Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.74 | 37.27 | 36.41 | 36.53 | 212,693 | -0.27(-0.74%) |
Apr 27, 2018 | 37.28 | 37.38 | 36.38 | 36.80 | 135,038 | -0.15(-0.40%) |
Apr 26, 2018 | 36.73 | 37.00 | 36.30 | 36.95 | 182,766 | +0.64(+1.75%) |
Apr 25, 2018 | 36.96 | 37.09 | 35.92 | 36.32 | 325,430 | -0.72(-1.94%) |
Apr 24, 2018 | 37.66 | 38.05 | 36.60 | 37.04 | 305,985 | -0.53(-1.42%) |
Apr 23, 2018 | 38.41 | 38.43 | 37.19 | 37.57 | 258,418 | -0.63(-1.64%) |
Apr 20, 2018 | 38.45 | 38.55 | 38.01 | 38.19 | 196,368 | -0.34(-0.87%) |
Apr 19, 2018 | 38.88 | 38.99 | 38.32 | 38.53 | 270,042 | -0.40(-1.03%) |
Apr 18, 2018 | 38.88 | 39.12 | 38.67 | 38.93 | 335,869 | +0.26(+0.68%) |
Apr 17, 2018 | 37.96 | 38.75 | 37.83 | 38.67 | 270,019 | +1.08(+2.88%) |
Apr 16, 2018 | 37.89 | 37.90 | 37.40 | 37.59 | 201,452 | -0.02(-0.05%) |
Apr 13, 2018 | 38.19 | 38.29 | 37.31 | 37.61 | 249,222 | -0.26(-0.69%) |
Apr 12, 2018 | 37.90 | 38.12 | 37.66 | 37.87 | 275,291 | +0.40(+1.07%) |
Apr 11, 2018 | 37.18 | 38.04 | 37.01 | 37.47 | 205,452 | +0.16(+0.43%) |
Apr 10, 2018 | 36.84 | 37.51 | 36.65 | 37.31 | 374,572 | +1.16(+3.21%) |
Apr 09, 2018 | 36.36 | 36.99 | 36.15 | 36.15 | 200,400 | +0.22(+0.62%) |
Apr 06, 2018 | 36.60 | 36.99 | 35.66 | 35.92 | 251,763 | -1.02(-2.76%) |
Apr 05, 2018 | 37.36 | 37.36 | 36.49 | 36.94 | 343,721 | +0.24(+0.66%) |
Apr 04, 2018 | 34.87 | 36.76 | 34.76 | 36.70 | 280,137 | +0.86(+2.40%) |
Apr 03, 2018 | 35.90 | 36.06 | 35.16 | 35.84 | 355,530 | +0.50(+1.43%) |
Apr 02, 2018 | 36.19 | 36.44 | 34.95 | 35.33 | 635,183 | -1.18(-3.22%) |
Mar 29, 2018 | 36.51 | 36.51 | 36.51 | 0 | +0.64(+1.77%) | |
Mar 28, 2018 | 36.52 | 36.69 | 35.45 | 35.88 | 700,096 | -0.93(-2.54%) |
Mar 27, 2018 | 39.12 | 39.16 | 36.63 | 36.81 | 658,661 | -1.98(-5.11%) |
Mar 26, 2018 | 38.70 | 38.99 | 37.74 | 38.79 | 334,096 | +0.80(+2.12%) |
Mar 23, 2018 | 38.69 | 39.03 | 37.91 | 37.99 | 449,578 | -0.76(-1.95%) |
Mar 22, 2018 | 39.27 | 39.71 | 38.75 | 38.75 | 341,397 | -1.13(-2.84%) |
Mar 21, 2018 | 39.95 | 40.24 | 39.69 | 39.88 | 270,144 | -0.01(-0.02%) |
Mar 20, 2018 | 40.13 | 40.14 | 39.68 | 39.89 | 224,191 | +0.07(+0.19%) |
Mar 19, 2018 | 40.18 | 40.45 | 39.35 | 39.81 | 508,585 | -0.77(-1.89%) |
Mar 16, 2018 | 40.84 | 40.92 | 40.56 | 40.58 | 285,294 | -0.20(-0.48%) |
Mar 15, 2018 | 41.42 | 41.58 | 40.61 | 40.77 | 315,969 | -0.47(-1.13%) |
Mar 14, 2018 | 41.76 | 41.87 | 40.93 | 41.24 | 391,219 | -0.29(-0.70%) |
Mar 13, 2018 | 42.27 | 42.38 | 41.32 | 41.53 | 560,761 | -0.50(-1.20%) |
Mar 12, 2018 | 42.23 | 42.32 | 41.87 | 42.04 | 690,710 | +0.08(+0.20%) |
Mar 09, 2018 | 41.61 | 42.01 | 41.31 | 41.95 | 712,742 | +0.83(+2.02%) |
Mar 08, 2018 | 41.04 | 41.21 | 40.75 | 41.12 | 563,614 | +0.36(+0.89%) |
Mar 07, 2018 | 40.78 | 40.75 | 527,048 | +0.61(+1.51%) | ||
Mar 06, 2018 | 40.14 | 40.23 | 39.73 | 40.15 | 574,354 | +0.37(+0.94%) |
Mar 05, 2018 | 38.89 | 39.92 | 38.73 | 39.77 | 450,475 | +0.79(+2.04%) |
Mar 02, 2018 | 37.33 | 39.06 | 37.30 | 38.98 | 383,251 | +0.88(+2.31%) |
Mar 01, 2018 | 38.32 | 38.55 | 37.56 | 38.10 | 416,627 | -0.13(-0.34%) |
Feb 28, 2018 | 39.04 | 39.12 | 38.23 | 38.23 | 324,758 | -0.73(-1.87%) |
Feb 27, 2018 | 39.62 | 39.75 | 38.94 | 38.96 | 275,087 | -0.63(-1.58%) |
Feb 26, 2018 | 39.09 | 39.68 | 38.95 | 39.59 | 470,515 | +0.79(+2.05%) |
Feb 23, 2018 | 38.70 | 38.84 | 38.21 | 38.79 | 302,272 | +0.49(+1.27%) |
Feb 22, 2018 | 38.71 | 38.75 | 38.18 | 38.31 | 641,838 | -0.07(-0.19%) |
Feb 21, 2018 | 38.59 | 39.30 | 38.34 | 38.38 | 372,048 | +0.05(+0.12%) |
Feb 20, 2018 | 38.08 | 38.75 | 37.85 | 38.33 | 360,638 | -0.04(-0.10%) |
Feb 16, 2018 | 38.37 | 38.37 | 38.37 | 0 | -0.03(-0.07%) | |
Feb 15, 2018 | 38.18 | 38.43 | 37.66 | 38.40 | 520,475 | +0.76(+2.01%) |
Feb 14, 2018 | 36.50 | 37.74 | 36.48 | 37.64 | 486,847 | +0.94(+2.57%) |
Feb 13, 2018 | 36.07 | 36.76 | 36.01 | 36.70 | 276,839 | +0.42(+1.16%) |
Feb 12, 2018 | 36.60 | 36.66 | 35.52 | 36.28 | 541,727 | +0.42(+1.17%) |
Feb 09, 2018 | 35.93 | 36.13 | 34.16 | 35.86 | 650,470 | +0.25(+0.71%) |
Feb 08, 2018 | 37.93 | 37.94 | 35.61 | 35.61 | 420,033 | -1.63(-4.37%) |
Feb 07, 2018 | 36.80 | 37.65 | 36.68 | 37.23 | 433,792 | +0.51(+1.40%) |
Feb 06, 2018 | 35.04 | 36.79 | 33.98 | 36.72 | 878,647 | +0.46(+1.26%) |
Feb 05, 2018 | 36.53 | 37.25 | 35.61 | 36.26 | 1,027,063 | -0.93(-2.51%) |
Feb 02, 2018 | 37.98 | 38.13 | 37.08 | 37.19 | 572,238 | -0.89(-2.33%) |
Feb 01, 2018 | 38.03 | 38.54 | 37.57 | 38.08 | 354,494 | -0.46(-1.19%) |
Jan 31, 2018 | 39.16 | 39.18 | 38.25 | 38.54 | 499,738 | -0.34(-0.87%) |
Jan 30, 2018 | 39.16 | 39.30 | 38.66 | 38.88 | 427,632 | -0.68(-1.72%) |
Jan 29, 2018 | 39.30 | 39.76 | 39.07 | 39.56 | 438,691 | +0.26(+0.67%) |
Jan 26, 2018 | 38.69 | 39.32 | 38.60 | 39.30 | 471,033 | +0.71(+1.84%) |
Jan 25, 2018 | 38.93 | 38.93 | 38.33 | 38.59 | 333,680 | -0.03(-0.07%) |
Jan 24, 2018 | 39.19 | 39.25 | 38.25 | 38.61 | 701,527 | -0.23(-0.60%) |
Jan 23, 2018 | 38.61 | 38.88 | 38.36 | 38.85 | 672,276 | +0.49(+1.27%) |
Jan 22, 2018 | 37.66 | 38.36 | 37.61 | 38.36 | 875,941 | +1.04(+2.78%) |
Jan 19, 2018 | 37.43 | 37.43 | 37.10 | 37.33 | 314,223 | +0.07(+0.18%) |
Jan 18, 2018 | 37.19 | 37.35 | 36.86 | 37.26 | 275,203 | +0.13(+0.35%) |
Jan 17, 2018 | 37.04 | 37.19 | 36.76 | 37.13 | 279,134 | +0.85(+2.34%) |
Jan 16, 2018 | 37.38 | 37.48 | 36.04 | 36.28 | 482,990 | -0.83(-2.24%) |
Jan 12, 2018 | 37.11 | 37.11 | 37.11 | 0 | +0.19(+0.51%) | |
Jan 11, 2018 | 36.91 | 37.04 | 36.76 | 36.92 | 316,391 | +0.09(+0.25%) |
Jan 10, 2018 | 36.55 | 36.83 | 36.12 | 36.83 | 229,985 | +0.09(+0.25%) |
Jan 09, 2018 | 36.68 | 36.87 | 36.46 | 36.74 | 264,084 | +0.07(+0.20%) |
Jan 08, 2018 | 36.46 | 36.66 | 35.81 | 36.66 | 450,707 | -0.25(-0.68%) |
Jan 05, 2018 | 36.69 | 36.91 | 36.51 | 36.91 | 386,975 | +0.59(+1.62%) |
Jan 04, 2018 | 36.54 | 36.62 | 35.96 | 36.33 | 383,717 | +0.12(+0.34%) |
Jan 03, 2018 | 36.40 | 36.50 | 36.19 | 36.20 | 714,254 | +0.15(+0.41%) |
Jan 02, 2018 | 34.90 | 36.06 | 34.81 | 36.05 | 449,473 | +1.40(+4.05%) |
Dec 29, 2017 | 34.65 | 34.65 | 34.65 | 0 | -0.34(-0.96%) | |
Dec 28, 2017 | 34.92 | 35.06 | 34.83 | 34.99 | 235,003 | -0.10(-0.29%) |
Dec 27, 2017 | 35.46 | 35.48 | 34.82 | 35.09 | 238,098 | -0.21(-0.59%) |
Dec 26, 2017 | 34.97 | 35.36 | 34.95 | 35.30 | 206,250 | +0.47(+1.35%) |
Dec 22, 2017 | 34.49 | 34.83 | 33.81 | 34.83 | 368,717 | +0.00(+0.00%) |
Dec 21, 2017 | 35.43 | 35.43 | 34.74 | 34.83 | 401,861 | -0.54(-1.51%) |
Dec 20, 2017 | 36.25 | 36.25 | 35.06 | 35.36 | 486,857 | -0.70(-1.94%) |
Dec 19, 2017 | 36.71 | 36.74 | 35.68 | 36.07 | 666,065 | -0.78(-2.13%) |
Dec 18, 2017 | 36.12 | 36.86 | 36.06 | 36.85 | 1,002,118 | +1.37(+3.88%) |
Dec 15, 2017 | 35.05 | 35.55 | 34.80 | 35.47 | 425,680 | +0.81(+2.34%) |
Dec 14, 2017 | 34.89 | 35.05 | 34.57 | 34.66 | 253,455 | -0.03(-0.08%) |
Dec 13, 2017 | 34.77 | 34.96 | 34.25 | 34.69 | 412,020 | +0.06(+0.16%) |
Dec 12, 2017 | 34.34 | 34.86 | 34.18 | 34.64 | 496,480 | +0.51(+1.49%) |
Dec 11, 2017 | 34.16 | 34.38 | 34.03 | 34.13 | 348,880 | +0.23(+0.68%) |
Dec 08, 2017 | 34.39 | 34.46 | 33.87 | 33.90 | 308,201 | -0.30(-0.86%) |
Dec 07, 2017 | 33.92 | 34.32 | 33.82 | 34.19 | 502,808 | +0.50(+1.48%) |
Dec 06, 2017 | 33.42 | 33.77 | 33.27 | 33.69 | 250,190 | +0.16(+0.47%) |
Dec 05, 2017 | 33.91 | 34.35 | 33.53 | 33.54 | 176,809 | -0.36(-1.06%) |
Dec 04, 2017 | 35.10 | 35.11 | 33.79 | 33.90 | 331,175 | -0.61(-1.76%) |
Dec 01, 2017 | 34.37 | 34.74 | 34.28 | 34.51 | 289,659 | +0.18(+0.54%) |
Nov 30, 2017 | 34.21 | 34.49 | 33.85 | 34.32 | 270,706 | +0.20(+0.59%) |
Nov 29, 2017 | 35.00 | 35.24 | 33.68 | 34.12 | 384,377 | -0.64(-1.83%) |
Nov 28, 2017 | 34.55 | 34.83 | 34.45 | 34.76 | 470,131 | +0.38(+1.10%) |
Nov 27, 2017 | 34.27 | 34.52 | 34.15 | 34.38 | 326,717 | +0.30(+0.87%) |
Nov 24, 2017 | 34.07 | 34.16 | 33.95 | 34.08 | 248,315 | +0.17(+0.49%) |
Nov 22, 2017 | 33.74 | 33.93 | 33.62 | 33.92 | 300,680 | +0.30(+0.88%) |
Nov 21, 2017 | 33.33 | 33.69 | 33.29 | 33.62 | 209,731 | +0.55(+1.67%) |
Nov 20, 2017 | 32.95 | 33.08 | 32.85 | 33.07 | 231,459 | +0.33(+1.01%) |
Nov 17, 2017 | 32.73 | 32.88 | 32.59 | 32.73 | 189,309 | +0.17(+0.51%) |
Nov 16, 2017 | 32.25 | 32.72 | 32.16 | 32.57 | 135,375 | +0.65(+2.02%) |
Nov 15, 2017 | 31.69 | 31.96 | 31.35 | 31.92 | 212,816 | +0.08(+0.26%) |
Nov 14, 2017 | 32.03 | 32.42 | 31.61 | 31.84 | 174,493 | -0.31(-0.98%) |
Nov 13, 2017 | 31.98 | 32.26 | 31.81 | 32.15 | 105,799 | +0.14(+0.43%) |
Nov 10, 2017 | 31.89 | 32.10 | 31.63 | 32.01 | 106,685 | +0.04(+0.12%) |
Nov 09, 2017 | 31.96 | 32.10 | 31.55 | 31.98 | 174,239 | -0.25(-0.77%) |
Nov 08, 2017 | 32.13 | 32.27 | 31.93 | 32.23 | 132,198 | +0.04(+0.11%) |
Nov 07, 2017 | 32.57 | 32.57 | 32.13 | 32.19 | 157,514 | -0.32(-0.99%) |
Nov 06, 2017 | 32.63 | 32.65 | 32.31 | 32.51 | 174,367 | -0.06(-0.17%) |
Nov 03, 2017 | 32.20 | 32.68 | 32.13 | 32.57 | 210,480 | +0.43(+1.35%) |
Nov 02, 2017 | 32.20 | 32.25 | 31.93 | 32.13 | 130,617 | -0.12(-0.37%) |
Nov 01, 2017 | 32.99 | 33.05 | 32.23 | 32.25 | 159,538 | -0.51(-1.55%) |
Oct 31, 2017 | 32.34 | 32.88 | 32.34 | 32.76 | 254,500 | +0.43(+1.34%) |
Oct 30, 2017 | 32.22 | 32.51 | 32.10 | 32.33 | 272,719 | +0.18(+0.55%) |
Oct 27, 2017 | 31.68 | 32.15 | 31.68 | 32.15 | 165,237 | +0.59(+1.87%) |
Oct 26, 2017 | 31.51 | 31.65 | 31.29 | 31.56 | 135,265 | +0.44(+1.42%) |
Oct 25, 2017 | 31.71 | 31.72 | 30.97 | 31.12 | 170,517 | -0.58(-1.83%) |
Oct 24, 2017 | 31.95 | 31.95 | 31.62 | 31.70 | 107,201 | -0.15(-0.46%) |
Oct 23, 2017 | 32.31 | 32.37 | 31.78 | 31.85 | 169,431 | -0.30(-0.92%) |
Oct 20, 2017 | 31.96 | 32.28 | 31.94 | 32.14 | 82,477 | +0.44(+1.40%) |
Oct 19, 2017 | 31.87 | 31.87 | 31.49 | 31.70 | 103,356 | -0.30(-0.95%) |
Oct 18, 2017 | 32.15 | 32.15 | 31.83 | 32.01 | 92,301 | -0.04(-0.12%) |
Oct 17, 2017 | 31.99 | 32.14 | 31.88 | 32.04 | 105,534 | +0.04(+0.12%) |
Oct 16, 2017 | 32.18 | 32.29 | 31.91 | 32.01 | 86,513 | -0.09(-0.27%) |
Oct 13, 2017 | 32.42 | 32.42 | 31.97 | 32.09 | 89,674 | -0.12(-0.39%) |
Oct 12, 2017 | 32.21 | 32.34 | 32.10 | 32.22 | 181,102 | +0.10(+0.32%) |
Oct 11, 2017 | 32.16 | 32.20 | 32.01 | 32.12 | 100,874 | +0.02(+0.06%) |
Oct 10, 2017 | 32.51 | 32.51 | 31.87 | 32.10 | 112,579 | -0.14(-0.45%) |
Oct 09, 2017 | 32.56 | 32.56 | 32.20 | 32.24 | 86,747 | -0.07(-0.21%) |
Oct 06, 2017 | 32.40 | 32.47 | 32.19 | 32.31 | 123,547 | -0.09(-0.28%) |
Oct 05, 2017 | 32.24 | 32.41 | 32.00 | 32.40 | 122,527 | +0.42(+1.33%) |
Oct 04, 2017 | 32.21 | 32.29 | 31.96 | 31.98 | 106,570 | -0.13(-0.40%) |
Oct 03, 2017 | 31.92 | 31.92 | 31.65 | 32.11 | 121,476 | +0.30(+0.96%) |
Oct 02, 2017 | 31.77 | 31.85 | 31.58 | 31.80 | 108,883 | +0.17(+0.53%) |
Sep 29, 2017 | 31.50 | 31.68 | 31.46 | 31.63 | 109,534 | +0.15(+0.49%) |
Sep 28, 2017 | 31.24 | 31.63 | 31.14 | 31.48 | 127,033 | +0.27(+0.86%) |
Sep 27, 2017 | 30.90 | 31.32 | 30.85 | 31.21 | 115,644 | +0.54(+1.74%) |
Sep 26, 2017 | 30.99 | 31.20 | 30.67 | 30.68 | 54,093 | -0.12(-0.39%) |
Sep 25, 2017 | 31.33 | 31.44 | 30.77 | 30.80 | 102,990 | -0.48(-1.53%) |
Sep 22, 2017 | 31.35 | 31.40 | 31.23 | 31.28 | 96,842 | -0.06(-0.21%) |
Sep 21, 2017 | 31.60 | 31.65 | 31.28 | 31.34 | 87,370 | -0.30(-0.96%) |
Sep 20, 2017 | 31.66 | 31.69 | 31.38 | 31.65 | 115,809 | +0.08(+0.26%) |
Sep 19, 2017 | 31.81 | 31.81 | 31.43 | 31.56 | 123,038 | -0.14(-0.44%) |
Sep 18, 2017 | 31.50 | 31.89 | 31.50 | 31.70 | 239,152 | +0.38(+1.21%) |
Sep 15, 2017 | 30.94 | 31.39 | 30.86 | 31.32 | 136,758 | +0.37(+1.19%) |
Sep 14, 2017 | 30.98 | 31.19 | 30.72 | 30.95 | 76,095 | -0.16(-0.50%) |
Sep 13, 2017 | 31.20 | 31.24 | 30.92 | 31.11 | 131,441 | -0.14(-0.44%) |
Sep 12, 2017 | 31.32 | 31.42 | 31.01 | 31.25 | 118,537 | +0.14(+0.44%) |
Sep 11, 2017 | 30.81 | 31.18 | 30.72 | 31.11 | 120,130 | +0.42(+1.35%) |
Sep 08, 2017 | 31.18 | 31.18 | 30.59 | 30.70 | 69,417 | -0.44(-1.42%) |
Sep 07, 2017 | 31.26 | 31.38 | 31.05 | 31.14 | 85,893 | +0.10(+0.33%) |
Sep 06, 2017 | 31.03 | 31.12 | 30.71 | 31.04 | 92,354 | +0.19(+0.63%) |
Sep 05, 2017 | 30.92 | 30.96 | 30.40 | 30.84 | 122,975 | -0.19(-0.62%) |
Sep 01, 2017 | 31.71 | 31.71 | 30.76 | 31.04 | 234,663 | -0.46(-1.47%) |
Aug 31, 2017 | 31.28 | 31.66 | 31.26 | 31.50 | 269,573 | +0.67(+2.16%) |
Aug 30, 2017 | 30.41 | 30.90 | 30.34 | 30.83 | 153,093 | +0.57(+1.89%) |
Aug 29, 2017 | 29.61 | 30.36 | 29.57 | 30.26 | 159,756 | +0.45(+1.52%) |
Aug 28, 2017 | 29.67 | 29.83 | 29.53 | 29.81 | 78,912 | +0.60(+2.06%) |
Aug 25, 2017 | 29.61 | 29.61 | 29.19 | 29.21 | 50,822 | -0.08(-0.26%) |
Aug 24, 2017 | 29.22 | 29.35 | 29.01 | 29.28 | 74,257 | +0.23(+0.79%) |
Aug 23, 2017 | 28.88 | 29.11 | 28.74 | 29.05 | 80,457 | +0.16(+0.54%) |
Aug 22, 2017 | 28.48 | 28.91 | 28.48 | 28.90 | 63,086 | +0.53(+1.85%) |
Aug 21, 2017 | 28.55 | 28.55 | 28.11 | 28.37 | 72,385 | +0.00(+0.00%) |
Aug 18, 2017 | 28.67 | 28.67 | 28.32 | 28.37 | 37,543 | -0.20(-0.71%) |
Aug 17, 2017 | 29.06 | 29.27 | 28.55 | 28.57 | 71,822 | -0.52(-1.78%) |
Aug 16, 2017 | 28.85 | 29.33 | 28.85 | 29.09 | 60,942 | +0.23(+0.80%) |
Aug 15, 2017 | 29.58 | 29.60 | 28.67 | 28.86 | 78,905 | -0.43(-1.48%) |
Aug 14, 2017 | 28.84 | 29.44 | 28.84 | 29.29 | 301,284 | +0.92(+3.25%) |
Aug 11, 2017 | 27.72 | 28.39 | 27.68 | 28.37 | 56,333 | +0.61(+2.19%) |
Aug 10, 2017 | 28.27 | 28.32 | 27.76 | 27.76 | 49,077 | -0.51(-1.80%) |
Aug 09, 2017 | 28.28 | 28.35 | 28.08 | 28.27 | 97,649 | -0.26(-0.91%) |
Aug 08, 2017 | 28.60 | 28.81 | 28.41 | 28.53 | 87,412 | -0.05(-0.16%) |
Aug 07, 2017 | 28.05 | 28.58 | 28.05 | 28.57 | 104,433 | +0.53(+1.88%) |
Aug 04, 2017 | 27.84 | 28.08 | 27.84 | 28.05 | 74,338 | +0.34(+1.22%) |
Aug 03, 2017 | 27.67 | 27.79 | 27.49 | 27.71 | 34,632 | +0.21(+0.75%) |
Aug 02, 2017 | 27.40 | 27.57 | 27.01 | 27.50 | 29,468 | +0.10(+0.38%) |
Aug 01, 2017 | 27.52 | 27.52 | 27.23 | 27.40 | 30,946 | +0.07(+0.26%) |
Jul 31, 2017 | 27.83 | 27.83 | 27.25 | 27.33 | 33,700 | -0.32(-1.16%) |
Jul 28, 2017 | 27.29 | 27.75 | 27.29 | 27.65 | 44,181 | +0.13(+0.47%) |
Jul 27, 2017 | 28.07 | 28.07 | 27.16 | 27.52 | 93,711 | -0.42(-1.52%) |
Jul 26, 2017 | 28.10 | 28.10 | 27.85 | 27.95 | 114,639 | -0.01(-0.03%) |
Jul 25, 2017 | 28.14 | 28.15 | 27.79 | 27.96 | 106,203 | -0.07(-0.26%) |
Jul 24, 2017 | 27.55 | 28.03 | 27.55 | 28.03 | 90,957 | +0.40(+1.44%) |
Jul 21, 2017 | 27.41 | 27.70 | 27.41 | 27.63 | 83,551 | +0.20(+0.74%) |
Jul 20, 2017 | 27.17 | 27.46 | 27.17 | 27.43 | 51,242 | +0.24(+0.88%) |
Jul 19, 2017 | 27.21 | 27.37 | 27.13 | 27.19 | 205,695 | +0.04(+0.14%) |
Jul 18, 2017 | 26.80 | 27.15 | 26.80 | 27.15 | 50,751 | +0.30(+1.10%) |
Jul 17, 2017 | 27.11 | 27.11 | 26.78 | 26.86 | 48,417 | -0.19(-0.70%) |
Jul 14, 2017 | 27.19 | 27.19 | 26.95 | 27.05 | 33,055 | +0.05(+0.19%) |
Jul 13, 2017 | 27.16 | 27.22 | 26.81 | 27.00 | 63,167 | -0.12(-0.44%) |
Jul 12, 2017 | 26.90 | 27.14 | 26.86 | 27.12 | 54,126 | +0.45(+1.70%) |
Jul 11, 2017 | 26.39 | 26.66 | 26.36 | 26.66 | 36,969 | +0.33(+1.26%) |
Jul 10, 2017 | 26.49 | 26.72 | 26.14 | 26.33 | 62,293 | -0.04(-0.14%) |
Jul 07, 2017 | 26.29 | 26.53 | 26.26 | 26.37 | 113,908 | +0.17(+0.63%) |
Jul 06, 2017 | 26.57 | 26.57 | 26.16 | 26.20 | 56,988 | -0.54(-2.04%) |
Jul 05, 2017 | 26.61 | 26.80 | 26.46 | 26.75 | 50,209 | +0.18(+0.66%) |
Jul 03, 2017 | 26.90 | 26.92 | 26.50 | 26.57 | 35,397 | -0.14(-0.52%) |
Jun 30, 2017 | 27.00 | 27.00 | 26.67 | 26.71 | 133,377 | -0.26(-0.95%) |
Jun 29, 2017 | 27.45 | 27.45 | 26.61 | 26.97 | 74,542 | -0.52(-1.88%) |
Jun 28, 2017 | 27.07 | 27.50 | 26.96 | 27.48 | 96,787 | +0.54(+1.99%) |
Jun 27, 2017 | 27.50 | 27.53 | 26.90 | 26.95 | 102,606 | -0.59(-2.16%) |
Jun 26, 2017 | 28.20 | 28.60 | 27.35 | 27.54 | 117,623 | -0.42(-1.49%) |
Jun 23, 2017 | 27.72 | 27.97 | 27.56 | 27.96 | 100,615 | +0.23(+0.83%) |
Jun 22, 2017 | 27.49 | 27.94 | 27.49 | 27.72 | 177,597 | +0.26(+0.94%) |
Jun 21, 2017 | 27.13 | 27.48 | 27.13 | 27.47 | 71,528 | +0.39(+1.43%) |
Jun 20, 2017 | 27.16 | 27.36 | 27.02 | 27.08 | 92,825 | +0.03(+0.10%) |
Jun 19, 2017 | 26.60 | 27.07 | 26.60 | 27.05 | 60,750 | +0.73(+2.77%) |
Jun 16, 2017 | 26.11 | 26.43 | 26.11 | 26.32 | 25,605 | +0.16(+0.60%) |
Jun 15, 2017 | 25.87 | 26.20 | 25.56 | 26.17 | 56,192 | -0.09(-0.35%) |
Jun 14, 2017 | 26.75 | 26.75 | 26.03 | 26.26 | 50,434 | -0.23(-0.87%) |
Jun 13, 2017 | 26.17 | 26.53 | 26.17 | 26.49 | 64,133 | +0.41(+1.56%) |
Jun 12, 2017 | 26.36 | 26.36 | 25.73 | 26.08 | 80,652 | -0.51(-1.93%) |
Jun 09, 2017 | 27.60 | 27.62 | 26.18 | 26.60 | 137,341 | -0.85(-3.11%) |
Jun 08, 2017 | 27.30 | 27.49 | 27.15 | 27.45 | 69,057 | +0.27(+1.00%) |
Jun 07, 2017 | 27.29 | 27.29 | 27.02 | 27.18 | 44,121 | +0.04(+0.15%) |
Jun 06, 2017 | 26.89 | 27.24 | 26.81 | 27.13 | 137,810 | +0.18(+0.68%) |
Jun 05, 2017 | 27.09 | 27.09 | 26.85 | 26.95 | 56,505 | +0.05(+0.17%) |
Jun 02, 2017 | 26.95 | 26.95 | 26.57 | 26.90 | 73,990 | +0.18(+0.69%) |
Jun 01, 2017 | 26.28 | 26.73 | 26.28 | 26.72 | 113,862 | +0.56(+2.15%) |
May 31, 2017 | 26.10 | 26.17 | 25.69 | 26.16 | 138,643 | +0.19(+0.75%) |
May 30, 2017 | 26.14 | 26.14 | 25.86 | 25.96 | 87,296 | -0.10(-0.39%) |
May 26, 2017 | 26.45 | 26.45 | 25.88 | 26.06 | 114,298 | -0.33(-1.26%) |
May 25, 2017 | 26.50 | 26.83 | 25.95 | 26.40 | 127,181 | +0.32(+1.24%) |
May 24, 2017 | 25.42 | 26.07 | 25.42 | 26.07 | 107,259 | +0.76(+2.99%) |
May 23, 2017 | 25.40 | 25.40 | 25.08 | 25.32 | 40,008 | +0.08(+0.33%) |
May 22, 2017 | 25.03 | 25.24 | 25.00 | 25.23 | 95,590 | +0.39(+1.56%) |
May 19, 2017 | 24.95 | 25.11 | 24.82 | 24.85 | 58,848 | +0.05(+0.19%) |
May 18, 2017 | 24.18 | 24.84 | 24.18 | 24.80 | 41,049 | +0.70(+2.91%) |
May 17, 2017 | 24.89 | 24.89 | 24.06 | 24.10 | 52,559 | -0.88(-3.53%) |
May 16, 2017 | 24.90 | 24.98 | 24.69 | 24.98 | 29,450 | +0.12(+0.46%) |
May 15, 2017 | 24.80 | 24.92 | 24.58 | 24.86 | 52,701 | +0.22(+0.89%) |
May 12, 2017 | 24.51 | 24.72 | 24.36 | 24.64 | 32,546 | +0.13(+0.54%) |
May 11, 2017 | 24.45 | 24.61 | 24.26 | 24.51 | 39,729 | +0.05(+0.19%) |
May 10, 2017 | 24.30 | 24.50 | 24.28 | 24.47 | 23,524 | +0.23(+0.95%) |
May 09, 2017 | 23.87 | 24.24 | 23.87 | 24.24 | 37,786 | +0.54(+2.26%) |
May 08, 2017 | 23.90 | 23.90 | 23.63 | 23.70 | 20,118 | -0.06(-0.27%) |
May 05, 2017 | 23.64 | 23.77 | 23.53 | 23.77 | 14,252 | +0.24(+1.02%) |
May 04, 2017 | 23.75 | 23.75 | 23.44 | 23.53 | 14,407 | -0.08(-0.35%) |
May 03, 2017 | 23.65 | 23.65 | 23.48 | 23.61 | 8,897 | -0.08(-0.35%) |
May 02, 2017 | 23.76 | 23.76 | 23.59 | 23.69 | 23,570 | -0.03(-0.12%) |