Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.36 | 33.68 | 33.18 | 33.41 | 34,921 | +0.00(+0.00%) |
May 30, 2018 | 33.45 | 33.72 | 33.18 | 33.41 | 63,253 | +0.18(+0.54%) |
May 29, 2018 | 33.32 | 33.54 | 32.95 | 33.22 | 35,053 | -0.36(-1.08%) |
May 25, 2018 | 33.59 | 33.59 | 33.59 | 0 | +0.09(+0.27%) | |
May 24, 2018 | 33.68 | 33.68 | 33.27 | 33.50 | 59,213 | -0.23(-0.67%) |
May 23, 2018 | 33.68 | 33.81 | 33.45 | 33.72 | 46,842 | +0.00(+0.00%) |
May 22, 2018 | 33.90 | 34.08 | 33.46 | 33.72 | 66,597 | -0.09(-0.27%) |
May 21, 2018 | 33.45 | 34.13 | 33.45 | 33.81 | 42,209 | +0.45(+1.36%) |
May 18, 2018 | 33.81 | 33.81 | 33.32 | 33.36 | 58,799 | -0.27(-0.81%) |
May 17, 2018 | 33.32 | 33.70 | 33.27 | 33.63 | 66,193 | +0.32(+0.95%) |
May 16, 2018 | 32.82 | 33.59 | 32.82 | 33.32 | 41,159 | +0.32(+0.96%) |
May 15, 2018 | 32.59 | 33.27 | 32.55 | 33.00 | 19,774 | +0.23(+0.69%) |
May 14, 2018 | 33.27 | 33.27 | 32.73 | 32.77 | 30,168 | -0.32(-0.96%) |
May 11, 2018 | 33.22 | 33.45 | 32.95 | 33.09 | 23,651 | -0.32(-0.95%) |
May 10, 2018 | 33.45 | 33.45 | 33.09 | 33.41 | 34,995 | +0.00(+0.00%) |
May 09, 2018 | 33.45 | 33.56 | 32.95 | 33.41 | 35,138 | +0.32(+0.96%) |
May 08, 2018 | 32.82 | 33.36 | 32.73 | 33.09 | 102,670 | +0.27(+0.83%) |
May 07, 2018 | 32.91 | 33.13 | 32.00 | 32.82 | 40,602 | -0.05(-0.14%) |
May 04, 2018 | 30.78 | 33.13 | 30.74 | 32.86 | 101,277 | +2.12(+6.91%) |
May 03, 2018 | 30.60 | 30.87 | 30.24 | 30.74 | 107,224 | +0.00(+0.00%) |
May 02, 2018 | 30.42 | 30.87 | 30.02 | 30.74 | 41,130 | +0.23(+0.74%) |
May 01, 2018 | 29.65 | 30.56 | 29.52 | 30.51 | 105,308 | +0.77(+2.58%) |
Apr 30, 2018 | 30.65 | 30.65 | 29.74 | 29.74 | 38,809 | -0.77(-2.52%) |
Apr 27, 2018 | 30.69 | 30.94 | 30.38 | 30.51 | 29,770 | -0.14(-0.44%) |
Apr 26, 2018 | 30.56 | 30.87 | 30.47 | 30.65 | 51,878 | +0.14(+0.44%) |
Apr 25, 2018 | 29.65 | 30.92 | 29.65 | 30.51 | 71,768 | +0.90(+3.05%) |
Apr 24, 2018 | 29.29 | 29.79 | 29.29 | 29.61 | 52,434 | +0.27(+0.92%) |
Apr 23, 2018 | 29.02 | 29.52 | 28.97 | 29.34 | 49,632 | +0.27(+0.93%) |
Apr 20, 2018 | 28.84 | 29.25 | 28.84 | 29.07 | 56,021 | +0.14(+0.47%) |
Apr 19, 2018 | 28.89 | 29.25 | 28.84 | 28.93 | 110,052 | +0.12(+0.41%) |
Apr 18, 2018 | 29.13 | 29.35 | 28.72 | 28.81 | 58,704 | -0.18(-0.62%) |
Apr 17, 2018 | 29.44 | 29.49 | 28.95 | 28.99 | 43,924 | -0.27(-0.92%) |
Apr 16, 2018 | 29.58 | 29.62 | 29.22 | 29.26 | 51,554 | -0.04(-0.15%) |
Apr 13, 2018 | 29.71 | 29.71 | 29.26 | 29.31 | 39,644 | -0.27(-0.91%) |
Apr 12, 2018 | 29.58 | 29.80 | 29.49 | 29.58 | 80,546 | +0.09(+0.30%) |
Apr 11, 2018 | 29.49 | 29.93 | 29.26 | 29.49 | 56,620 | -0.09(-0.30%) |
Apr 10, 2018 | 29.80 | 29.80 | 29.40 | 29.58 | 117,870 | +0.09(+0.30%) |
Apr 09, 2018 | 29.71 | 30.11 | 29.49 | 29.49 | 42,789 | -0.04(-0.15%) |
Apr 06, 2018 | 29.76 | 30.16 | 29.13 | 29.53 | 61,381 | -0.40(-1.35%) |
Apr 05, 2018 | 29.93 | 30.07 | 29.75 | 29.93 | 62,796 | +0.09(+0.30%) |
Apr 04, 2018 | 29.44 | 30.07 | 29.44 | 29.85 | 79,075 | +0.09(+0.30%) |
Apr 03, 2018 | 29.35 | 29.98 | 29.35 | 29.76 | 62,982 | +0.22(+0.76%) |
Apr 02, 2018 | 30.07 | 30.29 | 29.22 | 29.53 | 44,212 | -0.58(-1.94%) |
Mar 29, 2018 | 30.11 | 30.11 | 30.11 | 0 | -0.18(-0.59%) | |
Mar 28, 2018 | 30.11 | 30.56 | 30.11 | 30.29 | 32,999 | +0.22(+0.75%) |
Mar 27, 2018 | 30.34 | 30.88 | 29.89 | 30.07 | 32,776 | -0.40(-1.33%) |
Mar 26, 2018 | 29.85 | 30.61 | 29.53 | 30.47 | 51,932 | +1.08(+3.66%) |
Mar 23, 2018 | 30.47 | 30.47 | 29.40 | 29.40 | 51,627 | -0.99(-3.25%) |
Mar 22, 2018 | 30.88 | 31.10 | 30.25 | 30.38 | 38,959 | -0.72(-2.31%) |
Mar 21, 2018 | 31.15 | 31.42 | 30.83 | 31.10 | 41,829 | -0.09(-0.29%) |
Mar 20, 2018 | 31.64 | 31.78 | 31.01 | 31.19 | 20,952 | -0.40(-1.28%) |
Mar 19, 2018 | 31.60 | 31.73 | 31.08 | 31.60 | 22,347 | -0.09(-0.28%) |
Mar 16, 2018 | 31.37 | 31.86 | 31.37 | 31.69 | 92,043 | +0.31(+1.00%) |
Mar 15, 2018 | 31.42 | 31.60 | 31.06 | 31.37 | 29,890 | +0.18(+0.58%) |
Mar 14, 2018 | 31.46 | 31.51 | 31.15 | 31.19 | 41,496 | -0.40(-1.28%) |
Mar 13, 2018 | 31.91 | 32.04 | 31.46 | 31.60 | 34,339 | -0.18(-0.56%) |
Mar 12, 2018 | 31.69 | 31.93 | 31.44 | 31.78 | 35,849 | +0.09(+0.28%) |
Mar 09, 2018 | 31.15 | 31.78 | 30.83 | 31.69 | 31,759 | +0.72(+2.32%) |
Mar 08, 2018 | 31.10 | 31.24 | 30.70 | 30.97 | 17,681 | -0.36(-1.15%) |
Mar 07, 2018 | 30.74 | 31.42 | 30.43 | 31.33 | 30,392 | +0.40(+1.31%) |
Mar 06, 2018 | 30.79 | 31.06 | 30.16 | 30.92 | 35,447 | +0.22(+0.73%) |
Mar 05, 2018 | 30.20 | 31.06 | 29.89 | 30.70 | 35,670 | +0.31(+1.03%) |
Mar 02, 2018 | 29.44 | 30.52 | 29.40 | 30.38 | 42,046 | +0.72(+2.42%) |
Mar 01, 2018 | 29.76 | 30.07 | 29.49 | 29.67 | 24,069 | -0.13(-0.45%) |
Feb 28, 2018 | 30.52 | 30.52 | 29.58 | 29.80 | 80,472 | -0.31(-1.04%) |
Feb 27, 2018 | 30.52 | 30.70 | 29.85 | 30.11 | 54,328 | -0.18(-0.59%) |
Feb 26, 2018 | 30.16 | 30.34 | 29.85 | 30.29 | 22,192 | +0.18(+0.60%) |
Feb 23, 2018 | 30.07 | 30.20 | 29.67 | 30.11 | 37,126 | +0.36(+1.21%) |
Feb 22, 2018 | 30.25 | 30.43 | 29.67 | 29.76 | 31,946 | -0.40(-1.34%) |
Feb 21, 2018 | 30.56 | 31.51 | 29.93 | 30.16 | 37,418 | -0.27(-0.89%) |
Feb 20, 2018 | 30.61 | 31.01 | 30.16 | 30.43 | 45,404 | -0.40(-1.31%) |
Feb 16, 2018 | 30.83 | 30.83 | 30.83 | 0 | +0.36(+1.18%) | |
Feb 15, 2018 | 30.29 | 30.65 | 29.93 | 30.47 | 44,874 | +0.27(+0.89%) |
Feb 14, 2018 | 29.26 | 30.20 | 29.26 | 30.20 | 107,730 | +0.67(+2.28%) |
Feb 13, 2018 | 28.90 | 29.67 | 28.90 | 29.53 | 54,571 | +0.31(+1.08%) |
Feb 12, 2018 | 29.49 | 29.53 | 28.81 | 29.22 | 39,578 | -0.22(-0.76%) |
Feb 09, 2018 | 29.22 | 29.71 | 28.72 | 29.44 | 43,446 | +0.49(+1.71%) |
Feb 08, 2018 | 29.80 | 29.80 | 28.90 | 28.95 | 42,023 | -0.63(-2.12%) |
Feb 07, 2018 | 29.26 | 29.73 | 29.26 | 29.58 | 35,515 | +0.04(+0.15%) |
Feb 06, 2018 | 28.81 | 30.07 | 28.81 | 29.53 | 70,683 | -0.54(-1.79%) |
Feb 05, 2018 | 30.43 | 31.06 | 29.67 | 30.07 | 27,550 | -0.63(-2.05%) |
Feb 02, 2018 | 30.38 | 31.06 | 30.36 | 30.70 | 34,445 | +0.36(+1.18%) |
Feb 01, 2018 | 30.74 | 30.74 | 30.16 | 30.34 | 75,229 | -0.45(-1.46%) |
Jan 31, 2018 | 31.10 | 31.15 | 30.56 | 30.79 | 53,070 | -0.27(-0.87%) |
Jan 30, 2018 | 31.01 | 31.01 | 30.74 | 31.06 | 38,144 | -0.45(-1.42%) |
Jan 29, 2018 | 31.60 | 31.69 | 31.46 | 31.51 | 40,545 | -0.22(-0.71%) |
Jan 26, 2018 | 31.64 | 31.73 | 31.38 | 31.73 | 28,759 | +0.13(+0.43%) |
Jan 25, 2018 | 31.95 | 31.95 | 31.19 | 31.60 | 34,006 | -0.04(-0.14%) |
Jan 24, 2018 | 32.49 | 32.58 | 31.86 | 31.64 | 53,112 | -0.58(-1.81%) |
Jan 23, 2018 | 32.13 | 32.45 | 31.93 | 32.22 | 54,328 | +0.00(+0.00%) |
Jan 22, 2018 | 32.31 | 32.54 | 32.18 | 32.22 | 19,802 | -0.36(-1.10%) |
Jan 19, 2018 | 32.18 | 32.61 | 32.18 | 32.58 | 45,443 | +0.39(+1.20%) |
Jan 18, 2018 | 32.91 | 32.91 | 32.20 | 32.20 | 40,799 | -0.80(-2.43%) |
Jan 17, 2018 | 33.18 | 33.18 | 32.69 | 33.00 | 71,849 | +0.00(+0.00%) |
Jan 16, 2018 | 33.18 | 33.67 | 32.87 | 33.00 | 46,161 | -0.18(-0.54%) |
Jan 12, 2018 | 33.18 | 33.18 | 33.18 | 0 | +0.80(+2.48%) | |
Jan 11, 2018 | 31.75 | 32.55 | 31.75 | 32.38 | 31,841 | +0.67(+2.11%) |
Jan 10, 2018 | 31.39 | 32.06 | 31.39 | 31.71 | 15,678 | +0.27(+0.85%) |
Jan 09, 2018 | 31.17 | 32.31 | 31.17 | 31.44 | 20,154 | +0.22(+0.71%) |
Jan 08, 2018 | 31.48 | 31.48 | 31.13 | 31.22 | 27,582 | -0.36(-1.13%) |
Jan 05, 2018 | 31.35 | 31.62 | 31.17 | 31.57 | 23,693 | +0.22(+0.71%) |
Jan 04, 2018 | 31.39 | 31.87 | 31.22 | 31.35 | 23,032 | +0.00(+0.00%) |
Jan 03, 2018 | 31.44 | 31.44 | 31.00 | 31.35 | 154,121 | -0.22(-0.71%) |
Jan 02, 2018 | 31.22 | 31.13 | 31.57 | 46,804 | +0.36(+1.14%) | |
Dec 29, 2017 | 31.22 | 31.22 | 31.22 | 0 | -0.18(-0.57%) | |
Dec 28, 2017 | 31.26 | 31.48 | 31.10 | 31.39 | 26,299 | +0.13(+0.43%) |
Dec 27, 2017 | 31.31 | 31.88 | 31.08 | 31.26 | 22,340 | -0.04(-0.14%) |
Dec 26, 2017 | 31.50 | 31.66 | 31.22 | 31.31 | 37,599 | -0.49(-1.54%) |
Dec 22, 2017 | 31.93 | 32.11 | 31.35 | 31.80 | 33,690 | -0.13(-0.42%) |
Dec 21, 2017 | 31.80 | 32.15 | 31.75 | 31.93 | 47,314 | +0.45(+1.42%) |
Dec 20, 2017 | 32.20 | 32.20 | 31.48 | 31.48 | 34,022 | -0.54(-1.67%) |
Dec 19, 2017 | 32.51 | 32.51 | 31.75 | 32.02 | 36,168 | -0.45(-1.37%) |
Dec 18, 2017 | 32.55 | 32.78 | 32.00 | 32.46 | 30,421 | +0.09(+0.28%) |
Dec 15, 2017 | 31.22 | 32.55 | 31.22 | 32.38 | 119,571 | +1.11(+3.57%) |
Dec 14, 2017 | 31.22 | 31.35 | 30.77 | 31.26 | 109,743 | +0.09(+0.29%) |
Dec 13, 2017 | 31.08 | 31.68 | 30.37 | 31.17 | 24,973 | +0.13(+0.43%) |
Dec 12, 2017 | 30.73 | 31.33 | 30.73 | 31.04 | 19,058 | +0.36(+1.16%) |
Dec 11, 2017 | 30.77 | 30.86 | 30.50 | 30.68 | 20,593 | -0.09(-0.29%) |
Dec 08, 2017 | 31.62 | 31.62 | 30.73 | 30.77 | 31,570 | -0.71(-2.27%) |
Dec 07, 2017 | 31.57 | 31.80 | 31.22 | 31.48 | 24,248 | -0.09(-0.28%) |
Dec 06, 2017 | 31.53 | 31.97 | 31.15 | 31.57 | 24,736 | -0.09(-0.28%) |
Dec 05, 2017 | 32.29 | 32.29 | 31.53 | 31.66 | 25,738 | -0.49(-1.53%) |
Dec 04, 2017 | 32.64 | 32.64 | 32.06 | 32.15 | 37,612 | +0.22(+0.70%) |
Dec 01, 2017 | 32.06 | 31.48 | 31.93 | 26,844 | -0.13(-0.42%) | |
Nov 30, 2017 | 32.78 | 32.78 | 31.66 | 32.06 | 42,672 | -0.31(-0.96%) |
Nov 29, 2017 | 32.55 | 33.00 | 32.55 | 32.38 | 115,061 | -0.04(-0.14%) |
Nov 28, 2017 | 31.04 | 32.51 | 30.55 | 32.42 | 33,391 | +1.38(+4.45%) |
Nov 27, 2017 | 30.68 | 31.22 | 30.68 | 31.04 | 17,909 | +0.27(+0.87%) |
Nov 24, 2017 | 31.13 | 31.13 | 30.01 | 30.77 | 13,626 | -0.22(-0.72%) |
Nov 22, 2017 | 31.17 | 31.31 | 30.97 | 30.99 | 22,791 | -0.09(-0.29%) |
Nov 21, 2017 | 31.04 | 31.44 | 30.86 | 31.08 | 30,574 | +0.13(+0.43%) |
Nov 20, 2017 | 30.73 | 30.95 | 29.70 | 30.95 | 37,029 | +0.18(+0.58%) |
Nov 17, 2017 | 30.41 | 30.99 | 30.32 | 30.77 | 20,750 | +0.18(+0.58%) |
Nov 16, 2017 | 30.68 | 31.22 | 29.61 | 30.59 | 33,522 | +0.18(+0.59%) |
Nov 15, 2017 | 30.10 | 30.68 | 29.57 | 30.41 | 32,376 | -0.04(-0.15%) |
Nov 14, 2017 | 30.01 | 30.55 | 29.61 | 30.46 | 29,734 | +0.36(+1.19%) |
Nov 13, 2017 | 29.43 | 30.32 | 29.21 | 30.10 | 28,164 | +0.40(+1.35%) |
Nov 10, 2017 | 29.57 | 30.10 | 29.43 | 29.70 | 25,975 | +0.22(+0.76%) |
Nov 09, 2017 | 29.61 | 29.70 | 29.16 | 29.48 | 37,433 | -0.27(-0.90%) |
Nov 08, 2017 | 29.97 | 30.15 | 29.43 | 29.74 | 47,123 | -0.40(-1.33%) |
Nov 07, 2017 | 31.26 | 31.48 | 30.06 | 30.15 | 56,073 | -1.25(-3.98%) |
Nov 06, 2017 | 31.44 | 31.48 | 31.08 | 31.39 | 21,962 | +0.00(+0.00%) |
Nov 03, 2017 | 31.66 | 31.84 | 31.39 | 31.39 | 33,291 | -0.54(-1.68%) |
Nov 02, 2017 | 31.17 | 32.11 | 31.04 | 31.93 | 17,067 | +0.85(+2.73%) |
Nov 01, 2017 | 31.93 | 31.97 | 30.79 | 31.08 | 19,165 | -0.58(-1.83%) |
Oct 31, 2017 | 31.62 | 32.29 | 31.48 | 31.66 | 43,515 | +0.13(+0.42%) |
Oct 30, 2017 | 32.91 | 32.91 | 31.31 | 31.53 | 23,860 | -1.34(-4.07%) |
Oct 27, 2017 | 31.62 | 33.13 | 30.89 | 32.87 | 48,585 | +1.29(+4.10%) |
Oct 26, 2017 | 31.35 | 31.57 | 31.13 | 31.57 | 21,552 | +0.45(+1.43%) |
Oct 25, 2017 | 31.08 | 31.22 | 30.64 | 31.13 | 23,522 | +0.09(+0.29%) |
Oct 24, 2017 | 30.77 | 31.22 | 30.77 | 31.04 | 33,962 | +0.36(+1.16%) |
Oct 23, 2017 | 30.90 | 30.90 | 30.55 | 30.68 | 30,672 | -0.18(-0.58%) |
Oct 20, 2017 | 31.08 | 31.22 | 30.77 | 30.86 | 26,949 | +0.09(+0.29%) |
Oct 19, 2017 | 30.55 | 31.04 | 30.55 | 30.77 | 21,812 | -0.02(-0.06%) |
Oct 18, 2017 | 30.43 | 30.96 | 30.43 | 30.79 | 15,932 | +0.53(+1.76%) |
Oct 17, 2017 | 30.88 | 30.88 | 30.26 | 30.26 | 24,936 | -0.62(-2.01%) |
Oct 16, 2017 | 30.74 | 30.96 | 30.57 | 30.88 | 15,301 | +0.18(+0.58%) |
Oct 13, 2017 | 30.57 | 30.88 | 30.26 | 30.70 | 21,142 | +0.22(+0.73%) |
Oct 12, 2017 | 30.74 | 30.88 | 30.19 | 30.48 | 23,292 | -0.22(-0.72%) |
Oct 11, 2017 | 30.57 | 30.96 | 30.34 | 30.70 | 35,080 | -0.13(-0.43%) |
Oct 10, 2017 | 30.61 | 30.88 | 30.08 | 30.83 | 58,176 | +0.31(+1.02%) |
Oct 09, 2017 | 30.57 | 30.74 | 29.88 | 30.52 | 20,903 | +0.09(+0.29%) |
Oct 06, 2017 | 30.65 | 30.79 | 30.10 | 30.43 | 28,989 | -0.13(-0.43%) |
Oct 05, 2017 | 30.21 | 30.79 | 29.95 | 30.57 | 19,578 | +0.31(+1.02%) |
Oct 04, 2017 | 30.61 | 30.61 | 30.08 | 30.26 | 20,508 | -0.31(-1.01%) |
Oct 03, 2017 | 30.57 | 30.65 | 29.70 | 30.57 | 30,297 | +0.04(+0.15%) |
Oct 02, 2017 | 30.17 | 30.57 | 29.50 | 30.52 | 40,502 | +0.44(+1.47%) |
Sep 29, 2017 | 30.70 | 30.88 | 29.59 | 30.08 | 46,355 | -0.62(-2.02%) |
Sep 28, 2017 | 30.03 | 30.96 | 29.88 | 30.70 | 96,235 | +0.49(+1.61%) |
Sep 27, 2017 | 29.64 | 30.57 | 29.37 | 30.21 | 49,702 | +0.97(+3.33%) |
Sep 26, 2017 | 28.88 | 29.46 | 28.75 | 29.24 | 35,645 | +0.49(+1.69%) |
Sep 25, 2017 | 28.28 | 29.02 | 28.28 | 28.75 | 23,727 | -0.09(-0.31%) |
Sep 22, 2017 | 28.44 | 28.84 | 28.04 | 28.84 | 16,765 | +0.35(+1.24%) |
Sep 21, 2017 | 28.40 | 28.53 | 28.04 | 28.48 | 23,940 | +0.13(+0.47%) |
Sep 20, 2017 | 27.93 | 28.66 | 27.82 | 28.35 | 87,403 | +0.40(+1.43%) |
Sep 19, 2017 | 27.91 | 28.26 | 27.78 | 27.95 | 65,896 | +0.09(+0.32%) |
Sep 18, 2017 | 27.43 | 28.09 | 27.43 | 27.86 | 52,478 | +0.22(+0.80%) |
Sep 15, 2017 | 27.78 | 27.78 | 27.20 | 27.64 | 129,737 | -0.09(-0.32%) |
Sep 14, 2017 | 27.69 | 27.95 | 27.55 | 27.73 | 42,318 | +0.00(+0.00%) |
Sep 13, 2017 | 27.24 | 27.95 | 27.24 | 27.73 | 44,604 | +0.09(+0.32%) |
Sep 12, 2017 | 27.47 | 27.86 | 27.45 | 27.64 | 20,450 | +0.35(+1.30%) |
Sep 11, 2017 | 27.29 | 27.51 | 27.02 | 27.29 | 59,810 | +0.40(+1.48%) |
Sep 08, 2017 | 26.40 | 27.29 | 26.40 | 26.89 | 32,683 | +0.35(+1.34%) |
Sep 07, 2017 | 27.02 | 27.24 | 26.40 | 26.54 | 65,482 | -0.49(-1.80%) |
Sep 06, 2017 | 27.07 | 27.31 | 26.76 | 27.02 | 72,100 | +0.18(+0.66%) |
Sep 05, 2017 | 27.38 | 27.49 | 26.85 | 26.85 | 60,542 | -0.75(-2.73%) |
Sep 01, 2017 | 27.42 | 27.86 | 27.42 | 27.60 | 39,144 | +0.22(+0.81%) |
Aug 31, 2017 | 27.47 | 27.86 | 27.29 | 27.38 | 64,062 | +0.09(+0.32%) |
Aug 30, 2017 | 27.24 | 27.51 | 27.11 | 27.29 | 44,573 | +0.00(+0.00%) |
Aug 29, 2017 | 27.07 | 27.47 | 27.07 | 27.29 | 36,701 | -0.09(-0.32%) |
Aug 28, 2017 | 27.64 | 27.73 | 27.20 | 27.38 | 55,171 | -0.27(-0.96%) |
Aug 25, 2017 | 27.51 | 27.91 | 27.51 | 27.64 | 41,197 | +0.00(+0.00%) |
Aug 24, 2017 | 27.73 | 27.78 | 27.42 | 27.64 | 35,703 | +0.13(+0.48%) |
Aug 23, 2017 | 27.38 | 28.00 | 27.38 | 27.51 | 29,777 | +0.13(+0.49%) |
Aug 22, 2017 | 27.33 | 27.47 | 27.11 | 27.38 | 25,383 | +0.22(+0.82%) |
Aug 21, 2017 | 27.07 | 27.29 | 26.80 | 27.16 | 43,421 | +0.00(+0.00%) |
Aug 18, 2017 | 27.16 | 27.44 | 27.02 | 27.16 | 59,300 | -0.27(-0.97%) |
Aug 17, 2017 | 27.73 | 28.00 | 27.42 | 27.42 | 67,507 | -0.49(-1.75%) |
Aug 16, 2017 | 27.86 | 28.13 | 27.69 | 27.91 | 47,305 | +0.13(+0.48%) |
Aug 15, 2017 | 28.26 | 28.26 | 27.78 | 27.78 | 26,780 | -0.18(-0.63%) |
Aug 14, 2017 | 27.33 | 28.00 | 27.33 | 27.95 | 47,261 | +0.80(+2.94%) |
Aug 11, 2017 | 27.24 | 27.51 | 26.67 | 27.16 | 63,714 | -0.22(-0.81%) |
Aug 10, 2017 | 27.73 | 27.95 | 27.38 | 27.38 | 53,398 | -0.62(-2.22%) |
Aug 09, 2017 | 28.26 | 28.31 | 27.95 | 28.00 | 62,058 | -0.44(-1.56%) |
Aug 08, 2017 | 28.48 | 29.04 | 28.35 | 28.44 | 49,375 | +0.00(+0.00%) |
Aug 07, 2017 | 28.88 | 28.88 | 28.40 | 28.44 | 42,284 | -0.35(-1.23%) |
Aug 04, 2017 | 28.48 | 28.84 | 28.31 | 28.79 | 69,080 | +0.44(+1.56%) |
Aug 03, 2017 | 28.31 | 28.40 | 28.04 | 28.35 | 61,204 | +0.04(+0.16%) |
Aug 02, 2017 | 28.75 | 28.84 | 28.22 | 28.31 | 28,089 | -0.40(-1.39%) |
Aug 01, 2017 | 28.93 | 29.10 | 28.35 | 28.71 | 44,529 | -0.09(-0.31%) |
Jul 31, 2017 | 28.66 | 29.72 | 28.59 | 28.79 | 59,974 | +0.40(+1.40%) |
Jul 28, 2017 | 27.95 | 28.88 | 27.95 | 28.40 | 55,272 | +0.40(+1.42%) |
Jul 27, 2017 | 28.84 | 29.19 | 27.95 | 28.00 | 83,821 | -1.15(-3.95%) |
Jul 26, 2017 | 29.77 | 30.12 | 28.84 | 29.15 | 42,596 | -0.62(-2.08%) |
Jul 25, 2017 | 29.86 | 29.99 | 29.57 | 29.77 | 51,199 | +0.53(+1.82%) |
Jul 24, 2017 | 29.06 | 29.41 | 28.91 | 29.24 | 47,785 | +0.04(+0.15%) |
Jul 21, 2017 | 29.72 | 29.72 | 29.15 | 29.19 | 81,330 | -0.22(-0.75%) |
Jul 20, 2017 | 29.59 | 29.24 | 29.41 | 25,690 | -0.13(-0.45%) | |
Jul 19, 2017 | 29.50 | 29.72 | 29.24 | 29.55 | 33,028 | +0.16(+0.54%) |
Jul 18, 2017 | 29.17 | 29.70 | 29.08 | 29.39 | 30,122 | -0.04(-0.15%) |
Jul 17, 2017 | 29.30 | 29.78 | 29.01 | 29.43 | 31,104 | +0.09(+0.30%) |
Jul 14, 2017 | 29.43 | 29.61 | 29.04 | 29.34 | 53,631 | -0.31(-1.04%) |
Jul 13, 2017 | 29.52 | 29.78 | 29.39 | 29.65 | 33,252 | +0.18(+0.60%) |
Jul 12, 2017 | 29.12 | 29.74 | 28.99 | 29.48 | 37,392 | +0.31(+1.06%) |
Jul 11, 2017 | 29.15 | 29.26 | 28.86 | 29.17 | 50,154 | -0.26(-0.90%) |
Jul 10, 2017 | 29.65 | 29.78 | 29.26 | 29.43 | 29,718 | -0.40(-1.33%) |
Jul 07, 2017 | 29.48 | 29.85 | 29.17 | 29.83 | 39,722 | +0.62(+2.11%) |
Jul 06, 2017 | 29.65 | 29.65 | 29.08 | 29.21 | 53,726 | -0.44(-1.48%) |
Jul 05, 2017 | 30.14 | 30.31 | 29.43 | 29.65 | 45,648 | -0.57(-1.89%) |
Jul 03, 2017 | 29.52 | 30.36 | 29.17 | 30.22 | 23,475 | +0.92(+3.15%) |
Jun 30, 2017 | 29.70 | 29.70 | 29.12 | 29.30 | 38,020 | -0.26(-0.89%) |
Jun 29, 2017 | 29.30 | 29.92 | 29.04 | 29.56 | 59,601 | +0.31(+1.05%) |
Jun 28, 2017 | 28.82 | 29.52 | 28.82 | 29.26 | 49,180 | +0.62(+2.15%) |
Jun 27, 2017 | 28.42 | 29.26 | 28.33 | 28.64 | 57,468 | +0.22(+0.77%) |
Jun 26, 2017 | 28.55 | 28.64 | 28.02 | 28.42 | 68,335 | -0.09(-0.31%) |
Jun 23, 2017 | 28.29 | 28.64 | 28.07 | 28.51 | 168,973 | +0.26(+0.93%) |
Jun 22, 2017 | 28.29 | 28.60 | 28.02 | 28.24 | 36,600 | -0.04(-0.16%) |
Jun 21, 2017 | 29.17 | 29.17 | 28.22 | 28.29 | 50,612 | -0.79(-2.72%) |
Jun 20, 2017 | 29.34 | 29.52 | 28.99 | 29.08 | 39,677 | -0.26(-0.90%) |
Jun 19, 2017 | 29.61 | 29.65 | 28.73 | 29.34 | 64,386 | -0.22(-0.74%) |
Jun 16, 2017 | 29.70 | 29.83 | 29.21 | 29.56 | 211,421 | -0.35(-1.18%) |
Jun 15, 2017 | 30.11 | 26.62 | 29.92 | 125,757 | -0.04(-0.15%) | |
Jun 14, 2017 | 30.49 | 30.49 | 29.61 | 29.96 | 112,229 | -0.75(-2.44%) |
Jun 13, 2017 | 30.53 | 30.99 | 30.22 | 30.71 | 37,557 | +0.18(+0.58%) |
Jun 12, 2017 | 30.80 | 31.76 | 30.36 | 30.53 | 75,149 | -0.26(-0.86%) |
Jun 09, 2017 | 30.44 | 30.97 | 30.36 | 30.80 | 104,446 | +1.10(+3.70%) |
Jun 08, 2017 | 29.70 | 30.22 | 29.39 | 29.70 | 164,492 | +0.18(+0.60%) |
Jun 07, 2017 | 29.39 | 29.65 | 29.12 | 29.52 | 52,989 | +0.26(+0.90%) |
Jun 06, 2017 | 29.34 | 29.61 | 29.17 | 29.26 | 127,977 | -0.35(-1.19%) |
Jun 05, 2017 | 29.74 | 30.27 | 29.56 | 29.61 | 45,893 | -0.13(-0.44%) |
Jun 02, 2017 | 29.83 | 30.80 | 29.61 | 29.74 | 105,466 | -0.13(-0.44%) |