Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.23 | 34.44 | 34.06 | 34.06 | 10,008 | -0.19(-0.56%) |
Apr 27, 2018 | 34.27 | 34.27 | 34.09 | 34.25 | 2,796 | -0.03(-0.08%) |
Apr 26, 2018 | 34.46 | 34.46 | 34.28 | 34.28 | 915 | +0.21(+0.62%) |
Apr 25, 2018 | 34.07 | 34.07 | 34.07 | 34.07 | 718 | -0.05(-0.16%) |
Apr 24, 2018 | 34.52 | 34.68 | 34.03 | 34.12 | 4,048 | -0.16(-0.47%) |
Apr 23, 2018 | 34.72 | 34.72 | 34.22 | 34.28 | 5,595 | +0.05(+0.15%) |
Apr 20, 2018 | 34.33 | 34.33 | 34.23 | 34.23 | 4,057 | +0.09(+0.27%) |
Apr 19, 2018 | 34.09 | 34.26 | 34.08 | 34.14 | 3,582 | +0.24(+0.71%) |
Apr 18, 2018 | 34.08 | 34.08 | 33.90 | 33.90 | 4,446 | -0.13(-0.38%) |
Apr 17, 2018 | 34.08 | 34.08 | 33.88 | 34.03 | 4,265 | -0.04(-0.12%) |
Apr 16, 2018 | 33.96 | 34.13 | 33.96 | 34.07 | 3,881 | +0.31(+0.92%) |
Apr 13, 2018 | 34.28 | 34.29 | 33.76 | 33.76 | 6,402 | -0.47(-1.38%) |
Apr 12, 2018 | 33.67 | 34.28 | 33.67 | 34.23 | 2,904 | +0.55(+1.64%) |
Apr 11, 2018 | 33.88 | 33.88 | 33.68 | 33.68 | 3,130 | -0.35(-1.03%) |
Apr 10, 2018 | 34.08 | 34.10 | 34.03 | 34.03 | 1,160 | +0.24(+0.71%) |
Apr 09, 2018 | 33.67 | 34.04 | 33.58 | 33.79 | 3,765 | +0.14(+0.41%) |
Apr 06, 2018 | 33.94 | 34.01 | 33.65 | 33.65 | 1,996 | -0.70(-2.03%) |
Apr 05, 2018 | 34.27 | 34.35 | 34.21 | 34.35 | 2,443 | +0.70(+2.07%) |
Apr 04, 2018 | 33.21 | 33.71 | 33.21 | 33.65 | 4,953 | -0.07(-0.22%) |
Apr 03, 2018 | 33.44 | 33.73 | 33.43 | 33.73 | 2,730 | +0.70(+2.13%) |
Apr 02, 2018 | 33.38 | 33.38 | 33.02 | 33.02 | 5,157 | -1.10(-3.21%) |
Mar 29, 2018 | 34.12 | 34.12 | 34.12 | 0 | +0.49(+1.47%) | |
Mar 28, 2018 | 33.62 | 33.63 | 33.43 | 33.63 | 2,693 | +0.12(+0.35%) |
Mar 27, 2018 | 34.02 | 34.15 | 33.38 | 33.51 | 4,922 | -0.66(-1.93%) |
Mar 26, 2018 | 33.65 | 34.17 | 33.64 | 34.17 | 8,182 | +0.93(+2.80%) |
Mar 23, 2018 | 34.48 | 34.48 | 33.24 | 33.24 | 3,121 | -0.90(-2.64%) |
Mar 22, 2018 | 35.16 | 35.16 | 34.11 | 34.14 | 22,772 | -1.39(-3.90%) |
Mar 21, 2018 | 35.37 | 35.73 | 35.30 | 35.53 | 11,499 | +0.10(+0.27%) |
Mar 20, 2018 | 35.39 | 35.45 | 35.33 | 35.43 | 1,465 | +0.24(+0.68%) |
Mar 19, 2018 | 35.47 | 35.49 | 35.06 | 35.19 | 3,043 | -0.39(-1.09%) |
Mar 16, 2018 | 35.63 | 35.72 | 35.56 | 35.58 | 9,185 | +0.26(+0.73%) |
Mar 15, 2018 | 35.32 | 35.47 | 35.32 | 35.32 | 2,966 | -0.02(-0.07%) |
Mar 14, 2018 | 35.58 | 35.58 | 35.34 | 35.34 | 1,652 | -0.64(-1.79%) |
Mar 13, 2018 | 36.14 | 36.14 | 35.85 | 35.99 | 1,753 | -0.12(-0.35%) |
Mar 12, 2018 | 36.52 | 36.52 | 36.07 | 36.11 | 5,424 | -0.05(-0.13%) |
Mar 09, 2018 | 35.71 | 36.19 | 35.71 | 36.16 | 6,125 | +0.78(+2.19%) |
Mar 08, 2018 | 35.43 | 35.44 | 35.14 | 35.38 | 1,827 | +0.11(+0.32%) |
Mar 07, 2018 | 35.31 | 35.27 | 1,933 | -0.04(-0.12%) | ||
Mar 06, 2018 | 35.63 | 35.63 | 35.13 | 35.31 | 1,226 | +0.15(+0.44%) |
Mar 05, 2018 | 35.00 | 35.28 | 35.00 | 35.15 | 978 | +0.57(+1.64%) |
Mar 02, 2018 | 34.13 | 34.59 | 34.13 | 34.59 | 3,678 | +0.32(+0.94%) |
Mar 01, 2018 | 34.86 | 35.05 | 34.27 | 34.27 | 6,100 | -0.57(-1.65%) |
Feb 28, 2018 | 35.40 | 35.62 | 34.84 | 34.84 | 6,911 | -0.58(-1.64%) |
Feb 27, 2018 | 35.89 | 35.89 | 35.42 | 35.42 | 49,485 | -0.24(-0.67%) |
Feb 26, 2018 | 35.74 | 35.74 | 35.26 | 35.66 | 3,193 | +0.63(+1.80%) |
Feb 23, 2018 | 34.94 | 35.03 | 34.88 | 35.03 | 3,431 | +0.28(+0.81%) |
Feb 22, 2018 | 35.12 | 35.12 | 34.75 | 34.75 | 2,374 | -0.61(-1.72%) |
Feb 21, 2018 | 34.75 | 35.51 | 34.75 | 35.36 | 16,957 | +0.27(+0.78%) |
Feb 20, 2018 | 35.23 | 35.23 | 35.01 | 35.08 | 1,770 | -0.16(-0.46%) |
Feb 16, 2018 | 35.25 | 35.25 | 35.25 | 0 | +0.08(+0.24%) | |
Feb 15, 2018 | 35.39 | 35.39 | 35.00 | 35.16 | 4,489 | +0.16(+0.45%) |
Feb 14, 2018 | 34.26 | 35.01 | 34.26 | 35.01 | 3,776 | +0.89(+2.59%) |
Feb 13, 2018 | 33.78 | 34.18 | 33.78 | 34.12 | 3,539 | -0.00(-0.01%) |
Feb 12, 2018 | 33.56 | 34.16 | 33.56 | 34.12 | 3,130 | +0.52(+1.56%) |
Feb 09, 2018 | 33.77 | 33.77 | 32.57 | 33.60 | 3,416 | +0.26(+0.77%) |
Feb 08, 2018 | 34.68 | 34.68 | 33.34 | 33.34 | 5,750 | -1.22(-3.54%) |
Feb 07, 2018 | 34.37 | 34.87 | 34.37 | 34.57 | 18,101 | +0.32(+0.94%) |
Feb 06, 2018 | 33.38 | 34.48 | 33.38 | 34.24 | 67,719 | -0.03(-0.09%) |
Feb 05, 2018 | 34.56 | 34.80 | 34.04 | 34.27 | 9,353 | -1.24(-3.49%) |
Feb 02, 2018 | 36.12 | 36.12 | 35.59 | 35.51 | 6,161 | -0.66(-1.83%) |
Feb 01, 2018 | 35.77 | 36.18 | 35.77 | 36.18 | 25,074 | +0.49(+1.37%) |
Jan 31, 2018 | 36.06 | 36.06 | 35.69 | 35.69 | 5,302 | -0.16(-0.44%) |
Jan 30, 2018 | 36.21 | 35.80 | 35.84 | 3,972 | -0.37(-1.02%) | |
Jan 29, 2018 | 36.52 | 36.52 | 36.21 | 36.21 | 4,602 | -0.22(-0.61%) |
Jan 26, 2018 | 36.16 | 36.43 | 36.16 | 36.43 | 4,345 | +0.29(+0.81%) |
Jan 25, 2018 | 36.24 | 36.24 | 36.14 | 36.14 | 3,855 | -0.09(-0.25%) |
Jan 24, 2018 | 36.27 | 36.27 | 36.07 | 36.23 | 4,842 | +0.21(+0.58%) |
Jan 23, 2018 | 35.96 | 36.07 | 35.90 | 36.02 | 4,831 | +0.06(+0.18%) |
Jan 22, 2018 | 35.76 | 35.99 | 35.74 | 35.95 | 11,737 | +0.32(+0.90%) |
Jan 19, 2018 | 35.62 | 35.63 | 35.50 | 35.63 | 1,816 | +0.21(+0.60%) |
Jan 18, 2018 | 35.52 | 35.52 | 35.42 | 35.42 | 2,041 | -0.08(-0.24%) |
Jan 17, 2018 | 35.30 | 35.57 | 35.17 | 35.50 | 6,031 | +0.27(+0.76%) |
Jan 16, 2018 | 35.49 | 35.61 | 35.05 | 35.24 | 7,272 | -0.19(-0.55%) |
Jan 12, 2018 | 35.43 | 35.43 | 35.43 | 0 | +0.29(+0.81%) | |
Jan 11, 2018 | 34.91 | 35.14 | 34.91 | 35.14 | 6,507 | +0.22(+0.63%) |
Jan 10, 2018 | 34.78 | 35.02 | 34.76 | 34.92 | 8,482 | +0.21(+0.61%) |
Jan 09, 2018 | 34.81 | 34.81 | 34.58 | 34.71 | 4,593 | +0.25(+0.72%) |
Jan 08, 2018 | 34.46 | 34.48 | 34.36 | 34.46 | 136,603 | +0.06(+0.16%) |
Jan 05, 2018 | 34.70 | 34.70 | 34.24 | 34.41 | 15,130 | +0.15(+0.43%) |
Jan 04, 2018 | 33.80 | 34.37 | 33.80 | 34.26 | 3,092 | +0.35(+1.03%) |
Jan 03, 2018 | 33.78 | 33.95 | 33.78 | 33.91 | 3,880 | +0.21(+0.63%) |
Jan 02, 2018 | 33.99 | 33.99 | 33.65 | 33.70 | 6,133 | -0.12(-0.35%) |
Dec 29, 2017 | 33.82 | 33.82 | 33.82 | 0 | -0.10(-0.30%) | |
Dec 28, 2017 | 33.88 | 33.94 | 33.87 | 33.92 | 2,285 | +0.05(+0.14%) |
Dec 27, 2017 | 34.11 | 34.11 | 33.80 | 33.88 | 5,092 | +0.00(+0.00%) |
Dec 26, 2017 | 34.16 | 34.16 | 33.76 | 33.88 | 2,733 | -0.10(-0.28%) |
Dec 22, 2017 | 33.89 | 33.99 | 33.86 | 33.97 | 2,307 | +0.04(+0.12%) |
Dec 21, 2017 | 33.97 | 34.08 | 33.93 | 33.93 | 4,931 | +0.13(+0.38%) |
Dec 20, 2017 | 34.29 | 34.29 | 33.80 | 33.80 | 1,401 | -0.05(-0.16%) |
Dec 19, 2017 | 33.88 | 33.99 | 33.86 | 33.86 | 10,150 | -0.10(-0.30%) |
Dec 18, 2017 | 34.36 | 34.36 | 33.87 | 33.96 | 3,246 | +0.27(+0.81%) |
Dec 15, 2017 | 33.41 | 33.84 | 33.41 | 33.68 | 1,585 | +0.29(+0.88%) |
Dec 14, 2017 | 33.48 | 33.55 | 33.39 | 33.39 | 1,923 | -0.22(-0.64%) |
Dec 13, 2017 | 33.83 | 33.84 | 33.61 | 33.61 | 4,601 | -0.38(-1.11%) |
Dec 12, 2017 | 33.79 | 34.02 | 33.79 | 33.99 | 1,967 | +0.25(+0.73%) |
Dec 11, 2017 | 34.10 | 34.10 | 33.70 | 33.74 | 1,183 | -0.05(-0.16%) |
Dec 08, 2017 | 33.63 | 33.79 | 33.63 | 33.79 | 1,088 | +0.19(+0.57%) |
Dec 07, 2017 | 33.45 | 33.65 | 33.44 | 33.60 | 17,458 | +0.13(+0.38%) |
Dec 06, 2017 | 33.46 | 33.58 | 33.46 | 33.47 | 1,472 | +0.04(+0.11%) |
Dec 05, 2017 | 33.90 | 33.90 | 33.39 | 33.44 | 48,664 | -0.35(-1.03%) |
Dec 04, 2017 | 33.58 | 33.95 | 33.58 | 33.78 | 3,113 | +0.38(+1.12%) |
Dec 01, 2017 | 33.24 | 33.41 | 33.13 | 33.41 | 16,810 | +0.03(+0.08%) |
Nov 30, 2017 | 33.42 | 33.70 | 33.38 | 33.38 | 184,988 | +0.14(+0.42%) |
Nov 29, 2017 | 32.84 | 33.28 | 32.84 | 33.24 | 3,421 | +0.78(+2.39%) |
Nov 28, 2017 | 32.44 | 32.52 | 32.22 | 32.47 | 2,174 | +0.34(+1.07%) |
Nov 27, 2017 | 31.97 | 32.12 | 31.97 | 32.12 | 450 | +0.11(+0.35%) |
Nov 24, 2017 | 32.01 | 32.01 | 32.01 | 32.01 | 396 | -0.09(-0.28%) |
Nov 22, 2017 | 32.10 | 32.10 | 32.10 | 32.10 | 780 | -0.08(-0.25%) |
Nov 21, 2017 | 32.14 | 32.18 | 32.14 | 32.18 | 2,039 | +0.10(+0.32%) |
Nov 20, 2017 | 32.02 | 32.08 | 32.02 | 32.08 | 998 | +0.10(+0.33%) |
Nov 17, 2017 | 31.98 | 31.98 | 31.98 | 31.98 | 884 | +0.01(+0.04%) |
Nov 16, 2017 | 32.04 | 32.04 | 31.96 | 31.96 | 766 | +0.05(+0.14%) |
Nov 15, 2017 | 31.80 | 31.92 | 31.80 | 31.92 | 1,285 | +0.14(+0.43%) |
Nov 14, 2017 | 31.72 | 31.78 | 31.72 | 31.78 | 1,140 | +0.05(+0.17%) |
Nov 13, 2017 | 31.66 | 31.73 | 31.66 | 31.73 | 447 | -0.08(-0.26%) |
Nov 10, 2017 | 31.73 | 31.81 | 31.69 | 31.81 | 15,436 | +0.18(+0.56%) |
Nov 09, 2017 | 31.71 | 31.84 | 31.66 | 31.63 | 1,606 | -0.27(-0.84%) |
Nov 08, 2017 | 31.84 | 31.94 | 31.81 | 31.90 | 3,350 | -0.12(-0.37%) |
Nov 07, 2017 | 32.32 | 32.32 | 32.00 | 32.02 | 2,678 | -0.44(-1.35%) |
Nov 06, 2017 | 32.58 | 32.58 | 32.44 | 32.46 | 1,051 | +0.06(+0.19%) |
Nov 03, 2017 | 32.34 | 32.40 | 32.30 | 32.40 | 3,103 | -0.03(-0.10%) |
Nov 02, 2017 | 32.25 | 32.53 | 32.25 | 32.43 | 4,372 | +0.18(+0.57%) |
Nov 01, 2017 | 32.40 | 32.40 | 32.23 | 32.25 | 3,666 | +0.01(+0.04%) |
Oct 31, 2017 | 32.31 | 32.31 | 32.23 | 32.23 | 1,647 | -0.02(-0.07%) |
Oct 30, 2017 | 32.27 | 32.27 | 32.26 | 32.26 | 487 | -0.11(-0.33%) |
Oct 27, 2017 | 32.36 | 32.36 | 32.36 | 32.36 | 217 | -0.10(-0.29%) |
Oct 26, 2017 | 32.42 | 32.47 | 32.39 | 32.46 | 3,848 | +0.28(+0.88%) |
Oct 25, 2017 | 32.54 | 32.54 | 32.08 | 32.17 | 2,772 | -0.21(-0.65%) |
Oct 24, 2017 | 32.34 | 32.38 | 32.29 | 32.38 | 1,520 | +0.23(+0.71%) |
Oct 23, 2017 | 32.22 | 32.22 | 32.15 | 32.16 | 7,468 | -0.11(-0.34%) |
Oct 20, 2017 | 32.18 | 32.27 | 32.12 | 32.27 | 1,757 | +0.31(+0.97%) |
Oct 19, 2017 | 33.37 | 33.37 | 31.74 | 31.95 | 3,976 | +0.00(+0.00%) |
Oct 18, 2017 | 31.88 | 31.95 | 31.86 | 31.95 | 19,033 | +0.26(+0.84%) |
Oct 17, 2017 | 31.79 | 31.79 | 31.69 | 31.69 | 787 | -0.11(-0.33%) |
Oct 16, 2017 | 31.85 | 31.85 | 31.80 | 31.80 | 852 | +0.02(+0.05%) |
Oct 13, 2017 | 31.65 | 31.84 | 31.51 | 31.78 | 1,058 | -0.01(-0.02%) |
Oct 12, 2017 | 32.05 | 32.05 | 31.78 | 31.78 | 1,301 | -0.10(-0.30%) |
Oct 11, 2017 | 31.88 | 31.88 | 31.86 | 31.88 | 586 | +0.12(+0.37%) |
Oct 10, 2017 | 31.87 | 31.87 | 31.76 | 31.76 | 1,188 | -0.04(-0.14%) |
Oct 09, 2017 | 31.81 | 31.81 | 31.81 | 31.81 | 353 | -0.01(-0.03%) |
Oct 06, 2017 | 31.86 | 31.98 | 31.82 | 31.82 | 2,351 | -0.02(-0.06%) |
Oct 05, 2017 | 31.71 | 31.93 | 31.67 | 31.84 | 1,898 | +0.20(+0.63%) |
Oct 04, 2017 | 31.50 | 31.71 | 31.50 | 31.64 | 2,774 | -0.11(-0.33%) |
Oct 03, 2017 | 31.63 | 31.74 | 31.59 | 31.74 | 13,178 | +0.11(+0.35%) |
Oct 02, 2017 | 31.47 | 31.63 | 31.37 | 31.63 | 3,647 | +0.21(+0.67%) |
Sep 29, 2017 | 31.47 | 31.47 | 31.35 | 31.42 | 654 | +0.15(+0.48%) |
Sep 28, 2017 | 31.14 | 31.27 | 31.14 | 31.27 | 3,825 | +0.01(+0.02%) |
Sep 27, 2017 | 31.10 | 31.31 | 31.10 | 31.27 | 12,543 | +0.34(+1.09%) |
Sep 26, 2017 | 30.83 | 30.93 | 30.76 | 30.93 | 26,467 | +0.22(+0.73%) |
Sep 25, 2017 | 30.78 | 30.78 | 30.71 | 30.71 | 2,610 | -0.12(-0.38%) |
Sep 21, 2017 | 30.82 | 116 | +0.12(+0.39%) | |||
Sep 20, 2017 | 30.60 | 30.82 | 30.55 | 30.70 | 2,284 | +0.10(+0.33%) |
Sep 19, 2017 | 30.55 | 30.64 | 30.55 | 30.60 | 804 | +0.29(+0.94%) |
Sep 18, 2017 | 30.22 | 30.38 | 30.22 | 30.32 | 1,780 | +0.23(+0.75%) |
Sep 15, 2017 | 29.95 | 30.09 | 29.95 | 30.09 | 1,294 | +0.06(+0.19%) |
Sep 14, 2017 | 30.09 | 30.09 | 29.94 | 30.03 | 1,216 | -0.14(-0.46%) |
Sep 13, 2017 | 30.01 | 30.17 | 30.01 | 30.17 | 1,885 | +0.02(+0.07%) |
Sep 12, 2017 | 30.01 | 30.20 | 30.01 | 30.15 | 1,634 | +0.35(+1.19%) |
Sep 11, 2017 | 29.85 | 29.91 | 29.80 | 29.80 | 853 | +0.48(+1.64%) |
Sep 08, 2017 | 28.85 | 29.32 | 28.85 | 29.32 | 1,236 | +0.35(+1.22%) |
Sep 07, 2017 | 29.24 | 29.24 | 28.89 | 28.96 | 9,511 | -0.58(-1.95%) |
Sep 06, 2017 | 29.62 | 29.64 | 29.43 | 29.54 | 3,702 | +0.07(+0.25%) |
Sep 05, 2017 | 29.91 | 29.91 | 29.47 | 29.47 | 2,318 | -0.71(-2.36%) |
Sep 01, 2017 | 30.22 | 30.23 | 30.18 | 30.18 | 743 | +0.23(+0.76%) |
Aug 31, 2017 | 29.94 | 30.10 | 29.94 | 29.95 | 2,792 | -0.07(-0.24%) |
Aug 30, 2017 | 30.05 | 30.05 | 30.00 | 30.02 | 1,476 | +0.14(+0.46%) |
Aug 29, 2017 | 29.48 | 29.89 | 29.48 | 29.89 | 9,048 | -0.13(-0.43%) |
Aug 28, 2017 | 30.17 | 30.17 | 30.02 | 30.02 | 505 | -0.17(-0.55%) |
Aug 25, 2017 | 30.18 | 30.18 | 30.18 | 30.18 | 314 | +0.02(+0.06%) |
Aug 24, 2017 | 30.17 | 30.17 | 30.14 | 30.16 | 715 | +0.04(+0.14%) |
Aug 23, 2017 | 30.08 | 30.26 | 30.08 | 30.12 | 5,614 | +0.07(+0.24%) |
Aug 22, 2017 | 30.09 | 30.09 | 30.01 | 30.05 | 1,253 | +0.20(+0.68%) |
Aug 21, 2017 | 29.80 | 29.84 | 29.77 | 29.84 | 1,439 | -0.11(-0.38%) |
Aug 18, 2017 | 29.99 | 30.05 | 29.86 | 29.96 | 2,253 | -0.43(-1.43%) |
Aug 17, 2017 | 30.44 | 30.44 | 30.39 | 30.39 | 250 | -0.07(-0.24%) |
Aug 16, 2017 | 30.72 | 30.72 | 30.46 | 30.46 | 1,709 | -0.11(-0.36%) |
Aug 15, 2017 | 30.68 | 30.68 | 30.57 | 30.57 | 1,507 | +0.08(+0.26%) |
Aug 14, 2017 | 30.50 | 30.50 | 30.49 | 30.49 | 530 | +0.40(+1.32%) |
Aug 11, 2017 | 30.22 | 30.22 | 30.10 | 30.10 | 1,073 | -0.19(-0.63%) |
Aug 10, 2017 | 30.37 | 30.39 | 30.29 | 30.29 | 1,332 | -0.34(-1.10%) |
Aug 09, 2017 | 30.68 | 30.74 | 30.63 | 30.63 | 1,099 | -0.22(-0.72%) |
Aug 08, 2017 | 30.93 | 31.04 | 30.85 | 30.85 | 2,044 | -0.01(-0.03%) |
Aug 07, 2017 | 30.89 | 30.93 | 30.86 | 30.86 | 1,194 | -0.07(-0.22%) |
Aug 04, 2017 | 30.99 | 30.99 | 30.93 | 30.93 | 907 | +0.18(+0.58%) |
Aug 03, 2017 | 30.74 | 30.75 | 30.73 | 30.75 | 955 | -0.04(-0.12%) |
Aug 02, 2017 | 30.87 | 30.87 | 30.76 | 30.78 | 1,177 | -0.05(-0.15%) |
Aug 01, 2017 | 30.80 | 30.86 | 30.77 | 30.83 | 1,456 | +0.16(+0.52%) |
Jul 31, 2017 | 30.49 | 30.74 | 30.49 | 30.67 | 4,187 | +0.17(+0.56%) |
Jul 28, 2017 | 30.23 | 30.51 | 30.23 | 30.50 | 805 | +0.02(+0.06%) |
Jul 27, 2017 | 30.51 | 30.51 | 30.48 | 30.48 | 1,415 | -0.25(-0.83%) |
Jul 26, 2017 | 30.91 | 30.91 | 30.73 | 30.73 | 744 | -0.06(-0.18%) |
Jul 25, 2017 | 30.64 | 30.91 | 30.64 | 30.79 | 1,872 | +0.32(+1.05%) |
Jul 24, 2017 | 30.48 | 30.50 | 30.47 | 30.47 | 1,868 | +0.13(+0.44%) |
Jul 21, 2017 | 30.34 | 30.34 | 30.34 | 30.34 | 200 | +0.07(+0.22%) |
Jul 20, 2017 | 30.27 | 30.27 | 30.27 | 30.27 | 515 | -0.03(-0.10%) |
Jul 19, 2017 | 30.37 | 30.37 | 30.20 | 30.30 | 3,033 | +0.02(+0.06%) |
Jul 18, 2017 | 30.23 | 30.28 | 30.09 | 30.28 | 3,901 | +0.02(+0.06%) |
Jul 17, 2017 | 30.26 | 30.26 | 30.26 | 30.26 | 4,389 | -0.08(-0.27%) |
Jul 14, 2017 | 30.13 | 30.34 | 30.13 | 30.34 | 1,692 | +0.01(+0.03%) |
Jul 13, 2017 | 30.28 | 30.34 | 30.28 | 30.34 | 746 | +0.19(+0.64%) |
Jul 12, 2017 | 30.12 | 30.23 | 30.12 | 30.14 | 2,809 | +0.06(+0.20%) |
Jul 11, 2017 | 30.10 | 30.11 | 30.08 | 30.08 | 991 | -0.25(-0.83%) |
Jul 10, 2017 | 30.31 | 30.34 | 30.23 | 30.34 | 717 | +0.24(+0.81%) |
Jul 06, 2017 | 30.09 | 241 | -0.25(-0.84%) | |||
Jul 05, 2017 | 30.41 | 30.41 | 30.30 | 30.34 | 1,930 | -0.00(-0.01%) |
Jul 03, 2017 | 30.19 | 30.35 | 30.14 | 30.35 | 2,235 | +0.32(+1.07%) |
Jun 30, 2017 | 30.02 | 29.88 | 30.02 | 2,928 | +0.06(+0.20%) | |
Jun 29, 2017 | 30.32 | 30.32 | 29.84 | 29.96 | 5,449 | +0.12(+0.39%) |
Jun 28, 2017 | 29.79 | 29.89 | 29.77 | 29.85 | 2,275 | +0.35(+1.20%) |
Jun 27, 2017 | 29.41 | 29.64 | 29.34 | 29.49 | 3,090 | +0.12(+0.41%) |
Jun 26, 2017 | 29.28 | 29.37 | 29.27 | 29.37 | 1,567 | +0.24(+0.83%) |
Jun 23, 2017 | 29.46 | 29.46 | 29.13 | 29.13 | 6,981 | -0.18(-0.61%) |
Jun 22, 2017 | 29.29 | 29.31 | 29.28 | 29.31 | 843 | -0.09(-0.30%) |
Jun 21, 2017 | 29.54 | 29.54 | 29.40 | 29.40 | 681 | -0.36(-1.22%) |
Jun 20, 2017 | 29.77 | 29.82 | 29.76 | 29.76 | 1,119 | -0.11(-0.36%) |
Jun 19, 2017 | 29.91 | 29.99 | 29.84 | 29.87 | 7,465 | +0.19(+0.64%) |
Jun 16, 2017 | 29.65 | 29.74 | 29.65 | 29.68 | 2,777 | -0.02(-0.05%) |
Jun 15, 2017 | 29.74 | 29.78 | 29.64 | 29.70 | 3,071 | -0.11(-0.36%) |
Jun 14, 2017 | 29.46 | 29.81 | 29.37 | 29.81 | 8,101 | +0.11(+0.36%) |
Jun 13, 2017 | 29.74 | 29.74 | 29.62 | 29.70 | 873 | +0.13(+0.44%) |
Jun 12, 2017 | 29.55 | 29.58 | 29.45 | 29.57 | 1,701 | +0.10(+0.34%) |
Jun 09, 2017 | 29.20 | 29.47 | 29.20 | 29.47 | 2,241 | +0.46(+1.60%) |
Jun 08, 2017 | 28.62 | 29.21 | 28.62 | 29.01 | 1,704 | +0.30(+1.05%) |
Jun 07, 2017 | 28.49 | 28.73 | 28.49 | 28.71 | 3,630 | +0.19(+0.67%) |
Jun 06, 2017 | 28.52 | 28.57 | 28.43 | 28.52 | 20,569 | -0.11(-0.38%) |
Jun 05, 2017 | 28.72 | 28.77 | 28.62 | 28.62 | 1,429 | -0.08(-0.29%) |
Jun 02, 2017 | 28.52 | 28.72 | 28.52 | 28.71 | 1,724 | +0.02(+0.06%) |
Jun 01, 2017 | 28.44 | 28.73 | 28.35 | 28.69 | 13,013 | +0.28(+0.99%) |
May 31, 2017 | 28.29 | 28.42 | 28.23 | 28.41 | 2,105 | -0.07(-0.24%) |
May 30, 2017 | 28.52 | 28.53 | 28.47 | 28.47 | 5,740 | -0.25(-0.87%) |
May 26, 2017 | 28.72 | 28.72 | 28.63 | 28.72 | 1,833 | +0.00(+0.01%) |
May 25, 2017 | 28.68 | 28.72 | 28.59 | 28.72 | 45,086 | +0.06(+0.22%) |
May 24, 2017 | 28.68 | 28.68 | 28.54 | 28.66 | 1,356 | +0.20(+0.69%) |
May 23, 2017 | 28.47 | 28.47 | 28.46 | 28.46 | 659 | +0.07(+0.24%) |
May 22, 2017 | 28.44 | 28.45 | 28.39 | 28.39 | 1,231 | -0.00(-0.01%) |
May 19, 2017 | 28.40 | 28.40 | 28.40 | 28.40 | 811 | +0.30(+1.07%) |
May 18, 2017 | 28.06 | 28.16 | 28.02 | 28.10 | 4,885 | +0.15(+0.55%) |
May 17, 2017 | 28.61 | 28.61 | 27.94 | 27.94 | 9,830 | -0.88(-3.04%) |
May 16, 2017 | 28.85 | 28.85 | 28.71 | 28.82 | 22,441 | +0.08(+0.29%) |
May 15, 2017 | 28.65 | 28.84 | 28.65 | 28.74 | 2,449 | +0.17(+0.61%) |
May 12, 2017 | 28.60 | 28.60 | 28.43 | 28.56 | 1,849 | -0.12(-0.42%) |
May 11, 2017 | 28.62 | 28.72 | 28.58 | 28.68 | 4,332 | -0.16(-0.56%) |
May 10, 2017 | 28.83 | 28.84 | 28.82 | 28.84 | 1,768 | +0.01(+0.03%) |
May 09, 2017 | 28.96 | 28.96 | 28.83 | 28.83 | 1,670 | -0.10(-0.35%) |
May 08, 2017 | 28.98 | 29.08 | 28.87 | 28.93 | 8,964 | +0.01(+0.02%) |
May 05, 2017 | 28.96 | 28.97 | 28.93 | 28.93 | 1,051 | -0.09(-0.30%) |
May 04, 2017 | 28.97 | 29.10 | 28.97 | 29.02 | 2,236 | +0.16(+0.57%) |
May 03, 2017 | 28.76 | 28.85 | 28.76 | 28.85 | 376 | +0.08(+0.28%) |
May 02, 2017 | 28.77 | 28.82 | 28.73 | 28.77 | 1,130 | -0.12(-0.43%) |