Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.96 | 25.96 | 25.65 | 25.65 | 160,123 | -0.28(-1.08%) |
May 30, 2018 | 25.19 | 25.99 | 25.19 | 25.93 | 198,648 | +0.56(+2.21%) |
May 29, 2018 | 25.35 | 25.57 | 25.30 | 25.37 | 148,841 | +0.05(+0.20%) |
May 28, 2018 | 25.38 | 25.43 | 25.28 | 25.32 | 53,351 | -0.06(-0.24%) |
May 25, 2018 | 25.25 | 25.38 | 25.11 | 25.38 | 85,452 | +0.28(+1.12%) |
May 24, 2018 | 24.98 | 25.15 | 24.75 | 25.10 | 136,812 | +0.32(+1.29%) |
May 23, 2018 | 24.45 | 24.97 | 24.45 | 24.78 | 141,813 | +0.34(+1.39%) |
May 22, 2018 | 24.87 | 24.87 | 24.27 | 24.44 | 494,398 | -0.18(-0.73%) |
May 18, 2018 | 24.62 | 24.62 | 24.62 | 0 | -0.35(-1.40%) | |
May 17, 2018 | 24.88 | 25.10 | 24.53 | 24.97 | 210,113 | +0.21(+0.85%) |
May 16, 2018 | 25.05 | 25.05 | 24.72 | 24.76 | 205,346 | -0.22(-0.88%) |
May 15, 2018 | 25.09 | 25.13 | 24.72 | 24.98 | 177,144 | -0.02(-0.08%) |
May 14, 2018 | 25.33 | 25.35 | 24.89 | 25.00 | 158,238 | -0.25(-0.99%) |
May 11, 2018 | 25.32 | 25.38 | 25.23 | 25.25 | 137,788 | -0.07(-0.28%) |
May 10, 2018 | 25.26 | 25.42 | 25.15 | 25.32 | 131,946 | +0.05(+0.20%) |
May 09, 2018 | 25.46 | 25.50 | 25.06 | 25.27 | 241,212 | -0.11(-0.43%) |
May 08, 2018 | 25.89 | 25.89 | 25.28 | 25.38 | 157,884 | -0.32(-1.25%) |
May 07, 2018 | 25.09 | 25.86 | 25.03 | 25.70 | 275,727 | +0.68(+2.72%) |
May 04, 2018 | 25.08 | 25.16 | 24.87 | 25.02 | 224,750 | +0.20(+0.81%) |
May 03, 2018 | 25.22 | 25.22 | 24.71 | 24.82 | 241,515 | -0.28(-1.12%) |
May 02, 2018 | 24.77 | 25.20 | 24.59 | 25.10 | 277,948 | +0.33(+1.33%) |
May 01, 2018 | 24.76 | 24.98 | 24.69 | 24.77 | 57,432 | -0.03(-0.12%) |
Apr 30, 2018 | 25.07 | 25.18 | 24.80 | 24.80 | 56,128 | -0.30(-1.20%) |
Apr 27, 2018 | 24.98 | 25.27 | 24.98 | 25.10 | 45,783 | +0.09(+0.36%) |
Apr 26, 2018 | 24.88 | 25.09 | 24.88 | 25.01 | 202,102 | +0.21(+0.85%) |
Apr 25, 2018 | 24.89 | 25.00 | 24.66 | 24.80 | 122,768 | -0.11(-0.44%) |
Apr 24, 2018 | 24.94 | 25.16 | 24.76 | 24.91 | 96,503 | -0.03(-0.12%) |
Apr 23, 2018 | 24.87 | 25.02 | 24.73 | 24.94 | 279,533 | +0.08(+0.32%) |
Apr 20, 2018 | 25.01 | 25.01 | 24.67 | 24.86 | 110,498 | +0.09(+0.36%) |
Apr 19, 2018 | 24.78 | 24.85 | 24.61 | 24.77 | 287,321 | +0.07(+0.28%) |
Apr 18, 2018 | 24.37 | 24.70 | 24.37 | 24.70 | 380,105 | +0.33(+1.35%) |
Apr 17, 2018 | 23.94 | 24.50 | 23.90 | 24.37 | 280,178 | +0.51(+2.14%) |
Apr 16, 2018 | 24.09 | 24.10 | 23.72 | 23.86 | 269,608 | -0.04(-0.17%) |
Apr 13, 2018 | 23.80 | 24.14 | 23.65 | 23.90 | 191,257 | +0.25(+1.06%) |
Apr 12, 2018 | 23.52 | 23.69 | 23.30 | 23.65 | 206,355 | +0.30(+1.28%) |
Apr 11, 2018 | 23.81 | 23.93 | 23.33 | 23.35 | 222,766 | -0.62(-2.59%) |
Apr 10, 2018 | 24.17 | 24.27 | 23.79 | 23.97 | 168,662 | -0.18(-0.75%) |
Apr 09, 2018 | 24.17 | 24.55 | 24.06 | 24.15 | 179,966 | -0.02(-0.08%) |
Apr 06, 2018 | 24.25 | 24.46 | 24.10 | 24.17 | 153,462 | -0.08(-0.33%) |
Apr 05, 2018 | 24.39 | 24.51 | 24.05 | 24.25 | 285,504 | +0.07(+0.29%) |
Apr 04, 2018 | 23.80 | 24.29 | 23.69 | 24.18 | 161,267 | +0.34(+1.43%) |
Apr 03, 2018 | 24.23 | 24.29 | 23.68 | 23.84 | 227,972 | -0.33(-1.37%) |
Apr 02, 2018 | 24.86 | 25.10 | 24.03 | 24.17 | 200,504 | -0.56(-2.26%) |
Mar 29, 2018 | 24.73 | 24.73 | 24.73 | 0 | -0.52(-2.06%) | |
Mar 28, 2018 | 24.71 | 25.72 | 24.60 | 25.25 | 299,852 | +0.51(+2.06%) |
Mar 27, 2018 | 24.95 | 25.06 | 23.50 | 24.74 | 714,519 | -0.16(-0.64%) |
Mar 26, 2018 | 24.70 | 24.95 | 24.56 | 24.90 | 143,954 | +0.27(+1.10%) |
Mar 23, 2018 | 25.28 | 25.43 | 24.56 | 24.63 | 199,404 | -0.68(-2.69%) |
Mar 22, 2018 | 25.55 | 25.62 | 25.23 | 25.31 | 102,225 | -0.24(-0.94%) |
Mar 21, 2018 | 25.80 | 25.89 | 25.54 | 25.55 | 155,578 | -0.28(-1.08%) |
Mar 20, 2018 | 26.15 | 26.38 | 25.75 | 25.83 | 177,169 | -0.33(-1.26%) |
Mar 19, 2018 | 26.48 | 26.48 | 26.12 | 26.16 | 110,265 | -0.17(-0.65%) |
Mar 16, 2018 | 26.53 | 26.67 | 26.33 | 26.33 | 183,719 | -0.15(-0.57%) |
Mar 15, 2018 | 26.80 | 26.87 | 26.28 | 26.48 | 158,809 | -0.24(-0.90%) |
Mar 14, 2018 | 26.56 | 26.86 | 26.55 | 26.72 | 134,500 | +0.16(+0.60%) |
Mar 13, 2018 | 26.58 | 26.74 | 26.34 | 26.56 | 116,393 | +0.13(+0.49%) |
Mar 12, 2018 | 26.41 | 26.75 | 26.29 | 26.43 | 101,002 | -0.19(-0.71%) |
Mar 09, 2018 | 26.51 | 26.62 | 26.37 | 26.62 | 91,363 | +0.11(+0.41%) |
Mar 08, 2018 | 26.51 | 26.70 | 26.41 | 26.51 | 41,177 | +0.01(+0.04%) |
Mar 07, 2018 | 26.24 | 26.71 | 26.24 | 26.50 | 214,359 | +0.15(+0.57%) |
Mar 06, 2018 | 26.30 | 26.65 | 26.08 | 26.35 | 85,208 | +0.00(+0.00%) |
Mar 05, 2018 | 26.00 | 26.46 | 26.00 | 26.35 | 161,870 | +0.35(+1.35%) |
Mar 02, 2018 | 25.95 | 26.23 | 25.95 | 26.00 | 97,112 | -0.05(-0.19%) |
Mar 01, 2018 | 25.98 | 26.07 | 25.72 | 26.05 | 110,297 | +0.32(+1.24%) |
Feb 28, 2018 | 25.69 | 25.85 | 25.63 | 25.73 | 151,800 | +0.02(+0.08%) |
Feb 27, 2018 | 26.00 | 26.00 | 25.41 | 25.71 | 143,096 | -0.49(-1.87%) |
Feb 26, 2018 | 26.49 | 26.52 | 26.18 | 26.20 | 77,009 | -0.02(-0.08%) |
Feb 23, 2018 | 26.14 | 26.41 | 26.10 | 26.22 | 78,648 | +0.06(+0.23%) |
Feb 22, 2018 | 26.04 | 26.34 | 25.83 | 26.16 | 112,205 | +0.26(+1.00%) |
Feb 21, 2018 | 25.62 | 26.08 | 25.62 | 25.90 | 144,375 | +0.32(+1.25%) |
Feb 20, 2018 | 25.88 | 26.01 | 25.50 | 25.58 | 156,665 | -0.39(-1.50%) |
Feb 16, 2018 | 25.97 | 25.97 | 25.97 | 0 | -0.03(-0.12%) | |
Feb 15, 2018 | 26.10 | 26.10 | 25.83 | 26.00 | 112,268 | +0.17(+0.66%) |
Feb 14, 2018 | 26.18 | 26.20 | 25.83 | 25.83 | 102,248 | -0.37(-1.41%) |
Feb 13, 2018 | 26.49 | 26.49 | 25.92 | 26.20 | 115,578 | -0.25(-0.95%) |
Feb 12, 2018 | 25.90 | 26.45 | 25.83 | 26.45 | 181,655 | +0.57(+2.20%) |
Feb 09, 2018 | 25.62 | 26.08 | 25.35 | 25.88 | 521,580 | +0.35(+1.37%) |
Feb 08, 2018 | 25.83 | 25.83 | 25.51 | 25.53 | 192,512 | -0.22(-0.85%) |
Feb 07, 2018 | 26.43 | 26.43 | 25.61 | 25.75 | 240,986 | -0.32(-1.23%) |
Feb 06, 2018 | 25.90 | 26.23 | 25.65 | 26.07 | 154,510 | -0.08(-0.31%) |
Feb 05, 2018 | 26.58 | 26.58 | 26.00 | 26.15 | 162,610 | -0.33(-1.25%) |
Feb 02, 2018 | 26.50 | 26.73 | 26.26 | 26.48 | 146,039 | -0.07(-0.26%) |
Feb 01, 2018 | 26.69 | 26.85 | 26.49 | 26.55 | 150,123 | -0.29(-1.08%) |
Jan 31, 2018 | 26.90 | 27.18 | 26.70 | 26.84 | 114,468 | +0.13(+0.49%) |
Jan 30, 2018 | 27.27 | 27.27 | 26.52 | 26.71 | 214,010 | -0.59(-2.16%) |
Jan 29, 2018 | 27.46 | 27.46 | 27.14 | 27.30 | 219,453 | -0.10(-0.36%) |
Jan 26, 2018 | 27.30 | 27.46 | 27.10 | 27.40 | 200,671 | +0.22(+0.81%) |
Jan 25, 2018 | 27.10 | 27.37 | 26.99 | 27.18 | 276,539 | +0.17(+0.63%) |
Jan 24, 2018 | 27.00 | 27.08 | 26.81 | 27.01 | 249,919 | +0.09(+0.33%) |
Jan 23, 2018 | 26.88 | 27.08 | 26.71 | 26.92 | 182,272 | +0.19(+0.71%) |
Jan 22, 2018 | 26.13 | 26.97 | 26.13 | 26.73 | 232,189 | +0.47(+1.79%) |
Jan 19, 2018 | 26.33 | 26.55 | 26.00 | 26.26 | 331,253 | -0.12(-0.45%) |
Jan 18, 2018 | 26.57 | 26.93 | 26.35 | 26.38 | 131,486 | -0.45(-1.68%) |
Jan 17, 2018 | 26.89 | 27.03 | 26.70 | 26.83 | 109,790 | -0.08(-0.30%) |
Jan 16, 2018 | 27.07 | 27.25 | 26.83 | 26.91 | 198,602 | -0.23(-0.85%) |
Jan 15, 2018 | 26.65 | 27.15 | 26.61 | 27.14 | 140,417 | +0.49(+1.84%) |
Jan 12, 2018 | 26.54 | 26.71 | 26.42 | 26.65 | 128,248 | +0.07(+0.26%) |
Jan 11, 2018 | 26.70 | 26.73 | 26.51 | 26.58 | 229,011 | -0.06(-0.23%) |
Jan 10, 2018 | 27.04 | 27.16 | 26.49 | 26.64 | 343,630 | -0.49(-1.81%) |
Jan 09, 2018 | 27.35 | 27.40 | 26.95 | 27.13 | 310,953 | -0.07(-0.26%) |
Jan 08, 2018 | 27.49 | 27.50 | 27.02 | 27.20 | 101,974 | -0.03(-0.11%) |
Jan 05, 2018 | 27.05 | 27.29 | 26.96 | 27.23 | 115,215 | +0.13(+0.48%) |
Jan 04, 2018 | 27.77 | 27.77 | 26.96 | 27.10 | 243,184 | -0.41(-1.49%) |
Jan 03, 2018 | 27.73 | 27.85 | 27.47 | 27.51 | 108,093 | -0.31(-1.11%) |
Jan 02, 2018 | 27.80 | 27.93 | 27.54 | 27.82 | 83,623 | -0.03(-0.11%) |
Dec 29, 2017 | 27.85 | 27.85 | 27.85 | 0 | +0.14(+0.51%) | |
Dec 28, 2017 | 27.65 | 27.83 | 27.47 | 27.71 | 77,005 | -0.01(-0.04%) |
Dec 27, 2017 | 27.32 | 27.85 | 27.32 | 27.72 | 92,973 | +0.31(+1.13%) |
Dec 22, 2017 | 27.59 | 27.75 | 27.40 | 27.41 | 143,232 | -0.12(-0.44%) |
Dec 21, 2017 | 27.54 | 27.65 | 27.38 | 27.53 | 133,318 | -0.09(-0.33%) |
Dec 20, 2017 | 27.87 | 27.90 | 27.18 | 27.62 | 358,746 | -0.11(-0.40%) |
Dec 19, 2017 | 27.96 | 27.96 | 27.66 | 27.73 | 206,887 | -0.12(-0.43%) |
Dec 18, 2017 | 27.70 | 28.07 | 27.69 | 27.85 | 212,398 | +0.13(+0.47%) |
Dec 15, 2017 | 28.26 | 28.34 | 27.69 | 27.72 | 1,030,126 | -0.36(-1.28%) |
Dec 14, 2017 | 27.93 | 28.20 | 27.86 | 28.08 | 150,371 | +0.12(+0.43%) |
Dec 13, 2017 | 27.64 | 28.10 | 27.41 | 27.96 | 308,416 | +0.27(+0.98%) |
Dec 12, 2017 | 27.40 | 27.80 | 27.22 | 27.69 | 720,626 | +0.32(+1.17%) |
Dec 11, 2017 | 27.59 | 27.85 | 27.29 | 27.37 | 294,659 | -0.46(-1.65%) |
Dec 08, 2017 | 27.68 | 28.05 | 27.68 | 27.83 | 192,260 | +0.16(+0.58%) |
Dec 07, 2017 | 27.51 | 27.79 | 27.50 | 27.67 | 130,650 | +0.18(+0.65%) |
Dec 06, 2017 | 27.21 | 27.77 | 27.08 | 27.49 | 211,148 | +0.29(+1.07%) |
Dec 05, 2017 | 27.55 | 27.55 | 27.08 | 27.20 | 369,845 | -0.40(-1.45%) |
Dec 04, 2017 | 28.02 | 28.25 | 27.56 | 27.60 | 278,427 | -0.46(-1.64%) |
Dec 01, 2017 | 28.18 | 28.55 | 27.93 | 28.06 | 135,915 | -0.14(-0.50%) |
Nov 30, 2017 | 28.52 | 28.69 | 28.20 | 28.20 | 116,768 | -0.28(-0.98%) |
Nov 29, 2017 | 28.25 | 28.52 | 28.16 | 28.48 | 116,533 | +0.06(+0.21%) |
Nov 28, 2017 | 28.73 | 29.00 | 28.41 | 28.42 | 92,218 | -0.37(-1.29%) |
Nov 27, 2017 | 28.91 | 29.00 | 28.58 | 28.79 | 103,695 | -0.17(-0.59%) |
Nov 24, 2017 | 28.75 | 28.98 | 28.54 | 28.96 | 110,188 | +0.12(+0.42%) |
Nov 23, 2017 | 28.43 | 28.86 | 28.25 | 28.84 | 58,822 | +0.31(+1.09%) |
Nov 22, 2017 | 28.74 | 28.84 | 28.31 | 28.53 | 91,205 | +0.00(+0.00%) |
Nov 21, 2017 | 27.96 | 28.65 | 27.96 | 28.53 | 147,235 | +0.64(+2.29%) |
Nov 20, 2017 | 28.01 | 28.05 | 27.85 | 27.89 | 175,606 | -0.06(-0.21%) |
Nov 17, 2017 | 28.05 | 28.17 | 27.93 | 27.95 | 185,191 | -0.07(-0.25%) |
Nov 16, 2017 | 28.57 | 28.57 | 28.01 | 28.02 | 271,901 | -0.47(-1.65%) |
Nov 15, 2017 | 28.88 | 28.90 | 28.48 | 28.49 | 167,874 | -0.38(-1.32%) |
Nov 14, 2017 | 29.01 | 29.24 | 28.50 | 28.87 | 256,358 | +0.21(+0.73%) |
Nov 13, 2017 | 29.45 | 29.45 | 28.55 | 28.66 | 405,796 | -1.34(-4.47%) |
Nov 10, 2017 | 29.66 | 30.06 | 29.66 | 30.00 | 111,987 | +0.45(+1.52%) |
Nov 09, 2017 | 29.20 | 29.57 | 29.05 | 29.55 | 138,862 | +0.44(+1.51%) |
Nov 08, 2017 | 30.04 | 30.14 | 28.85 | 29.11 | 361,447 | -0.84(-2.80%) |
Nov 07, 2017 | 29.70 | 30.07 | 29.70 | 29.95 | 102,595 | +0.22(+0.74%) |
Nov 06, 2017 | 29.73 | 29.81 | 29.47 | 29.73 | 103,030 | +0.12(+0.41%) |
Nov 03, 2017 | 30.00 | 30.06 | 29.44 | 29.61 | 176,148 | -0.54(-1.79%) |
Nov 02, 2017 | 30.28 | 30.28 | 30.08 | 30.15 | 101,835 | -0.11(-0.36%) |
Nov 01, 2017 | 30.11 | 30.32 | 30.01 | 30.26 | 161,531 | +0.20(+0.67%) |
Oct 31, 2017 | 30.47 | 30.70 | 30.05 | 30.06 | 77,376 | -0.41(-1.35%) |
Oct 30, 2017 | 30.48 | 30.80 | 30.37 | 30.47 | 85,020 | +0.00(+0.00%) |
Oct 27, 2017 | 30.78 | 30.33 | 30.47 | 127,543 | -0.23(-0.75%) | |
Oct 26, 2017 | 30.60 | 30.81 | 30.51 | 30.70 | 32,010 | +0.07(+0.23%) |
Oct 25, 2017 | 31.00 | 31.00 | 30.62 | 30.63 | 74,898 | -0.31(-1.00%) |
Oct 24, 2017 | 30.77 | 30.98 | 30.70 | 30.94 | 50,197 | +0.23(+0.75%) |
Oct 23, 2017 | 30.67 | 30.79 | 30.62 | 30.71 | 49,553 | +0.07(+0.23%) |
Oct 20, 2017 | 30.55 | 30.84 | 30.28 | 30.64 | 87,944 | +0.16(+0.52%) |
Oct 19, 2017 | 30.39 | 30.55 | 30.28 | 30.48 | 70,242 | -0.02(-0.07%) |
Oct 18, 2017 | 30.48 | 30.57 | 30.38 | 30.50 | 37,164 | -0.04(-0.13%) |
Oct 17, 2017 | 30.40 | 30.57 | 30.33 | 30.54 | 49,059 | +0.15(+0.49%) |
Oct 16, 2017 | 30.92 | 31.02 | 30.20 | 30.39 | 199,915 | -0.56(-1.81%) |
Oct 13, 2017 | 30.94 | 31.10 | 30.90 | 30.95 | 111,190 | +0.06(+0.19%) |
Oct 12, 2017 | 30.62 | 30.95 | 30.42 | 30.89 | 110,817 | +0.39(+1.28%) |
Oct 11, 2017 | 30.17 | 30.75 | 30.17 | 30.50 | 139,473 | +0.33(+1.09%) |
Oct 10, 2017 | 29.86 | 30.24 | 29.82 | 30.17 | 190,532 | +0.42(+1.41%) |
Oct 06, 2017 | 29.56 | 29.89 | 29.55 | 29.75 | 72,274 | +0.24(+0.81%) |
Oct 05, 2017 | 30.12 | 30.23 | 29.43 | 29.51 | 238,893 | -0.06(-0.20%) |
Oct 04, 2017 | 29.34 | 30.37 | 29.05 | 29.57 | 217,821 | +0.72(+2.50%) |
Oct 03, 2017 | 29.43 | 29.43 | 28.75 | 28.85 | 100,381 | -0.33(-1.13%) |
Oct 02, 2017 | 29.09 | 29.35 | 29.00 | 29.18 | 62,588 | +0.13(+0.45%) |
Sep 29, 2017 | 29.32 | 29.46 | 29.00 | 29.05 | 95,697 | -0.32(-1.09%) |
Sep 28, 2017 | 29.23 | 29.39 | 28.94 | 29.37 | 59,489 | +0.13(+0.44%) |
Sep 27, 2017 | 28.53 | 29.24 | 28.53 | 29.24 | 134,833 | +0.66(+2.31%) |
Sep 26, 2017 | 28.87 | 28.88 | 28.57 | 28.58 | 110,861 | -0.18(-0.63%) |
Sep 25, 2017 | 28.65 | 28.90 | 28.60 | 28.76 | 48,162 | +0.10(+0.35%) |
Sep 22, 2017 | 28.60 | 28.95 | 28.51 | 28.66 | 73,320 | +0.08(+0.28%) |
Sep 21, 2017 | 28.83 | 28.86 | 28.50 | 28.58 | 105,028 | -0.25(-0.87%) |
Sep 20, 2017 | 28.63 | 28.80 | 28.46 | 28.83 | 64,541 | +0.20(+0.70%) |
Sep 19, 2017 | 28.97 | 28.62 | 28.63 | 39,358 | -0.30(-1.04%) | |
Sep 18, 2017 | 28.86 | 28.98 | 28.63 | 28.93 | 65,207 | -0.07(-0.24%) |
Sep 15, 2017 | 28.27 | 29.00 | 28.01 | 29.00 | 626,294 | +0.66(+2.33%) |
Sep 14, 2017 | 28.60 | 28.60 | 28.30 | 28.34 | 138,134 | -0.23(-0.81%) |
Sep 13, 2017 | 28.65 | 28.81 | 28.52 | 28.57 | 86,753 | -0.03(-0.10%) |
Sep 12, 2017 | 28.87 | 29.10 | 28.58 | 28.60 | 103,996 | -0.20(-0.69%) |
Sep 11, 2017 | 28.80 | 28.92 | 28.59 | 28.80 | 691,974 | +0.15(+0.52%) |
Sep 08, 2017 | 28.30 | 28.67 | 28.01 | 28.65 | 110,249 | +0.29(+1.02%) |
Sep 07, 2017 | 28.53 | 28.67 | 28.35 | 28.36 | 54,664 | -0.15(-0.53%) |
Sep 06, 2017 | 28.70 | 28.75 | 28.42 | 28.51 | 108,872 | -0.19(-0.66%) |
Sep 05, 2017 | 29.19 | 29.19 | 28.68 | 28.70 | 99,080 | -0.45(-1.54%) |
Sep 01, 2017 | 29.22 | 29.37 | 29.10 | 29.15 | 90,714 | -0.10(-0.34%) |
Aug 31, 2017 | 29.35 | 29.35 | 29.16 | 29.25 | 83,938 | +0.01(+0.03%) |
Aug 30, 2017 | 28.99 | 29.35 | 28.99 | 29.24 | 74,080 | +0.21(+0.72%) |
Aug 29, 2017 | 29.21 | 29.33 | 28.99 | 29.03 | 70,513 | -0.35(-1.19%) |
Aug 28, 2017 | 29.51 | 29.75 | 29.36 | 29.38 | 53,892 | -0.20(-0.68%) |
Aug 25, 2017 | 29.58 | 29.69 | 29.48 | 29.58 | 76,785 | +0.00(+0.00%) |
Aug 24, 2017 | 29.63 | 29.80 | 29.50 | 29.58 | 68,392 | +0.05(+0.17%) |
Aug 23, 2017 | 29.67 | 29.94 | 29.50 | 29.53 | 79,885 | -0.08(-0.27%) |
Aug 22, 2017 | 30.02 | 30.05 | 29.56 | 29.61 | 66,809 | -0.32(-1.07%) |
Aug 21, 2017 | 29.58 | 30.17 | 29.55 | 29.93 | 61,005 | +0.12(+0.40%) |
Aug 18, 2017 | 29.78 | 29.84 | 29.58 | 29.81 | 76,759 | -0.03(-0.10%) |
Aug 17, 2017 | 29.92 | 30.04 | 29.78 | 29.84 | 62,721 | -0.04(-0.13%) |
Aug 16, 2017 | 29.96 | 30.05 | 29.77 | 29.88 | 40,117 | -0.03(-0.10%) |
Aug 15, 2017 | 30.14 | 30.23 | 29.82 | 29.91 | 1,083,606 | -0.26(-0.86%) |
Aug 14, 2017 | 30.22 | 30.32 | 30.06 | 30.17 | 47,254 | +0.14(+0.47%) |
Aug 11, 2017 | 29.60 | 30.10 | 29.30 | 30.03 | 43,279 | -0.06(-0.20%) |
Aug 10, 2017 | 30.29 | 30.29 | 29.84 | 30.09 | 39,221 | -0.01(-0.03%) |
Aug 09, 2017 | 30.21 | 30.28 | 30.09 | 30.10 | 31,747 | -0.15(-0.50%) |
Aug 08, 2017 | 30.07 | 30.25 | 29.91 | 30.25 | 55,561 | +0.24(+0.80%) |
Aug 04, 2017 | 29.93 | 30.08 | 29.93 | 30.01 | 51,039 | +0.04(+0.13%) |
Aug 03, 2017 | 29.55 | 30.11 | 29.55 | 29.97 | 157,240 | +0.42(+1.42%) |
Aug 02, 2017 | 29.14 | 29.59 | 29.00 | 29.55 | 177,463 | +0.51(+1.76%) |
Aug 01, 2017 | 29.85 | 29.85 | 28.78 | 29.04 | 358,041 | -0.75(-2.52%) |
Jul 31, 2017 | 29.80 | 29.59 | 29.79 | 59,208 | -0.01(-0.03%) | |
Jul 28, 2017 | 29.92 | 30.10 | 29.10 | 29.80 | 138,577 | -0.19(-0.63%) |
Jul 27, 2017 | 29.85 | 30.00 | 29.78 | 29.99 | 88,252 | +0.14(+0.47%) |
Jul 26, 2017 | 29.98 | 30.07 | 29.75 | 29.85 | 139,932 | -0.20(-0.67%) |
Jul 25, 2017 | 30.26 | 30.26 | 29.98 | 30.05 | 123,088 | -0.15(-0.50%) |
Jul 24, 2017 | 30.22 | 30.33 | 30.03 | 30.20 | 107,945 | -0.14(-0.46%) |
Jul 21, 2017 | 30.41 | 30.41 | 30.03 | 30.34 | 161,851 | -0.04(-0.13%) |
Jul 20, 2017 | 30.40 | 30.40 | 30.20 | 30.38 | 40,441 | +0.08(+0.26%) |
Jul 19, 2017 | 30.01 | 30.35 | 29.90 | 30.30 | 81,277 | +0.23(+0.76%) |
Jul 18, 2017 | 29.96 | 30.18 | 29.80 | 30.07 | 55,211 | +0.02(+0.07%) |
Jul 17, 2017 | 30.15 | 30.21 | 29.72 | 30.05 | 81,609 | +0.10(+0.33%) |
Jul 14, 2017 | 29.98 | 30.15 | 29.90 | 29.95 | 75,980 | +0.01(+0.03%) |
Jul 13, 2017 | 30.19 | 30.25 | 29.80 | 29.94 | 51,119 | -0.13(-0.43%) |
Jul 12, 2017 | 30.65 | 30.65 | 29.88 | 30.07 | 86,446 | -0.17(-0.56%) |
Jul 11, 2017 | 30.23 | 30.33 | 29.94 | 30.24 | 53,292 | +0.19(+0.63%) |
Jul 10, 2017 | 30.21 | 30.40 | 30.00 | 30.05 | 75,984 | -0.25(-0.83%) |
Jul 07, 2017 | 30.31 | 30.43 | 30.09 | 30.30 | 77,512 | -0.10(-0.33%) |
Jul 06, 2017 | 30.66 | 30.66 | 30.20 | 30.40 | 118,826 | -0.37(-1.20%) |
Jul 05, 2017 | 31.14 | 31.14 | 30.61 | 30.77 | 80,495 | -0.25(-0.81%) |
Jul 04, 2017 | 31.00 | 31.30 | 30.75 | 31.02 | 47,425 | +0.34(+1.11%) |
Jul 03, 2017 | 30.68 | 30.68 | 30.68 | 30.68 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 30.73 | 30.73 | 30.43 | 30.68 | 58,125 | -0.05(-0.16%) |
Jun 29, 2017 | 31.26 | 31.26 | 30.60 | 30.73 | 149,240 | -0.46(-1.47%) |
Jun 28, 2017 | 31.32 | 31.44 | 31.17 | 31.19 | 136,350 | -0.10(-0.32%) |
Jun 27, 2017 | 31.22 | 31.50 | 31.21 | 31.29 | 131,278 | -0.02(-0.06%) |
Jun 26, 2017 | 31.29 | 31.40 | 31.02 | 31.31 | 59,573 | +0.26(+0.84%) |
Jun 23, 2017 | 31.09 | 31.31 | 30.88 | 31.05 | 115,947 | +0.07(+0.23%) |
Jun 22, 2017 | 30.70 | 31.25 | 30.46 | 30.98 | 116,917 | +0.40(+1.31%) |
Jun 21, 2017 | 30.62 | 30.77 | 30.50 | 30.58 | 153,752 | +0.09(+0.30%) |
Jun 20, 2017 | 30.62 | 30.75 | 30.43 | 30.49 | 84,926 | -0.22(-0.72%) |
Jun 19, 2017 | 30.59 | 31.00 | 30.51 | 30.71 | 193,543 | +0.20(+0.66%) |
Jun 16, 2017 | 30.66 | 30.67 | 30.44 | 30.51 | 375,464 | -0.10(-0.33%) |
Jun 15, 2017 | 30.59 | 30.90 | 30.59 | 30.61 | 105,385 | -0.22(-0.71%) |
Jun 14, 2017 | 31.11 | 31.11 | 30.68 | 30.83 | 85,449 | -0.12(-0.39%) |
Jun 13, 2017 | 31.20 | 31.25 | 30.95 | 30.95 | 94,703 | -0.23(-0.74%) |
Jun 12, 2017 | 31.37 | 31.42 | 30.99 | 31.18 | 149,073 | +0.00(+0.00%) |
Jun 09, 2017 | 31.21 | 31.45 | 31.12 | 31.18 | 169,776 | -0.08(-0.26%) |
Jun 08, 2017 | 31.07 | 31.30 | 31.00 | 31.26 | 66,954 | +0.17(+0.55%) |
Jun 07, 2017 | 30.90 | 31.36 | 30.90 | 31.09 | 188,812 | +0.13(+0.42%) |
Jun 06, 2017 | 30.86 | 30.99 | 30.62 | 30.96 | 118,835 | +0.10(+0.32%) |
Jun 05, 2017 | 30.99 | 31.01 | 30.62 | 30.86 | 91,936 | -0.08(-0.26%) |
Jun 02, 2017 | 30.65 | 31.20 | 30.46 | 30.94 | 224,320 | +0.42(+1.38%) |