Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 31.02 | 31.49 | 30.58 | 30.90 | 11,602 | +0.04(+0.14%) |
Oct 30, 2017 | 31.09 | 31.23 | 30.63 | 30.86 | 14,454 | -0.49(-1.56%) |
Oct 27, 2017 | 31.08 | 31.45 | 31.08 | 31.35 | 19,135 | +0.30(+0.95%) |
Oct 26, 2017 | 31.49 | 31.53 | 30.84 | 31.05 | 4,004 | -0.47(-1.50%) |
Oct 25, 2017 | 31.66 | 31.66 | 31.28 | 31.52 | 6,582 | -0.14(-0.43%) |
Oct 24, 2017 | 31.66 | 31.84 | 31.44 | 31.66 | 49,498 | +0.12(+0.37%) |
Oct 23, 2017 | 31.57 | 31.66 | 31.01 | 31.54 | 27,514 | -0.06(-0.19%) |
Oct 20, 2017 | 31.94 | 31.94 | 31.41 | 31.60 | 40,588 | -0.14(-0.45%) |
Oct 19, 2017 | 30.89 | 31.77 | 30.65 | 31.74 | 33,648 | +0.68(+2.17%) |
Oct 18, 2017 | 31.02 | 31.31 | 30.51 | 31.07 | 22,051 | +0.17(+0.55%) |
Oct 17, 2017 | 30.69 | 30.93 | 30.65 | 30.90 | 4,746 | -0.05(-0.16%) |
Oct 16, 2017 | 30.86 | 31.06 | 30.18 | 30.95 | 2,429 | +0.08(+0.25%) |
Oct 13, 2017 | 30.81 | 31.30 | 30.29 | 30.87 | 23,165 | -0.19(-0.60%) |
Oct 12, 2017 | 31.46 | 31.46 | 30.83 | 31.06 | 32,464 | -0.41(-1.29%) |
Oct 11, 2017 | 30.46 | 32.04 | 30.46 | 31.46 | 38,445 | +1.07(+3.53%) |
Oct 10, 2017 | 30.38 | 30.56 | 30.35 | 30.39 | 35,126 | +0.13(+0.42%) |
Oct 09, 2017 | 30.39 | 30.46 | 30.27 | 30.27 | 6,871 | -0.08(-0.28%) |
Oct 06, 2017 | 30.11 | 30.43 | 30.11 | 30.35 | 24,706 | +0.05(+0.17%) |
Oct 05, 2017 | 30.06 | 30.54 | 29.68 | 30.30 | 10,148 | +0.38(+1.27%) |
Oct 04, 2017 | 30.68 | 30.77 | 29.67 | 29.92 | 15,509 | -0.73(-2.37%) |
Oct 03, 2017 | 31.15 | 31.15 | 30.08 | 30.65 | 18,628 | -0.49(-1.57%) |
Oct 02, 2017 | 31.14 | 31.24 | 31.07 | 31.14 | 17,143 | -0.05(-0.16%) |
Sep 29, 2017 | 31.11 | 31.24 | 30.98 | 31.19 | 76,677 | +0.19(+0.60%) |
Sep 28, 2017 | 30.52 | 31.11 | 30.24 | 31.00 | 17,659 | +0.24(+0.77%) |
Sep 27, 2017 | 30.13 | 30.82 | 30.13 | 30.76 | 96,274 | +0.78(+2.59%) |
Sep 26, 2017 | 29.51 | 30.09 | 29.29 | 29.99 | 20,548 | +0.38(+1.28%) |
Sep 25, 2017 | 28.62 | 29.76 | 28.62 | 29.61 | 9,909 | +0.96(+3.36%) |
Sep 22, 2017 | 27.10 | 28.76 | 27.10 | 28.64 | 16,997 | -0.12(-0.41%) |
Sep 21, 2017 | 28.52 | 29.00 | 27.52 | 28.76 | 15,397 | +0.12(+0.41%) |
Sep 20, 2017 | 29.29 | 29.46 | 28.44 | 28.64 | 17,029 | -0.81(-2.75%) |
Sep 19, 2017 | 30.05 | 30.05 | 29.02 | 29.46 | 10,824 | -0.25(-0.85%) |
Sep 18, 2017 | 29.89 | 30.39 | 29.19 | 29.71 | 22,151 | -0.25(-0.85%) |
Sep 15, 2017 | 29.83 | 29.97 | 29.42 | 29.96 | 39,495 | +0.20(+0.68%) |
Sep 14, 2017 | 29.62 | 29.76 | 29.53 | 29.76 | 6,283 | +0.12(+0.40%) |
Sep 13, 2017 | 28.97 | 30.10 | 28.96 | 29.64 | 17,400 | +0.57(+1.98%) |
Sep 12, 2017 | 28.70 | 29.08 | 28.59 | 29.07 | 14,986 | +0.36(+1.26%) |
Sep 11, 2017 | 29.04 | 29.04 | 28.55 | 28.70 | 9,917 | +0.51(+1.80%) |
Sep 08, 2017 | 28.48 | 28.70 | 27.14 | 28.20 | 7,705 | -0.15(-0.54%) |
Sep 07, 2017 | 28.48 | 29.02 | 28.34 | 28.35 | 17,194 | -0.50(-1.73%) |
Sep 06, 2017 | 28.35 | 29.08 | 27.86 | 28.85 | 21,117 | +0.42(+1.48%) |
Sep 05, 2017 | 28.42 | 28.87 | 27.79 | 28.43 | 39,325 | -0.28(-0.97%) |
Sep 01, 2017 | 28.80 | 28.97 | 28.80 | 28.70 | 13,094 | +0.08(+0.29%) |
Aug 31, 2017 | 27.80 | 28.88 | 27.73 | 28.62 | 10,755 | +1.00(+3.61%) |
Aug 30, 2017 | 27.48 | 27.82 | 27.43 | 27.62 | 6,836 | +0.24(+0.89%) |
Aug 29, 2017 | 27.36 | 27.82 | 26.57 | 27.38 | 4,324 | -0.03(-0.09%) |
Aug 28, 2017 | 27.25 | 27.82 | 26.80 | 27.40 | 7,391 | +0.63(+2.37%) |
Aug 25, 2017 | 26.87 | 26.98 | 26.47 | 26.77 | 16,079 | -0.03(-0.13%) |
Aug 24, 2017 | 26.93 | 27.02 | 26.64 | 26.80 | 4,048 | -0.17(-0.63%) |
Aug 23, 2017 | 27.03 | 27.09 | 26.85 | 26.97 | 1,806 | -0.10(-0.37%) |
Aug 22, 2017 | 26.80 | 27.13 | 26.80 | 27.07 | 12,041 | +0.47(+1.78%) |
Aug 21, 2017 | 26.64 | 26.91 | 26.51 | 26.60 | 13,054 | -0.13(-0.50%) |
Aug 18, 2017 | 26.69 | 26.88 | 26.60 | 26.74 | 15,068 | -0.26(-0.97%) |
Aug 17, 2017 | 27.06 | 27.23 | 26.69 | 27.00 | 10,320 | -0.19(-0.68%) |
Aug 16, 2017 | 27.25 | 27.80 | 27.10 | 27.18 | 7,104 | -0.14(-0.53%) |
Aug 15, 2017 | 27.13 | 27.50 | 26.93 | 27.33 | 5,416 | +0.19(+0.68%) |
Aug 14, 2017 | 26.72 | 27.14 | 26.38 | 27.14 | 22,558 | +0.39(+1.45%) |
Aug 11, 2017 | 27.83 | 27.83 | 26.44 | 26.75 | 13,495 | -0.92(-3.33%) |
Aug 10, 2017 | 27.88 | 27.88 | 27.44 | 27.67 | 9,928 | -0.33(-1.17%) |
Aug 09, 2017 | 27.29 | 28.22 | 27.29 | 28.00 | 19,170 | +0.25(+0.91%) |
Aug 08, 2017 | 27.44 | 28.15 | 27.44 | 27.75 | 13,287 | +0.30(+1.11%) |
Aug 07, 2017 | 27.88 | 27.88 | 27.45 | 27.45 | 7,480 | -0.48(-1.72%) |
Aug 04, 2017 | 27.53 | 27.93 | 27.44 | 27.93 | 8,903 | +0.40(+1.44%) |
Aug 03, 2017 | 27.63 | 28.07 | 27.47 | 27.53 | 8,039 | -0.56(-2.01%) |
Aug 02, 2017 | 28.61 | 28.68 | 27.85 | 28.10 | 4,580 | -0.66(-2.29%) |
Aug 01, 2017 | 27.77 | 28.84 | 27.77 | 28.75 | 22,226 | +1.11(+4.02%) |
Jul 31, 2017 | 27.82 | 27.82 | 27.35 | 27.64 | 8,911 | +0.00(+0.00%) |
Jul 28, 2017 | 27.45 | 27.82 | 27.29 | 27.64 | 184,832 | +0.35(+1.30%) |
Jul 27, 2017 | 27.27 | 27.32 | 26.95 | 27.29 | 5,774 | +0.16(+0.59%) |
Jul 26, 2017 | 27.17 | 27.23 | 27.13 | 27.13 | 1,333 | -0.08(-0.31%) |
Jul 25, 2017 | 27.42 | 27.75 | 27.04 | 27.21 | 14,314 | -0.07(-0.25%) |
Jul 24, 2017 | 27.08 | 28.08 | 27.04 | 27.28 | 18,966 | +0.02(+0.06%) |
Jul 21, 2017 | 27.56 | 27.72 | 26.98 | 27.26 | 30,337 | -0.23(-0.83%) |
Jul 20, 2017 | 27.04 | 27.49 | 26.48 | 27.49 | 12,985 | +0.55(+2.03%) |
Jul 19, 2017 | 26.95 | 27.13 | 26.54 | 26.94 | 6,878 | +0.15(+0.57%) |
Jul 18, 2017 | 26.84 | 27.24 | 26.72 | 26.79 | 8,321 | -0.25(-0.93%) |
Jul 17, 2017 | 27.38 | 27.61 | 27.00 | 27.04 | 6,315 | +0.18(+0.66%) |
Jul 14, 2017 | 27.26 | 27.35 | 26.32 | 26.87 | 4,959 | -0.71(-2.57%) |
Jul 13, 2017 | 27.59 | 27.70 | 27.29 | 27.57 | 4,689 | -0.16(-0.58%) |
Jul 12, 2017 | 27.47 | 27.95 | 27.42 | 27.73 | 7,284 | +0.30(+1.11%) |
Jul 11, 2017 | 29.03 | 29.03 | 26.58 | 27.43 | 20,092 | +0.24(+0.90%) |
Jul 10, 2017 | 27.30 | 27.37 | 26.93 | 27.19 | 13,889 | -0.24(-0.86%) |
Jul 07, 2017 | 26.68 | 27.59 | 26.68 | 27.42 | 6,310 | +0.83(+3.10%) |
Jul 06, 2017 | 27.00 | 26.60 | 26.60 | 6,628 | -0.16(-0.60%) | |
Jul 05, 2017 | 26.96 | 26.96 | 26.73 | 26.76 | 11,870 | +0.17(+0.63%) |
Jul 03, 2017 | 26.05 | 27.08 | 26.05 | 26.59 | 5,428 | +0.28(+1.06%) |
Jun 30, 2017 | 25.77 | 26.68 | 25.77 | 26.31 | 5,912 | +0.01(+0.03%) |
Jun 29, 2017 | 27.20 | 27.20 | 25.99 | 26.30 | 11,711 | -0.83(-3.04%) |
Jun 28, 2017 | 26.32 | 27.13 | 26.32 | 27.13 | 5,815 | +0.74(+2.81%) |
Jun 27, 2017 | 26.49 | 26.54 | 25.86 | 26.39 | 7,198 | -0.13(-0.51%) |
Jun 26, 2017 | 26.37 | 26.54 | 26.36 | 26.52 | 7,518 | +0.03(+0.10%) |
Jun 23, 2017 | 25.46 | 26.97 | 25.46 | 26.49 | 200,604 | -0.19(-0.73%) |
Jun 22, 2017 | 27.00 | 27.03 | 26.69 | 26.69 | 5,575 | -0.48(-1.77%) |
Jun 21, 2017 | 27.54 | 27.55 | 27.03 | 27.17 | 10,123 | -0.36(-1.32%) |
Jun 20, 2017 | 27.36 | 27.69 | 26.85 | 27.53 | 20,017 | -0.26(-0.94%) |
Jun 19, 2017 | 27.80 | 27.93 | 27.67 | 27.79 | 20,973 | +0.24(+0.86%) |
Jun 16, 2017 | 28.08 | 28.15 | 27.05 | 27.56 | 17,943 | -0.86(-3.02%) |
Jun 15, 2017 | 28.09 | 28.79 | 28.09 | 28.42 | 6,742 | +0.03(+0.09%) |
Jun 14, 2017 | 28.13 | 28.81 | 27.30 | 28.39 | 2,819 | +0.32(+1.14%) |
Jun 13, 2017 | 27.41 | 28.07 | 26.76 | 28.07 | 3,880 | +0.78(+2.87%) |
Jun 12, 2017 | 27.37 | 27.41 | 26.82 | 27.29 | 10,445 | -0.27(-0.98%) |
Jun 09, 2017 | 27.46 | 27.80 | 26.95 | 27.56 | 12,438 | +0.18(+0.65%) |
Jun 08, 2017 | 26.90 | 27.56 | 26.69 | 27.38 | 4,605 | +0.76(+2.85%) |
Jun 07, 2017 | 26.59 | 26.84 | 26.28 | 26.62 | 7,671 | -0.03(-0.09%) |
Jun 06, 2017 | 26.70 | 26.77 | 26.16 | 26.65 | 2,269 | +0.03(+0.10%) |
Jun 05, 2017 | 26.90 | 26.90 | 26.08 | 26.62 | 5,196 | -0.27(-1.00%) |
Jun 02, 2017 | 26.34 | 26.96 | 25.95 | 26.89 | 6,525 | +0.88(+3.40%) |
Jun 01, 2017 | 27.11 | 27.11 | 25.93 | 26.01 | 11,707 | -0.13(-0.52%) |
May 31, 2017 | 25.74 | 26.14 | 25.18 | 26.14 | 6,275 | +0.28(+1.07%) |
May 30, 2017 | 26.65 | 27.22 | 25.86 | 25.86 | 2,635 | -0.94(-3.49%) |
May 26, 2017 | 27.81 | 27.81 | 26.54 | 26.80 | 13,707 | -1.26(-4.50%) |
May 25, 2017 | 27.80 | 28.06 | 27.80 | 28.06 | 4,291 | -0.35(-1.25%) |
May 24, 2017 | 28.87 | 28.87 | 28.42 | 28.42 | 2,247 | -0.29(-1.03%) |
May 23, 2017 | 28.41 | 28.90 | 28.41 | 28.71 | 3,119 | +0.22(+0.77%) |
May 22, 2017 | 28.75 | 28.85 | 28.37 | 28.49 | 3,964 | -0.01(-0.03%) |
May 19, 2017 | 28.84 | 29.06 | 28.45 | 28.50 | 12,251 | -0.45(-1.57%) |
May 18, 2017 | 28.54 | 29.15 | 28.54 | 28.95 | 8,376 | +0.75(+2.66%) |
May 17, 2017 | 30.07 | 30.08 | 28.20 | 28.20 | 9,413 | -2.25(-7.39%) |
May 16, 2017 | 30.49 | 30.50 | 30.31 | 30.45 | 8,385 | -0.08(-0.25%) |
May 15, 2017 | 30.28 | 30.69 | 30.05 | 30.53 | 31,689 | -0.47(-1.52%) |
May 12, 2017 | 30.82 | 31.19 | 30.69 | 31.00 | 14,287 | +0.31(+1.02%) |
May 11, 2017 | 30.40 | 31.07 | 30.08 | 30.69 | 8,973 | +0.32(+1.05%) |
May 10, 2017 | 30.94 | 30.94 | 30.37 | 30.37 | 1,970 | +0.18(+0.58%) |
May 09, 2017 | 30.40 | 30.40 | 29.79 | 30.19 | 8,093 | -0.16(-0.53%) |
May 08, 2017 | 30.16 | 30.69 | 29.11 | 30.35 | 8,026 | +0.19(+0.64%) |
May 05, 2017 | 29.72 | 30.29 | 29.70 | 30.16 | 11,073 | +0.51(+1.73%) |
May 04, 2017 | 29.48 | 29.79 | 29.48 | 29.65 | 1,339 | +0.17(+0.57%) |
May 03, 2017 | 29.44 | 29.92 | 29.30 | 29.48 | 7,025 | -0.27(-0.90%) |
May 02, 2017 | 29.74 | 29.79 | 29.74 | 29.75 | 4,433 | -0.47(-1.56%) |
May 01, 2017 | 30.31 | 30.40 | 29.72 | 30.22 | 5,433 | -0.17(-0.55%) |
Apr 28, 2017 | 30.86 | 30.86 | 29.34 | 30.39 | 14,709 | +0.54(+1.80%) |
Apr 27, 2017 | 29.53 | 30.10 | 29.13 | 29.85 | 2,941 | +0.50(+1.72%) |
Apr 26, 2017 | 29.84 | 30.93 | 29.34 | 29.34 | 4,758 | -0.43(-1.44%) |
Apr 25, 2017 | 30.28 | 30.99 | 29.47 | 29.77 | 20,877 | -0.74(-2.42%) |
Apr 24, 2017 | 30.23 | 32.37 | 30.11 | 30.51 | 15,191 | +0.66(+2.23%) |
Apr 21, 2017 | 29.29 | 29.85 | 29.05 | 29.85 | 15,060 | +0.51(+1.75%) |
Apr 20, 2017 | 28.50 | 29.45 | 28.50 | 29.34 | 14,537 | +0.71(+2.50%) |
Apr 19, 2017 | 28.97 | 29.02 | 28.62 | 28.62 | 10,463 | -0.21(-0.73%) |
Apr 18, 2017 | 28.33 | 28.83 | 28.33 | 28.83 | 41,740 | +0.69(+2.45%) |
Apr 17, 2017 | 27.76 | 28.14 | 27.60 | 28.14 | 11,655 | +0.47(+1.70%) |
Apr 13, 2017 | 28.25 | 28.48 | 27.67 | 27.67 | 47,261 | +0.08(+0.30%) |
Apr 12, 2017 | 27.59 | 27.59 | 27.59 | 27.59 | 1,420 | -0.23(-0.82%) |
Apr 11, 2017 | 27.56 | 28.21 | 27.56 | 27.81 | 3,548 | +0.24(+0.88%) |
Apr 10, 2017 | 27.70 | 28.04 | 27.35 | 27.57 | 10,982 | -0.81(-2.84%) |
Apr 07, 2017 | 27.90 | 28.57 | 27.90 | 28.38 | 10,980 | +0.56(+2.03%) |
Apr 06, 2017 | 27.66 | 28.23 | 27.55 | 27.81 | 12,260 | -0.60(-2.10%) |
Apr 05, 2017 | 28.95 | 28.97 | 28.08 | 28.41 | 27,259 | -0.63(-2.17%) |
Apr 04, 2017 | 27.64 | 29.04 | 27.64 | 29.04 | 11,567 | +0.52(+1.83%) |
Apr 03, 2017 | 28.87 | 29.09 | 27.87 | 28.52 | 20,355 | -0.40(-1.37%) |
Mar 31, 2017 | 28.69 | 29.02 | 28.42 | 28.92 | 16,334 | +0.36(+1.27%) |
Mar 30, 2017 | 28.10 | 29.01 | 27.74 | 28.55 | 42,384 | +0.39(+1.37%) |
Mar 29, 2017 | 26.12 | 28.40 | 26.12 | 28.17 | 16,680 | +1.93(+7.37%) |
Mar 28, 2017 | 25.75 | 26.64 | 25.56 | 26.23 | 14,621 | +0.49(+1.89%) |
Mar 27, 2017 | 25.40 | 26.05 | 25.36 | 25.75 | 12,260 | +0.26(+1.02%) |
Mar 24, 2017 | 25.64 | 26.30 | 25.45 | 25.49 | 6,472 | -0.14(-0.56%) |
Mar 23, 2017 | 26.09 | 26.09 | 25.44 | 25.63 | 10,339 | -0.62(-2.37%) |
Mar 22, 2017 | 27.54 | 27.54 | 26.08 | 26.25 | 13,750 | -1.29(-4.70%) |
Mar 21, 2017 | 28.27 | 28.73 | 27.55 | 27.55 | 16,449 | -0.91(-3.19%) |
Mar 20, 2017 | 28.71 | 29.43 | 28.40 | 28.45 | 36,952 | -0.62(-2.14%) |
Mar 17, 2017 | 26.25 | 29.18 | 26.10 | 29.08 | 116,661 | +2.65(+10.02%) |
Mar 16, 2017 | 26.07 | 26.44 | 26.07 | 26.43 | 5,373 | -0.03(-0.13%) |
Mar 15, 2017 | 26.05 | 26.46 | 26.05 | 26.46 | 4,436 | +0.34(+1.32%) |
Mar 14, 2017 | 26.73 | 26.73 | 26.07 | 26.12 | 8,471 | -0.75(-2.79%) |
Mar 13, 2017 | 25.94 | 27.41 | 25.94 | 26.86 | 2,056 | -0.56(-2.05%) |
Mar 10, 2017 | 27.75 | 27.76 | 27.43 | 27.43 | 10,482 | -0.16(-0.58%) |
Mar 09, 2017 | 27.58 | 27.83 | 27.48 | 27.59 | 32,218 | +0.13(+0.49%) |
Mar 08, 2017 | 27.55 | 27.55 | 27.33 | 27.45 | 9,717 | -0.13(-0.46%) |
Mar 07, 2017 | 27.71 | 27.71 | 27.27 | 27.58 | 9,785 | -0.17(-0.61%) |
Mar 06, 2017 | 27.92 | 27.92 | 27.54 | 27.75 | 5,483 | +0.12(+0.43%) |
Mar 03, 2017 | 28.01 | 28.01 | 27.12 | 27.63 | 7,258 | -0.23(-0.81%) |
Mar 02, 2017 | 27.70 | 28.08 | 27.70 | 27.86 | 23,064 | +0.08(+0.27%) |
Mar 01, 2017 | 27.93 | 27.93 | 27.36 | 27.78 | 7,516 | +0.16(+0.58%) |
Feb 28, 2017 | 27.31 | 27.92 | 27.20 | 27.62 | 6,249 | -0.70(-2.46%) |
Feb 27, 2017 | 27.98 | 28.34 | 27.89 | 28.32 | 13,496 | +0.37(+1.32%) |
Feb 24, 2017 | 27.41 | 27.96 | 27.41 | 27.95 | 7,094 | +0.45(+1.62%) |
Feb 23, 2017 | 27.44 | 27.62 | 26.95 | 27.50 | 50,880 | +0.22(+0.80%) |
Feb 22, 2017 | 27.32 | 27.55 | 27.26 | 27.28 | 5,410 | -0.04(-0.15%) |
Feb 21, 2017 | 27.18 | 27.33 | 27.14 | 27.33 | 4,917 | +0.34(+1.28%) |
Feb 17, 2017 | 26.98 | 26.98 | 26.98 | 0 | -0.05(-0.19%) | |
Feb 16, 2017 | 26.91 | 27.28 | 26.90 | 27.03 | 6,523 | +0.09(+0.34%) |
Feb 15, 2017 | 26.91 | 27.09 | 26.88 | 26.94 | 17,400 | +0.08(+0.31%) |
Feb 14, 2017 | 27.02 | 27.02 | 26.81 | 26.86 | 21,030 | -0.31(-1.14%) |
Feb 13, 2017 | 26.79 | 27.24 | 26.79 | 27.17 | 5,294 | +0.51(+1.92%) |
Feb 10, 2017 | 26.84 | 26.84 | 26.65 | 26.65 | 2,420 | -0.06(-0.22%) |
Feb 09, 2017 | 26.84 | 26.84 | 26.64 | 26.71 | 3,475 | +0.05(+0.19%) |
Feb 08, 2017 | 26.58 | 27.15 | 26.55 | 26.66 | 8,120 | +0.08(+0.32%) |
Feb 07, 2017 | 26.49 | 26.62 | 26.26 | 26.58 | 14,076 | +0.09(+0.35%) |
Feb 06, 2017 | 25.71 | 26.68 | 25.58 | 26.49 | 20,268 | +0.65(+2.53%) |
Feb 03, 2017 | 25.00 | 25.97 | 25.00 | 25.83 | 20,137 | +0.83(+3.32%) |
Feb 02, 2017 | 24.58 | 25.30 | 24.58 | 25.00 | 1,768 | +0.38(+1.53%) |
Feb 01, 2017 | 24.58 | 25.03 | 24.57 | 24.62 | 31,947 | +0.03(+0.14%) |
Jan 31, 2017 | 24.61 | 24.67 | 24.56 | 24.59 | 4,582 | -0.03(-0.10%) |
Jan 30, 2017 | 24.67 | 24.67 | 24.59 | 24.62 | 10,807 | -0.07(-0.27%) |
Jan 27, 2017 | 24.57 | 24.70 | 24.53 | 24.68 | 99,318 | +0.02(+0.07%) |
Jan 26, 2017 | 24.54 | 24.71 | 24.46 | 24.67 | 21,546 | +0.14(+0.58%) |
Jan 25, 2017 | 24.58 | 24.58 | 24.46 | 24.52 | 9,412 | -0.02(-0.07%) |
Jan 24, 2017 | 24.70 | 24.70 | 24.15 | 24.54 | 6,687 | -0.03(-0.14%) |
Jan 23, 2017 | 24.53 | 24.62 | 24.51 | 24.57 | 6,114 | +0.08(+0.34%) |
Jan 20, 2017 | 24.32 | 24.58 | 24.32 | 24.49 | 12,792 | +0.10(+0.41%) |
Jan 19, 2017 | 24.58 | 24.61 | 24.39 | 24.39 | 7,642 | -0.21(-0.85%) |
Jan 18, 2017 | 24.37 | 24.63 | 24.22 | 24.60 | 9,403 | +0.24(+1.00%) |
Jan 17, 2017 | 24.96 | 24.96 | 24.33 | 24.36 | 11,753 | -0.65(-2.58%) |
Jan 13, 2017 | 25.00 | 25.00 | 25.00 | 0 | -0.40(-1.59%) | |
Jan 12, 2017 | 25.86 | 25.86 | 24.96 | 25.40 | 13,050 | -0.59(-2.26%) |
Jan 11, 2017 | 26.39 | 26.47 | 25.86 | 25.99 | 3,621 | -0.48(-1.81%) |
Jan 10, 2017 | 26.85 | 26.85 | 26.18 | 26.47 | 3,498 | -0.18(-0.69%) |
Jan 09, 2017 | 26.55 | 26.80 | 26.46 | 26.65 | 4,625 | +0.10(+0.38%) |
Jan 06, 2017 | 26.43 | 26.69 | 25.82 | 26.55 | 11,981 | -0.17(-0.63%) |
Jan 05, 2017 | 26.80 | 26.85 | 26.72 | 26.72 | 3,207 | -0.13(-0.47%) |
Jan 04, 2017 | 26.85 | 26.85 | 26.51 | 26.85 | 10,969 | -0.04(-0.16%) |
Jan 03, 2017 | 27.29 | 27.35 | 26.89 | 26.89 | 23,969 | -0.38(-1.38%) |
Dec 30, 2016 | 27.27 | 27.27 | 27.27 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 27.56 | 27.62 | 26.85 | 27.27 | 11,233 | -0.37(-1.34%) |
Dec 28, 2016 | 28.39 | 28.39 | 27.64 | 27.64 | 13,474 | -0.79(-2.77%) |
Dec 27, 2016 | 27.90 | 29.20 | 26.21 | 28.42 | 12,002 | +0.70(+2.51%) |
Dec 23, 2016 | 27.73 | 27.73 | 27.73 | 0 | +0.69(+2.54%) | |
Dec 22, 2016 | 27.12 | 27.39 | 26.57 | 27.04 | 10,161 | +0.18(+0.69%) |
Dec 21, 2016 | 26.91 | 27.21 | 26.06 | 26.86 | 9,544 | -0.13(-0.47%) |
Dec 20, 2016 | 26.61 | 27.48 | 26.60 | 26.98 | 16,465 | +0.55(+2.06%) |
Dec 19, 2016 | 26.88 | 26.88 | 25.22 | 26.44 | 23,343 | -0.36(-1.35%) |
Dec 16, 2016 | 27.22 | 27.49 | 26.65 | 26.80 | 39,219 | -0.23(-0.84%) |
Dec 15, 2016 | 26.91 | 27.50 | 26.76 | 27.02 | 18,209 | +0.49(+1.87%) |
Dec 14, 2016 | 26.69 | 26.81 | 26.33 | 26.53 | 13,332 | -0.17(-0.63%) |
Dec 13, 2016 | 26.39 | 27.27 | 25.88 | 26.70 | 27,963 | +0.39(+1.50%) |
Dec 12, 2016 | 25.41 | 27.28 | 24.65 | 26.30 | 14,305 | +0.99(+3.91%) |
Dec 09, 2016 | 24.92 | 25.75 | 24.88 | 25.31 | 30,324 | -0.07(-0.26%) |
Dec 08, 2016 | 24.27 | 25.67 | 24.27 | 25.38 | 37,217 | +0.13(+0.53%) |
Dec 07, 2016 | 26.46 | 26.47 | 24.91 | 25.24 | 25,490 | +0.60(+2.42%) |
Dec 06, 2016 | 24.59 | 24.86 | 24.39 | 24.65 | 21,627 | +0.08(+0.34%) |
Dec 05, 2016 | 24.65 | 25.00 | 24.31 | 24.57 | 26,864 | +0.03(+0.14%) |
Dec 02, 2016 | 24.45 | 25.08 | 24.07 | 24.53 | 13,456 | +0.03(+0.14%) |
Dec 01, 2016 | 24.29 | 24.75 | 24.29 | 24.50 | 11,007 | +0.04(+0.17%) |
Nov 30, 2016 | 24.40 | 24.62 | 24.33 | 24.46 | 43,411 | +0.36(+1.50%) |
Nov 29, 2016 | 24.33 | 24.38 | 24.05 | 24.10 | 7,636 | -0.01(-0.03%) |
Nov 28, 2016 | 23.00 | 24.40 | 23.00 | 24.10 | 12,838 | +0.29(+1.23%) |
Nov 25, 2016 | 24.02 | 24.12 | 23.56 | 23.81 | 2,389 | -0.29(-1.18%) |
Nov 23, 2016 | 24.10 | 24.10 | 24.10 | 0 | +0.02(+0.07%) | |
Nov 22, 2016 | 22.96 | 24.12 | 22.94 | 24.08 | 17,419 | +1.22(+5.32%) |
Nov 21, 2016 | 22.80 | 22.90 | 22.72 | 22.86 | 13,848 | +0.13(+0.55%) |
Nov 18, 2016 | 22.51 | 22.96 | 22.44 | 22.74 | 26,159 | +0.14(+0.63%) |
Nov 17, 2016 | 22.54 | 22.64 | 22.35 | 22.59 | 18,723 | +0.14(+0.64%) |
Nov 16, 2016 | 21.88 | 22.53 | 21.42 | 22.45 | 8,791 | +0.07(+0.30%) |
Nov 15, 2016 | 22.25 | 22.43 | 22.25 | 22.38 | 16,083 | +0.00(+0.00%) |
Nov 14, 2016 | 22.08 | 22.43 | 21.96 | 22.38 | 19,737 | +0.43(+1.94%) |
Nov 11, 2016 | 21.69 | 21.97 | 21.51 | 21.96 | 39,900 | +0.26(+1.20%) |
Nov 10, 2016 | 20.90 | 21.72 | 20.90 | 21.70 | 18,433 | +0.95(+4.56%) |
Nov 09, 2016 | 20.33 | 20.84 | 20.33 | 20.75 | 15,468 | +0.44(+2.14%) |
Nov 08, 2016 | 20.31 | 20.33 | 20.31 | 20.32 | 3,330 | -0.02(-0.08%) |
Nov 07, 2016 | 20.17 | 20.44 | 20.17 | 20.33 | 10,006 | +0.24(+1.21%) |
Nov 04, 2016 | 20.23 | 20.29 | 19.93 | 20.09 | 11,245 | -0.13(-0.66%) |
Nov 03, 2016 | 20.57 | 20.57 | 20.20 | 20.23 | 3,770 | -0.23(-1.15%) |
Nov 02, 2016 | 20.17 | 20.71 | 20.17 | 20.46 | 5,268 | +0.25(+1.24%) |