Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 31.59 | 32.56 | 31.01 | 31.28 | 113,473 | -0.30(-0.96%) |
Jan 30, 2018 | 31.64 | 31.64 | 31.36 | 31.59 | 76,280 | -0.16(-0.51%) |
Jan 29, 2018 | 31.84 | 32.18 | 31.37 | 31.75 | 92,709 | -0.15(-0.48%) |
Jan 26, 2018 | 32.44 | 32.44 | 31.64 | 31.90 | 215,899 | -0.41(-1.28%) |
Jan 25, 2018 | 32.77 | 32.77 | 32.13 | 32.32 | 68,661 | -0.25(-0.78%) |
Jan 24, 2018 | 32.90 | 33.04 | 32.56 | 32.57 | 63,934 | -0.22(-0.67%) |
Jan 23, 2018 | 33.01 | 33.13 | 32.65 | 32.79 | 54,526 | -0.28(-0.84%) |
Jan 22, 2018 | 33.51 | 33.62 | 32.73 | 33.07 | 81,224 | -0.47(-1.39%) |
Jan 19, 2018 | 32.94 | 33.58 | 32.94 | 33.53 | 68,040 | +0.56(+1.69%) |
Jan 18, 2018 | 33.36 | 33.42 | 32.93 | 32.98 | 52,892 | -0.44(-1.32%) |
Jan 17, 2018 | 33.21 | 33.51 | 32.69 | 33.42 | 43,441 | +0.31(+0.95%) |
Jan 16, 2018 | 33.64 | 33.80 | 33.08 | 33.10 | 78,028 | -0.30(-0.89%) |
Jan 12, 2018 | 33.40 | 33.40 | 33.40 | 0 | +0.03(+0.08%) | |
Jan 11, 2018 | 32.92 | 33.33 | 32.84 | 33.37 | 55,647 | +0.52(+1.60%) |
Jan 10, 2018 | 32.82 | 33.16 | 32.72 | 32.85 | 76,381 | +0.01(+0.03%) |
Jan 09, 2018 | 32.60 | 33.34 | 32.60 | 32.84 | 187,801 | +0.24(+0.73%) |
Jan 08, 2018 | 32.57 | 32.70 | 32.21 | 32.60 | 101,815 | -0.05(-0.16%) |
Jan 05, 2018 | 32.84 | 32.84 | 32.44 | 32.65 | 94,941 | -0.17(-0.52%) |
Jan 04, 2018 | 32.71 | 32.92 | 32.50 | 32.82 | 115,643 | +0.25(+0.75%) |
Jan 03, 2018 | 32.25 | 32.60 | 32.06 | 32.58 | 148,303 | +0.34(+1.05%) |
Jan 02, 2018 | 32.36 | 32.36 | 31.77 | 32.24 | 84,644 | +0.21(+0.66%) |
Dec 29, 2017 | 32.03 | 32.03 | 32.03 | 0 | -0.78(-2.37%) | |
Dec 28, 2017 | 32.66 | 32.98 | 32.28 | 32.81 | 101,928 | +0.23(+0.70%) |
Dec 27, 2017 | 32.90 | 33.08 | 32.53 | 32.58 | 47,068 | -0.33(-1.00%) |
Dec 26, 2017 | 33.45 | 32.87 | 32.91 | 32,514 | -0.48(-1.44%) | |
Dec 22, 2017 | 34.02 | 34.02 | 33.36 | 33.39 | 64,364 | -0.63(-1.86%) |
Dec 21, 2017 | 34.27 | 34.36 | 33.78 | 34.02 | 72,143 | -0.14(-0.40%) |
Dec 20, 2017 | 33.94 | 34.34 | 32.13 | 34.16 | 122,924 | +0.34(+1.00%) |
Dec 19, 2017 | 33.85 | 33.95 | 33.77 | 33.82 | 131,566 | +0.05(+0.15%) |
Dec 18, 2017 | 33.87 | 33.88 | 33.55 | 33.77 | 231,119 | +0.16(+0.48%) |
Dec 15, 2017 | 32.81 | 33.71 | 32.81 | 33.61 | 391,322 | +0.80(+2.42%) |
Dec 14, 2017 | 33.33 | 33.67 | 32.59 | 32.81 | 93,640 | -0.32(-0.97%) |
Dec 13, 2017 | 33.50 | 33.69 | 33.03 | 33.14 | 170,074 | -0.43(-1.28%) |
Dec 12, 2017 | 33.89 | 33.89 | 32.38 | 33.57 | 238,564 | -1.26(-3.60%) |
Dec 11, 2017 | 35.08 | 35.21 | 34.62 | 34.82 | 53,577 | -0.25(-0.72%) |
Dec 08, 2017 | 35.44 | 35.49 | 35.02 | 35.07 | 83,660 | -0.15(-0.43%) |
Dec 07, 2017 | 35.02 | 35.63 | 35.02 | 35.23 | 48,407 | +0.03(+0.10%) |
Dec 06, 2017 | 35.18 | 36.29 | 35.18 | 35.19 | 49,232 | -0.19(-0.52%) |
Dec 05, 2017 | 36.12 | 36.12 | 35.20 | 35.38 | 93,394 | -0.56(-1.55%) |
Dec 04, 2017 | 36.04 | 36.04 | 35.78 | 35.93 | 61,806 | +0.45(+1.28%) |
Dec 01, 2017 | 35.25 | 36.18 | 34.28 | 35.48 | 64,483 | +0.08(+0.21%) |
Nov 30, 2017 | 36.71 | 36.71 | 34.28 | 35.40 | 218,691 | -1.17(-3.20%) |
Nov 29, 2017 | 35.41 | 36.89 | 35.41 | 36.57 | 72,896 | +1.41(+4.02%) |
Nov 28, 2017 | 34.39 | 35.24 | 34.32 | 35.16 | 131,712 | +0.79(+2.30%) |
Nov 27, 2017 | 34.14 | 34.76 | 34.14 | 34.37 | 120,352 | +0.17(+0.49%) |
Nov 24, 2017 | 34.59 | 34.59 | 34.13 | 34.20 | 48,595 | -0.35(-1.00%) |
Nov 22, 2017 | 35.11 | 35.11 | 34.51 | 34.54 | 60,510 | -0.44(-1.25%) |
Nov 21, 2017 | 35.24 | 35.24 | 34.81 | 34.98 | 89,019 | -0.06(-0.17%) |
Nov 20, 2017 | 35.04 | 35.29 | 34.87 | 35.04 | 80,423 | +0.12(+0.34%) |
Nov 17, 2017 | 34.62 | 35.23 | 34.42 | 34.92 | 119,079 | +0.13(+0.36%) |
Nov 16, 2017 | 34.59 | 34.89 | 34.31 | 34.80 | 76,105 | +0.49(+1.42%) |
Nov 15, 2017 | 34.17 | 34.63 | 33.15 | 34.31 | 166,882 | -0.12(-0.34%) |
Nov 14, 2017 | 33.84 | 34.44 | 33.68 | 34.42 | 92,234 | +0.35(+1.01%) |
Nov 13, 2017 | 33.32 | 34.20 | 33.32 | 34.08 | 59,546 | +0.45(+1.33%) |
Nov 10, 2017 | 33.62 | 34.05 | 33.53 | 33.63 | 73,462 | +0.01(+0.02%) |
Nov 09, 2017 | 33.68 | 33.96 | 33.20 | 33.62 | 59,581 | -0.32(-0.94%) |
Nov 08, 2017 | 33.62 | 33.99 | 33.16 | 33.94 | 128,118 | +0.16(+0.47%) |
Nov 07, 2017 | 34.47 | 34.53 | 33.47 | 33.78 | 101,729 | -0.76(-2.19%) |
Nov 06, 2017 | 34.57 | 34.91 | 34.35 | 34.54 | 98,534 | -0.11(-0.32%) |
Nov 03, 2017 | 35.15 | 35.23 | 34.62 | 34.65 | 82,264 | -0.47(-1.34%) |
Nov 02, 2017 | 34.51 | 35.29 | 34.16 | 35.12 | 152,744 | +0.48(+1.39%) |
Nov 01, 2017 | 35.19 | 35.19 | 34.32 | 34.64 | 72,210 | -0.24(-0.70%) |
Oct 31, 2017 | 35.30 | 35.53 | 34.64 | 34.89 | 128,919 | -0.37(-1.05%) |
Oct 30, 2017 | 36.10 | 36.10 | 35.01 | 35.26 | 66,282 | -0.89(-2.47%) |
Oct 27, 2017 | 35.81 | 36.40 | 35.62 | 36.15 | 68,561 | +0.35(+0.99%) |
Oct 26, 2017 | 35.73 | 35.87 | 35.46 | 35.80 | 104,174 | +0.24(+0.69%) |
Oct 25, 2017 | 35.80 | 36.03 | 35.44 | 35.55 | 144,619 | -0.15(-0.42%) |
Oct 24, 2017 | 35.58 | 36.03 | 35.58 | 35.71 | 105,416 | +0.25(+0.71%) |
Oct 23, 2017 | 35.76 | 35.93 | 35.36 | 35.45 | 82,931 | -0.35(-0.96%) |
Oct 20, 2017 | 35.77 | 36.03 | 35.58 | 35.80 | 131,442 | +0.44(+1.24%) |
Oct 19, 2017 | 35.17 | 35.49 | 34.96 | 35.36 | 93,318 | +0.01(+0.02%) |
Oct 18, 2017 | 35.17 | 35.92 | 34.82 | 35.35 | 62,911 | +0.34(+0.96%) |
Oct 17, 2017 | 35.47 | 35.67 | 34.87 | 35.01 | 97,247 | -0.39(-1.09%) |
Oct 16, 2017 | 35.14 | 36.03 | 35.08 | 35.40 | 118,759 | +0.27(+0.77%) |
Oct 13, 2017 | 35.28 | 35.37 | 34.93 | 35.13 | 120,224 | -0.24(-0.67%) |
Oct 12, 2017 | 35.34 | 35.44 | 35.01 | 35.37 | 89,604 | +0.12(+0.33%) |
Oct 11, 2017 | 35.18 | 35.48 | 34.82 | 35.25 | 71,630 | +0.05(+0.14%) |
Oct 10, 2017 | 34.94 | 35.21 | 34.88 | 35.20 | 84,248 | +0.43(+1.24%) |
Oct 09, 2017 | 34.50 | 34.83 | 34.44 | 34.77 | 78,039 | +0.22(+0.63%) |
Oct 06, 2017 | 34.43 | 34.65 | 34.33 | 34.55 | 115,436 | +0.24(+0.71%) |
Oct 05, 2017 | 33.93 | 34.53 | 33.27 | 34.31 | 127,209 | +0.38(+1.12%) |
Oct 04, 2017 | 34.22 | 34.48 | 33.68 | 33.93 | 83,537 | -0.44(-1.27%) |
Oct 03, 2017 | 34.56 | 34.60 | 34.02 | 34.37 | 67,030 | -0.04(-0.12%) |
Oct 02, 2017 | 34.33 | 34.49 | 33.94 | 34.41 | 133,041 | +0.08(+0.25%) |
Sep 29, 2017 | 34.01 | 34.56 | 34.00 | 34.32 | 117,490 | +0.39(+1.14%) |
Sep 28, 2017 | 33.25 | 33.96 | 32.73 | 33.94 | 124,142 | +0.56(+1.69%) |
Sep 27, 2017 | 31.99 | 33.43 | 31.40 | 33.37 | 127,355 | +1.65(+5.20%) |
Sep 26, 2017 | 31.34 | 31.88 | 30.81 | 31.72 | 105,204 | +0.50(+1.59%) |
Sep 25, 2017 | 31.16 | 31.29 | 30.89 | 31.22 | 38,931 | +0.13(+0.41%) |
Sep 22, 2017 | 30.52 | 31.17 | 30.49 | 31.10 | 49,707 | +0.35(+1.15%) |
Sep 21, 2017 | 30.19 | 30.95 | 30.19 | 30.74 | 68,661 | +0.54(+1.78%) |
Sep 20, 2017 | 29.74 | 30.45 | 29.54 | 30.21 | 126,990 | +0.56(+1.90%) |
Sep 19, 2017 | 29.62 | 30.04 | 29.57 | 29.64 | 61,518 | -0.05(-0.17%) |
Sep 18, 2017 | 29.27 | 30.19 | 29.27 | 29.69 | 73,914 | +0.27(+0.92%) |
Sep 15, 2017 | 29.52 | 29.99 | 29.15 | 29.42 | 179,953 | -0.05(-0.17%) |
Sep 14, 2017 | 30.04 | 30.04 | 29.40 | 29.47 | 42,591 | -0.46(-1.55%) |
Sep 13, 2017 | 30.20 | 30.20 | 29.57 | 29.94 | 50,229 | +0.16(+0.53%) |
Sep 12, 2017 | 29.30 | 29.95 | 28.94 | 29.78 | 55,582 | +0.56(+1.92%) |
Sep 11, 2017 | 28.81 | 29.32 | 28.42 | 29.21 | 64,988 | +0.65(+2.26%) |
Sep 08, 2017 | 28.18 | 28.97 | 28.18 | 28.57 | 51,756 | +0.40(+1.43%) |
Sep 07, 2017 | 28.80 | 28.85 | 27.97 | 28.17 | 84,713 | -0.68(-2.35%) |
Sep 06, 2017 | 29.05 | 29.19 | 28.75 | 28.85 | 47,621 | -0.08(-0.26%) |
Sep 05, 2017 | 29.68 | 29.81 | 28.86 | 28.92 | 70,960 | -0.92(-3.09%) |
Sep 01, 2017 | 29.82 | 30.12 | 29.68 | 29.84 | 63,179 | +0.02(+0.06%) |
Aug 31, 2017 | 29.75 | 30.25 | 29.62 | 29.83 | 98,200 | +0.13(+0.42%) |
Aug 30, 2017 | 29.73 | 30.09 | 29.63 | 29.70 | 61,182 | -0.03(-0.08%) |
Aug 29, 2017 | 29.55 | 29.93 | 29.44 | 29.73 | 54,419 | -0.18(-0.59%) |
Aug 28, 2017 | 29.99 | 30.18 | 29.74 | 29.90 | 42,871 | -0.18(-0.61%) |
Aug 25, 2017 | 30.07 | 30.30 | 29.87 | 30.09 | 30,179 | +0.12(+0.39%) |
Aug 24, 2017 | 29.86 | 30.09 | 29.63 | 29.97 | 30,359 | +0.15(+0.51%) |
Aug 23, 2017 | 29.59 | 30.13 | 29.59 | 29.82 | 28,874 | -0.08(-0.25%) |
Aug 22, 2017 | 29.90 | 30.07 | 29.81 | 29.89 | 58,009 | +0.07(+0.22%) |
Aug 21, 2017 | 29.62 | 29.86 | 29.51 | 29.83 | 35,926 | +0.09(+0.31%) |
Aug 18, 2017 | 29.47 | 30.08 | 29.19 | 29.73 | 118,368 | +0.05(+0.17%) |
Aug 17, 2017 | 30.57 | 30.68 | 29.66 | 29.68 | 67,395 | -1.02(-3.33%) |
Aug 16, 2017 | 31.18 | 31.34 | 30.60 | 30.71 | 56,303 | -0.40(-1.29%) |
Aug 15, 2017 | 31.46 | 31.46 | 31.09 | 31.11 | 38,758 | -0.22(-0.70%) |
Aug 14, 2017 | 30.91 | 31.36 | 30.76 | 31.33 | 54,968 | +0.86(+2.83%) |
Aug 11, 2017 | 30.98 | 30.99 | 30.20 | 30.46 | 76,401 | -0.35(-1.14%) |
Aug 10, 2017 | 31.32 | 31.32 | 30.71 | 30.82 | 92,136 | -0.72(-2.29%) |
Aug 09, 2017 | 31.55 | 31.59 | 31.15 | 31.54 | 76,699 | -0.21(-0.66%) |
Aug 08, 2017 | 31.48 | 32.34 | 31.47 | 31.75 | 70,229 | +0.14(+0.45%) |
Aug 07, 2017 | 31.27 | 31.75 | 30.63 | 31.60 | 117,031 | +0.00(+0.00%) |
Aug 04, 2017 | 31.14 | 31.69 | 30.93 | 31.60 | 113,464 | +0.63(+2.03%) |
Aug 03, 2017 | 30.76 | 31.03 | 30.76 | 30.98 | 97,900 | +0.16(+0.52%) |
Aug 02, 2017 | 30.88 | 31.03 | 30.64 | 30.82 | 88,472 | -0.06(-0.19%) |
Aug 01, 2017 | 30.92 | 30.92 | 30.66 | 30.87 | 60,490 | -0.06(-0.19%) |
Jul 31, 2017 | 30.63 | 31.17 | 30.61 | 30.93 | 45,351 | +0.58(+1.91%) |
Jul 28, 2017 | 29.94 | 30.45 | 29.70 | 30.35 | 81,613 | +0.71(+2.40%) |
Jul 27, 2017 | 30.10 | 30.18 | 29.47 | 29.64 | 49,898 | -0.41(-1.37%) |
Jul 26, 2017 | 30.32 | 30.41 | 29.95 | 30.05 | 41,862 | -0.29(-0.97%) |
Jul 25, 2017 | 30.15 | 30.69 | 30.15 | 30.35 | 178,712 | +0.44(+1.46%) |
Jul 24, 2017 | 29.29 | 29.94 | 29.29 | 29.91 | 67,711 | +0.55(+1.88%) |
Jul 21, 2017 | 30.09 | 30.09 | 29.38 | 29.36 | 46,915 | -0.47(-1.57%) |
Jul 20, 2017 | 29.82 | 29.94 | 29.58 | 29.83 | 28,534 | +0.03(+0.08%) |
Jul 19, 2017 | 29.89 | 30.10 | 29.67 | 29.80 | 71,217 | -0.08(-0.25%) |
Jul 18, 2017 | 29.31 | 30.01 | 29.31 | 29.88 | 91,467 | +0.32(+1.08%) |
Jul 17, 2017 | 29.32 | 29.71 | 29.19 | 29.56 | 66,024 | +0.23(+0.80%) |
Jul 14, 2017 | 29.24 | 29.63 | 29.07 | 29.32 | 73,188 | -0.20(-0.68%) |
Jul 13, 2017 | 29.66 | 29.79 | 29.39 | 29.52 | 86,739 | -0.14(-0.48%) |
Jul 12, 2017 | 29.52 | 29.87 | 29.37 | 29.67 | 106,137 | +0.14(+0.48%) |
Jul 11, 2017 | 29.75 | 29.75 | 28.72 | 29.52 | 125,516 | -0.24(-0.82%) |
Jul 10, 2017 | 29.83 | 30.04 | 29.58 | 29.77 | 91,144 | -0.14(-0.48%) |
Jul 07, 2017 | 29.51 | 30.05 | 29.35 | 29.91 | 91,861 | +0.40(+1.36%) |
Jul 06, 2017 | 29.75 | 30.00 | 29.36 | 29.51 | 111,092 | -0.35(-1.18%) |
Jul 05, 2017 | 30.20 | 30.20 | 29.61 | 29.86 | 45,524 | -0.34(-1.14%) |
Jul 03, 2017 | 29.58 | 30.56 | 29.34 | 30.20 | 96,417 | +0.74(+2.50%) |
Jun 30, 2017 | 29.72 | 29.96 | 29.40 | 29.47 | 79,277 | -0.26(-0.87%) |
Jun 29, 2017 | 29.80 | 29.94 | 29.27 | 29.73 | 69,265 | +0.23(+0.77%) |
Jun 28, 2017 | 29.10 | 29.55 | 29.10 | 29.50 | 83,503 | +0.52(+1.79%) |
Jun 27, 2017 | 29.04 | 29.55 | 28.89 | 28.98 | 90,606 | +0.08(+0.26%) |
Jun 26, 2017 | 28.95 | 29.26 | 28.28 | 28.90 | 89,038 | +0.03(+0.12%) |
Jun 23, 2017 | 29.20 | 29.20 | 28.67 | 28.87 | 134,000 | -0.18(-0.63%) |
Jun 22, 2017 | 29.21 | 29.26 | 28.63 | 29.06 | 39,639 | -0.14(-0.49%) |
Jun 21, 2017 | 29.83 | 29.93 | 29.10 | 29.20 | 38,450 | -0.48(-1.61%) |
Jun 20, 2017 | 30.07 | 30.11 | 29.58 | 29.68 | 32,632 | -0.45(-1.50%) |
Jun 19, 2017 | 30.21 | 30.47 | 29.93 | 30.13 | 36,298 | +0.02(+0.06%) |
Jun 16, 2017 | 30.11 | 30.21 | 29.60 | 30.11 | 118,044 | -0.18(-0.61%) |
Jun 15, 2017 | 30.12 | 30.66 | 29.85 | 30.30 | 45,417 | -0.19(-0.63%) |
Jun 14, 2017 | 30.46 | 30.78 | 29.96 | 30.49 | 67,010 | -0.12(-0.38%) |
Jun 13, 2017 | 30.64 | 30.76 | 30.29 | 30.61 | 72,833 | +0.06(+0.19%) |
Jun 12, 2017 | 30.61 | 31.69 | 30.18 | 30.55 | 98,926 | -0.01(-0.03%) |
Jun 09, 2017 | 29.85 | 30.81 | 29.21 | 30.56 | 148,778 | +0.89(+3.01%) |
Jun 08, 2017 | 28.90 | 30.52 | 28.90 | 29.66 | 100,031 | +0.71(+2.45%) |
Jun 07, 2017 | 29.27 | 29.35 | 28.89 | 28.95 | 97,335 | -0.15(-0.52%) |
Jun 06, 2017 | 29.23 | 29.51 | 28.95 | 29.10 | 37,903 | -0.34(-1.16%) |
Jun 05, 2017 | 29.64 | 29.87 | 29.40 | 29.45 | 40,528 | -0.22(-0.73%) |
Jun 02, 2017 | 29.25 | 30.36 | 29.25 | 29.66 | 56,253 | +0.01(+0.03%) |
Jun 01, 2017 | 29.30 | 29.70 | 28.95 | 29.65 | 63,987 | +0.55(+1.89%) |
May 31, 2017 | 29.36 | 29.36 | 28.68 | 29.10 | 77,982 | -0.22(-0.74%) |
May 30, 2017 | 28.94 | 29.48 | 28.94 | 29.32 | 65,394 | +0.06(+0.20%) |
May 26, 2017 | 29.27 | 29.59 | 29.05 | 29.26 | 27,221 | -0.04(-0.14%) |
May 25, 2017 | 29.42 | 29.50 | 29.08 | 29.30 | 35,998 | -0.03(-0.09%) |
May 24, 2017 | 29.60 | 29.78 | 29.09 | 29.33 | 47,524 | -0.15(-0.51%) |
May 23, 2017 | 29.30 | 29.51 | 29.02 | 29.48 | 126,324 | +0.23(+0.77%) |
May 22, 2017 | 29.14 | 29.37 | 28.39 | 29.25 | 87,234 | +0.18(+0.63%) |
May 19, 2017 | 29.23 | 29.42 | 28.85 | 29.07 | 128,690 | -0.17(-0.57%) |
May 18, 2017 | 28.94 | 29.54 | 28.86 | 29.24 | 173,744 | +0.29(+1.01%) |
May 17, 2017 | 29.10 | 29.44 | 28.80 | 28.95 | 78,808 | -0.88(-2.94%) |
May 16, 2017 | 29.93 | 30.07 | 29.70 | 29.82 | 64,595 | -0.02(-0.06%) |
May 15, 2017 | 29.80 | 30.11 | 29.62 | 29.84 | 51,586 | +0.23(+0.79%) |
May 12, 2017 | 29.41 | 29.75 | 29.32 | 29.60 | 49,283 | +0.02(+0.06%) |
May 11, 2017 | 29.80 | 29.94 | 29.14 | 29.59 | 47,646 | -0.35(-1.17%) |
May 10, 2017 | 29.89 | 30.06 | 29.77 | 29.94 | 44,616 | -0.07(-0.22%) |
May 09, 2017 | 29.96 | 30.11 | 29.56 | 30.01 | 95,694 | +0.11(+0.36%) |
May 08, 2017 | 29.94 | 30.00 | 29.61 | 29.90 | 47,409 | -0.05(-0.17%) |
May 05, 2017 | 30.16 | 30.16 | 29.33 | 29.95 | 60,579 | -0.08(-0.25%) |
May 04, 2017 | 29.89 | 30.11 | 29.48 | 30.02 | 41,055 | +0.30(+1.01%) |
May 03, 2017 | 29.55 | 29.79 | 29.39 | 29.72 | 52,637 | +0.08(+0.28%) |
May 02, 2017 | 30.23 | 30.33 | 29.50 | 29.64 | 53,719 | -0.47(-1.55%) |
May 01, 2017 | 29.70 | 30.30 | 29.37 | 30.11 | 36,895 | +0.52(+1.75%) |
Apr 28, 2017 | 30.53 | 30.81 | 29.50 | 29.59 | 61,273 | -0.80(-2.64%) |
Apr 27, 2017 | 30.76 | 31.13 | 30.30 | 30.39 | 49,843 | -0.29(-0.95%) |
Apr 26, 2017 | 30.18 | 31.10 | 30.18 | 30.68 | 80,324 | +0.37(+1.21%) |
Apr 25, 2017 | 30.12 | 30.60 | 30.12 | 30.31 | 61,858 | +0.44(+1.48%) |
Apr 24, 2017 | 29.70 | 30.30 | 29.70 | 29.87 | 36,187 | +0.59(+2.02%) |
Apr 21, 2017 | 29.08 | 29.46 | 28.92 | 29.28 | 51,978 | +0.02(+0.09%) |
Apr 20, 2017 | 28.52 | 29.25 | 28.42 | 29.25 | 46,745 | +0.91(+3.21%) |
Apr 19, 2017 | 28.38 | 28.55 | 28.20 | 28.34 | 48,224 | +0.02(+0.06%) |
Apr 18, 2017 | 27.91 | 28.41 | 27.86 | 28.33 | 44,093 | +0.09(+0.33%) |
Apr 17, 2017 | 27.71 | 28.25 | 27.57 | 28.24 | 32,710 | +0.66(+2.39%) |
Apr 13, 2017 | 28.12 | 28.25 | 27.39 | 27.58 | 45,903 | -0.68(-2.39%) |
Apr 12, 2017 | 28.60 | 28.60 | 28.11 | 28.25 | 36,344 | -0.49(-1.71%) |
Apr 11, 2017 | 28.23 | 28.81 | 28.09 | 28.75 | 42,171 | +0.27(+0.94%) |
Apr 10, 2017 | 28.74 | 29.25 | 28.19 | 28.48 | 41,349 | -0.28(-0.96%) |
Apr 07, 2017 | 28.80 | 29.00 | 28.54 | 28.75 | 135,936 | -0.21(-0.72%) |
Apr 06, 2017 | 28.70 | 29.03 | 28.57 | 28.96 | 53,082 | +0.30(+1.05%) |
Apr 05, 2017 | 29.28 | 29.40 | 28.65 | 28.66 | 64,526 | -0.33(-1.15%) |
Apr 04, 2017 | 29.15 | 29.34 | 28.85 | 29.00 | 44,663 | -0.26(-0.88%) |
Apr 03, 2017 | 29.68 | 29.84 | 29.05 | 29.25 | 48,608 | -0.39(-1.32%) |
Mar 31, 2017 | 29.77 | 29.82 | 29.49 | 29.65 | 104,582 | -0.02(-0.06%) |
Mar 30, 2017 | 28.54 | 29.77 | 28.54 | 29.66 | 73,239 | +0.98(+3.40%) |
Mar 29, 2017 | 28.51 | 28.71 | 28.38 | 28.69 | 43,411 | +0.03(+0.12%) |
Mar 28, 2017 | 28.04 | 28.64 | 27.95 | 28.65 | 44,286 | +0.37(+1.30%) |
Mar 27, 2017 | 27.64 | 28.34 | 27.54 | 28.29 | 36,572 | +0.07(+0.24%) |
Mar 24, 2017 | 28.12 | 28.52 | 28.03 | 28.22 | 32,224 | -0.05(-0.18%) |
Mar 23, 2017 | 27.77 | 28.67 | 27.34 | 28.27 | 71,812 | +0.48(+1.71%) |
Mar 22, 2017 | 27.83 | 28.08 | 27.34 | 27.79 | 69,399 | -0.18(-0.63%) |
Mar 21, 2017 | 29.93 | 29.93 | 27.95 | 27.97 | 73,893 | -1.69(-5.71%) |
Mar 20, 2017 | 30.36 | 30.36 | 29.63 | 29.66 | 34,871 | -0.71(-2.34%) |
Mar 17, 2017 | 30.11 | 30.55 | 29.81 | 30.37 | 114,641 | +0.12(+0.39%) |
Mar 16, 2017 | 30.14 | 30.29 | 29.80 | 30.26 | 46,668 | +0.25(+0.83%) |
Mar 15, 2017 | 29.50 | 30.14 | 29.50 | 30.01 | 89,353 | +0.29(+0.98%) |
Mar 14, 2017 | 29.46 | 29.80 | 29.10 | 29.71 | 43,077 | +0.20(+0.68%) |
Mar 13, 2017 | 29.37 | 29.80 | 29.27 | 29.51 | 36,154 | -0.04(-0.14%) |
Mar 10, 2017 | 30.01 | 30.01 | 29.27 | 29.56 | 55,391 | -0.09(-0.31%) |
Mar 09, 2017 | 29.76 | 30.16 | 29.60 | 29.65 | 42,712 | -0.24(-0.81%) |
Mar 08, 2017 | 30.33 | 30.55 | 29.88 | 29.89 | 100,958 | -0.27(-0.91%) |
Mar 07, 2017 | 30.35 | 30.41 | 30.10 | 30.16 | 40,352 | -0.19(-0.63%) |
Mar 06, 2017 | 30.11 | 30.45 | 29.99 | 30.35 | 38,895 | -0.01(-0.03%) |
Mar 03, 2017 | 30.22 | 30.49 | 30.08 | 30.36 | 43,886 | +0.17(+0.55%) |
Mar 02, 2017 | 31.03 | 31.03 | 30.15 | 30.20 | 38,430 | -0.83(-2.68%) |
Mar 01, 2017 | 30.73 | 31.06 | 30.73 | 31.03 | 92,102 | +0.84(+2.78%) |
Feb 28, 2017 | 30.77 | 30.78 | 30.00 | 30.19 | 101,779 | -0.66(-2.13%) |
Feb 27, 2017 | 30.95 | 31.04 | 30.75 | 30.84 | 57,395 | -0.05(-0.16%) |
Feb 24, 2017 | 30.58 | 30.95 | 30.58 | 30.89 | 45,608 | -0.05(-0.16%) |
Feb 23, 2017 | 31.02 | 31.09 | 30.53 | 30.94 | 71,278 | -0.03(-0.11%) |
Feb 22, 2017 | 31.01 | 31.10 | 30.82 | 30.98 | 54,350 | -0.08(-0.27%) |
Feb 21, 2017 | 31.08 | 31.12 | 30.79 | 31.06 | 49,038 | +0.14(+0.46%) |
Feb 17, 2017 | 30.92 | 30.92 | 30.92 | 0 | -0.02(-0.08%) | |
Feb 16, 2017 | 30.93 | 30.97 | 30.74 | 30.94 | 61,559 | -0.01(-0.03%) |
Feb 15, 2017 | 30.74 | 30.97 | 30.60 | 30.95 | 51,780 | +0.17(+0.54%) |
Feb 14, 2017 | 30.65 | 30.82 | 30.43 | 30.79 | 69,847 | +0.17(+0.54%) |
Feb 13, 2017 | 30.55 | 30.73 | 30.44 | 30.62 | 108,192 | +0.12(+0.38%) |
Feb 10, 2017 | 30.49 | 30.54 | 30.28 | 30.50 | 51,298 | +0.20(+0.66%) |
Feb 09, 2017 | 29.89 | 30.34 | 29.89 | 30.30 | 90,669 | +0.51(+1.70%) |
Feb 08, 2017 | 30.01 | 30.25 | 29.57 | 29.80 | 125,005 | -0.47(-1.56%) |
Feb 07, 2017 | 30.66 | 30.74 | 30.01 | 30.27 | 96,693 | -0.24(-0.79%) |
Feb 06, 2017 | 30.79 | 30.79 | 30.36 | 30.51 | 102,000 | -0.34(-1.10%) |
Feb 03, 2017 | 30.38 | 30.89 | 30.15 | 30.85 | 95,186 | +0.88(+2.94%) |
Feb 02, 2017 | 30.35 | 30.35 | 29.78 | 29.97 | 78,010 | -0.45(-1.47%) |