Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.19 | 36.65 | 35.61 | 35.75 | 185,506 | -0.37(-1.02%) |
Apr 27, 2018 | 35.83 | 36.25 | 35.40 | 36.12 | 200,897 | +0.42(+1.17%) |
Apr 26, 2018 | 35.19 | 35.82 | 34.85 | 35.71 | 241,087 | +0.63(+1.79%) |
Apr 25, 2018 | 35.66 | 36.00 | 34.90 | 35.08 | 173,142 | -0.77(-2.15%) |
Apr 24, 2018 | 36.11 | 36.41 | 35.58 | 35.85 | 214,053 | -0.24(-0.67%) |
Apr 23, 2018 | 36.80 | 37.11 | 35.81 | 36.09 | 295,470 | -0.82(-2.22%) |
Apr 20, 2018 | 36.35 | 36.91 | 36.25 | 36.91 | 145,702 | +0.45(+1.24%) |
Apr 19, 2018 | 36.27 | 36.86 | 36.25 | 36.46 | 182,851 | +0.08(+0.22%) |
Apr 18, 2018 | 36.45 | 36.64 | 36.24 | 36.38 | 110,272 | +0.00(+0.00%) |
Apr 17, 2018 | 36.48 | 36.66 | 35.98 | 36.38 | 210,121 | +0.13(+0.36%) |
Apr 16, 2018 | 36.29 | 36.66 | 36.14 | 36.25 | 66,560 | -0.06(-0.18%) |
Apr 13, 2018 | 36.74 | 36.74 | 36.03 | 36.32 | 99,286 | -0.24(-0.66%) |
Apr 12, 2018 | 36.41 | 36.75 | 36.35 | 36.56 | 114,776 | +0.29(+0.80%) |
Apr 11, 2018 | 35.90 | 36.45 | 35.87 | 36.27 | 107,819 | +0.13(+0.36%) |
Apr 10, 2018 | 36.09 | 36.45 | 35.67 | 36.14 | 212,872 | +0.29(+0.81%) |
Apr 09, 2018 | 36.53 | 36.91 | 35.79 | 35.85 | 208,930 | -0.68(-1.85%) |
Apr 06, 2018 | 36.66 | 37.11 | 35.75 | 36.53 | 296,521 | -0.42(-1.13%) |
Apr 05, 2018 | 36.41 | 37.02 | 36.06 | 36.94 | 179,208 | +0.64(+1.77%) |
Apr 04, 2018 | 35.97 | 36.43 | 35.69 | 36.30 | 91,983 | +0.71(+1.99%) |
Apr 03, 2018 | 35.08 | 35.96 | 35.08 | 35.59 | 145,033 | +0.51(+1.47%) |
Apr 02, 2018 | 35.09 | 35.40 | 34.60 | 35.08 | 179,298 | -0.05(-0.14%) |
Mar 29, 2018 | 35.13 | 35.13 | 35.13 | 0 | -0.08(-0.23%) | |
Mar 28, 2018 | 34.77 | 35.60 | 34.74 | 35.21 | 165,206 | +0.47(+1.34%) |
Mar 27, 2018 | 35.00 | 35.18 | 34.45 | 34.74 | 199,305 | -0.08(-0.23%) |
Mar 26, 2018 | 35.00 | 35.00 | 34.56 | 34.82 | 493,610 | +0.39(+1.12%) |
Mar 23, 2018 | 35.69 | 35.87 | 34.44 | 34.44 | 334,320 | -1.14(-3.21%) |
Mar 22, 2018 | 36.40 | 36.58 | 35.58 | 35.58 | 133,848 | -0.97(-2.64%) |
Mar 21, 2018 | 36.62 | 36.70 | 36.04 | 36.54 | 145,298 | -0.14(-0.39%) |
Mar 20, 2018 | 36.93 | 37.15 | 36.40 | 36.69 | 121,016 | -0.26(-0.70%) |
Mar 19, 2018 | 37.17 | 37.36 | 36.61 | 36.94 | 132,766 | -0.40(-1.08%) |
Mar 16, 2018 | 37.36 | 37.83 | 37.09 | 37.35 | 405,115 | +0.13(+0.35%) |
Mar 15, 2018 | 36.77 | 37.39 | 36.45 | 37.22 | 120,325 | +0.63(+1.71%) |
Mar 14, 2018 | 37.22 | 37.22 | 36.29 | 36.59 | 93,817 | -0.56(-1.52%) |
Mar 13, 2018 | 37.52 | 37.91 | 36.93 | 37.15 | 136,273 | -0.23(-0.60%) |
Mar 12, 2018 | 36.46 | 37.49 | 36.41 | 37.38 | 181,365 | +1.03(+2.83%) |
Mar 09, 2018 | 36.38 | 36.65 | 35.96 | 36.35 | 121,867 | +0.27(+0.74%) |
Mar 08, 2018 | 36.29 | 36.29 | 35.62 | 36.08 | 113,325 | -0.03(-0.09%) |
Mar 07, 2018 | 35.39 | 36.32 | 35.34 | 36.11 | 148,473 | +0.55(+1.54%) |
Mar 06, 2018 | 36.37 | 36.37 | 35.33 | 35.57 | 177,875 | -0.45(-1.25%) |
Mar 05, 2018 | 35.20 | 36.34 | 35.12 | 36.02 | 116,419 | +0.59(+1.68%) |
Mar 02, 2018 | 34.60 | 35.63 | 34.51 | 35.42 | 136,279 | +0.58(+1.66%) |
Mar 01, 2018 | 34.56 | 35.07 | 34.38 | 34.85 | 153,045 | +0.34(+0.98%) |
Feb 28, 2018 | 35.02 | 35.15 | 34.46 | 34.51 | 159,780 | -0.32(-0.92%) |
Feb 27, 2018 | 35.31 | 35.83 | 34.78 | 34.83 | 183,016 | -0.48(-1.36%) |
Feb 26, 2018 | 35.01 | 35.62 | 35.01 | 35.31 | 177,660 | +0.26(+0.73%) |
Feb 23, 2018 | 35.02 | 35.71 | 34.73 | 35.05 | 167,265 | +0.27(+0.79%) |
Feb 22, 2018 | 35.63 | 35.83 | 34.73 | 34.78 | 88,669 | -0.42(-1.19%) |
Feb 21, 2018 | 35.09 | 35.71 | 34.83 | 35.20 | 122,843 | +0.19(+0.55%) |
Feb 20, 2018 | 35.34 | 35.87 | 34.75 | 35.01 | 104,393 | -0.50(-1.40%) |
Feb 16, 2018 | 35.50 | 35.50 | 35.50 | 0 | +0.19(+0.55%) | |
Feb 15, 2018 | 34.65 | 35.52 | 34.56 | 35.31 | 298,094 | +0.92(+2.66%) |
Feb 14, 2018 | 34.40 | 35.01 | 34.25 | 34.40 | 431,410 | -0.31(-0.88%) |
Feb 13, 2018 | 34.83 | 35.39 | 34.57 | 34.70 | 209,275 | -0.50(-1.42%) |
Feb 12, 2018 | 35.20 | 35.31 | 34.29 | 35.20 | 185,357 | +0.10(+0.27%) |
Feb 09, 2018 | 34.94 | 35.30 | 33.93 | 35.10 | 279,184 | +0.51(+1.49%) |
Feb 08, 2018 | 35.28 | 35.50 | 34.59 | 34.59 | 198,951 | -0.67(-1.91%) |
Feb 07, 2018 | 35.18 | 35.18 | 34.60 | 35.26 | 254,192 | -0.14(-0.41%) |
Feb 06, 2018 | 34.01 | 35.79 | 33.98 | 35.41 | 435,491 | +0.50(+1.43%) |
Feb 05, 2018 | 34.83 | 35.51 | 34.33 | 34.91 | 106,761 | -0.27(-0.78%) |
Feb 02, 2018 | 36.10 | 37.88 | 32.60 | 35.18 | 287,855 | -1.32(-3.61%) |
Feb 01, 2018 | 37.61 | 37.61 | 37.61 | 36.50 | 402,214 | -1.09(-2.91%) |
Jan 31, 2018 | 35.78 | 37.91 | 34.23 | 37.59 | 756,893 | +4.45(+13.43%) |
Jan 30, 2018 | 33.16 | 33.16 | 32.74 | 33.14 | 124,508 | -0.21(-0.63%) |
Jan 29, 2018 | 33.83 | 33.83 | 33.16 | 33.35 | 125,124 | -0.51(-1.52%) |
Jan 26, 2018 | 33.90 | 34.25 | 33.54 | 33.87 | 111,853 | +0.05(+0.14%) |
Jan 25, 2018 | 33.35 | 33.85 | 33.08 | 33.82 | 271,428 | +0.43(+1.30%) |
Jan 24, 2018 | 33.74 | 34.01 | 33.27 | 33.38 | 115,591 | -0.37(-1.09%) |
Jan 23, 2018 | 33.61 | 33.96 | 33.34 | 33.75 | 108,458 | +0.03(+0.10%) |
Jan 22, 2018 | 33.69 | 33.32 | 33.72 | 97,502 | +0.03(+0.10%) | |
Jan 19, 2018 | 32.87 | 33.75 | 32.87 | 33.69 | 172,428 | +0.63(+1.89%) |
Jan 18, 2018 | 33.13 | 33.67 | 32.93 | 33.06 | 86,236 | -0.11(-0.34%) |
Jan 17, 2018 | 33.26 | 33.67 | 33.06 | 33.17 | 234,556 | +0.03(+0.10%) |
Jan 16, 2018 | 33.58 | 33.58 | 33.13 | 33.14 | 164,131 | -0.19(-0.58%) |
Jan 12, 2018 | 33.34 | 33.34 | 33.34 | 0 | -0.03(-0.10%) | |
Jan 11, 2018 | 32.89 | 33.79 | 32.56 | 33.37 | 282,187 | +0.53(+1.61%) |
Jan 10, 2018 | 33.51 | 32.84 | 785,863 | +3.52(+12.00%) | ||
Jan 09, 2018 | 29.37 | 29.74 | 29.16 | 29.32 | 196,670 | -0.03(-0.11%) |
Jan 08, 2018 | 29.09 | 29.42 | 28.79 | 29.35 | 182,789 | +0.39(+1.33%) |
Jan 05, 2018 | 28.93 | 29.60 | 28.74 | 28.97 | 148,809 | +0.26(+0.90%) |
Jan 04, 2018 | 29.09 | 29.42 | 28.69 | 28.71 | 197,096 | -0.29(-1.00%) |
Jan 03, 2018 | 29.72 | 29.83 | 29.00 | 29.00 | 325,756 | -0.72(-2.43%) |
Jan 02, 2018 | 29.85 | 29.77 | 29.27 | 29.72 | 256,243 | -0.05(-0.16%) |
Dec 29, 2017 | 29.77 | 29.77 | 29.77 | 0 | -0.14(-0.48%) | |
Dec 28, 2017 | 29.42 | 29.95 | 29.13 | 29.91 | 250,127 | +0.66(+2.25%) |
Dec 27, 2017 | 29.58 | 29.88 | 29.19 | 29.25 | 131,632 | -0.31(-1.03%) |
Dec 26, 2017 | 29.87 | 30.68 | 29.24 | 29.56 | 156,960 | -0.29(-0.97%) |
Dec 22, 2017 | 30.35 | 30.67 | 29.78 | 29.85 | 179,677 | -0.45(-1.48%) |
Dec 21, 2017 | 30.57 | 30.57 | 30.22 | 30.30 | 191,034 | -0.19(-0.63%) |
Dec 20, 2017 | 30.49 | 30.73 | 30.33 | 30.49 | 192,605 | +0.13(+0.42%) |
Dec 19, 2017 | 30.23 | 30.49 | 29.93 | 30.36 | 235,910 | +0.13(+0.43%) |
Dec 18, 2017 | 30.27 | 30.43 | 29.82 | 30.23 | 243,009 | +0.27(+0.91%) |
Dec 15, 2017 | 29.21 | 30.11 | 28.89 | 29.96 | 467,551 | +0.88(+3.04%) |
Dec 14, 2017 | 29.59 | 29.69 | 28.89 | 29.08 | 259,847 | -0.45(-1.52%) |
Dec 13, 2017 | 29.85 | 30.27 | 29.27 | 29.53 | 276,825 | -0.34(-1.13%) |
Dec 12, 2017 | 29.43 | 29.95 | 29.21 | 29.87 | 419,543 | +0.51(+1.75%) |
Dec 11, 2017 | 29.13 | 29.50 | 29.09 | 29.35 | 415,323 | +0.22(+0.77%) |
Dec 08, 2017 | 29.51 | 31.05 | 28.82 | 29.13 | 214,273 | -0.53(-1.79%) |
Dec 07, 2017 | 29.96 | 30.04 | 29.37 | 29.66 | 246,240 | -0.38(-1.25%) |
Dec 06, 2017 | 29.98 | 30.43 | 29.68 | 30.03 | 279,469 | -0.02(-0.05%) |
Dec 05, 2017 | 29.86 | 30.18 | 29.76 | 30.05 | 207,082 | +0.24(+0.81%) |
Dec 04, 2017 | 30.74 | 30.74 | 29.80 | 29.81 | 288,866 | -0.59(-1.95%) |
Dec 01, 2017 | 30.16 | 30.43 | 29.80 | 30.40 | 299,715 | +0.26(+0.85%) |
Nov 30, 2017 | 30.10 | 30.43 | 29.39 | 30.14 | 326,926 | +0.35(+1.18%) |
Nov 29, 2017 | 29.63 | 29.84 | 29.29 | 29.79 | 241,817 | +0.35(+1.20%) |
Nov 28, 2017 | 28.86 | 29.57 | 28.68 | 29.44 | 254,031 | +0.77(+2.69%) |
Nov 27, 2017 | 28.32 | 28.76 | 28.17 | 28.67 | 142,574 | +0.32(+1.13%) |
Nov 24, 2017 | 28.78 | 28.78 | 28.01 | 28.35 | 99,031 | -0.27(-0.95%) |
Nov 22, 2017 | 28.73 | 28.85 | 28.43 | 28.62 | 95,322 | -0.03(-0.11%) |
Nov 21, 2017 | 28.54 | 28.72 | 28.40 | 28.65 | 144,179 | +0.14(+0.51%) |
Nov 20, 2017 | 28.16 | 28.51 | 27.77 | 28.51 | 145,332 | +0.42(+1.48%) |
Nov 17, 2017 | 27.66 | 28.14 | 27.34 | 28.09 | 113,589 | +0.45(+1.63%) |
Nov 16, 2017 | 27.45 | 27.90 | 27.45 | 27.64 | 157,780 | +0.37(+1.35%) |
Nov 15, 2017 | 27.14 | 27.43 | 26.92 | 27.27 | 214,244 | -0.03(-0.12%) |
Nov 14, 2017 | 27.26 | 27.59 | 27.10 | 27.30 | 144,783 | -0.10(-0.35%) |
Nov 13, 2017 | 27.21 | 27.64 | 27.19 | 27.40 | 174,912 | +0.11(+0.41%) |
Nov 10, 2017 | 27.53 | 27.86 | 27.27 | 27.29 | 203,033 | -0.26(-0.93%) |
Nov 09, 2017 | 27.42 | 27.69 | 27.03 | 27.55 | 201,201 | -0.03(-0.12%) |
Nov 08, 2017 | 27.55 | 27.77 | 27.08 | 27.58 | 207,646 | -0.16(-0.58%) |
Nov 07, 2017 | 27.96 | 28.19 | 27.35 | 27.74 | 289,346 | -0.29(-1.03%) |
Nov 06, 2017 | 27.88 | 28.30 | 27.39 | 28.03 | 191,876 | +0.16(+0.58%) |
Nov 03, 2017 | 27.67 | 28.04 | 27.43 | 27.87 | 358,199 | +0.06(+0.23%) |
Nov 02, 2017 | 27.79 | 28.18 | 27.42 | 27.80 | 202,105 | +0.16(+0.58%) |
Nov 01, 2017 | 28.54 | 28.60 | 27.56 | 27.64 | 179,434 | -0.35(-1.26%) |
Oct 31, 2017 | 29.68 | 29.68 | 29.68 | 27.99 | 831,016 | +1.52(+5.76%) |
Oct 30, 2017 | 26.94 | 26.94 | 26.04 | 26.47 | 194,774 | -0.45(-1.67%) |
Oct 27, 2017 | 26.52 | 26.92 | 26.26 | 26.92 | 140,040 | +0.53(+2.01%) |
Oct 26, 2017 | 26.44 | 26.84 | 26.36 | 26.39 | 99,112 | +0.14(+0.55%) |
Oct 25, 2017 | 26.26 | 26.45 | 25.99 | 26.25 | 106,090 | -0.03(-0.12%) |
Oct 24, 2017 | 26.13 | 26.44 | 26.10 | 26.28 | 108,234 | +0.13(+0.49%) |
Oct 23, 2017 | 26.05 | 26.26 | 25.81 | 26.15 | 227,826 | +0.11(+0.43%) |
Oct 20, 2017 | 26.45 | 26.65 | 25.89 | 26.04 | 517,812 | -0.22(-0.86%) |
Oct 19, 2017 | 25.57 | 26.29 | 25.44 | 26.26 | 221,652 | +0.50(+1.93%) |
Oct 18, 2017 | 26.05 | 26.09 | 25.73 | 25.76 | 192,590 | -0.05(-0.19%) |
Oct 17, 2017 | 26.12 | 26.25 | 25.75 | 25.81 | 215,544 | -0.35(-1.35%) |
Oct 16, 2017 | 25.70 | 26.29 | 25.70 | 26.17 | 150,471 | +0.47(+1.81%) |
Oct 13, 2017 | 26.15 | 26.21 | 25.62 | 25.70 | 177,770 | -0.43(-1.66%) |
Oct 12, 2017 | 27.24 | 27.64 | 26.12 | 26.13 | 263,964 | -1.14(-4.18%) |
Oct 11, 2017 | 25.43 | 27.72 | 25.43 | 27.27 | 772,145 | +2.34(+9.40%) |
Oct 10, 2017 | 25.33 | 25.33 | 24.77 | 24.93 | 240,221 | -0.22(-0.89%) |
Oct 09, 2017 | 25.27 | 25.51 | 24.95 | 25.16 | 239,420 | -0.14(-0.57%) |
Oct 06, 2017 | 25.07 | 25.40 | 25.03 | 25.30 | 230,541 | +0.22(+0.90%) |
Oct 05, 2017 | 24.98 | 25.16 | 24.79 | 25.07 | 181,740 | +0.21(+0.84%) |
Oct 04, 2017 | 25.44 | 25.46 | 24.80 | 24.87 | 249,671 | -0.59(-2.33%) |
Oct 03, 2017 | 25.38 | 25.44 | 24.90 | 25.46 | 327,363 | -0.06(-0.25%) |
Oct 02, 2017 | 25.40 | 25.65 | 25.11 | 25.52 | 301,610 | +0.37(+1.47%) |
Sep 29, 2017 | 25.17 | 25.68 | 25.12 | 25.16 | 338,997 | -0.16(-0.63%) |
Sep 28, 2017 | 25.14 | 25.40 | 24.80 | 25.32 | 310,714 | +0.26(+1.02%) |
Sep 27, 2017 | 24.32 | 25.06 | 24.30 | 25.06 | 305,462 | +0.93(+3.86%) |
Sep 26, 2017 | 23.87 | 24.19 | 23.87 | 24.13 | 190,408 | +0.16(+0.67%) |
Sep 25, 2017 | 24.00 | 24.05 | 23.52 | 23.97 | 186,216 | -0.02(-0.07%) |
Sep 22, 2017 | 23.62 | 24.03 | 23.55 | 23.98 | 215,466 | +0.50(+2.12%) |
Sep 21, 2017 | 23.47 | 23.55 | 22.89 | 23.49 | 267,713 | +0.08(+0.34%) |
Sep 20, 2017 | 22.85 | 23.55 | 22.65 | 23.41 | 529,836 | +0.55(+2.39%) |
Sep 19, 2017 | 23.42 | 23.42 | 22.81 | 22.86 | 446,537 | -0.64(-2.73%) |
Sep 18, 2017 | 24.14 | 24.19 | 23.07 | 23.50 | 853,914 | -0.71(-2.92%) |
Sep 15, 2017 | 24.71 | 24.02 | 24.21 | 4,114,035 | -0.50(-2.01%) | |
Sep 14, 2017 | 25.24 | 25.57 | 24.47 | 24.71 | 638,064 | -0.55(-2.16%) |
Sep 13, 2017 | 24.53 | 25.32 | 24.45 | 25.25 | 739,449 | +0.72(+2.94%) |
Sep 12, 2017 | 23.79 | 25.12 | 23.53 | 24.53 | 870,600 | +0.67(+2.82%) |
Sep 11, 2017 | 22.89 | 24.06 | 22.35 | 23.86 | 1,856,551 | +2.45(+11.47%) |
Sep 08, 2017 | 20.60 | 21.67 | 20.60 | 21.40 | 222,388 | +0.67(+3.25%) |
Sep 07, 2017 | 21.26 | 21.30 | 20.53 | 20.73 | 561,454 | -0.49(-2.30%) |
Sep 06, 2017 | 21.28 | 21.38 | 20.86 | 21.22 | 373,543 | +0.14(+0.68%) |
Sep 05, 2017 | 22.42 | 22.42 | 20.86 | 21.07 | 385,659 | -1.33(-5.93%) |
Sep 01, 2017 | 22.50 | 22.61 | 22.27 | 22.40 | 152,169 | -0.11(-0.50%) |
Aug 31, 2017 | 22.13 | 22.59 | 21.90 | 22.51 | 235,794 | +0.53(+2.40%) |
Aug 30, 2017 | 22.02 | 22.24 | 21.82 | 21.98 | 201,724 | -0.03(-0.15%) |
Aug 29, 2017 | 21.73 | 22.26 | 21.47 | 22.02 | 131,590 | +0.06(+0.29%) |
Aug 28, 2017 | 22.22 | 22.32 | 21.01 | 21.95 | 459,603 | -0.27(-1.22%) |
Aug 25, 2017 | 22.48 | 21.98 | 22.22 | 163,730 | +0.10(+0.43%) | |
Aug 24, 2017 | 22.42 | 22.62 | 22.10 | 22.13 | 104,800 | -0.29(-1.29%) |
Aug 23, 2017 | 22.03 | 22.46 | 21.92 | 22.42 | 132,902 | +0.19(+0.86%) |
Aug 22, 2017 | 22.27 | 22.59 | 22.16 | 22.22 | 86,959 | +0.11(+0.51%) |
Aug 21, 2017 | 21.78 | 22.21 | 21.78 | 22.11 | 97,649 | -0.08(-0.36%) |
Aug 18, 2017 | 21.81 | 22.37 | 21.81 | 22.19 | 159,273 | +0.10(+0.43%) |
Aug 17, 2017 | 22.66 | 22.83 | 19.44 | 22.10 | 154,143 | -0.82(-3.56%) |
Aug 16, 2017 | 23.17 | 23.25 | 22.80 | 22.91 | 131,534 | -0.27(-1.17%) |
Aug 15, 2017 | 23.02 | 23.42 | 22.88 | 23.18 | 143,066 | +0.22(+0.98%) |
Aug 14, 2017 | 22.85 | 23.04 | 22.72 | 22.96 | 220,386 | +0.29(+1.27%) |
Aug 11, 2017 | 22.72 | 22.86 | 22.35 | 22.67 | 151,220 | -0.03(-0.14%) |
Aug 10, 2017 | 22.86 | 23.22 | 22.54 | 22.70 | 138,060 | -0.30(-1.32%) |
Aug 09, 2017 | 23.28 | 23.50 | 22.54 | 23.01 | 172,127 | -0.43(-1.84%) |
Aug 08, 2017 | 23.42 | 23.76 | 23.10 | 23.44 | 158,330 | +0.03(+0.14%) |
Aug 07, 2017 | 23.91 | 23.91 | 23.31 | 23.41 | 183,906 | -0.53(-2.21%) |
Aug 04, 2017 | 24.34 | 23.79 | 23.94 | 233,633 | +0.14(+0.61%) | |
Aug 03, 2017 | 23.38 | 25.38 | 23.38 | 23.79 | 508,490 | +0.90(+3.92%) |
Aug 02, 2017 | 22.64 | 22.97 | 22.45 | 22.90 | 268,152 | +0.27(+1.20%) |
Aug 01, 2017 | 22.90 | 22.90 | 22.43 | 22.62 | 305,226 | -0.21(-0.91%) |
Jul 31, 2017 | 23.04 | 23.66 | 22.73 | 22.83 | 581,897 | -0.18(-0.77%) |
Jul 28, 2017 | 24.10 | 24.51 | 20.85 | 23.01 | 1,846,105 | -6.53(-22.11%) |
Jul 27, 2017 | 30.26 | 30.26 | 29.22 | 29.54 | 177,126 | -0.45(-1.50%) |
Jul 26, 2017 | 29.93 | 30.42 | 29.49 | 29.99 | 145,084 | +0.19(+0.65%) |
Jul 25, 2017 | 30.01 | 30.20 | 29.75 | 29.80 | 170,216 | +0.03(+0.11%) |
Jul 24, 2017 | 29.72 | 29.83 | 29.33 | 29.77 | 135,156 | +0.06(+0.22%) |
Jul 21, 2017 | 29.70 | 29.70 | 29.46 | 29.70 | 112,769 | +0.13(+0.43%) |
Jul 20, 2017 | 29.62 | 28.85 | 29.57 | 123,140 | +0.46(+1.60%) | |
Jul 19, 2017 | 29.27 | 29.54 | 28.96 | 29.11 | 84,405 | -0.13(-0.44%) |
Jul 18, 2017 | 29.20 | 29.74 | 28.92 | 29.24 | 93,255 | -0.19(-0.65%) |
Jul 17, 2017 | 28.90 | 29.48 | 28.56 | 29.43 | 217,404 | +0.37(+1.27%) |
Jul 14, 2017 | 29.06 | 29.35 | 28.74 | 29.06 | 121,219 | -0.19(-0.66%) |
Jul 13, 2017 | 29.36 | 29.38 | 28.92 | 29.25 | 71,814 | -0.08(-0.27%) |
Jul 12, 2017 | 29.04 | 29.40 | 28.84 | 29.33 | 203,002 | +0.35(+1.22%) |
Jul 11, 2017 | 28.92 | 29.06 | 28.55 | 28.98 | 157,956 | +0.05(+0.17%) |
Jul 10, 2017 | 28.53 | 29.01 | 28.24 | 28.93 | 168,336 | +0.38(+1.35%) |
Jul 07, 2017 | 28.20 | 28.88 | 28.18 | 28.55 | 82,397 | +0.18(+0.62%) |
Jul 06, 2017 | 28.66 | 28.76 | 28.21 | 28.37 | 87,312 | -0.32(-1.12%) |
Jul 05, 2017 | 28.82 | 28.84 | 28.13 | 28.69 | 131,293 | -0.16(-0.56%) |
Jul 03, 2017 | 28.71 | 29.30 | 28.57 | 28.85 | 155,176 | +0.35(+1.24%) |
Jun 30, 2017 | 28.31 | 28.88 | 27.84 | 28.50 | 276,755 | +0.18(+0.62%) |
Jun 29, 2017 | 28.55 | 28.55 | 27.67 | 28.32 | 145,583 | +0.00(+0.00%) |
Jun 28, 2017 | 27.88 | 28.58 | 27.83 | 28.32 | 104,706 | +0.45(+1.61%) |
Jun 27, 2017 | 27.67 | 28.21 | 27.54 | 27.88 | 114,730 | +0.27(+0.99%) |
Jun 26, 2017 | 27.36 | 27.81 | 27.22 | 27.60 | 87,306 | +0.26(+0.94%) |
Jun 23, 2017 | 27.57 | 27.96 | 27.16 | 27.35 | 393,244 | -0.30(-1.10%) |
Jun 22, 2017 | 27.81 | 27.86 | 27.54 | 27.65 | 93,258 | -0.13(-0.46%) |
Jun 21, 2017 | 28.44 | 28.57 | 27.75 | 27.78 | 123,362 | -0.67(-2.36%) |
Jun 20, 2017 | 28.18 | 28.52 | 28.12 | 28.45 | 152,025 | +0.14(+0.51%) |
Jun 19, 2017 | 28.68 | 29.09 | 28.12 | 28.31 | 114,736 | -0.34(-1.17%) |
Jun 16, 2017 | 28.85 | 29.04 | 28.50 | 28.64 | 150,349 | -0.35(-1.21%) |
Jun 15, 2017 | 28.98 | 29.80 | 28.85 | 29.00 | 94,829 | -0.35(-1.20%) |
Jun 14, 2017 | 29.14 | 29.49 | 28.84 | 29.35 | 144,765 | +0.02(+0.05%) |
Jun 13, 2017 | 29.70 | 29.70 | 29.08 | 29.33 | 183,512 | -0.18(-0.60%) |
Jun 12, 2017 | 29.08 | 29.65 | 28.96 | 29.51 | 291,148 | +0.40(+1.38%) |
Jun 09, 2017 | 28.50 | 29.19 | 28.34 | 29.11 | 275,778 | +0.62(+2.19%) |
Jun 08, 2017 | 27.80 | 28.69 | 27.80 | 28.48 | 221,117 | +0.61(+2.18%) |
Jun 07, 2017 | 27.83 | 28.02 | 27.72 | 27.88 | 97,789 | +0.05(+0.17%) |
Jun 06, 2017 | 27.78 | 28.13 | 27.72 | 27.83 | 89,910 | -0.24(-0.86%) |
Jun 05, 2017 | 27.89 | 28.32 | 27.89 | 28.07 | 140,893 | +0.12(+0.44%) |
Jun 02, 2017 | 27.59 | 28.78 | 27.59 | 27.95 | 174,031 | +0.08(+0.29%) |
Jun 01, 2017 | 27.42 | 28.03 | 27.31 | 27.87 | 140,740 | +0.50(+1.81%) |
May 31, 2017 | 27.48 | 27.48 | 26.86 | 27.37 | 165,325 | -0.02(-0.06%) |
May 30, 2017 | 27.95 | 27.95 | 27.39 | 27.39 | 138,482 | -0.70(-2.50%) |
May 26, 2017 | 27.93 | 28.22 | 27.71 | 28.09 | 99,427 | -0.02(-0.06%) |
May 25, 2017 | 27.66 | 28.19 | 27.66 | 28.11 | 165,149 | +0.51(+1.85%) |
May 24, 2017 | 27.59 | 27.91 | 27.37 | 27.59 | 108,262 | -0.06(-0.23%) |
May 23, 2017 | 27.16 | 27.72 | 27.11 | 27.66 | 125,406 | +0.46(+1.70%) |
May 22, 2017 | 26.94 | 27.19 | 26.77 | 27.19 | 160,762 | +0.40(+1.49%) |
May 19, 2017 | 26.81 | 27.34 | 26.54 | 26.80 | 175,032 | -0.10(-0.36%) |
May 18, 2017 | 26.48 | 27.16 | 26.48 | 26.89 | 117,147 | +0.51(+1.94%) |
May 17, 2017 | 26.62 | 26.96 | 26.35 | 26.38 | 154,363 | -0.67(-2.48%) |
May 16, 2017 | 27.00 | 27.11 | 26.76 | 27.05 | 98,667 | +0.16(+0.59%) |
May 15, 2017 | 26.81 | 27.02 | 26.51 | 26.89 | 113,613 | +0.21(+0.78%) |
May 12, 2017 | 26.84 | 26.89 | 26.44 | 26.68 | 154,582 | -0.24(-0.89%) |
May 11, 2017 | 26.91 | 27.34 | 26.89 | 26.92 | 83,830 | -0.10(-0.35%) |
May 10, 2017 | 26.99 | 27.31 | 26.94 | 27.02 | 112,036 | -0.02(-0.06%) |
May 09, 2017 | 27.88 | 27.88 | 26.72 | 27.04 | 243,601 | -0.69(-2.48%) |
May 08, 2017 | 27.69 | 27.95 | 27.50 | 27.72 | 80,171 | +0.03(+0.12%) |
May 05, 2017 | 27.83 | 27.83 | 27.40 | 27.69 | 181,587 | -0.06(-0.23%) |
May 04, 2017 | 27.72 | 27.83 | 27.15 | 27.75 | 119,042 | +0.19(+0.70%) |
May 03, 2017 | 27.47 | 27.96 | 27.24 | 27.56 | 160,211 | -0.02(-0.06%) |
May 02, 2017 | 27.24 | 27.66 | 27.15 | 27.58 | 121,181 | +0.37(+1.35%) |