Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.42 | 32.49 | 32.23 | 32.23 | 14,819 | +0.09(+0.27%) |
Apr 27, 2018 | 32.06 | 32.17 | 31.92 | 32.15 | 7,673 | +0.01(+0.04%) |
Apr 26, 2018 | 31.99 | 32.13 | 31.96 | 32.13 | 3,861 | +0.09(+0.27%) |
Apr 25, 2018 | 32.13 | 32.13 | 31.88 | 32.05 | 7,818 | -0.25(-0.78%) |
Apr 24, 2018 | 32.55 | 32.63 | 32.20 | 32.30 | 10,955 | +0.36(+1.12%) |
Apr 23, 2018 | 31.99 | 32.13 | 31.94 | 31.94 | 13,233 | -0.08(-0.25%) |
Apr 20, 2018 | 32.14 | 32.14 | 31.96 | 32.02 | 4,278 | -0.58(-1.77%) |
Apr 19, 2018 | 32.83 | 32.83 | 32.51 | 32.60 | 13,470 | +0.03(+0.11%) |
Apr 18, 2018 | 32.29 | 32.57 | 32.29 | 32.57 | 2,258 | -0.01(-0.03%) |
Apr 17, 2018 | 32.39 | 32.64 | 32.39 | 32.57 | 13,384 | +0.16(+0.48%) |
Apr 16, 2018 | 32.31 | 32.45 | 32.31 | 32.42 | 2,762 | -0.25(-0.77%) |
Apr 13, 2018 | 33.01 | 33.01 | 32.67 | 32.67 | 3,621 | -0.75(-2.25%) |
Apr 12, 2018 | 33.29 | 33.42 | 33.29 | 33.42 | 2,067 | +0.08(+0.23%) |
Apr 11, 2018 | 33.36 | 33.45 | 33.34 | 33.34 | 8,939 | +0.06(+0.19%) |
Apr 10, 2018 | 33.29 | 33.29 | 33.25 | 33.28 | 1,591 | +0.69(+2.12%) |
Apr 09, 2018 | 32.40 | 32.76 | 32.40 | 32.59 | 16,388 | +0.50(+1.55%) |
Apr 06, 2018 | 32.58 | 32.71 | 32.10 | 32.10 | 7,416 | -0.86(-2.60%) |
Apr 05, 2018 | 33.02 | 33.09 | 32.95 | 32.95 | 7,485 | +0.08(+0.23%) |
Apr 04, 2018 | 31.94 | 32.87 | 31.72 | 32.87 | 6,285 | +0.07(+0.20%) |
Apr 03, 2018 | 32.61 | 32.81 | 32.53 | 32.81 | 6,937 | +0.48(+1.48%) |
Apr 02, 2018 | 33.13 | 33.13 | 32.08 | 32.33 | 6,856 | -0.90(-2.71%) |
Mar 29, 2018 | 33.23 | 33.23 | 33.23 | 0 | +0.76(+2.33%) | |
Mar 28, 2018 | 32.62 | 32.62 | 32.37 | 32.47 | 9,293 | -0.39(-1.17%) |
Mar 27, 2018 | 33.62 | 33.62 | 32.86 | 32.86 | 10,028 | -0.40(-1.19%) |
Mar 26, 2018 | 33.10 | 33.26 | 32.87 | 33.26 | 10,115 | +0.92(+2.85%) |
Mar 23, 2018 | 32.81 | 32.88 | 32.33 | 32.33 | 11,941 | -0.75(-2.26%) |
Mar 22, 2018 | 33.52 | 33.56 | 33.08 | 33.08 | 11,830 | -1.37(-3.97%) |
Mar 21, 2018 | 34.35 | 34.45 | 34.35 | 34.45 | 3,080 | -0.32(-0.92%) |
Mar 20, 2018 | 34.71 | 34.81 | 34.71 | 34.77 | 2,281 | +0.60(+1.74%) |
Mar 19, 2018 | 34.53 | 34.53 | 34.17 | 34.17 | 981 | -0.42(-1.22%) |
Mar 16, 2018 | 34.58 | 34.60 | 34.56 | 34.59 | 3,946 | -0.11(-0.33%) |
Mar 15, 2018 | 34.70 | 34.85 | 34.64 | 34.71 | 4,736 | +0.47(+1.39%) |
Mar 14, 2018 | 34.49 | 34.49 | 34.23 | 34.23 | 4,053 | -0.11(-0.32%) |
Mar 13, 2018 | 34.77 | 34.77 | 34.34 | 34.34 | 4,960 | -0.45(-1.29%) |
Mar 12, 2018 | 34.84 | 34.84 | 34.72 | 34.79 | 5,938 | +0.05(+0.14%) |
Mar 09, 2018 | 34.41 | 34.75 | 34.41 | 34.74 | 22,319 | +0.76(+2.24%) |
Mar 08, 2018 | 34.03 | 34.03 | 33.90 | 33.98 | 16,363 | +0.20(+0.58%) |
Mar 07, 2018 | 33.79 | 33.52 | 33.79 | 6,302 | -0.02(-0.04%) | |
Mar 06, 2018 | 33.84 | 33.88 | 33.65 | 33.80 | 43,714 | +0.35(+1.05%) |
Mar 05, 2018 | 32.96 | 33.45 | 32.96 | 33.45 | 5,054 | +0.13(+0.38%) |
Mar 02, 2018 | 32.81 | 33.32 | 32.77 | 33.32 | 3,289 | +0.07(+0.22%) |
Mar 01, 2018 | 33.68 | 33.74 | 33.09 | 33.25 | 13,764 | -0.19(-0.57%) |
Feb 28, 2018 | 33.58 | 33.59 | 33.30 | 33.44 | 94,741 | -0.14(-0.41%) |
Feb 27, 2018 | 34.16 | 34.16 | 33.58 | 33.58 | 6,388 | -1.20(-3.44%) |
Feb 26, 2018 | 34.52 | 34.77 | 34.46 | 34.77 | 7,830 | +0.48(+1.39%) |
Feb 23, 2018 | 34.09 | 34.30 | 34.05 | 34.30 | 3,530 | +0.37(+1.09%) |
Feb 22, 2018 | 33.92 | 33.92 | 3,097 | -0.43(-1.25%) | ||
Feb 21, 2018 | 34.18 | 34.42 | 34.18 | 34.35 | 2,636 | +0.71(+2.11%) |
Feb 20, 2018 | 33.48 | 33.73 | 33.48 | 33.65 | 5,311 | -0.41(-1.19%) |
Feb 16, 2018 | 34.05 | 34.05 | 34.05 | 0 | +0.02(+0.05%) | |
Feb 15, 2018 | 33.97 | 34.03 | 33.82 | 34.03 | 4,357 | +0.71(+2.12%) |
Feb 14, 2018 | 32.58 | 33.33 | 32.58 | 33.33 | 11,142 | +0.83(+2.54%) |
Feb 13, 2018 | 32.21 | 32.50 | 32.21 | 32.50 | 12,924 | +0.28(+0.86%) |
Feb 12, 2018 | 31.92 | 32.22 | 31.83 | 32.22 | 6,120 | +0.82(+2.60%) |
Feb 09, 2018 | 31.50 | 31.56 | 30.33 | 31.40 | 20,327 | -0.33(-1.05%) |
Feb 08, 2018 | 32.88 | 32.88 | 31.74 | 31.74 | 12,334 | -1.23(-3.74%) |
Feb 07, 2018 | 33.27 | 33.27 | 32.97 | 32.97 | 8,866 | -1.38(-4.02%) |
Feb 06, 2018 | 33.32 | 34.57 | 33.27 | 34.35 | 11,800 | +0.18(+0.53%) |
Feb 05, 2018 | 34.84 | 34.95 | 32.97 | 34.17 | 15,805 | -0.53(-1.54%) |
Feb 02, 2018 | 35.16 | 35.16 | 34.71 | 34.71 | 7,408 | -0.41(-1.16%) |
Feb 01, 2018 | 35.19 | 35.33 | 35.06 | 35.11 | 27,910 | -0.59(-1.64%) |
Jan 31, 2018 | 35.86 | 35.86 | 35.61 | 35.70 | 5,015 | +0.35(+0.98%) |
Jan 30, 2018 | 35.52 | 35.52 | 35.51 | 35.35 | 12,451 | -0.50(-1.41%) |
Jan 29, 2018 | 35.96 | 35.96 | 35.73 | 35.86 | 11,274 | -0.71(-1.95%) |
Jan 26, 2018 | 36.38 | 36.61 | 36.38 | 36.57 | 7,452 | +0.64(+1.78%) |
Jan 25, 2018 | 35.98 | 36.11 | 35.77 | 35.93 | 8,135 | -0.21(-0.57%) |
Jan 24, 2018 | 36.18 | 36.30 | 36.09 | 36.14 | 5,951 | +0.17(+0.48%) |
Jan 23, 2018 | 35.77 | 35.97 | 35.70 | 35.97 | 8,749 | +0.45(+1.27%) |
Jan 22, 2018 | 35.42 | 35.51 | 35.29 | 35.51 | 4,359 | +0.30(+0.85%) |
Jan 19, 2018 | 35.04 | 35.22 | 35.04 | 35.22 | 4,734 | +0.42(+1.19%) |
Jan 18, 2018 | 34.72 | 34.85 | 34.72 | 34.80 | 3,950 | +0.07(+0.20%) |
Jan 17, 2018 | 34.49 | 34.76 | 34.49 | 34.73 | 8,396 | +0.33(+0.96%) |
Jan 16, 2018 | 34.60 | 34.77 | 34.33 | 34.40 | 15,825 | -0.14(-0.41%) |
Jan 12, 2018 | 34.54 | 34.54 | 34.54 | 0 | +0.47(+1.39%) | |
Jan 11, 2018 | 33.92 | 34.10 | 33.92 | 34.07 | 4,169 | +0.16(+0.48%) |
Jan 10, 2018 | 33.96 | 33.87 | 33.90 | 11,099 | -0.07(-0.20%) | |
Jan 09, 2018 | 34.08 | 34.08 | 33.89 | 33.97 | 8,808 | -0.02(-0.06%) |
Jan 08, 2018 | 33.93 | 34.01 | 33.93 | 33.99 | 17,760 | +0.14(+0.41%) |
Jan 05, 2018 | 33.74 | 33.85 | 33.68 | 33.85 | 6,934 | +0.21(+0.63%) |
Jan 04, 2018 | 33.57 | 33.71 | 32.81 | 33.64 | 11,667 | +0.20(+0.60%) |
Jan 03, 2018 | 33.33 | 33.45 | 33.33 | 33.44 | 23,909 | +0.41(+1.23%) |
Jan 02, 2018 | 32.94 | 33.03 | 32.83 | 33.03 | 42,162 | +0.80(+2.49%) |
Dec 29, 2017 | 32.23 | 32.23 | 32.23 | 0 | +0.17(+0.54%) | |
Dec 28, 2017 | 32.19 | 32.25 | 32.05 | 32.06 | 37,847 | +0.21(+0.65%) |
Dec 27, 2017 | 31.96 | 32.02 | 31.82 | 31.85 | 96,038 | -0.45(-1.39%) |
Dec 26, 2017 | 32.44 | 32.47 | 32.20 | 32.30 | 18,153 | -0.06(-0.18%) |
Dec 22, 2017 | 32.30 | 32.36 | 32.27 | 32.36 | 9,006 | +0.07(+0.21%) |
Dec 21, 2017 | 32.23 | 32.32 | 32.23 | 32.29 | 6,512 | +0.53(+1.67%) |
Dec 20, 2017 | 31.74 | 31.79 | 31.67 | 31.76 | 13,011 | +0.02(+0.05%) |
Dec 19, 2017 | 31.86 | 31.86 | 31.73 | 31.74 | 5,410 | +0.03(+0.09%) |
Dec 18, 2017 | 31.63 | 31.76 | 31.63 | 31.71 | 7,940 | +0.19(+0.60%) |
Dec 15, 2017 | 31.42 | 31.59 | 31.42 | 31.53 | 7,722 | -0.21(-0.66%) |
Dec 14, 2017 | 31.71 | 31.81 | 31.71 | 31.74 | 7,648 | -0.30(-0.94%) |
Dec 13, 2017 | 31.93 | 32.05 | 31.91 | 32.04 | 6,577 | +0.55(+1.74%) |
Dec 12, 2017 | 31.59 | 31.59 | 31.43 | 31.49 | 17,678 | -0.49(-1.54%) |
Dec 11, 2017 | 31.73 | 32.00 | 31.73 | 31.98 | 14,313 | +0.48(+1.53%) |
Dec 08, 2017 | 31.45 | 31.51 | 31.44 | 31.50 | 6,500 | +0.51(+1.63%) |
Dec 07, 2017 | 30.77 | 31.05 | 30.77 | 31.00 | 8,345 | +0.02(+0.06%) |
Dec 06, 2017 | 30.84 | 31.01 | 30.83 | 30.98 | 33,136 | -0.46(-1.47%) |
Dec 05, 2017 | 31.27 | 31.56 | 31.27 | 31.44 | 7,549 | -0.04(-0.11%) |
Dec 04, 2017 | 31.71 | 31.71 | 31.44 | 31.47 | 12,744 | +0.06(+0.19%) |
Dec 01, 2017 | 31.65 | 31.65 | 31.40 | 31.42 | 29,059 | -0.41(-1.29%) |
Nov 30, 2017 | 31.91 | 31.91 | 31.81 | 31.83 | 11,987 | -0.17(-0.54%) |
Nov 29, 2017 | 32.43 | 32.43 | 31.88 | 32.00 | 47,726 | -0.65(-1.99%) |
Nov 28, 2017 | 32.61 | 32.67 | 32.61 | 32.65 | 23,427 | +0.15(+0.47%) |
Nov 27, 2017 | 32.65 | 32.65 | 32.46 | 32.49 | 33,074 | -0.53(-1.61%) |
Nov 24, 2017 | 33.00 | 33.08 | 32.88 | 33.02 | 45,455 | -0.47(-1.41%) |
Nov 22, 2017 | 33.54 | 33.54 | 33.40 | 33.50 | 11,896 | -0.01(-0.04%) |
Nov 21, 2017 | 33.39 | 33.56 | 33.39 | 33.51 | 10,113 | +0.69(+2.10%) |
Nov 20, 2017 | 32.76 | 32.82 | 32.70 | 32.82 | 14,480 | +0.29(+0.89%) |
Nov 17, 2017 | 32.53 | 32.53 | 32.49 | 32.53 | 4,092 | -0.11(-0.33%) |
Nov 16, 2017 | 32.47 | 32.69 | 32.41 | 32.64 | 14,431 | +0.62(+1.95%) |
Nov 15, 2017 | 31.93 | 32.08 | 31.85 | 32.01 | 7,452 | -0.23(-0.72%) |
Nov 14, 2017 | 32.49 | 32.49 | 32.20 | 32.25 | 11,373 | -0.35(-1.08%) |
Nov 13, 2017 | 32.45 | 32.62 | 32.45 | 32.60 | 16,050 | +0.06(+0.18%) |
Nov 10, 2017 | 32.46 | 32.54 | 32.46 | 32.54 | 6,754 | +0.25(+0.78%) |
Nov 09, 2017 | 32.36 | 32.36 | 32.07 | 32.28 | 10,322 | -0.02(-0.07%) |
Nov 08, 2017 | 32.32 | 32.33 | 32.25 | 32.31 | 9,374 | +0.03(+0.08%) |
Nov 07, 2017 | 32.29 | 32.29 | 32.25 | 32.28 | 6,008 | +0.21(+0.67%) |
Nov 06, 2017 | 31.87 | 32.15 | 31.87 | 32.07 | 15,985 | +0.30(+0.96%) |
Nov 03, 2017 | 31.77 | 31.77 | 31.66 | 31.76 | 9,433 | -0.00(-0.01%) |
Nov 02, 2017 | 31.77 | 31.81 | 31.72 | 31.76 | 4,300 | -0.08(-0.25%) |
Nov 01, 2017 | 31.92 | 31.92 | 31.81 | 31.84 | 9,455 | +0.15(+0.49%) |
Oct 31, 2017 | 31.54 | 31.69 | 31.54 | 31.69 | 11,814 | +0.26(+0.82%) |
Oct 30, 2017 | 31.41 | 31.50 | 31.30 | 31.43 | 20,281 | -0.26(-0.81%) |
Oct 27, 2017 | 31.47 | 31.69 | 31.46 | 31.69 | 8,218 | +0.29(+0.91%) |
Oct 26, 2017 | 31.48 | 31.53 | 31.40 | 31.40 | 6,403 | +0.05(+0.15%) |
Oct 25, 2017 | 31.57 | 31.57 | 31.18 | 31.35 | 10,806 | -0.04(-0.14%) |
Oct 24, 2017 | 31.30 | 31.50 | 31.30 | 31.40 | 12,528 | +0.13(+0.41%) |
Oct 23, 2017 | 31.52 | 31.52 | 31.27 | 31.27 | 13,931 | -0.22(-0.70%) |
Oct 20, 2017 | 31.48 | 31.55 | 31.48 | 31.49 | 5,112 | +0.19(+0.60%) |
Oct 19, 2017 | 31.35 | 31.35 | 31.19 | 31.31 | 15,805 | -0.49(-1.53%) |
Oct 18, 2017 | 31.73 | 31.83 | 31.65 | 31.79 | 17,713 | +0.25(+0.79%) |
Oct 17, 2017 | 31.69 | 31.69 | 31.51 | 31.54 | 10,132 | -0.22(-0.71%) |
Oct 16, 2017 | 31.69 | 31.77 | 31.69 | 31.77 | 14,212 | +0.00(+0.01%) |
Oct 13, 2017 | 31.68 | 31.82 | 31.68 | 31.76 | 5,500 | +0.20(+0.65%) |
Oct 12, 2017 | 31.65 | 31.65 | 31.55 | 31.56 | 94,617 | -0.07(-0.23%) |
Oct 11, 2017 | 31.53 | 31.64 | 31.52 | 31.63 | 14,624 | -0.05(-0.15%) |
Oct 10, 2017 | 31.46 | 31.73 | 31.46 | 31.68 | 337,160 | +0.31(+0.98%) |
Oct 09, 2017 | 31.18 | 31.38 | 31.18 | 31.37 | 14,108 | -0.09(-0.28%) |
Oct 06, 2017 | 31.44 | 31.48 | 31.35 | 31.46 | 8,947 | -0.11(-0.34%) |
Oct 05, 2017 | 31.45 | 31.58 | 31.41 | 31.57 | 17,684 | +0.20(+0.63%) |
Oct 04, 2017 | 31.38 | 31.41 | 31.33 | 31.37 | 9,205 | +0.07(+0.22%) |
Oct 03, 2017 | 31.12 | 31.30 | 31.12 | 31.30 | 26,179 | +0.68(+2.21%) |
Oct 02, 2017 | 30.68 | 30.73 | 30.61 | 30.63 | 17,269 | +0.13(+0.44%) |
Sep 29, 2017 | 30.28 | 30.51 | 30.28 | 30.49 | 10,356 | +0.36(+1.19%) |
Sep 28, 2017 | 30.15 | 30.22 | 30.06 | 30.14 | 11,790 | -0.17(-0.55%) |
Sep 27, 2017 | 30.32 | 30.32 | 30.21 | 30.30 | 14,399 | +0.14(+0.46%) |
Sep 26, 2017 | 30.34 | 30.34 | 30.11 | 30.16 | 14,111 | +0.13(+0.43%) |
Sep 25, 2017 | 30.46 | 30.46 | 29.98 | 30.04 | 42,804 | -0.80(-2.58%) |
Sep 22, 2017 | 30.91 | 30.91 | 30.81 | 30.83 | 20,819 | -0.20(-0.63%) |
Sep 21, 2017 | 31.04 | 31.08 | 30.96 | 31.03 | 12,077 | -0.03(-0.08%) |
Sep 20, 2017 | 31.18 | 31.18 | 30.98 | 31.06 | 18,211 | +0.08(+0.25%) |
Sep 19, 2017 | 31.02 | 31.02 | 30.92 | 30.98 | 16,188 | -0.12(-0.39%) |
Sep 18, 2017 | 31.04 | 31.10 | 31.00 | 31.10 | 21,465 | +0.21(+0.67%) |
Sep 15, 2017 | 30.81 | 30.90 | 30.75 | 30.89 | 32,923 | +0.21(+0.69%) |
Sep 14, 2017 | 30.74 | 30.76 | 30.65 | 30.68 | 10,342 | -0.14(-0.44%) |
Sep 13, 2017 | 30.79 | 30.85 | 30.77 | 30.82 | 24,549 | +0.02(+0.06%) |
Sep 12, 2017 | 30.71 | 30.82 | 30.70 | 30.80 | 13,781 | +0.10(+0.33%) |
Sep 11, 2017 | 30.66 | 30.75 | 30.60 | 30.70 | 40,604 | +0.30(+0.99%) |
Sep 08, 2017 | 30.65 | 30.65 | 30.40 | 30.40 | 41,741 | -0.15(-0.48%) |
Sep 07, 2017 | 30.56 | 30.56 | 30.43 | 30.54 | 80,676 | +0.12(+0.40%) |
Sep 06, 2017 | 30.45 | 30.46 | 30.34 | 30.42 | 78,949 | +0.10(+0.33%) |
Sep 05, 2017 | 30.43 | 30.48 | 30.25 | 30.32 | 30,795 | -0.17(-0.55%) |
Sep 01, 2017 | 30.44 | 30.50 | 30.35 | 30.49 | 19,800 | +0.18(+0.59%) |
Aug 31, 2017 | 30.28 | 30.35 | 30.23 | 30.31 | 22,633 | +0.09(+0.28%) |
Aug 30, 2017 | 30.16 | 30.26 | 30.14 | 30.22 | 12,796 | +0.11(+0.37%) |
Aug 29, 2017 | 30.02 | 30.16 | 29.90 | 30.11 | 21,388 | +0.01(+0.03%) |
Aug 28, 2017 | 30.31 | 30.31 | 30.03 | 30.10 | 72,180 | +0.13(+0.43%) |
Aug 25, 2017 | 29.99 | 30.06 | 29.94 | 29.98 | 1,766 | +0.39(+1.33%) |
Aug 24, 2017 | 29.62 | 29.62 | 29.55 | 29.58 | 1,714 | -0.08(-0.26%) |
Aug 23, 2017 | 29.49 | 29.68 | 29.49 | 29.66 | 6,561 | +0.09(+0.29%) |
Aug 22, 2017 | 29.50 | 29.62 | 29.45 | 29.57 | 11,893 | +0.26(+0.88%) |
Aug 21, 2017 | 29.18 | 29.32 | 29.18 | 29.31 | 19,646 | +0.33(+1.14%) |
Aug 17, 2017 | 28.98 | 31 | -0.15(-0.50%) | |||
Aug 16, 2017 | 29.08 | 29.17 | 29.08 | 29.13 | 9,228 | +0.36(+1.25%) |
Aug 15, 2017 | 28.85 | 28.85 | 28.75 | 28.77 | 8,239 | -0.09(-0.30%) |
Aug 14, 2017 | 28.87 | 28.87 | 28.78 | 28.85 | 1,810 | +0.42(+1.48%) |
Aug 11, 2017 | 28.37 | 28.43 | 28.31 | 28.43 | 3,432 | -0.22(-0.75%) |
Aug 10, 2017 | 29.12 | 29.12 | 28.65 | 28.65 | 22,179 | -0.74(-2.51%) |
Aug 09, 2017 | 29.35 | 29.39 | 29.22 | 29.39 | 14,610 | +0.00(+0.00%) |
Aug 08, 2017 | 29.34 | 29.45 | 29.34 | 29.39 | 11,499 | +0.21(+0.73%) |
Aug 07, 2017 | 29.13 | 29.17 | 29.04 | 29.17 | 7,500 | +0.29(+1.01%) |
Aug 04, 2017 | 28.92 | 28.92 | 28.84 | 28.88 | 8,235 | -0.03(-0.09%) |
Aug 03, 2017 | 28.83 | 28.93 | 28.81 | 28.91 | 2,560 | -0.09(-0.32%) |
Aug 02, 2017 | 29.18 | 29.18 | 28.92 | 29.00 | 4,371 | -0.22(-0.74%) |
Aug 01, 2017 | 29.36 | 29.36 | 29.14 | 29.21 | 21,133 | +0.22(+0.77%) |
Jul 31, 2017 | 29.11 | 29.11 | 28.95 | 28.99 | 6,564 | +0.17(+0.61%) |
Jul 28, 2017 | 28.75 | 28.82 | 28.62 | 28.82 | 1,444 | +0.34(+1.19%) |
Jul 27, 2017 | 28.73 | 28.76 | 28.46 | 28.48 | 3,633 | -0.03(-0.12%) |
Jul 26, 2017 | 28.31 | 28.51 | 28.31 | 28.51 | 1,111 | +0.08(+0.28%) |
Jul 25, 2017 | 28.52 | 28.52 | 28.43 | 28.43 | 3,318 | -0.06(-0.22%) |
Jul 24, 2017 | 28.55 | 28.55 | 28.48 | 28.49 | 1,248 | +0.13(+0.45%) |
Jul 21, 2017 | 28.37 | 28.37 | 28.31 | 28.37 | 4,973 | -0.03(-0.11%) |
Jul 20, 2017 | 28.51 | 28.51 | 28.40 | 28.40 | 2,813 | -0.02(-0.05%) |
Jul 19, 2017 | 28.35 | 28.41 | 28.35 | 28.41 | 2,650 | +0.47(+1.67%) |
Jul 18, 2017 | 27.83 | 27.95 | 27.82 | 27.95 | 2,693 | +0.11(+0.40%) |
Jul 17, 2017 | 27.95 | 27.95 | 27.80 | 27.83 | 6,508 | -0.35(-1.25%) |
Jul 14, 2017 | 28.07 | 28.19 | 28.07 | 28.19 | 11,549 | +0.38(+1.36%) |
Jul 13, 2017 | 27.82 | 27.82 | 27.79 | 27.81 | 1,173 | +0.04(+0.14%) |
Jul 12, 2017 | 27.61 | 27.77 | 27.61 | 27.77 | 4,782 | +0.33(+1.20%) |
Jul 11, 2017 | 27.41 | 27.44 | 27.30 | 27.44 | 2,294 | +0.40(+1.49%) |
Jul 10, 2017 | 26.76 | 27.07 | 26.76 | 27.04 | 2,686 | +0.03(+0.13%) |
Jul 07, 2017 | 26.93 | 27.03 | 26.93 | 27.00 | 1,826 | +0.05(+0.19%) |
Jul 06, 2017 | 26.99 | 27.03 | 26.95 | 26.95 | 4,356 | -0.21(-0.76%) |
Jul 05, 2017 | 27.07 | 27.16 | 27.07 | 27.16 | 2,435 | +0.00(+0.02%) |
Jul 03, 2017 | 27.41 | 27.41 | 27.14 | 27.15 | 1,453 | -0.02(-0.07%) |
Jun 30, 2017 | 27.14 | 27.18 | 27.07 | 27.17 | 8,482 | +0.23(+0.87%) |
Jun 29, 2017 | 27.18 | 27.18 | 26.91 | 26.94 | 2,266 | -0.25(-0.91%) |
Jun 28, 2017 | 27.08 | 27.18 | 27.08 | 27.18 | 1,718 | +0.09(+0.32%) |
Jun 27, 2017 | 27.19 | 27.19 | 27.10 | 27.10 | 2,219 | -0.15(-0.55%) |
Jun 26, 2017 | 27.29 | 27.29 | 27.14 | 27.25 | 3,952 | +0.27(+1.02%) |
Jun 23, 2017 | 26.95 | 26.97 | 26.92 | 26.97 | 1,176 | +0.11(+0.40%) |
Jun 22, 2017 | 26.89 | 26.89 | 26.81 | 26.87 | 2,735 | +0.15(+0.58%) |
Jun 21, 2017 | 26.71 | 26.71 | 26.71 | 26.71 | 309 | +0.18(+0.68%) |
Jun 20, 2017 | 26.64 | 26.64 | 26.53 | 26.53 | 2,275 | -0.19(-0.71%) |
Jun 19, 2017 | 26.65 | 26.72 | 26.64 | 26.72 | 2,544 | +0.49(+1.86%) |
Jun 16, 2017 | 26.23 | 26.23 | 26.23 | 26.23 | 490 | -0.03(-0.10%) |
Jun 15, 2017 | 26.24 | 26.26 | 26.24 | 26.26 | 775 | -0.36(-1.35%) |
Jun 14, 2017 | 26.70 | 26.70 | 26.60 | 26.62 | 6,376 | -0.08(-0.29%) |
Jun 13, 2017 | 26.72 | 26.72 | 26.68 | 26.70 | 2,231 | +0.19(+0.71%) |
Jun 12, 2017 | 26.46 | 26.64 | 26.46 | 26.51 | 6,805 | -0.34(-1.28%) |
Jun 09, 2017 | 26.96 | 26.96 | 26.85 | 26.85 | 1,635 | -0.08(-0.29%) |
Jun 08, 2017 | 26.83 | 26.93 | 26.82 | 26.93 | 1,697 | +0.44(+1.68%) |
Jun 07, 2017 | 26.52 | 26.53 | 26.48 | 26.48 | 2,488 | +0.07(+0.26%) |
Jun 06, 2017 | 26.25 | 26.41 | 26.25 | 26.41 | 6,015 | +0.23(+0.88%) |
Jun 05, 2017 | 26.18 | 26.18 | 26.18 | 26.18 | 286 | -0.04(-0.16%) |
Jun 02, 2017 | 26.22 | 26.22 | 26.22 | 26.22 | 123 | -0.03(-0.10%) |
Jun 01, 2017 | 26.21 | 26.25 | 26.21 | 26.25 | 512 | +0.20(+0.76%) |
May 31, 2017 | 26.26 | 26.26 | 26.05 | 26.05 | 3,123 | -0.10(-0.40%) |
May 30, 2017 | 26.05 | 26.16 | 26.05 | 26.16 | 1,962 | +0.05(+0.17%) |
May 26, 2017 | 26.15 | 26.15 | 26.09 | 26.11 | 1,401 | -0.02(-0.07%) |
May 25, 2017 | 26.23 | 26.23 | 25.99 | 26.13 | 16,121 | +0.47(+1.84%) |
May 24, 2017 | 25.61 | 25.67 | 25.61 | 25.66 | 3,087 | +0.00(+0.00%) |
May 23, 2017 | 25.78 | 25.78 | 25.66 | 25.66 | 3,718 | -0.08(-0.30%) |
May 22, 2017 | 25.69 | 25.76 | 25.69 | 25.74 | 2,381 | +0.15(+0.57%) |
May 19, 2017 | 25.58 | 25.62 | 25.57 | 25.59 | 2,524 | +0.24(+0.93%) |
May 18, 2017 | 25.18 | 25.37 | 25.18 | 25.35 | 2,517 | -0.06(-0.26%) |
May 17, 2017 | 25.42 | 25.42 | 25.42 | 25.42 | 1,225 | -0.22(-0.86%) |
May 16, 2017 | 25.61 | 25.64 | 25.60 | 25.64 | 4,143 | +0.20(+0.80%) |
May 15, 2017 | 25.41 | 25.44 | 25.41 | 25.44 | 816 | +0.17(+0.66%) |
May 12, 2017 | 25.27 | 25.27 | 25.27 | 25.27 | 303 | +0.31(+1.26%) |
May 11, 2017 | 25.15 | 25.15 | 24.96 | 24.96 | 2,015 | -0.09(-0.34%) |
May 10, 2017 | 25.00 | 25.04 | 24.99 | 25.04 | 3,094 | +0.04(+0.17%) |
May 09, 2017 | 25.02 | 25.03 | 24.98 | 25.00 | 2,000 | +0.26(+1.04%) |
May 08, 2017 | 24.79 | 24.79 | 24.67 | 24.74 | 8,146 | +0.01(+0.04%) |
May 05, 2017 | 24.78 | 24.78 | 24.73 | 24.73 | 1,049 | -0.09(-0.37%) |
May 04, 2017 | 24.83 | 24.83 | 24.82 | 24.82 | 549 | -0.21(-0.84%) |
May 03, 2017 | 25.03 | 25.03 | 25.03 | 25.03 | 644 | -0.29(-1.15%) |