Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.34 | 26.97 | 26.34 | 26.55 | 7,208 | -0.59(-2.17%) |
May 30, 2018 | 26.80 | 27.16 | 26.75 | 27.14 | 6,582 | +0.35(+1.29%) |
May 29, 2018 | 26.57 | 26.85 | 26.42 | 26.79 | 10,573 | +0.21(+0.79%) |
May 25, 2018 | 26.59 | 26.59 | 26.59 | 0 | -0.01(-0.06%) | |
May 24, 2018 | 26.65 | 26.65 | 26.24 | 26.60 | 18,210 | -0.07(-0.27%) |
May 23, 2018 | 26.61 | 26.73 | 26.61 | 26.67 | 1,697 | +0.16(+0.62%) |
May 22, 2018 | 26.55 | 26.80 | 26.33 | 26.51 | 13,157 | -0.00(-0.01%) |
May 21, 2018 | 26.22 | 26.55 | 26.04 | 26.51 | 8,629 | +0.41(+1.57%) |
May 18, 2018 | 26.12 | 26.16 | 26.00 | 26.10 | 10,579 | -0.03(-0.11%) |
May 17, 2018 | 26.10 | 26.13 | 26.05 | 26.13 | 1,664 | +0.03(+0.11%) |
May 16, 2018 | 26.05 | 26.15 | 26.05 | 26.10 | 3,679 | +0.02(+0.06%) |
May 15, 2018 | 26.34 | 26.34 | 26.08 | 26.08 | 2,624 | -0.18(-0.67%) |
May 14, 2018 | 26.24 | 26.26 | 26.24 | 26.26 | 590 | -0.03(-0.11%) |
May 11, 2018 | 26.18 | 26.40 | 26.06 | 26.29 | 1,272 | +0.30(+1.15%) |
May 10, 2018 | 25.81 | 26.25 | 25.80 | 25.99 | 4,123 | +0.19(+0.74%) |
May 09, 2018 | 25.37 | 26.01 | 25.28 | 25.80 | 5,648 | -0.00(-0.02%) |
May 08, 2018 | 26.00 | 26.29 | 25.60 | 25.80 | 5,436 | -0.59(-2.25%) |
May 07, 2018 | 25.87 | 26.41 | 25.87 | 26.40 | 2,038 | +0.20(+0.76%) |
May 04, 2018 | 25.49 | 26.25 | 25.49 | 26.20 | 10,953 | +0.73(+2.87%) |
May 03, 2018 | 24.99 | 25.55 | 24.85 | 25.47 | 10,937 | +0.31(+1.23%) |
May 02, 2018 | 25.22 | 25.39 | 25.12 | 25.16 | 5,884 | -0.04(-0.16%) |
May 01, 2018 | 25.50 | 25.50 | 25.00 | 25.20 | 6,806 | -0.32(-1.25%) |
Apr 30, 2018 | 25.60 | 25.62 | 25.51 | 25.52 | 6,020 | -0.05(-0.20%) |
Apr 27, 2018 | 25.27 | 25.57 | 25.27 | 25.57 | 5,051 | +0.30(+1.17%) |
Apr 26, 2018 | 24.94 | 25.39 | 24.92 | 25.27 | 3,270 | +0.60(+2.45%) |
Apr 25, 2018 | 24.62 | 24.86 | 24.62 | 24.67 | 7,471 | -0.07(-0.30%) |
Apr 24, 2018 | 24.18 | 24.95 | 24.18 | 24.74 | 8,934 | +0.25(+1.04%) |
Apr 23, 2018 | 24.58 | 24.99 | 24.49 | 24.49 | 35,619 | -0.26(-1.05%) |
Apr 20, 2018 | 25.00 | 25.00 | 24.62 | 24.75 | 7,787 | -0.05(-0.20%) |
Apr 19, 2018 | 24.89 | 25.05 | 24.80 | 24.80 | 4,555 | -0.25(-1.02%) |
Apr 18, 2018 | 25.09 | 25.40 | 25.00 | 25.05 | 2,667 | +0.07(+0.30%) |
Apr 17, 2018 | 24.98 | 25.01 | 24.73 | 24.98 | 2,819 | +0.09(+0.36%) |
Apr 16, 2018 | 24.50 | 25.00 | 24.00 | 24.89 | 9,263 | +0.40(+1.63%) |
Apr 13, 2018 | 24.00 | 24.81 | 24.00 | 24.49 | 24,841 | -0.66(-2.61%) |
Apr 12, 2018 | 25.16 | 25.42 | 24.67 | 25.15 | 25,201 | -0.05(-0.21%) |
Apr 11, 2018 | 25.30 | 25.35 | 24.96 | 25.20 | 5,070 | -0.10(-0.40%) |
Apr 10, 2018 | 25.88 | 25.88 | 25.25 | 25.30 | 18,943 | -1.22(-4.60%) |
Apr 09, 2018 | 26.59 | 26.64 | 26.29 | 26.52 | 17,129 | +0.23(+0.87%) |
Apr 06, 2018 | 26.40 | 26.68 | 26.29 | 26.29 | 19,188 | -0.11(-0.42%) |
Apr 05, 2018 | 26.51 | 26.67 | 26.35 | 26.40 | 16,736 | +0.02(+0.07%) |
Apr 04, 2018 | 26.26 | 26.53 | 25.80 | 26.38 | 9,888 | +0.18(+0.70%) |
Apr 03, 2018 | 25.62 | 26.47 | 25.62 | 26.20 | 13,057 | +0.45(+1.73%) |
Apr 02, 2018 | 26.45 | 26.45 | 25.62 | 25.75 | 9,748 | -0.70(-2.63%) |
Mar 29, 2018 | 26.45 | 26.45 | 26.45 | 0 | +0.50(+1.93%) | |
Mar 28, 2018 | 25.75 | 25.98 | 25.75 | 25.95 | 2,629 | +0.55(+2.16%) |
Mar 27, 2018 | 25.35 | 25.85 | 25.35 | 25.40 | 4,162 | +0.10(+0.41%) |
Mar 26, 2018 | 25.17 | 25.51 | 25.17 | 25.30 | 1,941 | +0.10(+0.40%) |
Mar 23, 2018 | 25.87 | 25.87 | 25.05 | 25.20 | 7,997 | -0.29(-1.14%) |
Mar 22, 2018 | 25.59 | 25.92 | 25.48 | 25.49 | 19,006 | -0.11(-0.43%) |
Mar 21, 2018 | 25.25 | 25.84 | 25.25 | 25.60 | 5,720 | -0.06(-0.22%) |
Mar 20, 2018 | 25.60 | 25.83 | 25.51 | 25.66 | 4,338 | -0.11(-0.44%) |
Mar 19, 2018 | 26.04 | 26.04 | 25.25 | 25.77 | 8,022 | -0.25(-0.96%) |
Mar 16, 2018 | 25.60 | 26.13 | 25.60 | 26.02 | 1,203 | +0.77(+3.05%) |
Mar 15, 2018 | 26.33 | 26.33 | 25.25 | 25.25 | 2,422 | -0.82(-3.15%) |
Mar 14, 2018 | 25.87 | 26.20 | 25.87 | 26.07 | 10,591 | +0.29(+1.13%) |
Mar 13, 2018 | 25.78 | 26.03 | 25.77 | 25.78 | 16,229 | +0.02(+0.08%) |
Mar 12, 2018 | 25.50 | 25.77 | 25.50 | 25.76 | 10,437 | +0.36(+1.42%) |
Mar 09, 2018 | 25.16 | 25.40 | 24.72 | 25.40 | 8,122 | +0.45(+1.80%) |
Mar 08, 2018 | 24.98 | 25.10 | 24.78 | 24.95 | 3,854 | +0.40(+1.63%) |
Mar 07, 2018 | 24.98 | 24.55 | 24.55 | 4,707 | -0.15(-0.61%) | |
Mar 06, 2018 | 24.00 | 24.97 | 24.00 | 24.70 | 4,845 | +0.18(+0.74%) |
Mar 05, 2018 | 24.57 | 24.88 | 24.27 | 24.52 | 6,740 | +0.73(+3.07%) |
Mar 02, 2018 | 23.50 | 23.99 | 23.25 | 23.79 | 9,463 | +0.24(+1.02%) |
Mar 01, 2018 | 23.50 | 24.01 | 23.28 | 23.55 | 50,101 | +0.11(+0.47%) |
Feb 28, 2018 | 24.11 | 24.48 | 23.44 | 23.44 | 12,974 | -0.67(-2.78%) |
Feb 27, 2018 | 25.69 | 25.69 | 24.11 | 24.11 | 27,230 | -0.84(-3.37%) |
Feb 26, 2018 | 24.49 | 25.29 | 24.49 | 24.95 | 10,605 | +0.27(+1.09%) |
Feb 23, 2018 | 24.11 | 24.87 | 24.11 | 24.68 | 5,711 | +0.43(+1.77%) |
Feb 22, 2018 | 24.30 | 24.54 | 24.03 | 24.25 | 12,839 | +0.07(+0.29%) |
Feb 21, 2018 | 25.34 | 25.34 | 24.18 | 24.18 | 8,131 | -0.57(-2.30%) |
Feb 20, 2018 | 25.70 | 25.70 | 24.69 | 24.75 | 31,525 | -1.18(-4.55%) |
Feb 16, 2018 | 25.93 | 25.93 | 25.93 | 0 | +0.43(+1.69%) | |
Feb 15, 2018 | 24.80 | 26.32 | 24.80 | 25.50 | 53,020 | +0.86(+3.50%) |
Feb 14, 2018 | 25.00 | 25.00 | 24.25 | 24.64 | 6,104 | +0.14(+0.57%) |
Feb 13, 2018 | 24.00 | 24.84 | 24.00 | 24.50 | 24,118 | +0.51(+2.13%) |
Feb 12, 2018 | 24.25 | 24.25 | 23.13 | 23.99 | 26,940 | +0.21(+0.88%) |
Feb 09, 2018 | 23.63 | 23.78 | 23.00 | 23.78 | 11,423 | +0.28(+1.19%) |
Feb 08, 2018 | 24.00 | 24.02 | 23.50 | 23.50 | 21,614 | -0.53(-2.21%) |
Feb 07, 2018 | 24.20 | 24.20 | 23.91 | 24.03 | 9,584 | -0.05(-0.23%) |
Feb 06, 2018 | 22.00 | 24.25 | 22.00 | 24.09 | 34,493 | +0.41(+1.75%) |
Feb 05, 2018 | 24.36 | 24.36 | 22.54 | 23.67 | 37,204 | -0.88(-3.58%) |
Feb 02, 2018 | 25.51 | 25.51 | 24.35 | 24.55 | 29,457 | -0.54(-2.15%) |
Feb 01, 2018 | 25.25 | 25.87 | 25.09 | 25.09 | 37,535 | -0.15(-0.59%) |
Jan 31, 2018 | 25.85 | 26.10 | 24.57 | 25.24 | 59,655 | -0.61(-2.36%) |
Jan 30, 2018 | 25.55 | 25.85 | 25.55 | 25.85 | 11,270 | +0.14(+0.54%) |
Jan 29, 2018 | 26.87 | 26.88 | 25.56 | 25.71 | 43,017 | -1.15(-4.28%) |
Jan 26, 2018 | 27.42 | 27.42 | 26.72 | 26.86 | 30,474 | -0.59(-2.15%) |
Jan 25, 2018 | 27.53 | 27.53 | 27.50 | 27.45 | 8,690 | -0.09(-0.33%) |
Jan 24, 2018 | 27.75 | 27.75 | 27.41 | 27.54 | 10,731 | -0.11(-0.40%) |
Jan 23, 2018 | 27.27 | 27.74 | 27.27 | 27.65 | 37,897 | +0.28(+1.02%) |
Jan 22, 2018 | 27.68 | 27.68 | 27.18 | 27.37 | 28,747 | -0.11(-0.40%) |
Jan 19, 2018 | 26.99 | 27.48 | 26.99 | 27.48 | 19,250 | +0.53(+1.97%) |
Jan 18, 2018 | 27.35 | 27.35 | 26.95 | 26.95 | 26,327 | -0.44(-1.61%) |
Jan 17, 2018 | 27.35 | 27.73 | 27.34 | 27.39 | 9,551 | +0.15(+0.54%) |
Jan 16, 2018 | 28.66 | 28.66 | 27.24 | 27.24 | 31,172 | -0.37(-1.34%) |
Jan 12, 2018 | 27.61 | 27.61 | 27.61 | 0 | -0.43(-1.52%) | |
Jan 11, 2018 | 28.49 | 28.49 | 27.65 | 28.04 | 36,803 | -1.04(-3.58%) |
Jan 10, 2018 | 29.18 | 29.18 | 28.52 | 29.08 | 46,935 | -0.11(-0.38%) |
Jan 09, 2018 | 29.70 | 30.05 | 29.19 | 29.19 | 40,789 | -0.56(-1.88%) |
Jan 08, 2018 | 29.54 | 30.00 | 29.37 | 29.75 | 30,330 | +0.27(+0.92%) |
Jan 05, 2018 | 29.67 | 29.67 | 29.18 | 29.48 | 27,290 | +0.37(+1.27%) |
Jan 04, 2018 | 29.68 | 29.68 | 29.01 | 29.11 | 19,627 | +0.03(+0.10%) |
Jan 03, 2018 | 29.85 | 30.28 | 29.08 | 29.08 | 39,647 | -0.78(-2.60%) |
Jan 02, 2018 | 31.19 | 31.19 | 29.50 | 29.86 | 51,512 | -0.74(-2.43%) |
Dec 29, 2017 | 30.60 | 30.60 | 30.60 | 0 | -0.20(-0.65%) | |
Dec 28, 2017 | 30.50 | 30.80 | 30.50 | 30.80 | 5,657 | +0.43(+1.42%) |
Dec 27, 2017 | 31.24 | 31.24 | 30.20 | 30.37 | 6,010 | +0.07(+0.24%) |
Dec 26, 2017 | 30.12 | 30.54 | 30.12 | 30.30 | 13,247 | +0.18(+0.58%) |
Dec 22, 2017 | 30.20 | 30.24 | 30.12 | 30.12 | 2,758 | -0.09(-0.30%) |
Dec 21, 2017 | 29.92 | 30.52 | 29.92 | 30.21 | 5,255 | +0.41(+1.38%) |
Dec 20, 2017 | 29.60 | 29.89 | 29.30 | 29.80 | 22,777 | +0.20(+0.68%) |
Dec 19, 2017 | 30.70 | 30.70 | 29.60 | 29.60 | 13,297 | -1.05(-3.42%) |
Dec 18, 2017 | 31.10 | 31.42 | 30.57 | 30.65 | 8,880 | -0.37(-1.20%) |
Dec 15, 2017 | 30.50 | 31.02 | 30.50 | 31.02 | 4,640 | +0.69(+2.29%) |
Dec 14, 2017 | 30.20 | 30.49 | 30.20 | 30.33 | 4,603 | -0.22(-0.73%) |
Dec 13, 2017 | 29.92 | 30.55 | 29.90 | 30.55 | 4,373 | +0.64(+2.14%) |
Dec 12, 2017 | 29.90 | 30.13 | 29.90 | 29.91 | 6,033 | +0.00(+0.01%) |
Dec 11, 2017 | 29.50 | 30.28 | 29.50 | 29.91 | 11,793 | +0.02(+0.06%) |
Dec 08, 2017 | 29.99 | 29.99 | 29.80 | 29.89 | 7,495 | -0.05(-0.17%) |
Dec 07, 2017 | 29.64 | 30.04 | 29.64 | 29.94 | 12,320 | +0.26(+0.89%) |
Dec 06, 2017 | 29.93 | 29.98 | 29.61 | 29.68 | 8,138 | -0.03(-0.09%) |
Dec 05, 2017 | 29.84 | 29.84 | 29.70 | 29.70 | 2,764 | -0.17(-0.55%) |
Dec 04, 2017 | 29.34 | 30.07 | 29.34 | 29.87 | 3,762 | +0.52(+1.77%) |
Dec 01, 2017 | 29.14 | 29.36 | 29.03 | 29.35 | 5,482 | +0.22(+0.77%) |
Nov 30, 2017 | 29.72 | 29.74 | 29.05 | 29.13 | 5,454 | -0.39(-1.32%) |
Nov 29, 2017 | 29.70 | 29.70 | 29.45 | 29.52 | 2,741 | -0.06(-0.19%) |
Nov 28, 2017 | 29.29 | 29.75 | 29.26 | 29.57 | 4,222 | +0.13(+0.45%) |
Nov 27, 2017 | 29.66 | 29.78 | 29.44 | 29.44 | 6,962 | -0.35(-1.17%) |
Nov 24, 2017 | 29.77 | 30.21 | 29.65 | 29.79 | 9,933 | -0.24(-0.80%) |
Nov 22, 2017 | 29.94 | 30.22 | 29.77 | 30.03 | 8,762 | +0.43(+1.45%) |
Nov 21, 2017 | 30.22 | 30.22 | 29.41 | 29.60 | 13,391 | +0.39(+1.34%) |
Nov 20, 2017 | 28.72 | 29.43 | 28.72 | 29.21 | 12,887 | +0.65(+2.28%) |
Nov 17, 2017 | 28.42 | 28.60 | 28.42 | 28.56 | 19,758 | +0.15(+0.51%) |
Nov 16, 2017 | 28.20 | 28.41 | 28.20 | 28.41 | 1,605 | +0.40(+1.42%) |
Nov 15, 2017 | 28.50 | 28.50 | 28.02 | 28.02 | 2,920 | -0.33(-1.17%) |
Nov 14, 2017 | 28.09 | 28.35 | 28.09 | 28.35 | 1,289 | +0.02(+0.07%) |
Nov 13, 2017 | 28.25 | 28.38 | 27.70 | 28.33 | 5,194 | +0.53(+1.91%) |
Nov 10, 2017 | 28.05 | 28.35 | 27.75 | 27.80 | 10,530 | -0.40(-1.42%) |
Nov 09, 2017 | 28.10 | 28.50 | 28.10 | 28.20 | 19,378 | -0.15(-0.53%) |
Nov 08, 2017 | 28.11 | 28.35 | 27.96 | 28.35 | 39,466 | +0.34(+1.23%) |
Nov 07, 2017 | 27.56 | 28.08 | 27.45 | 28.01 | 7,055 | +0.40(+1.43%) |
Nov 06, 2017 | 28.35 | 28.35 | 27.61 | 27.61 | 17,191 | -0.81(-2.85%) |
Nov 03, 2017 | 28.57 | 28.67 | 28.29 | 28.42 | 8,583 | -0.08(-0.28%) |
Nov 02, 2017 | 30.38 | 30.38 | 28.40 | 28.50 | 13,325 | -1.09(-3.68%) |
Nov 01, 2017 | 29.40 | 29.78 | 29.14 | 29.59 | 4,799 | +0.34(+1.16%) |
Oct 31, 2017 | 29.27 | 29.47 | 29.25 | 29.25 | 6,656 | -0.02(-0.07%) |
Oct 30, 2017 | 30.06 | 29.27 | 29.27 | 8,629 | -0.49(-1.65%) | |
Oct 27, 2017 | 29.28 | 30.06 | 29.00 | 29.76 | 8,928 | +0.46(+1.57%) |
Oct 26, 2017 | 30.74 | 32.05 | 29.20 | 29.30 | 26,596 | -1.34(-4.37%) |
Oct 25, 2017 | 31.40 | 31.40 | 30.01 | 30.64 | 15,192 | -0.40(-1.29%) |
Oct 24, 2017 | 31.58 | 31.58 | 31.04 | 31.04 | 7,690 | -0.17(-0.54%) |
Oct 23, 2017 | 31.76 | 31.76 | 31.17 | 31.21 | 13,669 | -0.55(-1.73%) |
Oct 20, 2017 | 31.72 | 31.98 | 31.65 | 31.76 | 1,459 | +0.21(+0.67%) |
Oct 19, 2017 | 31.55 | 31.63 | 31.51 | 31.55 | 14,835 | -0.35(-1.10%) |
Oct 18, 2017 | 32.30 | 32.30 | 31.75 | 31.90 | 5,189 | +0.15(+0.47%) |
Oct 17, 2017 | 31.87 | 32.65 | 31.75 | 31.75 | 6,386 | -0.05(-0.16%) |
Oct 16, 2017 | 31.88 | 32.00 | 31.68 | 31.80 | 16,681 | +0.18(+0.57%) |
Oct 13, 2017 | 31.30 | 31.65 | 31.30 | 31.62 | 5,394 | +0.20(+0.64%) |
Oct 12, 2017 | 31.23 | 31.56 | 31.23 | 31.42 | 5,787 | -1.19(-3.65%) |
Oct 11, 2017 | 32.57 | 32.75 | 32.54 | 32.61 | 30,555 | +0.04(+0.12%) |
Oct 10, 2017 | 32.60 | 33.10 | 32.46 | 32.57 | 72,958 | +0.01(+0.03%) |
Oct 09, 2017 | 33.28 | 33.28 | 32.51 | 32.56 | 56,555 | +0.13(+0.40%) |
Oct 06, 2017 | 33.28 | 33.28 | 32.17 | 32.43 | 18,921 | -0.75(-2.26%) |
Oct 05, 2017 | 33.00 | 33.31 | 32.93 | 33.18 | 20,425 | +0.29(+0.88%) |
Oct 04, 2017 | 32.90 | 32.90 | 32.60 | 32.89 | 12,214 | +0.21(+0.65%) |
Oct 03, 2017 | 32.41 | 32.79 | 32.41 | 32.68 | 4,985 | -0.02(-0.07%) |
Oct 02, 2017 | 32.50 | 32.70 | 32.47 | 32.70 | 3,585 | +0.25(+0.77%) |
Sep 29, 2017 | 32.39 | 32.45 | 32.22 | 32.45 | 6,449 | +0.23(+0.70%) |
Sep 28, 2017 | 32.30 | 32.32 | 31.66 | 32.22 | 6,794 | +0.02(+0.07%) |
Sep 27, 2017 | 32.32 | 32.32 | 31.90 | 32.20 | 3,730 | -0.20(-0.62%) |
Sep 26, 2017 | 31.95 | 32.40 | 31.95 | 32.40 | 2,055 | +0.63(+1.98%) |
Sep 25, 2017 | 31.90 | 31.90 | 31.60 | 31.77 | 2,525 | +0.00(+0.00%) |
Sep 22, 2017 | 30.85 | 31.77 | 30.85 | 31.77 | 5,112 | +0.27(+0.86%) |
Sep 21, 2017 | 31.50 | 31.50 | 31.50 | 31.50 | 326 | +0.01(+0.03%) |
Sep 20, 2017 | 31.50 | 31.50 | 31.49 | 31.49 | 682 | +0.04(+0.13%) |
Sep 19, 2017 | 31.25 | 31.49 | 31.22 | 31.45 | 6,026 | +0.50(+1.62%) |
Sep 18, 2017 | 31.16 | 31.19 | 30.95 | 30.95 | 623 | +0.07(+0.21%) |
Sep 15, 2017 | 30.80 | 30.88 | 30.80 | 30.88 | 764 | +0.38(+1.26%) |
Sep 14, 2017 | 30.50 | 30.51 | 30.45 | 30.50 | 1,860 | -0.02(-0.07%) |
Sep 13, 2017 | 31.20 | 31.20 | 30.45 | 30.52 | 15,276 | -0.74(-2.36%) |
Sep 12, 2017 | 31.19 | 32.00 | 31.09 | 31.26 | 2,877 | +0.14(+0.47%) |
Sep 11, 2017 | 30.84 | 31.11 | 30.84 | 31.11 | 2,083 | +0.45(+1.48%) |
Sep 08, 2017 | 30.45 | 30.77 | 30.45 | 30.66 | 1,657 | +0.06(+0.21%) |
Sep 07, 2017 | 30.86 | 30.86 | 30.50 | 30.60 | 4,401 | -0.21(-0.69%) |
Sep 06, 2017 | 30.77 | 31.08 | 30.71 | 30.81 | 5,209 | +0.28(+0.92%) |
Sep 05, 2017 | 31.44 | 31.44 | 30.53 | 30.53 | 6,738 | -0.90(-2.86%) |
Sep 01, 2017 | 31.36 | 31.43 | 31.43 | 1,708 | +0.07(+0.23%) | |
Aug 31, 2017 | 31.21 | 31.46 | 31.21 | 31.36 | 5,437 | +0.36(+1.15%) |
Aug 30, 2017 | 31.00 | 31.07 | 30.68 | 31.00 | 8,432 | +0.00(+0.00%) |
Aug 29, 2017 | 31.70 | 31.70 | 31.00 | 31.00 | 6,354 | -0.42(-1.34%) |
Aug 28, 2017 | 31.71 | 31.71 | 31.40 | 31.42 | 1,733 | -0.03(-0.09%) |
Aug 25, 2017 | 31.60 | 31.60 | 31.40 | 31.45 | 3,560 | +0.15(+0.48%) |
Aug 24, 2017 | 31.30 | 31.30 | 31.30 | 31.30 | 307 | -0.14(-0.45%) |
Aug 23, 2017 | 31.50 | 31.65 | 31.32 | 31.44 | 4,877 | -0.04(-0.14%) |
Aug 22, 2017 | 31.21 | 31.60 | 31.21 | 31.48 | 15,051 | +0.44(+1.42%) |
Aug 21, 2017 | 31.36 | 31.36 | 31.04 | 31.04 | 1,008 | -0.30(-0.95%) |
Aug 18, 2017 | 31.20 | 31.34 | 31.00 | 31.34 | 6,686 | +0.14(+0.45%) |
Aug 17, 2017 | 31.50 | 31.51 | 31.20 | 31.20 | 6,763 | -0.32(-1.00%) |
Aug 16, 2017 | 31.44 | 31.55 | 31.38 | 31.52 | 9,146 | +0.12(+0.39%) |
Aug 15, 2017 | 31.30 | 31.39 | 31.30 | 31.39 | 539 | -0.22(-0.68%) |
Aug 14, 2017 | 31.32 | 31.70 | 31.32 | 31.61 | 1,950 | +0.66(+2.14%) |
Aug 11, 2017 | 31.10 | 31.10 | 30.59 | 30.95 | 9,553 | -0.05(-0.16%) |
Aug 10, 2017 | 31.33 | 31.38 | 31.00 | 31.00 | 6,904 | -0.63(-1.99%) |
Aug 09, 2017 | 31.04 | 31.63 | 31.04 | 31.63 | 6,585 | +0.36(+1.16%) |
Aug 08, 2017 | 31.09 | 31.27 | 31.09 | 31.27 | 2,787 | +0.28(+0.89%) |
Aug 07, 2017 | 30.75 | 31.07 | 30.69 | 30.99 | 2,878 | +0.21(+0.69%) |
Aug 04, 2017 | 31.31 | 31.31 | 30.51 | 30.78 | 3,394 | -0.35(-1.13%) |
Aug 03, 2017 | 30.91 | 31.31 | 30.91 | 31.13 | 2,914 | +0.10(+0.33%) |
Aug 02, 2017 | 31.18 | 31.18 | 30.94 | 31.03 | 8,686 | -0.12(-0.38%) |
Aug 01, 2017 | 31.30 | 31.30 | 30.93 | 31.15 | 3,156 | +0.47(+1.53%) |
Jul 31, 2017 | 30.74 | 30.74 | 30.51 | 30.68 | 4,384 | +0.35(+1.15%) |
Jul 28, 2017 | 30.23 | 30.33 | 30.20 | 30.33 | 2,194 | +0.10(+0.33%) |
Jul 27, 2017 | 30.30 | 30.42 | 30.10 | 30.23 | 8,957 | -0.13(-0.43%) |
Jul 26, 2017 | 30.40 | 30.48 | 30.30 | 30.36 | 5,014 | +0.17(+0.56%) |
Jul 25, 2017 | 30.74 | 30.74 | 30.13 | 30.19 | 6,428 | -0.42(-1.37%) |
Jul 24, 2017 | 30.91 | 30.91 | 30.61 | 30.61 | 8,723 | -0.14(-0.46%) |
Jul 21, 2017 | 30.52 | 30.81 | 30.52 | 30.75 | 5,270 | +0.50(+1.66%) |
Jul 20, 2017 | 30.25 | 30.25 | 30.25 | 30.25 | 248 | +0.13(+0.43%) |
Jul 19, 2017 | 29.75 | 30.21 | 29.75 | 30.12 | 2,180 | +0.30(+1.01%) |
Jul 18, 2017 | 30.00 | 30.14 | 29.78 | 29.82 | 4,326 | -0.89(-2.90%) |
Jul 17, 2017 | 31.10 | 31.22 | 30.71 | 30.71 | 11,631 | -0.33(-1.06%) |
Jul 14, 2017 | 31.15 | 31.15 | 30.80 | 31.04 | 7,160 | +0.59(+1.94%) |
Jul 13, 2017 | 30.75 | 31.04 | 30.30 | 30.45 | 4,045 | -0.59(-1.89%) |
Jul 12, 2017 | 31.11 | 31.37 | 30.97 | 31.04 | 14,511 | -1.10(-3.42%) |
Jul 11, 2017 | 31.80 | 32.25 | 31.80 | 32.13 | 2,973 | +0.12(+0.39%) |
Jul 10, 2017 | 32.30 | 32.30 | 31.85 | 32.01 | 4,275 | +0.20(+0.63%) |
Jul 07, 2017 | 33.22 | 33.22 | 31.61 | 31.81 | 27,918 | -0.58(-1.79%) |
Jul 06, 2017 | 32.59 | 32.59 | 32.15 | 32.39 | 9,075 | -0.38(-1.17%) |
Jul 05, 2017 | 33.20 | 33.21 | 32.62 | 32.77 | 8,767 | +0.04(+0.13%) |
Jul 03, 2017 | 32.13 | 32.84 | 32.13 | 32.73 | 3,633 | +0.60(+1.87%) |
Jun 30, 2017 | 32.51 | 32.51 | 31.95 | 32.13 | 7,628 | +0.27(+0.83%) |
Jun 29, 2017 | 32.00 | 32.23 | 31.81 | 31.86 | 20,107 | -0.74(-2.25%) |
Jun 28, 2017 | 32.20 | 32.82 | 32.00 | 32.60 | 6,010 | -0.30(-0.91%) |
Jun 27, 2017 | 33.39 | 33.39 | 32.89 | 32.90 | 6,353 | -0.51(-1.51%) |
Jun 26, 2017 | 33.11 | 33.50 | 33.11 | 33.41 | 1,090 | +0.51(+1.53%) |
Jun 22, 2017 | 32.90 | 1 | +0.34(+1.04%) | |||
Jun 21, 2017 | 33.15 | 33.15 | 32.53 | 32.56 | 2,962 | -0.19(-0.58%) |
Jun 20, 2017 | 33.15 | 33.15 | 32.67 | 32.75 | 3,882 | -0.49(-1.47%) |
Jun 19, 2017 | 33.16 | 33.24 | 33.16 | 33.24 | 1,081 | +0.59(+1.81%) |
Jun 16, 2017 | 32.65 | 32.65 | 32.65 | 32.65 | 355 | +0.00(+0.00%) |
Jun 15, 2017 | 32.23 | 32.69 | 32.15 | 32.65 | 2,706 | +0.42(+1.31%) |
Jun 14, 2017 | 31.98 | 32.26 | 31.98 | 32.23 | 1,509 | +0.47(+1.47%) |
Jun 13, 2017 | 32.73 | 32.73 | 31.76 | 31.76 | 1,152 | -0.07(-0.21%) |
Jun 12, 2017 | 31.69 | 31.84 | 31.69 | 31.83 | 2,289 | +0.27(+0.85%) |
Jun 09, 2017 | 31.55 | 31.56 | 31.55 | 31.56 | 490 | +0.56(+1.81%) |
Jun 08, 2017 | 30.99 | 31.00 | 30.95 | 31.00 | 2,033 | +0.38(+1.24%) |
Jun 07, 2017 | 30.50 | 30.63 | 30.50 | 30.62 | 1,029 | -0.23(-0.75%) |
Jun 06, 2017 | 30.50 | 30.85 | 30.50 | 30.85 | 4,963 | -0.02(-0.08%) |
Jun 05, 2017 | 31.63 | 31.63 | 30.87 | 30.87 | 3,039 | -0.58(-1.83%) |
Jun 02, 2017 | 31.45 | 31.45 | 31.45 | 31.45 | 5,131 | +0.25(+0.80%) |