Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.70 | 34.40 | 33.14 | 34.33 | 204,993 | +0.74(+2.20%) |
Jul 30, 2018 | 33.61 | 34.40 | 33.54 | 33.59 | 210,488 | +0.15(+0.45%) |
Jul 27, 2018 | 33.35 | 34.08 | 33.22 | 33.44 | 388,200 | +0.35(+1.06%) |
Jul 26, 2018 | 32.89 | 33.17 | 32.74 | 33.09 | 404,062 | +0.27(+0.82%) |
Jul 25, 2018 | 32.53 | 33.36 | 32.41 | 32.82 | 333,692 | +0.33(+1.02%) |
Jul 24, 2018 | 32.82 | 32.85 | 32.00 | 32.49 | 383,865 | +0.80(+2.52%) |
Jul 23, 2018 | 31.53 | 31.91 | 31.33 | 31.69 | 96,331 | +0.20(+0.64%) |
Jul 20, 2018 | 31.56 | 31.71 | 31.41 | 31.49 | 158,419 | -0.10(-0.32%) |
Jul 19, 2018 | 31.23 | 32.15 | 31.23 | 31.59 | 321,594 | +0.26(+0.83%) |
Jul 18, 2018 | 31.16 | 31.50 | 31.00 | 31.33 | 275,940 | +0.02(+0.06%) |
Jul 17, 2018 | 30.38 | 31.50 | 30.31 | 31.31 | 309,843 | +0.65(+2.12%) |
Jul 16, 2018 | 31.96 | 32.49 | 30.41 | 30.66 | 433,673 | +0.04(+0.13%) |
Jul 13, 2018 | 30.35 | 30.98 | 30.17 | 30.62 | 221,500 | +0.33(+1.09%) |
Jul 12, 2018 | 31.00 | 31.02 | 30.21 | 30.29 | 186,452 | -0.67(-2.16%) |
Jul 11, 2018 | 31.58 | 32.08 | 30.94 | 30.96 | 340,270 | -0.94(-2.95%) |
Jul 10, 2018 | 31.45 | 32.65 | 31.45 | 31.90 | 435,198 | +0.53(+1.69%) |
Jul 09, 2018 | 30.61 | 31.84 | 30.61 | 31.37 | 258,340 | +0.96(+3.16%) |
Jul 06, 2018 | 30.10 | 30.65 | 29.55 | 30.41 | 100,900 | +0.26(+0.86%) |
Jul 05, 2018 | 29.90 | 30.37 | 29.61 | 30.15 | 112,933 | +0.30(+1.01%) |
Jul 03, 2018 | 29.85 | 29.85 | 29.85 | 0 | +0.65(+2.23%) | |
Jul 02, 2018 | 28.76 | 29.62 | 28.26 | 29.20 | 219,071 | +0.27(+0.93%) |
Jun 29, 2018 | 29.25 | 29.42 | 28.61 | 28.93 | 153,923 | -0.24(-0.82%) |
Jun 28, 2018 | 29.61 | 29.72 | 29.04 | 29.17 | 239,476 | -0.50(-1.69%) |
Jun 27, 2018 | 29.70 | 30.09 | 29.20 | 29.67 | 675,036 | -0.03(-0.10%) |
Jun 26, 2018 | 28.26 | 30.21 | 28.13 | 29.70 | 287,497 | +1.39(+4.91%) |
Jun 25, 2018 | 28.52 | 28.57 | 27.51 | 28.31 | 240,989 | -0.21(-0.74%) |
Jun 22, 2018 | 28.11 | 29.30 | 27.24 | 28.52 | 2,829,784 | +1.06(+3.86%) |
Jun 21, 2018 | 28.84 | 28.95 | 27.23 | 27.46 | 252,520 | -1.44(-4.98%) |
Jun 20, 2018 | 28.86 | 29.22 | 28.45 | 28.90 | 159,486 | +0.17(+0.59%) |
Jun 19, 2018 | 28.39 | 29.08 | 28.13 | 28.73 | 147,426 | -0.14(-0.48%) |
Jun 18, 2018 | 28.29 | 29.74 | 28.29 | 28.87 | 156,163 | +0.63(+2.23%) |
Jun 15, 2018 | 29.28 | 28.06 | 28.24 | 334,104 | -1.04(-3.55%) | |
Jun 14, 2018 | 29.45 | 29.75 | 29.10 | 29.28 | 133,070 | -0.05(-0.17%) |
Jun 13, 2018 | 29.73 | 30.21 | 29.21 | 29.33 | 132,245 | -0.44(-1.48%) |
Jun 12, 2018 | 30.68 | 31.05 | 29.73 | 29.77 | 135,854 | -0.76(-2.49%) |
Jun 11, 2018 | 31.64 | 31.64 | 30.23 | 30.53 | 126,193 | -1.07(-3.39%) |
Jun 08, 2018 | 31.42 | 31.75 | 30.49 | 31.60 | 188,118 | +0.16(+0.51%) |
Jun 07, 2018 | 30.29 | 31.52 | 30.14 | 31.44 | 219,960 | +1.07(+3.52%) |
Jun 06, 2018 | 29.68 | 30.37 | 156,074 | +0.36(+1.20%) | ||
Jun 05, 2018 | 30.90 | 31.03 | 29.72 | 30.01 | 179,584 | -1.09(-3.50%) |
Jun 04, 2018 | 29.61 | 31.19 | 29.61 | 31.10 | 288,497 | +1.54(+5.21%) |
Jun 01, 2018 | 29.02 | 29.86 | 28.85 | 29.56 | 210,951 | +0.59(+2.04%) |
May 31, 2018 | 29.21 | 29.80 | 28.80 | 28.97 | 374,384 | -0.29(-0.99%) |
May 30, 2018 | 28.61 | 29.84 | 28.61 | 29.26 | 236,539 | +0.63(+2.20%) |
May 29, 2018 | 28.99 | 29.28 | 28.52 | 28.63 | 179,426 | -0.65(-2.22%) |
May 25, 2018 | 29.28 | 29.28 | 29.28 | 0 | -0.78(-2.59%) | |
May 24, 2018 | 31.18 | 31.18 | 30.00 | 30.06 | 146,381 | -1.30(-4.15%) |
May 23, 2018 | 31.48 | 32.22 | 31.02 | 31.36 | 127,760 | -0.08(-0.25%) |
May 22, 2018 | 31.39 | 31.71 | 30.55 | 31.44 | 210,170 | +0.06(+0.19%) |
May 21, 2018 | 31.40 | 32.21 | 31.11 | 31.38 | 204,322 | +0.11(+0.35%) |
May 18, 2018 | 31.43 | 31.71 | 30.96 | 31.27 | 125,453 | -0.23(-0.73%) |
May 17, 2018 | 31.36 | 32.53 | 31.36 | 31.50 | 221,963 | +0.10(+0.32%) |
May 16, 2018 | 31.49 | 32.09 | 30.74 | 31.40 | 321,293 | -0.08(-0.25%) |
May 15, 2018 | 32.50 | 32.50 | 29.06 | 31.48 | 255,891 | -2.42(-7.14%) |
May 14, 2018 | 34.59 | 35.07 | 33.86 | 33.90 | 110,982 | -0.35(-1.02%) |
May 11, 2018 | 35.30 | 35.98 | 34.20 | 34.25 | 172,446 | -0.84(-2.39%) |
May 10, 2018 | 35.09 | 35.52 | 34.34 | 35.09 | 209,626 | +0.14(+0.40%) |
May 09, 2018 | 34.10 | 35.01 | 33.83 | 34.95 | 383,513 | +1.11(+3.28%) |
May 08, 2018 | 33.26 | 33.91 | 33.11 | 33.84 | 79,041 | +0.64(+1.93%) |
May 07, 2018 | 33.63 | 34.15 | 33.20 | 33.20 | 91,727 | -0.38(-1.13%) |
May 04, 2018 | 33.32 | 33.79 | 33.27 | 33.58 | 58,932 | +0.14(+0.42%) |
May 03, 2018 | 34.36 | 34.45 | 33.26 | 33.44 | 166,093 | -1.10(-3.18%) |
May 02, 2018 | 33.69 | 34.88 | 33.69 | 34.54 | 176,237 | +0.80(+2.37%) |
May 01, 2018 | 34.13 | 34.81 | 33.51 | 33.74 | 78,792 | -0.52(-1.52%) |
Apr 30, 2018 | 35.19 | 35.70 | 34.00 | 34.26 | 163,919 | -0.80(-2.28%) |
Apr 27, 2018 | 34.30 | 35.09 | 34.27 | 35.06 | 91,328 | +0.74(+2.16%) |
Apr 26, 2018 | 34.14 | 34.47 | 33.98 | 34.32 | 111,491 | +0.39(+1.15%) |
Apr 25, 2018 | 33.54 | 34.03 | 33.52 | 33.93 | 87,977 | +0.22(+0.65%) |
Apr 24, 2018 | 34.20 | 34.40 | 33.13 | 33.71 | 170,371 | -0.55(-1.61%) |
Apr 23, 2018 | 33.30 | 34.33 | 32.62 | 34.26 | 119,763 | +0.74(+2.21%) |
Apr 20, 2018 | 32.38 | 33.66 | 32.04 | 33.52 | 89,535 | +0.95(+2.92%) |
Apr 19, 2018 | 32.86 | 33.11 | 32.40 | 32.57 | 75,491 | -0.25(-0.76%) |
Apr 18, 2018 | 32.58 | 33.16 | 32.30 | 32.82 | 162,484 | +0.56(+1.74%) |
Apr 17, 2018 | 31.84 | 32.47 | 31.38 | 32.26 | 168,976 | +0.68(+2.15%) |
Apr 16, 2018 | 32.21 | 32.50 | 31.47 | 31.58 | 67,650 | -0.97(-2.98%) |
Apr 13, 2018 | 32.47 | 32.75 | 31.85 | 32.55 | 151,861 | +0.26(+0.81%) |
Apr 12, 2018 | 32.78 | 32.78 | 32.06 | 32.29 | 76,612 | -0.14(-0.43%) |
Apr 11, 2018 | 31.82 | 32.79 | 31.64 | 32.43 | 119,749 | +0.55(+1.73%) |
Apr 10, 2018 | 30.90 | 32.12 | 30.81 | 31.88 | 176,566 | +1.38(+4.52%) |
Apr 09, 2018 | 30.66 | 30.91 | 30.30 | 30.50 | 69,458 | +0.07(+0.23%) |
Apr 06, 2018 | 30.33 | 30.82 | 29.85 | 30.43 | 88,675 | -0.07(-0.23%) |
Apr 05, 2018 | 29.69 | 30.60 | 29.64 | 30.50 | 193,949 | +1.00(+3.39%) |
Apr 04, 2018 | 29.27 | 29.76 | 29.09 | 29.50 | 103,643 | -0.01(-0.03%) |
Apr 03, 2018 | 28.71 | 29.59 | 28.16 | 29.51 | 214,364 | +0.88(+3.07%) |
Apr 02, 2018 | 28.78 | 28.91 | 27.99 | 28.63 | 55,927 | +0.02(+0.07%) |
Mar 29, 2018 | 28.61 | 28.61 | 28.61 | 0 | -0.28(-0.97%) | |
Mar 28, 2018 | 28.79 | 29.45 | 28.75 | 28.89 | 111,144 | +0.05(+0.17%) |
Mar 27, 2018 | 28.94 | 29.30 | 28.51 | 28.84 | 91,641 | +0.03(+0.10%) |
Mar 26, 2018 | 28.92 | 28.93 | 27.68 | 28.81 | 66,725 | +0.24(+0.84%) |
Mar 23, 2018 | 29.12 | 29.42 | 28.48 | 28.57 | 72,633 | -0.50(-1.72%) |
Mar 22, 2018 | 27.29 | 30.00 | 27.29 | 29.07 | 238,647 | +1.53(+5.56%) |
Mar 21, 2018 | 27.06 | 27.75 | 26.80 | 27.54 | 142,079 | +0.60(+2.23%) |
Mar 20, 2018 | 26.18 | 27.00 | 26.15 | 26.94 | 249,266 | +0.90(+3.46%) |
Mar 19, 2018 | 26.02 | 26.23 | 25.92 | 26.04 | 144,209 | +0.02(+0.08%) |
Mar 16, 2018 | 24.93 | 26.19 | 24.93 | 26.02 | 480,389 | +1.09(+4.37%) |
Mar 15, 2018 | 25.72 | 25.86 | 24.86 | 24.93 | 126,849 | -0.90(-3.48%) |
Mar 14, 2018 | 26.00 | 26.02 | 25.64 | 25.83 | 99,458 | -0.02(-0.08%) |
Mar 13, 2018 | 26.00 | 26.05 | 25.31 | 25.85 | 62,685 | -0.03(-0.12%) |
Mar 12, 2018 | 25.63 | 26.20 | 25.63 | 25.88 | 83,900 | -0.02(-0.08%) |
Mar 09, 2018 | 25.30 | 25.90 | 25.16 | 25.90 | 124,845 | +0.68(+2.70%) |
Mar 08, 2018 | 25.00 | 25.30 | 24.76 | 25.22 | 67,446 | +0.10(+0.40%) |
Mar 07, 2018 | 24.73 | 25.12 | 77,193 | -0.54(-2.10%) | ||
Mar 06, 2018 | 25.71 | 25.75 | 25.21 | 25.66 | 71,081 | +0.30(+1.18%) |
Mar 05, 2018 | 25.10 | 25.84 | 25.03 | 25.36 | 73,084 | +0.31(+1.24%) |
Mar 02, 2018 | 24.80 | 25.31 | 24.58 | 25.05 | 91,206 | +0.07(+0.28%) |
Mar 01, 2018 | 25.07 | 25.43 | 24.85 | 24.98 | 100,995 | -0.04(-0.16%) |
Feb 28, 2018 | 25.13 | 25.20 | 24.90 | 25.02 | 175,839 | -0.09(-0.36%) |
Feb 27, 2018 | 25.42 | 25.86 | 25.08 | 25.11 | 48,692 | -0.36(-1.41%) |
Feb 26, 2018 | 26.20 | 26.20 | 25.45 | 25.47 | 37,845 | -0.52(-2.00%) |
Feb 23, 2018 | 26.02 | 26.15 | 25.50 | 25.99 | 43,531 | +0.22(+0.85%) |
Feb 22, 2018 | 26.20 | 25.77 | 311,437 | +0.78(+3.12%) | ||
Feb 21, 2018 | 25.09 | 25.15 | 24.97 | 24.99 | 75,519 | -0.13(-0.52%) |
Feb 20, 2018 | 25.21 | 25.40 | 25.02 | 25.12 | 48,045 | -0.12(-0.48%) |
Feb 16, 2018 | 25.24 | 25.24 | 25.24 | 0 | +0.14(+0.56%) | |
Feb 15, 2018 | 25.31 | 25.33 | 24.82 | 25.10 | 263,198 | -0.05(-0.20%) |
Feb 14, 2018 | 25.03 | 25.37 | 24.58 | 25.15 | 139,797 | -0.21(-0.83%) |
Feb 13, 2018 | 25.39 | 25.50 | 24.95 | 25.36 | 29,206 | -0.20(-0.78%) |
Feb 12, 2018 | 25.60 | 25.77 | 24.61 | 25.56 | 59,472 | +0.05(+0.20%) |
Feb 09, 2018 | 24.77 | 25.63 | 24.44 | 25.51 | 211,711 | +1.11(+4.55%) |
Feb 08, 2018 | 25.20 | 25.48 | 23.82 | 24.40 | 205,142 | -0.82(-3.25%) |
Feb 07, 2018 | 26.61 | 26.61 | 25.18 | 25.22 | 79,903 | -1.23(-4.65%) |
Feb 06, 2018 | 26.44 | 26.97 | 26.00 | 26.45 | 237,956 | -0.40(-1.49%) |
Feb 05, 2018 | 26.87 | 27.61 | 26.72 | 26.85 | 62,814 | -0.30(-1.10%) |
Feb 02, 2018 | 28.11 | 28.11 | 26.80 | 27.15 | 97,364 | -1.10(-3.89%) |
Feb 01, 2018 | 27.90 | 28.76 | 27.43 | 28.25 | 148,394 | +0.30(+1.07%) |
Jan 31, 2018 | 26.98 | 27.95 | 26.91 | 27.95 | 100,095 | +1.06(+3.94%) |
Jan 30, 2018 | 27.31 | 27.31 | 26.89 | 61,254 | -0.42(-1.54%) | |
Jan 29, 2018 | 27.59 | 27.73 | 27.09 | 27.31 | 141,233 | -0.44(-1.59%) |
Jan 26, 2018 | 27.52 | 27.92 | 27.52 | 27.75 | 70,207 | +0.22(+0.80%) |
Jan 25, 2018 | 28.00 | 28.00 | 27.04 | 27.53 | 115,169 | -0.47(-1.68%) |
Jan 24, 2018 | 27.63 | 28.20 | 27.50 | 28.00 | 231,338 | +0.33(+1.19%) |
Jan 23, 2018 | 28.14 | 28.16 | 27.18 | 27.67 | 120,718 | -0.33(-1.18%) |
Jan 22, 2018 | 28.06 | 28.18 | 27.83 | 28.00 | 78,824 | +0.01(+0.04%) |
Jan 19, 2018 | 27.95 | 28.11 | 27.78 | 27.99 | 116,529 | +0.04(+0.14%) |
Jan 18, 2018 | 27.56 | 28.29 | 27.45 | 27.95 | 220,407 | +0.29(+1.05%) |
Jan 17, 2018 | 27.68 | 28.38 | 27.39 | 27.66 | 173,769 | +0.03(+0.11%) |
Jan 16, 2018 | 28.77 | 28.77 | 27.51 | 27.63 | 139,842 | -1.17(-4.06%) |
Jan 12, 2018 | 28.80 | 28.80 | 28.80 | 0 | +0.44(+1.55%) | |
Jan 11, 2018 | 28.69 | 28.69 | 28.11 | 28.36 | 132,232 | -0.09(-0.32%) |
Jan 10, 2018 | 28.56 | 28.45 | 204,358 | +0.60(+2.15%) | ||
Jan 09, 2018 | 28.52 | 28.68 | 27.40 | 27.85 | 247,731 | -0.55(-1.94%) |
Jan 08, 2018 | 27.31 | 28.64 | 27.23 | 28.40 | 115,178 | +1.02(+3.73%) |
Jan 05, 2018 | 26.92 | 27.46 | 26.38 | 27.38 | 174,537 | +0.53(+1.97%) |
Jan 04, 2018 | 26.49 | 26.94 | 26.00 | 26.85 | 135,986 | +0.67(+2.56%) |
Jan 03, 2018 | 25.44 | 26.47 | 25.06 | 26.18 | 184,570 | +0.82(+3.23%) |
Jan 02, 2018 | 24.61 | 25.40 | 24.41 | 25.36 | 48,558 | +0.96(+3.93%) |
Dec 29, 2017 | 24.40 | 24.40 | 24.40 | 0 | -0.63(-2.52%) | |
Dec 28, 2017 | 25.03 | 25.44 | 24.41 | 25.03 | 69,472 | +0.12(+0.48%) |
Dec 27, 2017 | 24.19 | 25.04 | 23.52 | 24.91 | 161,226 | +0.72(+2.98%) |
Dec 26, 2017 | 24.85 | 25.27 | 23.80 | 24.19 | 253,971 | -0.47(-1.91%) |
Dec 22, 2017 | 25.01 | 25.53 | 24.55 | 24.66 | 148,784 | -0.36(-1.44%) |
Dec 21, 2017 | 24.95 | 25.66 | 24.95 | 25.02 | 116,098 | +0.03(+0.12%) |
Dec 20, 2017 | 25.24 | 25.81 | 24.82 | 24.99 | 94,828 | -0.02(-0.08%) |
Dec 19, 2017 | 25.40 | 25.80 | 24.94 | 25.01 | 185,879 | -0.33(-1.30%) |
Dec 18, 2017 | 25.40 | 25.75 | 25.21 | 25.34 | 159,849 | -0.21(-0.82%) |
Dec 15, 2017 | 24.60 | 25.68 | 24.60 | 25.55 | 1,019,499 | +0.89(+3.61%) |
Dec 14, 2017 | 25.05 | 25.21 | 24.42 | 24.66 | 385,286 | -0.41(-1.64%) |
Dec 13, 2017 | 26.03 | 26.03 | 24.97 | 25.07 | 264,093 | -0.86(-3.32%) |
Dec 12, 2017 | 25.05 | 26.24 | 25.05 | 25.93 | 87,530 | +0.88(+3.51%) |
Dec 11, 2017 | 26.70 | 26.70 | 24.99 | 25.05 | 220,856 | -1.86(-6.91%) |
Dec 08, 2017 | 26.53 | 27.38 | 26.03 | 26.91 | 69,193 | +0.43(+1.62%) |
Dec 07, 2017 | 26.27 | 26.51 | 25.73 | 26.48 | 63,880 | +0.00(+0.00%) |
Dec 06, 2017 | 26.88 | 26.88 | 25.69 | 26.48 | 62,499 | -0.42(-1.56%) |
Dec 05, 2017 | 27.19 | 27.65 | 26.77 | 26.90 | 60,854 | -0.39(-1.43%) |
Dec 04, 2017 | 26.80 | 27.68 | 26.77 | 27.29 | 159,112 | +0.61(+2.29%) |
Dec 01, 2017 | 25.70 | 26.93 | 25.70 | 26.68 | 73,754 | +0.90(+3.49%) |
Nov 30, 2017 | 25.81 | 26.59 | 25.37 | 25.78 | 55,046 | +0.28(+1.10%) |
Nov 29, 2017 | 25.15 | 25.60 | 24.98 | 25.50 | 40,001 | +0.37(+1.47%) |
Nov 28, 2017 | 25.00 | 25.27 | 24.48 | 25.13 | 81,971 | +0.13(+0.52%) |
Nov 27, 2017 | 24.66 | 25.10 | 24.26 | 25.00 | 62,494 | +0.58(+2.38%) |
Nov 24, 2017 | 24.51 | 24.65 | 24.22 | 24.42 | 73,885 | -0.26(-1.05%) |
Nov 22, 2017 | 25.01 | 25.01 | 24.23 | 24.68 | 37,492 | -0.28(-1.12%) |
Nov 21, 2017 | 24.92 | 25.20 | 24.68 | 24.96 | 118,772 | -0.07(-0.28%) |
Nov 20, 2017 | 24.87 | 25.09 | 24.62 | 25.03 | 72,373 | +0.06(+0.24%) |
Nov 17, 2017 | 25.02 | 25.16 | 24.82 | 24.97 | 49,237 | -0.07(-0.28%) |
Nov 16, 2017 | 24.96 | 25.24 | 24.48 | 25.04 | 1,259,204 | +0.02(+0.08%) |
Nov 15, 2017 | 24.97 | 25.44 | 24.85 | 25.02 | 71,516 | +0.11(+0.44%) |
Nov 14, 2017 | 25.56 | 25.56 | 24.25 | 24.91 | 130,278 | -0.75(-2.92%) |
Nov 13, 2017 | 26.67 | 26.67 | 25.36 | 25.66 | 82,589 | -0.91(-3.42%) |
Nov 10, 2017 | 27.00 | 27.22 | 26.20 | 26.57 | 50,119 | -0.33(-1.23%) |
Nov 09, 2017 | 26.62 | 27.00 | 25.92 | 26.90 | 65,686 | +0.02(+0.07%) |
Nov 08, 2017 | 27.23 | 27.23 | 26.65 | 26.88 | 28,025 | -0.45(-1.65%) |
Nov 07, 2017 | 27.75 | 27.75 | 27.22 | 27.33 | 48,176 | -0.08(-0.29%) |
Nov 06, 2017 | 27.50 | 27.92 | 27.00 | 27.41 | 75,077 | -0.02(-0.07%) |
Nov 03, 2017 | 27.29 | 27.60 | 27.23 | 27.43 | 61,471 | +0.06(+0.22%) |
Nov 02, 2017 | 27.18 | 27.84 | 27.18 | 27.37 | 68,901 | +0.19(+0.70%) |
Nov 01, 2017 | 27.30 | 27.40 | 26.86 | 27.18 | 175,568 | -0.07(-0.26%) |
Oct 31, 2017 | 27.21 | 27.35 | 26.85 | 27.25 | 56,875 | -0.01(-0.04%) |
Oct 30, 2017 | 27.32 | 28.04 | 26.76 | 27.26 | 25,911 | -0.23(-0.84%) |
Oct 27, 2017 | 27.80 | 27.95 | 27.37 | 27.49 | 48,386 | -0.41(-1.47%) |
Oct 26, 2017 | 27.60 | 28.40 | 27.60 | 27.90 | 74,829 | +0.39(+1.42%) |
Oct 25, 2017 | 27.25 | 27.80 | 27.25 | 27.51 | 24,223 | +0.29(+1.07%) |
Oct 24, 2017 | 27.10 | 27.84 | 27.00 | 27.22 | 86,023 | +0.00(+0.00%) |
Oct 23, 2017 | 27.22 | 27.87 | 26.75 | 27.22 | 81,611 | +0.15(+0.55%) |
Oct 20, 2017 | 27.00 | 27.31 | 26.68 | 27.07 | 44,036 | +0.17(+0.63%) |
Oct 19, 2017 | 26.82 | 27.51 | 26.79 | 26.90 | 43,268 | -0.27(-0.99%) |
Oct 18, 2017 | 26.96 | 27.38 | 26.51 | 27.17 | 35,056 | +0.25(+0.93%) |
Oct 17, 2017 | 26.81 | 27.60 | 26.51 | 26.92 | 22,365 | +0.06(+0.22%) |
Oct 16, 2017 | 26.20 | 27.30 | 26.20 | 26.86 | 39,850 | +0.33(+1.24%) |
Oct 13, 2017 | 26.30 | 26.90 | 26.30 | 26.53 | 31,669 | -0.18(-0.67%) |
Oct 12, 2017 | 26.57 | 27.13 | 26.57 | 26.71 | 44,580 | -0.08(-0.30%) |
Oct 11, 2017 | 26.82 | 27.00 | 26.57 | 26.79 | 46,834 | -0.09(-0.33%) |
Oct 10, 2017 | 27.24 | 27.58 | 26.69 | 26.88 | 22,161 | -0.15(-0.55%) |
Oct 09, 2017 | 27.12 | 27.12 | 26.74 | 27.03 | 39,095 | -0.03(-0.11%) |
Oct 06, 2017 | 26.68 | 27.20 | 26.50 | 27.06 | 46,782 | +0.06(+0.22%) |
Oct 05, 2017 | 27.11 | 27.25 | 26.83 | 27.00 | 78,803 | -0.21(-0.77%) |
Oct 04, 2017 | 26.84 | 27.30 | 26.59 | 27.21 | 115,693 | +0.15(+0.55%) |
Oct 03, 2017 | 27.20 | 27.29 | 26.86 | 27.06 | 65,459 | -0.42(-1.53%) |
Oct 02, 2017 | 28.79 | 29.08 | 27.40 | 27.48 | 369,204 | -1.60(-5.50%) |
Sep 29, 2017 | 28.76 | 29.21 | 28.31 | 29.08 | 61,222 | +0.08(+0.28%) |
Sep 28, 2017 | 27.50 | 29.11 | 27.20 | 29.00 | 653,968 | +1.55(+5.65%) |
Sep 27, 2017 | 27.12 | 27.59 | 26.77 | 27.45 | 155,989 | +0.34(+1.25%) |
Sep 26, 2017 | 27.92 | 28.55 | 27.04 | 27.11 | 68,779 | -0.81(-2.90%) |
Sep 25, 2017 | 27.67 | 27.99 | 27.52 | 27.92 | 53,272 | +0.40(+1.45%) |
Sep 22, 2017 | 27.57 | 28.20 | 27.42 | 27.52 | 56,848 | -0.10(-0.36%) |
Sep 21, 2017 | 28.52 | 29.23 | 27.39 | 27.62 | 104,000 | -0.87(-3.05%) |
Sep 20, 2017 | 28.48 | 29.31 | 28.39 | 28.49 | 76,827 | -0.26(-0.90%) |
Sep 19, 2017 | 28.93 | 28.93 | 28.03 | 28.75 | 314,393 | -0.38(-1.30%) |
Sep 18, 2017 | 29.25 | 29.75 | 28.56 | 29.13 | 294,051 | -0.10(-0.34%) |
Sep 15, 2017 | 28.93 | 30.35 | 28.39 | 29.23 | 1,827,389 | +0.11(+0.38%) |
Sep 14, 2017 | 29.11 | 30.06 | 28.86 | 29.12 | 367,714 | +0.23(+0.80%) |
Sep 13, 2017 | 28.72 | 29.33 | 28.60 | 28.89 | 652,121 | +0.14(+0.49%) |
Sep 12, 2017 | 28.74 | 29.18 | 28.20 | 28.75 | 295,785 | +0.16(+0.56%) |
Sep 11, 2017 | 29.37 | 29.45 | 28.57 | 28.59 | 336,458 | -0.36(-1.24%) |
Sep 08, 2017 | 28.95 | 29.25 | 28.61 | 28.95 | 318,702 | +0.19(+0.66%) |
Sep 07, 2017 | 29.07 | 29.76 | 27.66 | 28.76 | 461,735 | -0.02(-0.07%) |
Sep 06, 2017 | 27.33 | 29.15 | 26.51 | 28.78 | 301,385 | +1.47(+5.38%) |
Sep 05, 2017 | 24.21 | 27.49 | 24.18 | 27.31 | 413,506 | +3.71(+15.72%) |
Sep 01, 2017 | 23.68 | 23.87 | 23.68 | 23.60 | 64,758 | -0.05(-0.21%) |
Aug 31, 2017 | 24.54 | 25.13 | 23.07 | 23.65 | 33,007 | -0.76(-3.11%) |
Aug 30, 2017 | 24.37 | 24.83 | 24.30 | 24.41 | 52,605 | -0.30(-1.21%) |
Aug 29, 2017 | 24.59 | 25.20 | 24.21 | 24.71 | 88,344 | -0.12(-0.48%) |
Aug 28, 2017 | 24.57 | 25.19 | 24.39 | 24.83 | 45,089 | +0.08(+0.32%) |
Aug 25, 2017 | 24.69 | 24.75 | 23.94 | 24.75 | 52,672 | +0.26(+1.06%) |
Aug 24, 2017 | 22.43 | 24.67 | 21.84 | 24.49 | 69,497 | +1.90(+8.41%) |
Aug 23, 2017 | 21.35 | 23.36 | 21.01 | 22.59 | 77,157 | +1.13(+5.27%) |
Aug 22, 2017 | 23.15 | 24.00 | 21.20 | 21.46 | 29,609 | -1.60(-6.94%) |
Aug 21, 2017 | 23.94 | 24.36 | 22.99 | 23.06 | 32,512 | -1.09(-4.51%) |
Aug 18, 2017 | 21.86 | 24.80 | 21.24 | 24.15 | 53,956 | +2.00(+9.03%) |
Aug 17, 2017 | 23.86 | 23.86 | 22.00 | 22.15 | 78,263 | -1.75(-7.32%) |
Aug 16, 2017 | 25.44 | 25.44 | 23.83 | 23.90 | 83,370 | -0.59(-2.41%) |
Aug 15, 2017 | 23.91 | 24.83 | 23.68 | 24.49 | 151,623 | +0.66(+2.77%) |
Aug 14, 2017 | 23.31 | 25.05 | 22.66 | 23.83 | 117,941 | +0.54(+2.32%) |
Aug 11, 2017 | 24.27 | 24.27 | 23.21 | 23.29 | 37,348 | -1.05(-4.31%) |
Aug 10, 2017 | 24.10 | 24.34 | 23.45 | 24.34 | 117,677 | -0.20(-0.81%) |
Aug 09, 2017 | 25.22 | 25.53 | 24.46 | 24.54 | 64,282 | -0.52(-2.08%) |
Aug 08, 2017 | 25.00 | 25.44 | 24.94 | 25.06 | 156,395 | -0.08(-0.32%) |
Aug 07, 2017 | 24.96 | 25.50 | 24.78 | 25.14 | 74,764 | -0.09(-0.36%) |
Aug 04, 2017 | 24.94 | 26.50 | 24.92 | 25.23 | 70,982 | +0.03(+0.12%) |
Aug 03, 2017 | 26.85 | 27.00 | 24.84 | 25.20 | 213,576 | -1.90(-7.01%) |
Aug 02, 2017 | 25.58 | 29.14 | 25.58 | 27.10 | 595,122 | +2.10(+8.40%) |