Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 30.27 | 30.27 | 30.27 | 0 | +0.11(+0.36%) | |
Mar 28, 2018 | 30.74 | 31.07 | 29.91 | 30.16 | 42,981 | -0.62(-2.01%) |
Mar 27, 2018 | 31.87 | 32.23 | 30.74 | 30.78 | 70,686 | -0.94(-2.98%) |
Mar 26, 2018 | 32.92 | 33.02 | 31.47 | 31.72 | 76,819 | -0.22(-0.68%) |
Mar 23, 2018 | 32.56 | 32.99 | 31.80 | 31.94 | 62,514 | -0.58(-1.79%) |
Mar 22, 2018 | 32.59 | 33.39 | 32.34 | 32.52 | 47,281 | -0.36(-1.11%) |
Mar 21, 2018 | 32.89 | 33.58 | 32.56 | 32.89 | 44,289 | +0.29(+0.89%) |
Mar 20, 2018 | 32.99 | 33.21 | 32.12 | 32.59 | 40,252 | -0.11(-0.33%) |
Mar 19, 2018 | 32.89 | 32.41 | 32.70 | 33,192 | -0.18(-0.55%) | |
Mar 16, 2018 | 32.96 | 33.25 | 32.74 | 32.89 | 102,312 | +0.11(+0.33%) |
Mar 15, 2018 | 32.67 | 33.10 | 32.63 | 32.78 | 26,157 | -0.22(-0.66%) |
Mar 14, 2018 | 33.61 | 33.61 | 32.89 | 32.99 | 26,308 | -0.55(-1.63%) |
Mar 13, 2018 | 34.23 | 34.23 | 33.43 | 33.54 | 47,643 | -0.73(-2.12%) |
Mar 12, 2018 | 33.79 | 34.48 | 33.39 | 34.27 | 30,658 | +0.40(+1.18%) |
Mar 09, 2018 | 33.36 | 34.74 | 33.25 | 33.87 | 44,471 | +0.73(+2.19%) |
Mar 08, 2018 | 33.50 | 33.50 | 32.59 | 33.14 | 51,771 | -0.25(-0.76%) |
Mar 07, 2018 | 33.32 | 33.79 | 32.67 | 33.39 | 101,241 | -0.11(-0.33%) |
Mar 06, 2018 | 33.03 | 33.54 | 32.41 | 33.50 | 28,310 | +0.55(+1.65%) |
Mar 05, 2018 | 32.52 | 33.61 | 32.45 | 32.96 | 34,259 | +0.29(+0.89%) |
Mar 02, 2018 | 31.61 | 32.70 | 31.61 | 32.67 | 27,604 | +0.55(+1.70%) |
Mar 01, 2018 | 32.23 | 32.56 | 31.50 | 32.12 | 41,894 | -0.07(-0.23%) |
Feb 28, 2018 | 33.03 | 33.18 | 32.16 | 32.20 | 50,931 | -0.80(-2.42%) |
Feb 27, 2018 | 33.83 | 33.83 | 32.89 | 32.99 | 16,248 | -0.87(-2.58%) |
Feb 26, 2018 | 33.58 | 34.19 | 33.32 | 33.87 | 31,255 | +0.29(+0.87%) |
Feb 23, 2018 | 32.99 | 33.79 | 32.99 | 33.58 | 16,747 | +0.58(+1.76%) |
Feb 22, 2018 | 33.07 | 33.30 | 32.85 | 32.99 | 24,094 | -0.07(-0.22%) |
Feb 21, 2018 | 32.96 | 33.07 | 32.85 | 33.07 | 25,946 | +0.15(+0.44%) |
Feb 20, 2018 | 32.85 | 33.14 | 32.70 | 32.92 | 37,335 | -0.04(-0.11%) |
Feb 16, 2018 | 32.96 | 32.96 | 32.96 | 0 | +0.15(+0.44%) | |
Feb 15, 2018 | 33.10 | 33.22 | 32.56 | 32.81 | 42,370 | -0.15(-0.44%) |
Feb 14, 2018 | 32.16 | 32.99 | 32.16 | 32.96 | 120,396 | +0.62(+1.91%) |
Feb 13, 2018 | 32.01 | 32.41 | 31.98 | 32.34 | 53,588 | +0.18(+0.57%) |
Feb 12, 2018 | 32.16 | 32.45 | 31.69 | 32.16 | 48,518 | +0.07(+0.23%) |
Feb 09, 2018 | 32.09 | 32.45 | 31.40 | 32.09 | 41,970 | +0.11(+0.34%) |
Feb 08, 2018 | 32.38 | 32.56 | 31.94 | 31.98 | 53,769 | -0.29(-0.90%) |
Feb 07, 2018 | 31.70 | 32.05 | 32.05 | 32.27 | 55,319 | +0.22(+0.68%) |
Feb 06, 2018 | 32.38 | 32.96 | 31.72 | 32.05 | 62,825 | -1.45(-4.34%) |
Feb 05, 2018 | 33.61 | 33.61 | 33.18 | 33.50 | 41,605 | -0.33(-0.97%) |
Feb 02, 2018 | 34.38 | 34.41 | 33.98 | 33.83 | 25,013 | -0.65(-1.90%) |
Feb 01, 2018 | 33.90 | 34.81 | 33.76 | 34.48 | 44,133 | +0.58(+1.71%) |
Jan 31, 2018 | 34.78 | 34.78 | 33.90 | 33.90 | 24,755 | -0.73(-2.10%) |
Jan 30, 2018 | 34.78 | 34.99 | 34.16 | 34.63 | 26,793 | -0.33(-0.94%) |
Jan 29, 2018 | 34.63 | 35.17 | 34.34 | 34.96 | 26,051 | +0.18(+0.52%) |
Jan 26, 2018 | 34.63 | 35.03 | 33.94 | 34.78 | 33,090 | +0.25(+0.74%) |
Jan 25, 2018 | 34.78 | 35.17 | 34.34 | 34.52 | 22,186 | -0.15(-0.42%) |
Jan 24, 2018 | 35.39 | 35.43 | 34.67 | 34.67 | 46,531 | -0.58(-1.65%) |
Jan 23, 2018 | 34.81 | 35.47 | 34.69 | 35.25 | 37,277 | +0.44(+1.25%) |
Jan 22, 2018 | 34.81 | 35.10 | 34.59 | 34.81 | 66,185 | -0.04(-0.10%) |
Jan 19, 2018 | 34.52 | 34.92 | 34.27 | 34.85 | 59,731 | +0.25(+0.74%) |
Jan 18, 2018 | 34.38 | 34.85 | 34.23 | 34.59 | 50,880 | +0.29(+0.85%) |
Jan 17, 2018 | 34.08 | 34.48 | 33.99 | 34.30 | 61,358 | +0.40(+1.18%) |
Jan 16, 2018 | 34.05 | 34.60 | 33.50 | 33.90 | 47,553 | +0.15(+0.43%) |
Jan 12, 2018 | 33.76 | 33.76 | 33.76 | 0 | +0.94(+2.88%) | |
Jan 11, 2018 | 32.41 | 33.11 | 32.34 | 32.81 | 47,380 | +0.51(+1.57%) |
Jan 10, 2018 | 32.30 | 32.30 | 27,957 | -0.73(-2.20%) | ||
Jan 09, 2018 | 33.61 | 33.76 | 32.96 | 33.03 | 41,558 | -0.62(-1.84%) |
Jan 08, 2018 | 33.36 | 33.98 | 33.18 | 33.65 | 55,428 | +0.22(+0.65%) |
Jan 05, 2018 | 32.99 | 33.47 | 32.99 | 33.43 | 41,599 | +0.44(+1.32%) |
Jan 04, 2018 | 33.03 | 33.10 | 32.49 | 32.99 | 34,907 | +0.04(+0.11%) |
Jan 03, 2018 | 32.78 | 33.32 | 32.69 | 32.96 | 52,179 | +0.11(+0.33%) |
Jan 02, 2018 | 32.16 | 33.07 | 32.16 | 32.85 | 41,842 | +0.84(+2.61%) |
Dec 29, 2017 | 32.01 | 32.01 | 32.01 | 0 | +0.22(+0.69%) | |
Dec 28, 2017 | 31.80 | 31.87 | 31.25 | 31.80 | 24,087 | +0.00(+0.00%) |
Dec 27, 2017 | 31.90 | 32.09 | 31.54 | 31.80 | 23,013 | -0.04(-0.11%) |
Dec 26, 2017 | 32.12 | 32.41 | 31.50 | 31.83 | 34,008 | -0.29(-0.90%) |
Dec 22, 2017 | 34.01 | 34.01 | 31.94 | 32.12 | 26,783 | -0.47(-1.45%) |
Dec 21, 2017 | 32.09 | 33.03 | 32.09 | 32.59 | 34,919 | +0.55(+1.70%) |
Dec 20, 2017 | 31.76 | 34.01 | 31.57 | 32.05 | 52,764 | +0.33(+1.03%) |
Dec 19, 2017 | 32.01 | 32.30 | 31.58 | 31.72 | 34,175 | -0.25(-0.80%) |
Dec 18, 2017 | 33.16 | 33.16 | 31.72 | 31.98 | 45,220 | -0.36(-1.12%) |
Dec 15, 2017 | 31.69 | 32.96 | 31.69 | 32.34 | 149,542 | +0.58(+1.83%) |
Dec 14, 2017 | 31.58 | 32.01 | 31.41 | 31.76 | 46,349 | +0.22(+0.69%) |
Dec 13, 2017 | 31.47 | 31.98 | 31.40 | 31.54 | 61,928 | +0.15(+0.46%) |
Dec 12, 2017 | 31.98 | 32.33 | 31.29 | 31.40 | 42,773 | -0.54(-1.71%) |
Dec 11, 2017 | 31.98 | 32.09 | 31.69 | 31.94 | 35,200 | +0.04(+0.11%) |
Dec 08, 2017 | 32.34 | 32.59 | 31.76 | 31.90 | 35,296 | -0.40(-1.24%) |
Dec 07, 2017 | 32.16 | 32.45 | 31.98 | 32.30 | 57,039 | +0.18(+0.57%) |
Dec 06, 2017 | 32.74 | 32.89 | 32.05 | 32.12 | 40,545 | -0.65(-2.00%) |
Dec 05, 2017 | 33.47 | 33.72 | 32.74 | 32.78 | 51,493 | -0.58(-1.74%) |
Dec 04, 2017 | 33.87 | 33.98 | 33.29 | 33.36 | 66,223 | -0.40(-1.18%) |
Dec 01, 2017 | 33.83 | 33.83 | 31.87 | 33.76 | 53,846 | -0.18(-0.54%) |
Nov 30, 2017 | 35.07 | 35.07 | 33.83 | 33.94 | 80,566 | -0.91(-2.61%) |
Nov 29, 2017 | 34.59 | 35.07 | 34.59 | 34.85 | 104,282 | +0.29(+0.84%) |
Nov 28, 2017 | 34.34 | 35.47 | 34.08 | 34.56 | 115,938 | +0.25(+0.74%) |
Nov 27, 2017 | 34.52 | 34.56 | 34.27 | 34.30 | 36,441 | -0.22(-0.63%) |
Nov 24, 2017 | 34.23 | 35.40 | 34.23 | 34.52 | 25,756 | +0.33(+0.96%) |
Nov 22, 2017 | 34.19 | 34.78 | 34.12 | 34.19 | 46,706 | -0.04(-0.11%) |
Nov 21, 2017 | 34.30 | 35.68 | 34.12 | 34.23 | 66,679 | +0.07(+0.21%) |
Nov 20, 2017 | 34.16 | 34.52 | 33.94 | 34.16 | 96,184 | +0.15(+0.43%) |
Nov 17, 2017 | 33.90 | 34.27 | 33.82 | 34.01 | 52,211 | -0.11(-0.32%) |
Nov 16, 2017 | 32.96 | 34.52 | 32.96 | 34.12 | 52,053 | +1.24(+3.76%) |
Nov 15, 2017 | 32.70 | 33.21 | 32.41 | 32.89 | 32,572 | +0.15(+0.44%) |
Nov 14, 2017 | 32.78 | 32.85 | 32.56 | 32.74 | 23,167 | -0.22(-0.66%) |
Nov 13, 2017 | 33.03 | 33.14 | 32.52 | 32.96 | 42,241 | -0.11(-0.33%) |
Nov 10, 2017 | 32.38 | 33.58 | 32.38 | 33.07 | 50,410 | +0.65(+2.02%) |
Nov 09, 2017 | 32.30 | 32.79 | 32.09 | 32.41 | 38,047 | -0.22(-0.67%) |
Nov 08, 2017 | 32.74 | 32.81 | 32.16 | 32.63 | 67,194 | -0.25(-0.77%) |
Nov 07, 2017 | 33.32 | 33.39 | 32.74 | 32.89 | 37,791 | -0.36(-1.09%) |
Nov 06, 2017 | 33.07 | 33.65 | 33.07 | 33.25 | 44,404 | +0.04(+0.11%) |
Nov 03, 2017 | 33.72 | 33.72 | 32.99 | 33.21 | 47,538 | -0.58(-1.72%) |
Nov 02, 2017 | 34.12 | 34.12 | 33.43 | 33.79 | 52,790 | -0.22(-0.64%) |
Nov 01, 2017 | 34.52 | 34.52 | 33.65 | 34.01 | 59,805 | -0.25(-0.74%) |
Oct 31, 2017 | 34.70 | 34.92 | 34.08 | 34.27 | 86,872 | -0.25(-0.74%) |
Oct 30, 2017 | 35.07 | 35.34 | 34.23 | 34.52 | 60,497 | -0.51(-1.45%) |
Oct 27, 2017 | 35.57 | 35.57 | 34.92 | 35.03 | 65,284 | -0.58(-1.63%) |
Oct 26, 2017 | 35.68 | 35.83 | 35.39 | 35.61 | 42,115 | +0.04(+0.10%) |
Oct 25, 2017 | 35.72 | 35.72 | 35.17 | 35.57 | 26,788 | -0.07(-0.20%) |
Oct 24, 2017 | 35.47 | 35.97 | 35.43 | 35.65 | 43,171 | +0.18(+0.51%) |
Oct 23, 2017 | 35.76 | 35.76 | 35.16 | 35.47 | 42,133 | -0.33(-0.91%) |
Oct 20, 2017 | 36.30 | 36.34 | 35.72 | 35.79 | 32,342 | -0.22(-0.61%) |
Oct 19, 2017 | 35.94 | 36.27 | 35.83 | 36.01 | 33,383 | -0.22(-0.60%) |
Oct 18, 2017 | 36.27 | 36.37 | 35.94 | 36.23 | 58,099 | +0.22(+0.61%) |
Oct 17, 2017 | 36.23 | 36.27 | 35.87 | 36.01 | 158,908 | -0.18(-0.50%) |
Oct 16, 2017 | 36.34 | 36.65 | 36.05 | 36.19 | 31,630 | -0.22(-0.60%) |
Oct 13, 2017 | 36.63 | 36.63 | 36.34 | 36.41 | 43,335 | -0.11(-0.30%) |
Oct 12, 2017 | 36.88 | 36.99 | 36.41 | 36.52 | 49,038 | -0.40(-1.08%) |
Oct 11, 2017 | 37.06 | 37.08 | 36.85 | 36.92 | 188,601 | -0.11(-0.29%) |
Oct 10, 2017 | 37.10 | 37.17 | 36.81 | 37.03 | 59,410 | +0.04(+0.10%) |
Oct 09, 2017 | 37.46 | 37.61 | 36.77 | 36.99 | 102,054 | -0.25(-0.68%) |
Oct 06, 2017 | 36.85 | 37.54 | 36.85 | 37.25 | 79,005 | +0.51(+1.38%) |
Oct 05, 2017 | 36.12 | 36.96 | 36.12 | 36.74 | 177,040 | +0.76(+2.12%) |
Oct 04, 2017 | 35.94 | 36.34 | 35.48 | 35.97 | 84,507 | +0.00(+0.00%) |
Oct 03, 2017 | 36.30 | 36.30 | 35.39 | 35.97 | 80,431 | -0.25(-0.70%) |
Oct 02, 2017 | 35.97 | 36.74 | 35.87 | 36.23 | 353,410 | +0.25(+0.71%) |
Sep 29, 2017 | 35.57 | 36.01 | 35.54 | 35.97 | 103,847 | +0.29(+0.81%) |
Sep 28, 2017 | 35.07 | 35.72 | 34.96 | 35.68 | 88,478 | +0.62(+1.76%) |
Sep 27, 2017 | 35.03 | 35.37 | 34.85 | 35.07 | 81,817 | +0.11(+0.31%) |
Sep 26, 2017 | 34.63 | 34.92 | 34.41 | 34.96 | 72,413 | +0.36(+1.05%) |
Sep 25, 2017 | 35.03 | 35.25 | 34.48 | 34.59 | 40,351 | -0.44(-1.24%) |
Sep 22, 2017 | 34.99 | 35.17 | 34.30 | 35.03 | 75,100 | +0.15(+0.42%) |
Sep 21, 2017 | 34.70 | 34.92 | 34.67 | 34.88 | 109,871 | +0.22(+0.63%) |
Sep 20, 2017 | 34.34 | 34.88 | 34.27 | 34.67 | 79,458 | +0.40(+1.17%) |
Sep 19, 2017 | 33.94 | 34.56 | 33.50 | 34.27 | 110,111 | +0.22(+0.64%) |
Sep 18, 2017 | 32.27 | 34.23 | 32.27 | 34.05 | 107,012 | +1.89(+5.88%) |
Sep 15, 2017 | 32.05 | 32.70 | 31.80 | 32.16 | 178,054 | +0.18(+0.57%) |
Sep 14, 2017 | 32.16 | 32.34 | 31.87 | 31.98 | 46,710 | -0.25(-0.79%) |
Sep 13, 2017 | 32.49 | 32.63 | 32.16 | 32.23 | 35,397 | -0.29(-0.89%) |
Sep 12, 2017 | 32.52 | 32.92 | 32.27 | 32.52 | 36,664 | -0.11(-0.33%) |
Sep 11, 2017 | 32.34 | 32.96 | 32.08 | 32.63 | 29,038 | +0.40(+1.24%) |
Sep 08, 2017 | 32.23 | 32.38 | 31.90 | 32.23 | 30,952 | -0.07(-0.23%) |
Sep 07, 2017 | 32.85 | 32.96 | 32.16 | 32.30 | 34,201 | -0.47(-1.44%) |
Sep 06, 2017 | 32.56 | 33.11 | 32.52 | 32.78 | 42,762 | +0.40(+1.23%) |
Sep 05, 2017 | 33.14 | 33.18 | 32.27 | 32.38 | 54,536 | -0.84(-2.52%) |
Sep 01, 2017 | 32.96 | 33.25 | 32.45 | 33.21 | 35,952 | +0.22(+0.66%) |
Aug 31, 2017 | 32.49 | 33.07 | 32.16 | 32.99 | 53,535 | +0.51(+1.57%) |
Aug 30, 2017 | 31.72 | 32.70 | 31.58 | 32.49 | 70,964 | +0.58(+1.82%) |
Aug 29, 2017 | 31.47 | 31.94 | 31.03 | 31.90 | 53,253 | +0.51(+1.62%) |
Aug 28, 2017 | 31.65 | 31.72 | 31.14 | 31.40 | 39,156 | -0.29(-0.92%) |
Aug 25, 2017 | 31.21 | 31.83 | 30.81 | 31.69 | 67,162 | +0.58(+1.87%) |
Aug 24, 2017 | 31.11 | 31.50 | 30.93 | 31.11 | 45,415 | +0.00(+0.00%) |
Aug 23, 2017 | 31.32 | 31.50 | 30.94 | 31.11 | 54,977 | -0.47(-1.50%) |
Aug 22, 2017 | 31.98 | 32.27 | 31.40 | 31.58 | 47,329 | -0.22(-0.69%) |
Aug 21, 2017 | 31.54 | 32.09 | 31.54 | 31.80 | 45,836 | +0.15(+0.46%) |
Aug 18, 2017 | 31.98 | 32.16 | 31.25 | 31.65 | 76,346 | -0.69(-2.13%) |
Aug 17, 2017 | 32.96 | 32.99 | 32.30 | 32.34 | 64,556 | -0.84(-2.52%) |
Aug 16, 2017 | 33.32 | 33.43 | 33.14 | 33.18 | 29,926 | -0.07(-0.22%) |
Aug 15, 2017 | 33.61 | 33.65 | 32.96 | 33.25 | 58,250 | -0.33(-0.97%) |
Aug 14, 2017 | 32.96 | 33.61 | 32.89 | 33.58 | 47,735 | +0.80(+2.44%) |
Aug 11, 2017 | 33.07 | 33.31 | 32.65 | 32.78 | 47,647 | -0.25(-0.77%) |
Aug 10, 2017 | 33.69 | 33.72 | 32.81 | 33.03 | 71,663 | -0.65(-1.94%) |
Aug 09, 2017 | 34.12 | 34.38 | 33.65 | 33.69 | 91,426 | -0.84(-2.42%) |
Aug 08, 2017 | 34.38 | 34.85 | 34.23 | 34.52 | 65,563 | +0.18(+0.53%) |
Aug 07, 2017 | 34.16 | 34.63 | 34.05 | 34.34 | 52,499 | +0.22(+0.64%) |
Aug 04, 2017 | 33.87 | 34.41 | 33.61 | 34.12 | 70,037 | +0.40(+1.19%) |
Aug 03, 2017 | 33.98 | 34.27 | 33.61 | 33.72 | 68,204 | -0.25(-0.75%) |
Aug 02, 2017 | 34.12 | 34.51 | 33.54 | 33.98 | 61,654 | -0.11(-0.32%) |
Aug 01, 2017 | 33.98 | 34.41 | 33.54 | 34.08 | 72,648 | +0.25(+0.75%) |
Jul 31, 2017 | 33.54 | 33.90 | 33.29 | 33.83 | 52,837 | +0.33(+0.98%) |
Jul 28, 2017 | 32.96 | 33.50 | 32.70 | 33.50 | 40,179 | +0.40(+1.21%) |
Jul 27, 2017 | 33.21 | 33.85 | 32.34 | 33.10 | 54,080 | +0.15(+0.44%) |
Jul 26, 2017 | 32.99 | 32.99 | 32.23 | 32.96 | 38,464 | +0.29(+0.89%) |
Jul 25, 2017 | 32.56 | 33.25 | 32.53 | 32.67 | 81,109 | +0.22(+0.67%) |
Jul 24, 2017 | 32.41 | 32.70 | 32.20 | 32.45 | 44,594 | +0.00(+0.00%) |
Jul 21, 2017 | 32.45 | 32.59 | 32.20 | 32.45 | 83,305 | +0.25(+0.79%) |
Jul 20, 2017 | 31.80 | 32.30 | 31.58 | 32.20 | 47,668 | +0.47(+1.49%) |
Jul 19, 2017 | 31.18 | 31.90 | 31.18 | 31.72 | 45,698 | +0.51(+1.63%) |
Jul 18, 2017 | 31.25 | 31.25 | 30.63 | 31.21 | 47,157 | -0.11(-0.35%) |
Jul 17, 2017 | 30.56 | 31.41 | 30.49 | 31.32 | 63,718 | +0.76(+2.50%) |
Jul 14, 2017 | 30.52 | 30.80 | 30.43 | 30.56 | 26,561 | +0.00(+0.00%) |
Jul 13, 2017 | 30.52 | 30.89 | 30.31 | 30.56 | 29,467 | -0.07(-0.24%) |
Jul 12, 2017 | 30.63 | 30.98 | 30.32 | 30.63 | 51,615 | +0.11(+0.36%) |
Jul 11, 2017 | 30.31 | 30.78 | 30.25 | 30.52 | 34,706 | +0.18(+0.60%) |
Jul 10, 2017 | 30.12 | 30.60 | 29.69 | 30.34 | 34,226 | +0.07(+0.24%) |
Jul 07, 2017 | 29.65 | 30.38 | 29.65 | 30.27 | 43,452 | +0.65(+2.21%) |
Jul 06, 2017 | 29.91 | 29.91 | 29.43 | 29.62 | 62,396 | -0.44(-1.45%) |
Jul 05, 2017 | 30.49 | 30.49 | 30.02 | 30.05 | 57,195 | -0.40(-1.31%) |
Jul 03, 2017 | 30.52 | 30.60 | 30.38 | 30.45 | 34,038 | +0.25(+0.84%) |
Jun 30, 2017 | 30.16 | 30.38 | 29.80 | 30.20 | 40,040 | +0.11(+0.36%) |
Jun 29, 2017 | 30.34 | 30.34 | 29.65 | 30.09 | 25,615 | -0.18(-0.60%) |
Jun 28, 2017 | 30.20 | 30.34 | 29.94 | 30.27 | 44,944 | +0.18(+0.60%) |
Jun 27, 2017 | 29.72 | 30.27 | 29.51 | 30.09 | 42,465 | +0.33(+1.10%) |
Jun 26, 2017 | 30.02 | 30.02 | 29.43 | 29.76 | 79,142 | -0.04(-0.12%) |
Jun 23, 2017 | 29.83 | 30.38 | 29.62 | 29.80 | 210,532 | -0.04(-0.12%) |
Jun 22, 2017 | 29.72 | 30.05 | 29.40 | 29.83 | 29,605 | +0.11(+0.37%) |
Jun 21, 2017 | 30.31 | 30.31 | 29.69 | 29.72 | 42,754 | -0.44(-1.45%) |
Jun 20, 2017 | 30.41 | 30.63 | 29.87 | 30.16 | 76,475 | -0.33(-1.07%) |
Jun 19, 2017 | 30.60 | 30.60 | 29.98 | 30.49 | 54,064 | +0.15(+0.48%) |
Jun 16, 2017 | 30.60 | 30.74 | 30.23 | 30.34 | 150,347 | -0.58(-1.88%) |
Jun 15, 2017 | 30.38 | 31.00 | 30.38 | 30.92 | 35,011 | +0.11(+0.35%) |
Jun 14, 2017 | 31.43 | 31.43 | 30.60 | 30.81 | 58,344 | -0.55(-1.74%) |
Jun 13, 2017 | 31.80 | 31.80 | 30.81 | 31.36 | 51,727 | +0.25(+0.82%) |
Jun 12, 2017 | 30.60 | 31.21 | 30.60 | 31.11 | 59,405 | +0.58(+1.90%) |
Jun 09, 2017 | 30.38 | 31.03 | 30.34 | 30.52 | 101,379 | +0.11(+0.36%) |
Jun 08, 2017 | 30.12 | 30.49 | 29.94 | 30.41 | 51,495 | +0.29(+0.97%) |
Jun 07, 2017 | 30.16 | 30.34 | 29.94 | 30.12 | 67,110 | +0.00(+0.00%) |
Jun 06, 2017 | 30.12 | 30.27 | 29.87 | 30.12 | 66,118 | -0.25(-0.84%) |
Jun 05, 2017 | 29.80 | 30.41 | 29.47 | 30.38 | 69,239 | +0.73(+2.45%) |
Jun 02, 2017 | 29.80 | 30.23 | 29.62 | 29.65 | 77,276 | -0.18(-0.61%) |
Jun 01, 2017 | 28.89 | 29.87 | 28.85 | 29.83 | 54,413 | +1.13(+3.92%) |
May 31, 2017 | 28.45 | 28.74 | 28.02 | 28.71 | 42,973 | +0.33(+1.15%) |
May 30, 2017 | 28.74 | 28.74 | 28.34 | 28.38 | 19,485 | -0.40(-1.39%) |
May 26, 2017 | 28.16 | 28.85 | 28.02 | 28.78 | 36,247 | +0.54(+1.93%) |
May 25, 2017 | 28.53 | 28.60 | 28.07 | 28.23 | 44,488 | -0.22(-0.77%) |
May 24, 2017 | 28.27 | 28.63 | 27.94 | 28.45 | 52,565 | +0.22(+0.77%) |
May 23, 2017 | 27.98 | 28.31 | 27.87 | 28.23 | 29,363 | +0.29(+1.04%) |
May 22, 2017 | 27.18 | 27.98 | 27.18 | 27.94 | 47,551 | +0.69(+2.53%) |
May 19, 2017 | 27.25 | 27.72 | 27.18 | 27.25 | 53,309 | +0.00(+0.00%) |
May 18, 2017 | 27.07 | 27.54 | 26.93 | 27.25 | 50,267 | +0.25(+0.94%) |
May 17, 2017 | 27.33 | 27.47 | 27.00 | 27.00 | 69,991 | -0.73(-2.62%) |
May 16, 2017 | 27.29 | 27.80 | 27.04 | 27.73 | 76,307 | +0.54(+2.01%) |
May 15, 2017 | 27.22 | 27.25 | 27.04 | 27.18 | 63,420 | +0.04(+0.13%) |
May 12, 2017 | 27.18 | 27.36 | 26.89 | 27.14 | 85,434 | -0.07(-0.27%) |
May 11, 2017 | 27.18 | 27.36 | 27.04 | 27.22 | 94,898 | -0.04(-0.13%) |
May 10, 2017 | 27.22 | 27.43 | 27.11 | 27.25 | 54,889 | -0.07(-0.27%) |
May 09, 2017 | 27.36 | 27.54 | 27.18 | 27.33 | 51,944 | -0.11(-0.40%) |
May 08, 2017 | 27.40 | 27.58 | 27.11 | 27.43 | 50,664 | +0.00(+0.00%) |
May 05, 2017 | 27.47 | 27.58 | 27.33 | 27.43 | 62,143 | -0.04(-0.13%) |
May 04, 2017 | 27.62 | 27.80 | 27.18 | 27.47 | 42,400 | -0.07(-0.26%) |
May 03, 2017 | 28.05 | 28.27 | 27.47 | 27.54 | 66,579 | -0.73(-2.57%) |
May 02, 2017 | 28.13 | 28.27 | 27.91 | 28.27 | 47,125 | +0.11(+0.39%) |
May 01, 2017 | 27.91 | 28.20 | 27.80 | 28.16 | 31,866 | +0.29(+1.04%) |
Apr 28, 2017 | 28.27 | 28.42 | 27.80 | 27.87 | 48,986 | -0.44(-1.54%) |
Apr 27, 2017 | 28.78 | 29.07 | 28.27 | 28.31 | 37,638 | -0.47(-1.64%) |
Apr 26, 2017 | 28.42 | 29.00 | 28.42 | 28.78 | 65,961 | +0.25(+0.89%) |
Apr 25, 2017 | 27.69 | 28.53 | 27.69 | 28.53 | 70,377 | +0.94(+3.43%) |
Apr 24, 2017 | 27.65 | 27.76 | 27.43 | 27.58 | 46,593 | +0.36(+1.34%) |
Apr 21, 2017 | 27.22 | 27.33 | 27.07 | 27.22 | 59,319 | +0.00(+0.00%) |
Apr 20, 2017 | 27.18 | 27.29 | 27.07 | 27.22 | 49,191 | +0.25(+0.94%) |
Apr 19, 2017 | 27.33 | 27.36 | 26.96 | 26.96 | 46,569 | -0.15(-0.54%) |
Apr 18, 2017 | 26.96 | 27.25 | 26.96 | 27.11 | 34,568 | +0.04(+0.13%) |
Apr 17, 2017 | 26.93 | 27.07 | 26.74 | 27.07 | 60,943 | +0.29(+1.09%) |
Apr 13, 2017 | 27.65 | 27.65 | 26.78 | 26.78 | 102,792 | -0.65(-2.38%) |
Apr 12, 2017 | 27.98 | 27.98 | 27.33 | 27.43 | 55,377 | -0.40(-1.44%) |
Apr 11, 2017 | 27.62 | 27.98 | 27.43 | 27.83 | 73,218 | +0.25(+0.92%) |
Apr 10, 2017 | 27.98 | 28.38 | 27.54 | 27.58 | 67,278 | -0.47(-1.68%) |
Apr 07, 2017 | 28.16 | 28.20 | 27.87 | 28.05 | 125,860 | +0.00(+0.00%) |
Apr 06, 2017 | 27.87 | 28.27 | 27.87 | 28.05 | 67,696 | +0.11(+0.39%) |
Apr 05, 2017 | 28.49 | 28.67 | 27.83 | 27.94 | 97,207 | -0.47(-1.66%) |
Apr 04, 2017 | 28.34 | 28.45 | 28.27 | 28.42 | 77,779 | +0.04(+0.13%) |