Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.82 | 24.90 | 24.35 | 24.52 | 209,001 | -0.30(-1.21%) |
Apr 27, 2018 | 24.78 | 25.07 | 24.65 | 24.82 | 71,102 | +0.00(+0.00%) |
Apr 26, 2018 | 24.65 | 24.86 | 24.26 | 24.82 | 91,022 | +0.13(+0.52%) |
Apr 25, 2018 | 24.82 | 25.16 | 24.65 | 24.69 | 93,392 | -0.09(-0.35%) |
Apr 24, 2018 | 24.82 | 24.95 | 24.65 | 24.78 | 95,527 | +0.09(+0.35%) |
Apr 23, 2018 | 24.95 | 24.99 | 24.60 | 24.69 | 45,981 | -0.21(-0.86%) |
Apr 20, 2018 | 25.08 | 25.25 | 24.69 | 24.90 | 65,445 | -0.30(-1.19%) |
Apr 19, 2018 | 25.46 | 25.63 | 25.12 | 25.20 | 72,056 | -0.43(-1.67%) |
Apr 18, 2018 | 25.76 | 25.85 | 25.29 | 25.63 | 88,777 | -0.09(-0.33%) |
Apr 17, 2018 | 25.68 | 26.02 | 25.51 | 25.72 | 90,874 | +0.04(+0.17%) |
Apr 16, 2018 | 25.59 | 25.83 | 25.42 | 25.68 | 137,736 | +0.17(+0.67%) |
Apr 13, 2018 | 25.68 | 25.76 | 25.51 | 25.51 | 83,420 | -0.17(-0.67%) |
Apr 12, 2018 | 25.98 | 25.98 | 25.59 | 25.68 | 71,699 | -0.21(-0.83%) |
Apr 11, 2018 | 25.81 | 26.02 | 25.81 | 25.89 | 76,937 | +0.04(+0.17%) |
Apr 10, 2018 | 25.85 | 25.93 | 25.63 | 25.85 | 113,695 | +0.09(+0.33%) |
Apr 09, 2018 | 25.93 | 26.02 | 25.68 | 25.76 | 80,179 | -0.09(-0.33%) |
Apr 06, 2018 | 25.85 | 26.28 | 25.76 | 25.85 | 122,376 | -0.04(-0.17%) |
Apr 05, 2018 | 25.72 | 26.06 | 25.46 | 25.89 | 115,696 | +0.30(+1.17%) |
Apr 04, 2018 | 25.03 | 25.81 | 25.03 | 25.59 | 99,865 | +0.39(+1.53%) |
Apr 03, 2018 | 24.86 | 25.38 | 24.65 | 25.20 | 125,870 | +0.39(+1.56%) |
Apr 02, 2018 | 25.25 | 25.29 | 24.47 | 24.82 | 160,796 | -0.47(-1.87%) |
Mar 29, 2018 | 25.29 | 25.29 | 25.29 | 0 | +0.26(+1.03%) | |
Mar 28, 2018 | 24.95 | 25.29 | 24.86 | 25.03 | 100,680 | +0.13(+0.52%) |
Mar 27, 2018 | 24.90 | 25.29 | 24.82 | 24.90 | 103,014 | +0.09(+0.35%) |
Mar 26, 2018 | 24.82 | 25.12 | 24.47 | 24.82 | 166,054 | +0.13(+0.52%) |
Mar 23, 2018 | 25.16 | 25.38 | 24.69 | 24.69 | 115,910 | -0.52(-2.04%) |
Mar 22, 2018 | 25.63 | 25.98 | 25.20 | 25.20 | 89,020 | -0.56(-2.17%) |
Mar 21, 2018 | 25.72 | 26.11 | 25.59 | 25.76 | 104,998 | +0.00(+0.00%) |
Mar 20, 2018 | 25.89 | 25.93 | 25.42 | 25.76 | 131,477 | -0.13(-0.50%) |
Mar 19, 2018 | 25.89 | 26.15 | 25.72 | 25.89 | 172,594 | -0.09(-0.33%) |
Mar 16, 2018 | 26.41 | 26.66 | 25.93 | 25.98 | 377,945 | -0.47(-1.79%) |
Mar 15, 2018 | 26.66 | 26.84 | 26.15 | 26.45 | 244,753 | -0.21(-0.81%) |
Mar 14, 2018 | 26.79 | 27.05 | 26.60 | 26.66 | 125,898 | -0.04(-0.16%) |
Mar 13, 2018 | 27.52 | 27.65 | 26.71 | 26.71 | 98,719 | -0.82(-2.96%) |
Mar 12, 2018 | 27.09 | 27.65 | 27.09 | 27.52 | 94,927 | +0.39(+1.42%) |
Mar 09, 2018 | 26.79 | 27.39 | 26.54 | 27.14 | 145,298 | +0.43(+1.61%) |
Mar 08, 2018 | 27.22 | 27.22 | 26.15 | 26.71 | 203,907 | -0.47(-1.74%) |
Mar 07, 2018 | 27.14 | 27.18 | 174,301 | -0.60(-2.16%) | ||
Mar 06, 2018 | 27.70 | 27.87 | 27.61 | 27.78 | 95,444 | +0.17(+0.62%) |
Mar 05, 2018 | 28.12 | 28.12 | 27.57 | 27.61 | 169,946 | -0.54(-1.91%) |
Mar 02, 2018 | 27.61 | 28.27 | 27.61 | 28.15 | 89,345 | +0.37(+1.35%) |
Mar 01, 2018 | 27.69 | 27.98 | 27.52 | 27.77 | 121,667 | +0.00(+0.00%) |
Feb 28, 2018 | 28.19 | 28.38 | 27.69 | 27.77 | 121,644 | -0.33(-1.18%) |
Feb 27, 2018 | 28.52 | 28.69 | 28.06 | 28.11 | 134,178 | -0.42(-1.46%) |
Feb 26, 2018 | 28.56 | 28.69 | 28.40 | 28.52 | 82,073 | +0.04(+0.15%) |
Feb 23, 2018 | 28.36 | 28.73 | 28.19 | 28.48 | 100,250 | +0.12(+0.44%) |
Feb 22, 2018 | 28.27 | 28.56 | 28.15 | 28.36 | 71,592 | +0.12(+0.44%) |
Feb 21, 2018 | 28.52 | 28.85 | 28.23 | 28.23 | 81,100 | -0.29(-1.02%) |
Feb 20, 2018 | 28.85 | 29.10 | 28.40 | 28.52 | 99,430 | -0.46(-1.58%) |
Feb 16, 2018 | 28.98 | 28.98 | 28.98 | 0 | +0.04(+0.14%) | |
Feb 15, 2018 | 28.73 | 29.06 | 28.48 | 28.94 | 82,153 | +0.37(+1.31%) |
Feb 14, 2018 | 28.27 | 28.69 | 28.23 | 28.56 | 88,373 | +0.08(+0.29%) |
Feb 13, 2018 | 28.44 | 28.69 | 28.19 | 28.48 | 108,223 | +0.00(+0.00%) |
Feb 12, 2018 | 28.40 | 28.69 | 28.06 | 28.48 | 100,453 | +0.12(+0.44%) |
Feb 09, 2018 | 28.40 | 28.69 | 27.94 | 28.36 | 130,705 | +0.25(+0.89%) |
Feb 08, 2018 | 28.36 | 28.56 | 28.02 | 28.11 | 97,442 | -0.25(-0.88%) |
Feb 07, 2018 | 28.27 | 28.56 | 28.27 | 28.36 | 77,148 | +0.08(+0.29%) |
Feb 06, 2018 | 27.94 | 28.42 | 27.65 | 28.27 | 160,647 | -0.12(-0.44%) |
Feb 05, 2018 | 28.98 | 29.10 | 28.19 | 28.40 | 97,323 | -0.67(-2.29%) |
Feb 02, 2018 | 29.64 | 29.69 | 29.02 | 29.06 | 136,560 | -0.62(-2.10%) |
Feb 01, 2018 | 29.77 | 29.77 | 29.69 | 29.69 | 118,972 | -0.08(-0.28%) |
Jan 31, 2018 | 29.69 | 29.94 | 29.60 | 29.77 | 229,370 | +0.08(+0.28%) |
Jan 30, 2018 | 29.52 | 29.85 | 29.52 | 29.69 | 85,595 | +0.12(+0.42%) |
Jan 29, 2018 | 29.52 | 29.98 | 29.52 | 29.56 | 136,938 | +0.04(+0.14%) |
Jan 26, 2018 | 29.89 | 29.98 | 29.35 | 29.52 | 128,515 | -0.37(-1.25%) |
Jan 25, 2018 | 29.77 | 29.89 | 29.60 | 29.89 | 76,332 | +0.25(+0.84%) |
Jan 24, 2018 | 29.77 | 30.06 | 29.60 | 29.64 | 94,349 | -0.12(-0.42%) |
Jan 23, 2018 | 29.81 | 30.02 | 29.69 | 29.77 | 60,740 | -0.17(-0.56%) |
Jan 22, 2018 | 29.89 | 29.99 | 29.81 | 29.94 | 62,540 | +0.00(+0.00%) |
Jan 19, 2018 | 29.44 | 29.98 | 29.44 | 29.94 | 94,448 | +0.46(+1.55%) |
Jan 18, 2018 | 29.98 | 30.00 | 29.39 | 29.48 | 117,447 | -0.46(-1.53%) |
Jan 17, 2018 | 29.73 | 30.14 | 29.66 | 29.94 | 120,795 | +0.33(+1.12%) |
Jan 16, 2018 | 29.60 | 29.94 | 29.60 | 29.60 | 72,723 | -0.08(-0.28%) |
Jan 12, 2018 | 29.69 | 29.69 | 29.69 | 0 | -0.08(-0.28%) | |
Jan 11, 2018 | 29.35 | 29.96 | 29.31 | 29.77 | 77,714 | +0.29(+0.99%) |
Jan 10, 2018 | 29.60 | 29.69 | 29.23 | 29.48 | 71,974 | -0.21(-0.70%) |
Jan 09, 2018 | 29.85 | 29.94 | 29.64 | 29.69 | 84,226 | -0.17(-0.56%) |
Jan 08, 2018 | 30.06 | 30.10 | 29.73 | 29.85 | 112,796 | -0.21(-0.69%) |
Jan 05, 2018 | 30.06 | 30.18 | 29.85 | 30.06 | 62,361 | +0.04(+0.14%) |
Jan 04, 2018 | 29.73 | 30.10 | 29.73 | 30.02 | 60,788 | +0.33(+1.12%) |
Jan 03, 2018 | 30.14 | 30.27 | 29.60 | 29.69 | 129,819 | -0.42(-1.38%) |
Jan 02, 2018 | 30.52 | 30.52 | 29.85 | 30.10 | 119,116 | -0.17(-0.55%) |
Dec 29, 2017 | 30.27 | 30.27 | 30.27 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 30.31 | 30.31 | 29.96 | 30.27 | 47,858 | +0.04(+0.14%) |
Dec 27, 2017 | 30.52 | 30.52 | 30.09 | 30.23 | 66,015 | -0.21(-0.68%) |
Dec 26, 2017 | 30.52 | 30.68 | 30.43 | 30.43 | 43,447 | -0.25(-0.81%) |
Dec 22, 2017 | 30.77 | 30.89 | 30.64 | 30.68 | 52,921 | -0.08(-0.27%) |
Dec 21, 2017 | 30.73 | 30.93 | 30.64 | 30.77 | 56,857 | +0.12(+0.41%) |
Dec 20, 2017 | 30.85 | 30.85 | 30.39 | 30.64 | 74,907 | -0.12(-0.41%) |
Dec 19, 2017 | 31.10 | 31.14 | 30.64 | 30.77 | 83,942 | -0.33(-1.07%) |
Dec 18, 2017 | 31.06 | 31.48 | 30.93 | 31.10 | 85,768 | +0.00(+0.00%) |
Dec 15, 2017 | 30.77 | 31.18 | 30.35 | 31.10 | 470,814 | +0.78(+2.58%) |
Dec 14, 2017 | 30.32 | 30.53 | 30.07 | 30.32 | 92,488 | -0.04(-0.14%) |
Dec 13, 2017 | 30.23 | 30.48 | 30.23 | 30.36 | 81,617 | +0.08(+0.27%) |
Dec 12, 2017 | 30.03 | 30.30 | 30.03 | 30.28 | 66,351 | +0.25(+0.83%) |
Dec 11, 2017 | 29.86 | 30.03 | 29.82 | 30.03 | 88,078 | +0.17(+0.56%) |
Dec 08, 2017 | 30.15 | 30.17 | 29.86 | 29.86 | 166,971 | +0.00(+0.00%) |
Dec 07, 2017 | 30.48 | 30.48 | 29.78 | 114,751 | +0.00(+0.00%) | |
Dec 06, 2017 | 30.61 | 30.86 | 30.48 | 30.53 | 61,748 | -0.25(-0.81%) |
Dec 05, 2017 | 31.11 | 31.15 | 30.61 | 30.77 | 75,495 | -0.29(-0.93%) |
Dec 04, 2017 | 31.02 | 31.02 | 31.02 | 31.06 | 88,271 | +0.21(+0.67%) |
Dec 01, 2017 | 30.98 | 31.11 | 30.44 | 30.86 | 108,610 | -0.17(-0.53%) |
Nov 30, 2017 | 31.11 | 31.23 | 30.82 | 31.02 | 103,231 | -0.08(-0.27%) |
Nov 29, 2017 | 30.94 | 31.60 | 30.90 | 31.11 | 101,785 | +0.17(+0.54%) |
Nov 28, 2017 | 30.32 | 30.96 | 30.32 | 30.94 | 111,404 | +0.71(+2.33%) |
Nov 27, 2017 | 30.11 | 30.28 | 29.90 | 30.23 | 71,257 | +0.12(+0.41%) |
Nov 24, 2017 | 30.23 | 30.23 | 29.99 | 30.11 | 27,054 | -0.12(-0.41%) |
Nov 22, 2017 | 30.28 | 30.40 | 30.15 | 30.23 | 72,066 | +0.04(+0.14%) |
Nov 21, 2017 | 30.23 | 30.57 | 30.11 | 30.19 | 90,137 | +0.04(+0.14%) |
Nov 20, 2017 | 30.07 | 30.23 | 29.94 | 30.15 | 83,477 | +0.08(+0.28%) |
Nov 17, 2017 | 29.94 | 30.40 | 29.90 | 30.07 | 150,625 | -0.04(-0.14%) |
Nov 16, 2017 | 29.74 | 30.53 | 29.74 | 30.11 | 169,274 | +0.54(+1.82%) |
Nov 15, 2017 | 29.65 | 29.74 | 29.45 | 29.57 | 111,717 | -0.12(-0.42%) |
Nov 14, 2017 | 29.41 | 29.70 | 29.36 | 29.70 | 89,799 | +0.25(+0.85%) |
Nov 13, 2017 | 29.24 | 29.45 | 29.23 | 29.45 | 89,169 | +0.17(+0.57%) |
Nov 10, 2017 | 29.07 | 29.45 | 28.95 | 29.28 | 99,080 | +0.21(+0.71%) |
Nov 09, 2017 | 28.78 | 29.28 | 28.78 | 29.07 | 89,842 | +0.04(+0.14%) |
Nov 08, 2017 | 28.70 | 29.11 | 28.53 | 29.03 | 117,035 | +0.21(+0.72%) |
Nov 07, 2017 | 29.03 | 29.16 | 28.64 | 28.82 | 111,326 | -0.21(-0.71%) |
Nov 06, 2017 | 29.24 | 29.32 | 28.87 | 29.03 | 133,252 | -0.21(-0.71%) |
Nov 03, 2017 | 29.28 | 29.53 | 29.11 | 29.24 | 110,322 | -0.04(-0.14%) |
Nov 02, 2017 | 29.36 | 29.45 | 29.07 | 29.28 | 93,462 | -0.21(-0.70%) |
Nov 01, 2017 | 29.70 | 29.78 | 29.07 | 29.49 | 166,007 | -0.04(-0.14%) |
Oct 31, 2017 | 29.16 | 29.70 | 29.16 | 29.53 | 176,277 | +0.37(+1.28%) |
Oct 30, 2017 | 29.41 | 29.45 | 29.03 | 29.16 | 127,203 | -0.25(-0.85%) |
Oct 27, 2017 | 29.57 | 29.57 | 28.70 | 29.41 | 153,172 | -0.08(-0.28%) |
Oct 26, 2017 | 30.19 | 30.19 | 29.45 | 29.49 | 200,034 | -0.50(-1.66%) |
Oct 25, 2017 | 30.40 | 30.40 | 29.28 | 29.99 | 168,901 | -0.25(-0.82%) |
Oct 24, 2017 | 30.07 | 30.28 | 29.99 | 30.23 | 136,662 | +0.21(+0.69%) |
Oct 23, 2017 | 30.11 | 30.36 | 29.78 | 30.03 | 114,581 | -0.08(-0.28%) |
Oct 20, 2017 | 30.19 | 30.44 | 29.86 | 30.11 | 158,624 | +0.04(+0.14%) |
Oct 19, 2017 | 29.49 | 30.28 | 29.49 | 30.07 | 271,527 | +0.21(+0.69%) |
Oct 18, 2017 | 30.57 | 30.57 | 29.53 | 29.86 | 775,112 | -0.66(-2.17%) |
Oct 17, 2017 | 30.86 | 30.94 | 30.48 | 30.53 | 90,071 | -0.37(-1.21%) |
Oct 16, 2017 | 30.82 | 31.02 | 30.63 | 30.90 | 98,710 | +0.12(+0.40%) |
Oct 13, 2017 | 31.02 | 31.06 | 30.65 | 30.77 | 85,827 | -0.25(-0.80%) |
Oct 12, 2017 | 31.11 | 31.23 | 30.90 | 31.02 | 76,872 | -0.08(-0.27%) |
Oct 11, 2017 | 31.19 | 31.31 | 31.02 | 31.11 | 67,659 | -0.08(-0.27%) |
Oct 10, 2017 | 31.15 | 31.31 | 30.90 | 31.19 | 71,472 | +0.21(+0.67%) |
Oct 09, 2017 | 31.35 | 31.36 | 30.86 | 30.98 | 73,506 | -0.33(-1.06%) |
Oct 06, 2017 | 31.56 | 31.56 | 31.19 | 31.31 | 62,196 | -0.33(-1.05%) |
Oct 05, 2017 | 31.81 | 31.85 | 31.56 | 31.64 | 49,928 | -0.12(-0.39%) |
Oct 04, 2017 | 31.85 | 32.02 | 31.69 | 31.77 | 67,202 | -0.12(-0.39%) |
Oct 03, 2017 | 31.85 | 31.94 | 31.73 | 31.89 | 70,286 | +0.08(+0.26%) |
Oct 02, 2017 | 31.52 | 31.81 | 31.40 | 31.81 | 88,865 | +0.29(+0.92%) |
Sep 29, 2017 | 31.44 | 31.77 | 31.23 | 31.52 | 99,673 | +0.16(+0.50%) |
Sep 28, 2017 | 31.24 | 31.57 | 31.24 | 31.36 | 61,927 | +0.00(+0.00%) |
Sep 27, 2017 | 30.95 | 31.45 | 30.68 | 31.36 | 114,844 | +0.46(+1.47%) |
Sep 26, 2017 | 30.66 | 31.11 | 30.60 | 30.91 | 57,146 | +0.21(+0.67%) |
Sep 25, 2017 | 30.74 | 30.89 | 30.58 | 30.70 | 71,586 | -0.04(-0.13%) |
Sep 22, 2017 | 30.49 | 30.83 | 30.49 | 30.74 | 78,956 | +0.29(+0.95%) |
Sep 21, 2017 | 31.03 | 31.03 | 30.41 | 30.45 | 115,796 | -0.50(-1.60%) |
Sep 20, 2017 | 31.16 | 31.16 | 30.81 | 30.95 | 193,491 | -0.21(-0.66%) |
Sep 19, 2017 | 31.40 | 31.74 | 31.11 | 31.16 | 104,745 | -0.25(-0.79%) |
Sep 18, 2017 | 31.24 | 31.53 | 31.11 | 31.40 | 99,250 | +0.12(+0.40%) |
Sep 15, 2017 | 31.07 | 31.40 | 30.95 | 31.28 | 445,644 | +0.25(+0.80%) |
Sep 14, 2017 | 31.16 | 31.28 | 30.95 | 31.03 | 97,409 | -0.21(-0.66%) |
Sep 13, 2017 | 31.40 | 31.57 | 31.20 | 31.24 | 89,148 | -0.12(-0.40%) |
Sep 12, 2017 | 31.49 | 31.57 | 31.24 | 31.36 | 74,153 | -0.08(-0.26%) |
Sep 11, 2017 | 31.32 | 31.45 | 30.99 | 31.45 | 86,104 | +0.37(+1.20%) |
Sep 08, 2017 | 31.07 | 31.24 | 30.78 | 31.07 | 93,335 | +0.00(+0.00%) |
Sep 07, 2017 | 31.36 | 31.36 | 30.70 | 31.07 | 99,708 | -0.29(-0.92%) |
Sep 06, 2017 | 31.16 | 31.53 | 31.07 | 31.36 | 90,835 | +0.21(+0.66%) |
Sep 05, 2017 | 30.95 | 31.20 | 30.83 | 31.16 | 214,343 | +0.21(+0.67%) |
Sep 01, 2017 | 31.03 | 31.07 | 30.70 | 30.95 | 175,481 | +0.04(+0.13%) |
Aug 31, 2017 | 30.74 | 30.99 | 30.49 | 30.91 | 172,855 | +0.17(+0.54%) |
Aug 30, 2017 | 30.78 | 30.91 | 30.51 | 30.74 | 148,343 | -0.08(-0.27%) |
Aug 29, 2017 | 30.99 | 31.15 | 30.58 | 30.83 | 213,088 | -0.17(-0.53%) |
Aug 28, 2017 | 30.16 | 31.36 | 30.04 | 30.99 | 500,612 | +0.87(+2.88%) |
Aug 25, 2017 | 30.08 | 30.20 | 29.83 | 30.12 | 117,654 | +0.08(+0.28%) |
Aug 24, 2017 | 30.00 | 30.08 | 29.67 | 30.04 | 171,631 | +0.00(+0.00%) |
Aug 23, 2017 | 29.79 | 30.16 | 29.69 | 30.04 | 78,950 | +0.25(+0.83%) |
Aug 22, 2017 | 29.83 | 29.87 | 29.71 | 29.79 | 76,284 | -0.04(-0.14%) |
Aug 21, 2017 | 29.79 | 29.96 | 29.77 | 29.83 | 131,856 | +0.04(+0.14%) |
Aug 18, 2017 | 29.63 | 30.04 | 29.46 | 29.79 | 720,258 | +0.00(+0.00%) |
Aug 17, 2017 | 30.25 | 30.45 | 29.79 | 29.79 | 155,625 | -0.46(-1.50%) |
Aug 16, 2017 | 30.37 | 30.58 | 29.96 | 30.25 | 154,093 | -0.08(-0.27%) |
Aug 15, 2017 | 30.58 | 30.62 | 30.12 | 30.33 | 105,555 | -0.29(-0.95%) |
Aug 14, 2017 | 30.33 | 30.66 | 30.16 | 30.62 | 112,954 | +0.54(+1.79%) |
Aug 11, 2017 | 30.12 | 30.49 | 29.96 | 30.08 | 104,746 | -0.29(-0.95%) |
Aug 10, 2017 | 29.91 | 30.45 | 29.87 | 30.37 | 122,595 | +0.37(+1.24%) |
Aug 09, 2017 | 29.79 | 30.29 | 29.71 | 30.00 | 159,343 | +0.12(+0.42%) |
Aug 08, 2017 | 30.20 | 30.20 | 29.75 | 29.87 | 165,978 | -0.33(-1.10%) |
Aug 07, 2017 | 30.49 | 30.66 | 29.91 | 30.20 | 119,319 | -0.41(-1.35%) |
Aug 04, 2017 | 30.62 | 30.74 | 30.41 | 30.62 | 64,628 | +0.17(+0.54%) |
Aug 03, 2017 | 30.45 | 30.74 | 30.33 | 30.45 | 89,900 | -0.04(-0.14%) |
Aug 02, 2017 | 30.62 | 30.62 | 30.12 | 30.49 | 99,416 | -0.12(-0.41%) |
Aug 01, 2017 | 31.03 | 31.03 | 30.58 | 30.62 | 151,173 | -0.17(-0.54%) |
Jul 31, 2017 | 30.58 | 31.16 | 30.37 | 30.78 | 194,805 | +0.21(+0.68%) |
Jul 28, 2017 | 30.54 | 30.60 | 30.12 | 30.58 | 89,445 | +0.04(+0.14%) |
Jul 27, 2017 | 30.62 | 30.74 | 29.71 | 30.54 | 172,289 | -0.08(-0.27%) |
Jul 26, 2017 | 31.28 | 31.32 | 30.54 | 30.62 | 124,572 | -0.70(-2.25%) |
Jul 25, 2017 | 30.91 | 31.40 | 30.78 | 31.32 | 125,882 | +0.54(+1.75%) |
Jul 24, 2017 | 30.78 | 30.83 | 30.49 | 30.78 | 70,360 | +0.00(+0.00%) |
Jul 21, 2017 | 30.62 | 30.95 | 30.41 | 30.78 | 101,080 | +0.33(+1.09%) |
Jul 20, 2017 | 30.49 | 30.12 | 30.45 | 63,478 | +0.21(+0.68%) | |
Jul 19, 2017 | 30.16 | 30.54 | 30.16 | 30.25 | 43,655 | +0.04(+0.14%) |
Jul 18, 2017 | 29.96 | 30.33 | 29.91 | 30.20 | 86,273 | +0.12(+0.41%) |
Jul 17, 2017 | 30.08 | 30.29 | 29.83 | 30.08 | 102,901 | +0.17(+0.55%) |
Jul 14, 2017 | 29.54 | 29.96 | 29.54 | 29.91 | 106,605 | +0.33(+1.12%) |
Jul 13, 2017 | 29.58 | 29.71 | 29.42 | 29.58 | 223,953 | +0.00(+0.00%) |
Jul 12, 2017 | 29.67 | 29.83 | 29.42 | 29.58 | 79,768 | +0.04(+0.14%) |
Jul 11, 2017 | 29.58 | 29.71 | 29.29 | 29.54 | 166,092 | +0.12(+0.42%) |
Jul 10, 2017 | 29.58 | 29.60 | 29.21 | 29.42 | 101,194 | -0.17(-0.56%) |
Jul 07, 2017 | 29.21 | 29.60 | 29.17 | 29.58 | 85,952 | +0.46(+1.56%) |
Jul 06, 2017 | 29.05 | 29.34 | 28.89 | 29.13 | 124,777 | -0.12(-0.42%) |
Jul 05, 2017 | 28.96 | 29.63 | 28.88 | 29.25 | 158,930 | +0.33(+1.14%) |
Jul 03, 2017 | 29.05 | 29.46 | 28.88 | 28.92 | 53,543 | +0.08(+0.29%) |
Jun 30, 2017 | 29.05 | 29.37 | 28.80 | 28.84 | 110,413 | -0.12(-0.43%) |
Jun 29, 2017 | 29.38 | 29.67 | 28.87 | 28.96 | 110,755 | -0.37(-1.27%) |
Jun 28, 2017 | 29.17 | 29.54 | 29.13 | 29.34 | 94,588 | +0.33(+1.14%) |
Jun 27, 2017 | 29.09 | 29.29 | 28.84 | 29.00 | 108,113 | -0.08(-0.28%) |
Jun 26, 2017 | 29.34 | 29.42 | 28.96 | 29.09 | 64,125 | -0.21(-0.71%) |
Jun 23, 2017 | 28.96 | 29.42 | 28.59 | 29.29 | 296,355 | +0.41(+1.43%) |
Jun 22, 2017 | 28.84 | 29.29 | 28.58 | 28.88 | 123,353 | +0.17(+0.58%) |
Jun 21, 2017 | 28.71 | 28.96 | 28.66 | 28.71 | 59,436 | +0.04(+0.14%) |
Jun 20, 2017 | 28.92 | 28.97 | 28.47 | 28.67 | 87,544 | -0.37(-1.28%) |
Jun 19, 2017 | 29.21 | 29.21 | 28.84 | 29.05 | 71,385 | -0.21(-0.71%) |
Jun 16, 2017 | 29.21 | 29.38 | 28.59 | 29.25 | 238,116 | -0.46(-1.53%) |
Jun 15, 2017 | 29.63 | 29.87 | 29.58 | 29.71 | 70,895 | -0.09(-0.31%) |
Jun 14, 2017 | 29.59 | 29.95 | 29.55 | 29.80 | 64,054 | +0.04(+0.14%) |
Jun 13, 2017 | 29.92 | 30.01 | 29.63 | 29.76 | 72,471 | -0.04(-0.14%) |
Jun 12, 2017 | 29.63 | 30.05 | 29.51 | 29.80 | 104,836 | +0.33(+1.12%) |
Jun 09, 2017 | 29.34 | 29.68 | 29.26 | 29.47 | 81,061 | +0.21(+0.71%) |
Jun 08, 2017 | 29.18 | 29.76 | 29.14 | 29.26 | 75,462 | +0.00(+0.00%) |
Jun 07, 2017 | 29.30 | 29.39 | 28.93 | 29.26 | 102,488 | +0.00(+0.00%) |
Jun 06, 2017 | 28.93 | 29.63 | 28.93 | 29.26 | 106,743 | +0.08(+0.28%) |
Jun 05, 2017 | 29.22 | 29.34 | 29.10 | 29.18 | 50,005 | -0.12(-0.42%) |
Jun 02, 2017 | 29.39 | 29.64 | 29.14 | 29.30 | 98,539 | -0.08(-0.28%) |
Jun 01, 2017 | 28.60 | 29.43 | 28.60 | 29.39 | 96,185 | +0.74(+2.59%) |
May 31, 2017 | 28.52 | 28.64 | 28.31 | 28.64 | 101,250 | +0.21(+0.73%) |
May 30, 2017 | 29.26 | 29.26 | 28.44 | 28.44 | 129,761 | -0.95(-3.23%) |
May 26, 2017 | 29.18 | 29.51 | 29.14 | 29.39 | 123,915 | +0.21(+0.71%) |
May 25, 2017 | 29.06 | 29.18 | 28.89 | 29.18 | 113,864 | +0.25(+0.86%) |
May 24, 2017 | 29.39 | 29.68 | 28.89 | 28.93 | 133,606 | -0.58(-1.96%) |
May 23, 2017 | 29.43 | 29.59 | 29.10 | 29.51 | 116,097 | +0.00(+0.00%) |
May 22, 2017 | 28.93 | 29.76 | 28.85 | 29.51 | 161,914 | +0.70(+2.44%) |
May 19, 2017 | 28.85 | 29.08 | 28.68 | 28.81 | 682,611 | -0.08(-0.29%) |
May 18, 2017 | 28.97 | 29.20 | 28.52 | 28.89 | 238,469 | -0.21(-0.71%) |
May 17, 2017 | 29.63 | 29.51 | 28.73 | 29.10 | 190,833 | -0.54(-1.81%) |
May 16, 2017 | 30.01 | 30.01 | 29.55 | 29.63 | 88,514 | -0.37(-1.24%) |
May 15, 2017 | 29.88 | 30.13 | 29.76 | 30.01 | 100,657 | +0.12(+0.41%) |
May 12, 2017 | 29.88 | 30.09 | 29.76 | 29.88 | 57,852 | -0.08(-0.28%) |
May 11, 2017 | 30.05 | 30.42 | 29.76 | 29.96 | 67,045 | -0.21(-0.68%) |
May 10, 2017 | 29.88 | 30.29 | 29.76 | 30.17 | 79,990 | +0.33(+1.11%) |
May 09, 2017 | 30.38 | 30.42 | 29.84 | 29.84 | 76,070 | -0.58(-1.90%) |
May 08, 2017 | 30.05 | 30.62 | 30.01 | 30.42 | 96,860 | +0.25(+0.82%) |
May 05, 2017 | 29.96 | 30.25 | 29.76 | 30.17 | 98,228 | +0.37(+1.25%) |
May 04, 2017 | 30.01 | 30.29 | 29.59 | 29.80 | 213,708 | -0.21(-0.69%) |
May 03, 2017 | 31.16 | 31.28 | 29.96 | 30.01 | 134,345 | -1.24(-3.96%) |
May 02, 2017 | 31.00 | 31.33 | 30.95 | 31.24 | 97,427 | +0.25(+0.80%) |