Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 30.01 | 30.50 | 29.90 | 30.42 | 573,814 | +0.51(+1.72%) |
Jul 30, 2018 | 30.02 | 30.18 | 29.83 | 29.90 | 795,775 | -0.11(-0.37%) |
Jul 27, 2018 | 29.88 | 30.07 | 29.60 | 30.01 | 615,313 | +0.15(+0.49%) |
Jul 26, 2018 | 30.31 | 30.51 | 29.78 | 29.87 | 739,246 | -0.45(-1.47%) |
Jul 25, 2018 | 30.77 | 30.83 | 30.27 | 30.31 | 612,920 | -0.40(-1.31%) |
Jul 24, 2018 | 30.65 | 30.84 | 30.53 | 30.72 | 709,748 | +0.11(+0.36%) |
Jul 23, 2018 | 30.29 | 30.69 | 30.13 | 30.60 | 461,668 | +0.27(+0.90%) |
Jul 20, 2018 | 30.36 | 30.36 | 30.00 | 30.33 | 1,381,376 | -0.17(-0.56%) |
Jul 19, 2018 | 31.12 | 31.13 | 30.44 | 30.50 | 814,346 | -0.60(-1.93%) |
Jul 18, 2018 | 30.86 | 31.26 | 30.76 | 31.10 | 817,734 | +0.24(+0.78%) |
Jul 17, 2018 | 30.78 | 31.02 | 30.67 | 30.86 | 920,943 | +0.09(+0.28%) |
Jul 16, 2018 | 30.81 | 30.87 | 30.53 | 30.78 | 618,844 | -0.17(-0.55%) |
Jul 13, 2018 | 30.71 | 30.99 | 30.52 | 30.95 | 736,353 | +0.21(+0.67%) |
Jul 12, 2018 | 30.46 | 30.88 | 30.34 | 30.74 | 1,064,670 | +0.40(+1.33%) |
Jul 11, 2018 | 30.07 | 30.46 | 29.97 | 30.34 | 699,159 | +0.02(+0.06%) |
Jul 10, 2018 | 30.32 | 30.47 | 30.04 | 30.32 | 1,122,530 | +0.09(+0.28%) |
Jul 09, 2018 | 29.88 | 30.32 | 29.86 | 30.24 | 1,388,170 | +0.36(+1.20%) |
Jul 06, 2018 | 29.73 | 30.17 | 29.64 | 29.88 | 879,488 | +0.09(+0.32%) |
Jul 05, 2018 | 29.13 | 29.96 | 28.72 | 29.78 | 1,528,616 | +0.78(+2.69%) |
Jul 03, 2018 | 29.00 | 29.00 | 29.00 | 0 | +0.65(+2.30%) | |
Jul 02, 2018 | 27.01 | 28.42 | 26.99 | 28.35 | 1,244,265 | +1.05(+3.83%) |
Jun 29, 2018 | 26.95 | 27.46 | 26.80 | 27.31 | 793,800 | +0.63(+2.34%) |
Jun 28, 2018 | 26.35 | 26.74 | 26.23 | 26.68 | 573,689 | +0.33(+1.24%) |
Jun 27, 2018 | 26.49 | 26.75 | 26.35 | 26.36 | 488,255 | -0.10(-0.39%) |
Jun 26, 2018 | 26.20 | 26.59 | 25.81 | 26.46 | 937,290 | +0.35(+1.35%) |
Jun 25, 2018 | 27.24 | 27.24 | 25.92 | 26.11 | 988,795 | -1.11(-4.09%) |
Jun 22, 2018 | 27.31 | 27.42 | 26.95 | 27.22 | 809,337 | +0.07(+0.25%) |
Jun 21, 2018 | 27.40 | 27.40 | 26.77 | 27.15 | 347,473 | -0.12(-0.44%) |
Jun 20, 2018 | 27.23 | 27.50 | 27.15 | 27.27 | 528,248 | +0.15(+0.57%) |
Jun 19, 2018 | 26.89 | 27.29 | 26.84 | 27.12 | 701,430 | -0.46(-1.68%) |
Jun 18, 2018 | 27.44 | 27.66 | 27.24 | 27.58 | 726,264 | +0.09(+0.31%) |
Jun 15, 2018 | 27.66 | 27.17 | 27.49 | 836,686 | -0.16(-0.59%) | |
Jun 14, 2018 | 27.72 | 27.80 | 27.22 | 27.66 | 712,621 | +0.15(+0.53%) |
Jun 13, 2018 | 27.49 | 28.98 | 27.29 | 27.51 | 1,469,526 | +0.09(+0.34%) |
Jun 12, 2018 | 27.83 | 27.90 | 27.19 | 27.42 | 819,387 | -0.28(-1.02%) |
Jun 11, 2018 | 27.65 | 28.15 | 27.64 | 27.70 | 342,264 | +0.08(+0.28%) |
Jun 08, 2018 | 27.49 | 27.82 | 27.42 | 27.62 | 447,888 | +0.04(+0.16%) |
Jun 07, 2018 | 27.61 | 27.72 | 27.34 | 27.58 | 364,837 | -0.03(-0.12%) |
Jun 06, 2018 | 27.28 | 27.61 | 636,445 | -0.05(-0.19%) | ||
Jun 05, 2018 | 27.46 | 27.73 | 27.46 | 27.67 | 479,396 | +0.09(+0.34%) |
Jun 04, 2018 | 27.72 | 27.96 | 27.37 | 27.57 | 484,320 | -0.13(-0.46%) |
Jun 01, 2018 | 27.04 | 27.86 | 27.04 | 27.70 | 1,331,245 | +0.87(+3.22%) |
May 31, 2018 | 26.89 | 27.04 | 26.71 | 26.84 | 654,343 | -0.14(-0.51%) |
May 30, 2018 | 26.97 | 27.25 | 26.82 | 26.97 | 707,164 | +0.07(+0.25%) |
May 29, 2018 | 26.95 | 27.06 | 26.55 | 26.90 | 878,464 | -0.19(-0.70%) |
May 25, 2018 | 27.09 | 27.09 | 27.09 | 0 | +0.30(+1.12%) | |
May 24, 2018 | 26.36 | 26.94 | 26.18 | 26.79 | 1,522,652 | +0.40(+1.53%) |
May 23, 2018 | 26.14 | 26.44 | 25.76 | 26.39 | 993,304 | +0.13(+0.49%) |
May 22, 2018 | 26.28 | 26.36 | 25.83 | 26.26 | 1,035,962 | -0.01(-0.03%) |
May 21, 2018 | 25.28 | 26.46 | 25.25 | 26.27 | 1,613,221 | +1.18(+4.71%) |
May 18, 2018 | 25.45 | 25.56 | 25.06 | 25.09 | 421,052 | -0.45(-1.78%) |
May 17, 2018 | 25.38 | 25.82 | 25.31 | 25.54 | 734,784 | -0.22(-0.86%) |
May 16, 2018 | 25.47 | 25.88 | 25.37 | 25.76 | 621,395 | +0.30(+1.18%) |
May 15, 2018 | 25.68 | 25.70 | 25.45 | 25.46 | 858,656 | -0.27(-1.03%) |
May 14, 2018 | 25.98 | 26.10 | 25.67 | 25.73 | 1,729,208 | -0.21(-0.83%) |
May 11, 2018 | 26.14 | 26.19 | 25.88 | 25.94 | 2,193,958 | -0.24(-0.92%) |
May 10, 2018 | 25.95 | 26.40 | 25.86 | 26.18 | 1,584,996 | +0.20(+0.76%) |
May 09, 2018 | 26.35 | 26.53 | 25.74 | 25.99 | 1,655,949 | -0.34(-1.30%) |
May 08, 2018 | 26.61 | 26.85 | 26.18 | 26.33 | 1,235,710 | -0.57(-2.10%) |
May 07, 2018 | 26.69 | 27.18 | 26.61 | 26.89 | 994,249 | +0.21(+0.77%) |
May 04, 2018 | 26.05 | 27.43 | 25.94 | 26.69 | 1,430,100 | +0.41(+1.57%) |
May 03, 2018 | 25.19 | 26.54 | 24.69 | 26.28 | 3,885,891 | +0.88(+3.48%) |
May 02, 2018 | 24.54 | 25.42 | 24.45 | 25.40 | 2,370,449 | +0.89(+3.64%) |
May 01, 2018 | 24.65 | 24.70 | 24.07 | 24.50 | 2,147,282 | -0.21(-0.83%) |
Apr 30, 2018 | 24.42 | 25.12 | 24.35 | 24.71 | 754,350 | +0.32(+1.30%) |
Apr 27, 2018 | 24.43 | 24.52 | 24.02 | 24.39 | 1,272,253 | -0.03(-0.14%) |
Apr 26, 2018 | 24.08 | 24.50 | 24.01 | 24.43 | 1,039,297 | +0.35(+1.46%) |
Apr 25, 2018 | 24.35 | 24.41 | 23.99 | 24.08 | 758,406 | -0.27(-1.13%) |
Apr 24, 2018 | 24.74 | 24.80 | 24.26 | 24.35 | 1,854,537 | -0.40(-1.63%) |
Apr 23, 2018 | 25.08 | 25.22 | 24.64 | 24.75 | 832,649 | -0.32(-1.26%) |
Apr 20, 2018 | 25.20 | 25.20 | 24.79 | 25.07 | 1,329,834 | -0.15(-0.58%) |
Apr 19, 2018 | 24.98 | 25.31 | 24.98 | 25.22 | 1,279,939 | +0.19(+0.75%) |
Apr 18, 2018 | 25.33 | 25.33 | 24.64 | 25.03 | 1,462,653 | -0.20(-0.78%) |
Apr 17, 2018 | 25.20 | 25.60 | 25.03 | 25.22 | 1,067,994 | +0.12(+0.48%) |
Apr 16, 2018 | 25.03 | 25.39 | 24.96 | 25.10 | 778,313 | +0.15(+0.58%) |
Apr 13, 2018 | 26.07 | 26.07 | 24.91 | 24.96 | 952,669 | -0.57(-2.22%) |
Apr 12, 2018 | 25.66 | 25.87 | 25.34 | 25.52 | 894,062 | -0.02(-0.07%) |
Apr 11, 2018 | 26.09 | 26.15 | 25.34 | 25.54 | 1,348,400 | -0.79(-2.99%) |
Apr 10, 2018 | 25.76 | 26.39 | 25.67 | 26.33 | 1,405,353 | +0.83(+3.26%) |
Apr 09, 2018 | 25.58 | 26.06 | 25.45 | 25.50 | 1,396,523 | +0.12(+0.47%) |
Apr 06, 2018 | 25.53 | 25.79 | 25.16 | 25.38 | 704,687 | -0.51(-1.95%) |
Apr 05, 2018 | 25.97 | 26.34 | 25.77 | 25.88 | 1,007,569 | +0.02(+0.07%) |
Apr 04, 2018 | 25.28 | 25.93 | 25.24 | 25.87 | 970,371 | +0.04(+0.17%) |
Apr 03, 2018 | 25.49 | 26.17 | 25.49 | 25.82 | 975,348 | +0.31(+1.21%) |
Apr 02, 2018 | 25.28 | 25.59 | 25.03 | 25.52 | 1,899,304 | +0.14(+0.54%) |
Mar 29, 2018 | 25.38 | 25.38 | 25.38 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 25.90 | 26.07 | 25.16 | 25.38 | 1,755,617 | -0.52(-2.02%) |
Mar 27, 2018 | 26.24 | 26.35 | 25.81 | 25.90 | 906,446 | -0.24(-0.92%) |
Mar 26, 2018 | 26.16 | 26.30 | 25.66 | 26.14 | 1,080,893 | +0.30(+1.16%) |
Mar 23, 2018 | 26.14 | 26.49 | 25.74 | 25.84 | 2,661,372 | -0.31(-1.18%) |
Mar 22, 2018 | 27.07 | 27.18 | 26.13 | 26.15 | 1,114,875 | -1.26(-4.60%) |
Mar 21, 2018 | 27.29 | 27.54 | 27.12 | 27.41 | 484,889 | +0.20(+0.72%) |
Mar 20, 2018 | 26.78 | 27.25 | 26.73 | 27.21 | 419,125 | +0.42(+1.57%) |
Mar 19, 2018 | 27.42 | 27.43 | 26.61 | 26.79 | 822,667 | -0.67(-2.43%) |
Mar 16, 2018 | 27.58 | 27.87 | 27.46 | 27.46 | 567,809 | -0.27(-0.99%) |
Mar 15, 2018 | 28.08 | 28.08 | 27.50 | 27.73 | 941,738 | -0.39(-1.40%) |
Mar 14, 2018 | 28.36 | 28.43 | 27.99 | 28.13 | 586,715 | -0.15(-0.55%) |
Mar 13, 2018 | 28.88 | 28.88 | 28.09 | 28.28 | 590,987 | -0.45(-1.58%) |
Mar 12, 2018 | 29.15 | 29.30 | 28.67 | 28.74 | 618,164 | -0.02(-0.06%) |
Mar 09, 2018 | 28.52 | 28.90 | 28.39 | 28.75 | 712,150 | +0.47(+1.67%) |
Mar 08, 2018 | 28.22 | 28.31 | 27.89 | 28.28 | 713,471 | +0.22(+0.79%) |
Mar 07, 2018 | 28.21 | 28.06 | 1,057,848 | -0.09(-0.30%) | ||
Mar 06, 2018 | 27.85 | 28.28 | 27.53 | 28.15 | 841,200 | +0.34(+1.23%) |
Mar 05, 2018 | 27.34 | 27.85 | 27.02 | 27.80 | 645,728 | +0.34(+1.25%) |
Mar 02, 2018 | 27.17 | 27.51 | 26.70 | 27.46 | 1,098,814 | +0.05(+0.19%) |
Mar 01, 2018 | 28.16 | 28.35 | 27.01 | 27.41 | 2,212,313 | -0.69(-2.47%) |
Feb 28, 2018 | 28.13 | 28.37 | 27.93 | 28.10 | 1,578,898 | +0.09(+0.31%) |
Feb 27, 2018 | 29.22 | 29.27 | 27.97 | 28.02 | 2,668,201 | -1.24(-4.25%) |
Feb 26, 2018 | 29.43 | 29.64 | 29.21 | 29.26 | 1,059,681 | -0.09(-0.29%) |
Feb 23, 2018 | 29.27 | 29.41 | 29.04 | 29.35 | 640,457 | +0.30(+1.03%) |
Feb 22, 2018 | 29.40 | 29.05 | 1,024,414 | +0.05(+0.18%) | ||
Feb 21, 2018 | 28.79 | 29.37 | 28.79 | 28.99 | 1,077,174 | +0.21(+0.71%) |
Feb 20, 2018 | 28.66 | 28.12 | 28.79 | 3,069,707 | -0.35(-1.21%) | |
Feb 16, 2018 | 29.14 | 29.14 | 29.14 | 0 | -0.44(-1.48%) | |
Feb 15, 2018 | 29.65 | 29.72 | 29.06 | 29.58 | 2,143,111 | +0.21(+0.70%) |
Feb 14, 2018 | 28.68 | 29.40 | 28.58 | 29.37 | 1,027,598 | +0.61(+2.11%) |
Feb 13, 2018 | 28.84 | 28.76 | 961,474 | +0.47(+1.67%) | ||
Feb 12, 2018 | 27.97 | 28.38 | 27.55 | 28.29 | 1,281,466 | +0.59(+2.13%) |
Feb 09, 2018 | 27.69 | 28.17 | 26.44 | 27.70 | 3,213,730 | +0.26(+0.94%) |
Feb 08, 2018 | 29.10 | 29.16 | 27.43 | 27.44 | 1,766,759 | -1.47(-5.10%) |
Feb 07, 2018 | 28.82 | 29.35 | 28.70 | 28.92 | 1,148,521 | +0.14(+0.48%) |
Feb 06, 2018 | 28.34 | 28.95 | 27.55 | 28.78 | 3,767,506 | -0.67(-2.27%) |
Feb 05, 2018 | 30.09 | 30.14 | 28.79 | 29.45 | 2,886,723 | -1.31(-4.26%) |
Feb 02, 2018 | 31.38 | 31.50 | 30.30 | 30.76 | 1,474,287 | -0.75(-2.39%) |
Feb 01, 2018 | 31.27 | 31.92 | 30.87 | 31.51 | 2,400,688 | +0.88(+2.88%) |
Jan 31, 2018 | 30.72 | 30.84 | 30.52 | 30.63 | 1,338,859 | +0.21(+0.70%) |
Jan 30, 2018 | 30.31 | 30.71 | 30.13 | 30.42 | 607,443 | -0.09(-0.28%) |
Jan 29, 2018 | 31.03 | 31.20 | 30.19 | 30.50 | 1,249,859 | -0.70(-2.25%) |
Jan 26, 2018 | 31.32 | 31.40 | 31.12 | 31.20 | 926,466 | +0.02(+0.05%) |
Jan 25, 2018 | 30.50 | 31.31 | 30.50 | 31.19 | 1,423,193 | +0.74(+2.42%) |
Jan 24, 2018 | 30.47 | 30.62 | 29.85 | 30.45 | 615,827 | +0.13(+0.42%) |
Jan 23, 2018 | 28.89 | 30.58 | 28.57 | 30.32 | 733,451 | +0.63(+2.11%) |
Jan 22, 2018 | 29.57 | 29.89 | 29.27 | 29.70 | 1,202,152 | -0.07(-0.23%) |
Jan 19, 2018 | 29.87 | 29.93 | 29.00 | 29.77 | 3,119,490 | -0.28(-0.94%) |
Jan 18, 2018 | 30.34 | 30.42 | 29.79 | 30.05 | 579,763 | -0.30(-0.99%) |
Jan 17, 2018 | 30.05 | 30.59 | 29.82 | 30.35 | 584,517 | +0.29(+0.97%) |
Jan 16, 2018 | 31.28 | 31.36 | 29.63 | 30.06 | 980,429 | -0.95(-3.07%) |
Jan 12, 2018 | 31.01 | 31.01 | 31.01 | 0 | +0.26(+0.84%) | |
Jan 11, 2018 | 30.53 | 31.17 | 30.51 | 30.75 | 939,541 | +0.28(+0.93%) |
Jan 10, 2018 | 30.43 | 30.47 | 820,751 | -0.11(-0.36%) | ||
Jan 09, 2018 | 29.94 | 30.60 | 29.94 | 30.58 | 1,289,223 | +0.66(+2.21%) |
Jan 08, 2018 | 29.54 | 29.94 | 29.33 | 29.92 | 548,745 | +0.38(+1.28%) |
Jan 05, 2018 | 29.28 | 29.62 | 29.13 | 29.54 | 420,805 | +0.15(+0.50%) |
Jan 04, 2018 | 29.53 | 29.62 | 29.29 | 29.40 | 642,555 | +0.03(+0.12%) |
Jan 03, 2018 | 29.75 | 30.00 | 28.85 | 29.36 | 1,586,325 | +0.57(+1.99%) |
Jan 02, 2018 | 28.83 | 29.04 | 28.46 | 28.79 | 814,174 | +0.11(+0.39%) |
Dec 29, 2017 | 28.68 | 28.68 | 28.68 | 0 | +0.15(+0.54%) | |
Dec 28, 2017 | 28.75 | 28.75 | 28.28 | 28.52 | 479,938 | -0.11(-0.39%) |
Dec 27, 2017 | 28.91 | 28.91 | 28.27 | 28.63 | 502,365 | -0.19(-0.65%) |
Dec 26, 2017 | 29.11 | 29.16 | 28.58 | 28.82 | 341,802 | -0.32(-1.09%) |
Dec 22, 2017 | 28.99 | 29.14 | 28.72 | 29.14 | 549,737 | +0.30(+1.04%) |
Dec 21, 2017 | 28.16 | 28.99 | 27.97 | 28.84 | 1,585,705 | +0.90(+3.22%) |
Dec 20, 2017 | 27.96 | 28.13 | 27.57 | 27.94 | 1,120,689 | +0.09(+0.34%) |
Dec 19, 2017 | 28.21 | 28.23 | 27.65 | 27.85 | 513,481 | -0.11(-0.40%) |
Dec 18, 2017 | 27.97 | 28.10 | 27.80 | 27.96 | 610,981 | +0.27(+0.99%) |
Dec 15, 2017 | 27.71 | 28.09 | 27.43 | 27.68 | 1,461,290 | +0.19(+0.69%) |
Dec 14, 2017 | 27.61 | 27.93 | 27.49 | 27.49 | 751,346 | -0.07(-0.25%) |
Dec 13, 2017 | 27.95 | 28.05 | 27.19 | 27.56 | 1,356,011 | -0.39(-1.38%) |
Dec 12, 2017 | 28.05 | 28.19 | 27.77 | 27.95 | 990,540 | +0.21(+0.74%) |
Dec 11, 2017 | 27.32 | 28.10 | 27.31 | 27.74 | 1,101,263 | +0.41(+1.50%) |
Dec 08, 2017 | 26.60 | 27.79 | 26.29 | 27.33 | 2,079,780 | +1.01(+3.84%) |
Dec 07, 2017 | 25.86 | 26.53 | 25.81 | 26.32 | 1,068,382 | +0.37(+1.42%) |
Dec 06, 2017 | 26.40 | 26.59 | 25.95 | 25.95 | 862,771 | -0.56(-2.10%) |
Dec 05, 2017 | 26.60 | 26.89 | 26.49 | 26.51 | 533,167 | -0.09(-0.35%) |
Dec 04, 2017 | 26.94 | 26.94 | 26.59 | 26.60 | 1,975,109 | +0.09(+0.32%) |
Dec 01, 2017 | 26.91 | 26.99 | 25.94 | 26.52 | 1,139,325 | -0.31(-1.15%) |
Nov 30, 2017 | 26.65 | 26.90 | 26.39 | 26.83 | 1,607,231 | +0.33(+1.26%) |
Nov 29, 2017 | 26.69 | 26.18 | 26.49 | 1,104,169 | +0.31(+1.18%) | |
Nov 28, 2017 | 26.18 | 26.47 | 25.94 | 26.18 | 1,525,112 | +0.18(+0.69%) |
Nov 27, 2017 | 25.90 | 26.18 | 25.67 | 26.00 | 986,430 | +0.04(+0.17%) |
Nov 24, 2017 | 26.27 | 26.30 | 25.82 | 25.96 | 215,279 | -0.11(-0.43%) |
Nov 22, 2017 | 25.93 | 26.36 | 25.76 | 26.07 | 834,826 | +0.23(+0.90%) |
Nov 21, 2017 | 25.65 | 26.18 | 25.65 | 25.84 | 1,165,197 | +0.21(+0.80%) |
Nov 20, 2017 | 24.98 | 25.79 | 24.96 | 25.64 | 1,425,291 | +0.55(+2.19%) |
Nov 17, 2017 | 25.22 | 25.26 | 24.76 | 25.09 | 2,238,487 | -0.04(-0.17%) |
Nov 16, 2017 | 24.90 | 25.32 | 24.90 | 25.13 | 1,236,292 | +0.27(+1.10%) |
Nov 15, 2017 | 25.15 | 25.16 | 24.63 | 24.86 | 1,663,792 | -0.52(-2.06%) |
Nov 14, 2017 | 24.74 | 25.52 | 24.63 | 25.38 | 1,221,286 | +0.37(+1.47%) |
Nov 13, 2017 | 25.96 | 25.96 | 24.99 | 25.01 | 1,592,788 | -1.03(-3.95%) |
Nov 10, 2017 | 26.08 | 26.31 | 25.76 | 26.04 | 1,272,970 | -0.09(-0.36%) |
Nov 09, 2017 | 26.53 | 26.54 | 25.99 | 26.13 | 988,599 | -0.55(-2.06%) |
Nov 08, 2017 | 26.77 | 27.22 | 26.56 | 26.68 | 780,515 | -0.22(-0.83%) |
Nov 07, 2017 | 26.61 | 26.98 | 26.43 | 26.90 | 587,755 | +0.25(+0.93%) |
Nov 06, 2017 | 26.81 | 27.07 | 26.59 | 26.66 | 569,803 | -0.15(-0.58%) |
Nov 03, 2017 | 26.01 | 26.81 | 25.81 | 26.81 | 1,556,647 | +0.56(+2.12%) |
Nov 02, 2017 | 27.13 | 27.79 | 24.06 | 26.25 | 4,721,454 | -0.85(-3.13%) |
Nov 01, 2017 | 28.34 | 28.59 | 26.99 | 27.10 | 1,391,048 | +0.04(+0.16%) |
Oct 31, 2017 | 27.12 | 27.12 | 26.56 | 27.06 | 797,429 | +0.11(+0.41%) |
Oct 30, 2017 | 27.67 | 27.67 | 26.82 | 26.95 | 1,022,605 | -0.70(-2.54%) |
Oct 27, 2017 | 27.55 | 27.66 | 27.29 | 27.65 | 487,372 | +0.27(+0.97%) |
Oct 26, 2017 | 27.66 | 27.92 | 27.34 | 27.38 | 570,664 | -0.27(-0.99%) |
Oct 25, 2017 | 27.89 | 27.92 | 27.29 | 27.66 | 1,386,193 | -0.49(-1.74%) |
Oct 24, 2017 | 27.79 | 28.15 | 27.41 | 28.15 | 835,174 | +0.60(+2.18%) |
Oct 23, 2017 | 27.50 | 27.61 | 27.08 | 27.55 | 1,719,927 | +0.10(+0.37%) |
Oct 20, 2017 | 27.43 | 27.82 | 27.30 | 27.44 | 1,089,610 | +0.15(+0.53%) |
Oct 19, 2017 | 26.97 | 27.40 | 26.89 | 27.30 | 667,306 | +0.11(+0.41%) |
Oct 18, 2017 | 27.21 | 27.47 | 27.13 | 27.19 | 826,002 | -0.02(-0.06%) |
Oct 17, 2017 | 26.95 | 27.27 | 26.76 | 27.20 | 1,280,600 | +0.32(+1.18%) |
Oct 16, 2017 | 26.87 | 26.95 | 26.69 | 26.89 | 538,131 | +0.21(+0.80%) |
Oct 13, 2017 | 26.67 | 26.87 | 26.44 | 26.67 | 624,723 | +0.25(+0.94%) |
Oct 12, 2017 | 26.60 | 26.65 | 26.37 | 26.42 | 479,694 | -0.06(-0.23%) |
Oct 11, 2017 | 26.45 | 26.55 | 26.35 | 26.48 | 252,413 | +0.07(+0.26%) |
Oct 10, 2017 | 26.18 | 26.62 | 26.18 | 26.42 | 568,272 | +0.23(+0.88%) |
Oct 09, 2017 | 26.14 | 26.39 | 26.14 | 26.18 | 495,179 | +0.09(+0.33%) |
Oct 06, 2017 | 26.20 | 26.53 | 26.08 | 26.10 | 465,896 | -0.07(-0.26%) |
Oct 05, 2017 | 26.00 | 26.30 | 25.97 | 26.17 | 761,755 | +0.14(+0.53%) |
Oct 04, 2017 | 25.85 | 26.03 | 25.70 | 26.03 | 291,429 | +0.29(+1.13%) |
Oct 03, 2017 | 25.88 | 25.96 | 25.70 | 25.74 | 659,500 | -0.07(-0.27%) |
Oct 02, 2017 | 25.72 | 25.94 | 25.68 | 25.81 | 570,958 | +0.02(+0.07%) |
Sep 29, 2017 | 25.90 | 26.08 | 25.71 | 25.79 | 597,500 | -0.25(-0.95%) |
Sep 28, 2017 | 25.71 | 26.06 | 25.55 | 26.04 | 857,111 | +0.33(+1.27%) |
Sep 27, 2017 | 25.99 | 26.03 | 25.66 | 25.71 | 897,840 | -0.09(-0.37%) |
Sep 26, 2017 | 26.37 | 26.60 | 25.64 | 25.81 | 761,544 | -0.49(-1.86%) |
Sep 25, 2017 | 26.62 | 27.15 | 26.19 | 26.30 | 1,162,464 | -0.31(-1.16%) |
Sep 22, 2017 | 26.00 | 26.62 | 25.92 | 26.60 | 806,037 | +0.62(+2.37%) |
Sep 21, 2017 | 25.71 | 26.09 | 25.71 | 25.99 | 391,286 | +0.21(+0.83%) |
Sep 20, 2017 | 25.69 | 25.78 | 25.28 | 25.77 | 458,026 | +0.07(+0.27%) |
Sep 19, 2017 | 25.79 | 25.94 | 25.47 | 25.70 | 732,374 | -0.05(-0.20%) |
Sep 18, 2017 | 25.49 | 25.79 | 25.44 | 25.76 | 629,943 | +0.37(+1.45%) |
Sep 15, 2017 | 25.11 | 25.46 | 25.08 | 25.39 | 499,589 | +0.17(+0.68%) |
Sep 14, 2017 | 24.42 | 25.38 | 24.34 | 25.22 | 976,867 | +0.71(+2.90%) |
Sep 13, 2017 | 24.70 | 24.75 | 24.28 | 24.50 | 712,020 | -0.31(-1.24%) |
Sep 12, 2017 | 24.85 | 25.04 | 24.55 | 24.81 | 327,544 | +0.06(+0.24%) |
Sep 11, 2017 | 24.65 | 24.78 | 24.44 | 24.75 | 490,546 | +0.38(+1.55%) |
Sep 08, 2017 | 24.45 | 24.57 | 24.26 | 24.38 | 637,881 | -0.06(-0.25%) |
Sep 07, 2017 | 24.43 | 24.59 | 24.08 | 24.44 | 752,453 | -0.05(-0.21%) |
Sep 06, 2017 | 24.62 | 24.71 | 24.27 | 24.49 | 708,270 | -0.03(-0.10%) |
Sep 05, 2017 | 25.16 | 25.28 | 24.32 | 24.51 | 1,057,943 | -0.73(-2.89%) |
Sep 01, 2017 | 25.40 | 25.65 | 25.22 | 25.24 | 691,195 | -0.06(-0.24%) |
Aug 31, 2017 | 25.39 | 25.40 | 25.10 | 25.30 | 559,867 | +0.12(+0.48%) |
Aug 30, 2017 | 24.79 | 25.24 | 24.76 | 25.18 | 664,043 | +0.47(+1.91%) |
Aug 29, 2017 | 24.52 | 24.79 | 24.36 | 24.71 | 452,224 | -0.06(-0.24%) |
Aug 28, 2017 | 25.17 | 25.19 | 24.74 | 24.77 | 582,765 | -0.27(-1.09%) |
Aug 25, 2017 | 25.03 | 25.27 | 24.77 | 25.04 | 414,302 | +0.05(+0.21%) |
Aug 24, 2017 | 25.17 | 25.77 | 24.99 | 24.99 | 980,380 | -0.15(-0.58%) |
Aug 23, 2017 | 25.16 | 25.28 | 25.10 | 25.14 | 431,669 | -0.10(-0.41%) |
Aug 22, 2017 | 24.86 | 25.42 | 24.86 | 25.24 | 910,792 | +0.41(+1.66%) |
Aug 21, 2017 | 25.15 | 25.34 | 24.62 | 24.83 | 1,506,695 | -0.26(-1.02%) |
Aug 18, 2017 | 24.56 | 25.41 | 24.32 | 25.09 | 1,561,227 | +0.30(+1.21%) |
Aug 17, 2017 | 25.72 | 25.76 | 24.75 | 24.79 | 2,364,191 | -1.10(-4.24%) |
Aug 16, 2017 | 26.13 | 26.35 | 25.88 | 25.88 | 926,456 | -0.16(-0.63%) |
Aug 15, 2017 | 25.70 | 26.25 | 25.45 | 26.05 | 1,665,118 | +0.56(+2.18%) |
Aug 14, 2017 | 25.51 | 25.75 | 25.22 | 25.49 | 1,062,809 | +0.31(+1.23%) |
Aug 11, 2017 | 24.86 | 25.32 | 24.62 | 25.18 | 995,431 | -0.09(-0.37%) |
Aug 10, 2017 | 25.56 | 25.86 | 25.26 | 25.28 | 1,560,881 | -0.45(-1.73%) |
Aug 09, 2017 | 25.52 | 25.77 | 25.42 | 25.72 | 1,286,356 | +0.12(+0.47%) |
Aug 08, 2017 | 25.64 | 25.77 | 25.49 | 25.60 | 3,699,750 | -0.03(-0.13%) |
Aug 07, 2017 | 24.93 | 25.70 | 24.76 | 25.64 | 3,452,350 | +0.79(+3.17%) |
Aug 04, 2017 | 24.84 | 24.98 | 24.74 | 24.85 | 2,185,526 | +0.15(+0.59%) |
Aug 03, 2017 | 24.08 | 24.91 | 23.99 | 24.70 | 1,625,336 | +0.59(+2.45%) |
Aug 02, 2017 | 23.52 | 24.80 | 23.42 | 24.11 | 1,278,663 | -0.17(-0.71%) |