Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.27 | 28.57 | 28.09 | 28.35 | 81,782 | +0.09(+0.31%) |
Apr 27, 2018 | 28.53 | 28.79 | 28.18 | 28.27 | 42,377 | -0.17(-0.61%) |
Apr 26, 2018 | 28.44 | 28.66 | 28.18 | 28.44 | 110,234 | +0.04(+0.15%) |
Apr 25, 2018 | 28.27 | 28.53 | 27.83 | 28.40 | 131,421 | +0.17(+0.62%) |
Apr 24, 2018 | 28.53 | 28.83 | 28.05 | 28.22 | 107,772 | -0.17(-0.61%) |
Apr 23, 2018 | 28.83 | 28.96 | 28.40 | 28.40 | 93,906 | -0.30(-1.06%) |
Apr 20, 2018 | 29.18 | 29.27 | 28.62 | 28.70 | 53,114 | -0.61(-2.07%) |
Apr 19, 2018 | 29.18 | 30.25 | 28.88 | 29.31 | 149,978 | +0.04(+0.15%) |
Apr 18, 2018 | 29.27 | 29.66 | 29.01 | 29.27 | 70,390 | +0.00(+0.00%) |
Apr 17, 2018 | 29.05 | 29.48 | 29.01 | 29.27 | 107,067 | +0.39(+1.35%) |
Apr 16, 2018 | 28.44 | 28.92 | 28.14 | 28.88 | 78,530 | +0.65(+2.31%) |
Apr 13, 2018 | 28.44 | 28.44 | 28.01 | 28.22 | 41,420 | -0.09(-0.31%) |
Apr 12, 2018 | 28.22 | 28.53 | 27.96 | 28.31 | 98,196 | +0.17(+0.62%) |
Apr 11, 2018 | 28.44 | 28.62 | 27.62 | 28.14 | 107,331 | -0.52(-1.82%) |
Apr 10, 2018 | 28.66 | 28.83 | 28.49 | 28.66 | 79,205 | +0.30(+1.07%) |
Apr 09, 2018 | 28.44 | 28.70 | 28.14 | 28.35 | 85,342 | +0.09(+0.31%) |
Apr 06, 2018 | 28.35 | 28.70 | 28.13 | 28.27 | 87,788 | -0.30(-1.06%) |
Apr 05, 2018 | 28.57 | 28.79 | 28.35 | 28.57 | 68,055 | +0.09(+0.31%) |
Apr 04, 2018 | 27.62 | 28.53 | 27.62 | 28.49 | 185,646 | +0.61(+2.18%) |
Apr 03, 2018 | 28.14 | 28.40 | 27.79 | 27.88 | 210,527 | -0.09(-0.31%) |
Apr 02, 2018 | 28.62 | 28.79 | 27.79 | 27.96 | 120,417 | -0.78(-2.72%) |
Mar 29, 2018 | 28.75 | 28.75 | 28.75 | 0 | +0.49(+1.74%) | |
Mar 28, 2018 | 28.30 | 28.64 | 28.08 | 28.26 | 59,791 | -0.09(-0.30%) |
Mar 27, 2018 | 28.60 | 28.77 | 28.08 | 28.34 | 127,415 | -0.17(-0.61%) |
Mar 26, 2018 | 28.43 | 28.56 | 27.91 | 28.51 | 148,844 | +0.48(+1.69%) |
Mar 23, 2018 | 29.29 | 29.29 | 27.95 | 28.04 | 190,551 | -1.25(-4.28%) |
Mar 22, 2018 | 29.85 | 30.11 | 29.25 | 29.29 | 89,905 | -0.69(-2.31%) |
Mar 21, 2018 | 30.29 | 30.29 | 29.85 | 29.98 | 95,566 | -0.35(-1.14%) |
Mar 20, 2018 | 30.11 | 30.33 | 29.85 | 30.33 | 121,824 | +0.30(+1.01%) |
Mar 19, 2018 | 30.63 | 30.63 | 29.55 | 30.03 | 130,764 | -0.60(-1.97%) |
Mar 16, 2018 | 30.46 | 30.72 | 30.11 | 30.63 | 415,595 | +0.17(+0.57%) |
Mar 15, 2018 | 31.11 | 31.32 | 30.37 | 30.46 | 91,153 | -0.65(-2.08%) |
Mar 14, 2018 | 31.54 | 31.54 | 31.02 | 31.11 | 121,615 | -0.26(-0.83%) |
Mar 13, 2018 | 32.01 | 32.14 | 31.28 | 31.37 | 75,173 | -0.65(-2.02%) |
Mar 12, 2018 | 31.62 | 32.01 | 31.50 | 32.01 | 86,012 | +0.35(+1.09%) |
Mar 09, 2018 | 31.37 | 31.85 | 30.93 | 31.67 | 112,494 | +0.56(+1.81%) |
Mar 08, 2018 | 31.80 | 31.88 | 30.80 | 31.11 | 73,332 | -0.60(-1.91%) |
Mar 07, 2018 | 31.15 | 31.80 | 31.15 | 31.71 | 122,081 | +0.26(+0.82%) |
Mar 06, 2018 | 31.11 | 31.54 | 30.76 | 31.45 | 134,308 | +0.43(+1.39%) |
Mar 05, 2018 | 30.63 | 31.19 | 30.29 | 31.02 | 212,619 | +0.39(+1.27%) |
Mar 02, 2018 | 30.29 | 30.72 | 30.29 | 30.63 | 101,315 | +0.09(+0.28%) |
Mar 01, 2018 | 30.24 | 30.76 | 29.81 | 30.54 | 148,357 | +0.26(+0.86%) |
Feb 28, 2018 | 30.37 | 30.98 | 30.29 | 30.29 | 159,762 | +0.00(+0.00%) |
Feb 27, 2018 | 30.29 | 31.06 | 30.29 | 30.29 | 245,347 | +0.00(+0.00%) |
Feb 26, 2018 | 30.37 | 30.50 | 30.11 | 30.29 | 156,012 | +0.04(+0.14%) |
Feb 23, 2018 | 30.20 | 30.46 | 29.94 | 30.24 | 186,004 | +0.09(+0.29%) |
Feb 22, 2018 | 30.76 | 30.93 | 30.07 | 30.16 | 152,801 | -0.48(-1.55%) |
Feb 21, 2018 | 30.67 | 31.28 | 30.54 | 30.63 | 107,707 | +0.04(+0.14%) |
Feb 20, 2018 | 31.06 | 31.84 | 30.11 | 30.59 | 228,078 | -0.52(-1.67%) |
Feb 16, 2018 | 31.11 | 31.11 | 31.11 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 29.81 | 30.76 | 29.64 | 31.11 | 366,876 | +3.63(+13.21%) |
Feb 14, 2018 | 26.83 | 27.56 | 26.57 | 27.48 | 100,372 | +0.43(+1.60%) |
Feb 13, 2018 | 26.92 | 27.35 | 26.92 | 27.05 | 107,852 | +0.00(+0.00%) |
Feb 12, 2018 | 27.39 | 27.46 | 26.87 | 27.05 | 157,964 | -0.39(-1.42%) |
Feb 09, 2018 | 27.61 | 27.65 | 26.92 | 27.43 | 143,348 | +0.13(+0.47%) |
Feb 08, 2018 | 27.65 | 26.92 | 27.30 | 172,564 | +0.13(+0.48%) | |
Feb 07, 2018 | 26.87 | 27.22 | 26.79 | 27.18 | 167,741 | +0.22(+0.80%) |
Feb 06, 2018 | 26.61 | 27.26 | 26.22 | 26.96 | 298,877 | -0.58(-2.12%) |
Feb 05, 2018 | 28.64 | 28.73 | 27.33 | 27.54 | 223,201 | -1.19(-4.14%) |
Feb 02, 2018 | 29.29 | 29.29 | 28.64 | 28.73 | 258,876 | -0.65(-2.21%) |
Feb 01, 2018 | 29.42 | 29.46 | 28.95 | 29.38 | 165,485 | -0.09(-0.29%) |
Jan 31, 2018 | 29.98 | 30.07 | 29.29 | 29.46 | 175,042 | -0.35(-1.16%) |
Jan 30, 2018 | 29.68 | 29.85 | 29.34 | 29.81 | 154,693 | -0.04(-0.14%) |
Jan 29, 2018 | 29.90 | 30.24 | 29.81 | 29.85 | 91,180 | -0.09(-0.29%) |
Jan 26, 2018 | 29.64 | 29.94 | 29.31 | 29.94 | 128,395 | +0.39(+1.32%) |
Jan 25, 2018 | 29.38 | 29.72 | 29.21 | 29.55 | 197,362 | +0.43(+1.48%) |
Jan 24, 2018 | 29.51 | 29.81 | 29.08 | 29.12 | 229,032 | -0.35(-1.17%) |
Jan 23, 2018 | 30.11 | 30.37 | 28.13 | 29.46 | 168,920 | -0.56(-1.87%) |
Jan 22, 2018 | 28.60 | 30.26 | 28.34 | 30.03 | 152,421 | +1.38(+4.83%) |
Jan 19, 2018 | 28.47 | 29.03 | 28.04 | 28.64 | 188,718 | +0.17(+0.61%) |
Jan 18, 2018 | 29.08 | 29.08 | 28.43 | 28.47 | 101,599 | -0.56(-1.93%) |
Jan 17, 2018 | 28.69 | 29.16 | 28.60 | 29.03 | 164,497 | +0.39(+1.36%) |
Jan 16, 2018 | 28.43 | 28.86 | 28.26 | 28.64 | 214,567 | +0.43(+1.53%) |
Jan 12, 2018 | 28.21 | 28.21 | 28.21 | 0 | -0.09(-0.31%) | |
Jan 11, 2018 | 27.82 | 28.64 | 27.69 | 28.30 | 134,099 | +0.60(+2.18%) |
Jan 10, 2018 | 27.43 | 27.74 | 27.41 | 27.69 | 133,896 | +0.09(+0.31%) |
Jan 09, 2018 | 27.69 | 27.84 | 27.56 | 27.61 | 156,884 | -0.04(-0.16%) |
Jan 08, 2018 | 27.18 | 27.74 | 26.79 | 27.65 | 197,199 | +0.43(+1.59%) |
Jan 05, 2018 | 27.56 | 27.95 | 27.00 | 27.22 | 118,422 | -0.30(-1.10%) |
Jan 04, 2018 | 27.39 | 27.69 | 27.18 | 27.52 | 167,384 | +0.30(+1.11%) |
Jan 03, 2018 | 27.39 | 27.65 | 27.13 | 27.22 | 136,348 | -0.13(-0.47%) |
Jan 02, 2018 | 26.96 | 27.43 | 26.79 | 27.35 | 131,285 | +0.43(+1.61%) |
Dec 29, 2017 | 26.92 | 26.92 | 26.92 | 0 | -0.51(-1.84%) | |
Dec 28, 2017 | 27.21 | 27.72 | 27.16 | 27.42 | 81,435 | +0.21(+0.79%) |
Dec 27, 2017 | 27.59 | 27.85 | 27.21 | 27.21 | 63,285 | -0.26(-0.94%) |
Dec 26, 2017 | 27.42 | 27.77 | 27.29 | 27.46 | 59,391 | +0.09(+0.31%) |
Dec 22, 2017 | 27.59 | 27.64 | 27.25 | 27.38 | 79,123 | -0.17(-0.62%) |
Dec 21, 2017 | 27.72 | 28.58 | 27.55 | 27.55 | 146,484 | +0.00(+0.00%) |
Dec 20, 2017 | 27.34 | 27.77 | 26.95 | 27.55 | 87,583 | +0.26(+0.94%) |
Dec 19, 2017 | 27.64 | 27.94 | 27.21 | 27.29 | 132,212 | -0.30(-1.09%) |
Dec 18, 2017 | 27.51 | 27.94 | 26.78 | 27.59 | 125,113 | +0.21(+0.78%) |
Dec 15, 2017 | 27.12 | 28.02 | 27.08 | 27.38 | 531,828 | +0.39(+1.43%) |
Dec 14, 2017 | 27.85 | 27.98 | 26.99 | 26.99 | 144,502 | -0.73(-2.64%) |
Dec 13, 2017 | 27.81 | 28.19 | 27.64 | 27.72 | 146,377 | -0.17(-0.62%) |
Dec 12, 2017 | 28.02 | 28.32 | 27.77 | 27.89 | 150,152 | -0.04(-0.15%) |
Dec 11, 2017 | 28.11 | 28.37 | 26.95 | 27.94 | 152,650 | -0.17(-0.61%) |
Dec 08, 2017 | 27.85 | 28.19 | 27.59 | 28.11 | 194,970 | +0.34(+1.24%) |
Dec 07, 2017 | 27.03 | 27.98 | 27.03 | 27.77 | 174,678 | +0.64(+2.38%) |
Dec 06, 2017 | 26.91 | 27.51 | 26.60 | 27.12 | 199,984 | +0.21(+0.80%) |
Dec 05, 2017 | 27.25 | 27.36 | 26.48 | 26.91 | 250,181 | -0.47(-1.73%) |
Dec 04, 2017 | 27.38 | 27.64 | 27.21 | 27.38 | 163,469 | +0.34(+1.27%) |
Dec 01, 2017 | 27.81 | 28.07 | 26.73 | 27.03 | 235,182 | -0.73(-2.63%) |
Nov 30, 2017 | 27.77 | 28.15 | 27.68 | 27.77 | 149,445 | +0.09(+0.31%) |
Nov 29, 2017 | 26.99 | 27.85 | 26.99 | 27.68 | 206,682 | +0.82(+3.04%) |
Nov 28, 2017 | 26.30 | 26.91 | 26.22 | 26.86 | 180,720 | +0.69(+2.63%) |
Nov 27, 2017 | 26.35 | 26.41 | 26.09 | 26.17 | 126,674 | -0.13(-0.49%) |
Nov 24, 2017 | 25.96 | 26.33 | 25.87 | 26.30 | 59,151 | +0.30(+1.16%) |
Nov 22, 2017 | 25.87 | 26.56 | 25.75 | 26.00 | 175,713 | +0.34(+1.34%) |
Nov 21, 2017 | 25.79 | 26.22 | 25.57 | 25.66 | 185,518 | -0.17(-0.67%) |
Nov 20, 2017 | 25.66 | 26.17 | 25.66 | 25.83 | 154,293 | +0.04(+0.17%) |
Nov 17, 2017 | 25.79 | 26.22 | 25.70 | 25.79 | 166,192 | -0.13(-0.50%) |
Nov 16, 2017 | 26.00 | 26.52 | 25.83 | 25.92 | 141,563 | +0.13(+0.50%) |
Nov 15, 2017 | 26.00 | 26.26 | 25.75 | 25.79 | 97,690 | -0.39(-1.48%) |
Nov 14, 2017 | 25.66 | 26.35 | 25.66 | 26.17 | 124,782 | +0.30(+1.16%) |
Nov 13, 2017 | 26.17 | 26.26 | 25.44 | 25.87 | 189,642 | -0.39(-1.47%) |
Nov 10, 2017 | 26.65 | 26.91 | 26.24 | 26.26 | 139,927 | -0.39(-1.45%) |
Nov 09, 2017 | 26.52 | 27.03 | 26.30 | 26.65 | 149,525 | -0.02(-0.08%) |
Nov 08, 2017 | 26.73 | 27.59 | 26.35 | 26.67 | 330,191 | -2.82(-9.55%) |
Nov 07, 2017 | 30.99 | 31.50 | 29.42 | 29.48 | 174,543 | -2.06(-6.54%) |
Nov 06, 2017 | 31.55 | 31.89 | 31.12 | 31.55 | 100,557 | -0.04(-0.14%) |
Nov 03, 2017 | 31.93 | 32.06 | 31.59 | 31.59 | 134,015 | -0.37(-1.14%) |
Nov 02, 2017 | 32.19 | 32.66 | 31.76 | 31.96 | 100,599 | -0.15(-0.47%) |
Nov 01, 2017 | 32.32 | 32.58 | 31.81 | 32.11 | 97,176 | -0.09(-0.27%) |
Oct 31, 2017 | 31.72 | 32.36 | 31.55 | 32.19 | 156,654 | +0.69(+2.18%) |
Oct 30, 2017 | 31.68 | 31.76 | 31.16 | 31.50 | 92,141 | -0.21(-0.68%) |
Oct 27, 2017 | 31.68 | 31.93 | 31.29 | 31.72 | 83,833 | +0.09(+0.27%) |
Oct 26, 2017 | 31.46 | 32.06 | 31.42 | 31.63 | 93,039 | +0.26(+0.82%) |
Oct 25, 2017 | 31.55 | 31.59 | 30.62 | 31.38 | 111,446 | -0.13(-0.41%) |
Oct 24, 2017 | 31.68 | 32.06 | 31.50 | 31.50 | 148,230 | +0.04(+0.14%) |
Oct 23, 2017 | 31.68 | 31.89 | 31.07 | 31.46 | 123,742 | -0.21(-0.68%) |
Oct 20, 2017 | 31.07 | 31.81 | 30.99 | 31.68 | 116,949 | +0.86(+2.79%) |
Oct 19, 2017 | 30.77 | 31.03 | 30.43 | 30.82 | 89,980 | -0.04(-0.14%) |
Oct 18, 2017 | 31.29 | 31.54 | 30.86 | 30.86 | 86,145 | -0.30(-0.97%) |
Oct 17, 2017 | 31.46 | 32.11 | 30.99 | 31.16 | 172,104 | -0.30(-0.96%) |
Oct 16, 2017 | 30.77 | 31.55 | 30.69 | 31.46 | 122,039 | +0.60(+1.95%) |
Oct 13, 2017 | 30.77 | 31.03 | 30.57 | 30.86 | 64,556 | +0.26(+0.84%) |
Oct 12, 2017 | 30.30 | 30.86 | 30.30 | 30.60 | 76,238 | +0.26(+0.85%) |
Oct 11, 2017 | 29.87 | 30.52 | 29.79 | 30.34 | 109,439 | +0.60(+2.02%) |
Oct 10, 2017 | 29.57 | 30.09 | 29.48 | 29.74 | 84,485 | +0.43(+1.47%) |
Oct 09, 2017 | 30.26 | 30.61 | 29.14 | 29.31 | 160,430 | -1.12(-3.67%) |
Oct 06, 2017 | 30.30 | 30.56 | 29.19 | 30.43 | 135,231 | +0.00(+0.00%) |
Oct 05, 2017 | 30.04 | 30.82 | 30.00 | 30.43 | 146,964 | +0.52(+1.72%) |
Oct 04, 2017 | 30.13 | 30.13 | 29.79 | 29.91 | 118,025 | -0.13(-0.43%) |
Oct 03, 2017 | 29.74 | 30.09 | 29.59 | 30.04 | 114,091 | +0.26(+0.87%) |
Oct 02, 2017 | 29.57 | 29.81 | 29.23 | 29.79 | 112,795 | +0.34(+1.17%) |
Sep 29, 2017 | 29.61 | 29.61 | 28.80 | 29.44 | 124,153 | -0.12(-0.41%) |
Sep 28, 2017 | 29.48 | 29.56 | 29.09 | 29.56 | 159,545 | +0.09(+0.29%) |
Sep 27, 2017 | 29.35 | 29.86 | 28.79 | 29.48 | 243,636 | +0.26(+0.88%) |
Sep 26, 2017 | 28.92 | 29.35 | 28.34 | 29.22 | 144,463 | +0.26(+0.89%) |
Sep 25, 2017 | 28.96 | 29.52 | 28.58 | 28.96 | 143,450 | -0.09(-0.29%) |
Sep 22, 2017 | 28.83 | 29.13 | 28.66 | 29.05 | 130,206 | +0.21(+0.74%) |
Sep 21, 2017 | 28.92 | 29.05 | 27.38 | 28.83 | 126,453 | -0.17(-0.59%) |
Sep 20, 2017 | 28.66 | 29.30 | 28.45 | 29.01 | 180,659 | +0.39(+1.35%) |
Sep 19, 2017 | 28.62 | 28.92 | 28.43 | 28.62 | 87,017 | -0.04(-0.15%) |
Sep 18, 2017 | 28.49 | 28.79 | 28.11 | 28.66 | 109,994 | +0.21(+0.75%) |
Sep 15, 2017 | 28.02 | 28.45 | 27.81 | 28.45 | 314,665 | +0.47(+1.68%) |
Sep 14, 2017 | 27.29 | 28.06 | 27.21 | 27.98 | 94,217 | +0.64(+2.35%) |
Sep 13, 2017 | 26.91 | 27.59 | 26.65 | 27.34 | 172,740 | +0.43(+1.59%) |
Sep 12, 2017 | 26.87 | 27.04 | 26.70 | 26.91 | 94,655 | +0.04(+0.16%) |
Sep 11, 2017 | 26.74 | 27.04 | 26.44 | 26.87 | 119,553 | +0.34(+1.29%) |
Sep 08, 2017 | 27.08 | 27.08 | 26.40 | 26.52 | 98,505 | -0.56(-2.05%) |
Sep 07, 2017 | 26.99 | 27.12 | 26.87 | 27.08 | 85,899 | +0.09(+0.32%) |
Sep 06, 2017 | 26.91 | 27.12 | 26.70 | 26.99 | 174,567 | +0.21(+0.80%) |
Sep 05, 2017 | 27.29 | 27.38 | 26.52 | 26.78 | 106,477 | -0.47(-1.73%) |
Sep 01, 2017 | 27.25 | 27.34 | 26.99 | 27.25 | 101,102 | +0.00(+0.00%) |
Aug 31, 2017 | 27.47 | 27.47 | 27.08 | 27.25 | 120,754 | -0.17(-0.62%) |
Aug 30, 2017 | 27.12 | 27.47 | 26.95 | 27.42 | 96,000 | +0.30(+1.10%) |
Aug 29, 2017 | 26.74 | 27.21 | 26.57 | 27.12 | 109,532 | +0.26(+0.96%) |
Aug 28, 2017 | 26.82 | 26.91 | 26.44 | 26.87 | 94,802 | +0.09(+0.32%) |
Aug 25, 2017 | 26.74 | 26.82 | 26.35 | 26.78 | 64,067 | +0.13(+0.48%) |
Aug 24, 2017 | 27.12 | 27.12 | 26.55 | 26.65 | 77,373 | -0.47(-1.74%) |
Aug 23, 2017 | 26.70 | 27.25 | 26.65 | 27.12 | 77,311 | +0.30(+1.12%) |
Aug 22, 2017 | 26.82 | 27.12 | 26.57 | 26.82 | 91,978 | +0.09(+0.32%) |
Aug 21, 2017 | 27.34 | 27.34 | 26.65 | 26.74 | 183,031 | -0.68(-2.50%) |
Aug 18, 2017 | 27.38 | 27.69 | 27.34 | 27.42 | 106,695 | -0.17(-0.62%) |
Aug 17, 2017 | 28.32 | 28.49 | 27.51 | 27.59 | 80,505 | -0.86(-3.01%) |
Aug 16, 2017 | 28.79 | 29.13 | 28.41 | 28.45 | 93,147 | -0.26(-0.89%) |
Aug 15, 2017 | 28.79 | 28.92 | 28.49 | 28.71 | 69,896 | -0.04(-0.15%) |
Aug 14, 2017 | 28.15 | 28.88 | 28.02 | 28.75 | 77,085 | +0.81(+2.91%) |
Aug 11, 2017 | 28.15 | 28.24 | 27.34 | 27.94 | 138,046 | -0.30(-1.06%) |
Aug 10, 2017 | 28.06 | 28.36 | 28.02 | 28.24 | 95,466 | +0.04(+0.15%) |
Aug 09, 2017 | 27.72 | 28.45 | 27.51 | 28.19 | 141,284 | +0.30(+1.07%) |
Aug 08, 2017 | 27.81 | 28.36 | 27.38 | 27.89 | 137,062 | +0.04(+0.15%) |
Aug 07, 2017 | 28.28 | 28.45 | 27.08 | 27.85 | 275,804 | -1.24(-4.26%) |
Aug 04, 2017 | 28.11 | 29.90 | 28.11 | 29.09 | 123,951 | +0.00(+0.00%) |
Aug 03, 2017 | 29.30 | 29.48 | 28.75 | 29.09 | 78,077 | -0.21(-0.73%) |
Aug 02, 2017 | 29.52 | 29.65 | 29.22 | 29.30 | 63,829 | -0.17(-0.58%) |
Aug 01, 2017 | 29.60 | 29.73 | 29.18 | 29.48 | 103,694 | +0.00(+0.00%) |
Jul 31, 2017 | 29.52 | 29.60 | 29.13 | 29.48 | 86,795 | +0.04(+0.15%) |
Jul 28, 2017 | 29.43 | 29.48 | 29.01 | 29.43 | 86,965 | -0.04(-0.15%) |
Jul 27, 2017 | 29.43 | 29.81 | 29.13 | 29.48 | 67,098 | +0.21(+0.73%) |
Jul 26, 2017 | 29.60 | 29.73 | 29.13 | 29.26 | 89,877 | -0.34(-1.16%) |
Jul 25, 2017 | 29.22 | 29.82 | 29.09 | 29.60 | 71,871 | +0.64(+2.22%) |
Jul 24, 2017 | 28.96 | 29.18 | 28.75 | 28.96 | 78,730 | +0.00(+0.00%) |
Jul 21, 2017 | 29.82 | 29.82 | 28.83 | 28.96 | 78,141 | -0.68(-2.31%) |
Jul 20, 2017 | 29.39 | 29.65 | 28.92 | 29.65 | 87,437 | +0.26(+0.87%) |
Jul 19, 2017 | 28.62 | 29.43 | 28.62 | 29.39 | 79,187 | +0.90(+3.15%) |
Jul 18, 2017 | 29.05 | 29.39 | 28.32 | 28.49 | 101,548 | -0.39(-1.33%) |
Jul 17, 2017 | 28.62 | 28.92 | 28.58 | 28.88 | 90,571 | +0.09(+0.30%) |
Jul 14, 2017 | 28.45 | 28.88 | 28.27 | 28.79 | 110,691 | +0.34(+1.20%) |
Jul 13, 2017 | 28.53 | 28.83 | 28.11 | 28.45 | 95,062 | -0.09(-0.30%) |
Jul 12, 2017 | 28.45 | 28.96 | 28.41 | 28.53 | 80,125 | +0.34(+1.21%) |
Jul 11, 2017 | 29.09 | 29.30 | 28.15 | 28.19 | 160,329 | -0.94(-3.23%) |
Jul 10, 2017 | 28.79 | 29.56 | 28.79 | 29.13 | 136,970 | +0.26(+0.89%) |
Jul 07, 2017 | 28.71 | 28.96 | 28.36 | 28.88 | 85,644 | +0.26(+0.90%) |
Jul 06, 2017 | 28.83 | 29.09 | 28.56 | 28.62 | 140,303 | -0.39(-1.33%) |
Jul 05, 2017 | 29.26 | 29.43 | 28.66 | 29.01 | 102,978 | -0.34(-1.17%) |
Jul 03, 2017 | 29.35 | 29.69 | 29.26 | 29.35 | 53,561 | +0.13(+0.44%) |
Jun 30, 2017 | 28.96 | 29.39 | 28.81 | 29.22 | 91,222 | +0.43(+1.49%) |
Jun 29, 2017 | 29.35 | 29.35 | 28.53 | 28.79 | 112,838 | -0.50(-1.72%) |
Jun 28, 2017 | 29.04 | 29.47 | 28.96 | 29.30 | 130,437 | +0.47(+1.62%) |
Jun 27, 2017 | 28.70 | 29.30 | 28.62 | 28.83 | 151,299 | +0.13(+0.44%) |
Jun 26, 2017 | 28.57 | 28.96 | 28.44 | 28.70 | 132,531 | +0.17(+0.60%) |
Jun 23, 2017 | 28.79 | 28.27 | 28.53 | 220,958 | +0.17(+0.60%) | |
Jun 22, 2017 | 28.44 | 28.55 | 28.10 | 28.36 | 139,232 | -0.04(-0.15%) |
Jun 21, 2017 | 29.38 | 29.42 | 28.40 | 28.40 | 147,670 | -0.94(-3.19%) |
Jun 20, 2017 | 30.28 | 30.28 | 29.34 | 29.34 | 105,106 | -1.06(-3.50%) |
Jun 19, 2017 | 30.53 | 30.66 | 30.23 | 30.40 | 116,056 | +0.00(+0.00%) |
Jun 16, 2017 | 31.08 | 31.08 | 30.15 | 30.40 | 225,701 | -1.02(-3.25%) |
Jun 15, 2017 | 31.34 | 31.51 | 30.79 | 31.43 | 118,648 | -0.09(-0.27%) |
Jun 14, 2017 | 31.64 | 31.81 | 31.34 | 31.51 | 95,817 | -0.09(-0.27%) |
Jun 13, 2017 | 31.98 | 32.08 | 31.38 | 31.60 | 115,942 | -0.34(-1.07%) |
Jun 12, 2017 | 32.32 | 32.40 | 31.49 | 31.94 | 438,204 | -0.34(-1.06%) |
Jun 09, 2017 | 31.51 | 32.36 | 31.51 | 32.28 | 300,832 | +0.72(+2.29%) |
Jun 08, 2017 | 30.79 | 31.60 | 30.45 | 31.55 | 157,796 | +0.81(+2.63%) |
Jun 07, 2017 | 30.66 | 31.06 | 30.57 | 30.74 | 185,779 | +0.00(+0.00%) |
Jun 06, 2017 | 30.62 | 30.87 | 29.98 | 30.74 | 215,860 | +0.00(+0.00%) |
Jun 05, 2017 | 30.74 | 30.91 | 30.53 | 30.74 | 160,736 | +0.00(+0.00%) |
Jun 02, 2017 | 30.28 | 30.91 | 30.23 | 30.74 | 154,122 | +0.47(+1.55%) |
Jun 01, 2017 | 29.94 | 30.32 | 29.85 | 30.28 | 104,278 | +0.38(+1.28%) |
May 31, 2017 | 29.89 | 29.98 | 29.68 | 29.89 | 267,321 | -0.04(-0.14%) |
May 30, 2017 | 29.76 | 30.11 | 29.55 | 29.94 | 159,093 | +0.09(+0.29%) |
May 26, 2017 | 29.98 | 30.06 | 29.64 | 29.85 | 94,003 | +0.00(+0.00%) |
May 25, 2017 | 29.94 | 30.06 | 29.72 | 29.85 | 81,698 | +0.04(+0.14%) |
May 24, 2017 | 29.59 | 29.89 | 29.47 | 29.81 | 118,776 | +0.09(+0.29%) |
May 23, 2017 | 28.74 | 30.15 | 28.70 | 29.72 | 251,687 | +0.98(+3.41%) |
May 22, 2017 | 29.08 | 29.21 | 28.74 | 28.74 | 108,612 | -0.38(-1.32%) |
May 19, 2017 | 29.21 | 29.59 | 28.87 | 29.13 | 255,638 | -0.09(-0.29%) |
May 18, 2017 | 28.66 | 29.34 | 28.59 | 29.21 | 170,468 | +0.38(+1.33%) |
May 17, 2017 | 29.25 | 29.42 | 28.66 | 28.83 | 416,967 | -0.68(-2.31%) |
May 16, 2017 | 29.08 | 29.59 | 28.96 | 29.51 | 243,965 | +0.55(+1.91%) |
May 15, 2017 | 28.23 | 29.30 | 28.23 | 28.96 | 205,008 | +0.72(+2.56%) |
May 12, 2017 | 27.98 | 28.23 | 27.85 | 28.23 | 127,132 | +0.13(+0.45%) |
May 11, 2017 | 27.89 | 28.19 | 27.47 | 28.10 | 139,913 | +0.21(+0.76%) |
May 10, 2017 | 27.38 | 28.23 | 27.19 | 27.89 | 261,578 | +0.47(+1.71%) |
May 09, 2017 | 28.15 | 28.15 | 27.30 | 27.42 | 174,293 | -0.60(-2.13%) |
May 08, 2017 | 28.02 | 28.40 | 27.89 | 28.02 | 236,236 | -0.02(-0.08%) |
May 05, 2017 | 28.40 | 28.40 | 27.64 | 28.04 | 138,889 | -0.40(-1.42%) |
May 04, 2017 | 28.96 | 29.55 | 27.30 | 28.44 | 556,863 | -2.21(-7.22%) |
May 03, 2017 | 31.21 | 31.21 | 29.43 | 30.66 | 318,779 | -0.60(-1.91%) |
May 02, 2017 | 31.34 | 31.60 | 31.13 | 31.26 | 122,556 | -0.21(-0.68%) |