Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.29 | 29.37 | 28.49 | 28.49 | 593,187 | -0.66(-2.27%) |
Feb 27, 2018 | 29.59 | 29.84 | 29.15 | 29.15 | 300,467 | -0.41(-1.40%) |
Feb 26, 2018 | 29.48 | 29.62 | 29.37 | 29.56 | 2,974,979 | +0.16(+0.56%) |
Feb 23, 2018 | 28.88 | 29.41 | 28.85 | 29.40 | 524,020 | +0.64(+2.22%) |
Feb 22, 2018 | 28.62 | 29.16 | 28.56 | 28.76 | 335,096 | +0.34(+1.18%) |
Feb 21, 2018 | 28.84 | 29.09 | 28.42 | 28.42 | 381,890 | -0.48(-1.67%) |
Feb 20, 2018 | 29.09 | 29.34 | 28.80 | 28.91 | 469,349 | -0.16(-0.56%) |
Feb 16, 2018 | 29.07 | 29.07 | 29.07 | 0 | -0.06(-0.21%) | |
Feb 15, 2018 | 29.28 | 29.29 | 28.66 | 29.13 | 735,932 | -0.06(-0.21%) |
Feb 14, 2018 | 28.47 | 29.27 | 28.38 | 29.19 | 1,016,049 | +0.44(+1.52%) |
Feb 13, 2018 | 28.70 | 28.86 | 28.61 | 28.76 | 1,041,073 | -0.12(-0.43%) |
Feb 12, 2018 | 28.78 | 29.16 | 28.64 | 28.88 | 2,281,015 | +0.51(+1.79%) |
Feb 09, 2018 | 28.69 | 28.74 | 27.43 | 28.38 | 2,022,334 | -0.02(-0.05%) |
Feb 08, 2018 | 29.34 | 29.46 | 28.38 | 28.39 | 1,400,942 | -0.92(-3.14%) |
Feb 07, 2018 | 29.90 | 30.07 | 29.30 | 29.31 | 1,257,861 | -0.51(-1.73%) |
Feb 06, 2018 | 29.01 | 30.04 | 28.99 | 29.83 | 1,785,381 | +0.19(+0.66%) |
Feb 05, 2018 | 30.43 | 30.76 | 29.14 | 29.63 | 1,328,852 | -1.22(-3.97%) |
Feb 02, 2018 | 31.65 | 31.68 | 30.70 | 30.86 | 1,388,608 | -1.38(-4.28%) |
Feb 01, 2018 | 31.92 | 32.24 | 31.77 | 32.24 | 745,189 | +0.35(+1.10%) |
Jan 31, 2018 | 31.90 | 31.99 | 31.66 | 31.89 | 735,476 | +0.03(+0.10%) |
Jan 30, 2018 | 32.26 | 32.30 | 31.83 | 31.85 | 626,829 | -0.69(-2.11%) |
Jan 29, 2018 | 32.87 | 33.02 | 32.51 | 32.54 | 448,738 | -0.51(-1.56%) |
Jan 26, 2018 | 32.94 | 33.11 | 32.88 | 33.05 | 472,392 | +0.20(+0.59%) |
Jan 25, 2018 | 33.26 | 33.27 | 32.82 | 32.86 | 882,432 | -0.29(-0.87%) |
Jan 24, 2018 | 33.29 | 33.43 | 33.03 | 33.15 | 661,685 | -0.10(-0.30%) |
Jan 23, 2018 | 33.28 | 33.37 | 33.05 | 33.25 | 973,374 | -0.03(-0.09%) |
Jan 22, 2018 | 32.64 | 33.28 | 32.64 | 33.28 | 1,087,307 | +0.69(+2.13%) |
Jan 19, 2018 | 32.57 | 32.59 | 32.38 | 32.59 | 820,218 | -0.03(-0.10%) |
Jan 18, 2018 | 32.75 | 32.84 | 32.57 | 32.62 | 710,260 | -0.27(-0.81%) |
Jan 17, 2018 | 32.76 | 33.05 | 32.52 | 32.88 | 1,278,128 | +0.26(+0.79%) |
Jan 16, 2018 | 33.09 | 33.15 | 32.58 | 32.63 | 1,132,951 | -0.42(-1.27%) |
Jan 12, 2018 | 33.05 | 33.05 | 33.05 | 0 | +0.28(+0.86%) | |
Jan 11, 2018 | 32.22 | 32.89 | 32.11 | 32.77 | 681,908 | +0.66(+2.04%) |
Jan 10, 2018 | 32.09 | 32.11 | 457,788 | -0.05(-0.15%) | ||
Jan 09, 2018 | 32.27 | 32.31 | 32.10 | 32.16 | 497,099 | -0.09(-0.29%) |
Jan 08, 2018 | 32.05 | 32.27 | 31.95 | 32.25 | 744,169 | +0.19(+0.61%) |
Jan 05, 2018 | 32.01 | 32.07 | 31.78 | 32.06 | 672,123 | -0.02(-0.07%) |
Jan 04, 2018 | 31.90 | 32.10 | 31.75 | 32.08 | 587,156 | +0.18(+0.56%) |
Jan 03, 2018 | 31.52 | 31.97 | 31.46 | 31.90 | 835,017 | +0.46(+1.46%) |
Jan 02, 2018 | 31.05 | 31.46 | 30.98 | 31.44 | 2,364,485 | +0.52(+1.69%) |
Dec 29, 2017 | 30.92 | 30.92 | 30.92 | 0 | -0.07(-0.23%) | |
Dec 28, 2017 | 30.93 | 31.01 | 30.90 | 30.99 | 266,170 | +0.06(+0.20%) |
Dec 27, 2017 | 31.04 | 31.07 | 30.89 | 30.93 | 1,352,390 | -0.14(-0.45%) |
Dec 26, 2017 | 30.86 | 31.10 | 30.81 | 31.07 | 233,044 | +0.28(+0.91%) |
Dec 22, 2017 | 30.79 | 30.88 | 30.59 | 30.79 | 417,099 | +0.08(+0.25%) |
Dec 21, 2017 | 30.03 | 30.77 | 30.03 | 30.71 | 1,320,183 | +0.66(+2.21%) |
Dec 20, 2017 | 29.76 | 30.08 | 29.62 | 30.04 | 366,430 | +0.44(+1.50%) |
Dec 19, 2017 | 29.71 | 29.80 | 29.58 | 29.60 | 433,389 | +0.02(+0.08%) |
Dec 18, 2017 | 29.40 | 29.73 | 29.40 | 29.58 | 306,781 | +0.24(+0.82%) |
Dec 15, 2017 | 29.55 | 29.57 | 29.30 | 29.34 | 964,108 | -0.04(-0.13%) |
Dec 14, 2017 | 29.41 | 29.61 | 29.37 | 29.37 | 305,851 | -0.13(-0.45%) |
Dec 13, 2017 | 29.55 | 29.60 | 29.45 | 29.51 | 361,546 | -0.05(-0.16%) |
Dec 12, 2017 | 29.70 | 29.78 | 29.53 | 29.55 | 438,720 | -0.12(-0.39%) |
Dec 11, 2017 | 29.45 | 29.79 | 29.45 | 29.67 | 441,412 | +0.26(+0.87%) |
Dec 08, 2017 | 29.31 | 29.44 | 29.18 | 29.41 | 221,892 | +0.24(+0.82%) |
Dec 07, 2017 | 29.06 | 29.18 | 28.98 | 29.17 | 330,292 | +0.13(+0.45%) |
Dec 06, 2017 | 29.36 | 29.37 | 29.01 | 29.04 | 459,521 | -0.41(-1.40%) |
Dec 05, 2017 | 29.62 | 29.69 | 29.42 | 29.45 | 401,228 | -0.16(-0.52%) |
Dec 04, 2017 | 29.60 | 30.06 | 29.57 | 29.61 | 537,099 | -0.03(-0.10%) |
Dec 01, 2017 | 29.51 | 29.82 | 29.51 | 29.64 | 666,686 | +0.26(+0.87%) |
Nov 30, 2017 | 28.99 | 29.41 | 28.99 | 29.38 | 1,071,658 | +0.50(+1.72%) |
Nov 29, 2017 | 28.71 | 28.95 | 28.67 | 28.89 | 418,834 | +0.13(+0.46%) |
Nov 28, 2017 | 28.54 | 28.79 | 28.54 | 28.75 | 250,729 | +0.22(+0.79%) |
Nov 27, 2017 | 28.70 | 28.74 | 28.50 | 28.53 | 621,951 | -0.32(-1.10%) |
Nov 24, 2017 | 28.88 | 28.95 | 28.85 | 28.85 | 90,088 | +0.06(+0.22%) |
Nov 22, 2017 | 28.80 | 28.88 | 28.76 | 28.78 | 349,698 | +0.16(+0.57%) |
Nov 21, 2017 | 28.67 | 28.80 | 28.58 | 28.62 | 335,499 | +0.04(+0.14%) |
Nov 20, 2017 | 28.59 | 28.63 | 28.44 | 28.58 | 354,577 | -0.05(-0.19%) |
Nov 17, 2017 | 28.53 | 28.70 | 28.50 | 28.64 | 362,189 | +0.16(+0.54%) |
Nov 16, 2017 | 28.52 | 28.59 | 28.41 | 28.48 | 1,475,472 | -0.10(-0.35%) |
Nov 15, 2017 | 28.63 | 28.75 | 28.49 | 28.58 | 752,018 | -0.33(-1.13%) |
Nov 14, 2017 | 29.26 | 29.31 | 28.89 | 28.91 | 758,886 | -0.51(-1.74%) |
Nov 13, 2017 | 29.51 | 29.64 | 29.39 | 29.42 | 230,461 | -0.19(-0.65%) |
Nov 10, 2017 | 29.70 | 29.73 | 29.40 | 29.61 | 442,310 | -0.13(-0.44%) |
Nov 09, 2017 | 29.59 | 29.80 | 29.51 | 29.75 | 442,674 | +0.10(+0.34%) |
Nov 08, 2017 | 29.69 | 29.81 | 29.48 | 29.65 | 401,352 | -0.14(-0.47%) |
Nov 07, 2017 | 29.86 | 29.92 | 29.65 | 29.79 | 203,922 | -0.07(-0.23%) |
Nov 06, 2017 | 29.26 | 29.88 | 29.26 | 29.86 | 673,472 | +0.68(+2.34%) |
Nov 03, 2017 | 29.00 | 29.28 | 29.00 | 29.17 | 353,953 | +0.13(+0.45%) |
Nov 02, 2017 | 29.08 | 29.21 | 28.88 | 29.04 | 229,573 | -0.09(-0.32%) |
Nov 01, 2017 | 28.99 | 29.27 | 28.98 | 29.13 | 560,817 | +0.36(+1.24%) |
Oct 31, 2017 | 28.62 | 28.87 | 28.58 | 28.78 | 184,601 | +0.10(+0.35%) |
Oct 30, 2017 | 28.75 | 28.53 | 28.68 | 289,290 | +0.13(+0.46%) | |
Oct 27, 2017 | 28.23 | 28.65 | 28.06 | 28.54 | 355,525 | +0.15(+0.52%) |
Oct 26, 2017 | 28.39 | 28.44 | 28.23 | 28.40 | 270,341 | +0.05(+0.19%) |
Oct 25, 2017 | 28.48 | 28.57 | 28.24 | 28.34 | 345,301 | -0.22(-0.76%) |
Oct 24, 2017 | 28.58 | 28.67 | 28.48 | 28.56 | 174,820 | +0.09(+0.33%) |
Oct 23, 2017 | 28.62 | 28.78 | 28.47 | 28.47 | 350,447 | -0.22(-0.76%) |
Oct 20, 2017 | 28.67 | 28.68 | 28.51 | 28.68 | 249,351 | +0.07(+0.24%) |
Oct 19, 2017 | 28.55 | 28.75 | 28.49 | 28.61 | 232,164 | -0.12(-0.41%) |
Oct 18, 2017 | 28.91 | 29.05 | 28.70 | 28.73 | 203,139 | -0.20(-0.70%) |
Oct 17, 2017 | 28.92 | 29.01 | 28.79 | 28.93 | 159,612 | +0.01(+0.03%) |
Oct 16, 2017 | 29.03 | 29.11 | 28.89 | 28.92 | 155,140 | +0.03(+0.11%) |
Oct 13, 2017 | 29.05 | 29.16 | 28.87 | 28.89 | 178,335 | +0.00(+0.00%) |
Oct 12, 2017 | 28.74 | 28.94 | 28.74 | 28.89 | 271,879 | -0.12(-0.40%) |
Oct 11, 2017 | 28.87 | 29.01 | 28.78 | 29.01 | 221,470 | +0.07(+0.24%) |
Oct 10, 2017 | 29.11 | 29.21 | 28.90 | 28.94 | 227,020 | +0.03(+0.11%) |
Oct 09, 2017 | 28.86 | 28.96 | 28.84 | 28.91 | 207,343 | +0.09(+0.32%) |
Oct 06, 2017 | 28.85 | 28.96 | 28.73 | 28.82 | 367,916 | -0.29(-1.01%) |
Oct 05, 2017 | 28.98 | 29.14 | 28.98 | 29.11 | 252,814 | +0.15(+0.51%) |
Oct 04, 2017 | 29.02 | 29.07 | 28.87 | 28.96 | 656,422 | -0.04(-0.13%) |
Oct 03, 2017 | 28.96 | 29.08 | 28.92 | 29.00 | 301,566 | -0.01(-0.03%) |
Oct 02, 2017 | 28.75 | 29.03 | 28.59 | 29.01 | 310,791 | -0.02(-0.08%) |
Sep 29, 2017 | 28.94 | 29.03 | 28.85 | 29.03 | 712,797 | +0.00(+0.00%) |
Sep 28, 2017 | 29.09 | 29.20 | 28.95 | 29.03 | 340,424 | +0.03(+0.11%) |
Sep 27, 2017 | 28.88 | 29.00 | 28.72 | 29.00 | 1,149,447 | +0.16(+0.54%) |
Sep 26, 2017 | 28.85 | 28.92 | 28.74 | 28.85 | 573,720 | -0.07(-0.24%) |
Sep 25, 2017 | 28.56 | 28.96 | 28.56 | 28.92 | 1,440,561 | +0.45(+1.59%) |
Sep 22, 2017 | 28.26 | 28.54 | 28.26 | 28.46 | 224,663 | +0.15(+0.54%) |
Sep 21, 2017 | 28.30 | 28.39 | 28.21 | 28.31 | 184,248 | -0.06(-0.22%) |
Sep 20, 2017 | 28.20 | 28.42 | 28.18 | 28.37 | 399,208 | +0.25(+0.90%) |
Sep 19, 2017 | 28.06 | 28.18 | 28.04 | 28.12 | 139,004 | +0.08(+0.30%) |
Sep 18, 2017 | 27.85 | 28.05 | 27.83 | 28.03 | 159,254 | +0.12(+0.44%) |
Sep 15, 2017 | 27.91 | 27.91 | 27.73 | 27.91 | 217,810 | +0.05(+0.19%) |
Sep 14, 2017 | 27.81 | 28.06 | 27.77 | 27.86 | 508,745 | +0.13(+0.47%) |
Sep 13, 2017 | 27.40 | 27.74 | 27.40 | 27.73 | 768,685 | +0.38(+1.37%) |
Sep 12, 2017 | 27.24 | 27.43 | 27.20 | 27.35 | 402,026 | +0.16(+0.59%) |
Sep 11, 2017 | 27.02 | 27.21 | 26.96 | 27.19 | 464,024 | +0.29(+1.08%) |
Sep 08, 2017 | 27.14 | 27.14 | 26.79 | 26.90 | 348,124 | -0.32(-1.18%) |
Sep 07, 2017 | 27.18 | 27.29 | 27.05 | 27.22 | 365,690 | +0.02(+0.08%) |
Sep 06, 2017 | 26.88 | 27.26 | 26.88 | 27.20 | 601,106 | +0.43(+1.60%) |
Sep 05, 2017 | 26.68 | 26.89 | 26.58 | 26.77 | 434,832 | +0.15(+0.58%) |
Sep 01, 2017 | 26.38 | 26.69 | 26.32 | 26.62 | 326,127 | +0.25(+0.93%) |
Aug 31, 2017 | 26.32 | 26.41 | 26.24 | 26.37 | 477,090 | +0.18(+0.67%) |
Aug 30, 2017 | 26.12 | 26.29 | 26.03 | 26.19 | 437,261 | -0.02(-0.06%) |
Aug 29, 2017 | 26.08 | 26.24 | 26.00 | 26.21 | 289,979 | +0.00(+0.00%) |
Aug 28, 2017 | 26.38 | 26.43 | 26.09 | 26.21 | 338,003 | -0.13(-0.49%) |
Aug 25, 2017 | 26.31 | 26.45 | 26.21 | 26.34 | 349,432 | +0.13(+0.50%) |
Aug 24, 2017 | 26.14 | 26.29 | 26.12 | 26.21 | 777,515 | -0.02(-0.06%) |
Aug 23, 2017 | 26.02 | 26.33 | 26.01 | 26.22 | 752,781 | +0.11(+0.44%) |
Aug 22, 2017 | 25.96 | 26.15 | 25.96 | 26.11 | 611,125 | +0.21(+0.83%) |
Aug 21, 2017 | 25.99 | 26.02 | 25.84 | 25.89 | 429,983 | -0.20(-0.76%) |
Aug 18, 2017 | 25.91 | 26.24 | 25.84 | 26.09 | 1,348,741 | +0.20(+0.77%) |
Aug 17, 2017 | 26.19 | 26.29 | 25.89 | 25.89 | 535,634 | -0.37(-1.40%) |
Aug 16, 2017 | 26.54 | 26.62 | 26.23 | 26.26 | 473,433 | -0.27(-1.01%) |
Aug 15, 2017 | 26.62 | 26.65 | 26.39 | 26.53 | 451,673 | -0.10(-0.37%) |
Aug 14, 2017 | 26.79 | 26.91 | 26.63 | 26.63 | 330,674 | -0.09(-0.34%) |
Aug 11, 2017 | 26.84 | 26.97 | 26.71 | 26.72 | 320,848 | -0.15(-0.57%) |
Aug 10, 2017 | 27.23 | 27.28 | 26.85 | 26.88 | 536,008 | -0.31(-1.13%) |
Aug 09, 2017 | 27.25 | 27.36 | 27.08 | 27.18 | 357,914 | +0.02(+0.06%) |
Aug 08, 2017 | 27.16 | 27.42 | 27.10 | 27.17 | 441,432 | -0.08(-0.28%) |
Aug 07, 2017 | 27.39 | 27.45 | 27.18 | 27.24 | 243,809 | -0.25(-0.92%) |
Aug 04, 2017 | 27.37 | 27.56 | 27.34 | 27.50 | 385,651 | +0.15(+0.56%) |
Aug 03, 2017 | 27.70 | 27.73 | 27.27 | 27.34 | 513,178 | -0.40(-1.44%) |
Aug 02, 2017 | 27.68 | 27.87 | 27.48 | 27.74 | 536,810 | -0.12(-0.41%) |
Aug 01, 2017 | 27.88 | 28.01 | 27.73 | 27.86 | 429,246 | +0.01(+0.03%) |
Jul 31, 2017 | 27.80 | 28.02 | 27.72 | 27.85 | 357,679 | +0.05(+0.17%) |
Jul 28, 2017 | 27.72 | 28.10 | 27.71 | 27.80 | 507,771 | -0.08(-0.30%) |
Jul 27, 2017 | 27.59 | 27.88 | 27.48 | 27.89 | 660,033 | +0.29(+1.06%) |
Jul 26, 2017 | 27.70 | 27.92 | 27.51 | 27.60 | 548,648 | +0.01(+0.03%) |
Jul 25, 2017 | 27.43 | 27.78 | 27.43 | 27.59 | 602,901 | +0.38(+1.38%) |
Jul 24, 2017 | 27.34 | 27.36 | 27.17 | 27.21 | 323,807 | -0.09(-0.34%) |
Jul 21, 2017 | 27.46 | 27.60 | 27.25 | 27.31 | 383,395 | -0.26(-0.95%) |
Jul 20, 2017 | 27.83 | 27.91 | 27.50 | 27.57 | 599,532 | -0.11(-0.39%) |
Jul 19, 2017 | 27.27 | 27.70 | 27.16 | 27.67 | 440,715 | +0.43(+1.58%) |
Jul 18, 2017 | 27.50 | 27.55 | 27.14 | 27.24 | 523,462 | -0.13(-0.48%) |
Jul 17, 2017 | 27.40 | 27.58 | 27.36 | 27.37 | 485,734 | -0.06(-0.22%) |
Jul 14, 2017 | 27.29 | 27.48 | 27.26 | 27.44 | 389,268 | +0.15(+0.56%) |
Jul 13, 2017 | 27.13 | 27.28 | 27.01 | 27.28 | 503,500 | +0.15(+0.57%) |
Jul 12, 2017 | 27.34 | 27.42 | 27.04 | 27.13 | 785,910 | +0.07(+0.25%) |
Jul 11, 2017 | 26.94 | 27.16 | 26.78 | 27.06 | 402,858 | +0.16(+0.60%) |
Jul 10, 2017 | 26.80 | 26.97 | 26.71 | 26.90 | 695,662 | +0.09(+0.34%) |
Jul 07, 2017 | 26.81 | 26.84 | 26.49 | 26.81 | 728,969 | -0.02(-0.09%) |
Jul 06, 2017 | 27.24 | 27.29 | 26.79 | 26.83 | 991,185 | -0.31(-1.16%) |
Jul 05, 2017 | 27.62 | 27.69 | 27.07 | 27.14 | 803,521 | -0.60(-2.16%) |
Jul 03, 2017 | 27.27 | 27.87 | 27.27 | 27.74 | 543,015 | +0.52(+1.92%) |
Jun 30, 2017 | 27.27 | 27.35 | 27.06 | 27.22 | 947,676 | +0.13(+0.48%) |
Jun 29, 2017 | 27.11 | 27.41 | 27.05 | 27.09 | 938,396 | +0.05(+0.17%) |
Jun 28, 2017 | 26.96 | 27.22 | 26.93 | 27.04 | 690,438 | +0.15(+0.54%) |
Jun 27, 2017 | 27.02 | 27.18 | 26.90 | 26.90 | 544,376 | -0.04(-0.15%) |
Jun 26, 2017 | 27.07 | 27.14 | 26.83 | 26.94 | 425,662 | -0.05(-0.17%) |
Jun 23, 2017 | 26.76 | 27.01 | 26.70 | 26.98 | 452,502 | +0.22(+0.83%) |
Jun 22, 2017 | 26.82 | 27.01 | 26.65 | 26.76 | 2,023,583 | +0.01(+0.03%) |
Jun 21, 2017 | 27.13 | 27.31 | 26.63 | 26.76 | 1,531,935 | -0.45(-1.65%) |
Jun 20, 2017 | 27.29 | 27.30 | 26.91 | 27.21 | 925,376 | -0.37(-1.35%) |
Jun 19, 2017 | 27.71 | 27.75 | 27.52 | 27.58 | 669,742 | -0.16(-0.58%) |
Jun 16, 2017 | 27.46 | 27.74 | 27.29 | 27.74 | 677,116 | +0.46(+1.68%) |
Jun 15, 2017 | 27.40 | 27.56 | 27.18 | 27.28 | 1,739,628 | -0.25(-0.91%) |
Jun 14, 2017 | 28.01 | 28.04 | 27.36 | 27.53 | 1,128,560 | -0.59(-2.09%) |
Jun 13, 2017 | 27.96 | 28.15 | 27.83 | 28.12 | 1,477,720 | +0.24(+0.85%) |
Jun 12, 2017 | 27.89 | 28.17 | 27.82 | 27.88 | 1,623,975 | +0.18(+0.63%) |
Jun 09, 2017 | 27.08 | 27.79 | 27.08 | 27.71 | 1,670,377 | +0.71(+2.63%) |
Jun 08, 2017 | 27.01 | 27.23 | 26.98 | 27.00 | 817,290 | -0.09(-0.34%) |
Jun 07, 2017 | 27.44 | 27.59 | 26.95 | 27.09 | 938,220 | -0.47(-1.71%) |
Jun 06, 2017 | 27.18 | 27.61 | 27.14 | 27.56 | 1,126,873 | +0.32(+1.18%) |
Jun 05, 2017 | 27.08 | 27.34 | 27.08 | 27.24 | 542,015 | +0.08(+0.28%) |
Jun 02, 2017 | 27.38 | 27.40 | 27.07 | 27.17 | 1,223,842 | -0.37(-1.36%) |
Jun 01, 2017 | 27.33 | 27.63 | 27.27 | 27.54 | 796,092 | +0.21(+0.78%) |
May 31, 2017 | 27.28 | 27.40 | 27.17 | 27.33 | 1,532,402 | -0.11(-0.42%) |
May 30, 2017 | 27.69 | 27.69 | 27.44 | 27.44 | 649,359 | -0.38(-1.37%) |
May 26, 2017 | 27.85 | 27.89 | 27.69 | 27.82 | 336,839 | +0.01(+0.03%) |
May 25, 2017 | 28.33 | 28.59 | 27.74 | 27.82 | 657,156 | -0.56(-1.99%) |
May 24, 2017 | 28.49 | 28.57 | 28.24 | 28.38 | 354,260 | -0.11(-0.40%) |
May 23, 2017 | 28.50 | 28.56 | 28.39 | 28.49 | 263,549 | +0.04(+0.13%) |
May 22, 2017 | 28.68 | 28.68 | 28.36 | 28.46 | 258,208 | -0.08(-0.29%) |
May 19, 2017 | 28.27 | 28.60 | 28.24 | 28.54 | 426,346 | +0.39(+1.38%) |
May 18, 2017 | 28.03 | 28.29 | 27.92 | 28.15 | 590,098 | -0.02(-0.08%) |
May 17, 2017 | 28.30 | 28.52 | 28.16 | 28.17 | 751,487 | -0.30(-1.04%) |
May 16, 2017 | 28.72 | 28.72 | 28.36 | 28.47 | 379,912 | -0.12(-0.43%) |
May 15, 2017 | 28.83 | 28.87 | 28.52 | 28.59 | 620,972 | +0.20(+0.70%) |
May 12, 2017 | 28.44 | 28.50 | 28.30 | 28.40 | 530,497 | -0.07(-0.24%) |
May 11, 2017 | 28.65 | 28.69 | 28.42 | 28.46 | 652,814 | -0.07(-0.24%) |
May 10, 2017 | 28.33 | 28.65 | 28.29 | 28.53 | 782,120 | +0.39(+1.38%) |
May 09, 2017 | 28.40 | 28.42 | 28.04 | 28.14 | 979,700 | -0.25(-0.89%) |
May 08, 2017 | 28.20 | 28.43 | 28.14 | 28.40 | 734,306 | +0.18(+0.65%) |
May 05, 2017 | 27.72 | 28.23 | 27.69 | 28.21 | 1,107,653 | +0.56(+2.01%) |
May 04, 2017 | 28.08 | 28.09 | 27.51 | 27.66 | 2,143,551 | -0.62(-2.21%) |
May 03, 2017 | 28.13 | 28.40 | 28.05 | 28.28 | 1,074,001 | +0.11(+0.38%) |
May 02, 2017 | 28.40 | 28.49 | 28.06 | 28.17 | 584,911 | -0.16(-0.57%) |
May 01, 2017 | 28.41 | 28.46 | 28.27 | 28.33 | 388,685 | -0.08(-0.30%) |
Apr 28, 2017 | 28.68 | 28.68 | 28.38 | 28.42 | 472,684 | +0.02(+0.08%) |
Apr 27, 2017 | 28.56 | 28.56 | 28.11 | 28.40 | 630,654 | -0.34(-1.19%) |
Apr 26, 2017 | 28.66 | 29.12 | 28.66 | 28.74 | 855,944 | -0.09(-0.32%) |
Apr 25, 2017 | 28.61 | 28.88 | 28.54 | 28.83 | 1,118,201 | +0.30(+1.04%) |
Apr 24, 2017 | 28.57 | 28.67 | 28.46 | 28.53 | 702,575 | +0.15(+0.54%) |
Apr 21, 2017 | 28.43 | 28.52 | 28.24 | 28.38 | 1,194,507 | -0.14(-0.48%) |
Apr 20, 2017 | 28.49 | 28.72 | 28.45 | 28.52 | 1,288,277 | +0.11(+0.40%) |
Apr 19, 2017 | 28.95 | 28.96 | 28.32 | 28.40 | 981,444 | -0.43(-1.48%) |
Apr 18, 2017 | 28.97 | 29.17 | 28.77 | 28.83 | 881,347 | -0.26(-0.89%) |
Apr 17, 2017 | 29.04 | 29.13 | 28.97 | 29.09 | 896,986 | +0.06(+0.21%) |
Apr 13, 2017 | 29.58 | 29.63 | 28.98 | 29.03 | 1,427,799 | -0.56(-1.91%) |
Apr 12, 2017 | 29.72 | 29.97 | 29.52 | 29.59 | 846,151 | -0.18(-0.59%) |
Apr 11, 2017 | 29.76 | 29.79 | 29.44 | 29.77 | 713,653 | -0.02(-0.05%) |
Apr 10, 2017 | 29.72 | 29.89 | 29.62 | 29.78 | 833,196 | +0.27(+0.90%) |
Apr 07, 2017 | 29.67 | 29.73 | 29.48 | 29.52 | 1,128,190 | -0.14(-0.49%) |
Apr 06, 2017 | 29.54 | 29.71 | 29.44 | 29.66 | 526,808 | +0.28(+0.96%) |
Apr 05, 2017 | 29.77 | 30.03 | 29.36 | 29.38 | 1,306,210 | -0.17(-0.57%) |
Apr 04, 2017 | 29.36 | 29.55 | 29.10 | 29.55 | 770,850 | +0.22(+0.75%) |
Apr 03, 2017 | 29.39 | 29.45 | 29.01 | 29.33 | 1,467,825 | -0.05(-0.18%) |
Mar 31, 2017 | 29.39 | 29.52 | 29.22 | 29.38 | 921,996 | -0.06(-0.21%) |
Mar 30, 2017 | 29.50 | 29.63 | 29.29 | 29.44 | 1,165,803 | +0.08(+0.29%) |
Mar 29, 2017 | 28.96 | 29.37 | 28.88 | 29.36 | 1,204,133 | +0.40(+1.40%) |
Mar 28, 2017 | 28.64 | 29.02 | 28.53 | 28.95 | 1,059,262 | +0.40(+1.42%) |
Mar 27, 2017 | 28.33 | 28.62 | 28.33 | 28.55 | 1,340,856 | -0.11(-0.37%) |
Mar 24, 2017 | 28.81 | 28.88 | 28.62 | 28.65 | 1,323,518 | -0.12(-0.41%) |
Mar 23, 2017 | 28.82 | 29.00 | 28.74 | 28.77 | 1,023,254 | -0.11(-0.37%) |
Mar 22, 2017 | 28.80 | 29.00 | 28.72 | 28.88 | 1,615,408 | -0.04(-0.13%) |
Mar 21, 2017 | 29.20 | 29.30 | 28.84 | 28.92 | 1,292,194 | -0.25(-0.86%) |
Mar 20, 2017 | 29.09 | 29.20 | 28.93 | 29.17 | 760,033 | -0.06(-0.21%) |
Mar 17, 2017 | 29.33 | 29.39 | 29.20 | 29.23 | 938,989 | +0.01(+0.03%) |
Mar 16, 2017 | 29.45 | 29.46 | 29.15 | 29.22 | 992,247 | -0.19(-0.64%) |
Mar 15, 2017 | 29.02 | 29.48 | 28.92 | 29.41 | 1,077,003 | +0.64(+2.24%) |
Mar 14, 2017 | 28.86 | 28.89 | 28.51 | 28.76 | 1,619,530 | -0.35(-1.20%) |
Mar 13, 2017 | 29.05 | 29.27 | 29.02 | 29.11 | 1,074,383 | +0.00(+0.00%) |
Mar 10, 2017 | 29.36 | 29.38 | 28.94 | 29.11 | 1,072,426 | -0.03(-0.10%) |
Mar 09, 2017 | 28.83 | 29.15 | 28.65 | 29.14 | 1,461,291 | +0.18(+0.63%) |
Mar 08, 2017 | 29.64 | 29.79 | 28.96 | 28.96 | 1,866,202 | -0.80(-2.67%) |
Mar 07, 2017 | 30.13 | 30.18 | 29.73 | 29.76 | 858,162 | -0.27(-0.88%) |
Mar 06, 2017 | 29.90 | 30.05 | 29.79 | 30.02 | 982,115 | +0.09(+0.30%) |
Mar 03, 2017 | 30.06 | 30.17 | 29.89 | 29.93 | 596,628 | -0.11(-0.35%) |
Mar 02, 2017 | 30.15 | 30.33 | 30.02 | 30.04 | 541,031 | -0.30(-1.00%) |