Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.40 | 28.84 | 28.37 | 28.84 | 2,091 | +0.44(+1.55%) |
Apr 27, 2018 | 28.50 | 28.50 | 28.40 | 28.40 | 1,687 | -0.01(-0.04%) |
Apr 26, 2018 | 28.41 | 28.41 | 28.41 | 28.41 | 231 | +0.00(+0.00%) |
Apr 25, 2018 | 28.41 | 28.41 | 28.41 | 28.41 | 350 | -0.58(-2.00%) |
Apr 24, 2018 | 28.99 | 28.99 | 28.99 | 28.99 | 599 | +0.51(+1.81%) |
Apr 23, 2018 | 28.48 | 28.48 | 28.48 | 28.48 | 691 | +0.48(+1.70%) |
Apr 20, 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 100 | -0.09(-0.32%) |
Apr 19, 2018 | 28.09 | 28.09 | 28.09 | 28.09 | 0 | +0.00(+0.00%) |
Apr 18, 2018 | 28.09 | 28.09 | 28.09 | 28.09 | 30 | +0.00(+0.00%) |
Apr 17, 2018 | 28.09 | 28.09 | 28.09 | 28.09 | 182 | +0.00(+0.00%) |
Apr 16, 2018 | 28.10 | 28.10 | 28.09 | 28.09 | 434 | -0.19(-0.69%) |
Apr 13, 2018 | 28.28 | 28.28 | 28.28 | 28.28 | 455 | -0.09(-0.32%) |
Apr 12, 2018 | 29.01 | 29.01 | 28.38 | 28.38 | 1,342 | +0.11(+0.37%) |
Apr 11, 2018 | 28.50 | 28.50 | 28.27 | 28.27 | 929 | +0.27(+0.96%) |
Apr 10, 2018 | 29.19 | 29.19 | 27.99 | 28.00 | 787 | -0.27(-0.94%) |
Apr 09, 2018 | 28.56 | 28.56 | 27.80 | 28.27 | 1,011 | +0.17(+0.61%) |
Apr 06, 2018 | 28.45 | 28.53 | 28.09 | 28.09 | 1,225 | -0.05(-0.18%) |
Apr 05, 2018 | 28.15 | 28.15 | 28.14 | 28.14 | 1,627 | -0.03(-0.09%) |
Apr 04, 2018 | 28.17 | 28.17 | 28.17 | 28.17 | 316 | +0.47(+1.70%) |
Apr 03, 2018 | 27.70 | 27.70 | 27.70 | 27.70 | 19 | +0.00(+0.00%) |
Apr 02, 2018 | 27.70 | 27.70 | 27.70 | 27.70 | 35 | +0.00(+0.00%) |
Mar 29, 2018 | 27.70 | 27.70 | 27.70 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 27.52 | 27.70 | 27.52 | 27.70 | 7,298 | -0.19(-0.68%) |
Mar 27, 2018 | 28.05 | 28.05 | 27.89 | 27.89 | 2,066 | -0.11(-0.39%) |
Mar 26, 2018 | 28.00 | 28.00 | 27.98 | 28.00 | 1,405 | -0.74(-2.57%) |
Mar 23, 2018 | 28.74 | 28.74 | 28.74 | 28.74 | 407 | -0.38(-1.30%) |
Mar 22, 2018 | 29.12 | 29.12 | 29.12 | 29.12 | 189 | +0.96(+3.40%) |
Mar 21, 2018 | 28.16 | 28.16 | 28.16 | 28.16 | 1 | +0.00(+0.00%) |
Mar 20, 2018 | 28.58 | 28.58 | 28.16 | 28.16 | 400 | -0.74(-2.55%) |
Mar 19, 2018 | 28.90 | 28.90 | 28.90 | 28.90 | 612 | +0.12(+0.43%) |
Mar 16, 2018 | 28.77 | 28.77 | 28.77 | 28.77 | 25 | +0.00(+0.00%) |
Mar 15, 2018 | 28.63 | 28.77 | 28.62 | 28.77 | 449 | +0.10(+0.37%) |
Mar 14, 2018 | 28.67 | 28.67 | 28.67 | 28.67 | 318 | +0.11(+0.39%) |
Mar 13, 2018 | 28.56 | 28.56 | 28.56 | 28.56 | 139 | -0.44(-1.52%) |
Mar 12, 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 27 | +0.50(+1.75%) |
Mar 09, 2018 | 28.52 | 28.52 | 28.49 | 28.50 | 669 | +0.20(+0.71%) |
Mar 08, 2018 | 28.50 | 28.50 | 28.30 | 28.30 | 386 | -1.12(-3.81%) |
Mar 07, 2018 | 29.42 | 391 | +0.68(+2.35%) | |||
Mar 06, 2018 | 28.74 | 28.74 | 28.74 | 28.74 | 0 | +0.00(+0.00%) |
Mar 05, 2018 | 28.74 | 28.74 | 28.74 | 28.74 | 185 | -0.03(-0.09%) |
Mar 02, 2018 | 29.00 | 29.00 | 28.56 | 28.77 | 825 | +0.10(+0.35%) |
Mar 01, 2018 | 28.12 | 28.67 | 28.12 | 28.67 | 925 | -0.16(-0.56%) |
Feb 28, 2018 | 28.83 | 28.83 | 28.83 | 28.83 | 341 | -0.42(-1.42%) |
Feb 27, 2018 | 29.25 | 29.25 | 29.25 | 29.25 | 2 | +0.14(+0.46%) |
Feb 26, 2018 | 29.27 | 29.27 | 29.11 | 29.11 | 407 | +0.17(+0.59%) |
Feb 23, 2018 | 28.94 | 28.94 | 28.94 | 28.94 | 301 | +0.39(+1.37%) |
Feb 22, 2018 | 28.55 | 28.55 | 28.55 | 28.55 | 10 | +0.00(+0.00%) |
Feb 21, 2018 | 28.55 | 28.55 | 28.55 | 28.55 | 2 | +0.00(+0.00%) |
Feb 20, 2018 | 28.69 | 28.69 | 28.55 | 28.55 | 400 | -0.33(-1.14%) |
Feb 16, 2018 | 28.88 | 28.88 | 28.88 | 0 | -0.22(-0.76%) | |
Feb 15, 2018 | 29.87 | 29.89 | 29.10 | 29.10 | 3,399 | +0.35(+1.22%) |
Feb 14, 2018 | 28.75 | 28.75 | 28.75 | 28.75 | 300 | +0.00(+0.00%) |
Feb 13, 2018 | 28.75 | 28.75 | 28.75 | 28.75 | 700 | -0.25(-0.86%) |
Feb 12, 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 557 | +1.02(+3.66%) |
Feb 09, 2018 | 29.06 | 29.06 | 27.98 | 27.98 | 1,000 | -0.03(-0.12%) |
Feb 08, 2018 | 30.12 | 28.01 | 28.01 | 546 | -2.11(-7.01%) | |
Feb 07, 2018 | 30.12 | 30.12 | 30.12 | 30.12 | 201 | +0.00(+0.00%) |
Feb 06, 2018 | 28.97 | 30.12 | 28.96 | 30.12 | 2,912 | +0.94(+3.22%) |
Feb 05, 2018 | 29.72 | 28.22 | 29.18 | 4,940 | -0.54(-1.82%) | |
Feb 02, 2018 | 29.72 | 29.72 | 29.72 | 29.72 | 1,401 | -0.04(-0.13%) |
Feb 01, 2018 | 29.76 | 29.76 | 29.76 | 29.76 | 0 | +0.00(+0.00%) |
Jan 31, 2018 | 30.00 | 30.00 | 29.76 | 29.76 | 1,255 | -0.06(-0.22%) |
Jan 30, 2018 | 29.82 | 29.82 | 29.49 | 29.82 | 246 | +0.07(+0.25%) |
Jan 29, 2018 | 29.90 | 29.90 | 29.75 | 29.75 | 670 | -0.20(-0.67%) |
Jan 26, 2018 | 30.28 | 30.28 | 29.39 | 29.95 | 3,279 | -0.60(-1.96%) |
Jan 25, 2018 | 30.55 | 30.55 | 30.55 | 30.55 | 388 | +0.08(+0.26%) |
Jan 24, 2018 | 30.47 | 30.47 | 30.47 | 30.47 | 167 | +0.95(+3.22%) |
Jan 23, 2018 | 30.25 | 30.25 | 29.41 | 29.52 | 55,906 | -0.65(-2.15%) |
Jan 22, 2018 | 30.18 | 30.18 | 30.17 | 30.17 | 862 | +0.79(+2.69%) |
Jan 19, 2018 | 30.04 | 30.14 | 29.38 | 29.38 | 1,856 | -0.67(-2.23%) |
Jan 18, 2018 | 30.05 | 30.05 | 29.95 | 30.05 | 1,127 | +0.87(+2.98%) |
Jan 17, 2018 | 29.18 | 29.18 | 29.18 | 29.18 | 254 | +0.29(+1.00%) |
Jan 16, 2018 | 29.67 | 29.67 | 27.00 | 28.89 | 1,993 | -1.31(-4.34%) |
Jan 12, 2018 | 30.20 | 30.20 | 30.20 | 0 | +0.80(+2.72%) | |
Jan 11, 2018 | 30.71 | 31.44 | 29.06 | 29.40 | 4,711 | +0.06(+0.20%) |
Jan 10, 2018 | 29.42 | 29.34 | 2,805 | -0.64(-2.13%) | ||
Jan 09, 2018 | 28.73 | 31.37 | 28.73 | 29.98 | 8,782 | +0.90(+3.09%) |
Jan 08, 2018 | 28.59 | 29.15 | 28.59 | 29.08 | 2,646 | +0.36(+1.27%) |
Jan 05, 2018 | 28.71 | 28.71 | 28.71 | 28.71 | 47 | +0.00(+0.00%) |
Jan 04, 2018 | 28.66 | 28.76 | 27.81 | 28.71 | 4,328 | +0.04(+0.12%) |
Jan 03, 2018 | 28.39 | 28.69 | 28.39 | 28.68 | 676 | +0.43(+1.52%) |
Jan 02, 2018 | 27.93 | 28.25 | 27.93 | 28.25 | 2,590 | +0.73(+2.66%) |
Dec 29, 2017 | 27.52 | 27.52 | 27.52 | 0 | -0.55(-1.97%) | |
Dec 28, 2017 | 28.13 | 28.16 | 28.07 | 28.07 | 425 | +0.31(+1.12%) |
Dec 27, 2017 | 27.95 | 28.29 | 27.47 | 27.76 | 2,760 | -0.04(-0.14%) |
Dec 26, 2017 | 27.80 | 27.80 | 27.80 | 27.80 | 250 | -0.32(-1.13%) |
Dec 22, 2017 | 28.11 | 28.12 | 28.11 | 28.12 | 700 | +0.15(+0.53%) |
Dec 21, 2017 | 27.97 | 27.97 | 27.97 | 27.97 | 89 | +0.00(+0.00%) |
Dec 20, 2017 | 28.02 | 28.02 | 27.97 | 27.97 | 1,762 | -0.06(-0.21%) |
Dec 19, 2017 | 27.66 | 28.03 | 27.66 | 28.03 | 913 | +0.14(+0.50%) |
Dec 18, 2017 | 27.89 | 27.89 | 27.89 | 27.89 | 6 | +0.00(+0.00%) |
Dec 15, 2017 | 27.89 | 27.89 | 27.89 | 27.89 | 86 | +0.00(+0.00%) |
Dec 14, 2017 | 27.89 | 27.89 | 27.89 | 27.89 | 152 | -0.14(-0.49%) |
Dec 13, 2017 | 27.68 | 28.03 | 27.68 | 28.03 | 431 | +0.55(+1.99%) |
Dec 12, 2017 | 26.57 | 27.54 | 26.57 | 27.48 | 2,222 | +0.25(+0.92%) |
Dec 11, 2017 | 27.42 | 27.42 | 27.23 | 27.23 | 395 | -0.17(-0.62%) |
Dec 08, 2017 | 27.40 | 27.40 | 27.40 | 27.40 | 28 | +0.00(+0.00%) |
Dec 07, 2017 | 27.41 | 27.41 | 27.38 | 27.40 | 631 | +0.04(+0.15%) |
Dec 06, 2017 | 27.36 | 27.36 | 27.36 | 27.36 | 311 | -0.23(-0.83%) |
Dec 05, 2017 | 27.59 | 27.59 | 27.59 | 27.59 | 383 | +0.29(+1.08%) |
Dec 04, 2017 | 27.30 | 27.30 | 27.30 | 27.30 | 38 | +0.00(+0.00%) |
Dec 01, 2017 | 27.42 | 27.42 | 27.30 | 27.30 | 553 | -0.28(-1.03%) |
Nov 30, 2017 | 27.58 | 27.58 | 27.58 | 27.58 | 0 | +0.00(+0.00%) |
Nov 29, 2017 | 27.56 | 27.58 | 27.56 | 27.58 | 243 | -0.12(-0.43%) |
Nov 28, 2017 | 27.77 | 27.81 | 27.70 | 27.70 | 1,475 | +0.00(+0.00%) |
Nov 27, 2017 | 27.82 | 27.82 | 27.32 | 27.70 | 2,901 | +0.02(+0.07%) |
Nov 24, 2017 | 27.68 | 27.68 | 27.68 | 27.68 | 0 | +0.00(+0.00%) |
Nov 22, 2017 | 27.07 | 27.68 | 27.07 | 27.68 | 715 | +0.01(+0.04%) |
Nov 21, 2017 | 27.73 | 27.79 | 27.64 | 27.67 | 1,513 | -0.22(-0.79%) |
Nov 20, 2017 | 27.89 | 27.89 | 27.89 | 27.89 | 28 | +0.00(+0.00%) |
Nov 17, 2017 | 27.73 | 27.89 | 27.73 | 27.89 | 1,195 | +0.12(+0.43%) |
Nov 16, 2017 | 27.77 | 27.77 | 27.77 | 27.77 | 328 | +0.30(+1.09%) |
Nov 15, 2017 | 27.46 | 27.47 | 27.46 | 27.47 | 1,307 | -0.16(-0.58%) |
Nov 14, 2017 | 27.63 | 27.63 | 27.63 | 27.63 | 60 | +0.00(+0.00%) |
Nov 13, 2017 | 27.63 | 27.63 | 27.63 | 27.63 | 37 | +0.00(+0.00%) |
Nov 10, 2017 | 27.36 | 27.63 | 27.36 | 27.63 | 706 | -0.29(-1.04%) |
Nov 09, 2017 | 27.07 | 27.99 | 27.07 | 27.92 | 3,252 | +0.06(+0.22%) |
Nov 08, 2017 | 27.84 | 27.87 | 27.32 | 27.86 | 1,311 | +0.52(+1.90%) |
Nov 07, 2017 | 27.27 | 27.34 | 27.27 | 27.34 | 1,316 | -0.58(-2.08%) |
Nov 06, 2017 | 27.92 | 27.92 | 27.92 | 27.92 | 836 | +0.23(+0.83%) |
Nov 03, 2017 | 27.59 | 27.69 | 27.57 | 27.69 | 697 | +0.03(+0.11%) |
Nov 02, 2017 | 27.65 | 27.66 | 27.65 | 27.66 | 707 | +0.22(+0.80%) |
Nov 01, 2017 | 27.79 | 27.79 | 27.44 | 27.44 | 555 | -0.28(-1.01%) |
Oct 31, 2017 | 27.69 | 27.72 | 27.69 | 27.72 | 414 | +0.04(+0.14%) |
Oct 30, 2017 | 27.68 | 27.68 | 27.68 | 27.68 | 373 | -0.03(-0.11%) |
Oct 27, 2017 | 27.68 | 27.71 | 27.68 | 27.71 | 298 | +0.21(+0.75%) |
Oct 26, 2017 | 27.40 | 27.60 | 27.35 | 27.50 | 1,410 | +0.58(+2.17%) |
Oct 25, 2017 | 27.07 | 27.45 | 26.92 | 26.92 | 2,258 | -0.08(-0.30%) |
Oct 24, 2017 | 27.05 | 27.28 | 27.00 | 27.00 | 560 | -0.52(-1.89%) |
Oct 23, 2017 | 27.57 | 27.57 | 27.04 | 27.52 | 770 | +0.42(+1.55%) |
Oct 20, 2017 | 27.10 | 27.10 | 27.10 | 27.10 | 404 | -0.07(-0.26%) |
Oct 19, 2017 | 27.12 | 27.17 | 27.03 | 27.17 | 1,045 | -0.41(-1.49%) |
Oct 18, 2017 | 27.13 | 27.58 | 27.13 | 27.58 | 2,604 | +0.48(+1.77%) |
Oct 17, 2017 | 27.50 | 27.50 | 27.10 | 27.10 | 404 | -0.20(-0.73%) |
Oct 16, 2017 | 26.76 | 27.30 | 26.62 | 27.30 | 4,276 | +0.22(+0.81%) |
Oct 13, 2017 | 27.08 | 27.08 | 27.08 | 27.08 | 301 | -0.04(-0.15%) |
Oct 12, 2017 | 27.12 | 27.12 | 27.12 | 27.12 | 414 | -0.03(-0.11%) |
Oct 11, 2017 | 27.08 | 27.15 | 27.00 | 27.15 | 713 | +0.15(+0.56%) |
Oct 10, 2017 | 27.00 | 27.00 | 27.00 | 27.00 | 800 | -0.03(-0.11%) |
Oct 09, 2017 | 28.08 | 28.08 | 26.99 | 27.03 | 1,373 | -0.07(-0.26%) |
Oct 06, 2017 | 26.93 | 27.14 | 26.93 | 27.10 | 1,201 | -0.18(-0.67%) |
Oct 05, 2017 | 26.95 | 27.52 | 26.88 | 27.28 | 6,890 | +0.38(+1.42%) |
Oct 04, 2017 | 28.00 | 28.00 | 26.90 | 26.90 | 2,240 | -0.40(-1.47%) |
Oct 03, 2017 | 26.91 | 27.49 | 26.89 | 27.30 | 3,143 | +0.54(+2.02%) |
Oct 02, 2017 | 26.77 | 26.77 | 26.76 | 26.76 | 766 | -0.74(-2.70%) |
Sep 29, 2017 | 27.50 | 27.50 | 27.50 | 27.50 | 252 | +0.00(+0.00%) |
Sep 28, 2017 | 27.50 | 27.50 | 27.50 | 27.50 | 587 | +0.46(+1.70%) |
Sep 27, 2017 | 27.13 | 27.13 | 27.04 | 27.04 | 1,050 | -0.22(-0.79%) |
Sep 26, 2017 | 27.26 | 27.26 | 27.26 | 27.26 | 114 | -0.44(-1.59%) |
Sep 25, 2017 | 27.70 | 27.70 | 27.70 | 27.70 | 21 | +0.00(+0.00%) |
Sep 22, 2017 | 27.70 | 27.70 | 27.70 | 27.70 | 72 | +0.00(+0.00%) |
Sep 21, 2017 | 27.70 | 27.70 | 27.70 | 27.70 | 166 | +0.16(+0.58%) |
Sep 20, 2017 | 27.71 | 27.71 | 27.50 | 27.54 | 2,128 | +0.29(+1.06%) |
Sep 19, 2017 | 27.25 | 27.25 | 27.25 | 27.25 | 56 | +0.00(+0.00%) |
Sep 18, 2017 | 27.25 | 27.25 | 27.25 | 27.25 | 92 | +0.00(+0.00%) |
Sep 15, 2017 | 27.49 | 27.49 | 27.23 | 27.25 | 704 | -0.22(-0.81%) |
Sep 14, 2017 | 27.47 | 27.47 | 27.47 | 27.47 | 57 | +0.00(+0.00%) |
Sep 13, 2017 | 27.82 | 27.82 | 27.46 | 27.47 | 1,114 | -0.75(-2.65%) |
Sep 12, 2017 | 27.50 | 28.22 | 27.50 | 28.22 | 280 | +0.67(+2.44%) |
Sep 11, 2017 | 27.55 | 27.55 | 27.55 | 27.55 | 1,000 | +0.04(+0.15%) |
Sep 08, 2017 | 27.51 | 27.51 | 27.51 | 27.51 | 151 | -0.31(-1.11%) |
Sep 07, 2017 | 27.82 | 27.82 | 27.82 | 27.82 | 7 | +0.00(+0.00%) |
Sep 06, 2017 | 27.82 | 27.82 | 27.82 | 27.82 | 227 | +0.19(+0.69%) |
Sep 05, 2017 | 27.24 | 27.63 | 27.24 | 27.63 | 355 | +0.32(+1.17%) |
Sep 01, 2017 | 27.31 | 27.31 | 27.31 | 27.31 | 48 | +0.00(+0.00%) |
Aug 31, 2017 | 27.31 | 27.31 | 27.31 | 27.31 | 11 | +0.00(+0.00%) |
Aug 30, 2017 | 27.31 | 27.31 | 27.31 | 27.31 | 1 | +0.00(+0.00%) |
Aug 29, 2017 | 27.31 | 27.31 | 27.31 | 27.31 | 130 | -0.60(-2.16%) |
Aug 28, 2017 | 27.54 | 27.91 | 27.49 | 27.91 | 801 | -0.07(-0.24%) |
Aug 25, 2017 | 28.04 | 28.04 | 27.49 | 27.98 | 1,973 | +0.46(+1.66%) |
Aug 24, 2017 | 27.52 | 27.52 | 27.52 | 27.52 | 0 | +0.00(+0.00%) |
Aug 23, 2017 | 27.52 | 27.52 | 27.52 | 27.52 | 211 | -0.34(-1.22%) |
Aug 22, 2017 | 27.86 | 27.86 | 27.86 | 27.86 | 47 | +0.00(+0.00%) |
Aug 21, 2017 | 27.86 | 27.86 | 27.86 | 27.86 | 332 | +0.67(+2.46%) |
Aug 18, 2017 | 27.19 | 27.19 | 27.19 | 27.19 | 0 | +0.00(+0.00%) |
Aug 17, 2017 | 27.19 | 27.19 | 27.19 | 27.19 | 185 | -0.19(-0.69%) |
Aug 16, 2017 | 27.38 | 27.38 | 27.38 | 27.38 | 0 | +0.00(+0.00%) |
Aug 15, 2017 | 27.38 | 27.38 | 27.38 | 27.38 | 9 | +0.00(+0.00%) |
Aug 14, 2017 | 27.38 | 27.38 | 27.38 | 27.38 | 1 | +0.00(+0.00%) |
Aug 11, 2017 | 27.38 | 27.38 | 27.38 | 27.38 | 0 | +0.00(+0.00%) |
Aug 10, 2017 | 27.50 | 27.50 | 27.38 | 27.38 | 1,040 | -0.43(-1.54%) |
Aug 09, 2017 | 27.81 | 27.81 | 27.81 | 27.81 | 999 | +0.06(+0.21%) |
Aug 08, 2017 | 27.75 | 27.75 | 27.75 | 27.75 | 159 | +0.17(+0.62%) |
Aug 07, 2017 | 27.58 | 27.58 | 27.58 | 27.58 | 3 | -0.15(-0.54%) |
Aug 04, 2017 | 28.04 | 28.04 | 27.70 | 27.73 | 3,959 | -0.20(-0.72%) |
Aug 03, 2017 | 27.93 | 27.93 | 27.93 | 27.93 | 122 | +0.07(+0.26%) |
Aug 02, 2017 | 27.94 | 27.98 | 27.86 | 27.86 | 1,425 | +0.13(+0.46%) |
Aug 01, 2017 | 27.73 | 27.73 | 27.73 | 27.73 | 150 | +0.08(+0.29%) |
Jul 31, 2017 | 27.65 | 27.65 | 27.65 | 27.65 | 2,867 | +0.00(+0.00%) |
Jul 28, 2017 | 27.65 | 27.65 | 27.65 | 27.65 | 100 | +0.00(+0.00%) |
Jul 27, 2017 | 27.65 | 27.65 | 27.65 | 27.65 | 100 | +0.15(+0.55%) |
Jul 26, 2017 | 27.54 | 27.54 | 27.47 | 27.50 | 683 | +0.10(+0.37%) |
Jul 25, 2017 | 27.94 | 28.02 | 27.40 | 27.40 | 575 | +0.06(+0.24%) |
Jul 24, 2017 | 27.45 | 27.45 | 27.33 | 27.33 | 504 | +0.29(+1.09%) |
Jul 21, 2017 | 27.04 | 27.04 | 27.04 | 27.04 | 241 | -0.12(-0.44%) |
Jul 20, 2017 | 27.35 | 27.39 | 27.10 | 27.16 | 3,571 | +0.01(+0.04%) |
Jul 19, 2017 | 27.42 | 27.42 | 27.15 | 27.15 | 1,175 | -0.14(-0.51%) |
Jul 18, 2017 | 27.29 | 27.29 | 27.29 | 27.29 | 211 | +0.23(+0.84%) |
Jul 17, 2017 | 27.35 | 27.35 | 27.06 | 27.06 | 1,049 | -0.23(-0.83%) |
Jul 14, 2017 | 27.14 | 27.29 | 27.14 | 27.29 | 2,965 | +0.06(+0.21%) |
Jul 13, 2017 | 27.09 | 27.23 | 27.09 | 27.23 | 4,590 | -0.27(-0.97%) |
Jul 12, 2017 | 27.41 | 27.50 | 27.41 | 27.50 | 2,377 | +0.75(+2.80%) |
Jul 11, 2017 | 28.06 | 28.06 | 26.75 | 26.75 | 8,798 | -0.09(-0.34%) |
Jul 10, 2017 | 27.88 | 27.88 | 26.82 | 26.84 | 1,212 | -0.73(-2.65%) |
Jul 07, 2017 | 27.57 | 27.57 | 27.57 | 27.57 | 113 | +0.68(+2.53%) |
Jul 06, 2017 | 26.95 | 26.96 | 26.89 | 26.89 | 3,908 | -0.27(-0.99%) |
Jul 05, 2017 | 26.94 | 27.16 | 26.94 | 27.16 | 836 | -0.10(-0.37%) |
Jul 03, 2017 | 27.10 | 27.26 | 26.95 | 27.26 | 2,074 | +0.15(+0.54%) |
Jun 30, 2017 | 27.11 | 27.11 | 27.11 | 27.11 | 242 | +0.57(+2.16%) |
Jun 29, 2017 | 26.54 | 26.54 | 26.54 | 26.54 | 41 | +0.00(+0.00%) |
Jun 28, 2017 | 26.54 | 26.54 | 26.54 | 26.54 | 2 | -0.67(-2.46%) |
Jun 27, 2017 | 27.20 | 27.21 | 27.20 | 27.21 | 810 | -0.10(-0.36%) |
Jun 26, 2017 | 27.31 | 27.31 | 27.31 | 27.31 | 391 | -0.26(-0.94%) |
Jun 23, 2017 | 27.34 | 27.57 | 27.34 | 27.57 | 485 | +0.36(+1.32%) |
Jun 22, 2017 | 27.61 | 27.61 | 27.21 | 27.21 | 2,003 | -0.35(-1.27%) |
Jun 21, 2017 | 27.47 | 27.56 | 27.47 | 27.56 | 901 | +0.10(+0.36%) |
Jun 20, 2017 | 27.46 | 27.46 | 27.46 | 27.46 | 195 | -0.04(-0.15%) |
Jun 19, 2017 | 27.53 | 27.53 | 27.50 | 27.50 | 1,009 | -0.03(-0.11%) |
Jun 16, 2017 | 27.62 | 27.64 | 27.53 | 27.53 | 11,510 | -0.01(-0.03%) |
Jun 15, 2017 | 27.50 | 27.64 | 27.34 | 27.54 | 2,166 | -0.23(-0.84%) |
Jun 14, 2017 | 27.89 | 27.89 | 27.73 | 27.77 | 1,416 | +0.12(+0.43%) |
Jun 13, 2017 | 27.65 | 27.65 | 27.65 | 27.65 | 71 | +0.00(+0.00%) |
Jun 12, 2017 | 27.65 | 27.65 | 27.65 | 27.65 | 0 | +0.00(+0.00%) |
Jun 09, 2017 | 27.56 | 27.65 | 27.50 | 27.65 | 2,436 | -0.20(-0.72%) |
Jun 08, 2017 | 27.71 | 27.85 | 27.71 | 27.85 | 260 | +0.04(+0.14%) |
Jun 07, 2017 | 27.62 | 27.81 | 27.62 | 27.81 | 1,037 | -0.11(-0.39%) |
Jun 06, 2017 | 27.92 | 27.92 | 27.92 | 27.92 | 67 | +0.00(+0.00%) |
Jun 05, 2017 | 28.83 | 28.83 | 27.87 | 27.92 | 962 | +0.19(+0.67%) |
Jun 02, 2017 | 27.73 | 27.73 | 27.73 | 27.73 | 282 | +0.13(+0.48%) |
Jun 01, 2017 | 27.60 | 27.60 | 27.60 | 27.60 | 275 | -0.07(-0.26%) |
May 31, 2017 | 27.74 | 27.75 | 27.66 | 27.67 | 1,906 | -0.14(-0.49%) |
May 30, 2017 | 27.81 | 27.81 | 27.81 | 27.81 | 66 | +0.00(+0.00%) |
May 26, 2017 | 27.50 | 27.81 | 27.50 | 27.81 | 756 | +0.04(+0.14%) |
May 25, 2017 | 27.77 | 27.77 | 27.77 | 27.77 | 4 | +0.00(+0.00%) |
May 24, 2017 | 27.77 | 27.77 | 27.77 | 27.77 | 203 | +0.02(+0.07%) |
May 23, 2017 | 27.62 | 28.21 | 27.62 | 27.75 | 926 | +0.04(+0.14%) |
May 22, 2017 | 27.50 | 27.71 | 27.50 | 27.71 | 700 | -0.08(-0.29%) |
May 19, 2017 | 27.72 | 27.79 | 27.68 | 27.79 | 2,332 | +0.50(+1.83%) |
May 18, 2017 | 27.29 | 27.29 | 27.29 | 27.29 | 97 | +0.00(+0.00%) |
May 17, 2017 | 26.94 | 27.29 | 26.94 | 27.29 | 421 | -0.36(-1.30%) |
May 16, 2017 | 27.71 | 27.71 | 27.65 | 27.65 | 1,953 | -0.12(-0.43%) |
May 15, 2017 | 27.75 | 27.77 | 27.22 | 27.77 | 3,978 | +0.12(+0.43%) |
May 12, 2017 | 27.65 | 27.65 | 27.65 | 27.65 | 8 | +0.00(+0.00%) |
May 11, 2017 | 27.54 | 27.65 | 27.54 | 27.65 | 391 | +1.86(+7.21%) |
May 10, 2017 | 25.79 | 25.79 | 25.79 | 25.79 | 204 | -1.58(-5.77%) |
May 09, 2017 | 27.59 | 27.60 | 27.37 | 27.37 | 2,017 | +0.31(+1.14%) |
May 08, 2017 | 27.06 | 27.06 | 27.06 | 27.06 | 105 | +0.00(+0.00%) |
May 05, 2017 | 27.06 | 27.06 | 27.06 | 27.06 | 0 | +0.00(+0.00%) |
May 04, 2017 | 27.23 | 27.23 | 27.06 | 27.06 | 542 | -0.44(-1.60%) |
May 03, 2017 | 27.50 | 27.50 | 27.50 | 27.50 | 0 | +0.00(+0.00%) |
May 02, 2017 | 27.50 | 27.50 | 27.50 | 27.50 | 49 | +0.00(+0.00%) |