Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.62 | 34.91 | 34.43 | 34.70 | 163,004 | +0.04(+0.11%) |
May 30, 2018 | 34.00 | 34.92 | 33.94 | 34.66 | 583,875 | +0.88(+2.60%) |
May 29, 2018 | 32.77 | 33.84 | 32.64 | 33.78 | 330,613 | +0.88(+2.67%) |
May 25, 2018 | 32.90 | 32.90 | 32.90 | 0 | -0.03(-0.09%) | |
May 24, 2018 | 32.88 | 33.24 | 32.61 | 32.93 | 210,324 | +0.04(+0.12%) |
May 23, 2018 | 32.56 | 33.36 | 32.42 | 32.89 | 436,474 | +0.45(+1.40%) |
May 22, 2018 | 32.03 | 32.75 | 32.02 | 32.44 | 444,105 | +0.34(+1.05%) |
May 21, 2018 | 31.49 | 32.39 | 31.49 | 32.10 | 270,685 | +0.58(+1.84%) |
May 18, 2018 | 31.70 | 31.76 | 31.39 | 31.52 | 157,131 | -0.13(-0.40%) |
May 17, 2018 | 31.58 | 31.94 | 31.44 | 31.65 | 295,556 | +0.22(+0.71%) |
May 16, 2018 | 30.96 | 31.49 | 30.72 | 31.43 | 306,047 | +0.52(+1.68%) |
May 15, 2018 | 30.65 | 31.08 | 30.25 | 30.91 | 378,730 | +0.36(+1.17%) |
May 14, 2018 | 30.38 | 30.61 | 30.25 | 30.55 | 268,901 | +0.26(+0.86%) |
May 11, 2018 | 30.07 | 30.35 | 29.93 | 30.29 | 310,341 | +0.38(+1.26%) |
May 10, 2018 | 30.15 | 30.15 | 29.90 | 29.91 | 433,007 | -0.10(-0.32%) |
May 09, 2018 | 29.96 | 30.13 | 29.89 | 30.01 | 169,168 | +0.21(+0.71%) |
May 08, 2018 | 30.26 | 30.26 | 29.70 | 29.80 | 237,080 | -0.26(-0.87%) |
May 07, 2018 | 30.30 | 30.30 | 29.85 | 30.06 | 230,386 | -0.22(-0.73%) |
May 04, 2018 | 30.37 | 30.37 | 29.46 | 30.28 | 190,014 | +0.35(+1.16%) |
May 03, 2018 | 30.36 | 30.36 | 29.74 | 29.93 | 203,966 | -0.20(-0.67%) |
May 02, 2018 | 30.11 | 30.38 | 29.86 | 30.14 | 392,013 | +0.19(+0.64%) |
May 01, 2018 | 30.18 | 30.21 | 29.66 | 29.94 | 161,647 | -0.20(-0.67%) |
Apr 30, 2018 | 29.83 | 30.24 | 29.68 | 30.15 | 172,421 | +0.32(+1.07%) |
Apr 27, 2018 | 29.13 | 29.84 | 28.97 | 29.83 | 172,843 | +0.66(+2.25%) |
Apr 26, 2018 | 29.19 | 29.25 | 28.80 | 29.17 | 94,752 | +0.13(+0.43%) |
Apr 25, 2018 | 29.01 | 29.09 | 28.65 | 29.05 | 108,540 | +0.10(+0.33%) |
Apr 24, 2018 | 29.61 | 29.65 | 28.95 | 28.95 | 131,934 | -0.73(-2.47%) |
Apr 23, 2018 | 29.67 | 29.73 | 29.46 | 29.68 | 102,574 | +0.23(+0.79%) |
Apr 20, 2018 | 29.31 | 29.73 | 29.31 | 29.45 | 166,520 | -0.09(-0.29%) |
Apr 19, 2018 | 29.65 | 29.73 | 29.46 | 29.54 | 73,090 | +0.01(+0.03%) |
Apr 18, 2018 | 29.65 | 29.86 | 29.40 | 29.53 | 115,726 | -0.08(-0.26%) |
Apr 17, 2018 | 29.20 | 29.64 | 29.20 | 29.61 | 171,992 | +0.43(+1.49%) |
Apr 16, 2018 | 28.44 | 29.23 | 28.37 | 29.17 | 177,730 | +0.68(+2.40%) |
Apr 13, 2018 | 28.77 | 28.82 | 28.38 | 28.49 | 168,114 | -0.26(-0.91%) |
Apr 12, 2018 | 28.61 | 28.78 | 28.39 | 28.75 | 239,512 | +0.22(+0.78%) |
Apr 11, 2018 | 28.41 | 28.69 | 28.34 | 28.53 | 139,280 | +0.13(+0.48%) |
Apr 10, 2018 | 28.49 | 28.54 | 28.24 | 28.39 | 235,528 | +0.18(+0.65%) |
Apr 09, 2018 | 28.66 | 28.69 | 28.21 | 28.21 | 210,194 | -0.14(-0.51%) |
Apr 06, 2018 | 28.32 | 28.83 | 28.12 | 28.35 | 152,195 | -0.31(-1.08%) |
Apr 05, 2018 | 28.34 | 29.03 | 28.11 | 28.66 | 185,236 | +0.52(+1.85%) |
Apr 04, 2018 | 28.34 | 28.36 | 27.97 | 28.14 | 125,914 | -0.38(-1.32%) |
Apr 03, 2018 | 28.48 | 28.63 | 28.25 | 28.52 | 210,979 | +0.20(+0.72%) |
Apr 02, 2018 | 28.02 | 28.49 | 27.68 | 28.31 | 196,062 | +0.25(+0.89%) |
Mar 29, 2018 | 28.06 | 28.06 | 28.06 | 0 | +0.57(+2.07%) | |
Mar 28, 2018 | 27.34 | 27.64 | 27.16 | 27.49 | 229,550 | +0.29(+1.06%) |
Mar 27, 2018 | 27.67 | 27.79 | 27.12 | 27.20 | 299,358 | +0.05(+0.18%) |
Mar 26, 2018 | 27.24 | 27.24 | 26.80 | 27.16 | 151,991 | +0.14(+0.54%) |
Mar 23, 2018 | 27.36 | 27.42 | 26.89 | 27.01 | 171,098 | -0.14(-0.53%) |
Mar 22, 2018 | 27.98 | 28.24 | 27.05 | 27.16 | 317,108 | -1.08(-3.83%) |
Mar 21, 2018 | 28.04 | 28.63 | 27.73 | 28.24 | 341,968 | +0.22(+0.79%) |
Mar 20, 2018 | 27.69 | 28.10 | 27.51 | 28.01 | 259,007 | +0.28(+1.01%) |
Mar 19, 2018 | 28.30 | 28.40 | 27.33 | 27.73 | 646,172 | -0.57(-2.01%) |
Mar 16, 2018 | 28.37 | 28.69 | 28.26 | 28.30 | 314,688 | +0.05(+0.17%) |
Mar 15, 2018 | 28.74 | 28.97 | 26.95 | 28.26 | 447,755 | -0.53(-1.84%) |
Mar 14, 2018 | 29.44 | 29.44 | 28.62 | 28.79 | 182,877 | -0.45(-1.55%) |
Mar 13, 2018 | 29.04 | 29.41 | 28.92 | 29.24 | 165,547 | +0.16(+0.56%) |
Mar 12, 2018 | 29.48 | 29.64 | 29.07 | 29.07 | 195,374 | -0.38(-1.28%) |
Mar 09, 2018 | 29.98 | 30.02 | 29.41 | 29.45 | 433,725 | -0.50(-1.67%) |
Mar 08, 2018 | 29.66 | 29.99 | 29.61 | 29.95 | 232,755 | +0.29(+0.98%) |
Mar 07, 2018 | 29.81 | 29.12 | 29.66 | 197,333 | +0.33(+1.12%) | |
Mar 06, 2018 | 29.04 | 29.50 | 28.97 | 29.34 | 164,591 | +0.43(+1.50%) |
Mar 05, 2018 | 28.41 | 29.50 | 28.41 | 28.90 | 159,948 | +0.43(+1.52%) |
Mar 02, 2018 | 28.31 | 28.91 | 28.31 | 28.47 | 261,084 | -0.01(-0.03%) |
Mar 01, 2018 | 28.34 | 28.56 | 28.16 | 28.48 | 171,739 | +0.20(+0.72%) |
Feb 28, 2018 | 28.70 | 28.91 | 28.24 | 28.27 | 166,387 | -0.39(-1.35%) |
Feb 27, 2018 | 28.84 | 29.05 | 28.42 | 28.66 | 129,215 | -0.26(-0.90%) |
Feb 26, 2018 | 28.97 | 29.01 | 28.51 | 28.92 | 201,792 | -0.01(-0.03%) |
Feb 23, 2018 | 28.60 | 29.08 | 28.39 | 28.93 | 183,053 | +0.30(+1.04%) |
Feb 22, 2018 | 28.29 | 28.63 | 167,965 | +0.13(+0.44%) | ||
Feb 21, 2018 | 28.71 | 29.26 | 28.47 | 28.51 | 286,682 | -0.09(-0.30%) |
Feb 20, 2018 | 28.01 | 28.92 | 28.01 | 28.59 | 188,522 | +0.46(+1.65%) |
Feb 16, 2018 | 28.13 | 28.13 | 28.13 | 0 | -0.84(-2.90%) | |
Feb 15, 2018 | 29.16 | 29.16 | 28.60 | 28.97 | 145,420 | +0.04(+0.13%) |
Feb 14, 2018 | 29.17 | 29.17 | 28.68 | 28.93 | 146,758 | -0.26(-0.89%) |
Feb 13, 2018 | 29.10 | 29.44 | 29.00 | 29.19 | 272,991 | +0.09(+0.30%) |
Feb 12, 2018 | 28.92 | 29.35 | 28.69 | 29.10 | 445,181 | +0.71(+2.51%) |
Feb 09, 2018 | 28.92 | 29.88 | 27.97 | 28.39 | 310,326 | -0.15(-0.54%) |
Feb 08, 2018 | 28.64 | 29.57 | 28.22 | 28.54 | 308,684 | -0.40(-1.37%) |
Feb 07, 2018 | 29.06 | 29.56 | 28.63 | 28.94 | 158,299 | -0.21(-0.73%) |
Feb 06, 2018 | 28.02 | 29.41 | 27.97 | 29.15 | 345,410 | +0.57(+1.99%) |
Feb 05, 2018 | 28.52 | 29.21 | 28.30 | 28.58 | 206,132 | -0.23(-0.80%) |
Feb 02, 2018 | 29.00 | 29.56 | 28.80 | 28.81 | 206,388 | -0.74(-2.51%) |
Feb 01, 2018 | 28.95 | 29.74 | 28.81 | 29.56 | 129,279 | -0.07(-0.23%) |
Jan 31, 2018 | 29.95 | 30.05 | 29.28 | 29.62 | 172,396 | -0.16(-0.55%) |
Jan 30, 2018 | 30.33 | 30.33 | 29.23 | 29.79 | 266,707 | -0.63(-2.06%) |
Jan 29, 2018 | 30.83 | 30.86 | 30.39 | 30.42 | 205,431 | -0.26(-0.85%) |
Jan 26, 2018 | 30.61 | 30.77 | 30.15 | 30.68 | 389,720 | +0.23(+0.76%) |
Jan 25, 2018 | 31.28 | 31.28 | 30.39 | 30.44 | 285,318 | -0.39(-1.25%) |
Jan 24, 2018 | 30.18 | 31.26 | 30.18 | 30.83 | 408,237 | +0.65(+2.14%) |
Jan 23, 2018 | 30.15 | 30.18 | 29.66 | 30.18 | 166,624 | +0.40(+1.33%) |
Jan 22, 2018 | 29.29 | 29.97 | 29.26 | 29.79 | 246,309 | +0.40(+1.35%) |
Jan 19, 2018 | 29.20 | 29.42 | 28.94 | 29.39 | 143,800 | +0.19(+0.66%) |
Jan 18, 2018 | 29.28 | 29.97 | 29.08 | 29.20 | 183,575 | -0.19(-0.66%) |
Jan 17, 2018 | 29.17 | 29.48 | 29.02 | 29.39 | 396,172 | +0.26(+0.89%) |
Jan 16, 2018 | 29.57 | 29.59 | 29.11 | 29.13 | 370,066 | -0.34(-1.15%) |
Jan 12, 2018 | 29.47 | 29.47 | 29.47 | 0 | +0.29(+0.99%) | |
Jan 11, 2018 | 28.84 | 29.20 | 28.78 | 29.18 | 281,126 | +0.31(+1.07%) |
Jan 10, 2018 | 28.86 | 28.87 | 28.63 | 28.87 | 110,267 | +0.00(+0.00%) |
Jan 09, 2018 | 28.72 | 28.95 | 28.63 | 28.87 | 137,754 | +0.16(+0.57%) |
Jan 08, 2018 | 28.83 | 28.83 | 28.38 | 28.71 | 126,489 | +0.07(+0.24%) |
Jan 05, 2018 | 28.98 | 28.98 | 28.37 | 28.64 | 96,125 | -0.20(-0.70%) |
Jan 04, 2018 | 28.75 | 28.97 | 28.64 | 28.84 | 191,220 | +0.09(+0.30%) |
Jan 03, 2018 | 28.79 | 28.90 | 28.52 | 28.76 | 180,206 | -0.02(-0.07%) |
Jan 02, 2018 | 28.64 | 28.80 | 28.54 | 28.78 | 147,988 | +0.19(+0.67%) |
Dec 29, 2017 | 28.58 | 28.58 | 28.58 | 0 | +0.01(+0.03%) | |
Dec 28, 2017 | 28.54 | 28.81 | 27.89 | 28.57 | 615,022 | +0.36(+1.26%) |
Dec 27, 2017 | 27.72 | 28.28 | 27.60 | 28.22 | 614,307 | +0.49(+1.77%) |
Dec 26, 2017 | 27.48 | 27.84 | 27.40 | 27.72 | 148,393 | +0.49(+1.81%) |
Dec 22, 2017 | 26.68 | 27.24 | 26.62 | 27.23 | 213,807 | +0.41(+1.55%) |
Dec 21, 2017 | 26.52 | 27.15 | 26.52 | 26.82 | 196,787 | +0.24(+0.91%) |
Dec 20, 2017 | 27.01 | 27.01 | 26.42 | 26.58 | 251,655 | -0.45(-1.68%) |
Dec 19, 2017 | 27.05 | 27.35 | 26.79 | 27.03 | 185,464 | -0.24(-0.88%) |
Dec 18, 2017 | 27.33 | 27.84 | 27.21 | 27.27 | 104,272 | -0.04(-0.14%) |
Dec 15, 2017 | 27.76 | 27.82 | 27.21 | 27.31 | 616,967 | -0.29(-1.05%) |
Dec 14, 2017 | 27.24 | 27.83 | 27.24 | 27.60 | 353,606 | +0.22(+0.81%) |
Dec 13, 2017 | 27.48 | 27.49 | 27.15 | 27.38 | 216,327 | -0.11(-0.39%) |
Dec 12, 2017 | 27.11 | 27.48 | 27.06 | 27.48 | 307,930 | +0.15(+0.56%) |
Dec 11, 2017 | 26.97 | 27.41 | 26.60 | 27.33 | 396,510 | +0.36(+1.32%) |
Dec 08, 2017 | 26.53 | 27.05 | 26.43 | 26.97 | 183,617 | +0.40(+1.49%) |
Dec 07, 2017 | 26.14 | 26.58 | 25.97 | 26.58 | 194,336 | +0.62(+2.38%) |
Dec 06, 2017 | 26.04 | 26.21 | 25.73 | 25.96 | 241,693 | -0.32(-1.21%) |
Dec 05, 2017 | 26.48 | 26.49 | 26.05 | 26.28 | 161,401 | -0.02(-0.07%) |
Dec 04, 2017 | 26.76 | 26.76 | 26.21 | 26.30 | 288,345 | -0.44(-1.66%) |
Dec 01, 2017 | 26.20 | 26.93 | 26.20 | 26.74 | 555,370 | +0.79(+3.05%) |
Nov 30, 2017 | 26.83 | 27.10 | 25.95 | 25.95 | 755,187 | -0.80(-2.99%) |
Nov 29, 2017 | 26.79 | 27.06 | 26.54 | 26.75 | 306,917 | -0.06(-0.22%) |
Nov 28, 2017 | 26.91 | 27.28 | 26.77 | 26.81 | 250,204 | -0.04(-0.14%) |
Nov 27, 2017 | 27.56 | 27.56 | 26.63 | 26.85 | 270,392 | -0.73(-2.66%) |
Nov 24, 2017 | 26.91 | 27.58 | 26.71 | 27.58 | 303,559 | +0.67(+2.51%) |
Nov 22, 2017 | 26.59 | 27.18 | 26.43 | 26.91 | 304,190 | +0.33(+1.23%) |
Nov 21, 2017 | 26.54 | 26.80 | 26.44 | 26.58 | 174,329 | +0.00(+0.00%) |
Nov 20, 2017 | 26.63 | 26.71 | 26.25 | 26.58 | 93,633 | +0.05(+0.18%) |
Nov 17, 2017 | 26.68 | 26.74 | 26.52 | 26.53 | 150,529 | -0.07(-0.25%) |
Nov 16, 2017 | 26.38 | 26.62 | 26.13 | 26.60 | 312,675 | +0.17(+0.66%) |
Nov 15, 2017 | 26.62 | 26.80 | 26.11 | 26.42 | 171,537 | -0.18(-0.69%) |
Nov 14, 2017 | 26.89 | 26.93 | 26.46 | 26.61 | 370,844 | -0.12(-0.43%) |
Nov 13, 2017 | 27.13 | 27.13 | 26.61 | 26.72 | 154,368 | -0.32(-1.18%) |
Nov 10, 2017 | 26.67 | 27.55 | 26.67 | 27.04 | 363,486 | +0.54(+2.04%) |
Nov 09, 2017 | 27.14 | 27.15 | 26.37 | 26.50 | 210,179 | -0.74(-2.73%) |
Nov 08, 2017 | 27.70 | 27.83 | 27.24 | 27.24 | 84,004 | -0.43(-1.57%) |
Nov 07, 2017 | 27.26 | 27.72 | 27.15 | 27.68 | 273,965 | +0.02(+0.07%) |
Nov 06, 2017 | 27.37 | 27.66 | 27.26 | 27.66 | 250,108 | +0.34(+1.24%) |
Nov 03, 2017 | 26.71 | 27.32 | 26.70 | 27.32 | 116,429 | +0.56(+2.09%) |
Nov 02, 2017 | 26.68 | 26.96 | 26.48 | 26.76 | 184,875 | -0.43(-1.60%) |
Nov 01, 2017 | 27.14 | 27.21 | 26.91 | 27.19 | 177,385 | +0.20(+0.75%) |
Oct 31, 2017 | 27.16 | 27.19 | 26.67 | 26.99 | 233,576 | -0.12(-0.43%) |
Oct 30, 2017 | 27.23 | 27.47 | 26.94 | 27.11 | 244,942 | -0.34(-1.23%) |
Oct 27, 2017 | 26.85 | 27.45 | 26.59 | 27.45 | 212,721 | +0.77(+2.89%) |
Oct 26, 2017 | 26.66 | 27.18 | 26.36 | 26.67 | 362,461 | +0.14(+0.51%) |
Oct 25, 2017 | 26.93 | 26.93 | 26.21 | 26.54 | 228,127 | -0.19(-0.72%) |
Oct 24, 2017 | 26.87 | 27.03 | 26.53 | 26.73 | 219,680 | -0.25(-0.93%) |
Oct 23, 2017 | 26.96 | 27.46 | 26.87 | 26.98 | 467,573 | -0.23(-0.85%) |
Oct 20, 2017 | 27.48 | 27.48 | 27.16 | 27.21 | 107,942 | -0.18(-0.67%) |
Oct 19, 2017 | 27.55 | 27.71 | 27.35 | 27.40 | 181,221 | -0.14(-0.53%) |
Oct 18, 2017 | 28.10 | 28.17 | 27.44 | 27.54 | 178,400 | -0.33(-1.18%) |
Oct 17, 2017 | 27.92 | 28.34 | 27.87 | 27.87 | 192,958 | -0.28(-0.99%) |
Oct 16, 2017 | 27.52 | 28.26 | 27.52 | 28.15 | 350,200 | +0.50(+1.81%) |
Oct 13, 2017 | 27.51 | 27.82 | 27.39 | 27.65 | 207,276 | +0.07(+0.24%) |
Oct 12, 2017 | 27.38 | 27.64 | 27.24 | 27.58 | 178,676 | -0.04(-0.14%) |
Oct 11, 2017 | 27.43 | 27.63 | 27.31 | 27.62 | 229,905 | +0.16(+0.60%) |
Oct 10, 2017 | 27.53 | 27.68 | 27.30 | 27.45 | 109,575 | +0.02(+0.07%) |
Oct 09, 2017 | 27.46 | 27.59 | 27.37 | 27.44 | 110,683 | -0.18(-0.66%) |
Oct 06, 2017 | 27.39 | 27.62 | 27.20 | 27.62 | 136,264 | +0.09(+0.32%) |
Oct 05, 2017 | 27.39 | 27.65 | 27.32 | 27.53 | 135,827 | +0.27(+0.99%) |
Oct 04, 2017 | 27.48 | 27.65 | 27.13 | 27.26 | 230,930 | -0.36(-1.29%) |
Oct 03, 2017 | 27.20 | 27.71 | 27.12 | 27.62 | 368,621 | +0.28(+1.02%) |
Oct 02, 2017 | 27.72 | 27.75 | 27.13 | 27.34 | 291,745 | -0.45(-1.63%) |
Sep 29, 2017 | 26.79 | 27.86 | 26.66 | 27.79 | 901,600 | +1.20(+4.50%) |
Sep 28, 2017 | 26.86 | 27.11 | 26.19 | 26.60 | 245,454 | -0.28(-1.04%) |
Sep 27, 2017 | 26.81 | 27.07 | 26.59 | 26.88 | 140,885 | +0.08(+0.29%) |
Sep 26, 2017 | 26.64 | 27.04 | 26.57 | 26.80 | 199,473 | +0.38(+1.42%) |
Sep 25, 2017 | 26.09 | 26.48 | 26.09 | 26.42 | 199,484 | +0.36(+1.37%) |
Sep 22, 2017 | 26.33 | 26.69 | 25.99 | 26.07 | 285,647 | -0.32(-1.21%) |
Sep 21, 2017 | 26.28 | 26.73 | 26.28 | 26.38 | 153,452 | -0.13(-0.47%) |
Sep 20, 2017 | 26.92 | 27.00 | 26.51 | 26.51 | 129,747 | -0.21(-0.79%) |
Sep 19, 2017 | 26.66 | 26.75 | 26.52 | 26.72 | 125,825 | +0.18(+0.69%) |
Sep 18, 2017 | 26.43 | 26.74 | 26.38 | 26.54 | 149,903 | +0.02(+0.07%) |
Sep 15, 2017 | 26.81 | 26.81 | 26.38 | 26.52 | 269,948 | -0.28(-1.04%) |
Sep 14, 2017 | 26.31 | 27.04 | 26.21 | 26.80 | 315,090 | +0.57(+2.17%) |
Sep 13, 2017 | 25.94 | 26.30 | 25.83 | 26.23 | 497,660 | +0.41(+1.57%) |
Sep 12, 2017 | 26.09 | 26.09 | 25.47 | 25.82 | 476,132 | -0.15(-0.59%) |
Sep 11, 2017 | 26.13 | 26.42 | 25.60 | 25.98 | 285,346 | -0.31(-1.17%) |
Sep 08, 2017 | 26.69 | 26.74 | 26.21 | 26.29 | 238,426 | -0.32(-1.20%) |
Sep 07, 2017 | 27.04 | 27.04 | 26.57 | 26.61 | 233,193 | -0.43(-1.61%) |
Sep 06, 2017 | 26.87 | 27.16 | 26.73 | 27.04 | 186,623 | +0.33(+1.23%) |
Sep 05, 2017 | 26.99 | 27.11 | 26.59 | 26.71 | 209,648 | -0.20(-0.75%) |
Sep 01, 2017 | 26.71 | 27.06 | 26.71 | 26.91 | 459,729 | +0.22(+0.83%) |
Aug 31, 2017 | 26.28 | 26.74 | 26.27 | 26.69 | 389,350 | +0.42(+1.62%) |
Aug 30, 2017 | 26.07 | 26.49 | 25.95 | 26.27 | 399,788 | +0.10(+0.37%) |
Aug 29, 2017 | 26.53 | 26.58 | 25.95 | 26.17 | 279,766 | -0.42(-1.60%) |
Aug 28, 2017 | 26.63 | 26.79 | 26.38 | 26.60 | 117,934 | -0.17(-0.65%) |
Aug 25, 2017 | 27.05 | 27.05 | 26.61 | 26.77 | 233,874 | -0.20(-0.75%) |
Aug 24, 2017 | 26.98 | 27.22 | 26.71 | 26.97 | 179,845 | -0.09(-0.32%) |
Aug 23, 2017 | 27.19 | 27.20 | 26.96 | 27.06 | 271,547 | -0.13(-0.50%) |
Aug 22, 2017 | 26.99 | 27.27 | 26.90 | 27.19 | 215,490 | +0.34(+1.26%) |
Aug 21, 2017 | 27.07 | 27.07 | 26.56 | 26.86 | 198,383 | -0.11(-0.39%) |
Aug 18, 2017 | 27.08 | 27.19 | 26.61 | 26.96 | 141,327 | -0.12(-0.43%) |
Aug 17, 2017 | 26.90 | 27.24 | 26.89 | 27.08 | 153,515 | -0.08(-0.28%) |
Aug 16, 2017 | 26.98 | 27.24 | 26.91 | 27.16 | 137,756 | +0.09(+0.32%) |
Aug 15, 2017 | 27.26 | 27.51 | 26.95 | 27.07 | 225,008 | -0.40(-1.44%) |
Aug 14, 2017 | 27.58 | 27.72 | 27.43 | 27.46 | 370,947 | -0.03(-0.11%) |
Aug 11, 2017 | 27.38 | 27.49 | 27.15 | 27.49 | 169,753 | +0.21(+0.78%) |
Aug 10, 2017 | 27.39 | 27.70 | 27.09 | 27.28 | 190,877 | -0.08(-0.28%) |
Aug 09, 2017 | 26.76 | 27.60 | 26.69 | 27.36 | 383,000 | +0.41(+1.50%) |
Aug 08, 2017 | 27.24 | 27.77 | 26.89 | 26.95 | 690,482 | -0.92(-3.29%) |
Aug 07, 2017 | 28.26 | 28.27 | 27.45 | 27.87 | 363,303 | -0.29(-1.03%) |
Aug 04, 2017 | 28.03 | 28.79 | 28.03 | 28.16 | 249,756 | +0.13(+0.45%) |
Aug 03, 2017 | 28.53 | 28.79 | 28.03 | 28.03 | 355,184 | -0.68(-2.35%) |
Aug 02, 2017 | 28.21 | 28.71 | 28.17 | 28.71 | 206,062 | +0.37(+1.29%) |
Aug 01, 2017 | 28.24 | 28.59 | 28.06 | 28.34 | 187,333 | +0.04(+0.14%) |
Jul 31, 2017 | 28.44 | 28.64 | 28.05 | 28.30 | 171,513 | -0.16(-0.58%) |
Jul 28, 2017 | 28.39 | 28.56 | 28.21 | 28.47 | 121,703 | -0.41(-1.44%) |
Jul 27, 2017 | 29.16 | 29.20 | 28.83 | 28.88 | 120,302 | -0.25(-0.86%) |
Jul 26, 2017 | 29.48 | 29.78 | 28.96 | 29.13 | 154,422 | -0.38(-1.27%) |
Jul 25, 2017 | 29.75 | 29.89 | 29.35 | 29.51 | 318,676 | -0.14(-0.49%) |
Jul 24, 2017 | 29.75 | 30.08 | 29.65 | 29.65 | 242,645 | -0.11(-0.36%) |
Jul 21, 2017 | 29.39 | 29.85 | 29.33 | 29.76 | 494,781 | +0.54(+1.85%) |
Jul 20, 2017 | 29.27 | 29.37 | 29.02 | 29.22 | 573,752 | -0.03(-0.10%) |
Jul 19, 2017 | 29.17 | 29.43 | 29.17 | 29.25 | 419,828 | -0.02(-0.07%) |
Jul 18, 2017 | 30.48 | 30.48 | 29.19 | 29.27 | 505,895 | -0.89(-2.94%) |
Jul 17, 2017 | 30.38 | 30.90 | 29.99 | 30.15 | 227,874 | -0.47(-1.54%) |
Jul 14, 2017 | 30.67 | 31.07 | 30.45 | 30.63 | 104,737 | -0.07(-0.22%) |
Jul 13, 2017 | 30.66 | 30.92 | 30.50 | 30.69 | 79,192 | -0.02(-0.06%) |
Jul 12, 2017 | 30.82 | 31.23 | 30.67 | 30.71 | 164,068 | +0.17(+0.57%) |
Jul 11, 2017 | 30.53 | 30.75 | 29.92 | 30.54 | 258,436 | +0.05(+0.16%) |
Jul 10, 2017 | 30.28 | 30.58 | 29.89 | 30.49 | 277,627 | +0.06(+0.19%) |
Jul 07, 2017 | 30.09 | 30.45 | 29.83 | 30.43 | 153,095 | +0.30(+0.99%) |
Jul 06, 2017 | 30.72 | 30.84 | 29.92 | 30.14 | 242,166 | -0.52(-1.70%) |
Jul 05, 2017 | 30.83 | 30.86 | 30.27 | 30.66 | 401,067 | -0.34(-1.09%) |
Jul 03, 2017 | 31.29 | 31.45 | 30.87 | 30.99 | 173,172 | -0.25(-0.80%) |
Jun 30, 2017 | 31.90 | 31.90 | 31.01 | 31.24 | 175,553 | -0.46(-1.46%) |
Jun 29, 2017 | 30.98 | 31.80 | 30.98 | 31.71 | 488,108 | +0.85(+2.75%) |
Jun 28, 2017 | 30.42 | 31.02 | 30.39 | 30.86 | 455,650 | +0.53(+1.75%) |
Jun 27, 2017 | 29.98 | 30.71 | 29.54 | 30.33 | 521,866 | +0.32(+1.06%) |
Jun 26, 2017 | 29.78 | 30.03 | 29.61 | 30.01 | 231,757 | +0.24(+0.81%) |
Jun 23, 2017 | 29.41 | 29.88 | 29.21 | 29.77 | 217,632 | +0.41(+1.38%) |
Jun 22, 2017 | 29.16 | 29.62 | 29.11 | 29.36 | 174,217 | +0.25(+0.86%) |
Jun 21, 2017 | 29.60 | 29.89 | 28.84 | 29.11 | 346,395 | -0.50(-1.69%) |
Jun 20, 2017 | 30.03 | 30.03 | 29.48 | 29.61 | 385,347 | -0.48(-1.60%) |
Jun 19, 2017 | 30.24 | 30.40 | 29.85 | 30.10 | 273,064 | -0.33(-1.08%) |
Jun 16, 2017 | 30.04 | 30.57 | 29.92 | 30.42 | 530,100 | +0.43(+1.45%) |
Jun 15, 2017 | 30.14 | 30.32 | 29.88 | 29.99 | 350,977 | -0.29(-0.96%) |
Jun 14, 2017 | 30.55 | 30.67 | 30.05 | 30.28 | 532,694 | -0.11(-0.35%) |
Jun 13, 2017 | 30.24 | 30.68 | 30.16 | 30.39 | 219,954 | -0.23(-0.76%) |
Jun 12, 2017 | 31.00 | 31.25 | 30.44 | 30.62 | 142,570 | -0.06(-0.19%) |
Jun 09, 2017 | 30.71 | 30.95 | 30.62 | 30.68 | 80,060 | -0.09(-0.28%) |
Jun 08, 2017 | 30.74 | 31.27 | 30.64 | 30.76 | 196,498 | -0.02(-0.06%) |
Jun 07, 2017 | 30.88 | 31.19 | 30.47 | 30.78 | 105,944 | -0.13(-0.41%) |
Jun 06, 2017 | 30.78 | 31.18 | 30.46 | 30.91 | 197,279 | +0.06(+0.19%) |
Jun 05, 2017 | 30.75 | 31.02 | 30.53 | 30.85 | 180,181 | +0.08(+0.25%) |
Jun 02, 2017 | 31.01 | 31.43 | 30.56 | 30.77 | 156,873 | -0.39(-1.24%) |