Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 27.79 | 27.52 | 27.57 | 1,609,650 | +0.01(+0.04%) | |
Jun 28, 2018 | 27.16 | 27.63 | 27.12 | 27.56 | 604,647 | +0.44(+1.62%) |
Jun 27, 2018 | 27.39 | 27.50 | 27.10 | 27.12 | 4,626,576 | -0.15(-0.55%) |
Jun 26, 2018 | 27.21 | 27.34 | 27.15 | 27.27 | 588,617 | -0.08(-0.29%) |
Jun 25, 2018 | 27.58 | 27.58 | 27.25 | 27.35 | 189,701 | -0.31(-1.12%) |
Jun 22, 2018 | 27.70 | 27.73 | 27.56 | 27.66 | 235,908 | +0.05(+0.18%) |
Jun 21, 2018 | 27.92 | 27.92 | 27.56 | 27.61 | 185,590 | -0.23(-0.83%) |
Jun 20, 2018 | 27.97 | 28.05 | 27.83 | 27.84 | 191,833 | -0.04(-0.14%) |
Jun 19, 2018 | 27.61 | 27.94 | 27.60 | 27.88 | 149,160 | +0.02(+0.07%) |
Jun 18, 2018 | 27.86 | 27.90 | 27.71 | 27.86 | 177,604 | -0.20(-0.71%) |
Jun 15, 2018 | 28.07 | 27.96 | 28.06 | 412,097 | +0.10(+0.36%) | |
Jun 14, 2018 | 27.84 | 28.04 | 27.79 | 27.96 | 517,811 | +0.27(+0.98%) |
Jun 13, 2018 | 27.90 | 27.93 | 27.67 | 27.69 | 409,308 | -0.30(-1.07%) |
Jun 12, 2018 | 27.86 | 27.99 | 27.84 | 27.99 | 222,086 | +0.18(+0.65%) |
Jun 11, 2018 | 27.75 | 27.87 | 27.74 | 27.81 | 351,431 | +0.12(+0.43%) |
Jun 08, 2018 | 27.52 | 27.74 | 27.51 | 27.69 | 127,101 | +0.02(+0.07%) |
Jun 07, 2018 | 27.63 | 27.91 | 27.58 | 27.67 | 201,746 | -0.04(-0.14%) |
Jun 06, 2018 | 27.71 | 27.71 | 179,376 | +0.21(+0.76%) | ||
Jun 05, 2018 | 27.41 | 27.53 | 27.21 | 27.50 | 159,807 | +0.16(+0.59%) |
Jun 04, 2018 | 27.40 | 27.41 | 27.26 | 27.34 | 247,813 | +0.06(+0.22%) |
Jun 01, 2018 | 27.05 | 27.30 | 27.05 | 27.28 | 125,082 | +0.31(+1.15%) |
May 31, 2018 | 27.26 | 27.26 | 26.85 | 26.97 | 1,332,230 | -0.24(-0.88%) |
May 30, 2018 | 27.26 | 27.26 | 27.15 | 27.21 | 172,115 | +0.09(+0.33%) |
May 29, 2018 | 27.07 | 27.23 | 26.95 | 27.12 | 126,342 | -0.11(-0.40%) |
May 25, 2018 | 27.23 | 27.23 | 27.23 | 0 | -0.04(-0.15%) | |
May 24, 2018 | 27.37 | 27.37 | 27.07 | 27.27 | 355,245 | -0.06(-0.22%) |
May 23, 2018 | 27.24 | 27.34 | 27.14 | 27.33 | 331,104 | -0.04(-0.15%) |
May 22, 2018 | 27.40 | 27.54 | 27.36 | 27.37 | 385,116 | -0.02(-0.07%) |
May 21, 2018 | 27.16 | 27.42 | 27.16 | 27.39 | 691,826 | +0.31(+1.14%) |
May 18, 2018 | 27.07 | 27.20 | 27.04 | 27.08 | 75,354 | -0.05(-0.18%) |
May 17, 2018 | 27.15 | 27.25 | 27.07 | 27.13 | 71,808 | -0.17(-0.62%) |
May 16, 2018 | 27.09 | 27.37 | 27.09 | 27.30 | 146,046 | +0.04(+0.15%) |
May 15, 2018 | 27.27 | 27.28 | 27.06 | 27.26 | 192,922 | -0.11(-0.40%) |
May 14, 2018 | 27.57 | 27.66 | 27.34 | 27.37 | 157,458 | -0.12(-0.44%) |
May 11, 2018 | 27.43 | 27.60 | 27.42 | 27.49 | 106,740 | +0.09(+0.33%) |
May 10, 2018 | 27.19 | 27.47 | 27.19 | 27.40 | 180,580 | +0.27(+1.00%) |
May 09, 2018 | 27.06 | 27.21 | 26.98 | 27.13 | 223,410 | -0.11(-0.40%) |
May 08, 2018 | 27.35 | 27.35 | 27.11 | 27.24 | 142,517 | -0.07(-0.26%) |
May 07, 2018 | 27.28 | 27.45 | 27.26 | 27.31 | 1,852,898 | +0.16(+0.59%) |
May 04, 2018 | 26.79 | 27.27 | 26.79 | 27.15 | 569,029 | +0.18(+0.67%) |
May 03, 2018 | 27.13 | 27.13 | 26.66 | 26.97 | 279,288 | -0.01(-0.04%) |
May 02, 2018 | 27.11 | 27.38 | 26.98 | 26.98 | 236,115 | -0.17(-0.63%) |
May 01, 2018 | 27.22 | 27.45 | 26.84 | 27.15 | 143,159 | -0.24(-0.88%) |
Apr 30, 2018 | 27.99 | 27.99 | 27.38 | 27.39 | 371,268 | -0.51(-1.83%) |
Apr 27, 2018 | 27.84 | 28.00 | 27.62 | 27.90 | 196,698 | +0.22(+0.79%) |
Apr 26, 2018 | 27.60 | 27.79 | 27.51 | 27.68 | 401,857 | -0.17(-0.61%) |
Apr 25, 2018 | 27.90 | 27.90 | 27.53 | 27.85 | 90,660 | +0.01(+0.04%) |
Apr 24, 2018 | 27.86 | 28.14 | 27.67 | 27.84 | 113,498 | +0.05(+0.18%) |
Apr 23, 2018 | 27.85 | 27.92 | 27.64 | 27.79 | 182,899 | -0.02(-0.07%) |
Apr 20, 2018 | 27.82 | 27.98 | 27.67 | 27.81 | 210,395 | -0.09(-0.32%) |
Apr 19, 2018 | 28.05 | 28.06 | 27.88 | 27.90 | 545,242 | -0.13(-0.46%) |
Apr 18, 2018 | 28.15 | 28.15 | 27.93 | 28.03 | 353,210 | -0.03(-0.11%) |
Apr 17, 2018 | 27.85 | 28.14 | 27.78 | 28.06 | 334,739 | +0.44(+1.59%) |
Apr 16, 2018 | 27.56 | 27.72 | 27.41 | 27.62 | 118,497 | +0.08(+0.29%) |
Apr 13, 2018 | 27.70 | 27.81 | 27.43 | 27.54 | 167,438 | -0.18(-0.65%) |
Apr 12, 2018 | 27.76 | 27.83 | 27.65 | 27.72 | 114,345 | +0.16(+0.58%) |
Apr 11, 2018 | 27.57 | 27.69 | 27.49 | 27.56 | 67,715 | -0.03(-0.11%) |
Apr 10, 2018 | 27.10 | 27.74 | 27.10 | 27.59 | 283,926 | +0.69(+2.57%) |
Apr 09, 2018 | 27.11 | 27.27 | 26.87 | 26.90 | 169,547 | +0.03(+0.11%) |
Apr 06, 2018 | 27.25 | 27.28 | 26.69 | 26.87 | 354,636 | -0.39(-1.43%) |
Apr 05, 2018 | 27.02 | 27.37 | 27.02 | 27.26 | 229,319 | +0.22(+0.81%) |
Apr 04, 2018 | 26.37 | 27.09 | 26.37 | 27.04 | 222,655 | +0.36(+1.35%) |
Apr 03, 2018 | 26.55 | 26.72 | 26.45 | 26.68 | 327,798 | +0.17(+0.64%) |
Apr 02, 2018 | 27.01 | 27.01 | 26.34 | 26.51 | 1,087,102 | -0.51(-1.89%) |
Mar 29, 2018 | 27.02 | 27.02 | 27.02 | 0 | +0.34(+1.27%) | |
Mar 28, 2018 | 26.92 | 27.07 | 26.66 | 26.68 | 470,545 | -0.18(-0.67%) |
Mar 27, 2018 | 27.24 | 27.42 | 26.72 | 26.86 | 714,799 | -0.36(-1.32%) |
Mar 26, 2018 | 27.09 | 27.24 | 26.83 | 27.22 | 137,016 | +0.49(+1.83%) |
Mar 23, 2018 | 27.03 | 27.38 | 26.73 | 26.73 | 572,922 | -0.52(-1.91%) |
Mar 22, 2018 | 27.70 | 27.70 | 27.25 | 27.25 | 669,815 | -0.75(-2.68%) |
Mar 21, 2018 | 28.08 | 28.24 | 27.93 | 28.00 | 137,696 | -0.06(-0.21%) |
Mar 20, 2018 | 28.24 | 28.24 | 27.96 | 28.06 | 245,135 | -0.03(-0.11%) |
Mar 19, 2018 | 28.49 | 28.49 | 27.92 | 28.09 | 224,740 | -0.41(-1.44%) |
Mar 16, 2018 | 28.01 | 28.55 | 27.90 | 28.50 | 1,012,074 | +0.59(+2.11%) |
Mar 15, 2018 | 28.20 | 28.39 | 27.89 | 27.91 | 94,533 | -0.31(-1.10%) |
Mar 14, 2018 | 28.21 | 28.25 | 27.99 | 28.22 | 249,220 | +0.03(+0.11%) |
Mar 13, 2018 | 28.38 | 28.51 | 28.11 | 28.19 | 253,673 | -0.17(-0.60%) |
Mar 12, 2018 | 28.51 | 28.72 | 28.09 | 28.36 | 773,856 | -0.31(-1.08%) |
Mar 09, 2018 | 28.86 | 28.86 | 28.57 | 28.67 | 232,598 | -0.03(-0.10%) |
Mar 08, 2018 | 28.86 | 28.86 | 28.43 | 28.70 | 387,379 | -0.02(-0.07%) |
Mar 07, 2018 | 28.79 | 28.72 | 263,779 | +0.08(+0.28%) | ||
Mar 06, 2018 | 28.45 | 28.70 | 28.24 | 28.64 | 120,465 | +0.25(+0.88%) |
Mar 05, 2018 | 27.87 | 28.48 | 27.82 | 28.39 | 257,336 | +0.34(+1.21%) |
Mar 02, 2018 | 27.83 | 28.21 | 27.66 | 28.05 | 709,252 | +0.02(+0.07%) |
Mar 01, 2018 | 27.93 | 28.29 | 27.75 | 28.03 | 168,452 | +0.11(+0.39%) |
Feb 28, 2018 | 28.09 | 28.38 | 27.84 | 27.92 | 809,002 | -0.22(-0.78%) |
Feb 27, 2018 | 28.44 | 28.66 | 28.14 | 28.14 | 537,308 | -0.37(-1.30%) |
Feb 26, 2018 | 28.33 | 28.52 | 28.27 | 28.51 | 133,306 | +0.23(+0.81%) |
Feb 23, 2018 | 27.39 | 28.28 | 27.13 | 28.28 | 346,076 | +1.00(+3.65%) |
Feb 22, 2018 | 27.26 | 27.29 | 498,941 | -0.29(-1.07%) | ||
Feb 21, 2018 | 28.04 | 28.14 | 27.58 | 27.58 | 244,221 | -0.58(-2.06%) |
Feb 20, 2018 | 28.29 | 28.37 | 28.05 | 28.16 | 156,490 | -0.26(-0.91%) |
Feb 16, 2018 | 28.42 | 28.42 | 28.42 | 0 | +0.23(+0.82%) | |
Feb 15, 2018 | 27.75 | 28.23 | 27.57 | 28.19 | 106,412 | +0.56(+2.03%) |
Feb 14, 2018 | 27.51 | 27.72 | 27.29 | 27.63 | 194,209 | +0.12(+0.44%) |
Feb 13, 2018 | 27.34 | 27.60 | 27.18 | 27.51 | 127,075 | -0.03(-0.11%) |
Feb 12, 2018 | 27.37 | 27.68 | 27.18 | 27.54 | 287,802 | +0.36(+1.32%) |
Feb 09, 2018 | 27.49 | 27.49 | 26.56 | 27.18 | 901,777 | +0.07(+0.26%) |
Feb 08, 2018 | 28.29 | 28.29 | 27.11 | 27.11 | 338,782 | -1.06(-3.76%) |
Feb 07, 2018 | 27.86 | 28.30 | 27.86 | 28.17 | 520,760 | +0.12(+0.43%) |
Feb 06, 2018 | 27.40 | 28.12 | 27.35 | 28.05 | 469,503 | -0.19(-0.67%) |
Feb 05, 2018 | 28.70 | 28.92 | 28.02 | 28.24 | 397,766 | -0.78(-2.69%) |
Feb 02, 2018 | 29.24 | 29.55 | 28.92 | 29.02 | 271,959 | -0.50(-1.69%) |
Feb 01, 2018 | 29.51 | 29.72 | 29.44 | 29.52 | 213,863 | -0.03(-0.10%) |
Jan 31, 2018 | 29.52 | 29.73 | 29.34 | 29.55 | 351,004 | +0.01(+0.03%) |
Jan 30, 2018 | 29.46 | 29.64 | 29.46 | 29.54 | 259,214 | +0.03(+0.10%) |
Jan 29, 2018 | 29.54 | 29.72 | 29.32 | 29.51 | 199,054 | -0.22(-0.74%) |
Jan 26, 2018 | 29.52 | 29.76 | 29.48 | 29.73 | 60,963 | +0.24(+0.81%) |
Jan 25, 2018 | 29.46 | 29.52 | 29.39 | 29.49 | 207,783 | +0.10(+0.36%) |
Jan 24, 2018 | 29.36 | 29.61 | 29.31 | 29.39 | 328,069 | +0.06(+0.19%) |
Jan 23, 2018 | 29.84 | 29.84 | 29.23 | 29.33 | 236,648 | -0.38(-1.28%) |
Jan 22, 2018 | 29.29 | 29.74 | 28.91 | 29.71 | 199,330 | +0.51(+1.75%) |
Jan 19, 2018 | 29.01 | 29.25 | 28.87 | 29.20 | 127,308 | +0.22(+0.76%) |
Jan 18, 2018 | 29.25 | 29.34 | 28.89 | 28.98 | 191,462 | -0.15(-0.51%) |
Jan 17, 2018 | 29.29 | 29.31 | 29.07 | 29.13 | 187,671 | -0.01(-0.03%) |
Jan 16, 2018 | 29.58 | 29.63 | 29.14 | 29.14 | 284,905 | -0.41(-1.39%) |
Jan 12, 2018 | 29.55 | 29.55 | 29.55 | 0 | +0.32(+1.09%) | |
Jan 11, 2018 | 28.89 | 29.29 | 28.86 | 29.23 | 199,355 | +0.37(+1.28%) |
Jan 10, 2018 | 28.82 | 28.86 | 209,784 | -0.37(-1.27%) | ||
Jan 09, 2018 | 29.64 | 29.71 | 29.23 | 29.23 | 132,443 | -0.28(-0.95%) |
Jan 08, 2018 | 29.28 | 29.62 | 29.23 | 29.51 | 158,782 | +0.22(+0.75%) |
Jan 05, 2018 | 29.56 | 29.68 | 29.22 | 29.29 | 210,585 | -0.12(-0.41%) |
Jan 04, 2018 | 29.25 | 29.50 | 28.99 | 29.41 | 823,541 | +0.16(+0.55%) |
Jan 03, 2018 | 29.44 | 29.62 | 29.22 | 29.25 | 411,386 | -0.32(-1.08%) |
Jan 02, 2018 | 29.59 | 29.66 | 29.44 | 29.57 | 896,774 | +0.16(+0.54%) |
Dec 29, 2017 | 29.41 | 29.41 | 29.41 | 0 | -0.26(-0.88%) | |
Dec 28, 2017 | 29.51 | 29.66 | 29.47 | 29.67 | 162,376 | +0.17(+0.58%) |
Dec 27, 2017 | 29.66 | 29.97 | 29.42 | 29.50 | 208,843 | -0.08(-0.27%) |
Dec 26, 2017 | 29.52 | 29.83 | 29.52 | 29.58 | 279,214 | +0.10(+0.34%) |
Dec 22, 2017 | 29.41 | 29.55 | 29.34 | 29.48 | 341,233 | +0.08(+0.27%) |
Dec 21, 2017 | 29.54 | 29.62 | 29.01 | 29.40 | 211,546 | +0.15(+0.51%) |
Dec 20, 2017 | 29.27 | 29.45 | 29.20 | 29.25 | 195,197 | +0.19(+0.65%) |
Dec 19, 2017 | 29.76 | 29.76 | 29.06 | 29.06 | 511,614 | -0.43(-1.46%) |
Dec 18, 2017 | 29.43 | 29.69 | 29.01 | 29.49 | 259,239 | +0.34(+1.16%) |
Dec 15, 2017 | 29.29 | 29.38 | 29.03 | 29.15 | 280,233 | +0.06(+0.20%) |
Dec 14, 2017 | 29.58 | 29.58 | 29.05 | 29.09 | 448,643 | -0.49(-1.64%) |
Dec 13, 2017 | 29.19 | 29.76 | 29.19 | 29.58 | 344,531 | +0.30(+1.02%) |
Dec 12, 2017 | 29.21 | 29.42 | 29.14 | 29.28 | 517,864 | +0.05(+0.17%) |
Dec 11, 2017 | 28.82 | 29.49 | 28.82 | 29.23 | 719,476 | +0.55(+1.90%) |
Dec 08, 2017 | 28.45 | 28.78 | 28.35 | 28.69 | 255,449 | +0.38(+1.33%) |
Dec 07, 2017 | 28.46 | 28.73 | 28.29 | 28.31 | 256,476 | -0.17(-0.59%) |
Dec 06, 2017 | 29.24 | 29.25 | 28.46 | 28.48 | 393,167 | -0.74(-2.54%) |
Dec 05, 2017 | 29.87 | 29.87 | 29.20 | 29.22 | 384,395 | -0.64(-2.16%) |
Dec 04, 2017 | 29.99 | 30.33 | 29.81 | 29.87 | 565,718 | -0.02(-0.07%) |
Dec 01, 2017 | 29.88 | 30.10 | 29.39 | 29.89 | 758,705 | +0.02(+0.07%) |
Nov 30, 2017 | 29.81 | 30.14 | 29.77 | 29.87 | 1,126,358 | +0.08(+0.27%) |
Nov 29, 2017 | 29.37 | 29.93 | 29.23 | 29.79 | 659,347 | +0.47(+1.59%) |
Nov 28, 2017 | 29.05 | 29.32 | 28.66 | 29.32 | 265,268 | +0.33(+1.13%) |
Nov 27, 2017 | 28.86 | 29.08 | 28.81 | 29.00 | 254,173 | +0.12(+0.41%) |
Nov 24, 2017 | 28.91 | 28.92 | 28.54 | 28.88 | 160,145 | -0.02(-0.07%) |
Nov 22, 2017 | 28.67 | 29.05 | 28.40 | 28.90 | 508,680 | +0.37(+1.28%) |
Nov 21, 2017 | 28.35 | 28.55 | 28.26 | 28.53 | 841,879 | +0.27(+0.95%) |
Nov 20, 2017 | 28.30 | 28.34 | 28.14 | 28.26 | 458,972 | +0.07(+0.26%) |
Nov 17, 2017 | 27.88 | 28.29 | 27.84 | 28.19 | 461,436 | +0.35(+1.26%) |
Nov 16, 2017 | 27.51 | 27.97 | 27.48 | 27.84 | 317,450 | +0.47(+1.70%) |
Nov 15, 2017 | 27.22 | 27.54 | 26.99 | 27.37 | 242,964 | +0.06(+0.22%) |
Nov 14, 2017 | 27.40 | 27.55 | 26.99 | 27.31 | 606,801 | -0.17(-0.61%) |
Nov 13, 2017 | 27.81 | 27.81 | 27.41 | 27.48 | 311,494 | -0.23(-0.82%) |
Nov 10, 2017 | 27.55 | 27.80 | 27.49 | 27.71 | 358,199 | +0.05(+0.18%) |
Nov 09, 2017 | 27.50 | 28.00 | 27.25 | 27.66 | 336,133 | -0.10(-0.36%) |
Nov 08, 2017 | 27.94 | 28.01 | 27.53 | 27.76 | 192,246 | -0.19(-0.67%) |
Nov 07, 2017 | 28.28 | 28.28 | 27.68 | 27.95 | 800,284 | -0.06(-0.21%) |
Nov 06, 2017 | 28.06 | 28.06 | 27.56 | 28.00 | 439,151 | -0.23(-0.81%) |
Nov 03, 2017 | 28.89 | 29.02 | 28.14 | 28.23 | 991,439 | -0.56(-1.96%) |
Nov 02, 2017 | 29.60 | 29.60 | 28.61 | 28.80 | 1,393,862 | -0.60(-2.06%) |
Nov 01, 2017 | 29.96 | 30.20 | 29.13 | 29.40 | 763,540 | -0.49(-1.62%) |
Oct 31, 2017 | 29.60 | 29.98 | 29.50 | 29.89 | 161,875 | +0.41(+1.38%) |
Oct 30, 2017 | 30.10 | 29.33 | 29.48 | 537,182 | -0.65(-2.17%) | |
Oct 27, 2017 | 30.06 | 30.23 | 29.92 | 30.14 | 131,830 | +0.08(+0.26%) |
Oct 26, 2017 | 30.07 | 30.23 | 29.86 | 30.06 | 180,141 | +0.19(+0.63%) |
Oct 25, 2017 | 29.80 | 29.99 | 29.67 | 29.87 | 367,472 | -0.03(-0.10%) |
Oct 24, 2017 | 30.10 | 30.33 | 29.89 | 29.90 | 224,124 | -0.17(-0.56%) |
Oct 23, 2017 | 30.22 | 30.42 | 29.97 | 30.07 | 206,958 | -0.22(-0.72%) |
Oct 20, 2017 | 30.32 | 30.47 | 30.21 | 30.28 | 119,513 | +0.09(+0.30%) |
Oct 19, 2017 | 30.30 | 30.41 | 30.15 | 30.19 | 344,652 | -0.11(-0.36%) |
Oct 18, 2017 | 30.31 | 30.38 | 30.08 | 30.30 | 155,583 | +0.03(+0.10%) |
Oct 17, 2017 | 30.47 | 30.63 | 30.23 | 30.27 | 84,687 | -0.31(-1.00%) |
Oct 16, 2017 | 30.84 | 30.84 | 30.50 | 30.58 | 362,718 | -0.02(-0.06%) |
Oct 13, 2017 | 30.82 | 30.86 | 30.49 | 30.60 | 525,349 | -0.15(-0.48%) |
Oct 12, 2017 | 31.03 | 31.03 | 30.57 | 30.75 | 205,769 | -0.29(-0.93%) |
Oct 11, 2017 | 31.15 | 31.15 | 30.89 | 31.04 | 175,203 | -0.18(-0.57%) |
Oct 10, 2017 | 31.06 | 31.26 | 31.06 | 31.22 | 118,485 | +0.07(+0.22%) |
Oct 09, 2017 | 31.15 | 31.22 | 31.00 | 31.15 | 75,307 | +0.04(+0.13%) |
Oct 06, 2017 | 31.02 | 31.32 | 30.94 | 31.11 | 321,299 | -0.22(-0.70%) |
Oct 05, 2017 | 31.51 | 31.87 | 31.32 | 31.32 | 664,737 | -0.29(-0.91%) |
Oct 04, 2017 | 31.44 | 31.79 | 31.25 | 31.61 | 1,075,177 | +0.31(+0.98%) |
Oct 03, 2017 | 30.60 | 31.33 | 30.43 | 31.30 | 307,702 | +0.81(+2.66%) |
Oct 02, 2017 | 30.25 | 30.50 | 30.14 | 30.49 | 236,184 | +0.36(+1.18%) |
Sep 29, 2017 | 30.46 | 30.46 | 30.13 | 30.14 | 140,403 | -0.29(-0.94%) |
Sep 28, 2017 | 30.25 | 30.47 | 30.22 | 30.42 | 232,817 | -0.08(-0.26%) |
Sep 27, 2017 | 30.29 | 30.52 | 30.14 | 30.50 | 340,722 | +0.28(+0.92%) |
Sep 26, 2017 | 30.60 | 30.60 | 30.21 | 30.22 | 336,864 | -0.24(-0.80%) |
Sep 25, 2017 | 30.33 | 30.62 | 30.28 | 30.47 | 190,569 | +0.13(+0.42%) |
Sep 22, 2017 | 30.19 | 30.35 | 30.11 | 30.34 | 202,315 | +0.41(+1.38%) |
Sep 21, 2017 | 30.18 | 30.18 | 29.93 | 29.93 | 701,958 | -0.23(-0.75%) |
Sep 20, 2017 | 30.36 | 30.36 | 30.12 | 30.15 | 87,123 | -0.08(-0.26%) |
Sep 19, 2017 | 29.75 | 30.34 | 29.63 | 30.23 | 624,649 | +0.56(+1.88%) |
Sep 18, 2017 | 29.94 | 30.07 | 29.64 | 29.67 | 271,029 | -0.23(-0.75%) |
Sep 15, 2017 | 29.47 | 29.90 | 29.47 | 29.90 | 622,802 | +0.39(+1.33%) |
Sep 14, 2017 | 29.78 | 29.78 | 29.46 | 29.50 | 232,805 | -0.11(-0.36%) |
Sep 13, 2017 | 29.91 | 29.98 | 29.61 | 29.61 | 229,230 | -0.18(-0.59%) |
Sep 12, 2017 | 29.36 | 29.90 | 29.30 | 29.79 | 457,020 | +0.49(+1.67%) |
Sep 11, 2017 | 29.71 | 29.71 | 29.23 | 29.30 | 500,196 | -0.33(-1.13%) |
Sep 08, 2017 | 29.81 | 30.15 | 29.34 | 29.63 | 1,027,083 | -0.18(-0.59%) |
Sep 07, 2017 | 30.66 | 30.75 | 29.81 | 29.81 | 850,998 | -0.85(-2.78%) |
Sep 06, 2017 | 31.38 | 31.45 | 30.64 | 30.66 | 342,722 | -0.62(-1.98%) |
Sep 05, 2017 | 31.57 | 31.62 | 31.19 | 31.28 | 259,398 | -0.45(-1.42%) |
Sep 01, 2017 | 31.33 | 31.73 | 31.32 | 31.73 | 161,222 | +0.45(+1.44%) |
Aug 31, 2017 | 31.26 | 31.48 | 31.23 | 31.28 | 97,098 | +0.19(+0.60%) |
Aug 30, 2017 | 31.31 | 31.31 | 31.09 | 31.09 | 64,677 | -0.24(-0.75%) |
Aug 29, 2017 | 30.93 | 31.40 | 30.93 | 31.33 | 116,508 | +0.04(+0.13%) |
Aug 28, 2017 | 31.31 | 31.38 | 31.16 | 31.29 | 180,694 | +0.03(+0.09%) |
Aug 25, 2017 | 31.15 | 31.40 | 31.14 | 31.26 | 156,822 | +0.14(+0.44%) |
Aug 24, 2017 | 31.11 | 31.30 | 31.11 | 31.12 | 77,534 | -0.09(-0.28%) |
Aug 23, 2017 | 30.86 | 31.29 | 30.68 | 31.21 | 268,524 | +0.34(+1.11%) |
Aug 22, 2017 | 30.53 | 30.87 | 30.53 | 30.87 | 186,246 | +0.32(+1.06%) |
Aug 21, 2017 | 30.55 | 30.70 | 30.48 | 30.55 | 86,348 | -0.11(-0.35%) |
Aug 18, 2017 | 30.62 | 30.82 | 30.37 | 30.65 | 283,537 | +0.01(+0.03%) |
Aug 17, 2017 | 31.41 | 31.49 | 30.64 | 30.64 | 167,126 | -0.92(-2.92%) |
Aug 16, 2017 | 31.53 | 31.60 | 31.35 | 31.57 | 345,981 | +0.23(+0.72%) |
Aug 15, 2017 | 31.92 | 31.92 | 31.34 | 31.34 | 224,303 | -0.63(-1.96%) |
Aug 14, 2017 | 31.49 | 31.97 | 31.49 | 31.97 | 1,150,852 | +0.43(+1.37%) |
Aug 11, 2017 | 31.19 | 31.56 | 31.19 | 31.54 | 261,662 | +0.26(+0.85%) |
Aug 10, 2017 | 31.41 | 31.60 | 31.27 | 31.27 | 372,226 | -0.37(-1.18%) |
Aug 09, 2017 | 30.52 | 31.77 | 30.52 | 31.64 | 358,493 | -0.26(-0.80%) |
Aug 08, 2017 | 32.16 | 32.25 | 31.82 | 31.90 | 453,312 | -0.03(-0.09%) |
Aug 07, 2017 | 32.18 | 32.38 | 31.89 | 31.93 | 307,590 | -0.04(-0.12%) |
Aug 04, 2017 | 31.18 | 32.00 | 31.07 | 31.97 | 1,008,624 | +0.77(+2.45%) |
Aug 03, 2017 | 31.51 | 31.58 | 31.13 | 31.20 | 1,193,489 | -0.46(-1.46%) |
Aug 02, 2017 | 31.40 | 31.76 | 31.40 | 31.66 | 560,968 | +0.00(+0.00%) |
Aug 01, 2017 | 31.32 | 31.80 | 31.32 | 31.66 | 989,241 | +0.36(+1.16%) |
Jul 31, 2017 | 31.44 | 31.46 | 31.20 | 31.30 | 320,743 | -0.07(-0.22%) |
Jul 28, 2017 | 31.69 | 31.95 | 31.28 | 31.37 | 500,069 | -0.41(-1.30%) |
Jul 27, 2017 | 31.56 | 31.97 | 31.51 | 31.78 | 1,202,351 | +0.39(+1.25%) |
Jul 26, 2017 | 31.48 | 31.50 | 31.33 | 31.39 | 317,592 | +0.15(+0.47%) |
Jul 25, 2017 | 31.02 | 31.52 | 30.90 | 31.24 | 954,581 | +0.33(+1.08%) |
Jul 24, 2017 | 31.33 | 31.33 | 30.90 | 30.91 | 264,715 | -0.46(-1.47%) |
Jul 21, 2017 | 31.20 | 31.37 | 31.14 | 31.37 | 225,789 | +0.22(+0.69%) |
Jul 20, 2017 | 31.03 | 31.39 | 30.97 | 31.15 | 869,063 | +0.28(+0.92%) |
Jul 19, 2017 | 30.66 | 30.90 | 30.61 | 30.87 | 455,335 | +0.27(+0.90%) |
Jul 18, 2017 | 30.95 | 30.95 | 30.58 | 30.59 | 424,619 | -0.30(-0.98%) |
Jul 17, 2017 | 30.75 | 31.04 | 30.75 | 30.90 | 889,297 | +0.15(+0.48%) |
Jul 14, 2017 | 30.46 | 30.82 | 30.46 | 30.75 | 472,796 | +0.33(+1.10%) |
Jul 13, 2017 | 30.52 | 30.52 | 30.30 | 30.42 | 250,582 | -0.12(-0.39%) |
Jul 12, 2017 | 30.62 | 30.83 | 30.48 | 30.54 | 343,144 | +0.05(+0.16%) |
Jul 11, 2017 | 30.99 | 30.99 | 30.45 | 30.49 | 360,858 | -0.50(-1.61%) |
Jul 10, 2017 | 30.99 | 31.08 | 30.79 | 30.99 | 452,242 | -0.07(-0.22%) |
Jul 07, 2017 | 31.10 | 31.10 | 30.87 | 31.06 | 475,069 | -0.01(-0.03%) |
Jul 06, 2017 | 31.41 | 31.42 | 31.07 | 31.07 | 402,737 | -0.45(-1.43%) |
Jul 05, 2017 | 31.90 | 31.90 | 31.36 | 31.52 | 317,230 | -0.27(-0.86%) |