 14, 2017 | 26.11 | 26.17 | 25.98 | 25.98 | 14,048 | -0.41(-1.53%) |
Jun 13, 2017 | 26.36 | 26.49 | 26.36 | 26.39 | 7,504 | -0.24(-0.90%) |
Jun 12, 2017 | 26.61 | 26.65 | 26.55 | 26.63 | 14,626 | -0.29(-1.08%) |
Jun 09, 2017 | 26.93 | 26.95 | 26.79 | 26.92 | 5,010 | -0.14(-0.54%) |
Jun 08, 2017 | 26.83 | 27.10 | 26.83 | 27.07 | 26,816 | +0.23(+0.84%) |
Jun 07, 2017 | 26.84 | 26.89 | 26.77 | 26.84 | 27,383 | -0.06(-0.22%) |
Jun 06, 2017 | 26.91 | 26.91 | 26.86 | 26.90 | 86,128 | +0.22(+0.84%) |
Jun 05, 2017 | 26.70 | 26.77 | 26.61 | 26.68 | 10,552 | +0.48(+1.84%) |
Jun 02, 2017 | 25.78 | 26.20 | 25.78 | 26.19 | 14,521 | +0.76(+3.00%) |
Jun 01, 2017 | 25.01 | 25.53 | 25.01 | 25.43 | 15,606 | +0.54(+2.19%) |
May 31, 2017 | 24.71 | 24.89 | 24.71 | 24.89 | 11,125 | +0.08(+0.31%) |
May 30, 2017 | 24.99 | 24.99 | 24.73 | 24.81 | 15,645 | +0.14(+0.57%) |
May 26, 2017 | 24.69 | 24.69 | 24.62 | 24.67 | 11,138 | +0.04(+0.16%) |
May 25, 2017 | 24.40 | 24.63 | 24.29 | 24.63 | 37,955 | +0.41(+1.68%) |
May 24, 2017 | 24.12 | 24.24 | 24.08 | 24.22 | 15,049 | +0.70(+2.99%) |
May 23, 2017 | 23.50 | 23.75 | 23.50 | 23.52 | 10,237 | +0.02(+0.09%) |
May 22, 2017 | 23.15 | 23.59 | 23.15 | 23.50 | 22,508 | +0.16(+0.66%) |
May 19, 2017 | 23.24 | 23.38 | 23.22 | 23.34 | 10,755 | -0.23(-0.95%) |
May 18, 2017 | 23.52 | 23.57 | 23.50 | 23.57 | 10,834 | +0.02(+0.08%) |
May 17, 2017 | 23.56 | 23.66 | 23.52 | 23.55 | 18,021 | +0.03(+0.13%) |
May 16, 2017 | 23.62 | 23.63 | 23.50 | 23.52 | 26,227 | -0.03(-0.13%) |
May 15, 2017 | 23.53 | 23.57 | 23.50 | 23.55 | 9,072 | -0.17(-0.72%) |
May 12, 2017 | 23.77 | 23.78 | 23.65 | 23.72 | 37,053 | +0.12(+0.53%) |
May 11, 2017 | 23.62 | 23.62 | 23.54 | 23.59 | 92,148 | +0.14(+0.62%) |
May 10, 2017 | 23.41 | 23.52 | 23.41 | 23.45 | 113,538 | +0.24(+1.03%) |
May 09, 2017 | 23.20 | 23.24 | 23.17 | 23.21 | 12,720 | -0.24(-1.02%) |
May 08, 2017 | 23.50 | 23.51 | 23.39 | 23.45 | 11,276 | +0.33(+1.43%) |
May 05, 2017 | 23.09 | 23.12 | 23.03 | 23.12 | 7,520 | +0.12(+0.54%) |
May 04, 2017 | 22.94 | 23.01 | 22.91 | 23.00 | 17,881 | +0.03(+0.11%) |
May 03, 2017 | 22.82 | 23.08 | 22.82 | 22.97 | 21,164 | -0.05(-0.22%) |
May 02, 2017 | 22.94 | 23.02 | 22.92 | 23.02 | 38,274 | +0.38(+1.66%) |