Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.12 | 28.38 | 28.08 | 28.30 | 7,518 | +0.22(+0.78%) |
Apr 27, 2018 | 27.99 | 28.34 | 27.99 | 28.08 | 9,624 | -0.09(-0.31%) |
Apr 26, 2018 | 27.60 | 28.34 | 27.60 | 28.17 | 13,128 | +0.18(+0.63%) |
Apr 25, 2018 | 27.11 | 28.21 | 26.76 | 27.99 | 12,823 | +0.57(+2.08%) |
Apr 24, 2018 | 26.98 | 27.46 | 26.94 | 27.42 | 9,042 | +0.26(+0.97%) |
Apr 23, 2018 | 27.86 | 27.86 | 26.63 | 27.16 | 5,126 | -0.70(-2.52%) |
Apr 20, 2018 | 27.73 | 27.99 | 27.46 | 27.86 | 4,628 | -0.13(-0.47%) |
Apr 19, 2018 | 27.42 | 27.99 | 27.25 | 27.99 | 7,582 | +0.18(+0.63%) |
Apr 18, 2018 | 27.86 | 27.99 | 27.82 | 27.82 | 5,867 | +0.00(+0.00%) |
Apr 17, 2018 | 27.11 | 27.86 | 27.07 | 27.82 | 8,998 | +0.00(+0.00%) |
Apr 16, 2018 | 27.82 | 27.86 | 27.33 | 27.82 | 10,116 | +0.13(+0.47%) |
Apr 13, 2018 | 27.56 | 27.68 | 27.46 | 27.68 | 2,449 | +0.22(+0.80%) |
Apr 12, 2018 | 26.10 | 27.60 | 26.10 | 27.46 | 6,744 | +0.92(+3.47%) |
Apr 11, 2018 | 26.15 | 26.98 | 25.97 | 26.54 | 7,264 | +0.44(+1.68%) |
Apr 10, 2018 | 25.45 | 26.24 | 25.01 | 26.11 | 8,634 | +0.04(+0.17%) |
Apr 09, 2018 | 25.84 | 26.15 | 25.84 | 26.06 | 9,770 | +0.18(+0.68%) |
Apr 06, 2018 | 25.58 | 25.93 | 25.27 | 25.89 | 6,373 | +0.48(+1.90%) |
Apr 05, 2018 | 24.49 | 25.43 | 24.49 | 25.41 | 16,208 | +0.92(+3.76%) |
Apr 04, 2018 | 24.18 | 24.53 | 24.18 | 24.49 | 5,923 | +0.44(+1.82%) |
Apr 03, 2018 | 24.09 | 24.31 | 24.05 | 24.05 | 5,279 | +0.04(+0.18%) |
Apr 02, 2018 | 23.52 | 24.09 | 23.52 | 24.00 | 7,945 | +0.18(+0.74%) |
Mar 29, 2018 | 23.83 | 23.83 | 23.83 | 0 | -0.13(-0.55%) | |
Mar 28, 2018 | 23.65 | 23.96 | 23.65 | 23.96 | 3,131 | +0.18(+0.77%) |
Mar 27, 2018 | 23.40 | 23.78 | 23.40 | 23.78 | 4,515 | +0.04(+0.18%) |
Mar 26, 2018 | 24.04 | 24.30 | 23.56 | 23.73 | 23,959 | -0.04(-0.18%) |
Mar 23, 2018 | 23.91 | 23.97 | 23.78 | 23.78 | 7,473 | -0.17(-0.73%) |
Mar 22, 2018 | 23.78 | 24.04 | 23.78 | 23.95 | 5,071 | -0.09(-0.36%) |
Mar 21, 2018 | 23.91 | 24.04 | 23.86 | 24.04 | 12,889 | +0.13(+0.55%) |
Mar 20, 2018 | 23.78 | 24.04 | 23.73 | 23.91 | 18,458 | +0.13(+0.55%) |
Mar 19, 2018 | 23.56 | 23.95 | 23.51 | 23.78 | 4,736 | -0.04(-0.18%) |
Mar 16, 2018 | 23.60 | 23.82 | 23.47 | 23.82 | 13,801 | +0.22(+0.93%) |
Mar 15, 2018 | 23.65 | 23.73 | 23.60 | 23.60 | 4,026 | -0.04(-0.18%) |
Mar 14, 2018 | 23.71 | 23.86 | 23.47 | 23.65 | 5,463 | +0.04(+0.19%) |
Mar 13, 2018 | 23.65 | 23.86 | 23.51 | 23.60 | 3,296 | +0.00(+0.00%) |
Mar 12, 2018 | 23.78 | 23.78 | 23.30 | 23.60 | 1,884 | -0.13(-0.55%) |
Mar 09, 2018 | 23.38 | 23.86 | 23.30 | 23.73 | 8,404 | +0.04(+0.18%) |
Mar 08, 2018 | 23.86 | 23.95 | 23.69 | 23.69 | 4,420 | -0.04(-0.18%) |
Mar 07, 2018 | 23.78 | 24.39 | 23.65 | 23.73 | 5,524 | -0.22(-0.91%) |
Mar 06, 2018 | 24.26 | 24.34 | 23.86 | 23.95 | 9,980 | -0.31(-1.26%) |
Mar 05, 2018 | 24.04 | 24.76 | 24.04 | 24.26 | 10,721 | +0.26(+1.09%) |
Mar 02, 2018 | 23.38 | 23.99 | 23.08 | 23.99 | 9,471 | +0.48(+2.04%) |
Mar 01, 2018 | 23.29 | 23.51 | 23.19 | 23.51 | 7,037 | +0.26(+1.13%) |
Feb 28, 2018 | 23.51 | 23.51 | 23.02 | 23.25 | 5,014 | -0.35(-1.48%) |
Feb 27, 2018 | 23.25 | 23.60 | 23.18 | 23.60 | 7,227 | +0.31(+1.31%) |
Feb 26, 2018 | 23.47 | 23.51 | 23.16 | 23.30 | 4,756 | -0.13(-0.56%) |
Feb 23, 2018 | 23.27 | 23.51 | 22.98 | 23.43 | 9,356 | +0.35(+1.51%) |
Feb 22, 2018 | 23.15 | 23.21 | 23.07 | 23.08 | 3,057 | -0.09(-0.38%) |
Feb 21, 2018 | 23.38 | 23.51 | 22.95 | 23.16 | 3,022 | +0.57(+2.51%) |
Feb 20, 2018 | 23.47 | 23.47 | 22.51 | 22.60 | 8,718 | -0.79(-3.36%) |
Feb 16, 2018 | 23.38 | 23.38 | 23.38 | 0 | -0.04(-0.19%) | |
Feb 15, 2018 | 23.60 | 23.60 | 23.25 | 23.43 | 2,834 | +0.00(+0.00%) |
Feb 14, 2018 | 24.13 | 24.13 | 22.99 | 23.43 | 4,216 | -0.74(-3.07%) |
Feb 13, 2018 | 23.56 | 24.87 | 23.56 | 24.17 | 11,812 | +1.18(+5.13%) |
Feb 12, 2018 | 22.51 | 22.99 | 22.51 | 22.99 | 9,734 | +0.48(+2.14%) |
Feb 09, 2018 | 24.04 | 24.48 | 22.51 | 22.51 | 8,297 | -0.35(-1.53%) |
Feb 08, 2018 | 23.14 | 23.14 | 22.86 | 22.86 | 8,514 | -0.57(-2.43%) |
Feb 07, 2018 | 22.95 | 23.43 | 22.66 | 23.43 | 8,960 | +1.09(+4.89%) |
Feb 06, 2018 | 22.60 | 22.64 | 22.33 | 22.33 | 11,669 | -0.44(-1.92%) |
Feb 05, 2018 | 23.33 | 23.33 | 22.77 | 22.77 | 8,901 | -0.57(-2.43%) |
Feb 02, 2018 | 23.38 | 24.39 | 23.34 | 23.34 | 6,428 | -0.04(-0.19%) |
Feb 01, 2018 | 23.65 | 23.65 | 23.38 | 23.38 | 3,072 | -0.13(-0.56%) |
Jan 31, 2018 | 23.69 | 23.69 | 23.47 | 23.51 | 1,895 | -0.04(-0.19%) |
Jan 30, 2018 | 23.56 | 24.21 | 23.47 | 23.56 | 4,632 | -0.04(-0.19%) |
Jan 29, 2018 | 23.56 | 23.65 | 23.56 | 23.60 | 4,367 | -0.04(-0.18%) |
Jan 26, 2018 | 23.69 | 23.73 | 23.56 | 23.65 | 5,341 | +0.04(+0.19%) |
Jan 25, 2018 | 23.65 | 23.69 | 23.60 | 23.60 | 4,788 | -0.09(-0.37%) |
Jan 24, 2018 | 23.99 | 24.04 | 23.69 | 23.69 | 8,474 | -0.31(-1.28%) |
Jan 23, 2018 | 24.65 | 24.65 | 23.99 | 23.99 | 6,413 | -0.83(-3.34%) |
Jan 22, 2018 | 24.69 | 24.87 | 24.52 | 24.83 | 5,637 | +0.79(+3.27%) |
Jan 19, 2018 | 23.91 | 24.13 | 23.86 | 24.04 | 9,445 | +0.22(+0.92%) |
Jan 18, 2018 | 23.99 | 24.09 | 23.82 | 23.82 | 5,697 | -0.17(-0.73%) |
Jan 17, 2018 | 24.13 | 24.13 | 23.95 | 23.99 | 5,467 | -0.13(-0.54%) |
Jan 16, 2018 | 24.34 | 24.34 | 24.04 | 24.13 | 7,257 | -0.22(-0.90%) |
Jan 12, 2018 | 24.34 | 24.34 | 24.34 | 0 | +0.09(+0.36%) | |
Jan 11, 2018 | 24.26 | 24.32 | 24.08 | 24.26 | 8,090 | -0.04(-0.18%) |
Jan 10, 2018 | 24.08 | 24.56 | 24.08 | 24.30 | 5,379 | +0.09(+0.36%) |
Jan 09, 2018 | 24.21 | 24.34 | 24.21 | 24.21 | 2,395 | +0.09(+0.36%) |
Jan 08, 2018 | 25.13 | 25.13 | 24.13 | 24.13 | 13,170 | -1.14(-4.50%) |
Jan 05, 2018 | 25.44 | 25.79 | 25.22 | 25.26 | 2,719 | -0.09(-0.34%) |
Jan 04, 2018 | 25.26 | 25.57 | 25.26 | 25.35 | 1,998 | +0.17(+0.69%) |
Jan 03, 2018 | 25.26 | 25.39 | 24.96 | 25.18 | 8,274 | -0.09(-0.35%) |
Jan 02, 2018 | 25.87 | 25.87 | 24.83 | 25.26 | 10,357 | -0.52(-2.03%) |
Dec 29, 2017 | 25.79 | 25.79 | 25.79 | 0 | -0.13(-0.51%) | |
Dec 28, 2017 | 26.22 | 26.66 | 25.70 | 25.92 | 11,838 | -0.65(-2.43%) |
Dec 27, 2017 | 26.14 | 27.04 | 26.14 | 26.56 | 11,349 | +0.44(+1.67%) |
Dec 26, 2017 | 27.26 | 27.39 | 26.00 | 26.13 | 5,647 | -0.17(-0.66%) |
Dec 22, 2017 | 26.19 | 26.52 | 25.99 | 26.30 | 6,737 | +0.13(+0.50%) |
Dec 21, 2017 | 26.17 | 26.43 | 26.09 | 26.17 | 11,426 | +0.09(+0.33%) |
Dec 20, 2017 | 26.43 | 26.73 | 26.00 | 26.09 | 13,520 | -0.35(-1.32%) |
Dec 19, 2017 | 27.48 | 27.48 | 26.17 | 26.43 | 11,040 | -0.83(-3.04%) |
Dec 18, 2017 | 27.31 | 27.52 | 27.04 | 27.26 | 7,959 | -0.35(-1.26%) |
Dec 15, 2017 | 27.57 | 27.63 | 27.13 | 27.61 | 18,333 | -0.04(-0.16%) |
Dec 14, 2017 | 27.26 | 27.74 | 27.22 | 27.66 | 4,745 | +0.26(+0.96%) |
Dec 13, 2017 | 27.35 | 27.44 | 27.04 | 27.39 | 13,491 | -0.70(-2.48%) |
Dec 12, 2017 | 28.18 | 28.40 | 27.87 | 28.09 | 6,837 | +0.09(+0.31%) |
Dec 11, 2017 | 28.09 | 28.48 | 27.57 | 28.00 | 6,112 | -0.17(-0.62%) |
Dec 08, 2017 | 28.00 | 28.18 | 27.31 | 28.18 | 4,430 | +0.31(+1.10%) |
Dec 07, 2017 | 27.94 | 28.22 | 27.79 | 27.87 | 5,461 | +0.22(+0.79%) |
Dec 06, 2017 | 27.83 | 28.18 | 27.61 | 27.66 | 6,684 | -0.26(-0.94%) |
Dec 05, 2017 | 27.96 | 27.96 | 27.72 | 27.92 | 2,363 | +0.04(+0.16%) |
Dec 04, 2017 | 28.27 | 27.09 | 27.87 | 5,929 | -0.39(-1.39%) | |
Dec 01, 2017 | 28.00 | 28.35 | 27.81 | 28.27 | 6,176 | +0.31(+1.09%) |
Nov 30, 2017 | 27.39 | 28.35 | 27.39 | 27.96 | 6,867 | -0.22(-0.77%) |
Nov 29, 2017 | 27.52 | 28.18 | 27.52 | 28.18 | 8,812 | +0.31(+1.10%) |
Nov 28, 2017 | 27.52 | 28.18 | 27.52 | 27.87 | 6,539 | +0.00(+0.00%) |
Nov 27, 2017 | 27.85 | 28.18 | 27.70 | 27.87 | 1,761 | +0.04(+0.16%) |
Nov 24, 2017 | 27.92 | 27.92 | 27.52 | 27.83 | 2,379 | +0.09(+0.31%) |
Nov 22, 2017 | 27.79 | 27.92 | 27.79 | 27.74 | 2,851 | -0.17(-0.63%) |
Nov 21, 2017 | 27.87 | 27.92 | 27.66 | 27.92 | 4,383 | -0.09(-0.31%) |
Nov 20, 2017 | 28.18 | 28.18 | 27.66 | 28.00 | 4,715 | -0.13(-0.47%) |
Nov 17, 2017 | 27.74 | 28.14 | 27.74 | 28.14 | 5,417 | +0.22(+0.78%) |
Nov 16, 2017 | 28.22 | 28.25 | 27.61 | 27.92 | 3,784 | +0.39(+1.43%) |
Nov 15, 2017 | 27.83 | 27.83 | 27.44 | 27.52 | 2,549 | -0.31(-1.10%) |
Nov 14, 2017 | 27.79 | 27.91 | 27.79 | 27.83 | 1,074 | -0.26(-0.93%) |
Nov 13, 2017 | 28.27 | 28.27 | 27.83 | 28.09 | 871 | -0.17(-0.62%) |
Nov 10, 2017 | 28.27 | 28.27 | 28.27 | 28.27 | 354 | +0.13(+0.46%) |
Nov 09, 2017 | 27.22 | 28.18 | 27.22 | 28.14 | 2,034 | +0.74(+2.71%) |
Nov 08, 2017 | 27.22 | 27.66 | 27.22 | 27.39 | 7,918 | +0.17(+0.64%) |
Nov 07, 2017 | 27.66 | 27.85 | 27.22 | 27.22 | 7,840 | -0.52(-1.89%) |
Nov 06, 2017 | 27.79 | 27.87 | 27.44 | 27.74 | 6,119 | +0.17(+0.63%) |
Nov 03, 2017 | 27.83 | 27.92 | 27.57 | 27.57 | 5,951 | -0.13(-0.47%) |
Nov 02, 2017 | 27.52 | 27.74 | 27.52 | 27.70 | 6,228 | +0.00(+0.00%) |
Nov 01, 2017 | 28.40 | 28.53 | 27.57 | 27.70 | 8,645 | -1.00(-3.50%) |
Oct 31, 2017 | 28.75 | 28.85 | 28.35 | 28.70 | 6,053 | +0.31(+1.08%) |
Oct 30, 2017 | 29.31 | 29.31 | 28.40 | 28.40 | 2,721 | -0.87(-2.98%) |
Oct 27, 2017 | 28.48 | 29.36 | 28.48 | 29.27 | 7,653 | +0.83(+2.91%) |
Oct 26, 2017 | 28.40 | 28.53 | 28.31 | 28.44 | 2,199 | -0.04(-0.15%) |
Oct 25, 2017 | 28.22 | 28.48 | 28.18 | 28.48 | 1,803 | +0.26(+0.93%) |
Oct 24, 2017 | 28.53 | 29.05 | 27.96 | 28.22 | 5,366 | +0.17(+0.62%) |
Oct 23, 2017 | 29.09 | 29.40 | 28.00 | 28.05 | 14,242 | -1.00(-3.45%) |
Oct 20, 2017 | 29.40 | 29.40 | 29.05 | 29.05 | 3,219 | +0.04(+0.15%) |
Oct 19, 2017 | 29.49 | 29.49 | 28.75 | 29.01 | 5,704 | -1.00(-3.34%) |
Oct 18, 2017 | 29.66 | 30.10 | 29.53 | 30.01 | 21,673 | +0.31(+1.03%) |
Oct 17, 2017 | 30.19 | 30.19 | 29.66 | 29.71 | 5,289 | -0.31(-1.02%) |
Oct 16, 2017 | 29.49 | 30.01 | 29.49 | 30.01 | 4,743 | +0.22(+0.73%) |
Oct 13, 2017 | 28.96 | 30.14 | 28.96 | 29.79 | 8,290 | -0.17(-0.58%) |
Oct 12, 2017 | 30.10 | 30.23 | 30.01 | 29.97 | 1,420 | -0.26(-0.87%) |
Oct 11, 2017 | 30.01 | 30.23 | 30.01 | 30.23 | 3,470 | +0.04(+0.14%) |
Oct 10, 2017 | 29.57 | 30.23 | 29.53 | 30.19 | 6,433 | +0.92(+3.13%) |
Oct 09, 2017 | 29.44 | 30.01 | 29.09 | 29.27 | 23,615 | -0.48(-1.61%) |
Oct 06, 2017 | 29.66 | 29.97 | 29.40 | 29.75 | 2,418 | -0.13(-0.44%) |
Oct 05, 2017 | 29.92 | 30.16 | 29.66 | 29.88 | 12,805 | -0.13(-0.44%) |
Oct 04, 2017 | 29.97 | 30.23 | 29.62 | 30.01 | 3,984 | -0.09(-0.29%) |
Oct 03, 2017 | 30.19 | 30.23 | 30.01 | 30.10 | 5,032 | -0.09(-0.29%) |
Oct 02, 2017 | 30.10 | 30.19 | 29.92 | 30.19 | 5,739 | +0.39(+1.32%) |
Sep 29, 2017 | 29.62 | 30.10 | 29.40 | 29.79 | 6,278 | -0.26(-0.87%) |
Sep 28, 2017 | 29.49 | 30.27 | 29.49 | 30.05 | 8,176 | +0.40(+1.35%) |
Sep 27, 2017 | 29.84 | 29.96 | 29.04 | 29.65 | 18,306 | -0.04(-0.15%) |
Sep 26, 2017 | 29.52 | 30.31 | 29.52 | 29.70 | 8,124 | +0.39(+1.34%) |
Sep 25, 2017 | 29.00 | 29.57 | 29.00 | 29.30 | 15,754 | +0.39(+1.36%) |
Sep 22, 2017 | 27.74 | 29.57 | 27.74 | 28.91 | 12,369 | +0.44(+1.53%) |
Sep 21, 2017 | 29.17 | 29.44 | 28.48 | 28.48 | 9,373 | -0.48(-1.65%) |
Sep 20, 2017 | 27.95 | 29.09 | 27.95 | 28.96 | 12,130 | +0.70(+2.47%) |
Sep 19, 2017 | 27.87 | 28.61 | 27.78 | 28.26 | 11,862 | +0.35(+1.25%) |
Sep 18, 2017 | 26.56 | 28.39 | 26.56 | 27.91 | 23,166 | +0.65(+2.40%) |
Sep 15, 2017 | 29.65 | 29.91 | 27.00 | 27.26 | 83,572 | -2.35(-7.94%) |
Sep 14, 2017 | 27.95 | 29.96 | 27.95 | 29.61 | 31,757 | +1.79(+6.42%) |
Sep 13, 2017 | 28.96 | 28.96 | 27.00 | 27.82 | 37,180 | -1.39(-4.77%) |
Sep 12, 2017 | 28.56 | 29.70 | 28.35 | 29.22 | 26,018 | +0.78(+2.76%) |
Sep 11, 2017 | 25.47 | 28.43 | 25.47 | 28.43 | 27,091 | +2.53(+9.75%) |
Sep 08, 2017 | 28.39 | 28.39 | 25.82 | 25.91 | 47,415 | -2.61(-9.16%) |
Sep 07, 2017 | 28.43 | 28.70 | 27.30 | 28.52 | 14,085 | -0.13(-0.46%) |
Sep 06, 2017 | 27.87 | 28.74 | 27.87 | 28.65 | 32,131 | +0.65(+2.33%) |
Sep 05, 2017 | 27.69 | 28.48 | 27.69 | 28.00 | 29,224 | -0.04(-0.16%) |
Sep 01, 2017 | 27.87 | 28.04 | 27.78 | 28.04 | 3,713 | +0.17(+0.63%) |
Aug 31, 2017 | 28.00 | 28.26 | 27.17 | 27.87 | 7,437 | -0.13(-0.47%) |
Aug 30, 2017 | 27.98 | 28.26 | 27.98 | 28.00 | 7,166 | +0.04(+0.16%) |
Aug 29, 2017 | 27.82 | 27.95 | 27.43 | 27.95 | 3,645 | +0.09(+0.31%) |
Aug 28, 2017 | 27.78 | 28.13 | 27.74 | 27.87 | 7,208 | +0.09(+0.31%) |
Aug 25, 2017 | 27.39 | 28.09 | 27.39 | 27.78 | 4,928 | +0.26(+0.95%) |
Aug 24, 2017 | 27.48 | 27.52 | 27.17 | 27.52 | 4,957 | +0.26(+0.96%) |
Aug 23, 2017 | 27.43 | 27.61 | 27.13 | 27.26 | 3,303 | -0.44(-1.57%) |
Aug 22, 2017 | 27.52 | 27.69 | 27.52 | 27.69 | 1,855 | +0.17(+0.63%) |
Aug 21, 2017 | 27.43 | 27.53 | 27.43 | 27.52 | 3,056 | +0.17(+0.64%) |
Aug 18, 2017 | 27.52 | 27.69 | 27.35 | 27.35 | 6,982 | -0.26(-0.95%) |
Aug 17, 2017 | 27.87 | 27.87 | 27.43 | 27.61 | 6,058 | -0.44(-1.55%) |
Aug 16, 2017 | 27.74 | 28.09 | 27.74 | 28.04 | 2,748 | +0.57(+2.06%) |
Aug 15, 2017 | 27.37 | 27.95 | 27.26 | 27.48 | 16,316 | +0.00(+0.00%) |
Aug 14, 2017 | 27.08 | 27.48 | 27.08 | 27.48 | 4,728 | +0.52(+1.94%) |
Aug 11, 2017 | 26.91 | 27.02 | 26.91 | 26.95 | 2,716 | -0.09(-0.32%) |
Aug 10, 2017 | 27.08 | 27.21 | 26.95 | 27.04 | 4,083 | +0.00(+0.00%) |
Aug 09, 2017 | 26.26 | 27.21 | 26.17 | 27.04 | 7,222 | +0.44(+1.64%) |
Aug 08, 2017 | 26.52 | 26.65 | 26.19 | 26.61 | 4,347 | -0.04(-0.16%) |
Aug 07, 2017 | 26.30 | 26.82 | 26.21 | 26.65 | 6,970 | +0.13(+0.49%) |
Aug 04, 2017 | 26.21 | 26.52 | 26.21 | 26.52 | 1,431 | -0.22(-0.81%) |
Aug 03, 2017 | 27.00 | 27.00 | 26.70 | 26.74 | 2,126 | -0.26(-0.97%) |
Aug 02, 2017 | 26.93 | 27.00 | 26.91 | 27.00 | 4,312 | +0.04(+0.16%) |
Aug 01, 2017 | 26.34 | 26.95 | 26.34 | 26.95 | 3,552 | +0.65(+2.48%) |
Jul 31, 2017 | 26.30 | 26.30 | 26.30 | 26.30 | 1,227 | -0.61(-2.27%) |
Jul 28, 2017 | 26.65 | 27.08 | 26.56 | 26.91 | 3,603 | +0.45(+1.71%) |
Jul 27, 2017 | 26.30 | 26.46 | 25.91 | 26.46 | 4,467 | +0.16(+0.60%) |
Jul 26, 2017 | 26.95 | 27.00 | 26.21 | 26.30 | 6,243 | -0.17(-0.66%) |
Jul 25, 2017 | 26.30 | 27.00 | 26.30 | 26.47 | 8,415 | +0.35(+1.33%) |
Jul 24, 2017 | 28.17 | 28.57 | 26.04 | 26.13 | 29,645 | -2.00(-7.12%) |
Jul 21, 2017 | 28.56 | 28.83 | 28.13 | 28.13 | 13,000 | -0.17(-0.62%) |
Jul 20, 2017 | 28.52 | 28.70 | 28.13 | 28.30 | 1,527 | -0.04(-0.15%) |
Jul 19, 2017 | 27.82 | 28.35 | 27.82 | 28.35 | 1,325 | +0.61(+2.20%) |
Jul 18, 2017 | 27.69 | 27.89 | 27.69 | 27.74 | 2,337 | -0.22(-0.78%) |
Jul 17, 2017 | 27.43 | 27.95 | 27.43 | 27.95 | 3,783 | +0.65(+2.39%) |
Jul 14, 2017 | 26.86 | 27.30 | 26.86 | 27.30 | 2,014 | +0.44(+1.62%) |
Jul 13, 2017 | 26.52 | 26.87 | 26.52 | 26.87 | 3,148 | +0.09(+0.33%) |
Jul 12, 2017 | 26.80 | 26.87 | 26.78 | 26.78 | 4,572 | +0.09(+0.33%) |
Jul 11, 2017 | 26.56 | 26.71 | 26.56 | 26.69 | 8,141 | +0.13(+0.49%) |
Jul 10, 2017 | 26.56 | 26.78 | 26.56 | 26.56 | 5,017 | -0.26(-0.97%) |
Jul 07, 2017 | 26.43 | 26.82 | 26.37 | 26.82 | 5,880 | +0.48(+1.82%) |
Jul 06, 2017 | 27.08 | 27.08 | 26.30 | 26.34 | 10,063 | -0.70(-2.58%) |
Jul 05, 2017 | 27.47 | 27.47 | 27.04 | 27.04 | 2,124 | -0.52(-1.90%) |
Jul 03, 2017 | 27.45 | 27.56 | 27.37 | 27.56 | 3,016 | +0.30(+1.12%) |
Jun 30, 2017 | 27.17 | 27.17 | 27.08 | 27.26 | 7,330 | +0.26(+0.97%) |
Jun 29, 2017 | 27.52 | 27.62 | 27.00 | 27.00 | 9,526 | -0.39(-1.43%) |
Jun 28, 2017 | 27.74 | 27.74 | 27.30 | 27.39 | 3,352 | -0.03(-0.13%) |
Jun 27, 2017 | 28.34 | 28.34 | 27.25 | 27.42 | 4,782 | -0.19(-0.68%) |
Jun 26, 2017 | 27.64 | 27.64 | 27.55 | 27.61 | 2,896 | +0.14(+0.52%) |
Jun 23, 2017 | 27.36 | 27.60 | 27.12 | 27.47 | 32,760 | +0.13(+0.48%) |
Jun 22, 2017 | 27.25 | 27.54 | 27.25 | 27.34 | 4,325 | -0.04(-0.16%) |
Jun 21, 2017 | 27.42 | 27.56 | 27.21 | 27.38 | 6,102 | +0.13(+0.48%) |
Jun 20, 2017 | 26.99 | 27.51 | 26.99 | 27.25 | 7,291 | +0.17(+0.64%) |
Jun 19, 2017 | 27.21 | 27.38 | 26.95 | 27.08 | 27,947 | -0.30(-1.11%) |
Jun 16, 2017 | 27.25 | 27.51 | 27.12 | 27.38 | 26,747 | -0.30(-1.10%) |
Jun 15, 2017 | 27.16 | 27.68 | 27.16 | 27.68 | 11,995 | +0.04(+0.16%) |
Jun 14, 2017 | 27.42 | 27.85 | 27.25 | 27.64 | 6,056 | -0.22(-0.78%) |
Jun 13, 2017 | 27.86 | 27.90 | 26.86 | 27.86 | 5,500 | +0.13(+0.47%) |
Jun 12, 2017 | 27.47 | 27.90 | 27.47 | 27.73 | 6,786 | +0.30(+1.11%) |
Jun 09, 2017 | 26.38 | 27.45 | 26.38 | 27.42 | 7,672 | +0.83(+3.10%) |
Jun 08, 2017 | 26.47 | 26.77 | 26.47 | 26.60 | 14,177 | +0.13(+0.49%) |
Jun 07, 2017 | 26.34 | 26.47 | 26.34 | 26.47 | 1,952 | -0.22(-0.81%) |
Jun 06, 2017 | 26.21 | 26.73 | 26.21 | 26.68 | 5,590 | +0.35(+1.32%) |
Jun 05, 2017 | 26.68 | 26.68 | 26.16 | 26.34 | 9,142 | -0.35(-1.30%) |
Jun 02, 2017 | 26.25 | 26.68 | 25.95 | 26.68 | 6,630 | +0.52(+1.99%) |
Jun 01, 2017 | 26.16 | 26.29 | 26.12 | 26.16 | 9,231 | +0.13(+0.50%) |
May 31, 2017 | 26.38 | 26.42 | 26.03 | 26.03 | 5,671 | +0.39(+1.53%) |
May 30, 2017 | 25.95 | 25.95 | 25.64 | 25.64 | 4,432 | -0.13(-0.51%) |
May 26, 2017 | 25.82 | 25.82 | 25.73 | 25.77 | 4,624 | -0.17(-0.67%) |
May 25, 2017 | 26.42 | 26.60 | 25.77 | 25.95 | 11,862 | -0.26(-0.99%) |
May 24, 2017 | 26.64 | 26.96 | 26.21 | 26.21 | 3,228 | -0.13(-0.50%) |
May 23, 2017 | 26.77 | 26.77 | 26.34 | 26.34 | 4,323 | -0.26(-0.98%) |
May 22, 2017 | 26.75 | 26.77 | 26.55 | 26.60 | 3,051 | -0.04(-0.16%) |
May 19, 2017 | 26.25 | 27.03 | 26.25 | 26.64 | 10,486 | +0.39(+1.49%) |
May 18, 2017 | 25.73 | 26.37 | 25.73 | 26.25 | 8,615 | +0.61(+2.37%) |
May 17, 2017 | 27.73 | 27.73 | 25.64 | 25.64 | 12,214 | -1.48(-5.45%) |
May 16, 2017 | 28.55 | 28.55 | 26.99 | 27.12 | 6,450 | -1.26(-4.44%) |
May 15, 2017 | 28.16 | 28.64 | 28.16 | 28.38 | 5,634 | +0.22(+0.77%) |
May 12, 2017 | 27.71 | 28.86 | 27.71 | 28.16 | 17,625 | +0.78(+2.86%) |
May 11, 2017 | 26.82 | 27.38 | 26.82 | 27.38 | 17,032 | +0.30(+1.12%) |
May 10, 2017 | 26.90 | 27.21 | 26.86 | 27.08 | 5,876 | +0.61(+2.30%) |
May 09, 2017 | 26.34 | 26.51 | 25.88 | 26.47 | 16,055 | +0.13(+0.50%) |
May 08, 2017 | 26.21 | 26.42 | 26.21 | 26.34 | 4,272 | +0.04(+0.17%) |
May 05, 2017 | 25.99 | 26.29 | 25.95 | 26.29 | 7,272 | +0.39(+1.51%) |
May 04, 2017 | 25.95 | 26.03 | 25.86 | 25.90 | 3,526 | +0.04(+0.17%) |
May 03, 2017 | 25.82 | 26.08 | 25.82 | 25.86 | 5,913 | -0.13(-0.50%) |
May 02, 2017 | 25.69 | 25.99 | 25.69 | 25.99 | 3,279 | +0.17(+0.67%) |