Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 43.81 | 43.86 | 43.14 | 43.68 | 42,461 | +1.23(+2.89%) |
Jan 30, 2018 | 42.79 | 42.79 | 42.46 | 42.46 | 23,386 | -0.98(-2.26%) |
Jan 29, 2018 | 42.89 | 43.44 | 42.89 | 43.44 | 18,196 | +0.73(+1.71%) |
Jan 26, 2018 | 42.79 | 42.81 | 42.46 | 42.71 | 22,852 | +1.53(+3.71%) |
Jan 25, 2018 | 40.70 | 41.10 | 40.37 | 41.18 | 37,683 | +2.24(+5.74%) |
Jan 24, 2018 | 39.29 | 39.29 | 38.81 | 38.95 | 20,990 | -0.73(-1.84%) |
Jan 23, 2018 | 39.89 | 39.89 | 39.54 | 39.68 | 20,400 | -1.02(-2.51%) |
Jan 22, 2018 | 40.16 | 40.73 | 40.07 | 40.70 | 26,051 | +1.45(+3.69%) |
Jan 19, 2018 | 39.15 | 39.37 | 38.90 | 39.25 | 25,696 | +0.41(+1.05%) |
Jan 18, 2018 | 38.97 | 38.97 | 38.69 | 38.84 | 15,995 | -0.40(-1.02%) |
Jan 17, 2018 | 38.91 | 39.29 | 38.88 | 39.24 | 23,602 | +1.03(+2.70%) |
Jan 16, 2018 | 38.98 | 39.22 | 36.28 | 38.21 | 84,186 | -2.61(-6.39%) |
Jan 12, 2018 | 40.81 | 40.81 | 40.81 | 0 | +2.01(+5.19%) | |
Jan 11, 2018 | 39.08 | 39.08 | 38.43 | 38.80 | 26,638 | +1.64(+4.42%) |
Jan 10, 2018 | 37.32 | 37.38 | 37.21 | 37.16 | 35,199 | -0.99(-2.60%) |
Jan 09, 2018 | 38.41 | 38.41 | 37.94 | 38.15 | 32,426 | -0.17(-0.46%) |
Jan 08, 2018 | 38.06 | 38.34 | 37.94 | 38.32 | 61,784 | -2.23(-5.49%) |
Jan 05, 2018 | 38.44 | 40.55 | 38.44 | 40.55 | 41,121 | +3.06(+8.17%) |
Jan 04, 2018 | 37.42 | 37.61 | 37.42 | 37.49 | 10,289 | +0.25(+0.68%) |
Jan 03, 2018 | 35.98 | 37.24 | 35.98 | 37.24 | 30,184 | +2.01(+5.71%) |
Jan 02, 2018 | 35.47 | 35.47 | 34.99 | 35.22 | 13,869 | +0.08(+0.22%) |
Dec 29, 2017 | 35.14 | 35.14 | 35.14 | 0 | +1.66(+4.97%) | |
Dec 28, 2017 | 33.74 | 33.75 | 33.14 | 33.48 | 37,227 | -0.32(-0.95%) |
Dec 27, 2017 | 34.72 | 34.72 | 33.59 | 33.80 | 22,515 | -0.77(-2.23%) |
Dec 26, 2017 | 35.41 | 35.60 | 34.52 | 34.57 | 12,821 | +0.15(+0.43%) |
Dec 22, 2017 | 34.73 | 34.73 | 34.23 | 34.42 | 12,055 | +0.10(+0.28%) |
Dec 21, 2017 | 34.04 | 34.39 | 34.04 | 34.33 | 15,000 | +0.60(+1.79%) |
Dec 20, 2017 | 33.76 | 33.98 | 33.69 | 33.72 | 24,363 | +1.70(+5.31%) |
Dec 19, 2017 | 31.56 | 32.08 | 31.56 | 32.02 | 44,573 | +1.09(+3.52%) |
Dec 18, 2017 | 31.06 | 31.06 | 30.82 | 30.93 | 7,963 | -0.07(-0.22%) |
Dec 15, 2017 | 31.25 | 31.25 | 30.71 | 31.00 | 9,560 | -0.15(-0.47%) |
Dec 14, 2017 | 31.12 | 31.40 | 31.12 | 31.15 | 17,813 | +1.12(+3.72%) |
Dec 13, 2017 | 29.97 | 30.13 | 29.87 | 30.03 | 23,527 | +1.23(+4.29%) |
Dec 12, 2017 | 28.60 | 28.97 | 28.39 | 28.79 | 17,392 | -0.35(-1.20%) |
Dec 11, 2017 | 29.08 | 29.25 | 29.07 | 29.14 | 13,048 | +1.00(+3.56%) |
Dec 08, 2017 | 28.28 | 28.34 | 28.13 | 28.14 | 11,149 | +0.38(+1.37%) |
Dec 07, 2017 | 28.01 | 28.01 | 27.49 | 27.76 | 8,497 | -0.30(-1.07%) |
Dec 06, 2017 | 28.41 | 28.41 | 27.98 | 28.07 | 8,481 | -0.69(-2.38%) |
Dec 05, 2017 | 29.27 | 29.27 | 28.72 | 28.75 | 4,685 | -0.77(-2.62%) |
Dec 04, 2017 | 29.10 | 29.63 | 29.10 | 29.52 | 9,059 | +1.27(+4.51%) |
Dec 01, 2017 | 28.53 | 28.53 | 28.24 | 28.25 | 7,494 | -0.45(-1.56%) |
Nov 30, 2017 | 29.16 | 29.16 | 28.69 | 28.70 | 20,898 | -0.82(-2.77%) |
Nov 29, 2017 | 29.61 | 29.64 | 29.34 | 29.51 | 10,646 | +0.29(+1.01%) |
Nov 28, 2017 | 29.08 | 29.30 | 29.05 | 29.22 | 12,823 | +0.05(+0.16%) |
Nov 27, 2017 | 29.61 | 29.61 | 29.17 | 29.17 | 15,358 | -1.51(-4.91%) |
Nov 24, 2017 | 30.63 | 30.85 | 30.63 | 30.68 | 17,024 | +0.19(+0.64%) |
Nov 22, 2017 | 30.37 | 30.55 | 30.35 | 30.49 | 32,341 | +2.86(+10.37%) |
Nov 21, 2017 | 27.23 | 27.70 | 27.23 | 27.62 | 9,240 | +0.60(+2.21%) |
Nov 20, 2017 | 26.92 | 27.08 | 26.92 | 27.02 | 4,873 | +0.12(+0.43%) |
Nov 17, 2017 | 26.85 | 26.99 | 26.85 | 26.91 | 11,525 | +0.85(+3.25%) |
Nov 16, 2017 | 26.26 | 26.26 | 25.98 | 26.06 | 18,871 | +0.91(+3.63%) |
Nov 15, 2017 | 25.52 | 25.52 | 25.06 | 25.15 | 6,999 | -0.24(-0.96%) |
Nov 14, 2017 | 25.55 | 25.57 | 25.28 | 25.39 | 23,336 | +1.34(+5.58%) |
Nov 13, 2017 | 24.25 | 24.25 | 23.96 | 24.05 | 8,584 | -0.43(-1.75%) |
Nov 10, 2017 | 24.32 | 24.48 | 24.32 | 24.48 | 4,451 | +0.27(+1.13%) |
Nov 09, 2017 | 24.34 | 24.35 | 24.08 | 24.20 | 11,988 | -0.21(-0.88%) |
Nov 08, 2017 | 24.55 | 24.55 | 24.28 | 24.42 | 13,656 | -0.35(-1.41%) |
Nov 07, 2017 | 24.75 | 24.81 | 24.69 | 24.77 | 5,436 | -0.01(-0.04%) |
Nov 06, 2017 | 24.89 | 24.89 | 24.72 | 24.78 | 8,448 | -0.27(-1.09%) |
Nov 03, 2017 | 25.25 | 25.25 | 25.05 | 25.05 | 10,117 | -0.44(-1.72%) |
Nov 02, 2017 | 25.45 | 25.49 | 25.35 | 25.49 | 8,600 | -0.20(-0.79%) |
Nov 01, 2017 | 25.61 | 25.77 | 25.61 | 25.69 | 12,237 | +0.91(+3.69%) |
Oct 31, 2017 | 24.84 | 24.84 | 24.61 | 24.78 | 13,233 | -0.26(-1.05%) |
Oct 30, 2017 | 25.28 | 25.28 | 24.99 | 25.04 | 5,355 | -0.22(-0.86%) |
Oct 27, 2017 | 25.09 | 25.37 | 25.09 | 25.26 | 19,203 | +0.63(+2.54%) |
Oct 26, 2017 | 24.60 | 24.89 | 24.51 | 24.63 | 11,002 | +0.09(+0.36%) |
Oct 25, 2017 | 24.65 | 24.71 | 24.52 | 24.54 | 5,326 | +0.10(+0.41%) |
Oct 24, 2017 | 24.44 | 24.53 | 24.44 | 24.45 | 2,282 | -0.22(-0.91%) |
Oct 23, 2017 | 24.87 | 24.87 | 24.63 | 24.67 | 8,166 | -0.11(-0.44%) |
Oct 20, 2017 | 24.81 | 24.89 | 24.77 | 24.78 | 9,715 | +0.55(+2.29%) |
Oct 19, 2017 | 24.31 | 24.32 | 24.20 | 24.22 | 10,385 | -0.26(-1.07%) |
Oct 18, 2017 | 24.55 | 24.63 | 24.38 | 24.49 | 4,035 | +0.24(+1.00%) |
Oct 17, 2017 | 24.35 | 24.47 | 24.23 | 24.24 | 13,350 | -0.52(-2.08%) |
Oct 16, 2017 | 24.97 | 24.97 | 24.67 | 24.76 | 11,480 | +0.06(+0.24%) |
Oct 13, 2017 | 24.76 | 24.93 | 24.68 | 24.70 | 16,221 | +0.43(+1.76%) |
Oct 12, 2017 | 24.29 | 24.31 | 24.26 | 24.27 | 5,098 | -0.26(-1.07%) |
Oct 11, 2017 | 24.42 | 24.57 | 24.42 | 24.54 | 7,042 | +0.17(+0.68%) |
Oct 10, 2017 | 24.45 | 24.45 | 24.31 | 24.37 | 7,390 | +0.21(+0.89%) |
Oct 09, 2017 | 24.55 | 24.55 | 24.12 | 24.16 | 10,175 | -0.48(-1.93%) |
Oct 06, 2017 | 24.48 | 24.68 | 24.48 | 24.63 | 8,296 | +0.32(+1.32%) |
Oct 05, 2017 | 24.24 | 24.34 | 24.19 | 24.31 | 5,766 | +0.12(+0.48%) |
Oct 04, 2017 | 24.29 | 24.29 | 24.18 | 24.19 | 9,212 | -0.30(-1.23%) |
Oct 03, 2017 | 24.18 | 24.53 | 24.18 | 24.50 | 12,753 | +0.46(+1.90%) |
Oct 02, 2017 | 24.00 | 24.17 | 23.98 | 24.04 | 8,731 | +0.27(+1.15%) |
Sep 29, 2017 | 25.12 | 25.12 | 23.77 | 23.77 | 58,618 | -0.24(-1.01%) |
Sep 28, 2017 | 24.34 | 24.34 | 23.90 | 24.01 | 11,727 | -0.81(-3.25%) |
Sep 27, 2017 | 24.77 | 24.87 | 24.60 | 24.82 | 7,527 | -0.02(-0.08%) |
Sep 26, 2017 | 24.78 | 25.12 | 24.71 | 24.84 | 13,059 | +0.11(+0.43%) |
Sep 25, 2017 | 25.07 | 25.07 | 24.61 | 24.73 | 12,720 | -0.71(-2.79%) |
Sep 22, 2017 | 25.60 | 25.60 | 25.44 | 25.44 | 7,269 | -0.41(-1.58%) |
Sep 21, 2017 | 25.92 | 25.92 | 25.78 | 25.85 | 6,039 | -0.11(-0.41%) |
Sep 20, 2017 | 26.04 | 26.05 | 25.82 | 25.95 | 20,031 | -0.31(-1.18%) |
Sep 19, 2017 | 26.28 | 26.33 | 26.27 | 26.27 | 4,933 | -0.07(-0.26%) |
Sep 18, 2017 | 25.92 | 26.53 | 25.92 | 26.33 | 30,276 | +1.40(+5.62%) |
Sep 15, 2017 | 26.01 | 26.20 | 24.93 | 24.93 | 85,700 | -1.13(-4.33%) |
Sep 14, 2017 | 26.01 | 26.06 | 25.92 | 26.06 | 6,019 | -0.15(-0.56%) |
Sep 13, 2017 | 26.25 | 26.34 | 26.11 | 26.21 | 9,539 | -0.31(-1.17%) |
Sep 12, 2017 | 26.77 | 26.77 | 26.51 | 26.52 | 14,711 | -0.47(-1.73%) |
Sep 11, 2017 | 26.83 | 26.99 | 26.78 | 26.99 | 11,825 | +0.47(+1.76%) |
Sep 08, 2017 | 26.51 | 26.56 | 26.50 | 26.52 | 8,957 | +0.24(+0.91%) |
Sep 07, 2017 | 26.30 | 26.37 | 26.21 | 26.28 | 12,841 | +0.17(+0.65%) |
Sep 06, 2017 | 26.11 | 26.14 | 26.08 | 26.11 | 21,049 | +0.38(+1.47%) |
Sep 05, 2017 | 25.84 | 25.84 | 25.61 | 25.73 | 31,699 | -0.81(-3.04%) |
Sep 01, 2017 | 26.63 | 26.63 | 26.46 | 26.54 | 3,472 | -0.18(-0.66%) |
Aug 31, 2017 | 26.76 | 26.81 | 26.62 | 26.71 | 14,458 | -0.60(-2.21%) |
Aug 30, 2017 | 27.11 | 27.32 | 26.95 | 27.32 | 11,017 | +0.84(+3.16%) |
Aug 29, 2017 | 26.39 | 26.76 | 26.39 | 26.48 | 6,312 | +0.15(+0.55%) |
Aug 28, 2017 | 26.13 | 26.35 | 26.13 | 26.33 | 5,418 | +0.59(+2.30%) |
Aug 25, 2017 | 25.96 | 25.96 | 25.74 | 25.74 | 9,993 | -0.04(-0.15%) |
Aug 24, 2017 | 26.05 | 26.05 | 25.68 | 25.78 | 8,142 | -0.44(-1.67%) |
Aug 23, 2017 | 26.41 | 26.41 | 26.22 | 26.22 | 6,972 | -0.12(-0.44%) |
Aug 22, 2017 | 26.30 | 26.38 | 26.27 | 26.33 | 9,613 | -0.26(-0.99%) |
Aug 21, 2017 | 26.19 | 26.60 | 26.13 | 26.60 | 14,100 | +0.61(+2.36%) |
Aug 18, 2017 | 26.24 | 26.24 | 25.97 | 25.98 | 5,273 | -0.18(-0.71%) |
Aug 17, 2017 | 26.26 | 26.58 | 26.17 | 26.17 | 8,989 | -0.18(-0.66%) |
Aug 16, 2017 | 26.30 | 26.36 | 26.21 | 26.34 | 5,437 | +0.17(+0.63%) |
Aug 15, 2017 | 26.38 | 26.38 | 26.16 | 26.18 | 5,708 | -0.11(-0.41%) |
Aug 14, 2017 | 26.07 | 26.29 | 25.98 | 26.29 | 3,816 | +0.38(+1.46%) |
Aug 11, 2017 | 25.92 | 26.30 | 25.85 | 25.91 | 20,510 | -0.46(-1.73%) |
Aug 10, 2017 | 26.40 | 26.57 | 26.35 | 26.36 | 12,581 | -0.35(-1.31%) |
Aug 09, 2017 | 26.56 | 26.79 | 26.56 | 26.71 | 11,722 | -0.24(-0.90%) |
Aug 08, 2017 | 26.77 | 27.02 | 26.77 | 26.96 | 6,240 | +0.37(+1.39%) |
Aug 07, 2017 | 26.59 | 26.67 | 26.59 | 26.59 | 3,531 | -0.17(-0.62%) |
Aug 04, 2017 | 26.62 | 26.78 | 26.62 | 26.75 | 9,457 | -0.04(-0.15%) |
Aug 03, 2017 | 26.67 | 26.82 | 26.54 | 26.79 | 9,990 | +0.21(+0.81%) |
Aug 02, 2017 | 26.91 | 26.98 | 26.58 | 26.58 | 22,790 | -0.52(-1.90%) |
Aug 01, 2017 | 26.94 | 27.24 | 26.94 | 27.09 | 15,047 | +0.20(+0.76%) |
Jul 31, 2017 | 26.96 | 27.04 | 26.86 | 26.89 | 10,021 | -0.19(-0.72%) |
Jul 28, 2017 | 26.99 | 27.08 | 26.93 | 27.08 | 13,203 | +0.05(+0.18%) |
Jul 27, 2017 | 26.60 | 27.11 | 26.60 | 27.03 | 13,537 | +0.44(+1.65%) |
Jul 26, 2017 | 26.98 | 26.98 | 26.41 | 26.60 | 28,776 | -0.62(-2.29%) |
Jul 25, 2017 | 27.65 | 27.65 | 27.20 | 27.22 | 24,097 | -0.46(-1.65%) |
Jul 24, 2017 | 27.65 | 27.86 | 27.64 | 27.68 | 11,190 | -0.73(-2.57%) |
Jul 21, 2017 | 28.23 | 28.41 | 28.06 | 28.41 | 6,366 | -0.17(-0.58%) |
Jul 20, 2017 | 28.77 | 28.81 | 28.57 | 28.57 | 3,996 | -0.53(-1.80%) |
Jul 19, 2017 | 29.13 | 29.13 | 28.89 | 29.10 | 7,022 | +0.02(+0.07%) |
Jul 18, 2017 | 28.90 | 29.08 | 28.88 | 29.08 | 5,813 | +0.11(+0.37%) |
Jul 17, 2017 | 29.06 | 29.09 | 28.90 | 28.97 | 8,144 | -0.08(-0.27%) |
Jul 14, 2017 | 28.90 | 29.08 | 28.90 | 29.05 | 3,438 | +0.15(+0.50%) |
Jul 13, 2017 | 28.94 | 28.94 | 28.80 | 28.90 | 13,135 | -0.76(-2.56%) |
Jul 12, 2017 | 29.13 | 29.66 | 28.85 | 29.66 | 11,867 | +0.76(+2.62%) |
Jul 11, 2017 | 29.15 | 29.15 | 28.90 | 28.90 | 12,058 | -0.49(-1.65%) |
Jul 10, 2017 | 29.23 | 29.48 | 29.23 | 29.39 | 4,909 | -0.08(-0.26%) |
Jul 07, 2017 | 29.09 | 29.48 | 29.09 | 29.47 | 5,948 | +0.40(+1.37%) |
Jul 06, 2017 | 29.26 | 29.27 | 28.98 | 29.07 | 18,736 | -0.29(-0.99%) |
Jul 05, 2017 | 29.32 | 29.47 | 29.24 | 29.36 | 10,682 | -0.53(-1.79%) |
Jul 03, 2017 | 29.94 | 29.96 | 29.80 | 29.89 | 7,356 | +0.14(+0.46%) |
Jun 30, 2017 | 29.57 | 29.76 | 29.52 | 29.76 | 28,798 | +0.90(+3.13%) |
Jun 29, 2017 | 28.78 | 28.98 | 28.49 | 28.85 | 21,154 | +0.14(+0.50%) |
Jun 28, 2017 | 28.90 | 28.90 | 28.70 | 28.71 | 3,164 | -0.01(-0.03%) |
Jun 27, 2017 | 28.94 | 29.16 | 28.72 | 28.72 | 12,738 | -0.45(-1.54%) |
Jun 26, 2017 | 28.74 | 29.46 | 28.74 | 29.17 | 17,663 | +1.11(+3.96%) |
Jun 23, 2017 | 28.03 | 28.24 | 27.98 | 28.06 | 9,138 | -0.37(-1.32%) |
Jun 22, 2017 | 28.49 | 28.56 | 28.42 | 28.43 | 4,709 | -0.07(-0.24%) |
Jun 21, 2017 | 28.23 | 28.54 | 28.23 | 28.50 | 16,013 | +0.84(+3.02%) |
Jun 20, 2017 | 27.89 | 28.15 | 27.66 | 27.66 | 18,104 | +0.25(+0.91%) |
Jun 19, 2017 | 27.38 | 27.42 | 26.98 | 27.41 | 11,887 | -0.56(-1.99%) |
Jun 16, 2017 | 27.66 | 27.97 | 27.44 | 27.97 | 17,960 | +0.38(+1.39%) |
Jun 15, 2017 | 27.48 | 27.67 | 27.48 | 27.58 | 7,628 | -0.25(-0.90%) |
Jun 14, 2017 | 27.82 | 28.02 | 27.82 | 27.83 | 25,027 | +0.30(+1.08%) |
Jun 13, 2017 | 28.02 | 28.02 | 27.51 | 27.54 | 11,485 | -0.77(-2.72%) |
Jun 12, 2017 | 28.45 | 28.45 | 28.10 | 28.31 | 8,952 | -0.54(-1.87%) |
Jun 09, 2017 | 28.85 | 28.93 | 28.73 | 28.84 | 12,558 | +0.09(+0.30%) |
Jun 08, 2017 | 28.55 | 28.76 | 28.53 | 28.76 | 24,907 | -0.07(-0.23%) |
Jun 07, 2017 | 28.60 | 28.95 | 28.43 | 28.82 | 35,763 | -0.02(-0.07%) |
Jun 06, 2017 | 28.76 | 29.01 | 28.73 | 28.84 | 11,022 | +0.17(+0.60%) |
Jun 05, 2017 | 28.89 | 28.89 | 28.66 | 28.67 | 8,327 | -0.25(-0.86%) |
Jun 02, 2017 | 29.13 | 29.17 | 28.90 | 28.92 | 12,326 | -0.40(-1.38%) |
Jun 01, 2017 | 29.00 | 29.40 | 29.00 | 29.32 | 40,216 | +1.12(+3.99%) |
May 31, 2017 | 28.19 | 28.20 | 27.96 | 28.20 | 13,198 | -0.03(-0.10%) |
May 30, 2017 | 28.18 | 28.32 | 28.04 | 28.23 | 13,438 | +0.58(+2.08%) |
May 26, 2017 | 27.82 | 27.82 | 27.52 | 27.65 | 17,495 | +0.25(+0.91%) |
May 25, 2017 | 27.09 | 27.48 | 27.09 | 27.40 | 28,840 | +0.58(+2.15%) |
May 24, 2017 | 26.68 | 26.83 | 26.66 | 26.83 | 9,440 | +0.48(+1.82%) |
May 23, 2017 | 26.66 | 26.66 | 26.28 | 26.35 | 15,180 | -0.81(-2.97%) |
May 22, 2017 | 27.29 | 27.46 | 27.15 | 27.15 | 11,634 | -0.29(-1.05%) |
May 19, 2017 | 27.03 | 27.52 | 27.03 | 27.44 | 23,179 | +0.35(+1.28%) |
May 18, 2017 | 26.85 | 27.22 | 26.85 | 27.09 | 20,415 | +0.15(+0.57%) |
May 17, 2017 | 26.52 | 27.02 | 26.52 | 26.94 | 37,486 | +0.53(+2.00%) |
May 16, 2017 | 26.20 | 26.45 | 26.20 | 26.41 | 28,960 | -0.09(-0.33%) |
May 15, 2017 | 26.47 | 26.51 | 26.27 | 26.50 | 12,456 | -0.07(-0.25%) |
May 12, 2017 | 26.67 | 26.81 | 26.57 | 26.57 | 13,963 | -0.05(-0.18%) |
May 11, 2017 | 26.16 | 26.62 | 26.00 | 26.61 | 14,661 | +0.39(+1.50%) |
May 10, 2017 | 26.45 | 26.45 | 26.22 | 26.22 | 11,058 | -0.43(-1.62%) |
May 09, 2017 | 26.47 | 26.71 | 26.47 | 26.65 | 17,907 | +1.08(+4.21%) |
May 08, 2017 | 25.61 | 25.61 | 25.40 | 25.58 | 12,312 | -0.25(-0.97%) |
May 05, 2017 | 25.80 | 25.87 | 25.77 | 25.83 | 5,356 | -0.04(-0.15%) |
May 04, 2017 | 25.91 | 26.07 | 25.78 | 25.86 | 37,126 | +0.22(+0.86%) |
May 03, 2017 | 25.86 | 25.90 | 25.63 | 25.64 | 5,966 | -0.10(-0.37%) |
May 02, 2017 | 25.48 | 25.74 | 25.48 | 25.74 | 6,638 | +0.27(+1.06%) |
May 01, 2017 | 25.15 | 25.47 | 25.15 | 25.47 | 13,410 | +0.35(+1.38%) |
Apr 28, 2017 | 25.22 | 25.36 | 25.10 | 25.12 | 23,592 | -0.64(-2.50%) |
Apr 27, 2017 | 26.06 | 26.06 | 25.61 | 25.77 | 8,895 | -0.33(-1.25%) |
Apr 26, 2017 | 26.24 | 26.24 | 26.10 | 26.10 | 11,258 | -0.44(-1.67%) |
Apr 25, 2017 | 26.43 | 26.61 | 26.37 | 26.54 | 13,288 | -0.10(-0.36%) |
Apr 24, 2017 | 26.65 | 26.82 | 26.63 | 26.63 | 10,469 | +0.26(+0.98%) |
Apr 21, 2017 | 26.35 | 26.40 | 26.29 | 26.37 | 5,730 | -0.28(-1.05%) |
Apr 20, 2017 | 26.46 | 26.65 | 26.45 | 26.65 | 23,326 | +0.74(+2.85%) |
Apr 19, 2017 | 26.38 | 26.38 | 25.80 | 25.91 | 23,116 | -0.98(-3.64%) |
Apr 18, 2017 | 26.94 | 27.01 | 26.52 | 26.89 | 24,149 | -0.22(-0.82%) |
Apr 17, 2017 | 26.85 | 27.13 | 26.85 | 27.11 | 14,606 | +0.27(+1.00%) |
Apr 13, 2017 | 26.96 | 27.36 | 26.84 | 26.84 | 16,180 | +0.01(+0.04%) |
Apr 12, 2017 | 26.91 | 26.92 | 26.72 | 26.84 | 8,667 | -0.06(-0.21%) |
Apr 11, 2017 | 26.90 | 26.91 | 26.73 | 26.89 | 7,475 | -0.11(-0.39%) |
Apr 10, 2017 | 27.12 | 27.13 | 26.88 | 27.00 | 20,327 | -1.35(-4.78%) |
Apr 07, 2017 | 28.15 | 28.35 | 28.14 | 28.35 | 6,072 | +0.39(+1.41%) |
Apr 06, 2017 | 28.06 | 28.06 | 27.69 | 27.96 | 13,626 | +0.00(+0.00%) |
Apr 05, 2017 | 28.10 | 28.11 | 27.95 | 27.96 | 11,329 | +0.20(+0.73%) |
Apr 04, 2017 | 27.75 | 27.82 | 27.66 | 27.76 | 6,384 | +0.10(+0.35%) |
Apr 03, 2017 | 27.48 | 27.72 | 27.48 | 27.66 | 14,460 | +0.18(+0.66%) |
Mar 31, 2017 | 28.16 | 28.30 | 27.48 | 27.48 | 21,041 | +0.13(+0.49%) |
Mar 30, 2017 | 27.94 | 28.17 | 27.34 | 27.34 | 18,077 | -1.05(-3.69%) |
Mar 29, 2017 | 28.30 | 28.44 | 28.28 | 28.39 | 8,471 | +0.15(+0.54%) |
Mar 28, 2017 | 28.46 | 28.46 | 28.17 | 28.24 | 27,648 | -0.59(-2.03%) |
Mar 27, 2017 | 28.72 | 28.82 | 28.51 | 28.82 | 18,282 | -0.69(-2.34%) |
Mar 24, 2017 | 29.53 | 29.54 | 29.28 | 29.52 | 11,269 | -0.13(-0.45%) |
Mar 23, 2017 | 29.50 | 29.69 | 29.33 | 29.65 | 28,949 | +0.87(+3.04%) |
Mar 22, 2017 | 28.70 | 29.56 | 28.69 | 28.78 | 49,574 | +0.02(+0.07%) |
Mar 21, 2017 | 29.12 | 29.12 | 28.65 | 28.76 | 17,042 | +0.16(+0.57%) |
Mar 20, 2017 | 28.50 | 28.62 | 28.50 | 28.59 | 11,794 | -0.08(-0.27%) |
Mar 17, 2017 | 28.80 | 28.80 | 28.43 | 28.67 | 49,341 | -0.47(-1.62%) |
Mar 16, 2017 | 28.87 | 29.28 | 28.87 | 29.14 | 19,499 | +0.75(+2.64%) |
Mar 15, 2017 | 27.04 | 28.42 | 27.04 | 28.39 | 51,076 | +1.96(+7.42%) |
Mar 14, 2017 | 26.51 | 26.53 | 26.38 | 26.43 | 22,287 | -0.28(-1.04%) |
Mar 13, 2017 | 26.78 | 26.84 | 26.68 | 26.71 | 26,975 | +1.02(+3.96%) |
Mar 10, 2017 | 25.68 | 25.73 | 25.63 | 25.69 | 10,703 | +0.52(+2.06%) |
Mar 09, 2017 | 25.16 | 25.23 | 25.08 | 25.17 | 12,392 | -0.04(-0.15%) |
Mar 08, 2017 | 25.32 | 25.33 | 25.18 | 25.21 | 7,762 | -0.12(-0.49%) |
Mar 07, 2017 | 25.58 | 25.61 | 25.30 | 25.34 | 13,539 | +0.08(+0.30%) |
Mar 06, 2017 | 25.35 | 25.35 | 25.16 | 25.26 | 18,791 | -0.57(-2.19%) |
Mar 03, 2017 | 25.89 | 25.89 | 25.72 | 25.83 | 13,377 | +0.11(+0.44%) |
Mar 02, 2017 | 26.00 | 26.00 | 25.70 | 25.71 | 17,757 | -1.11(-4.12%) |
Mar 01, 2017 | 26.84 | 26.92 | 26.66 | 26.82 | 18,294 | +0.28(+1.05%) |
Feb 28, 2017 | 26.51 | 26.58 | 26.50 | 26.54 | 7,985 | +0.06(+0.22%) |
Feb 27, 2017 | 26.68 | 26.68 | 26.42 | 26.48 | 17,268 | -0.62(-2.30%) |
Feb 24, 2017 | 26.90 | 27.30 | 26.90 | 27.10 | 34,795 | +0.78(+2.96%) |
Feb 23, 2017 | 26.42 | 26.58 | 26.33 | 26.33 | 19,355 | -0.09(-0.33%) |
Feb 22, 2017 | 26.22 | 26.46 | 26.22 | 26.41 | 16,206 | +0.59(+2.27%) |
Feb 21, 2017 | 25.80 | 25.89 | 25.76 | 25.83 | 8,833 | -0.10(-0.37%) |
Feb 17, 2017 | 25.92 | 25.92 | 25.92 | 0 | -0.37(-1.42%) | |
Feb 16, 2017 | 26.23 | 26.45 | 26.23 | 26.30 | 9,734 | +0.42(+1.63%) |
Feb 15, 2017 | 25.76 | 25.88 | 25.71 | 25.87 | 14,457 | -0.01(-0.04%) |
Feb 14, 2017 | 25.94 | 25.94 | 25.76 | 25.88 | 6,500 | -0.12(-0.44%) |
Feb 13, 2017 | 25.86 | 26.28 | 25.86 | 26.00 | 13,420 | +0.09(+0.33%) |
Feb 10, 2017 | 25.81 | 25.92 | 25.78 | 25.91 | 16,446 | +0.33(+1.27%) |
Feb 09, 2017 | 25.63 | 25.64 | 25.58 | 25.59 | 9,480 | -0.03(-0.11%) |
Feb 08, 2017 | 25.42 | 25.61 | 25.37 | 25.61 | 29,816 | +1.26(+5.17%) |
Feb 07, 2017 | 24.42 | 24.43 | 24.28 | 24.36 | 7,941 | -0.01(-0.06%) |
Feb 06, 2017 | 24.37 | 24.47 | 24.32 | 24.37 | 4,962 | +0.00(+0.02%) |
Feb 03, 2017 | 24.17 | 24.43 | 24.17 | 24.37 | 13,941 | +0.27(+1.12%) |
Feb 02, 2017 | 23.90 | 24.10 | 23.54 | 24.10 | 15,708 | -0.13(-0.56%) |