Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.32 | 29.32 | 29.19 | 29.19 | 811 | -0.22(-0.76%) |
Apr 27, 2018 | 29.34 | 29.41 | 29.34 | 29.41 | 2,263 | +0.43(+1.48%) |
Apr 25, 2018 | 28.98 | 28.98 | 28.98 | 20 | +0.26(+0.91%) | |
Apr 24, 2018 | 29.17 | 29.17 | 28.71 | 28.72 | 2,864 | -0.27(-0.94%) |
Apr 23, 2018 | 29.04 | 29.04 | 29.00 | 29.00 | 553 | +0.05(+0.18%) |
Apr 20, 2018 | 29.02 | 29.02 | 28.95 | 28.95 | 2,044 | -0.20(-0.70%) |
Apr 19, 2018 | 29.33 | 29.33 | 29.15 | 29.15 | 5,154 | -0.32(-1.08%) |
Apr 18, 2018 | 29.43 | 29.50 | 29.41 | 29.47 | 1,252 | +0.43(+1.47%) |
Apr 16, 2018 | 29.04 | 29.04 | 29.04 | 181 | +0.19(+0.64%) | |
Apr 13, 2018 | 28.85 | 28.85 | 28.85 | 28.85 | 491 | +0.02(+0.06%) |
Apr 12, 2018 | 28.83 | 28.83 | 28.83 | 28.83 | 802 | -0.09(-0.31%) |
Apr 10, 2018 | 28.92 | 28.92 | 28.92 | 93 | +0.38(+1.32%) | |
Apr 09, 2018 | 28.29 | 28.57 | 28.29 | 28.55 | 1,050 | +0.33(+1.15%) |
Apr 06, 2018 | 28.61 | 28.61 | 28.22 | 28.22 | 665 | -0.56(-1.94%) |
Apr 05, 2018 | 28.78 | 28.78 | 28.76 | 28.78 | 907 | +0.07(+0.23%) |
Apr 04, 2018 | 28.83 | 28.37 | 28.71 | 3,457 | +0.34(+1.21%) | |
Apr 03, 2018 | 28.13 | 28.37 | 28.02 | 28.37 | 2,809 | +0.28(+1.00%) |
Apr 02, 2018 | 28.39 | 28.39 | 28.09 | 28.09 | 2,848 | -0.63(-2.20%) |
Mar 29, 2018 | 28.72 | 28.72 | 28.72 | 0 | +0.12(+0.43%) | |
Mar 28, 2018 | 28.56 | 28.63 | 28.56 | 28.60 | 1,084 | -0.18(-0.62%) |
Mar 27, 2018 | 28.68 | 28.86 | 28.59 | 28.78 | 7,053 | +0.09(+0.32%) |
Mar 26, 2018 | 28.40 | 28.69 | 28.40 | 28.69 | 2,851 | -0.09(-0.32%) |
Mar 23, 2018 | 28.78 | 28.78 | 28.78 | 28.78 | 290 | -0.11(-0.39%) |
Mar 22, 2018 | 29.04 | 29.04 | 28.88 | 28.89 | 2,286 | -0.73(-2.47%) |
Mar 21, 2018 | 29.71 | 29.71 | 29.63 | 29.63 | 980 | -0.00(-0.01%) |
Mar 20, 2018 | 29.59 | 29.64 | 29.59 | 29.63 | 671 | +0.14(+0.47%) |
Mar 19, 2018 | 30.01 | 30.01 | 29.49 | 29.49 | 1,248 | -0.69(-2.27%) |
Mar 16, 2018 | 30.24 | 30.25 | 30.17 | 30.17 | 1,139 | +0.06(+0.19%) |
Mar 15, 2018 | 30.27 | 30.27 | 30.12 | 30.12 | 1,015 | -0.10(-0.34%) |
Mar 14, 2018 | 30.55 | 30.55 | 30.17 | 30.22 | 5,746 | -0.09(-0.31%) |
Mar 13, 2018 | 30.43 | 30.43 | 30.31 | 30.31 | 1,804 | -0.05(-0.17%) |
Mar 12, 2018 | 30.37 | 30.37 | 30.37 | 30.37 | 484 | -0.10(-0.32%) |
Mar 09, 2018 | 30.43 | 30.46 | 30.39 | 30.46 | 1,294 | +0.44(+1.46%) |
Mar 08, 2018 | 29.91 | 30.03 | 29.91 | 30.02 | 2,359 | +0.23(+0.77%) |
Mar 07, 2018 | 29.79 | 29.79 | 1,942 | +0.21(+0.72%) | ||
Mar 06, 2018 | 29.53 | 29.58 | 29.53 | 29.58 | 804 | -0.12(-0.41%) |
Mar 05, 2018 | 29.57 | 29.70 | 29.53 | 29.70 | 2,156 | +0.38(+1.29%) |
Mar 02, 2018 | 28.89 | 29.32 | 28.89 | 29.32 | 298 | +0.24(+0.82%) |
Mar 01, 2018 | 29.60 | 29.60 | 28.93 | 29.09 | 129,230 | -0.47(-1.57%) |
Feb 28, 2018 | 30.17 | 30.38 | 29.54 | 29.55 | 5,505 | -0.50(-1.67%) |
Feb 27, 2018 | 30.33 | 30.33 | 30.05 | 30.05 | 977 | -0.13(-0.42%) |
Feb 26, 2018 | 29.98 | 30.18 | 29.98 | 30.18 | 962 | +0.31(+1.05%) |
Feb 23, 2018 | 29.62 | 29.88 | 29.58 | 29.87 | 3,150 | +0.25(+0.85%) |
Feb 22, 2018 | 29.64 | 29.82 | 29.62 | 29.62 | 1,876 | -0.03(-0.09%) |
Feb 21, 2018 | 29.81 | 29.81 | 29.64 | 29.64 | 1,712 | -0.11(-0.38%) |
Feb 20, 2018 | 29.80 | 29.93 | 29.76 | 29.76 | 1,295 | -0.28(-0.93%) |
Feb 16, 2018 | 30.04 | 30.04 | 30.04 | 0 | +0.20(+0.69%) | |
Feb 15, 2018 | 29.46 | 29.83 | 29.46 | 29.83 | 633 | +0.69(+2.36%) |
Feb 13, 2018 | 29.14 | 29.14 | 29.14 | 331 | +0.01(+0.03%) | |
Feb 12, 2018 | 29.20 | 29.20 | 28.99 | 29.13 | 1,391 | +0.40(+1.40%) |
Feb 09, 2018 | 28.72 | 28.73 | 27.97 | 28.73 | 2,963 | -0.18(-0.63%) |
Feb 08, 2018 | 29.24 | 29.24 | 29.24 | 28.91 | 3,477 | -0.65(-2.19%) |
Feb 07, 2018 | 29.85 | 29.56 | 29.56 | 7,469 | +0.16(+0.54%) | |
Feb 06, 2018 | 28.62 | 29.48 | 28.62 | 29.40 | 7,524 | -0.13(-0.45%) |
Feb 05, 2018 | 30.46 | 29.53 | 29.53 | 144,274 | -0.97(-3.17%) | |
Feb 02, 2018 | 30.78 | 30.78 | 30.50 | 30.50 | 1,161 | -0.47(-1.51%) |
Feb 01, 2018 | 30.84 | 31.09 | 30.83 | 30.97 | 162,475 | +0.07(+0.22%) |
Jan 31, 2018 | 31.38 | 31.56 | 30.90 | 30.90 | 3,079 | -0.56(-1.78%) |
Jan 30, 2018 | 31.62 | 31.62 | 31.21 | 31.46 | 3,058 | -0.60(-1.88%) |
Jan 29, 2018 | 32.00 | 32.17 | 32.00 | 32.06 | 3,316 | +0.05(+0.17%) |
Jan 26, 2018 | 31.94 | 32.01 | 31.90 | 32.01 | 1,504 | +0.57(+1.81%) |
Jan 25, 2018 | 31.38 | 31.44 | 31.38 | 31.44 | 1,842 | +0.12(+0.39%) |
Jan 24, 2018 | 31.27 | 31.37 | 31.20 | 31.32 | 1,905 | +0.07(+0.24%) |
Jan 23, 2018 | 31.26 | 31.31 | 31.25 | 31.25 | 1,876 | +0.10(+0.31%) |
Jan 22, 2018 | 31.13 | 31.16 | 31.09 | 31.15 | 1,224 | +0.20(+0.65%) |
Jan 19, 2018 | 31.10 | 31.10 | 30.82 | 30.95 | 4,603 | +0.18(+0.57%) |
Jan 18, 2018 | 30.71 | 30.77 | 30.63 | 30.77 | 2,131 | +0.00(+0.00%) |
Jan 17, 2018 | 30.71 | 30.79 | 30.71 | 30.77 | 4,813 | +0.24(+0.78%) |
Jan 16, 2018 | 30.74 | 30.51 | 30.53 | 9,485 | +0.17(+0.55%) | |
Jan 12, 2018 | 30.36 | 30.36 | 30.36 | 0 | +0.23(+0.77%) | |
Jan 11, 2018 | 30.22 | 30.22 | 30.02 | 30.13 | 2,601 | +0.17(+0.57%) |
Jan 10, 2018 | 29.84 | 29.96 | 29.74 | 29.96 | 4,260 | -0.16(-0.53%) |
Jan 09, 2018 | 29.92 | 30.12 | 29.92 | 30.12 | 1,676 | +0.37(+1.23%) |
Jan 08, 2018 | 30.09 | 30.09 | 29.58 | 29.76 | 3,329 | +0.03(+0.09%) |
Jan 05, 2018 | 29.59 | 29.73 | 29.59 | 29.73 | 1,246 | +0.10(+0.35%) |
Jan 04, 2018 | 29.59 | 29.64 | 29.53 | 29.63 | 3,786 | +0.06(+0.19%) |
Jan 03, 2018 | 29.57 | 29.57 | 29.57 | 29.57 | 496 | +0.34(+1.15%) |
Jan 02, 2018 | 28.69 | 29.23 | 28.69 | 29.23 | 639 | +0.25(+0.87%) |
Dec 29, 2017 | 28.98 | 28.98 | 28.98 | 0 | -0.08(-0.29%) | |
Dec 28, 2017 | 29.06 | 29.10 | 29.06 | 29.07 | 4,770 | +0.02(+0.06%) |
Dec 27, 2017 | 29.20 | 29.20 | 29.05 | 29.05 | 3,206 | +0.04(+0.13%) |
Dec 26, 2017 | 29.13 | 29.13 | 29.01 | 29.01 | 1,489 | +0.11(+0.39%) |
Dec 22, 2017 | 28.67 | 29.00 | 28.67 | 28.90 | 2,302 | -0.06(-0.21%) |
Dec 21, 2017 | 29.19 | 29.19 | 28.96 | 28.96 | 1,353 | -0.19(-0.67%) |
Dec 20, 2017 | 29.24 | 29.24 | 29.15 | 29.15 | 865 | -0.06(-0.20%) |
Dec 19, 2017 | 28.80 | 29.25 | 28.80 | 29.21 | 7,965 | +0.02(+0.07%) |
Dec 18, 2017 | 29.14 | 29.19 | 29.14 | 29.19 | 364 | +0.06(+0.19%) |
Dec 15, 2017 | 29.06 | 29.13 | 29.06 | 29.13 | 1,633 | +0.31(+1.06%) |
Dec 14, 2017 | 28.94 | 28.94 | 28.83 | 28.83 | 912 | -0.26(-0.88%) |
Dec 13, 2017 | 29.15 | 29.15 | 29.09 | 29.09 | 771 | +0.09(+0.31%) |
Dec 12, 2017 | 28.93 | 29.00 | 28.93 | 29.00 | 1,362 | +0.10(+0.35%) |
Dec 11, 2017 | 28.91 | 28.91 | 28.85 | 28.89 | 1,016 | +0.17(+0.58%) |
Dec 08, 2017 | 28.25 | 28.77 | 28.25 | 28.73 | 1,138 | +0.18(+0.65%) |
Dec 07, 2017 | 28.42 | 28.54 | 28.40 | 28.54 | 5,770 | +0.11(+0.39%) |
Dec 06, 2017 | 28.48 | 28.48 | 28.39 | 28.43 | 4,300 | -0.04(-0.13%) |
Dec 05, 2017 | 28.56 | 28.63 | 28.46 | 28.47 | 2,557 | -0.16(-0.55%) |
Dec 04, 2017 | 29.08 | 28.62 | 28.62 | 1,653 | -0.18(-0.63%) | |
Dec 01, 2017 | 28.86 | 28.86 | 28.67 | 28.81 | 1,919 | +0.02(+0.08%) |
Nov 30, 2017 | 28.79 | 28.79 | 28.76 | 28.78 | 7,824 | +0.15(+0.52%) |
Nov 29, 2017 | 28.33 | 28.76 | 28.33 | 28.63 | 5,231 | +0.21(+0.75%) |
Nov 28, 2017 | 28.25 | 28.42 | 28.25 | 28.42 | 2,368 | +0.18(+0.62%) |
Nov 27, 2017 | 28.23 | 28.27 | 28.17 | 28.25 | 18,257 | +0.07(+0.26%) |
Nov 22, 2017 | 28.17 | 28.17 | 28.17 | 2 | +0.05(+0.17%) | |
Nov 21, 2017 | 28.05 | 28.12 | 28.05 | 28.12 | 312 | +0.26(+0.92%) |
Nov 20, 2017 | 27.87 | 27.87 | 27.87 | 27.87 | 571 | -0.23(-0.82%) |
Nov 16, 2017 | 28.10 | 28.10 | 28.10 | 63 | +0.32(+1.13%) | |
Nov 15, 2017 | 27.75 | 27.78 | 27.75 | 27.78 | 1,834 | -0.04(-0.13%) |
Nov 14, 2017 | 27.80 | 27.82 | 27.71 | 27.82 | 1,406 | -0.11(-0.40%) |
Nov 13, 2017 | 27.91 | 27.95 | 27.91 | 27.93 | 726 | +0.09(+0.32%) |
Nov 10, 2017 | 27.85 | 27.85 | 27.80 | 27.84 | 4,018 | -0.20(-0.70%) |
Nov 09, 2017 | 28.00 | 28.06 | 28.00 | 28.04 | 1,027 | -0.11(-0.38%) |
Nov 08, 2017 | 28.12 | 28.15 | 28.09 | 28.15 | 1,538 | +0.11(+0.38%) |
Nov 07, 2017 | 28.10 | 28.10 | 28.04 | 28.04 | 506 | -0.11(-0.38%) |
Nov 06, 2017 | 28.15 | 28.15 | 28.15 | 28.15 | 339 | +0.02(+0.08%) |
Nov 03, 2017 | 27.81 | 28.12 | 27.81 | 28.12 | 1,521 | +0.17(+0.60%) |
Nov 02, 2017 | 28.09 | 28.09 | 27.96 | 27.96 | 2,319 | -0.17(-0.59%) |
Nov 01, 2017 | 28.11 | 28.12 | 28.03 | 28.12 | 156,285 | +0.09(+0.33%) |
Oct 31, 2017 | 28.08 | 28.08 | 28.03 | 28.03 | 1,894 | -0.01(-0.03%) |
Oct 30, 2017 | 28.04 | 28.36 | 28.04 | 28.04 | 523 | -0.30(-1.07%) |
Oct 27, 2017 | 28.25 | 28.34 | 28.25 | 28.34 | 252 | +0.20(+0.72%) |
Oct 26, 2017 | 28.43 | 28.43 | 28.14 | 28.14 | 770 | -0.38(-1.34%) |
Oct 25, 2017 | 28.70 | 28.70 | 28.35 | 28.52 | 2,256 | -0.02(-0.08%) |
Oct 24, 2017 | 28.63 | 28.63 | 28.53 | 28.54 | 1,602 | -0.15(-0.54%) |
Oct 23, 2017 | 29.15 | 29.15 | 28.70 | 28.70 | 4,313 | -0.09(-0.32%) |
Oct 20, 2017 | 28.82 | 28.82 | 28.69 | 28.79 | 10,430 | +0.13(+0.46%) |
Oct 19, 2017 | 28.55 | 28.70 | 28.52 | 28.66 | 10,112 | +0.14(+0.48%) |
Oct 18, 2017 | 28.60 | 28.60 | 28.51 | 28.52 | 28,831 | +0.00(+0.00%) |
Oct 17, 2017 | 28.48 | 28.52 | 28.48 | 28.52 | 424 | +0.41(+1.45%) |
Oct 16, 2017 | 28.37 | 28.37 | 28.12 | 28.12 | 3,120 | -0.10(-0.34%) |
Oct 13, 2017 | 28.32 | 28.32 | 28.20 | 28.21 | 1,697 | -0.10(-0.34%) |
Oct 11, 2017 | 28.31 | 28.31 | 28.31 | 311 | +0.13(+0.46%) | |
Oct 10, 2017 | 28.25 | 28.25 | 28.17 | 28.18 | 2,346 | -0.05(-0.19%) |
Oct 09, 2017 | 28.38 | 28.38 | 28.23 | 28.23 | 2,387 | -0.28(-0.99%) |
Oct 06, 2017 | 28.62 | 28.62 | 28.51 | 28.51 | 474 | -0.03(-0.11%) |
Oct 05, 2017 | 28.53 | 28.54 | 28.46 | 28.54 | 2,097 | +0.00(+0.01%) |
Oct 04, 2017 | 28.49 | 28.57 | 28.49 | 28.54 | 2,975 | +0.12(+0.42%) |
Oct 03, 2017 | 28.38 | 28.42 | 28.38 | 28.42 | 57,591 | +0.05(+0.16%) |
Oct 02, 2017 | 28.26 | 28.37 | 28.14 | 28.37 | 3,983 | +0.21(+0.75%) |
Sep 29, 2017 | 28.08 | 28.16 | 28.08 | 28.16 | 1,885 | +0.11(+0.40%) |
Sep 28, 2017 | 28.05 | 28.05 | 28.05 | 28.05 | 328 | +0.08(+0.29%) |
Sep 27, 2017 | 27.84 | 27.97 | 27.84 | 27.97 | 2,050 | -0.01(-0.04%) |
Sep 26, 2017 | 28.25 | 28.25 | 27.98 | 27.98 | 3,195 | +0.08(+0.28%) |
Sep 25, 2017 | 27.99 | 28.04 | 27.90 | 27.90 | 1,672 | -0.10(-0.36%) |
Sep 22, 2017 | 27.99 | 28.00 | 27.99 | 28.00 | 1,427 | -0.06(-0.22%) |
Sep 21, 2017 | 28.13 | 28.13 | 28.07 | 28.07 | 816 | -0.05(-0.19%) |
Sep 20, 2017 | 28.34 | 28.34 | 28.12 | 28.12 | 496 | +0.07(+0.26%) |
Sep 19, 2017 | 28.13 | 28.13 | 28.05 | 28.05 | 1,165 | -0.30(-1.06%) |
Sep 18, 2017 | 28.43 | 28.43 | 28.35 | 28.35 | 1,109 | -0.06(-0.20%) |
Sep 15, 2017 | 28.40 | 28.40 | 28.40 | 28.40 | 162 | -0.11(-0.39%) |
Sep 14, 2017 | 28.51 | 28.51 | 28.51 | 28.51 | 461 | +0.03(+0.11%) |
Sep 13, 2017 | 28.51 | 28.58 | 28.45 | 28.48 | 5,464 | -0.13(-0.47%) |
Sep 12, 2017 | 28.62 | 28.62 | 28.62 | 28.62 | 1,290 | -0.01(-0.03%) |
Sep 11, 2017 | 28.24 | 28.62 | 28.24 | 28.62 | 647 | +0.38(+1.35%) |
Sep 07, 2017 | 28.24 | 195 | +0.14(+0.51%) | |||
Sep 06, 2017 | 28.00 | 28.10 | 27.93 | 28.10 | 620 | +0.26(+0.94%) |
Sep 05, 2017 | 28.21 | 28.21 | 27.84 | 27.84 | 2,027 | -0.18(-0.65%) |
Sep 01, 2017 | 27.99 | 28.12 | 27.99 | 28.02 | 3,431 | -0.06(-0.23%) |
Aug 31, 2017 | 27.98 | 28.10 | 27.98 | 28.09 | 2,196 | +0.45(+1.64%) |
Aug 30, 2017 | 27.46 | 27.65 | 27.46 | 27.63 | 3,168 | +0.22(+0.80%) |
Aug 29, 2017 | 27.39 | 27.45 | 27.39 | 27.41 | 1,126 | +0.04(+0.13%) |
Aug 28, 2017 | 27.40 | 27.40 | 27.38 | 27.38 | 942 | +0.08(+0.28%) |
Aug 25, 2017 | 27.39 | 27.39 | 27.30 | 27.30 | 1,055 | +0.01(+0.03%) |
Aug 24, 2017 | 27.19 | 27.31 | 27.19 | 27.29 | 1,743 | +0.06(+0.20%) |
Aug 23, 2017 | 27.25 | 27.25 | 27.23 | 27.23 | 10,850 | -0.07(-0.26%) |
Aug 22, 2017 | 27.30 | 27.31 | 27.21 | 27.31 | 919 | +0.22(+0.81%) |
Aug 21, 2017 | 26.95 | 27.09 | 26.95 | 27.09 | 697 | +0.12(+0.45%) |
Aug 18, 2017 | 26.98 | 27.09 | 26.97 | 26.97 | 1,001 | -0.15(-0.55%) |
Aug 17, 2017 | 27.45 | 27.45 | 27.11 | 27.11 | 2,184 | -0.28(-1.01%) |
Aug 16, 2017 | 27.39 | 27.39 | 27.38 | 27.39 | 1,940 | +0.05(+0.19%) |
Aug 15, 2017 | 27.35 | 27.35 | 27.31 | 27.34 | 3,046 | +0.01(+0.05%) |
Aug 14, 2017 | 27.33 | 27.33 | 27.33 | 27.33 | 842 | +0.15(+0.55%) |
Aug 11, 2017 | 27.18 | 27.18 | 27.01 | 27.18 | 1,462 | +0.09(+0.34%) |
Aug 10, 2017 | 27.18 | 27.18 | 27.09 | 27.09 | 1,623 | -0.36(-1.32%) |
Aug 09, 2017 | 27.45 | 27.45 | 27.45 | 27.45 | 268 | -0.01(-0.04%) |
Aug 08, 2017 | 27.48 | 27.48 | 27.46 | 27.46 | 1,598 | -0.10(-0.36%) |
Aug 07, 2017 | 27.58 | 27.58 | 27.56 | 27.56 | 799 | -0.01(-0.04%) |
Aug 04, 2017 | 27.54 | 27.54 | 27.53 | 27.57 | 3,934 | -0.06(-0.20%) |
Aug 03, 2017 | 27.52 | 27.69 | 27.51 | 27.62 | 3,771 | +0.02(+0.06%) |
Aug 02, 2017 | 27.61 | 27.61 | 27.56 | 27.61 | 1,149 | -0.20(-0.70%) |
Aug 01, 2017 | 27.82 | 27.82 | 27.75 | 27.81 | 1,338 | -0.00(-0.01%) |
Jul 31, 2017 | 27.94 | 27.94 | 27.81 | 27.81 | 3,520 | -0.13(-0.47%) |
Jul 28, 2017 | 27.89 | 27.94 | 27.81 | 27.94 | 914 | +0.16(+0.57%) |
Jul 27, 2017 | 27.98 | 27.99 | 27.78 | 27.78 | 1,889 | -0.31(-1.09%) |
Jul 26, 2017 | 28.09 | 28.12 | 28.09 | 28.09 | 1,028 | -0.13(-0.46%) |
Jul 25, 2017 | 28.26 | 28.26 | 28.12 | 28.22 | 3,033 | -0.09(-0.30%) |
Jul 24, 2017 | 28.19 | 28.36 | 28.19 | 28.30 | 2,337 | -0.02(-0.09%) |
Jul 21, 2017 | 28.63 | 28.63 | 28.25 | 28.33 | 23,158 | -0.06(-0.20%) |
Jul 20, 2017 | 28.28 | 28.40 | 28.26 | 28.38 | 21,540 | +0.24(+0.87%) |
Jul 19, 2017 | 28.12 | 28.15 | 28.12 | 28.14 | 3,162 | +0.28(+1.02%) |
Jul 18, 2017 | 27.81 | 27.86 | 27.81 | 27.86 | 632 | -0.14(-0.50%) |
Jul 17, 2017 | 28.01 | 28.06 | 27.99 | 27.99 | 2,342 | -0.10(-0.36%) |
Jul 14, 2017 | 28.02 | 28.12 | 27.99 | 28.10 | 2,797 | +0.26(+0.93%) |
Jul 13, 2017 | 27.75 | 27.84 | 27.67 | 27.84 | 7,594 | +0.17(+0.60%) |
Jul 11, 2017 | 27.67 | 125 | +0.03(+0.10%) | |||
Jul 10, 2017 | 27.67 | 27.71 | 27.64 | 27.64 | 2,041 | -0.15(-0.55%) |
Jul 07, 2017 | 27.62 | 27.80 | 27.62 | 27.80 | 242 | +0.21(+0.76%) |
Jul 06, 2017 | 27.72 | 27.72 | 27.58 | 27.59 | 1,971 | -0.40(-1.42%) |
Jul 05, 2017 | 27.76 | 27.99 | 27.76 | 27.99 | 130,771 | +0.13(+0.47%) |
Jul 03, 2017 | 27.89 | 27.93 | 27.86 | 27.86 | 1,632 | +0.01(+0.03%) |
Jun 30, 2017 | 27.87 | 27.87 | 27.79 | 27.85 | 1,027 | +0.09(+0.33%) |
Jun 29, 2017 | 27.96 | 27.96 | 27.71 | 27.75 | 1,317 | -0.31(-1.10%) |
Jun 28, 2017 | 27.99 | 28.06 | 27.98 | 28.06 | 756 | +0.20(+0.71%) |
Jun 27, 2017 | 27.87 | 27.87 | 27.87 | 27.87 | 141 | -0.28(-0.99%) |
Jun 26, 2017 | 28.19 | 28.19 | 28.10 | 28.14 | 1,756 | -0.05(-0.18%) |
Jun 23, 2017 | 28.25 | 28.25 | 28.10 | 28.20 | 6,709 | +0.04(+0.13%) |
Jun 22, 2017 | 28.05 | 28.38 | 28.05 | 28.16 | 19,613 | +0.34(+1.22%) |
Jun 21, 2017 | 27.83 | 27.84 | 27.82 | 27.82 | 1,036 | +0.18(+0.67%) |
Jun 20, 2017 | 27.67 | 27.67 | 27.63 | 27.64 | 1,841 | +0.14(+0.52%) |
Jun 19, 2017 | 27.53 | 27.53 | 27.50 | 27.50 | 1,509 | +0.37(+1.36%) |
Jun 16, 2017 | 27.09 | 27.13 | 27.06 | 27.13 | 2,498 | +0.01(+0.03%) |
Jun 15, 2017 | 27.09 | 27.12 | 27.05 | 27.12 | 1,141 | -0.15(-0.56%) |
Jun 14, 2017 | 27.11 | 27.27 | 27.11 | 27.27 | 307 | +0.33(+1.24%) |
Jun 12, 2017 | 26.93 | 94 | -0.16(-0.57%) | |||
Jun 09, 2017 | 27.02 | 27.10 | 27.02 | 27.09 | 1,075 | +0.10(+0.38%) |
Jun 08, 2017 | 26.92 | 26.99 | 26.92 | 26.99 | 794 | -0.00(-0.02%) |
Jun 07, 2017 | 26.99 | 26.99 | 26.99 | 26.99 | 379 | +0.04(+0.16%) |
Jun 05, 2017 | 26.95 | 10 | -0.09(-0.33%) | |||
Jun 02, 2017 | 27.04 | 27.04 | 27.04 | 27.04 | 519 | +0.13(+0.50%) |
Jun 01, 2017 | 26.80 | 26.91 | 26.80 | 26.91 | 363 | +0.43(+1.63%) |
May 30, 2017 | 26.48 | 26.48 | 26.48 | 0 | -0.09(-0.33%) | |
May 26, 2017 | 26.56 | 26.56 | 26.56 | 26.56 | 533 | -0.05(-0.19%) |
May 25, 2017 | 26.55 | 26.61 | 26.55 | 26.61 | 362 | +0.13(+0.50%) |
May 24, 2017 | 26.37 | 26.49 | 26.37 | 26.48 | 1,922 | +0.07(+0.28%) |
May 23, 2017 | 26.37 | 26.43 | 26.37 | 26.41 | 784 | +0.11(+0.42%) |
May 22, 2017 | 26.28 | 26.30 | 26.28 | 26.30 | 1,152 | +0.05(+0.18%) |
May 19, 2017 | 26.30 | 26.30 | 26.25 | 26.25 | 328 | +0.07(+0.27%) |
May 18, 2017 | 26.11 | 26.18 | 26.09 | 26.18 | 2,125 | +0.17(+0.65%) |
May 17, 2017 | 26.15 | 26.15 | 26.01 | 26.01 | 964 | -0.33(-1.25%) |
May 16, 2017 | 26.32 | 26.34 | 26.32 | 26.34 | 606 | -0.13(-0.50%) |
May 15, 2017 | 26.40 | 26.47 | 26.40 | 26.47 | 369 | +0.16(+0.60%) |
May 12, 2017 | 26.36 | 26.36 | 26.32 | 26.32 | 758 | -0.07(-0.28%) |
May 11, 2017 | 26.32 | 26.39 | 26.32 | 26.39 | 335 | +0.02(+0.07%) |
May 10, 2017 | 26.30 | 26.37 | 26.30 | 26.37 | 4,406 | -0.02(-0.09%) |
May 09, 2017 | 26.31 | 26.44 | 26.31 | 26.39 | 935 | +0.03(+0.12%) |
May 08, 2017 | 26.59 | 26.59 | 26.36 | 26.36 | 1,689 | -0.15(-0.56%) |
May 05, 2017 | 26.47 | 26.51 | 26.42 | 26.51 | 522 | +0.01(+0.03%) |
May 04, 2017 | 26.48 | 26.54 | 26.42 | 26.50 | 1,811 | +0.12(+0.47%) |
May 03, 2017 | 26.45 | 26.45 | 26.38 | 26.38 | 587 | -0.09(-0.35%) |
May 02, 2017 | 26.42 | 26.50 | 26.38 | 26.47 | 2,815 | +0.04(+0.17%) |