Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.99 | 26.99 | 26.63 | 26.87 | 13,928 | -0.11(-0.39%) |
Apr 27, 2018 | 27.41 | 27.48 | 26.95 | 26.97 | 14,636 | -0.42(-1.52%) |
Apr 26, 2018 | 27.55 | 27.62 | 27.39 | 27.39 | 5,278 | -0.33(-1.18%) |
Apr 25, 2018 | 27.61 | 27.83 | 27.47 | 27.72 | 10,534 | +0.04(+0.16%) |
Apr 24, 2018 | 27.64 | 27.88 | 27.63 | 27.67 | 13,580 | +0.31(+1.13%) |
Apr 23, 2018 | 27.59 | 27.59 | 27.35 | 27.36 | 842,069 | -0.83(-2.96%) |
Apr 20, 2018 | 27.93 | 28.19 | 27.92 | 28.19 | 4,915 | -0.05(-0.19%) |
Apr 19, 2018 | 28.39 | 28.68 | 27.92 | 28.25 | 36,858 | -0.24(-0.84%) |
Apr 18, 2018 | 28.39 | 28.68 | 28.17 | 28.49 | 65,491 | +0.27(+0.94%) |
Apr 17, 2018 | 27.74 | 28.55 | 27.74 | 28.22 | 4,045 | +0.31(+1.11%) |
Apr 16, 2018 | 27.95 | 28.09 | 27.80 | 27.91 | 34,276 | -0.06(-0.22%) |
Apr 13, 2018 | 27.91 | 28.24 | 27.74 | 27.97 | 6,563 | +0.27(+0.99%) |
Apr 12, 2018 | 27.73 | 28.13 | 27.30 | 27.70 | 17,333 | -0.66(-2.34%) |
Apr 11, 2018 | 27.94 | 28.48 | 27.80 | 28.36 | 57,213 | +1.13(+4.13%) |
Apr 10, 2018 | 27.33 | 27.57 | 27.24 | 27.24 | 8,485 | -0.07(-0.26%) |
Apr 09, 2018 | 27.03 | 27.42 | 27.01 | 27.31 | 19,181 | +0.37(+1.38%) |
Apr 06, 2018 | 26.97 | 27.06 | 26.80 | 26.94 | 38,545 | +0.45(+1.71%) |
Apr 05, 2018 | 26.31 | 26.68 | 26.31 | 26.48 | 41,855 | +0.03(+0.10%) |
Apr 04, 2018 | 26.64 | 26.78 | 26.43 | 26.46 | 5,542 | -0.17(-0.63%) |
Apr 03, 2018 | 27.00 | 27.00 | 26.59 | 26.63 | 27,555 | -0.49(-1.80%) |
Apr 02, 2018 | 26.94 | 27.37 | 26.73 | 27.11 | 70,333 | +0.57(+2.14%) |
Mar 29, 2018 | 26.55 | 26.55 | 26.55 | 0 | +0.20(+0.77%) | |
Mar 28, 2018 | 26.53 | 26.81 | 26.25 | 26.34 | 14,628 | -0.81(-2.97%) |
Mar 27, 2018 | 26.91 | 27.15 | 26.76 | 27.15 | 22,742 | -0.37(-1.35%) |
Mar 26, 2018 | 27.99 | 27.99 | 27.25 | 27.52 | 61,052 | -0.47(-1.68%) |
Mar 23, 2018 | 27.36 | 27.99 | 27.21 | 27.99 | 62,503 | +1.12(+4.16%) |
Mar 22, 2018 | 26.93 | 27.01 | 26.86 | 26.87 | 20,362 | -0.30(-1.11%) |
Mar 21, 2018 | 26.63 | 27.18 | 26.14 | 27.18 | 21,449 | +0.97(+3.72%) |
Mar 20, 2018 | 26.43 | 26.48 | 26.09 | 26.20 | 9,818 | -0.33(-1.24%) |
Mar 19, 2018 | 26.32 | 26.63 | 26.32 | 26.53 | 43,715 | +0.44(+1.70%) |
Mar 16, 2018 | 26.41 | 26.54 | 26.00 | 26.09 | 16,249 | -0.29(-1.11%) |
Mar 15, 2018 | 26.42 | 26.63 | 26.15 | 26.38 | 30,178 | -0.20(-0.77%) |
Mar 14, 2018 | 26.79 | 26.41 | 26.58 | 10,424 | -0.21(-0.79%) | |
Mar 13, 2018 | 26.68 | 26.79 | 26.28 | 26.79 | 6,650 | +0.19(+0.70%) |
Mar 12, 2018 | 26.28 | 26.61 | 26.17 | 26.61 | 11,904 | +0.04(+0.13%) |
Mar 09, 2018 | 26.20 | 26.62 | 26.20 | 26.57 | 6,426 | +0.42(+1.59%) |
Mar 08, 2018 | 26.27 | 26.27 | 25.96 | 26.16 | 17,627 | -0.05(-0.20%) |
Mar 07, 2018 | 26.84 | 26.17 | 26.21 | 63,181 | -0.95(-3.49%) | |
Mar 06, 2018 | 26.77 | 27.19 | 26.77 | 27.16 | 214,629 | +0.58(+2.17%) |
Mar 05, 2018 | 26.40 | 26.64 | 26.40 | 26.58 | 15,830 | -0.08(-0.30%) |
Mar 02, 2018 | 26.89 | 27.15 | 26.53 | 26.66 | 25,866 | +0.12(+0.43%) |
Mar 01, 2018 | 25.89 | 26.67 | 25.72 | 26.55 | 25,257 | +0.45(+1.73%) |
Feb 28, 2018 | 26.23 | 26.31 | 26.01 | 26.09 | 54,477 | -0.01(-0.03%) |
Feb 27, 2018 | 26.75 | 26.97 | 26.08 | 26.10 | 110,654 | -0.84(-3.12%) |
Feb 26, 2018 | 26.57 | 27.00 | 26.52 | 26.95 | 26,706 | +0.62(+2.36%) |
Feb 23, 2018 | 26.17 | 26.42 | 26.14 | 26.32 | 11,590 | +0.11(+0.41%) |
Feb 22, 2018 | 26.09 | 26.22 | 6,491 | -0.01(-0.03%) | ||
Feb 21, 2018 | 26.28 | 26.87 | 26.16 | 26.23 | 25,657 | +0.22(+0.85%) |
Feb 20, 2018 | 26.70 | 26.70 | 26.01 | 26.01 | 76,950 | -1.01(-3.74%) |
Feb 16, 2018 | 27.02 | 27.02 | 27.02 | 0 | -0.72(-2.59%) | |
Feb 15, 2018 | 27.82 | 27.82 | 27.48 | 27.73 | 54,356 | -0.15(-0.54%) |
Feb 14, 2018 | 26.59 | 27.95 | 26.46 | 27.88 | 237,271 | +1.60(+6.10%) |
Feb 13, 2018 | 26.51 | 26.69 | 26.12 | 26.28 | 46,883 | -0.57(-2.11%) |
Feb 12, 2018 | 25.62 | 26.85 | 25.62 | 26.85 | 132,244 | +1.72(+6.84%) |
Feb 09, 2018 | 26.18 | 26.18 | 24.77 | 25.13 | 67,623 | -1.18(-4.48%) |
Feb 08, 2018 | 26.03 | 26.72 | 25.88 | 26.31 | 43,976 | +0.55(+2.13%) |
Feb 07, 2018 | 26.19 | 26.33 | 25.76 | 25.76 | 132,932 | -0.43(-1.63%) |
Feb 06, 2018 | 26.65 | 26.81 | 26.16 | 26.18 | 57,113 | -0.59(-2.19%) |
Feb 05, 2018 | 26.70 | 26.81 | 26.42 | 26.77 | 51,150 | +0.30(+1.14%) |
Feb 02, 2018 | 27.30 | 27.30 | 26.44 | 26.47 | 139,093 | -1.21(-4.36%) |
Feb 01, 2018 | 27.58 | 27.88 | 27.38 | 27.67 | 69,220 | -0.24(-0.86%) |
Jan 31, 2018 | 27.79 | 28.09 | 27.12 | 27.91 | 67,925 | +0.67(+2.47%) |
Jan 30, 2018 | 28.44 | 28.45 | 27.24 | 27.24 | 204,419 | -0.97(-3.43%) |
Jan 29, 2018 | 28.86 | 28.92 | 28.19 | 28.20 | 67,803 | -0.97(-3.34%) |
Jan 26, 2018 | 29.23 | 29.47 | 28.90 | 29.18 | 17,964 | -0.05(-0.18%) |
Jan 25, 2018 | 30.43 | 30.58 | 29.10 | 29.23 | 81,695 | -1.21(-3.96%) |
Jan 24, 2018 | 30.28 | 30.56 | 30.00 | 30.44 | 53,770 | +1.05(+3.56%) |
Jan 23, 2018 | 29.13 | 29.39 | 28.75 | 29.39 | 18,853 | +0.00(+0.00%) |
Jan 22, 2018 | 29.54 | 29.69 | 29.29 | 29.39 | 49,892 | -0.23(-0.78%) |
Jan 19, 2018 | 29.70 | 29.86 | 29.44 | 29.62 | 11,277 | +0.27(+0.91%) |
Jan 18, 2018 | 30.10 | 30.10 | 29.36 | 29.36 | 45,745 | -0.72(-2.39%) |
Jan 17, 2018 | 30.34 | 30.66 | 30.04 | 30.07 | 39,324 | -0.58(-1.88%) |
Jan 16, 2018 | 30.15 | 30.67 | 30.10 | 30.65 | 104,663 | +0.90(+3.01%) |
Jan 12, 2018 | 29.75 | 29.75 | 29.75 | 0 | +0.69(+2.38%) | |
Jan 11, 2018 | 28.97 | 29.25 | 28.97 | 29.06 | 11,778 | +0.08(+0.27%) |
Jan 10, 2018 | 28.92 | 29.15 | 28.86 | 28.98 | 37,012 | +0.26(+0.89%) |
Jan 09, 2018 | 29.11 | 29.11 | 28.61 | 28.73 | 25,108 | -0.74(-2.53%) |
Jan 08, 2018 | 29.69 | 29.69 | 29.16 | 29.47 | 39,359 | -0.29(-0.98%) |
Jan 05, 2018 | 29.91 | 30.04 | 29.73 | 29.76 | 11,835 | -0.41(-1.35%) |
Jan 04, 2018 | 29.62 | 30.17 | 29.48 | 30.17 | 47,174 | +0.65(+2.19%) |
Jan 03, 2018 | 30.34 | 30.34 | 29.34 | 29.52 | 48,244 | -0.81(-2.66%) |
Jan 02, 2018 | 29.88 | 30.34 | 29.74 | 30.33 | 39,211 | +0.55(+1.85%) |
Dec 29, 2017 | 29.78 | 29.78 | 29.78 | 0 | +0.10(+0.33%) | |
Dec 28, 2017 | 29.91 | 29.91 | 29.51 | 29.68 | 17,979 | -0.25(-0.83%) |
Dec 27, 2017 | 30.21 | 30.21 | 29.60 | 29.93 | 32,872 | -0.31(-1.03%) |
Dec 26, 2017 | 30.00 | 30.24 | 29.61 | 30.24 | 33,584 | +0.47(+1.58%) |
Dec 22, 2017 | 29.29 | 29.77 | 29.29 | 29.77 | 14,544 | +0.21(+0.72%) |
Dec 21, 2017 | 28.98 | 29.56 | 28.98 | 29.56 | 119,877 | +0.27(+0.91%) |
Dec 20, 2017 | 28.50 | 29.29 | 28.36 | 29.29 | 22,143 | +0.79(+2.77%) |
Dec 19, 2017 | 28.19 | 28.51 | 28.19 | 28.51 | 8,292 | +0.28(+1.00%) |
Dec 18, 2017 | 28.12 | 28.43 | 28.12 | 28.22 | 12,075 | +0.16(+0.57%) |
Dec 15, 2017 | 28.35 | 28.40 | 27.94 | 28.06 | 38,155 | -0.21(-0.75%) |
Dec 14, 2017 | 28.23 | 28.37 | 27.90 | 28.27 | 46,633 | +0.03(+0.09%) |
Dec 13, 2017 | 27.36 | 28.35 | 27.22 | 28.25 | 42,093 | +1.07(+3.95%) |
Dec 12, 2017 | 27.02 | 27.18 | 26.78 | 27.18 | 9,989 | +0.27(+0.99%) |
Dec 11, 2017 | 26.91 | 27.30 | 26.87 | 26.91 | 6,823 | +0.01(+0.03%) |
Dec 08, 2017 | 26.60 | 26.98 | 26.60 | 26.90 | 28,665 | +0.36(+1.37%) |
Dec 07, 2017 | 26.64 | 26.72 | 26.38 | 26.54 | 25,157 | -0.47(-1.74%) |
Dec 06, 2017 | 27.21 | 27.32 | 26.87 | 27.01 | 90,767 | -0.14(-0.52%) |
Dec 05, 2017 | 27.64 | 27.64 | 27.03 | 27.15 | 48,410 | -0.54(-1.95%) |
Dec 04, 2017 | 27.90 | 27.90 | 27.66 | 27.69 | 31,710 | -0.13(-0.48%) |
Dec 01, 2017 | 27.89 | 28.34 | 27.82 | 27.82 | 17,459 | -0.03(-0.10%) |
Nov 30, 2017 | 27.79 | 28.06 | 27.65 | 27.85 | 11,524 | -0.06(-0.22%) |
Nov 29, 2017 | 28.20 | 28.20 | 27.83 | 27.91 | 75,483 | -0.52(-1.84%) |
Nov 28, 2017 | 28.58 | 28.72 | 28.39 | 28.43 | 40,346 | -0.27(-0.96%) |
Nov 27, 2017 | 28.98 | 29.25 | 28.61 | 28.71 | 24,244 | +0.16(+0.56%) |
Nov 24, 2017 | 28.99 | 28.99 | 28.56 | 28.55 | 3,112 | -0.50(-1.71%) |
Nov 22, 2017 | 28.83 | 29.05 | 28.76 | 29.05 | 51,685 | +0.53(+1.87%) |
Nov 21, 2017 | 28.58 | 28.81 | 28.51 | 28.51 | 31,889 | +0.03(+0.09%) |
Nov 20, 2017 | 28.63 | 28.77 | 28.32 | 28.49 | 50,295 | -0.52(-1.80%) |
Nov 17, 2017 | 28.48 | 29.13 | 28.34 | 29.01 | 86,720 | +0.79(+2.80%) |
Nov 16, 2017 | 28.46 | 28.51 | 28.22 | 28.22 | 32,485 | -0.05(-0.19%) |
Nov 15, 2017 | 28.41 | 28.41 | 28.18 | 28.27 | 75,745 | -0.03(-0.09%) |
Nov 14, 2017 | 28.53 | 28.54 | 28.24 | 28.30 | 26,834 | -0.33(-1.15%) |
Nov 13, 2017 | 28.93 | 28.93 | 28.52 | 28.63 | 21,656 | -0.18(-0.62%) |
Nov 10, 2017 | 29.21 | 29.23 | 28.76 | 28.81 | 26,339 | -0.47(-1.60%) |
Nov 09, 2017 | 29.71 | 29.71 | 29.12 | 29.28 | 72,562 | -0.27(-0.90%) |
Nov 08, 2017 | 29.63 | 29.87 | 29.44 | 29.54 | 38,684 | +0.35(+1.21%) |
Nov 07, 2017 | 29.36 | 29.44 | 29.16 | 29.19 | 28,334 | -0.35(-1.17%) |
Nov 06, 2017 | 28.96 | 29.71 | 28.88 | 29.53 | 41,728 | +0.53(+1.83%) |
Nov 03, 2017 | 29.36 | 29.36 | 28.82 | 29.00 | 18,402 | -0.12(-0.40%) |
Nov 02, 2017 | 28.93 | 29.32 | 28.93 | 29.12 | 13,592 | +0.41(+1.42%) |
Nov 01, 2017 | 29.07 | 29.34 | 28.71 | 28.71 | 20,806 | -0.07(-0.25%) |
Oct 31, 2017 | 28.97 | 29.02 | 28.78 | 28.78 | 9,361 | -0.69(-2.35%) |
Oct 30, 2017 | 29.30 | 29.47 | 28.97 | 29.47 | 11,776 | +0.43(+1.50%) |
Oct 27, 2017 | 28.79 | 29.17 | 28.67 | 29.04 | 54,582 | +0.42(+1.46%) |
Oct 26, 2017 | 29.30 | 29.50 | 28.59 | 28.62 | 839,390 | -0.79(-2.68%) |
Oct 25, 2017 | 29.83 | 29.84 | 29.38 | 29.41 | 57,551 | -0.41(-1.37%) |
Oct 24, 2017 | 30.31 | 30.32 | 29.68 | 29.82 | 52,905 | -0.59(-1.95%) |
Oct 23, 2017 | 30.32 | 30.64 | 30.14 | 30.41 | 78,325 | -0.04(-0.12%) |
Oct 20, 2017 | 30.46 | 30.69 | 30.38 | 30.45 | 77,101 | -0.28(-0.90%) |
Oct 19, 2017 | 30.96 | 31.18 | 30.71 | 30.72 | 16,095 | -0.18(-0.57%) |
Oct 18, 2017 | 30.97 | 30.98 | 30.76 | 30.90 | 10,514 | -0.14(-0.46%) |
Oct 17, 2017 | 31.02 | 31.17 | 30.66 | 31.04 | 13,713 | -0.06(-0.20%) |
Oct 16, 2017 | 31.89 | 32.05 | 31.03 | 31.10 | 122,363 | -0.98(-3.04%) |
Oct 13, 2017 | 32.36 | 32.36 | 31.91 | 32.08 | 19,865 | -0.27(-0.82%) |
Oct 12, 2017 | 32.69 | 32.69 | 32.29 | 32.34 | 11,230 | -0.38(-1.16%) |
Oct 11, 2017 | 32.58 | 32.79 | 31.86 | 32.72 | 69,630 | +0.37(+1.15%) |
Oct 10, 2017 | 33.02 | 33.02 | 32.27 | 32.35 | 802,802 | -0.59(-1.80%) |
Oct 09, 2017 | 32.47 | 32.95 | 32.40 | 32.95 | 39,590 | +0.74(+2.31%) |
Oct 06, 2017 | 31.38 | 32.31 | 31.24 | 32.20 | 15,386 | +0.81(+2.57%) |
Oct 05, 2017 | 31.91 | 31.92 | 31.39 | 31.39 | 22,079 | -0.54(-1.69%) |
Oct 04, 2017 | 31.70 | 31.96 | 31.68 | 31.94 | 33,952 | +0.44(+1.41%) |
Oct 03, 2017 | 31.26 | 31.72 | 31.26 | 31.49 | 5,219 | +0.33(+1.05%) |
Oct 02, 2017 | 30.97 | 31.35 | 30.78 | 31.16 | 58,955 | -0.05(-0.17%) |
Sep 29, 2017 | 31.63 | 31.63 | 31.19 | 31.22 | 13,608 | -0.53(-1.68%) |
Sep 28, 2017 | 31.33 | 31.87 | 31.33 | 31.75 | 7,059 | +0.55(+1.76%) |
Sep 27, 2017 | 31.39 | 31.40 | 31.11 | 31.20 | 15,473 | -0.65(-2.03%) |
Sep 26, 2017 | 32.09 | 32.33 | 31.78 | 31.85 | 24,757 | -0.60(-1.86%) |
Sep 25, 2017 | 31.60 | 32.50 | 31.60 | 32.45 | 46,828 | +0.64(+2.01%) |
Sep 22, 2017 | 31.45 | 32.02 | 31.45 | 31.81 | 8,784 | +0.58(+1.84%) |
Sep 21, 2017 | 30.93 | 31.71 | 30.93 | 31.24 | 142,156 | -0.07(-0.23%) |
Sep 20, 2017 | 31.91 | 32.39 | 31.03 | 31.31 | 92,722 | -0.48(-1.51%) |
Sep 19, 2017 | 31.66 | 31.86 | 31.52 | 31.78 | 11,959 | +0.43(+1.36%) |
Sep 18, 2017 | 32.13 | 32.13 | 31.36 | 31.36 | 134,173 | -1.07(-3.31%) |
Sep 15, 2017 | 32.81 | 32.81 | 32.39 | 32.43 | 7,508 | -0.16(-0.49%) |
Sep 14, 2017 | 32.48 | 32.99 | 32.36 | 32.59 | 128,800 | +0.17(+0.52%) |
Sep 13, 2017 | 33.10 | 33.10 | 32.37 | 32.42 | 35,562 | -0.80(-2.40%) |
Sep 12, 2017 | 32.77 | 33.24 | 32.67 | 33.22 | 5,522 | +0.51(+1.57%) |
Sep 11, 2017 | 33.22 | 33.63 | 32.66 | 32.71 | 34,161 | -1.21(-3.55%) |
Sep 08, 2017 | 34.38 | 34.38 | 33.68 | 33.91 | 7,497 | -0.48(-1.39%) |
Sep 07, 2017 | 34.03 | 34.52 | 34.03 | 34.39 | 30,079 | +0.64(+1.89%) |
Sep 06, 2017 | 33.78 | 34.20 | 33.37 | 33.75 | 35,428 | -0.09(-0.26%) |
Sep 05, 2017 | 32.92 | 33.84 | 32.92 | 33.84 | 83,644 | +1.26(+3.86%) |
Sep 01, 2017 | 32.81 | 32.95 | 32.24 | 32.58 | 20,401 | -0.19(-0.57%) |
Aug 31, 2017 | 31.61 | 32.77 | 31.52 | 32.77 | 90,362 | +1.25(+3.97%) |
Aug 30, 2017 | 31.70 | 31.70 | 31.38 | 31.52 | 5,465 | -0.33(-1.03%) |
Aug 29, 2017 | 32.17 | 32.31 | 31.39 | 31.85 | 115,708 | +0.26(+0.81%) |
Aug 28, 2017 | 30.62 | 31.59 | 30.54 | 31.59 | 70,126 | +1.25(+4.12%) |
Aug 25, 2017 | 30.30 | 30.36 | 29.93 | 30.34 | 25,815 | -0.02(-0.06%) |
Aug 24, 2017 | 29.71 | 30.36 | 29.64 | 30.36 | 70,301 | +0.64(+2.15%) |
Aug 23, 2017 | 29.55 | 29.72 | 29.44 | 29.72 | 8,223 | +0.23(+0.78%) |
Aug 22, 2017 | 29.64 | 29.64 | 29.29 | 29.49 | 42,480 | -0.20(-0.69%) |
Aug 21, 2017 | 29.45 | 29.70 | 29.45 | 29.69 | 97,904 | +0.29(+0.99%) |
Aug 18, 2017 | 29.90 | 30.17 | 29.19 | 29.40 | 10,460 | -0.06(-0.21%) |
Aug 17, 2017 | 29.65 | 29.69 | 29.34 | 29.46 | 60,384 | -0.01(-0.03%) |
Aug 16, 2017 | 28.67 | 29.64 | 28.67 | 29.47 | 11,846 | +0.94(+3.29%) |
Aug 15, 2017 | 28.36 | 28.81 | 28.36 | 28.53 | 7,784 | -0.45(-1.56%) |
Aug 14, 2017 | 29.06 | 29.07 | 28.79 | 28.98 | 8,929 | -0.74(-2.48%) |
Aug 11, 2017 | 29.14 | 29.72 | 28.89 | 29.72 | 65,889 | +0.71(+2.44%) |
Aug 10, 2017 | 29.14 | 29.14 | 28.90 | 29.01 | 107,269 | +0.28(+0.99%) |
Aug 09, 2017 | 28.85 | 28.85 | 28.58 | 28.73 | 13,488 | +0.38(+1.34%) |
Aug 08, 2017 | 28.62 | 28.62 | 28.07 | 28.35 | 67,698 | -0.02(-0.06%) |
Aug 07, 2017 | 28.41 | 28.63 | 28.33 | 28.36 | 16,935 | -0.18(-0.62%) |
Aug 04, 2017 | 29.29 | 29.29 | 28.38 | 28.54 | 34,066 | -0.77(-2.63%) |
Aug 03, 2017 | 29.27 | 29.65 | 29.24 | 29.31 | 39,944 | +0.04(+0.12%) |
Aug 02, 2017 | 29.68 | 29.84 | 29.28 | 29.28 | 18,978 | -0.57(-1.90%) |
Aug 01, 2017 | 29.59 | 30.25 | 29.59 | 29.84 | 16,504 | -0.12(-0.41%) |
Jul 31, 2017 | 29.91 | 30.14 | 29.71 | 29.97 | 94,743 | +0.06(+0.21%) |
Jul 28, 2017 | 29.38 | 29.99 | 29.38 | 29.91 | 83,497 | +0.76(+2.62%) |
Jul 27, 2017 | 29.80 | 29.91 | 29.00 | 29.14 | 25,291 | -0.63(-2.11%) |
Jul 26, 2017 | 28.58 | 29.87 | 28.56 | 29.77 | 68,206 | +0.97(+3.35%) |
Jul 25, 2017 | 29.02 | 29.16 | 28.71 | 28.81 | 27,141 | -0.25(-0.85%) |
Jul 24, 2017 | 29.83 | 29.83 | 28.93 | 29.05 | 7,325 | -0.60(-2.03%) |
Jul 21, 2017 | 29.69 | 29.79 | 29.52 | 29.66 | 46,784 | +0.08(+0.27%) |
Jul 20, 2017 | 29.38 | 29.58 | 29.26 | 29.58 | 25,487 | +0.22(+0.75%) |
Jul 19, 2017 | 29.34 | 29.36 | 29.10 | 29.36 | 40,926 | +0.00(+0.00%) |
Jul 18, 2017 | 29.47 | 29.50 | 29.20 | 29.36 | 102,668 | +0.30(+1.04%) |
Jul 17, 2017 | 28.93 | 29.40 | 28.93 | 29.05 | 42,213 | +0.31(+1.07%) |
Jul 14, 2017 | 28.82 | 28.84 | 28.63 | 28.75 | 13,228 | +0.51(+1.82%) |
Jul 13, 2017 | 28.32 | 28.32 | 28.19 | 28.24 | 1,466 | -0.48(-1.68%) |
Jul 12, 2017 | 28.90 | 29.12 | 28.72 | 28.72 | 4,041 | +0.06(+0.22%) |
Jul 11, 2017 | 28.56 | 28.66 | 28.12 | 28.66 | 4,151 | +0.08(+0.28%) |
Jul 10, 2017 | 27.68 | 28.68 | 27.57 | 28.58 | 95,113 | +0.88(+3.17%) |
Jul 07, 2017 | 28.23 | 28.54 | 27.70 | 27.70 | 89,040 | -0.64(-2.25%) |
Jul 06, 2017 | 28.73 | 28.90 | 28.34 | 28.34 | 62,437 | -0.43(-1.51%) |
Jul 05, 2017 | 28.49 | 28.79 | 28.28 | 28.77 | 27,714 | +0.07(+0.25%) |
Jul 03, 2017 | 29.25 | 29.49 | 28.70 | 28.70 | 58,143 | -0.79(-2.68%) |
Jun 30, 2017 | 29.27 | 29.53 | 28.97 | 29.49 | 20,073 | +0.26(+0.90%) |
Jun 29, 2017 | 29.68 | 29.79 | 29.23 | 29.23 | 5,918 | -0.79(-2.64%) |
Jun 28, 2017 | 29.41 | 30.07 | 29.21 | 30.02 | 263,689 | +0.53(+1.81%) |
Jun 27, 2017 | 29.77 | 29.77 | 29.25 | 29.49 | 1,749 | -0.12(-0.39%) |
Jun 26, 2017 | 29.19 | 29.83 | 29.02 | 29.60 | 34,283 | +0.00(+0.00%) |
Jun 23, 2017 | 29.35 | 29.62 | 29.19 | 29.60 | 39,198 | +0.58(+1.98%) |
Jun 22, 2017 | 28.74 | 29.15 | 28.63 | 29.03 | 41,882 | +0.65(+2.28%) |
Jun 21, 2017 | 28.00 | 28.47 | 27.98 | 28.38 | 75,247 | +0.43(+1.52%) |
Jun 20, 2017 | 27.92 | 28.07 | 27.69 | 27.96 | 45,188 | +0.11(+0.38%) |
Jun 19, 2017 | 28.07 | 28.44 | 27.83 | 27.85 | 19,176 | -0.22(-0.79%) |
Jun 16, 2017 | 28.28 | 28.43 | 27.84 | 28.07 | 81,208 | -0.01(-0.03%) |
Jun 15, 2017 | 27.78 | 28.48 | 27.78 | 28.08 | 40,993 | +0.12(+0.41%) |
Jun 14, 2017 | 30.22 | 30.38 | 27.89 | 27.96 | 119,033 | -1.83(-6.16%) |
Jun 13, 2017 | 29.07 | 30.03 | 28.95 | 29.80 | 97,106 | +0.33(+1.11%) |
Jun 12, 2017 | 28.43 | 29.47 | 28.42 | 29.47 | 63,196 | +0.76(+2.66%) |
Jun 09, 2017 | 28.58 | 29.00 | 28.58 | 28.71 | 26,317 | -0.34(-1.16%) |
Jun 08, 2017 | 29.35 | 29.35 | 28.78 | 29.05 | 7,597 | -0.60(-2.03%) |
Jun 07, 2017 | 29.44 | 29.65 | 29.08 | 29.65 | 164,178 | -0.10(-0.33%) |
Jun 06, 2017 | 28.28 | 29.75 | 28.28 | 29.75 | 294,021 | +2.04(+7.36%) |
Jun 05, 2017 | 27.92 | 27.98 | 27.32 | 27.71 | 8,387 | -0.07(-0.26%) |
Jun 02, 2017 | 27.70 | 27.92 | 27.52 | 27.78 | 28,503 | +0.35(+1.29%) |
Jun 01, 2017 | 27.26 | 27.55 | 27.26 | 27.42 | 8,958 | -0.11(-0.39%) |
May 31, 2017 | 27.48 | 27.65 | 27.08 | 27.53 | 32,214 | +0.02(+0.07%) |
May 30, 2017 | 27.66 | 27.76 | 27.44 | 27.51 | 13,692 | -0.89(-3.13%) |
May 26, 2017 | 28.19 | 28.40 | 27.96 | 28.40 | 34,382 | +0.47(+1.68%) |
May 25, 2017 | 27.85 | 28.01 | 27.36 | 27.93 | 20,884 | -0.13(-0.47%) |
May 24, 2017 | 27.60 | 28.07 | 27.03 | 28.06 | 53,685 | +0.36(+1.31%) |
May 23, 2017 | 28.88 | 28.90 | 27.67 | 27.70 | 49,492 | -1.19(-4.11%) |
May 22, 2017 | 28.58 | 28.92 | 28.58 | 28.89 | 188,921 | +0.32(+1.12%) |
May 19, 2017 | 28.58 | 28.67 | 28.35 | 28.57 | 137,719 | +0.19(+0.66%) |
May 18, 2017 | 29.13 | 29.13 | 28.22 | 28.38 | 19,114 | -0.88(-3.00%) |
May 17, 2017 | 29.54 | 29.75 | 28.82 | 29.26 | 207,803 | +0.27(+0.92%) |
May 16, 2017 | 28.92 | 29.02 | 28.70 | 28.99 | 14,267 | +0.44(+1.55%) |
May 15, 2017 | 29.21 | 29.25 | 28.08 | 28.55 | 42,621 | -0.10(-0.34%) |
May 12, 2017 | 28.57 | 28.94 | 28.38 | 28.65 | 66,870 | +0.57(+2.02%) |
May 11, 2017 | 27.39 | 28.20 | 27.39 | 28.08 | 59,647 | +0.77(+2.82%) |
May 10, 2017 | 27.02 | 27.45 | 26.96 | 27.31 | 46,472 | +0.66(+2.46%) |
May 09, 2017 | 26.57 | 26.65 | 26.21 | 26.65 | 29,735 | -0.09(-0.33%) |
May 08, 2017 | 26.63 | 27.25 | 26.18 | 26.74 | 65,331 | +0.08(+0.30%) |
May 05, 2017 | 26.04 | 26.85 | 26.04 | 26.66 | 50,115 | +0.74(+2.84%) |
May 04, 2017 | 26.60 | 26.74 | 25.70 | 25.93 | 63,077 | -1.18(-4.35%) |
May 03, 2017 | 27.33 | 28.09 | 27.09 | 27.10 | 137,684 | -0.43(-1.55%) |
May 02, 2017 | 27.53 | 27.89 | 27.39 | 27.53 | 262,830 | -0.10(-0.35%) |