Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.73 | 26.80 | 26.29 | 26.30 | 308,053 | -0.38(-1.44%) |
Apr 27, 2018 | 25.93 | 26.81 | 25.93 | 26.69 | 219,442 | +0.70(+2.68%) |
Apr 26, 2018 | 25.72 | 26.17 | 25.64 | 25.99 | 197,102 | +0.31(+1.22%) |
Apr 25, 2018 | 25.65 | 25.76 | 25.32 | 25.68 | 205,197 | +0.02(+0.06%) |
Apr 24, 2018 | 25.50 | 25.76 | 25.27 | 25.66 | 377,069 | +0.24(+0.92%) |
Apr 23, 2018 | 25.78 | 25.78 | 25.33 | 25.43 | 289,991 | -0.27(-1.07%) |
Apr 20, 2018 | 25.99 | 26.21 | 25.66 | 25.70 | 193,150 | -0.37(-1.41%) |
Apr 19, 2018 | 26.52 | 26.57 | 25.90 | 26.07 | 202,696 | -0.52(-1.95%) |
Apr 18, 2018 | 26.77 | 26.83 | 26.52 | 26.59 | 195,832 | -0.13(-0.50%) |
Apr 17, 2018 | 26.66 | 27.06 | 26.52 | 26.72 | 309,361 | +0.08(+0.29%) |
Apr 16, 2018 | 26.50 | 26.69 | 26.35 | 26.64 | 435,435 | +0.23(+0.86%) |
Apr 13, 2018 | 26.31 | 26.44 | 26.13 | 26.41 | 205,383 | +0.11(+0.42%) |
Apr 12, 2018 | 26.83 | 26.83 | 26.19 | 26.30 | 206,777 | -0.52(-1.93%) |
Apr 11, 2018 | 26.66 | 26.89 | 26.66 | 26.82 | 227,697 | +0.10(+0.38%) |
Apr 10, 2018 | 26.77 | 26.83 | 26.56 | 26.72 | 234,498 | +0.06(+0.24%) |
Apr 09, 2018 | 27.02 | 27.03 | 26.66 | 26.66 | 234,760 | -0.32(-1.19%) |
Apr 06, 2018 | 27.24 | 27.46 | 26.86 | 26.98 | 641,377 | -0.37(-1.35%) |
Apr 05, 2018 | 27.23 | 27.35 | 26.87 | 27.35 | 430,047 | +0.31(+1.13%) |
Apr 04, 2018 | 26.63 | 27.12 | 26.48 | 27.04 | 414,184 | +0.32(+1.20%) |
Apr 03, 2018 | 26.41 | 26.86 | 26.19 | 26.72 | 344,868 | +0.38(+1.46%) |
Apr 02, 2018 | 26.27 | 26.75 | 26.15 | 26.34 | 876,072 | +0.16(+0.60%) |
Mar 29, 2018 | 26.18 | 26.18 | 26.18 | 0 | -0.53(-1.99%) | |
Mar 28, 2018 | 25.79 | 26.82 | 25.79 | 26.71 | 550,623 | +1.05(+4.09%) |
Mar 27, 2018 | 25.65 | 26.01 | 25.06 | 25.66 | 787,649 | +0.42(+1.64%) |
Mar 26, 2018 | 25.10 | 25.29 | 24.91 | 25.25 | 536,522 | +0.34(+1.38%) |
Mar 23, 2018 | 25.54 | 25.54 | 24.83 | 24.90 | 367,002 | -0.58(-2.28%) |
Mar 22, 2018 | 25.38 | 25.82 | 25.38 | 25.48 | 484,491 | +0.05(+0.19%) |
Mar 21, 2018 | 25.75 | 25.82 | 25.36 | 25.43 | 349,716 | -0.34(-1.31%) |
Mar 20, 2018 | 26.05 | 26.31 | 25.60 | 25.77 | 247,104 | -0.25(-0.96%) |
Mar 19, 2018 | 26.04 | 26.06 | 25.76 | 26.02 | 366,618 | -0.01(-0.03%) |
Mar 16, 2018 | 25.80 | 26.09 | 25.77 | 26.03 | 1,376,011 | +0.25(+0.97%) |
Mar 15, 2018 | 26.02 | 26.04 | 25.67 | 25.78 | 477,226 | -0.13(-0.48%) |
Mar 14, 2018 | 25.85 | 26.00 | 25.76 | 25.90 | 784,235 | +0.15(+0.58%) |
Mar 13, 2018 | 25.53 | 25.93 | 25.53 | 25.76 | 1,076,288 | +0.36(+1.41%) |
Mar 12, 2018 | 25.17 | 25.50 | 25.09 | 25.40 | 1,100,719 | +0.42(+1.68%) |
Mar 09, 2018 | 25.13 | 25.22 | 24.73 | 24.98 | 359,570 | -0.17(-0.68%) |
Mar 08, 2018 | 25.19 | 25.20 | 24.99 | 25.15 | 417,428 | +0.03(+0.12%) |
Mar 07, 2018 | 25.22 | 25.12 | 469,035 | +0.05(+0.19%) | ||
Mar 06, 2018 | 24.95 | 25.14 | 24.74 | 25.07 | 396,987 | +0.12(+0.50%) |
Mar 05, 2018 | 24.64 | 25.18 | 24.64 | 24.95 | 427,411 | +0.26(+1.07%) |
Mar 02, 2018 | 24.40 | 24.75 | 24.26 | 24.68 | 761,724 | +0.03(+0.13%) |
Mar 01, 2018 | 23.88 | 24.92 | 23.80 | 24.65 | 627,973 | +0.00(+0.00%) |
Feb 28, 2018 | 24.77 | 25.08 | 24.63 | 24.65 | 318,566 | -0.09(-0.38%) |
Feb 27, 2018 | 25.60 | 25.72 | 24.73 | 24.75 | 326,380 | -0.85(-3.34%) |
Feb 26, 2018 | 25.65 | 25.67 | 25.38 | 25.60 | 451,724 | +0.18(+0.70%) |
Feb 23, 2018 | 25.48 | 25.64 | 25.26 | 25.42 | 508,271 | +0.09(+0.34%) |
Feb 22, 2018 | 25.34 | 747,316 | +0.56(+2.26%) | |||
Feb 21, 2018 | 24.92 | 25.19 | 24.76 | 24.78 | 448,205 | -0.26(-1.06%) |
Feb 20, 2018 | 25.23 | 25.44 | 24.91 | 25.04 | 534,632 | -0.24(-0.95%) |
Feb 16, 2018 | 25.28 | 25.28 | 25.28 | 0 | +0.26(+1.06%) | |
Feb 15, 2018 | 24.92 | 25.45 | 24.47 | 25.02 | 555,800 | +0.15(+0.59%) |
Feb 14, 2018 | 25.00 | 25.27 | 24.04 | 24.87 | 597,807 | -0.76(-2.97%) |
Feb 13, 2018 | 25.29 | 25.72 | 25.12 | 25.63 | 190,180 | +0.28(+1.10%) |
Feb 12, 2018 | 25.62 | 25.62 | 24.45 | 25.35 | 232,425 | -0.19(-0.73%) |
Feb 09, 2018 | 25.00 | 25.70 | 24.48 | 25.54 | 349,568 | +0.64(+2.56%) |
Feb 08, 2018 | 25.51 | 25.61 | 24.89 | 24.90 | 426,727 | -0.59(-2.32%) |
Feb 07, 2018 | 25.52 | 25.79 | 25.47 | 25.49 | 190,758 | -0.09(-0.33%) |
Feb 06, 2018 | 25.46 | 25.93 | 25.10 | 25.58 | 345,949 | -0.57(-2.17%) |
Feb 05, 2018 | 26.56 | 26.89 | 25.82 | 26.14 | 189,698 | -0.65(-2.41%) |
Feb 02, 2018 | 26.70 | 26.84 | 26.42 | 26.79 | 279,188 | -0.09(-0.35%) |
Feb 01, 2018 | 27.40 | 27.54 | 26.68 | 26.88 | 420,269 | -0.52(-1.90%) |
Jan 31, 2018 | 27.19 | 27.41 | 27.02 | 27.40 | 287,534 | +0.33(+1.21%) |
Jan 30, 2018 | 27.12 | 27.12 | 27.05 | 27.08 | 190,198 | -0.14(-0.51%) |
Jan 29, 2018 | 27.69 | 27.69 | 27.11 | 27.22 | 352,742 | -0.44(-1.60%) |
Jan 26, 2018 | 28.17 | 28.29 | 27.61 | 27.66 | 258,595 | -0.47(-1.66%) |
Jan 25, 2018 | 28.17 | 28.31 | 27.85 | 28.13 | 242,290 | -0.02(-0.08%) |
Jan 24, 2018 | 28.45 | 28.47 | 28.06 | 28.15 | 206,486 | -0.33(-1.17%) |
Jan 23, 2018 | 28.29 | 28.48 | 28.20 | 28.48 | 138,971 | +0.27(+0.96%) |
Jan 22, 2018 | 28.15 | 28.33 | 27.75 | 28.21 | 194,327 | +0.06(+0.22%) |
Jan 19, 2018 | 27.77 | 28.15 | 27.77 | 28.15 | 184,791 | +0.33(+1.20%) |
Jan 18, 2018 | 28.19 | 28.19 | 28.19 | 27.82 | 262,330 | -0.43(-1.51%) |
Jan 17, 2018 | 28.12 | 28.30 | 28.04 | 28.24 | 234,016 | +0.19(+0.66%) |
Jan 16, 2018 | 28.10 | 28.40 | 27.98 | 28.06 | 255,074 | +0.05(+0.17%) |
Jan 12, 2018 | 28.01 | 28.01 | 28.01 | 0 | -0.26(-0.93%) | |
Jan 11, 2018 | 28.26 | 28.43 | 28.18 | 28.27 | 145,002 | +0.02(+0.08%) |
Jan 10, 2018 | 28.34 | 28.25 | 205,169 | -0.16(-0.57%) | ||
Jan 09, 2018 | 28.91 | 28.91 | 28.40 | 28.41 | 145,908 | -0.51(-1.77%) |
Jan 08, 2018 | 28.84 | 28.97 | 28.69 | 28.93 | 169,436 | +0.06(+0.22%) |
Jan 05, 2018 | 28.87 | 28.97 | 28.69 | 28.86 | 165,850 | +0.02(+0.05%) |
Jan 04, 2018 | 29.39 | 29.41 | 28.84 | 28.85 | 136,881 | -0.54(-1.85%) |
Jan 03, 2018 | 29.68 | 29.75 | 29.37 | 29.39 | 198,659 | -0.26(-0.89%) |
Jan 02, 2018 | 29.77 | 29.83 | 29.71 | 29.66 | 258,247 | -0.06(-0.21%) |
Dec 29, 2017 | 29.72 | 29.72 | 29.72 | 0 | -0.13(-0.44%) | |
Dec 28, 2017 | 29.45 | 29.88 | 29.30 | 29.85 | 201,883 | +0.39(+1.32%) |
Dec 27, 2017 | 29.54 | 29.65 | 29.39 | 29.46 | 162,608 | -0.03(-0.11%) |
Dec 26, 2017 | 29.35 | 29.63 | 29.35 | 29.49 | 132,294 | +0.16(+0.56%) |
Dec 22, 2017 | 29.28 | 29.56 | 28.72 | 29.33 | 234,208 | +0.06(+0.21%) |
Dec 21, 2017 | 29.59 | 29.59 | 29.27 | 29.27 | 163,870 | -0.25(-0.84%) |
Dec 20, 2017 | 29.54 | 29.90 | 29.02 | 29.52 | 361,574 | -0.02(-0.08%) |
Dec 19, 2017 | 30.61 | 30.65 | 29.45 | 29.54 | 350,969 | -1.08(-3.53%) |
Dec 18, 2017 | 30.59 | 30.92 | 30.39 | 30.62 | 368,904 | +0.11(+0.36%) |
Dec 15, 2017 | 30.15 | 30.62 | 30.15 | 30.51 | 916,782 | +0.39(+1.29%) |
Dec 14, 2017 | 30.46 | 30.57 | 30.12 | 30.12 | 246,338 | -0.36(-1.17%) |
Dec 13, 2017 | 30.51 | 30.89 | 30.45 | 30.48 | 272,034 | +0.12(+0.41%) |
Dec 12, 2017 | 30.21 | 30.48 | 30.19 | 30.36 | 203,703 | +0.16(+0.54%) |
Dec 11, 2017 | 30.09 | 30.40 | 29.97 | 30.19 | 309,552 | +0.28(+0.94%) |
Dec 08, 2017 | 29.96 | 30.08 | 29.81 | 29.91 | 142,796 | +0.00(+0.00%) |
Dec 07, 2017 | 29.90 | 30.00 | 29.72 | 200,596 | +0.00(+0.00%) | |
Dec 06, 2017 | 29.99 | 30.16 | 29.67 | 29.82 | 252,080 | -0.09(-0.29%) |
Dec 05, 2017 | 30.52 | 30.54 | 29.91 | 29.91 | 258,586 | -0.61(-2.00%) |
Dec 04, 2017 | 30.39 | 30.48 | 30.38 | 30.52 | 429,202 | +0.25(+0.82%) |
Dec 01, 2017 | 30.41 | 30.54 | 29.88 | 30.27 | 248,021 | -0.11(-0.36%) |
Nov 30, 2017 | 30.77 | 30.78 | 30.30 | 30.38 | 438,983 | -0.29(-0.96%) |
Nov 29, 2017 | 30.66 | 30.85 | 30.45 | 30.67 | 255,949 | +0.02(+0.08%) |
Nov 28, 2017 | 30.33 | 30.66 | 30.15 | 30.65 | 380,815 | +0.39(+1.28%) |
Nov 27, 2017 | 30.60 | 30.60 | 30.14 | 30.26 | 217,855 | -0.33(-1.08%) |
Nov 24, 2017 | 30.52 | 30.59 | 30.38 | 30.59 | 80,290 | +0.07(+0.23%) |
Nov 22, 2017 | 30.35 | 30.68 | 30.32 | 30.52 | 255,802 | +0.19(+0.64%) |
Nov 21, 2017 | 30.45 | 30.52 | 30.24 | 30.33 | 467,657 | +0.00(+0.00%) |
Nov 20, 2017 | 30.52 | 30.53 | 30.28 | 30.33 | 241,860 | -0.12(-0.41%) |
Nov 17, 2017 | 30.45 | 30.70 | 30.39 | 30.45 | 311,291 | -0.09(-0.30%) |
Nov 16, 2017 | 30.42 | 30.67 | 30.32 | 30.55 | 393,248 | +0.13(+0.43%) |
Nov 15, 2017 | 30.55 | 30.55 | 30.25 | 30.42 | 331,885 | -0.15(-0.48%) |
Nov 14, 2017 | 30.54 | 30.60 | 30.35 | 30.56 | 387,882 | +0.05(+0.18%) |
Nov 13, 2017 | 30.44 | 30.59 | 30.30 | 30.51 | 237,189 | +0.15(+0.51%) |
Nov 10, 2017 | 30.26 | 30.53 | 30.10 | 30.35 | 336,349 | -0.07(-0.23%) |
Nov 09, 2017 | 29.99 | 30.74 | 29.99 | 30.42 | 558,895 | +0.40(+1.34%) |
Nov 08, 2017 | 29.90 | 30.22 | 29.85 | 30.02 | 341,846 | -0.06(-0.21%) |
Nov 07, 2017 | 29.82 | 30.19 | 29.76 | 30.08 | 589,368 | +0.36(+1.22%) |
Nov 06, 2017 | 29.60 | 29.99 | 29.54 | 29.72 | 408,335 | +0.12(+0.39%) |
Nov 03, 2017 | 29.94 | 30.01 | 29.39 | 29.61 | 496,855 | -0.49(-1.62%) |
Nov 02, 2017 | 29.18 | 30.25 | 28.76 | 30.09 | 670,880 | +0.18(+0.59%) |
Nov 01, 2017 | 28.75 | 30.00 | 28.39 | 29.91 | 877,900 | -0.02(-0.08%) |
Oct 31, 2017 | 30.14 | 30.14 | 29.79 | 29.94 | 390,033 | -0.19(-0.64%) |
Oct 30, 2017 | 30.41 | 30.45 | 30.07 | 30.13 | 262,677 | -0.29(-0.96%) |
Oct 27, 2017 | 30.08 | 30.55 | 30.03 | 30.42 | 391,482 | +0.32(+1.08%) |
Oct 26, 2017 | 30.33 | 30.70 | 30.08 | 30.10 | 378,377 | -0.15(-0.51%) |
Oct 25, 2017 | 30.35 | 30.52 | 30.08 | 30.25 | 234,605 | -0.22(-0.71%) |
Oct 24, 2017 | 30.31 | 30.52 | 30.22 | 30.47 | 491,983 | +0.15(+0.48%) |
Oct 23, 2017 | 30.09 | 30.43 | 30.06 | 30.32 | 184,027 | +0.17(+0.56%) |
Oct 20, 2017 | 30.83 | 30.83 | 30.02 | 30.15 | 421,704 | -0.62(-2.01%) |
Oct 19, 2017 | 31.03 | 31.11 | 30.71 | 30.77 | 198,729 | -0.25(-0.82%) |
Oct 18, 2017 | 31.28 | 31.31 | 30.99 | 31.03 | 180,932 | -0.29(-0.94%) |
Oct 17, 2017 | 31.23 | 31.55 | 31.15 | 31.32 | 160,635 | -0.05(-0.17%) |
Oct 16, 2017 | 31.80 | 31.90 | 31.28 | 31.37 | 219,349 | -0.45(-1.41%) |
Oct 13, 2017 | 32.04 | 32.18 | 31.75 | 31.82 | 298,984 | -0.02(-0.05%) |
Oct 12, 2017 | 31.93 | 32.04 | 31.74 | 31.84 | 259,202 | -0.09(-0.29%) |
Oct 11, 2017 | 31.51 | 31.97 | 31.51 | 31.93 | 234,048 | +0.42(+1.32%) |
Oct 10, 2017 | 31.36 | 31.60 | 31.32 | 31.51 | 216,149 | +0.24(+0.77%) |
Oct 09, 2017 | 31.08 | 31.36 | 31.08 | 31.27 | 79,304 | +0.19(+0.62%) |
Oct 06, 2017 | 31.12 | 31.18 | 30.76 | 31.08 | 134,518 | -0.20(-0.64%) |
Oct 05, 2017 | 31.23 | 31.45 | 30.92 | 31.28 | 231,233 | +0.12(+0.40%) |
Oct 04, 2017 | 31.31 | 31.36 | 31.05 | 31.16 | 293,674 | -0.17(-0.54%) |
Oct 03, 2017 | 31.14 | 31.34 | 30.89 | 31.33 | 264,964 | +0.21(+0.67%) |
Oct 02, 2017 | 30.73 | 31.16 | 30.61 | 31.12 | 233,868 | +0.42(+1.38%) |
Sep 29, 2017 | 30.89 | 30.98 | 30.39 | 30.69 | 233,195 | -0.24(-0.77%) |
Sep 28, 2017 | 30.69 | 30.98 | 30.43 | 30.93 | 239,508 | +0.26(+0.86%) |
Sep 27, 2017 | 31.10 | 31.10 | 30.29 | 30.67 | 315,239 | -0.45(-1.44%) |
Sep 26, 2017 | 31.01 | 31.23 | 30.87 | 31.12 | 205,787 | +0.22(+0.70%) |
Sep 25, 2017 | 30.74 | 31.19 | 30.72 | 30.90 | 294,930 | +0.18(+0.58%) |
Sep 22, 2017 | 30.86 | 31.01 | 30.72 | 30.72 | 170,157 | -0.10(-0.33%) |
Sep 21, 2017 | 30.86 | 31.13 | 30.82 | 30.82 | 201,078 | -0.06(-0.20%) |
Sep 20, 2017 | 30.92 | 31.04 | 30.65 | 30.89 | 229,583 | -0.05(-0.17%) |
Sep 19, 2017 | 31.26 | 31.26 | 30.88 | 30.94 | 251,833 | -0.25(-0.79%) |
Sep 18, 2017 | 31.32 | 31.41 | 31.02 | 31.19 | 359,731 | -0.13(-0.42%) |
Sep 15, 2017 | 31.48 | 31.48 | 31.11 | 31.32 | 483,733 | -0.07(-0.22%) |
Sep 14, 2017 | 31.12 | 31.47 | 31.06 | 31.39 | 238,206 | +0.12(+0.40%) |
Sep 13, 2017 | 30.96 | 31.30 | 30.92 | 31.26 | 240,988 | +0.36(+1.17%) |
Sep 12, 2017 | 31.24 | 31.47 | 30.79 | 30.90 | 220,824 | -0.43(-1.37%) |
Sep 11, 2017 | 31.30 | 31.58 | 31.26 | 31.33 | 209,467 | +0.11(+0.34%) |
Sep 08, 2017 | 31.18 | 31.51 | 31.09 | 31.22 | 217,760 | -0.02(-0.07%) |
Sep 07, 2017 | 31.19 | 31.45 | 31.04 | 31.25 | 373,504 | +0.11(+0.34%) |
Sep 06, 2017 | 31.18 | 31.72 | 31.07 | 31.14 | 303,030 | +0.01(+0.02%) |
Sep 05, 2017 | 31.26 | 31.58 | 31.03 | 31.13 | 315,905 | -0.12(-0.37%) |
Sep 01, 2017 | 31.13 | 31.21 | 30.94 | 31.25 | 207,488 | +0.10(+0.32%) |
Aug 31, 2017 | 30.93 | 31.32 | 30.93 | 31.15 | 271,315 | +0.24(+0.77%) |
Aug 30, 2017 | 30.83 | 30.93 | 30.59 | 30.91 | 193,050 | +0.00(+0.00%) |
Aug 29, 2017 | 30.92 | 31.18 | 30.66 | 30.91 | 318,467 | -0.03(-0.10%) |
Aug 28, 2017 | 31.33 | 31.61 | 30.82 | 30.94 | 294,167 | -0.36(-1.15%) |
Aug 25, 2017 | 31.09 | 31.43 | 30.95 | 31.30 | 306,359 | +0.41(+1.34%) |
Aug 24, 2017 | 30.97 | 31.38 | 30.86 | 30.89 | 519,055 | +0.09(+0.30%) |
Aug 23, 2017 | 30.54 | 31.12 | 30.53 | 30.79 | 226,311 | +0.18(+0.58%) |
Aug 22, 2017 | 31.09 | 31.09 | 30.56 | 30.62 | 194,834 | -0.38(-1.24%) |
Aug 21, 2017 | 30.54 | 31.17 | 30.46 | 31.00 | 179,929 | +0.44(+1.46%) |
Aug 18, 2017 | 30.56 | 30.79 | 30.41 | 30.56 | 476,485 | -0.32(-1.04%) |
Aug 17, 2017 | 31.06 | 31.22 | 30.83 | 30.88 | 268,686 | -0.32(-1.03%) |
Aug 16, 2017 | 31.20 | 31.35 | 31.08 | 31.20 | 168,649 | +0.14(+0.44%) |
Aug 15, 2017 | 31.15 | 31.24 | 30.83 | 31.06 | 263,829 | -0.12(-0.39%) |
Aug 14, 2017 | 30.67 | 31.22 | 30.67 | 31.19 | 284,934 | +0.69(+2.26%) |
Aug 11, 2017 | 30.39 | 30.80 | 30.39 | 30.50 | 482,861 | -0.21(-0.70%) |
Aug 10, 2017 | 30.74 | 30.89 | 30.66 | 30.71 | 284,813 | -0.05(-0.17%) |
Aug 09, 2017 | 30.65 | 30.97 | 30.56 | 30.76 | 252,048 | +0.15(+0.50%) |
Aug 08, 2017 | 30.82 | 31.09 | 30.39 | 30.61 | 246,638 | -0.35(-1.14%) |
Aug 07, 2017 | 30.97 | 31.08 | 30.79 | 30.96 | 344,834 | -0.01(-0.02%) |
Aug 04, 2017 | 30.89 | 31.18 | 30.74 | 30.97 | 273,522 | +0.07(+0.22%) |
Aug 03, 2017 | 31.01 | 31.45 | 30.85 | 30.90 | 175,120 | -0.11(-0.37%) |
Aug 02, 2017 | 31.29 | 31.41 | 30.77 | 31.02 | 324,653 | -0.38(-1.22%) |
Aug 01, 2017 | 31.19 | 31.51 | 31.09 | 31.40 | 258,411 | +0.26(+0.84%) |
Jul 31, 2017 | 30.81 | 31.21 | 30.51 | 31.14 | 224,910 | +0.31(+1.02%) |
Jul 28, 2017 | 30.99 | 31.23 | 30.69 | 30.83 | 189,069 | -0.15(-0.47%) |
Jul 27, 2017 | 30.71 | 31.27 | 30.56 | 30.97 | 217,554 | +0.21(+0.70%) |
Jul 26, 2017 | 30.69 | 31.00 | 30.32 | 30.76 | 182,242 | +0.02(+0.05%) |
Jul 25, 2017 | 30.50 | 30.82 | 30.07 | 30.74 | 436,019 | +0.23(+0.75%) |
Jul 24, 2017 | 30.83 | 30.83 | 30.51 | 30.51 | 233,945 | -0.31(-1.02%) |
Jul 21, 2017 | 31.25 | 31.25 | 30.51 | 30.83 | 307,586 | -0.09(-0.30%) |
Jul 20, 2017 | 31.03 | 31.11 | 30.85 | 30.92 | 208,477 | -0.11(-0.37%) |
Jul 19, 2017 | 30.69 | 31.07 | 30.67 | 31.03 | 220,009 | +0.33(+1.07%) |
Jul 18, 2017 | 30.56 | 30.79 | 30.46 | 30.70 | 172,429 | +0.12(+0.38%) |
Jul 17, 2017 | 30.43 | 30.72 | 30.24 | 30.59 | 242,955 | +0.21(+0.71%) |
Jul 14, 2017 | 30.10 | 30.52 | 30.10 | 30.37 | 245,737 | +0.43(+1.43%) |
Jul 13, 2017 | 29.93 | 30.16 | 29.82 | 29.94 | 228,704 | +0.07(+0.23%) |
Jul 12, 2017 | 29.65 | 30.07 | 29.65 | 29.87 | 212,775 | +0.44(+1.51%) |
Jul 11, 2017 | 29.35 | 29.60 | 29.14 | 29.43 | 277,742 | +0.10(+0.34%) |
Jul 10, 2017 | 30.10 | 30.28 | 29.31 | 29.33 | 188,897 | -0.77(-2.57%) |
Jul 07, 2017 | 29.95 | 30.22 | 29.84 | 30.10 | 171,168 | +0.28(+0.95%) |
Jul 06, 2017 | 30.06 | 30.23 | 29.74 | 29.82 | 228,277 | -0.45(-1.49%) |
Jul 05, 2017 | 30.83 | 30.83 | 30.07 | 30.27 | 318,402 | -0.47(-1.52%) |
Jul 03, 2017 | 30.20 | 30.96 | 30.20 | 30.74 | 297,991 | +0.54(+1.78%) |
Jun 30, 2017 | 30.69 | 30.81 | 30.16 | 30.20 | 262,201 | -0.39(-1.28%) |
Jun 29, 2017 | 30.63 | 30.98 | 30.53 | 30.59 | 303,101 | -0.19(-0.62%) |
Jun 28, 2017 | 30.93 | 31.12 | 30.76 | 30.79 | 340,443 | -0.06(-0.20%) |
Jun 27, 2017 | 30.61 | 31.00 | 30.57 | 30.85 | 251,185 | +0.16(+0.52%) |
Jun 26, 2017 | 30.68 | 31.02 | 30.54 | 30.69 | 296,304 | +0.12(+0.38%) |
Jun 23, 2017 | 30.52 | 30.89 | 30.46 | 30.57 | 555,826 | +0.05(+0.15%) |
Jun 22, 2017 | 30.36 | 30.82 | 30.12 | 30.53 | 288,384 | +0.21(+0.71%) |
Jun 21, 2017 | 30.33 | 30.47 | 30.02 | 30.31 | 238,392 | -0.03(-0.10%) |
Jun 20, 2017 | 30.46 | 30.58 | 30.09 | 30.34 | 276,700 | -0.15(-0.48%) |
Jun 19, 2017 | 30.72 | 30.72 | 30.35 | 30.49 | 279,377 | -0.23(-0.75%) |
Jun 16, 2017 | 31.20 | 31.20 | 30.56 | 30.72 | 496,037 | -0.63(-2.01%) |
Jun 15, 2017 | 31.11 | 31.55 | 31.11 | 31.35 | 426,721 | +0.05(+0.15%) |
Jun 14, 2017 | 31.68 | 31.68 | 31.12 | 31.30 | 296,781 | -0.13(-0.41%) |
Jun 13, 2017 | 31.39 | 31.56 | 31.07 | 31.43 | 424,769 | +0.13(+0.42%) |
Jun 12, 2017 | 30.93 | 31.49 | 30.93 | 31.30 | 424,856 | +0.43(+1.38%) |
Jun 09, 2017 | 30.52 | 31.05 | 30.32 | 30.87 | 273,087 | +0.36(+1.17%) |
Jun 08, 2017 | 30.74 | 30.74 | 30.36 | 30.52 | 266,384 | -0.14(-0.45%) |
Jun 07, 2017 | 30.23 | 30.82 | 30.21 | 30.65 | 289,417 | +0.50(+1.64%) |
Jun 06, 2017 | 30.17 | 30.42 | 29.85 | 30.16 | 449,358 | -0.01(-0.03%) |
Jun 05, 2017 | 30.42 | 30.42 | 29.91 | 30.17 | 293,945 | -0.40(-1.32%) |
Jun 02, 2017 | 30.40 | 30.67 | 30.38 | 30.57 | 368,015 | +0.36(+1.19%) |
Jun 01, 2017 | 29.71 | 30.23 | 29.62 | 30.21 | 333,429 | +0.46(+1.54%) |
May 31, 2017 | 29.75 | 29.86 | 29.52 | 29.75 | 256,682 | +0.05(+0.18%) |
May 30, 2017 | 30.04 | 30.04 | 29.69 | 29.70 | 235,028 | -0.34(-1.14%) |
May 26, 2017 | 30.10 | 30.18 | 29.75 | 30.04 | 235,098 | -0.08(-0.28%) |
May 25, 2017 | 30.33 | 30.43 | 30.10 | 30.13 | 269,711 | -0.06(-0.20%) |
May 24, 2017 | 29.88 | 30.42 | 29.88 | 30.19 | 433,229 | +0.44(+1.49%) |
May 23, 2017 | 30.09 | 30.15 | 29.69 | 29.75 | 467,364 | -0.21(-0.71%) |
May 22, 2017 | 30.04 | 30.31 | 29.82 | 29.96 | 397,506 | -0.03(-0.10%) |
May 19, 2017 | 29.81 | 30.20 | 29.66 | 29.99 | 531,291 | +0.25(+0.85%) |
May 18, 2017 | 29.55 | 29.85 | 29.40 | 29.74 | 447,250 | +0.20(+0.67%) |
May 17, 2017 | 29.21 | 29.62 | 28.99 | 29.54 | 509,005 | +0.30(+1.02%) |
May 16, 2017 | 29.94 | 30.02 | 29.17 | 29.24 | 240,846 | -0.71(-2.37%) |
May 15, 2017 | 30.00 | 30.24 | 29.82 | 29.95 | 232,215 | -0.05(-0.18%) |
May 12, 2017 | 30.16 | 30.20 | 29.95 | 30.01 | 400,641 | -0.18(-0.61%) |
May 11, 2017 | 30.47 | 30.47 | 30.00 | 30.19 | 413,653 | -0.40(-1.30%) |
May 10, 2017 | 30.51 | 30.84 | 30.29 | 30.58 | 255,747 | +0.09(+0.30%) |
May 09, 2017 | 30.87 | 30.87 | 30.38 | 30.49 | 394,857 | -0.37(-1.19%) |
May 08, 2017 | 31.64 | 31.64 | 30.77 | 30.86 | 674,913 | -0.82(-2.57%) |
May 05, 2017 | 31.66 | 31.83 | 31.42 | 31.67 | 294,210 | +0.17(+0.53%) |
May 04, 2017 | 31.44 | 31.58 | 31.00 | 31.51 | 418,329 | -0.15(-0.48%) |
May 03, 2017 | 32.51 | 32.75 | 31.51 | 31.66 | 572,844 | -1.10(-3.37%) |
May 02, 2017 | 32.91 | 33.06 | 32.66 | 32.76 | 342,973 | -0.16(-0.49%) |