Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.65 | 33.80 | 32.97 | 32.97 | 18,897 | -0.55(-1.65%) |
Apr 27, 2018 | 33.41 | 33.72 | 33.38 | 33.52 | 50,639 | +0.14(+0.41%) |
Apr 26, 2018 | 33.06 | 33.65 | 33.06 | 33.38 | 96,934 | +0.44(+1.33%) |
Apr 25, 2018 | 32.92 | 33.11 | 32.52 | 32.95 | 24,304 | -0.07(-0.21%) |
Apr 24, 2018 | 33.42 | 33.63 | 32.80 | 33.01 | 28,066 | -0.40(-1.19%) |
Apr 23, 2018 | 33.63 | 33.79 | 33.19 | 33.41 | 19,851 | -0.24(-0.72%) |
Apr 20, 2018 | 33.82 | 33.91 | 33.58 | 33.65 | 21,800 | -0.17(-0.52%) |
Apr 19, 2018 | 34.30 | 34.55 | 33.78 | 33.83 | 19,835 | -0.53(-1.55%) |
Apr 18, 2018 | 34.45 | 34.74 | 34.22 | 34.36 | 30,077 | +0.04(+0.11%) |
Apr 17, 2018 | 33.95 | 34.49 | 33.83 | 34.32 | 24,785 | +0.75(+2.23%) |
Apr 16, 2018 | 33.99 | 33.99 | 33.30 | 33.58 | 18,925 | -0.10(-0.29%) |
Apr 13, 2018 | 34.20 | 34.20 | 33.56 | 33.67 | 21,880 | -0.37(-1.08%) |
Apr 12, 2018 | 33.88 | 34.24 | 33.76 | 34.04 | 19,634 | +0.42(+1.24%) |
Apr 11, 2018 | 33.44 | 33.97 | 33.44 | 33.63 | 24,887 | +0.01(+0.04%) |
Apr 10, 2018 | 32.83 | 33.62 | 32.61 | 33.61 | 17,200 | +1.28(+3.95%) |
Apr 09, 2018 | 32.13 | 32.85 | 32.12 | 32.33 | 20,857 | +0.63(+1.99%) |
Apr 06, 2018 | 32.01 | 32.36 | 31.46 | 31.70 | 23,519 | -0.63(-1.95%) |
Apr 05, 2018 | 33.23 | 33.40 | 32.33 | 32.33 | 96,774 | -0.70(-2.12%) |
Apr 04, 2018 | 31.85 | 33.13 | 31.40 | 33.03 | 36,229 | +0.84(+2.62%) |
Apr 03, 2018 | 32.28 | 32.46 | 31.91 | 32.19 | 15,711 | +0.24(+0.76%) |
Apr 02, 2018 | 33.22 | 33.22 | 31.77 | 31.95 | 36,369 | -1.27(-3.83%) |
Mar 29, 2018 | 33.22 | 33.22 | 33.22 | 0 | +0.41(+1.24%) | |
Mar 28, 2018 | 32.98 | 33.09 | 32.33 | 32.81 | 69,679 | -0.18(-0.56%) |
Mar 27, 2018 | 34.21 | 34.21 | 32.93 | 32.99 | 22,131 | -1.16(-3.41%) |
Mar 26, 2018 | 33.88 | 34.24 | 33.21 | 34.16 | 22,812 | +0.74(+2.21%) |
Mar 23, 2018 | 34.06 | 34.22 | 33.37 | 33.42 | 29,215 | -0.55(-1.63%) |
Mar 22, 2018 | 34.62 | 34.86 | 33.92 | 33.97 | 38,266 | -0.91(-2.61%) |
Mar 21, 2018 | 34.33 | 35.08 | 34.33 | 34.89 | 55,284 | +0.39(+1.12%) |
Mar 20, 2018 | 34.27 | 34.59 | 34.27 | 34.50 | 22,702 | +0.29(+0.85%) |
Mar 19, 2018 | 34.41 | 34.69 | 33.79 | 34.21 | 26,185 | -0.39(-1.12%) |
Mar 16, 2018 | 34.67 | 34.79 | 34.52 | 34.60 | 16,820 | -0.18(-0.53%) |
Mar 15, 2018 | 35.52 | 35.52 | 34.72 | 34.78 | 27,168 | -0.43(-1.21%) |
Mar 14, 2018 | 35.43 | 35.61 | 35.07 | 35.21 | 16,617 | -0.19(-0.55%) |
Mar 13, 2018 | 35.66 | 35.97 | 35.21 | 35.40 | 25,624 | -0.31(-0.87%) |
Mar 12, 2018 | 35.68 | 35.77 | 35.23 | 35.71 | 30,941 | +0.31(+0.88%) |
Mar 09, 2018 | 35.31 | 35.66 | 34.99 | 35.40 | 79,249 | +0.28(+0.80%) |
Mar 08, 2018 | 35.32 | 35.32 | 34.86 | 35.12 | 87,495 | +0.12(+0.33%) |
Mar 07, 2018 | 35.05 | 35.00 | 44,957 | +0.48(+1.38%) | ||
Mar 06, 2018 | 34.67 | 34.78 | 34.14 | 34.53 | 21,114 | -0.12(-0.34%) |
Mar 05, 2018 | 34.02 | 34.74 | 34.02 | 34.64 | 55,974 | +0.43(+1.25%) |
Mar 02, 2018 | 32.73 | 34.28 | 32.62 | 34.22 | 60,779 | +0.92(+2.77%) |
Mar 01, 2018 | 33.25 | 33.48 | 32.72 | 33.30 | 42,749 | -0.10(-0.29%) |
Feb 28, 2018 | 34.21 | 34.21 | 33.39 | 33.39 | 28,837 | -0.80(-2.33%) |
Feb 27, 2018 | 34.82 | 34.84 | 34.16 | 34.19 | 46,400 | -0.83(-2.38%) |
Feb 26, 2018 | 35.13 | 35.13 | 34.59 | 35.02 | 48,638 | +0.31(+0.89%) |
Feb 23, 2018 | 34.95 | 34.95 | 33.85 | 34.71 | 54,665 | +0.20(+0.59%) |
Feb 22, 2018 | 34.63 | 35.13 | 34.40 | 34.51 | 38,118 | +0.01(+0.03%) |
Feb 21, 2018 | 34.20 | 35.15 | 34.20 | 34.50 | 156,521 | +0.30(+0.88%) |
Feb 20, 2018 | 34.45 | 34.98 | 34.09 | 34.20 | 32,464 | -0.30(-0.87%) |
Feb 16, 2018 | 34.50 | 34.50 | 34.50 | 0 | -0.21(-0.61%) | |
Feb 15, 2018 | 35.10 | 35.10 | 34.26 | 34.71 | 51,836 | +0.45(+1.30%) |
Feb 14, 2018 | 33.27 | 34.61 | 33.21 | 34.27 | 54,808 | +0.96(+2.88%) |
Feb 13, 2018 | 33.09 | 33.40 | 32.83 | 33.31 | 80,443 | +0.22(+0.67%) |
Feb 12, 2018 | 32.87 | 33.40 | 32.41 | 33.08 | 41,130 | +0.78(+2.40%) |
Feb 09, 2018 | 32.45 | 32.91 | 30.80 | 32.31 | 176,461 | +0.03(+0.09%) |
Feb 08, 2018 | 34.30 | 34.30 | 32.28 | 32.28 | 49,069 | -1.60(-4.73%) |
Feb 07, 2018 | 33.37 | 34.08 | 33.37 | 33.88 | 74,834 | +0.47(+1.39%) |
Feb 06, 2018 | 31.83 | 33.48 | 31.56 | 33.41 | 102,318 | +0.05(+0.15%) |
Feb 05, 2018 | 33.79 | 34.16 | 32.74 | 33.36 | 87,798 | -0.68(-2.00%) |
Feb 02, 2018 | 34.59 | 34.70 | 33.98 | 34.04 | 110,577 | -0.73(-2.09%) |
Feb 01, 2018 | 34.36 | 35.07 | 34.35 | 34.77 | 22,229 | +0.13(+0.36%) |
Jan 31, 2018 | 35.17 | 35.37 | 34.45 | 34.64 | 62,102 | -0.35(-1.00%) |
Jan 30, 2018 | 35.51 | 35.69 | 35.13 | 34.99 | 80,574 | -0.70(-1.96%) |
Jan 29, 2018 | 35.47 | 36.10 | 35.47 | 35.69 | 76,400 | +0.23(+0.64%) |
Jan 26, 2018 | 35.65 | 35.86 | 35.31 | 35.46 | 62,733 | +0.11(+0.32%) |
Jan 25, 2018 | 35.42 | 35.48 | 34.94 | 35.35 | 61,837 | +0.42(+1.19%) |
Jan 24, 2018 | 35.91 | 35.98 | 34.55 | 34.94 | 121,294 | -0.59(-1.67%) |
Jan 23, 2018 | 35.35 | 35.67 | 35.06 | 35.53 | 147,500 | +0.61(+1.75%) |
Jan 22, 2018 | 34.10 | 35.00 | 34.10 | 34.92 | 80,741 | +1.11(+3.27%) |
Jan 19, 2018 | 33.42 | 33.81 | 33.20 | 33.81 | 41,299 | +0.58(+1.74%) |
Jan 18, 2018 | 33.15 | 33.34 | 32.75 | 33.23 | 33,307 | +0.18(+0.54%) |
Jan 17, 2018 | 32.98 | 33.26 | 32.84 | 33.05 | 33,284 | +0.21(+0.65%) |
Jan 16, 2018 | 34.00 | 34.00 | 32.65 | 32.84 | 87,472 | -0.86(-2.56%) |
Jan 12, 2018 | 33.70 | 33.70 | 33.70 | 0 | +0.34(+1.02%) | |
Jan 11, 2018 | 33.27 | 33.48 | 33.04 | 33.36 | 34,596 | +0.21(+0.64%) |
Jan 10, 2018 | 32.67 | 33.15 | 32.38 | 33.15 | 39,624 | +0.47(+1.43%) |
Jan 09, 2018 | 31.97 | 32.75 | 31.91 | 32.68 | 35,050 | +0.78(+2.43%) |
Jan 08, 2018 | 32.51 | 32.52 | 31.59 | 31.91 | 63,120 | -0.42(-1.29%) |
Jan 05, 2018 | 32.63 | 32.67 | 32.09 | 32.33 | 57,612 | -0.09(-0.27%) |
Jan 04, 2018 | 32.95 | 33.08 | 32.19 | 32.41 | 89,981 | -0.41(-1.24%) |
Jan 03, 2018 | 32.51 | 32.98 | 32.46 | 32.82 | 55,794 | +0.44(+1.35%) |
Jan 02, 2018 | 32.02 | 32.38 | 31.83 | 32.38 | 43,127 | +0.56(+1.77%) |
Dec 29, 2017 | 31.82 | 31.82 | 31.82 | 0 | -0.37(-1.15%) | |
Dec 28, 2017 | 32.22 | 32.24 | 31.96 | 32.19 | 17,412 | +0.16(+0.51%) |
Dec 27, 2017 | 32.02 | 32.21 | 31.93 | 32.02 | 31,419 | +0.10(+0.30%) |
Dec 26, 2017 | 31.83 | 32.02 | 31.75 | 31.93 | 28,772 | +0.07(+0.21%) |
Dec 22, 2017 | 31.55 | 31.91 | 31.52 | 31.86 | 50,266 | +0.50(+1.61%) |
Dec 21, 2017 | 31.05 | 31.51 | 30.98 | 31.35 | 31,336 | +0.44(+1.43%) |
Dec 20, 2017 | 31.19 | 31.19 | 30.74 | 30.91 | 31,954 | +0.13(+0.42%) |
Dec 19, 2017 | 31.42 | 31.42 | 30.66 | 30.78 | 27,446 | +0.13(+0.44%) |
Dec 18, 2017 | 30.79 | 30.81 | 30.51 | 30.65 | 43,279 | +0.19(+0.63%) |
Dec 15, 2017 | 30.37 | 30.56 | 30.27 | 30.46 | 20,303 | +0.11(+0.38%) |
Dec 14, 2017 | 30.86 | 30.97 | 30.21 | 30.35 | 20,504 | -0.45(-1.45%) |
Dec 13, 2017 | 30.41 | 30.96 | 30.41 | 30.79 | 17,024 | +0.34(+1.13%) |
Dec 12, 2017 | 31.39 | 31.39 | 30.38 | 30.45 | 46,145 | -0.46(-1.49%) |
Dec 11, 2017 | 31.35 | 31.43 | 30.79 | 30.91 | 38,867 | -0.04(-0.14%) |
Dec 08, 2017 | 30.59 | 31.06 | 30.59 | 30.96 | 118,064 | +0.53(+1.75%) |
Dec 07, 2017 | 29.85 | 30.47 | 29.74 | 30.42 | 25,012 | +1.26(+4.31%) |
Dec 06, 2017 | 29.51 | 29.56 | 28.76 | 29.16 | 17,833 | -0.43(-1.45%) |
Dec 05, 2017 | 29.65 | 30.02 | 29.55 | 29.59 | 16,541 | -0.03(-0.10%) |
Dec 04, 2017 | 30.48 | 30.69 | 29.62 | 29.62 | 72,006 | -0.58(-1.92%) |
Dec 01, 2017 | 30.06 | 30.41 | 29.69 | 30.20 | 19,792 | +0.02(+0.06%) |
Nov 30, 2017 | 29.65 | 30.25 | 29.65 | 30.18 | 31,708 | +0.45(+1.51%) |
Nov 29, 2017 | 29.73 | 30.02 | 29.56 | 29.74 | 20,135 | -0.01(-0.03%) |
Nov 28, 2017 | 29.69 | 29.84 | 29.48 | 29.75 | 18,089 | +0.06(+0.19%) |
Nov 27, 2017 | 30.05 | 30.17 | 29.69 | 29.69 | 19,320 | -0.35(-1.17%) |
Nov 24, 2017 | 29.86 | 30.07 | 29.75 | 30.04 | 19,202 | +0.29(+0.96%) |
Nov 22, 2017 | 29.61 | 29.81 | 29.57 | 29.76 | 10,908 | +0.21(+0.71%) |
Nov 21, 2017 | 29.16 | 29.55 | 29.16 | 29.55 | 19,370 | +0.42(+1.44%) |
Nov 20, 2017 | 29.24 | 29.26 | 29.00 | 29.13 | 18,574 | -0.09(-0.31%) |
Nov 17, 2017 | 28.99 | 29.22 | 28.97 | 29.22 | 11,388 | +0.22(+0.77%) |
Nov 16, 2017 | 28.57 | 29.09 | 28.57 | 28.99 | 13,071 | +0.63(+2.22%) |
Nov 15, 2017 | 28.12 | 28.51 | 27.78 | 28.36 | 74,021 | -0.03(-0.10%) |
Nov 14, 2017 | 28.86 | 28.86 | 28.06 | 28.39 | 35,895 | -0.52(-1.81%) |
Nov 13, 2017 | 28.75 | 29.11 | 28.75 | 28.92 | 9,561 | -0.01(-0.05%) |
Nov 10, 2017 | 28.54 | 28.98 | 28.54 | 28.93 | 19,102 | +0.21(+0.75%) |
Nov 09, 2017 | 28.79 | 28.83 | 28.45 | 28.72 | 25,056 | -0.13(-0.46%) |
Nov 08, 2017 | 28.95 | 29.03 | 28.77 | 28.85 | 54,127 | +0.07(+0.23%) |
Nov 07, 2017 | 29.36 | 29.36 | 28.73 | 28.78 | 19,064 | -0.53(-1.82%) |
Nov 06, 2017 | 29.60 | 29.73 | 29.32 | 29.32 | 28,799 | -0.28(-0.93%) |
Nov 03, 2017 | 29.15 | 29.62 | 29.15 | 29.59 | 21,273 | +0.60(+2.07%) |
Nov 02, 2017 | 28.74 | 29.08 | 28.69 | 28.99 | 16,809 | +0.33(+1.16%) |
Nov 01, 2017 | 29.17 | 29.24 | 28.62 | 28.66 | 40,169 | -0.29(-0.99%) |
Oct 31, 2017 | 28.80 | 29.10 | 28.70 | 28.95 | 16,730 | +0.08(+0.26%) |
Oct 30, 2017 | 29.28 | 28.69 | 28.87 | 16,325 | +0.22(+0.77%) | |
Oct 27, 2017 | 28.32 | 28.76 | 28.21 | 28.65 | 23,757 | +0.51(+1.81%) |
Oct 26, 2017 | 28.37 | 28.60 | 28.07 | 28.14 | 139,212 | -0.48(-1.68%) |
Oct 25, 2017 | 28.97 | 28.98 | 28.44 | 28.62 | 49,906 | -0.33(-1.15%) |
Oct 24, 2017 | 29.17 | 29.27 | 28.77 | 28.95 | 27,360 | -0.18(-0.61%) |
Oct 23, 2017 | 29.57 | 29.57 | 29.09 | 29.13 | 43,462 | -0.53(-1.78%) |
Oct 20, 2017 | 29.44 | 29.76 | 29.44 | 29.66 | 42,377 | +0.08(+0.27%) |
Oct 19, 2017 | 29.56 | 29.71 | 29.24 | 29.58 | 32,460 | -0.20(-0.67%) |
Oct 18, 2017 | 29.90 | 30.02 | 29.69 | 29.78 | 23,630 | -0.19(-0.62%) |
Oct 17, 2017 | 30.08 | 30.18 | 29.89 | 29.97 | 17,364 | -0.10(-0.32%) |
Oct 16, 2017 | 30.05 | 30.65 | 29.85 | 30.06 | 31,286 | +0.32(+1.09%) |
Oct 13, 2017 | 30.11 | 30.11 | 29.74 | 29.74 | 14,785 | -0.23(-0.76%) |
Oct 12, 2017 | 30.24 | 30.25 | 29.96 | 29.97 | 17,214 | -0.24(-0.79%) |
Oct 11, 2017 | 30.36 | 30.38 | 30.17 | 30.20 | 29,545 | -0.12(-0.41%) |
Oct 10, 2017 | 30.23 | 30.38 | 30.06 | 30.33 | 22,989 | +0.20(+0.65%) |
Oct 09, 2017 | 30.35 | 30.35 | 30.07 | 30.13 | 12,227 | -0.22(-0.71%) |
Oct 06, 2017 | 30.35 | 30.42 | 30.16 | 30.35 | 16,982 | -0.08(-0.25%) |
Oct 05, 2017 | 30.49 | 30.56 | 30.26 | 30.42 | 70,781 | -0.01(-0.03%) |
Oct 04, 2017 | 30.11 | 30.45 | 30.02 | 30.43 | 26,016 | +0.40(+1.33%) |
Oct 03, 2017 | 30.18 | 30.18 | 29.75 | 30.03 | 24,067 | -0.10(-0.35%) |
Oct 02, 2017 | 29.79 | 30.14 | 29.77 | 30.14 | 15,498 | +0.42(+1.41%) |
Sep 29, 2017 | 29.71 | 29.77 | 29.50 | 29.72 | 21,891 | +0.06(+0.19%) |
Sep 28, 2017 | 29.34 | 29.77 | 29.31 | 29.66 | 25,274 | +0.34(+1.17%) |
Sep 27, 2017 | 28.64 | 29.43 | 28.64 | 29.32 | 20,104 | +0.66(+2.29%) |
Sep 26, 2017 | 29.03 | 29.11 | 28.59 | 28.66 | 28,416 | -0.74(-2.53%) |
Sep 25, 2017 | 29.33 | 29.52 | 29.15 | 29.40 | 19,152 | +0.10(+0.36%) |
Sep 22, 2017 | 29.89 | 29.89 | 29.23 | 29.30 | 38,151 | -0.46(-1.54%) |
Sep 21, 2017 | 30.03 | 30.10 | 29.76 | 29.76 | 15,224 | -0.19(-0.64%) |
Sep 20, 2017 | 29.84 | 30.05 | 29.74 | 29.95 | 14,740 | +0.23(+0.77%) |
Sep 19, 2017 | 30.02 | 30.03 | 29.64 | 29.72 | 26,133 | -0.17(-0.57%) |
Sep 18, 2017 | 29.79 | 30.18 | 29.79 | 29.89 | 48,966 | +0.10(+0.32%) |
Sep 15, 2017 | 29.65 | 29.79 | 29.42 | 29.79 | 17,558 | +0.24(+0.81%) |
Sep 14, 2017 | 29.33 | 29.67 | 29.22 | 29.56 | 18,233 | +0.11(+0.39%) |
Sep 13, 2017 | 29.45 | 29.72 | 29.44 | 29.44 | 21,301 | -0.01(-0.03%) |
Sep 12, 2017 | 29.50 | 29.57 | 29.34 | 29.45 | 45,770 | -0.26(-0.87%) |
Sep 11, 2017 | 29.77 | 29.85 | 29.50 | 29.71 | 16,878 | +0.16(+0.54%) |
Sep 08, 2017 | 29.57 | 29.72 | 29.53 | 29.55 | 20,335 | +0.02(+0.06%) |
Sep 07, 2017 | 29.48 | 29.57 | 29.22 | 29.53 | 30,892 | +0.13(+0.43%) |
Sep 06, 2017 | 29.37 | 29.47 | 29.00 | 29.40 | 18,823 | +0.05(+0.16%) |
Sep 05, 2017 | 29.55 | 29.66 | 29.02 | 29.36 | 50,659 | -0.27(-0.90%) |
Sep 01, 2017 | 29.55 | 29.65 | 29.25 | 29.62 | 51,803 | +0.18(+0.62%) |
Aug 31, 2017 | 28.74 | 29.55 | 28.74 | 29.44 | 160,552 | +0.85(+2.97%) |
Aug 30, 2017 | 28.34 | 28.80 | 28.34 | 28.59 | 75,736 | +0.11(+0.40%) |
Aug 29, 2017 | 28.14 | 28.57 | 28.13 | 28.48 | 48,593 | +0.06(+0.20%) |
Aug 28, 2017 | 27.73 | 28.44 | 27.73 | 28.42 | 48,797 | +1.03(+3.76%) |
Aug 25, 2017 | 27.73 | 27.73 | 27.38 | 27.39 | 24,569 | -0.17(-0.62%) |
Aug 24, 2017 | 27.13 | 27.64 | 27.12 | 27.56 | 29,828 | +0.50(+1.83%) |
Aug 23, 2017 | 26.94 | 27.31 | 26.91 | 27.07 | 23,741 | -0.02(-0.07%) |
Aug 22, 2017 | 26.67 | 27.13 | 26.67 | 27.09 | 18,093 | +0.51(+1.90%) |
Aug 21, 2017 | 26.34 | 26.69 | 26.29 | 26.58 | 16,163 | +0.12(+0.47%) |
Aug 18, 2017 | 26.37 | 26.60 | 26.30 | 26.46 | 25,994 | -0.07(-0.25%) |
Aug 17, 2017 | 26.94 | 27.06 | 26.52 | 26.52 | 25,261 | -0.41(-1.52%) |
Aug 16, 2017 | 26.72 | 27.14 | 26.72 | 26.93 | 17,779 | +0.10(+0.39%) |
Aug 15, 2017 | 26.92 | 27.02 | 26.65 | 26.83 | 11,252 | +0.04(+0.14%) |
Aug 14, 2017 | 26.39 | 26.83 | 26.39 | 26.79 | 17,698 | +0.46(+1.74%) |
Aug 11, 2017 | 26.04 | 26.40 | 25.91 | 26.33 | 32,491 | +0.30(+1.13%) |
Aug 10, 2017 | 26.59 | 26.64 | 25.92 | 26.04 | 138,369 | -0.69(-2.57%) |
Aug 09, 2017 | 26.74 | 27.15 | 26.61 | 26.72 | 138,045 | -0.27(-0.99%) |
Aug 08, 2017 | 27.21 | 27.38 | 26.94 | 26.99 | 23,154 | -0.10(-0.39%) |
Aug 07, 2017 | 27.05 | 27.16 | 26.99 | 27.10 | 39,617 | +0.19(+0.71%) |
Aug 04, 2017 | 26.61 | 26.99 | 26.61 | 26.91 | 14,782 | +0.34(+1.29%) |
Aug 03, 2017 | 26.65 | 26.74 | 26.53 | 26.56 | 19,299 | -0.20(-0.73%) |
Aug 02, 2017 | 26.73 | 26.94 | 26.37 | 26.76 | 25,622 | +0.12(+0.45%) |
Aug 01, 2017 | 26.96 | 27.10 | 26.46 | 26.64 | 72,835 | -0.39(-1.45%) |
Jul 31, 2017 | 27.54 | 27.54 | 27.02 | 27.03 | 27,696 | -0.51(-1.86%) |
Jul 28, 2017 | 27.11 | 27.54 | 27.08 | 27.54 | 14,287 | +0.30(+1.08%) |
Jul 27, 2017 | 28.08 | 28.08 | 27.05 | 27.25 | 72,813 | -0.63(-2.26%) |
Jul 26, 2017 | 27.87 | 27.98 | 27.81 | 27.88 | 41,026 | +0.01(+0.03%) |
Jul 25, 2017 | 28.45 | 28.45 | 27.70 | 27.87 | 76,415 | -0.38(-1.35%) |
Jul 24, 2017 | 27.81 | 28.25 | 27.80 | 28.25 | 50,388 | +0.45(+1.61%) |
Jul 21, 2017 | 27.87 | 27.96 | 27.75 | 27.80 | 17,990 | +0.07(+0.24%) |
Jul 20, 2017 | 27.62 | 27.91 | 27.52 | 27.73 | 53,702 | +0.22(+0.80%) |
Jul 19, 2017 | 27.40 | 27.59 | 27.32 | 27.52 | 53,797 | +0.24(+0.87%) |
Jul 18, 2017 | 27.31 | 27.42 | 27.15 | 27.28 | 51,273 | +0.03(+0.10%) |
Jul 17, 2017 | 27.34 | 27.67 | 27.21 | 27.25 | 159,951 | -0.06(-0.21%) |
Jul 14, 2017 | 27.37 | 27.49 | 27.28 | 27.31 | 22,945 | +0.01(+0.03%) |
Jul 13, 2017 | 27.31 | 27.47 | 26.84 | 27.30 | 51,541 | +0.09(+0.33%) |
Jul 12, 2017 | 27.19 | 27.27 | 26.95 | 27.21 | 47,742 | +0.25(+0.94%) |
Jul 11, 2017 | 26.63 | 26.97 | 26.63 | 26.95 | 16,405 | +0.32(+1.22%) |
Jul 10, 2017 | 27.13 | 27.13 | 26.57 | 26.63 | 36,105 | -0.45(-1.65%) |
Jul 07, 2017 | 26.89 | 27.08 | 26.89 | 27.08 | 36,168 | +0.21(+0.78%) |
Jul 06, 2017 | 27.35 | 27.35 | 26.76 | 26.87 | 53,803 | -0.30(-1.09%) |
Jul 05, 2017 | 26.99 | 27.19 | 26.78 | 27.16 | 58,609 | +0.30(+1.10%) |
Jul 03, 2017 | 26.55 | 26.87 | 26.50 | 26.87 | 9,406 | +0.32(+1.19%) |
Jun 30, 2017 | 26.65 | 26.65 | 26.31 | 26.55 | 6,881 | -0.00(-0.00%) |
Jun 29, 2017 | 26.78 | 26.78 | 26.20 | 26.55 | 20,105 | -0.23(-0.85%) |
Jun 28, 2017 | 26.30 | 26.81 | 26.16 | 26.78 | 16,879 | +0.58(+2.22%) |
Jun 27, 2017 | 27.06 | 27.08 | 26.16 | 26.20 | 31,647 | -1.02(-3.75%) |
Jun 26, 2017 | 27.41 | 27.47 | 27.06 | 27.22 | 22,915 | -0.02(-0.07%) |
Jun 23, 2017 | 26.75 | 27.34 | 26.39 | 27.24 | 20,894 | +0.43(+1.60%) |
Jun 22, 2017 | 26.90 | 27.05 | 26.65 | 26.81 | 52,282 | +0.14(+0.54%) |
Jun 21, 2017 | 25.89 | 26.69 | 25.89 | 26.67 | 66,235 | +0.91(+3.51%) |
Jun 20, 2017 | 25.44 | 26.23 | 25.44 | 25.76 | 81,212 | +0.30(+1.20%) |
Jun 19, 2017 | 24.90 | 25.50 | 24.89 | 25.46 | 43,575 | +0.72(+2.90%) |
Jun 16, 2017 | 24.44 | 24.78 | 24.37 | 24.74 | 10,797 | +0.24(+0.96%) |
Jun 15, 2017 | 24.64 | 24.89 | 24.45 | 24.50 | 12,795 | -0.39(-1.57%) |
Jun 14, 2017 | 24.61 | 25.09 | 24.61 | 24.89 | 14,939 | +0.11(+0.46%) |
Jun 13, 2017 | 24.57 | 24.86 | 24.47 | 24.78 | 24,993 | +0.30(+1.21%) |
Jun 12, 2017 | 24.45 | 24.63 | 24.01 | 24.48 | 28,063 | -0.03(-0.12%) |
Jun 09, 2017 | 24.78 | 25.04 | 24.43 | 24.51 | 72,284 | -0.28(-1.11%) |
Jun 08, 2017 | 24.52 | 24.83 | 24.45 | 24.79 | 40,758 | +0.37(+1.52%) |
Jun 07, 2017 | 24.48 | 24.62 | 24.24 | 24.42 | 19,554 | +0.09(+0.35%) |
Jun 06, 2017 | 24.21 | 24.51 | 24.21 | 24.33 | 38,678 | +0.06(+0.24%) |
Jun 05, 2017 | 24.58 | 24.58 | 23.99 | 24.28 | 20,613 | -0.08(-0.31%) |
Jun 02, 2017 | 24.09 | 24.40 | 23.98 | 24.35 | 47,339 | +0.37(+1.55%) |
Jun 01, 2017 | 23.43 | 24.07 | 23.41 | 23.98 | 46,432 | +0.66(+2.82%) |
May 31, 2017 | 23.31 | 23.43 | 22.97 | 23.32 | 32,923 | +0.15(+0.66%) |
May 30, 2017 | 23.62 | 23.77 | 23.07 | 23.17 | 92,643 | -0.52(-2.21%) |
May 26, 2017 | 24.02 | 24.20 | 23.64 | 23.69 | 33,053 | -0.37(-1.54%) |
May 25, 2017 | 24.17 | 24.28 | 24.02 | 24.07 | 34,970 | -0.01(-0.04%) |
May 24, 2017 | 24.15 | 24.22 | 23.83 | 24.08 | 27,902 | -0.15(-0.63%) |
May 23, 2017 | 24.13 | 24.29 | 23.93 | 24.23 | 52,379 | +0.11(+0.47%) |
May 22, 2017 | 24.11 | 24.26 | 23.90 | 24.11 | 46,679 | +0.10(+0.44%) |
May 19, 2017 | 24.51 | 24.58 | 24.01 | 24.01 | 30,772 | -0.36(-1.49%) |
May 18, 2017 | 24.14 | 24.43 | 23.99 | 24.37 | 50,446 | +0.34(+1.43%) |
May 17, 2017 | 24.68 | 24.72 | 24.01 | 24.03 | 201,024 | -0.93(-3.74%) |
May 16, 2017 | 24.83 | 24.97 | 24.73 | 24.96 | 22,155 | +0.13(+0.54%) |
May 15, 2017 | 24.78 | 24.98 | 24.71 | 24.83 | 34,807 | +0.12(+0.50%) |
May 12, 2017 | 24.55 | 24.75 | 24.39 | 24.70 | 19,588 | +0.25(+1.01%) |
May 11, 2017 | 24.31 | 24.61 | 24.13 | 24.46 | 37,132 | +0.03(+0.12%) |
May 10, 2017 | 24.54 | 24.59 | 23.99 | 24.43 | 26,396 | -0.07(-0.27%) |
May 09, 2017 | 24.08 | 24.50 | 24.08 | 24.49 | 42,197 | +0.48(+1.98%) |
May 08, 2017 | 24.64 | 24.69 | 23.94 | 24.02 | 90,811 | -0.83(-3.34%) |
May 05, 2017 | 24.97 | 24.97 | 24.56 | 24.85 | 38,273 | -0.13(-0.53%) |
May 04, 2017 | 25.02 | 25.10 | 24.85 | 24.98 | 31,729 | +0.05(+0.19%) |
May 03, 2017 | 25.16 | 25.50 | 24.79 | 24.93 | 38,793 | -0.36(-1.43%) |
May 02, 2017 | 25.78 | 25.97 | 25.08 | 25.30 | 58,729 | -0.37(-1.45%) |