Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 32.43 | 32.16 | 32.22 | 69,421 | +0.11(+0.35%) | |
Jun 28, 2018 | 32.22 | 32.22 | 31.85 | 32.11 | 57,912 | +0.09(+0.28%) |
Jun 27, 2018 | 32.36 | 32.54 | 32.00 | 32.02 | 67,157 | -0.34(-1.05%) |
Jun 26, 2018 | 32.43 | 32.45 | 32.17 | 32.36 | 66,216 | +0.03(+0.09%) |
Jun 25, 2018 | 32.69 | 32.69 | 32.14 | 32.33 | 56,524 | -0.46(-1.40%) |
Jun 22, 2018 | 32.96 | 32.96 | 32.77 | 32.79 | 64,558 | +0.05(+0.15%) |
Jun 21, 2018 | 33.22 | 33.22 | 32.65 | 32.74 | 183,194 | -0.25(-0.76%) |
Jun 20, 2018 | 32.84 | 33.22 | 32.77 | 32.99 | 57,800 | +0.17(+0.52%) |
Jun 19, 2018 | 32.69 | 32.82 | 32.42 | 32.82 | 46,903 | -0.04(-0.12%) |
Jun 18, 2018 | 32.40 | 32.88 | 32.40 | 32.86 | 45,304 | +0.05(+0.15%) |
Jun 15, 2018 | 32.84 | 32.58 | 32.81 | 50,291 | -0.07(-0.21%) | |
Jun 14, 2018 | 33.00 | 33.00 | 32.65 | 32.88 | 54,436 | +0.06(+0.19%) |
Jun 13, 2018 | 33.05 | 33.05 | 32.72 | 32.82 | 65,609 | -0.16(-0.49%) |
Jun 12, 2018 | 32.85 | 33.05 | 32.83 | 32.98 | 43,924 | +0.07(+0.21%) |
Jun 11, 2018 | 32.75 | 33.05 | 32.75 | 32.91 | 47,904 | +0.02(+0.06%) |
Jun 08, 2018 | 32.77 | 32.89 | 32.68 | 32.89 | 58,897 | +0.17(+0.52%) |
Jun 07, 2018 | 33.05 | 33.05 | 32.54 | 32.72 | 65,859 | +0.02(+0.06%) |
Jun 06, 2018 | 32.70 | 32.41 | 32.70 | 50,543 | +0.24(+0.74%) | |
Jun 05, 2018 | 32.23 | 32.49 | 32.23 | 32.46 | 43,837 | +0.11(+0.34%) |
Jun 04, 2018 | 32.29 | 32.41 | 32.13 | 32.35 | 42,876 | +0.17(+0.53%) |
Jun 01, 2018 | 32.31 | 32.46 | 32.09 | 32.18 | 41,346 | +0.26(+0.81%) |
May 31, 2018 | 32.46 | 32.46 | 31.91 | 31.92 | 51,549 | -0.38(-1.18%) |
May 30, 2018 | 31.99 | 32.42 | 31.99 | 32.30 | 21,645 | +0.42(+1.32%) |
May 29, 2018 | 31.89 | 32.00 | 31.68 | 31.88 | 37,138 | -0.02(-0.06%) |
May 25, 2018 | 31.90 | 31.90 | 31.90 | 0 | -0.17(-0.53%) | |
May 24, 2018 | 31.90 | 32.11 | 31.87 | 32.07 | 62,197 | +0.03(+0.09%) |
May 23, 2018 | 32.17 | 32.17 | 31.83 | 32.04 | 39,989 | +0.02(+0.06%) |
May 22, 2018 | 32.31 | 32.31 | 31.96 | 32.02 | 40,084 | -0.14(-0.44%) |
May 21, 2018 | 31.93 | 32.24 | 31.93 | 32.16 | 38,612 | +0.25(+0.78%) |
May 18, 2018 | 32.03 | 32.03 | 31.86 | 31.91 | 60,253 | -0.06(-0.19%) |
May 17, 2018 | 31.94 | 32.09 | 31.86 | 31.97 | 57,294 | +0.04(+0.13%) |
May 16, 2018 | 31.66 | 32.02 | 31.66 | 31.93 | 47,892 | +0.21(+0.66%) |
May 15, 2018 | 31.55 | 31.85 | 31.55 | 31.72 | 66,267 | -0.06(-0.19%) |
May 14, 2018 | 31.92 | 32.06 | 31.73 | 31.78 | 50,280 | -0.06(-0.19%) |
May 11, 2018 | 31.87 | 31.93 | 31.57 | 31.84 | 60,289 | +0.02(+0.06%) |
May 10, 2018 | 31.81 | 31.90 | 31.65 | 31.82 | 87,856 | +0.23(+0.73%) |
May 09, 2018 | 31.53 | 31.65 | 31.39 | 31.59 | 51,702 | +0.20(+0.64%) |
May 08, 2018 | 31.23 | 31.44 | 31.23 | 31.39 | 74,506 | +0.05(+0.16%) |
May 07, 2018 | 31.08 | 31.48 | 31.08 | 31.34 | 92,078 | +0.17(+0.55%) |
May 04, 2018 | 30.68 | 31.29 | 30.32 | 31.17 | 51,671 | +0.45(+1.46%) |
May 03, 2018 | 30.76 | 30.82 | 30.38 | 30.72 | 85,952 | -0.03(-0.10%) |
May 02, 2018 | 30.87 | 31.04 | 30.72 | 30.75 | 45,531 | -0.13(-0.42%) |
May 01, 2018 | 30.80 | 30.88 | 30.46 | 30.88 | 24,771 | +0.16(+0.52%) |
Apr 30, 2018 | 31.22 | 31.22 | 30.72 | 30.72 | 91,332 | -0.36(-1.16%) |
Apr 27, 2018 | 31.18 | 31.18 | 30.88 | 31.08 | 52,025 | -0.00(-0.00%) |
Apr 26, 2018 | 30.96 | 31.20 | 30.86 | 31.08 | 32,375 | +0.08(+0.26%) |
Apr 25, 2018 | 30.97 | 31.14 | 30.75 | 31.00 | 42,826 | +0.03(+0.10%) |
Apr 24, 2018 | 31.30 | 31.45 | 30.75 | 30.97 | 40,841 | -0.25(-0.80%) |
Apr 23, 2018 | 31.30 | 31.39 | 31.04 | 31.22 | 47,391 | +0.05(+0.17%) |
Apr 20, 2018 | 31.56 | 31.56 | 31.06 | 31.17 | 167,687 | -0.27(-0.87%) |
Apr 19, 2018 | 31.43 | 31.65 | 31.25 | 31.44 | 40,915 | -0.13(-0.41%) |
Apr 18, 2018 | 31.62 | 31.72 | 31.48 | 31.57 | 46,894 | +0.07(+0.22%) |
Apr 17, 2018 | 31.29 | 31.82 | 31.26 | 31.50 | 35,585 | +0.25(+0.80%) |
Apr 16, 2018 | 31.02 | 31.31 | 31.01 | 31.25 | 60,007 | +0.37(+1.19%) |
Apr 13, 2018 | 31.06 | 31.43 | 30.81 | 30.88 | 42,676 | -0.11(-0.35%) |
Apr 12, 2018 | 30.94 | 31.29 | 30.94 | 30.99 | 46,512 | +0.11(+0.36%) |
Apr 11, 2018 | 30.58 | 31.01 | 30.58 | 30.88 | 68,852 | -0.02(-0.07%) |
Apr 10, 2018 | 30.83 | 31.03 | 30.71 | 30.90 | 85,345 | +0.43(+1.41%) |
Apr 09, 2018 | 30.53 | 30.82 | 30.43 | 30.47 | 34,673 | +0.05(+0.16%) |
Apr 06, 2018 | 31.35 | 31.35 | 30.15 | 30.42 | 60,288 | -0.66(-2.12%) |
Apr 05, 2018 | 31.19 | 31.19 | 30.84 | 31.08 | 128,217 | +0.25(+0.81%) |
Apr 04, 2018 | 30.42 | 30.84 | 30.20 | 30.83 | 86,879 | +0.27(+0.88%) |
Apr 03, 2018 | 30.13 | 30.64 | 30.13 | 30.56 | 193,514 | +0.53(+1.76%) |
Apr 02, 2018 | 30.68 | 31.05 | 29.89 | 30.03 | 141,097 | -0.83(-2.69%) |
Mar 29, 2018 | 30.86 | 30.86 | 30.86 | 0 | +0.40(+1.31%) | |
Mar 28, 2018 | 30.36 | 30.61 | 30.31 | 30.46 | 56,032 | +0.11(+0.36%) |
Mar 27, 2018 | 30.84 | 30.93 | 30.26 | 30.35 | 66,429 | -0.48(-1.56%) |
Mar 26, 2018 | 30.23 | 30.84 | 30.23 | 30.83 | 51,580 | +0.63(+2.09%) |
Mar 23, 2018 | 30.80 | 30.86 | 30.18 | 30.20 | 41,228 | -0.63(-2.04%) |
Mar 22, 2018 | 31.27 | 31.46 | 30.80 | 30.83 | 86,357 | -0.87(-2.74%) |
Mar 21, 2018 | 31.52 | 31.80 | 31.52 | 31.70 | 49,639 | +0.21(+0.67%) |
Mar 20, 2018 | 31.43 | 31.60 | 31.42 | 31.49 | 40,643 | +0.04(+0.13%) |
Mar 19, 2018 | 31.83 | 31.83 | 31.20 | 31.45 | 28,279 | -0.34(-1.06%) |
Mar 16, 2018 | 31.60 | 31.84 | 31.60 | 31.79 | 44,799 | +0.21(+0.65%) |
Mar 15, 2018 | 31.53 | 31.73 | 31.43 | 31.58 | 30,954 | -0.08(-0.26%) |
Mar 14, 2018 | 32.01 | 32.01 | 31.59 | 31.66 | 37,110 | -0.19(-0.59%) |
Mar 13, 2018 | 32.21 | 32.21 | 31.78 | 31.85 | 24,898 | -0.20(-0.62%) |
Mar 12, 2018 | 32.00 | 32.10 | 31.89 | 32.05 | 44,818 | +0.08(+0.25%) |
Mar 09, 2018 | 31.64 | 31.97 | 31.63 | 31.97 | 36,834 | +0.55(+1.75%) |
Mar 08, 2018 | 31.57 | 31.71 | 31.27 | 31.42 | 48,055 | -0.07(-0.21%) |
Mar 07, 2018 | 31.55 | 31.49 | 38,059 | +0.04(+0.12%) | ||
Mar 06, 2018 | 31.27 | 31.45 | 31.01 | 31.45 | 56,470 | +0.39(+1.26%) |
Mar 05, 2018 | 30.39 | 31.17 | 30.39 | 31.06 | 43,432 | +0.22(+0.71%) |
Mar 02, 2018 | 30.64 | 30.84 | 30.21 | 30.84 | 67,419 | +0.34(+1.11%) |
Mar 01, 2018 | 30.46 | 30.81 | 30.26 | 30.50 | 90,713 | -0.11(-0.36%) |
Feb 28, 2018 | 31.10 | 31.12 | 30.56 | 30.61 | 64,874 | -0.37(-1.19%) |
Feb 27, 2018 | 31.51 | 31.52 | 30.96 | 30.98 | 47,986 | -0.37(-1.18%) |
Feb 26, 2018 | 31.33 | 31.53 | 31.10 | 31.35 | 72,480 | +0.13(+0.42%) |
Feb 23, 2018 | 31.26 | 31.26 | 30.79 | 31.22 | 35,808 | +0.35(+1.13%) |
Feb 22, 2018 | 30.89 | 31.16 | 30.84 | 30.87 | 77,611 | -0.05(-0.16%) |
Feb 21, 2018 | 31.02 | 31.32 | 31.02 | 30.92 | 41,307 | -0.06(-0.19%) |
Feb 20, 2018 | 31.25 | 31.25 | 30.82 | 30.98 | 131,047 | -0.21(-0.67%) |
Feb 16, 2018 | 31.19 | 31.19 | 31.19 | 0 | +0.13(+0.43%) | |
Feb 15, 2018 | 31.18 | 31.18 | 30.72 | 31.06 | 52,040 | +0.26(+0.84%) |
Feb 14, 2018 | 30.26 | 30.80 | 30.26 | 30.80 | 73,130 | +0.58(+1.92%) |
Feb 13, 2018 | 29.88 | 30.24 | 29.87 | 30.22 | 221,247 | +0.04(+0.13%) |
Feb 12, 2018 | 30.13 | 30.33 | 29.78 | 30.18 | 114,180 | +0.33(+1.11%) |
Feb 09, 2018 | 29.99 | 29.99 | 29.04 | 29.85 | 141,366 | +0.50(+1.70%) |
Feb 08, 2018 | 30.56 | 30.79 | 29.30 | 29.35 | 62,659 | -1.20(-3.93%) |
Feb 07, 2018 | 30.36 | 30.75 | 30.36 | 30.55 | 77,072 | +0.04(+0.13%) |
Feb 06, 2018 | 29.73 | 30.62 | 29.46 | 30.51 | 194,691 | -0.13(-0.42%) |
Feb 05, 2018 | 31.05 | 31.31 | 30.30 | 30.64 | 127,280 | -0.78(-2.48%) |
Feb 02, 2018 | 31.99 | 31.99 | 31.40 | 31.42 | 148,509 | -0.63(-1.97%) |
Feb 01, 2018 | 31.80 | 32.11 | 31.80 | 32.05 | 99,941 | +0.03(+0.09%) |
Jan 31, 2018 | 32.29 | 32.29 | 31.88 | 32.02 | 74,215 | -0.03(-0.09%) |
Jan 30, 2018 | 32.23 | 32.24 | 31.98 | 32.05 | 48,170 | -0.39(-1.20%) |
Jan 29, 2018 | 32.70 | 32.70 | 32.34 | 32.44 | 53,402 | -0.23(-0.70%) |
Jan 26, 2018 | 32.71 | 32.71 | 32.43 | 32.67 | 66,669 | +0.15(+0.46%) |
Jan 25, 2018 | 32.75 | 32.75 | 32.36 | 32.52 | 47,598 | -0.03(-0.10%) |
Jan 24, 2018 | 32.86 | 32.86 | 32.42 | 32.55 | 58,078 | -0.12(-0.36%) |
Jan 23, 2018 | 32.67 | 32.68 | 32.43 | 32.67 | 64,343 | +0.12(+0.37%) |
Jan 22, 2018 | 32.57 | 32.57 | 32.36 | 32.55 | 101,834 | +0.18(+0.57%) |
Jan 19, 2018 | 32.23 | 32.38 | 32.02 | 32.37 | 172,125 | +0.34(+1.07%) |
Jan 18, 2018 | 31.93 | 32.19 | 31.93 | 32.02 | 56,970 | -0.17(-0.52%) |
Jan 17, 2018 | 32.24 | 32.25 | 31.96 | 32.19 | 89,966 | +0.21(+0.66%) |
Jan 16, 2018 | 32.48 | 32.48 | 31.86 | 31.98 | 68,224 | -0.17(-0.53%) |
Jan 12, 2018 | 32.15 | 32.15 | 32.15 | 0 | +0.06(+0.19%) | |
Jan 11, 2018 | 31.87 | 32.10 | 31.75 | 32.09 | 117,219 | +0.43(+1.36%) |
Jan 10, 2018 | 31.78 | 31.78 | 31.60 | 31.66 | 98,844 | -0.18(-0.57%) |
Jan 09, 2018 | 32.06 | 32.06 | 31.81 | 31.84 | 72,596 | -0.03(-0.09%) |
Jan 08, 2018 | 31.78 | 31.88 | 31.61 | 31.87 | 42,908 | +0.16(+0.50%) |
Jan 05, 2018 | 31.56 | 31.78 | 31.55 | 31.71 | 88,048 | +0.12(+0.38%) |
Jan 04, 2018 | 31.59 | 31.79 | 31.51 | 31.59 | 104,700 | +0.10(+0.32%) |
Jan 03, 2018 | 31.57 | 31.57 | 31.34 | 31.49 | 65,115 | +0.09(+0.29%) |
Jan 02, 2018 | 31.17 | 31.40 | 31.11 | 31.40 | 74,638 | +0.29(+0.93%) |
Dec 29, 2017 | 31.11 | 31.11 | 31.11 | 0 | -0.19(-0.61%) | |
Dec 28, 2017 | 31.14 | 31.30 | 31.12 | 31.30 | 88,230 | +0.09(+0.29%) |
Dec 27, 2017 | 31.21 | 31.29 | 31.15 | 31.21 | 63,587 | -0.18(-0.57%) |
Dec 26, 2017 | 31.53 | 31.53 | 31.36 | 31.39 | 40,836 | +0.01(+0.03%) |
Dec 22, 2017 | 31.50 | 31.51 | 31.30 | 31.38 | 57,372 | -0.02(-0.06%) |
Dec 21, 2017 | 31.41 | 31.53 | 31.26 | 31.40 | 490,001 | +0.08(+0.26%) |
Dec 20, 2017 | 31.54 | 31.54 | 31.18 | 31.32 | 61,460 | +0.05(+0.16%) |
Dec 19, 2017 | 31.34 | 31.59 | 31.22 | 31.27 | 113,372 | -0.13(-0.41%) |
Dec 18, 2017 | 31.38 | 31.48 | 31.30 | 31.40 | 88,151 | +0.31(+1.00%) |
Dec 15, 2017 | 30.94 | 31.26 | 30.91 | 31.09 | 52,320 | +0.32(+1.02%) |
Dec 14, 2017 | 31.10 | 31.11 | 30.71 | 30.77 | 56,192 | -0.26(-0.82%) |
Dec 13, 2017 | 31.08 | 31.21 | 31.00 | 31.03 | 75,992 | -0.01(-0.03%) |
Dec 12, 2017 | 31.29 | 31.29 | 31.02 | 31.04 | 28,385 | -0.06(-0.19%) |
Dec 11, 2017 | 31.28 | 31.28 | 31.03 | 31.10 | 32,940 | -0.06(-0.19%) |
Dec 08, 2017 | 31.17 | 31.23 | 31.04 | 31.16 | 37,440 | +0.13(+0.42%) |
Dec 07, 2017 | 30.67 | 31.08 | 30.67 | 31.03 | 41,691 | +0.23(+0.73%) |
Dec 06, 2017 | 30.98 | 30.98 | 30.78 | 30.80 | 31,222 | -0.09(-0.28%) |
Dec 05, 2017 | 31.18 | 31.20 | 30.89 | 30.89 | 32,796 | -0.30(-0.96%) |
Dec 04, 2017 | 31.37 | 31.37 | 31.19 | 31.19 | 70,775 | +0.00(+0.00%) |
Dec 01, 2017 | 31.30 | 31.30 | 30.84 | 31.19 | 100,818 | -0.10(-0.32%) |
Nov 30, 2017 | 31.35 | 31.39 | 31.09 | 31.29 | 72,211 | +0.20(+0.64%) |
Nov 29, 2017 | 31.16 | 31.19 | 30.95 | 31.09 | 42,496 | +0.17(+0.56%) |
Nov 28, 2017 | 30.76 | 30.92 | 30.61 | 30.92 | 30,182 | +0.32(+1.04%) |
Nov 27, 2017 | 30.44 | 30.63 | 30.44 | 30.60 | 28,309 | +0.09(+0.29%) |
Nov 24, 2017 | 30.61 | 30.65 | 30.50 | 30.51 | 6,138 | -0.08(-0.26%) |
Nov 22, 2017 | 30.67 | 30.67 | 30.54 | 30.59 | 14,364 | +0.08(+0.25%) |
Nov 21, 2017 | 30.50 | 30.58 | 30.44 | 30.51 | 55,866 | +0.18(+0.61%) |
Nov 20, 2017 | 30.45 | 30.45 | 30.19 | 30.33 | 38,375 | +0.04(+0.13%) |
Nov 17, 2017 | 30.23 | 30.30 | 30.11 | 30.29 | 53,290 | +0.05(+0.17%) |
Nov 16, 2017 | 29.98 | 30.28 | 29.90 | 30.24 | 71,272 | +0.39(+1.31%) |
Nov 15, 2017 | 29.90 | 30.03 | 29.79 | 29.85 | 71,834 | -0.13(-0.43%) |
Nov 14, 2017 | 29.99 | 30.04 | 29.94 | 29.98 | 48,818 | -0.03(-0.10%) |
Nov 13, 2017 | 29.90 | 30.09 | 29.87 | 30.01 | 30,695 | -0.02(-0.06%) |
Nov 10, 2017 | 30.02 | 30.10 | 29.91 | 30.03 | 44,118 | +0.03(+0.08%) |
Nov 09, 2017 | 30.04 | 30.14 | 29.79 | 30.00 | 49,040 | -0.17(-0.55%) |
Nov 08, 2017 | 30.11 | 30.22 | 30.00 | 30.17 | 39,986 | +0.07(+0.23%) |
Nov 07, 2017 | 30.45 | 30.45 | 29.95 | 30.10 | 84,799 | -0.18(-0.61%) |
Nov 06, 2017 | 30.20 | 30.33 | 30.18 | 30.29 | 46,806 | +0.09(+0.31%) |
Nov 03, 2017 | 30.05 | 30.19 | 30.01 | 30.19 | 41,577 | +0.10(+0.33%) |
Nov 02, 2017 | 30.13 | 30.20 | 29.99 | 30.09 | 107,706 | -0.02(-0.08%) |
Nov 01, 2017 | 30.46 | 30.46 | 29.95 | 30.11 | 120,428 | -0.11(-0.38%) |
Oct 31, 2017 | 30.29 | 30.29 | 30.00 | 30.23 | 52,352 | +0.16(+0.53%) |
Oct 30, 2017 | 30.19 | 30.22 | 29.95 | 30.07 | 168,226 | -0.10(-0.34%) |
Oct 27, 2017 | 30.18 | 30.22 | 29.99 | 30.17 | 57,981 | +0.11(+0.38%) |
Oct 26, 2017 | 29.99 | 30.08 | 29.90 | 30.06 | 28,970 | +0.15(+0.50%) |
Oct 25, 2017 | 30.13 | 30.13 | 29.72 | 29.91 | 58,934 | -0.16(-0.52%) |
Oct 24, 2017 | 30.18 | 30.18 | 30.03 | 30.07 | 40,786 | +0.05(+0.18%) |
Oct 23, 2017 | 30.27 | 30.27 | 29.98 | 30.01 | 67,370 | -0.14(-0.48%) |
Oct 20, 2017 | 30.06 | 30.21 | 30.05 | 30.16 | 47,481 | +0.20(+0.66%) |
Oct 19, 2017 | 29.90 | 29.98 | 29.72 | 29.96 | 27,974 | -0.01(-0.04%) |
Oct 18, 2017 | 30.02 | 30.02 | 29.91 | 29.97 | 68,342 | +0.13(+0.43%) |
Oct 17, 2017 | 29.86 | 29.98 | 29.84 | 29.84 | 79,704 | -0.06(-0.20%) |
Oct 16, 2017 | 30.02 | 30.05 | 29.87 | 29.90 | 54,298 | -0.05(-0.17%) |
Oct 13, 2017 | 29.98 | 30.03 | 29.85 | 29.95 | 38,301 | +0.01(+0.03%) |
Oct 12, 2017 | 30.02 | 30.02 | 29.78 | 29.94 | 28,374 | +0.04(+0.13%) |
Oct 11, 2017 | 30.05 | 30.05 | 29.81 | 29.90 | 43,224 | +0.03(+0.11%) |
Oct 10, 2017 | 29.94 | 29.94 | 29.79 | 29.87 | 53,444 | +0.05(+0.15%) |
Oct 09, 2017 | 30.03 | 30.03 | 29.79 | 29.82 | 37,714 | -0.07(-0.24%) |
Oct 06, 2017 | 29.84 | 29.91 | 29.82 | 29.89 | 30,410 | -0.04(-0.13%) |
Oct 05, 2017 | 29.80 | 29.97 | 29.79 | 29.93 | 140,593 | +0.12(+0.42%) |
Oct 04, 2017 | 29.85 | 29.90 | 29.71 | 29.81 | 47,619 | -0.02(-0.08%) |
Oct 03, 2017 | 29.74 | 29.89 | 29.70 | 29.83 | 46,935 | +0.11(+0.37%) |
Oct 02, 2017 | 29.59 | 29.75 | 29.58 | 29.72 | 34,532 | +0.14(+0.47%) |
Sep 29, 2017 | 29.61 | 29.61 | 29.49 | 29.58 | 27,760 | +0.11(+0.37%) |
Sep 28, 2017 | 29.50 | 29.52 | 29.27 | 29.47 | 34,480 | +0.04(+0.14%) |
Sep 27, 2017 | 29.40 | 29.45 | 29.18 | 29.43 | 31,258 | +0.20(+0.68%) |
Sep 26, 2017 | 29.25 | 29.27 | 29.15 | 29.23 | 34,018 | +0.02(+0.07%) |
Sep 25, 2017 | 29.26 | 29.26 | 29.07 | 29.21 | 31,174 | +0.01(+0.03%) |
Sep 22, 2017 | 29.04 | 29.20 | 29.04 | 29.20 | 27,477 | +0.06(+0.21%) |
Sep 21, 2017 | 29.08 | 29.36 | 29.08 | 29.14 | 59,734 | -0.07(-0.24%) |
Sep 20, 2017 | 29.25 | 29.25 | 29.06 | 29.21 | 36,206 | +0.11(+0.38%) |
Sep 19, 2017 | 29.07 | 29.19 | 29.02 | 29.10 | 67,427 | -0.02(-0.07%) |
Sep 18, 2017 | 28.89 | 29.15 | 28.89 | 29.12 | 54,732 | +0.13(+0.44%) |
Sep 15, 2017 | 28.77 | 29.00 | 28.77 | 28.99 | 24,174 | +0.04(+0.15%) |
Sep 14, 2017 | 28.91 | 28.95 | 28.86 | 28.95 | 25,036 | +0.04(+0.13%) |
Sep 13, 2017 | 28.91 | 28.95 | 28.88 | 28.91 | 27,510 | -0.04(-0.14%) |
Sep 12, 2017 | 28.93 | 28.95 | 28.81 | 28.95 | 110,415 | +0.14(+0.49%) |
Sep 11, 2017 | 28.71 | 28.82 | 28.71 | 28.81 | 47,965 | +0.33(+1.16%) |
Sep 08, 2017 | 28.40 | 28.51 | 28.24 | 28.48 | 59,370 | +0.05(+0.18%) |
Sep 07, 2017 | 28.57 | 28.57 | 28.31 | 28.43 | 25,631 | -0.13(-0.45%) |
Sep 06, 2017 | 28.51 | 28.60 | 28.47 | 28.56 | 33,474 | +0.07(+0.24%) |
Sep 05, 2017 | 28.84 | 28.84 | 28.39 | 28.49 | 30,149 | -0.31(-1.08%) |
Sep 01, 2017 | 28.71 | 28.81 | 28.71 | 28.80 | 21,908 | +0.13(+0.45%) |
Aug 31, 2017 | 28.59 | 28.69 | 28.47 | 28.67 | 47,777 | +0.28(+0.98%) |
Aug 30, 2017 | 28.07 | 28.43 | 28.07 | 28.39 | 28,408 | +0.16(+0.57%) |
Aug 29, 2017 | 28.01 | 28.24 | 28.00 | 28.23 | 36,634 | +0.05(+0.18%) |
Aug 28, 2017 | 28.45 | 28.45 | 28.12 | 28.18 | 74,598 | -0.14(-0.50%) |
Aug 25, 2017 | 28.35 | 28.35 | 28.17 | 28.32 | 37,551 | +0.08(+0.28%) |
Aug 24, 2017 | 28.37 | 28.37 | 28.15 | 28.24 | 48,484 | +0.06(+0.21%) |
Aug 23, 2017 | 28.14 | 28.24 | 28.10 | 28.18 | 40,611 | -0.03(-0.11%) |
Aug 22, 2017 | 28.01 | 28.21 | 27.77 | 28.21 | 45,105 | +0.28(+1.00%) |
Aug 21, 2017 | 27.87 | 27.93 | 27.83 | 27.93 | 46,500 | +0.02(+0.06%) |
Aug 18, 2017 | 27.85 | 28.03 | 27.70 | 27.91 | 36,427 | -0.05(-0.17%) |
Aug 17, 2017 | 28.47 | 28.47 | 27.96 | 27.96 | 117,878 | -0.42(-1.48%) |
Aug 16, 2017 | 28.50 | 28.50 | 28.36 | 28.38 | 59,749 | +0.11(+0.39%) |
Aug 15, 2017 | 28.25 | 28.38 | 28.25 | 28.27 | 42,910 | -0.12(-0.43%) |
Aug 14, 2017 | 28.29 | 28.49 | 28.29 | 28.39 | 88,932 | +0.27(+0.97%) |
Aug 11, 2017 | 28.08 | 28.13 | 28.00 | 28.12 | 28,267 | +0.09(+0.34%) |
Aug 10, 2017 | 28.37 | 28.37 | 28.01 | 28.03 | 36,926 | -0.44(-1.53%) |
Aug 09, 2017 | 28.34 | 28.56 | 28.34 | 28.46 | 91,059 | -0.15(-0.52%) |
Aug 08, 2017 | 28.79 | 28.81 | 28.48 | 28.61 | 148,678 | -0.08(-0.28%) |
Aug 07, 2017 | 28.69 | 28.71 | 28.58 | 28.69 | 28,546 | +0.08(+0.26%) |
Aug 04, 2017 | 28.65 | 28.65 | 28.56 | 28.62 | 26,630 | +0.17(+0.58%) |
Aug 03, 2017 | 28.76 | 28.76 | 28.43 | 28.45 | 58,176 | -0.10(-0.36%) |
Aug 02, 2017 | 28.86 | 28.88 | 28.46 | 28.55 | 41,449 | -0.22(-0.75%) |
Aug 01, 2017 | 28.79 | 28.80 | 28.69 | 28.77 | 22,653 | +0.05(+0.17%) |
Jul 31, 2017 | 28.77 | 28.77 | 28.60 | 28.72 | 26,574 | -0.04(-0.14%) |
Jul 28, 2017 | 28.68 | 28.86 | 28.67 | 28.76 | 47,945 | -0.01(-0.03%) |
Jul 27, 2017 | 28.90 | 29.14 | 28.62 | 28.77 | 36,930 | -0.17(-0.59%) |
Jul 26, 2017 | 29.10 | 29.15 | 28.90 | 28.94 | 31,366 | -0.15(-0.51%) |
Jul 25, 2017 | 28.98 | 29.14 | 28.93 | 29.09 | 55,371 | +0.15(+0.52%) |
Jul 24, 2017 | 28.76 | 29.00 | 28.76 | 28.94 | 28,709 | +0.08(+0.28%) |
Jul 21, 2017 | 28.90 | 28.90 | 28.73 | 28.86 | 46,759 | +0.01(+0.02%) |
Jul 20, 2017 | 28.84 | 28.98 | 28.84 | 28.85 | 37,765 | -0.09(-0.30%) |
Jul 19, 2017 | 28.61 | 28.94 | 28.61 | 28.94 | 39,694 | +0.29(+0.99%) |
Jul 18, 2017 | 28.55 | 28.75 | 28.54 | 28.66 | 37,727 | -0.07(-0.26%) |
Jul 17, 2017 | 28.60 | 28.76 | 28.60 | 28.73 | 52,142 | +0.01(+0.03%) |
Jul 14, 2017 | 28.70 | 28.73 | 28.58 | 28.72 | 20,366 | +0.12(+0.42%) |
Jul 13, 2017 | 28.61 | 28.61 | 28.41 | 28.60 | 23,193 | +0.05(+0.18%) |
Jul 12, 2017 | 28.59 | 28.64 | 28.47 | 28.55 | 38,819 | +0.25(+0.90%) |
Jul 11, 2017 | 28.43 | 28.43 | 28.11 | 28.30 | 27,136 | +0.02(+0.06%) |
Jul 10, 2017 | 28.41 | 28.41 | 28.21 | 28.28 | 72,089 | -0.09(-0.32%) |
Jul 07, 2017 | 28.09 | 28.37 | 28.09 | 28.37 | 42,929 | +0.31(+1.10%) |
Jul 06, 2017 | 28.43 | 28.43 | 28.03 | 28.06 | 24,863 | -0.40(-1.40%) |
Jul 05, 2017 | 28.51 | 28.51 | 28.35 | 28.46 | 18,122 | -0.12(-0.42%) |