Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.98 | 31.25 | 30.25 | 30.42 | 259,584 | -0.67(-2.16%) |
Apr 27, 2018 | 30.71 | 31.20 | 30.39 | 31.09 | 163,531 | +0.09(+0.31%) |
Apr 26, 2018 | 30.34 | 31.57 | 30.34 | 31.00 | 621,738 | +0.64(+2.12%) |
Apr 25, 2018 | 29.55 | 30.50 | 29.44 | 30.36 | 386,029 | +0.72(+2.44%) |
Apr 24, 2018 | 29.91 | 30.52 | 29.01 | 29.63 | 581,249 | +0.16(+0.54%) |
Apr 23, 2018 | 29.08 | 29.56 | 28.97 | 29.47 | 231,023 | +0.42(+1.43%) |
Apr 20, 2018 | 29.06 | 29.15 | 28.80 | 29.06 | 239,411 | -0.07(-0.23%) |
Apr 19, 2018 | 29.23 | 29.57 | 28.86 | 29.12 | 263,489 | -0.13(-0.45%) |
Apr 18, 2018 | 29.12 | 29.54 | 29.12 | 29.25 | 134,410 | +0.11(+0.38%) |
Apr 17, 2018 | 28.72 | 29.36 | 28.72 | 29.15 | 137,916 | +0.50(+1.73%) |
Apr 16, 2018 | 28.19 | 28.77 | 28.05 | 28.65 | 304,891 | +0.56(+2.00%) |
Apr 13, 2018 | 28.11 | 28.21 | 27.92 | 28.09 | 176,839 | +0.13(+0.47%) |
Apr 12, 2018 | 28.29 | 28.79 | 27.78 | 27.95 | 234,859 | -0.23(-0.83%) |
Apr 11, 2018 | 28.62 | 28.74 | 28.06 | 28.19 | 237,134 | -0.25(-0.87%) |
Apr 10, 2018 | 29.04 | 29.04 | 28.08 | 28.44 | 404,758 | -0.56(-1.94%) |
Apr 09, 2018 | 28.91 | 29.42 | 28.74 | 29.00 | 317,111 | +0.18(+0.63%) |
Apr 06, 2018 | 29.26 | 29.56 | 28.70 | 28.82 | 325,162 | -0.61(-2.08%) |
Apr 05, 2018 | 29.34 | 29.65 | 29.13 | 29.43 | 285,553 | +0.20(+0.70%) |
Apr 04, 2018 | 29.04 | 29.58 | 28.95 | 29.23 | 271,410 | -0.12(-0.42%) |
Apr 03, 2018 | 29.45 | 29.61 | 28.98 | 29.35 | 210,778 | +0.21(+0.73%) |
Apr 02, 2018 | 29.19 | 30.13 | 29.07 | 29.14 | 361,022 | -0.06(-0.20%) |
Mar 29, 2018 | 29.20 | 29.20 | 29.20 | 0 | -0.66(-2.20%) | |
Mar 28, 2018 | 29.93 | 30.27 | 29.29 | 29.85 | 161,117 | +0.06(+0.20%) |
Mar 27, 2018 | 30.20 | 30.44 | 29.69 | 29.79 | 143,250 | -0.31(-1.04%) |
Mar 26, 2018 | 29.70 | 30.22 | 29.57 | 30.11 | 208,999 | +0.61(+2.05%) |
Mar 23, 2018 | 29.73 | 30.20 | 29.50 | 29.50 | 196,543 | -0.24(-0.81%) |
Mar 22, 2018 | 29.69 | 30.00 | 29.52 | 29.74 | 508,369 | -0.14(-0.46%) |
Mar 21, 2018 | 29.59 | 29.95 | 29.37 | 29.88 | 326,526 | +0.29(+0.99%) |
Mar 20, 2018 | 29.10 | 29.72 | 29.02 | 29.59 | 608,861 | +0.53(+1.83%) |
Mar 19, 2018 | 29.42 | 29.73 | 28.55 | 29.06 | 349,414 | -0.36(-1.24%) |
Mar 16, 2018 | 29.19 | 29.63 | 28.69 | 29.42 | 469,390 | +0.86(+3.02%) |
Mar 15, 2018 | 28.82 | 29.05 | 28.12 | 28.56 | 354,528 | -0.20(-0.71%) |
Mar 14, 2018 | 28.39 | 28.79 | 28.19 | 28.77 | 369,958 | +0.58(+2.05%) |
Mar 13, 2018 | 28.35 | 28.69 | 28.00 | 28.19 | 376,514 | -0.11(-0.39%) |
Mar 12, 2018 | 28.14 | 28.46 | 28.07 | 28.30 | 249,327 | +0.25(+0.89%) |
Mar 09, 2018 | 28.00 | 28.27 | 27.57 | 28.05 | 256,528 | +0.30(+1.08%) |
Mar 08, 2018 | 27.87 | 27.90 | 27.58 | 27.75 | 96,569 | -0.08(-0.29%) |
Mar 07, 2018 | 27.94 | 27.83 | 224,171 | +0.48(+1.76%) | ||
Mar 06, 2018 | 28.00 | 28.00 | 27.24 | 27.35 | 312,412 | -0.43(-1.55%) |
Mar 05, 2018 | 27.90 | 28.36 | 27.59 | 27.78 | 252,242 | -0.12(-0.44%) |
Mar 02, 2018 | 28.76 | 28.87 | 27.79 | 27.90 | 387,688 | -0.93(-3.24%) |
Mar 01, 2018 | 28.76 | 29.06 | 28.74 | 28.84 | 247,814 | +0.19(+0.66%) |
Feb 28, 2018 | 28.76 | 29.12 | 28.64 | 28.65 | 380,106 | -0.19(-0.66%) |
Feb 27, 2018 | 28.76 | 28.98 | 28.63 | 28.84 | 346,451 | -0.03(-0.10%) |
Feb 26, 2018 | 29.16 | 29.40 | 28.80 | 28.87 | 457,203 | -0.26(-0.90%) |
Feb 23, 2018 | 28.41 | 29.15 | 28.33 | 29.13 | 263,098 | +0.93(+3.31%) |
Feb 22, 2018 | 28.44 | 28.70 | 28.09 | 28.20 | 331,846 | -0.04(-0.13%) |
Feb 21, 2018 | 29.20 | 29.33 | 28.18 | 28.23 | 322,439 | -1.04(-3.57%) |
Feb 20, 2018 | 29.77 | 30.16 | 28.80 | 29.28 | 301,805 | -0.50(-1.69%) |
Feb 16, 2018 | 29.78 | 29.78 | 29.78 | 0 | +0.07(+0.22%) | |
Feb 15, 2018 | 29.76 | 30.05 | 29.44 | 29.71 | 206,383 | +0.10(+0.35%) |
Feb 14, 2018 | 29.35 | 29.75 | 29.16 | 29.61 | 260,837 | +0.15(+0.52%) |
Feb 13, 2018 | 28.73 | 29.66 | 28.50 | 29.46 | 604,048 | +0.69(+2.41%) |
Feb 12, 2018 | 27.95 | 28.99 | 27.75 | 28.77 | 504,802 | +1.20(+4.34%) |
Feb 09, 2018 | 28.45 | 28.82 | 26.90 | 27.57 | 675,819 | -0.69(-2.45%) |
Feb 08, 2018 | 29.25 | 29.37 | 28.19 | 28.26 | 368,638 | -0.98(-3.35%) |
Feb 07, 2018 | 30.12 | 30.57 | 29.03 | 29.24 | 709,399 | -1.10(-3.61%) |
Feb 06, 2018 | 29.69 | 30.55 | 28.85 | 30.34 | 1,157,634 | +0.06(+0.19%) |
Feb 05, 2018 | 31.21 | 31.21 | 29.94 | 30.28 | 412,802 | -1.04(-3.33%) |
Feb 02, 2018 | 32.10 | 32.10 | 31.17 | 31.32 | 531,301 | -0.86(-2.67%) |
Feb 01, 2018 | 32.28 | 32.69 | 31.98 | 32.18 | 725,055 | -0.31(-0.96%) |
Jan 31, 2018 | 32.14 | 32.83 | 31.85 | 32.49 | 697,595 | +0.57(+1.79%) |
Jan 30, 2018 | 31.65 | 32.25 | 31.65 | 31.92 | 382,343 | +0.22(+0.68%) |
Jan 29, 2018 | 31.09 | 31.90 | 30.59 | 31.70 | 684,380 | +0.56(+1.81%) |
Jan 26, 2018 | 29.88 | 31.32 | 29.88 | 31.14 | 415,184 | +0.74(+2.43%) |
Jan 25, 2018 | 30.42 | 30.47 | 29.83 | 30.40 | 230,026 | +0.20(+0.65%) |
Jan 24, 2018 | 30.38 | 30.38 | 30.02 | 30.20 | 287,241 | -0.08(-0.26%) |
Jan 23, 2018 | 29.88 | 30.33 | 29.67 | 30.28 | 267,252 | +0.67(+2.27%) |
Jan 22, 2018 | 30.01 | 30.11 | 29.32 | 29.61 | 246,153 | -0.25(-0.82%) |
Jan 19, 2018 | 29.22 | 29.96 | 28.87 | 29.86 | 561,823 | +0.82(+2.81%) |
Jan 18, 2018 | 28.87 | 29.23 | 28.66 | 29.04 | 727,763 | +0.12(+0.40%) |
Jan 17, 2018 | 29.15 | 29.29 | 28.80 | 28.92 | 235,565 | +0.02(+0.08%) |
Jan 16, 2018 | 29.18 | 29.30 | 28.58 | 28.90 | 361,758 | -0.26(-0.89%) |
Jan 12, 2018 | 29.16 | 29.16 | 29.16 | 0 | +0.09(+0.32%) | |
Jan 11, 2018 | 29.18 | 29.27 | 28.79 | 29.07 | 377,440 | -0.10(-0.35%) |
Jan 10, 2018 | 29.88 | 30.13 | 29.03 | 29.17 | 408,826 | -0.80(-2.68%) |
Jan 09, 2018 | 30.39 | 30.39 | 29.87 | 29.97 | 175,059 | -0.40(-1.31%) |
Jan 08, 2018 | 30.10 | 30.46 | 29.85 | 30.37 | 175,327 | +0.43(+1.43%) |
Jan 05, 2018 | 29.74 | 30.83 | 29.64 | 29.94 | 583,708 | +0.12(+0.39%) |
Jan 04, 2018 | 30.36 | 30.43 | 29.34 | 29.83 | 666,090 | -0.54(-1.76%) |
Jan 03, 2018 | 31.43 | 31.54 | 30.23 | 30.36 | 463,904 | -0.97(-3.09%) |
Jan 02, 2018 | 31.37 | 32.00 | 31.29 | 31.33 | 499,280 | +0.14(+0.46%) |
Dec 29, 2017 | 31.19 | 31.19 | 31.19 | 0 | +0.47(+1.53%) | |
Dec 28, 2017 | 29.74 | 30.79 | 29.31 | 30.72 | 337,801 | +0.95(+3.21%) |
Dec 27, 2017 | 29.78 | 29.93 | 29.03 | 29.76 | 354,180 | +0.09(+0.29%) |
Dec 26, 2017 | 30.08 | 30.08 | 29.59 | 29.68 | 257,074 | -0.23(-0.77%) |
Dec 22, 2017 | 30.02 | 30.34 | 29.90 | 29.91 | 322,338 | -0.09(-0.29%) |
Dec 21, 2017 | 30.46 | 30.61 | 29.99 | 29.99 | 235,588 | -0.39(-1.29%) |
Dec 20, 2017 | 30.63 | 30.78 | 30.25 | 30.38 | 253,330 | -0.28(-0.92%) |
Dec 19, 2017 | 31.08 | 31.08 | 29.95 | 30.67 | 499,822 | -0.41(-1.30%) |
Dec 18, 2017 | 30.93 | 31.33 | 30.69 | 31.07 | 1,008,293 | +0.23(+0.75%) |
Dec 15, 2017 | 30.64 | 31.10 | 30.35 | 30.84 | 418,995 | +0.33(+1.07%) |
Dec 14, 2017 | 29.94 | 30.88 | 29.29 | 30.51 | 474,706 | +0.72(+2.40%) |
Dec 13, 2017 | 29.00 | 29.86 | 28.94 | 29.80 | 288,419 | +0.82(+2.85%) |
Dec 12, 2017 | 29.52 | 29.52 | 28.39 | 28.97 | 512,177 | +0.42(+1.47%) |
Dec 11, 2017 | 29.12 | 29.47 | 28.42 | 28.55 | 166,026 | -0.45(-1.55%) |
Dec 08, 2017 | 28.64 | 29.02 | 28.41 | 29.00 | 170,734 | +0.53(+1.85%) |
Dec 07, 2017 | 28.63 | 28.75 | 27.92 | 28.47 | 246,699 | +0.35(+1.23%) |
Dec 06, 2017 | 27.35 | 28.79 | 27.29 | 28.13 | 534,749 | +0.90(+3.32%) |
Dec 05, 2017 | 26.77 | 27.30 | 26.67 | 27.22 | 455,669 | +0.48(+1.78%) |
Dec 04, 2017 | 28.26 | 28.26 | 26.75 | 26.75 | 697,906 | -1.45(-5.13%) |
Dec 01, 2017 | 28.11 | 28.35 | 27.67 | 28.19 | 444,113 | -0.04(-0.15%) |
Nov 30, 2017 | 27.53 | 28.47 | 27.53 | 28.24 | 277,369 | +0.75(+2.71%) |
Nov 29, 2017 | 27.60 | 27.80 | 27.41 | 27.49 | 386,690 | +0.00(+0.00%) |
Nov 28, 2017 | 27.51 | 27.90 | 27.37 | 27.49 | 209,998 | -0.21(-0.76%) |
Nov 27, 2017 | 28.17 | 28.20 | 27.63 | 27.70 | 147,987 | -0.31(-1.11%) |
Nov 24, 2017 | 27.89 | 28.20 | 27.85 | 28.01 | 36,604 | +0.07(+0.26%) |
Nov 22, 2017 | 28.45 | 28.51 | 27.66 | 27.94 | 125,894 | -0.07(-0.23%) |
Nov 21, 2017 | 28.37 | 28.62 | 27.61 | 28.00 | 228,382 | -0.27(-0.97%) |
Nov 20, 2017 | 28.34 | 28.38 | 27.56 | 28.28 | 146,692 | -0.02(-0.08%) |
Nov 17, 2017 | 28.63 | 28.79 | 28.03 | 28.30 | 134,497 | -0.48(-1.66%) |
Nov 16, 2017 | 28.54 | 28.89 | 28.54 | 28.78 | 167,228 | +0.17(+0.58%) |
Nov 15, 2017 | 28.45 | 28.92 | 28.18 | 28.61 | 200,132 | +0.21(+0.74%) |
Nov 14, 2017 | 28.29 | 28.57 | 28.12 | 28.40 | 183,741 | +0.04(+0.15%) |
Nov 13, 2017 | 27.74 | 28.50 | 27.50 | 28.36 | 299,830 | +0.59(+2.14%) |
Nov 10, 2017 | 27.77 | 28.03 | 27.60 | 27.77 | 139,579 | -0.02(-0.08%) |
Nov 09, 2017 | 27.45 | 27.86 | 27.41 | 27.79 | 268,893 | +0.26(+0.95%) |
Nov 08, 2017 | 27.40 | 27.69 | 27.23 | 27.53 | 188,039 | -0.06(-0.21%) |
Nov 07, 2017 | 27.37 | 27.69 | 26.80 | 27.58 | 348,313 | +0.14(+0.53%) |
Nov 06, 2017 | 27.61 | 28.32 | 27.30 | 27.44 | 301,215 | -0.21(-0.76%) |
Nov 03, 2017 | 26.35 | 27.95 | 26.35 | 27.65 | 691,565 | +1.30(+4.92%) |
Nov 02, 2017 | 28.15 | 28.35 | 26.32 | 26.35 | 601,237 | -1.80(-6.38%) |
Nov 01, 2017 | 28.28 | 28.52 | 27.64 | 28.15 | 463,584 | -0.01(-0.03%) |
Oct 31, 2017 | 28.25 | 28.26 | 27.98 | 28.16 | 284,781 | +0.06(+0.20%) |
Oct 30, 2017 | 27.91 | 28.26 | 27.81 | 28.10 | 440,898 | +0.04(+0.13%) |
Oct 27, 2017 | 27.50 | 28.51 | 27.50 | 28.06 | 752,923 | +0.67(+2.43%) |
Oct 26, 2017 | 27.56 | 28.46 | 27.27 | 27.40 | 956,306 | -0.86(-3.04%) |
Oct 25, 2017 | 29.21 | 29.26 | 27.86 | 28.26 | 596,242 | -1.04(-3.54%) |
Oct 24, 2017 | 29.34 | 29.49 | 28.97 | 29.29 | 396,544 | -0.26(-0.87%) |
Oct 23, 2017 | 30.10 | 30.28 | 29.52 | 29.55 | 280,789 | -0.73(-2.41%) |
Oct 20, 2017 | 30.53 | 30.71 | 29.93 | 30.28 | 264,441 | -0.02(-0.07%) |
Oct 19, 2017 | 30.11 | 30.55 | 29.81 | 30.30 | 318,223 | -0.11(-0.38%) |
Oct 18, 2017 | 30.62 | 30.70 | 30.27 | 30.42 | 402,000 | -0.13(-0.42%) |
Oct 17, 2017 | 30.84 | 31.24 | 29.34 | 30.55 | 773,615 | -0.51(-1.64%) |
Oct 16, 2017 | 30.50 | 31.28 | 30.44 | 31.06 | 519,679 | +0.59(+1.93%) |
Oct 13, 2017 | 30.45 | 31.49 | 30.16 | 30.47 | 575,220 | +0.10(+0.33%) |
Oct 12, 2017 | 29.95 | 30.97 | 29.49 | 30.37 | 518,661 | +0.66(+2.22%) |
Oct 11, 2017 | 30.11 | 30.33 | 29.56 | 29.71 | 527,739 | -0.49(-1.63%) |
Oct 10, 2017 | 29.93 | 30.56 | 29.77 | 30.20 | 294,912 | +0.44(+1.47%) |
Oct 09, 2017 | 29.51 | 29.90 | 29.49 | 29.77 | 233,831 | +0.26(+0.87%) |
Oct 06, 2017 | 29.42 | 29.61 | 29.09 | 29.51 | 112,816 | +0.04(+0.15%) |
Oct 05, 2017 | 29.77 | 29.90 | 29.47 | 29.47 | 472,095 | -0.28(-0.94%) |
Oct 04, 2017 | 29.55 | 29.84 | 29.47 | 29.75 | 161,787 | +0.29(+0.97%) |
Oct 03, 2017 | 29.14 | 29.47 | 28.88 | 29.46 | 178,322 | +0.49(+1.70%) |
Oct 02, 2017 | 29.02 | 29.15 | 28.77 | 28.97 | 160,466 | +0.13(+0.45%) |
Sep 29, 2017 | 28.71 | 29.00 | 28.52 | 28.84 | 133,989 | +0.13(+0.45%) |
Sep 28, 2017 | 27.83 | 28.73 | 27.46 | 28.71 | 746,964 | +0.57(+2.03%) |
Sep 27, 2017 | 29.17 | 29.22 | 28.08 | 28.14 | 735,736 | -0.90(-3.11%) |
Sep 26, 2017 | 29.24 | 29.34 | 28.93 | 29.04 | 244,176 | -0.09(-0.32%) |
Sep 25, 2017 | 29.52 | 29.72 | 28.82 | 29.13 | 361,233 | -0.61(-2.05%) |
Sep 22, 2017 | 29.69 | 30.02 | 29.54 | 29.74 | 278,164 | +0.17(+0.58%) |
Sep 21, 2017 | 29.52 | 29.86 | 29.41 | 29.57 | 161,379 | -0.09(-0.31%) |
Sep 20, 2017 | 29.61 | 30.01 | 29.48 | 29.66 | 178,567 | +0.06(+0.22%) |
Sep 19, 2017 | 29.95 | 30.24 | 29.59 | 29.60 | 587,053 | -0.30(-1.01%) |
Sep 18, 2017 | 30.98 | 31.26 | 29.80 | 29.90 | 452,100 | -0.80(-2.61%) |
Sep 15, 2017 | 30.08 | 30.80 | 30.08 | 30.70 | 313,756 | +0.59(+1.95%) |
Sep 14, 2017 | 29.44 | 30.20 | 29.29 | 30.11 | 356,484 | +0.69(+2.36%) |
Sep 13, 2017 | 29.38 | 29.72 | 29.11 | 29.42 | 130,435 | -0.11(-0.36%) |
Sep 12, 2017 | 30.16 | 30.31 | 29.27 | 29.52 | 177,145 | -0.61(-2.02%) |
Sep 11, 2017 | 30.60 | 30.84 | 29.80 | 30.13 | 221,181 | +0.00(+0.00%) |
Sep 08, 2017 | 29.97 | 30.38 | 29.52 | 30.13 | 332,549 | +0.30(+1.01%) |
Sep 07, 2017 | 29.88 | 31.05 | 29.64 | 29.83 | 1,553,186 | -0.44(-1.44%) |
Sep 06, 2017 | 30.08 | 31.06 | 30.04 | 30.27 | 345,036 | +0.24(+0.79%) |
Sep 05, 2017 | 29.80 | 30.52 | 29.75 | 30.03 | 419,767 | +0.16(+0.55%) |
Sep 01, 2017 | 29.71 | 30.40 | 29.37 | 29.87 | 330,451 | +0.19(+0.65%) |
Aug 31, 2017 | 28.44 | 29.67 | 28.42 | 29.67 | 477,097 | +1.22(+4.28%) |
Aug 30, 2017 | 28.52 | 28.56 | 28.24 | 28.46 | 72,368 | +0.01(+0.02%) |
Aug 29, 2017 | 28.04 | 28.46 | 27.98 | 28.45 | 81,391 | +0.33(+1.17%) |
Aug 28, 2017 | 27.97 | 28.33 | 27.79 | 28.12 | 246,002 | +0.26(+0.95%) |
Aug 25, 2017 | 28.18 | 28.27 | 27.76 | 27.86 | 114,778 | -0.32(-1.14%) |
Aug 24, 2017 | 28.39 | 28.60 | 28.07 | 28.18 | 80,184 | -0.17(-0.61%) |
Aug 23, 2017 | 27.85 | 28.62 | 27.85 | 28.35 | 243,985 | +0.49(+1.77%) |
Aug 22, 2017 | 27.96 | 28.11 | 27.54 | 27.86 | 195,589 | +0.03(+0.10%) |
Aug 21, 2017 | 27.96 | 28.14 | 27.82 | 27.83 | 155,840 | -0.14(-0.49%) |
Aug 18, 2017 | 27.88 | 28.32 | 27.61 | 27.96 | 213,287 | +0.00(+0.00%) |
Aug 17, 2017 | 28.46 | 28.54 | 27.74 | 27.96 | 175,638 | -0.56(-1.96%) |
Aug 16, 2017 | 28.46 | 28.62 | 28.19 | 28.52 | 212,163 | +0.11(+0.38%) |
Aug 15, 2017 | 28.37 | 28.48 | 27.96 | 28.41 | 157,698 | +0.07(+0.25%) |
Aug 14, 2017 | 27.42 | 28.83 | 27.32 | 28.34 | 416,201 | +0.93(+3.39%) |
Aug 11, 2017 | 26.47 | 27.76 | 26.47 | 27.41 | 563,760 | +0.36(+1.32%) |
Aug 10, 2017 | 27.56 | 27.57 | 27.01 | 27.05 | 194,635 | -0.59(-2.12%) |
Aug 09, 2017 | 28.21 | 28.44 | 27.51 | 27.64 | 254,343 | -0.62(-2.20%) |
Aug 08, 2017 | 28.64 | 28.83 | 27.92 | 28.26 | 476,477 | -0.40(-1.40%) |
Aug 07, 2017 | 28.92 | 29.34 | 28.49 | 28.66 | 193,245 | -0.22(-0.77%) |
Aug 04, 2017 | 28.92 | 29.13 | 28.86 | 28.89 | 129,285 | -0.03(-0.10%) |
Aug 03, 2017 | 29.19 | 29.21 | 28.64 | 28.92 | 298,369 | -0.04(-0.15%) |
Aug 02, 2017 | 28.93 | 29.01 | 28.73 | 28.96 | 233,956 | +0.01(+0.02%) |
Aug 01, 2017 | 29.27 | 29.33 | 28.39 | 28.95 | 130,849 | -0.28(-0.95%) |
Jul 31, 2017 | 28.42 | 29.42 | 28.24 | 29.23 | 321,617 | +0.86(+3.02%) |
Jul 28, 2017 | 28.11 | 28.71 | 28.06 | 28.37 | 374,811 | +0.32(+1.14%) |
Jul 27, 2017 | 28.21 | 28.31 | 27.69 | 28.05 | 236,198 | -0.15(-0.53%) |
Jul 26, 2017 | 26.82 | 28.27 | 26.68 | 28.20 | 275,866 | +0.66(+2.39%) |
Jul 25, 2017 | 27.50 | 27.75 | 27.23 | 27.54 | 213,215 | +0.16(+0.60%) |
Jul 24, 2017 | 27.09 | 27.63 | 27.09 | 27.38 | 161,569 | +0.18(+0.68%) |
Jul 21, 2017 | 26.94 | 27.24 | 26.89 | 27.19 | 145,740 | +0.25(+0.92%) |
Jul 20, 2017 | 27.10 | 27.22 | 26.76 | 26.94 | 97,088 | -0.11(-0.42%) |
Jul 19, 2017 | 27.46 | 27.46 | 26.95 | 27.06 | 238,467 | -0.26(-0.96%) |
Jul 18, 2017 | 27.37 | 27.43 | 27.16 | 27.32 | 231,481 | +0.02(+0.08%) |
Jul 17, 2017 | 27.24 | 27.47 | 27.11 | 27.30 | 122,201 | +0.18(+0.65%) |
Jul 14, 2017 | 27.11 | 27.27 | 27.04 | 27.12 | 104,682 | +0.42(+1.57%) |
Jul 13, 2017 | 27.27 | 27.42 | 26.68 | 26.70 | 266,540 | -0.48(-1.75%) |
Jul 12, 2017 | 26.89 | 27.40 | 26.82 | 27.18 | 324,631 | +0.33(+1.24%) |
Jul 11, 2017 | 27.11 | 27.19 | 26.63 | 26.85 | 249,359 | -0.26(-0.97%) |
Jul 10, 2017 | 26.43 | 27.60 | 26.33 | 27.11 | 523,983 | +0.68(+2.58%) |
Jul 07, 2017 | 26.37 | 26.65 | 26.24 | 26.43 | 313,735 | +0.19(+0.73%) |
Jul 06, 2017 | 26.30 | 26.43 | 25.93 | 26.24 | 116,765 | +0.02(+0.08%) |
Jul 05, 2017 | 26.31 | 26.60 | 25.79 | 26.21 | 277,735 | -0.04(-0.14%) |
Jul 03, 2017 | 26.23 | 26.38 | 26.05 | 26.25 | 135,841 | +0.02(+0.08%) |
Jun 30, 2017 | 26.63 | 26.69 | 26.00 | 26.23 | 526,396 | -0.40(-1.52%) |
Jun 29, 2017 | 27.18 | 27.61 | 26.38 | 26.63 | 443,166 | -0.44(-1.62%) |
Jun 28, 2017 | 27.77 | 27.83 | 27.02 | 27.07 | 327,758 | -0.58(-2.10%) |
Jun 27, 2017 | 28.05 | 28.24 | 27.57 | 27.65 | 255,209 | -0.28(-1.02%) |
Jun 26, 2017 | 27.37 | 28.15 | 27.23 | 27.94 | 259,684 | +0.52(+1.89%) |
Jun 23, 2017 | 26.41 | 27.50 | 26.10 | 27.42 | 584,742 | +1.16(+4.40%) |
Jun 22, 2017 | 24.92 | 26.59 | 24.92 | 26.26 | 614,649 | +1.37(+5.50%) |
Jun 21, 2017 | 24.95 | 25.07 | 24.81 | 24.90 | 352,985 | +0.02(+0.09%) |
Jun 20, 2017 | 24.97 | 25.09 | 24.82 | 24.87 | 395,227 | -0.04(-0.17%) |
Jun 19, 2017 | 24.98 | 25.07 | 24.75 | 24.92 | 292,001 | -0.01(-0.03%) |
Jun 16, 2017 | 24.90 | 25.10 | 24.71 | 24.92 | 494,853 | +0.02(+0.09%) |
Jun 15, 2017 | 24.97 | 25.19 | 24.70 | 24.90 | 206,194 | -0.01(-0.03%) |
Jun 14, 2017 | 25.08 | 25.15 | 24.65 | 24.91 | 210,388 | -0.16(-0.62%) |
Jun 13, 2017 | 24.96 | 25.14 | 24.82 | 25.07 | 208,607 | +0.17(+0.68%) |
Jun 12, 2017 | 24.99 | 25.07 | 24.78 | 24.90 | 186,393 | -0.01(-0.03%) |
Jun 09, 2017 | 24.82 | 25.20 | 24.75 | 24.90 | 277,733 | +0.04(+0.17%) |
Jun 08, 2017 | 24.82 | 25.05 | 24.73 | 24.86 | 388,683 | +0.06(+0.23%) |
Jun 07, 2017 | 24.75 | 25.12 | 24.59 | 24.80 | 250,502 | +0.23(+0.92%) |
Jun 06, 2017 | 24.34 | 24.73 | 24.24 | 24.58 | 224,435 | +0.22(+0.90%) |
Jun 05, 2017 | 24.33 | 24.59 | 24.17 | 24.36 | 141,859 | +0.01(+0.03%) |
Jun 02, 2017 | 24.68 | 25.09 | 24.21 | 24.35 | 333,000 | -0.23(-0.95%) |
Jun 01, 2017 | 24.72 | 24.72 | 24.47 | 24.58 | 241,996 | +0.09(+0.38%) |
May 31, 2017 | 24.66 | 24.80 | 24.44 | 24.49 | 231,571 | -0.26(-1.03%) |
May 30, 2017 | 24.51 | 24.75 | 24.32 | 24.75 | 152,457 | +0.25(+1.01%) |
May 26, 2017 | 24.59 | 24.69 | 24.36 | 24.50 | 142,245 | -0.05(-0.20%) |
May 25, 2017 | 24.68 | 24.70 | 24.41 | 24.55 | 124,112 | -0.01(-0.06%) |
May 24, 2017 | 24.28 | 24.72 | 24.18 | 24.56 | 174,945 | +0.17(+0.70%) |
May 23, 2017 | 23.83 | 24.51 | 23.83 | 24.39 | 529,118 | +0.52(+2.20%) |
May 22, 2017 | 23.80 | 24.03 | 23.73 | 23.87 | 266,431 | +0.04(+0.18%) |
May 19, 2017 | 23.91 | 24.01 | 23.72 | 23.82 | 223,142 | +0.04(+0.18%) |
May 18, 2017 | 23.85 | 24.07 | 23.64 | 23.78 | 899,781 | -0.15(-0.62%) |
May 17, 2017 | 23.87 | 24.11 | 23.81 | 23.93 | 238,923 | +0.01(+0.06%) |
May 16, 2017 | 23.98 | 23.99 | 23.75 | 23.92 | 297,781 | +0.04(+0.18%) |
May 15, 2017 | 23.75 | 24.14 | 23.69 | 23.87 | 130,602 | +0.24(+1.02%) |
May 12, 2017 | 23.51 | 23.71 | 23.48 | 23.63 | 241,168 | +0.05(+0.21%) |
May 11, 2017 | 23.59 | 23.77 | 23.44 | 23.58 | 166,690 | -0.04(-0.15%) |
May 10, 2017 | 23.48 | 23.71 | 23.36 | 23.62 | 225,608 | +0.13(+0.57%) |
May 09, 2017 | 23.72 | 23.72 | 23.34 | 23.48 | 436,691 | -0.18(-0.75%) |
May 08, 2017 | 23.62 | 24.33 | 23.62 | 23.66 | 270,865 | -0.46(-1.91%) |
May 05, 2017 | 24.20 | 24.33 | 24.02 | 24.12 | 214,003 | -0.05(-0.21%) |
May 04, 2017 | 24.29 | 24.53 | 23.83 | 24.17 | 191,643 | -0.11(-0.45%) |
May 03, 2017 | 24.38 | 24.49 | 24.20 | 24.28 | 262,867 | -0.13(-0.55%) |
May 02, 2017 | 23.90 | 24.65 | 23.90 | 24.42 | 196,912 | -0.03(-0.11%) |