Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.39 | 28.49 | 28.04 | 28.25 | 24,528 | -0.37(-1.30%) |
Jan 30, 2018 | 28.17 | 28.76 | 28.03 | 28.62 | 12,531 | +0.29(+1.01%) |
Jan 29, 2018 | 28.00 | 28.36 | 28.00 | 28.34 | 4,901 | +0.14(+0.51%) |
Jan 26, 2018 | 28.19 | 28.53 | 27.75 | 28.19 | 13,733 | -0.32(-1.13%) |
Jan 25, 2018 | 28.78 | 28.78 | 27.90 | 28.51 | 9,623 | +0.00(+0.00%) |
Jan 24, 2018 | 28.85 | 28.92 | 28.51 | 28.51 | 10,795 | -0.29(-1.00%) |
Jan 23, 2018 | 28.04 | 29.13 | 28.04 | 28.80 | 18,505 | +0.01(+0.03%) |
Jan 22, 2018 | 28.85 | 29.13 | 28.63 | 28.79 | 5,514 | -0.62(-2.10%) |
Jan 19, 2018 | 29.16 | 29.66 | 29.15 | 29.41 | 15,423 | +0.08(+0.26%) |
Jan 18, 2018 | 29.31 | 29.49 | 29.16 | 29.33 | 9,493 | -0.10(-0.34%) |
Jan 17, 2018 | 29.74 | 29.74 | 29.14 | 29.44 | 3,835 | -0.27(-0.91%) |
Jan 16, 2018 | 30.03 | 30.03 | 29.49 | 29.71 | 10,494 | -0.20(-0.68%) |
Jan 12, 2018 | 29.91 | 29.91 | 29.91 | 0 | +0.06(+0.20%) | |
Jan 11, 2018 | 29.38 | 29.92 | 28.97 | 29.85 | 11,103 | +0.39(+1.32%) |
Jan 10, 2018 | 29.22 | 29.60 | 29.22 | 29.46 | 3,719 | +0.25(+0.84%) |
Jan 09, 2018 | 28.48 | 29.82 | 28.48 | 29.22 | 10,705 | +0.84(+2.95%) |
Jan 08, 2018 | 28.67 | 28.76 | 28.19 | 28.38 | 6,818 | -0.38(-1.32%) |
Jan 05, 2018 | 28.64 | 28.98 | 28.45 | 28.76 | 4,915 | -0.05(-0.18%) |
Jan 04, 2018 | 29.14 | 29.31 | 28.76 | 28.81 | 12,099 | +0.14(+0.50%) |
Jan 03, 2018 | 28.43 | 28.97 | 28.15 | 28.67 | 31,282 | +0.15(+0.53%) |
Jan 02, 2018 | 28.85 | 28.86 | 28.56 | 28.51 | 44,227 | -0.53(-1.83%) |
Dec 29, 2017 | 29.05 | 29.05 | 29.05 | 0 | -0.38(-1.29%) | |
Dec 28, 2017 | 29.27 | 29.64 | 29.27 | 29.43 | 14,620 | +0.11(+0.38%) |
Dec 27, 2017 | 29.26 | 29.59 | 28.39 | 29.32 | 8,933 | +0.14(+0.46%) |
Dec 26, 2017 | 28.45 | 29.61 | 28.45 | 29.18 | 21,300 | +0.30(+1.05%) |
Dec 22, 2017 | 28.88 | 29.48 | 28.85 | 28.88 | 25,971 | -0.05(-0.18%) |
Dec 21, 2017 | 29.05 | 29.52 | 28.76 | 28.93 | 27,298 | -0.38(-1.30%) |
Dec 20, 2017 | 29.62 | 29.73 | 29.13 | 29.31 | 21,131 | -0.30(-1.00%) |
Dec 19, 2017 | 29.72 | 29.79 | 29.59 | 29.60 | 10,190 | -0.14(-0.45%) |
Dec 18, 2017 | 29.32 | 29.86 | 29.29 | 29.74 | 16,436 | +0.12(+0.40%) |
Dec 15, 2017 | 29.39 | 29.94 | 28.92 | 29.62 | 79,604 | +0.14(+0.46%) |
Dec 14, 2017 | 30.38 | 30.38 | 29.49 | 29.49 | 13,550 | -0.12(-0.40%) |
Dec 13, 2017 | 29.82 | 29.93 | 29.30 | 29.60 | 20,374 | -0.02(-0.06%) |
Dec 12, 2017 | 29.67 | 30.43 | 29.55 | 29.62 | 36,360 | -0.12(-0.41%) |
Dec 11, 2017 | 30.01 | 30.41 | 29.60 | 29.74 | 30,535 | -0.06(-0.21%) |
Dec 08, 2017 | 29.69 | 29.87 | 29.41 | 29.81 | 8,343 | +0.01(+0.03%) |
Dec 07, 2017 | 30.03 | 30.28 | 29.05 | 29.80 | 10,363 | +0.32(+1.09%) |
Dec 06, 2017 | 29.44 | 29.91 | 28.89 | 29.48 | 12,446 | -0.23(-0.77%) |
Dec 05, 2017 | 29.44 | 30.36 | 29.44 | 29.71 | 14,963 | -0.37(-1.24%) |
Dec 04, 2017 | 30.00 | 30.45 | 30.00 | 30.08 | 14,992 | +0.44(+1.48%) |
Dec 01, 2017 | 29.90 | 30.07 | 29.29 | 29.64 | 26,247 | -0.21(-0.71%) |
Nov 30, 2017 | 29.60 | 31.29 | 29.18 | 29.85 | 20,470 | -0.18(-0.59%) |
Nov 29, 2017 | 28.94 | 30.14 | 28.94 | 30.03 | 9,155 | +1.10(+3.80%) |
Nov 28, 2017 | 28.73 | 29.16 | 28.73 | 28.93 | 2,994 | +0.30(+1.06%) |
Nov 27, 2017 | 28.60 | 28.78 | 28.23 | 28.62 | 9,965 | +0.01(+0.03%) |
Nov 24, 2017 | 28.29 | 28.84 | 28.29 | 28.61 | 3,416 | -0.21(-0.73%) |
Nov 22, 2017 | 28.72 | 29.18 | 28.72 | 28.83 | 15,920 | +0.20(+0.71%) |
Nov 21, 2017 | 28.50 | 28.84 | 28.50 | 28.62 | 11,089 | +0.19(+0.68%) |
Nov 20, 2017 | 28.37 | 28.66 | 28.17 | 28.43 | 6,391 | -0.08(-0.27%) |
Nov 17, 2017 | 28.29 | 28.56 | 28.15 | 28.50 | 11,919 | +0.10(+0.36%) |
Nov 16, 2017 | 28.18 | 28.58 | 28.00 | 28.40 | 11,206 | +0.28(+0.99%) |
Nov 15, 2017 | 28.00 | 28.61 | 28.00 | 28.12 | 15,902 | -0.12(-0.42%) |
Nov 14, 2017 | 27.91 | 28.55 | 27.69 | 28.24 | 13,201 | +0.39(+1.39%) |
Nov 13, 2017 | 27.14 | 28.09 | 27.14 | 27.85 | 8,367 | -0.43(-1.52%) |
Nov 10, 2017 | 29.04 | 29.04 | 28.19 | 28.28 | 3,416 | -0.49(-1.70%) |
Nov 09, 2017 | 28.46 | 29.00 | 28.46 | 28.77 | 5,205 | +0.29(+1.01%) |
Nov 08, 2017 | 28.61 | 29.04 | 28.08 | 28.49 | 12,214 | -0.34(-1.17%) |
Nov 07, 2017 | 29.96 | 29.96 | 28.37 | 28.82 | 5,798 | -1.71(-5.58%) |
Nov 06, 2017 | 30.89 | 30.89 | 30.39 | 30.53 | 13,380 | -0.35(-1.15%) |
Nov 03, 2017 | 30.58 | 30.89 | 30.20 | 30.88 | 22,720 | +0.02(+0.05%) |
Nov 02, 2017 | 29.99 | 30.88 | 29.54 | 30.87 | 5,653 | +0.60(+1.98%) |
Nov 01, 2017 | 30.89 | 30.89 | 30.17 | 30.27 | 8,088 | -0.62(-2.02%) |
Oct 31, 2017 | 31.01 | 31.48 | 30.58 | 30.89 | 11,604 | +0.04(+0.14%) |
Oct 30, 2017 | 31.09 | 31.22 | 30.62 | 30.85 | 14,457 | -0.49(-1.56%) |
Oct 27, 2017 | 31.08 | 31.44 | 31.08 | 31.34 | 19,139 | +0.30(+0.95%) |
Oct 26, 2017 | 31.48 | 31.53 | 30.83 | 31.04 | 4,005 | -0.47(-1.50%) |
Oct 25, 2017 | 31.65 | 31.65 | 31.27 | 31.52 | 6,583 | -0.14(-0.43%) |
Oct 24, 2017 | 31.65 | 31.83 | 31.43 | 31.65 | 49,507 | +0.12(+0.37%) |
Oct 23, 2017 | 31.57 | 31.65 | 31.00 | 31.53 | 27,520 | -0.06(-0.19%) |
Oct 20, 2017 | 31.93 | 31.93 | 31.41 | 31.59 | 40,596 | -0.14(-0.45%) |
Oct 19, 2017 | 30.88 | 31.76 | 30.65 | 31.74 | 33,654 | +0.68(+2.17%) |
Oct 18, 2017 | 31.01 | 31.31 | 30.50 | 31.06 | 22,056 | +0.17(+0.55%) |
Oct 17, 2017 | 30.68 | 30.93 | 30.64 | 30.89 | 4,747 | -0.05(-0.16%) |
Oct 16, 2017 | 30.85 | 31.05 | 30.18 | 30.94 | 2,429 | +0.08(+0.25%) |
Oct 13, 2017 | 30.81 | 31.30 | 30.29 | 30.87 | 23,169 | -0.19(-0.60%) |
Oct 12, 2017 | 31.45 | 31.45 | 30.83 | 31.05 | 32,471 | -0.41(-1.29%) |
Oct 11, 2017 | 30.45 | 32.03 | 30.45 | 31.46 | 38,453 | +1.07(+3.53%) |
Oct 10, 2017 | 30.38 | 30.56 | 30.34 | 30.39 | 35,133 | +0.13(+0.42%) |
Oct 09, 2017 | 30.39 | 30.45 | 30.26 | 30.26 | 6,872 | -0.08(-0.28%) |
Oct 06, 2017 | 30.10 | 30.43 | 30.10 | 30.34 | 24,711 | +0.05(+0.17%) |
Oct 05, 2017 | 30.06 | 30.53 | 29.68 | 30.29 | 10,150 | +0.38(+1.27%) |
Oct 04, 2017 | 30.67 | 30.77 | 29.67 | 29.91 | 15,512 | -0.73(-2.37%) |
Oct 03, 2017 | 31.15 | 31.15 | 30.07 | 30.64 | 18,632 | -0.49(-1.57%) |
Oct 02, 2017 | 31.13 | 31.23 | 31.06 | 31.13 | 17,146 | -0.05(-0.16%) |
Sep 29, 2017 | 31.10 | 31.23 | 30.97 | 31.18 | 76,692 | +0.19(+0.60%) |
Sep 28, 2017 | 30.51 | 31.10 | 30.23 | 30.99 | 17,663 | +0.24(+0.77%) |
Sep 27, 2017 | 30.12 | 30.82 | 30.12 | 30.76 | 96,293 | +0.78(+2.59%) |
Sep 26, 2017 | 29.51 | 30.08 | 29.28 | 29.98 | 20,552 | +0.38(+1.28%) |
Sep 25, 2017 | 28.61 | 29.75 | 28.61 | 29.60 | 9,911 | +0.96(+3.36%) |
Sep 22, 2017 | 27.09 | 28.76 | 27.09 | 28.64 | 17,000 | -0.12(-0.41%) |
Sep 21, 2017 | 28.51 | 28.99 | 27.52 | 28.76 | 15,400 | +0.12(+0.41%) |
Sep 20, 2017 | 29.28 | 29.46 | 28.43 | 28.64 | 17,032 | -0.81(-2.75%) |
Sep 19, 2017 | 30.04 | 30.04 | 29.02 | 29.45 | 10,826 | -0.25(-0.85%) |
Sep 18, 2017 | 29.88 | 30.39 | 29.18 | 29.70 | 22,155 | -0.25(-0.85%) |
Sep 15, 2017 | 29.82 | 29.96 | 29.42 | 29.96 | 39,502 | +0.20(+0.68%) |
Sep 14, 2017 | 29.62 | 29.75 | 29.53 | 29.75 | 6,285 | +0.12(+0.40%) |
Sep 13, 2017 | 28.96 | 30.09 | 28.95 | 29.64 | 17,403 | +0.57(+1.97%) |
Sep 12, 2017 | 28.70 | 29.08 | 28.59 | 29.06 | 14,989 | +0.36(+1.26%) |
Sep 11, 2017 | 29.04 | 29.04 | 28.55 | 28.70 | 9,919 | +0.51(+1.80%) |
Sep 08, 2017 | 28.47 | 28.69 | 27.13 | 28.19 | 7,706 | -0.15(-0.54%) |
Sep 07, 2017 | 28.47 | 29.02 | 28.34 | 28.34 | 17,197 | -0.50(-1.73%) |
Sep 06, 2017 | 28.34 | 29.08 | 27.85 | 28.84 | 21,121 | +0.42(+1.48%) |
Sep 05, 2017 | 28.41 | 28.87 | 27.79 | 28.42 | 39,333 | -0.28(-0.97%) |
Sep 01, 2017 | 28.79 | 28.96 | 28.79 | 28.70 | 13,097 | +0.08(+0.29%) |
Aug 31, 2017 | 27.80 | 28.88 | 27.73 | 28.61 | 10,757 | +1.00(+3.61%) |
Aug 30, 2017 | 27.47 | 27.81 | 27.42 | 27.62 | 6,838 | +0.24(+0.89%) |
Aug 29, 2017 | 27.36 | 27.82 | 26.57 | 27.37 | 4,325 | -0.03(-0.09%) |
Aug 28, 2017 | 27.25 | 27.81 | 26.80 | 27.40 | 7,392 | +0.63(+2.37%) |
Aug 25, 2017 | 26.87 | 26.98 | 26.46 | 26.77 | 16,082 | -0.03(-0.13%) |
Aug 24, 2017 | 26.93 | 27.01 | 26.64 | 26.80 | 4,049 | -0.17(-0.63%) |
Aug 23, 2017 | 27.03 | 27.09 | 26.84 | 26.97 | 1,806 | -0.10(-0.37%) |
Aug 22, 2017 | 26.79 | 27.13 | 26.79 | 27.07 | 12,044 | +0.47(+1.78%) |
Aug 21, 2017 | 26.63 | 26.91 | 26.50 | 26.60 | 13,057 | -0.14(-0.51%) |
Aug 18, 2017 | 26.68 | 26.88 | 26.60 | 26.73 | 15,071 | -0.26(-0.97%) |
Aug 17, 2017 | 27.05 | 27.23 | 26.68 | 26.99 | 10,322 | -0.19(-0.68%) |
Aug 16, 2017 | 27.25 | 27.80 | 27.09 | 27.18 | 7,106 | -0.14(-0.53%) |
Aug 15, 2017 | 27.13 | 27.49 | 26.93 | 27.32 | 5,417 | +0.19(+0.68%) |
Aug 14, 2017 | 26.71 | 27.14 | 26.38 | 27.14 | 22,563 | +0.39(+1.45%) |
Aug 11, 2017 | 27.83 | 27.83 | 26.44 | 26.75 | 13,497 | -0.92(-3.33%) |
Aug 10, 2017 | 27.87 | 27.87 | 27.44 | 27.67 | 9,930 | -0.33(-1.17%) |
Aug 09, 2017 | 27.29 | 28.22 | 27.29 | 28.00 | 19,174 | +0.25(+0.91%) |
Aug 08, 2017 | 27.43 | 28.14 | 27.43 | 27.74 | 13,290 | +0.30(+1.11%) |
Aug 07, 2017 | 27.87 | 27.87 | 27.44 | 27.44 | 7,482 | -0.48(-1.72%) |
Aug 04, 2017 | 27.53 | 27.92 | 27.43 | 27.92 | 8,905 | +0.40(+1.44%) |
Aug 03, 2017 | 27.63 | 28.06 | 27.47 | 27.53 | 8,041 | -0.56(-2.01%) |
Aug 02, 2017 | 28.60 | 28.68 | 27.85 | 28.09 | 4,581 | -0.66(-2.29%) |
Aug 01, 2017 | 27.77 | 28.84 | 27.76 | 28.75 | 22,230 | +1.11(+4.02%) |
Jul 31, 2017 | 27.81 | 27.81 | 27.34 | 27.63 | 8,912 | +0.00(+0.00%) |
Jul 28, 2017 | 27.44 | 27.81 | 27.29 | 27.63 | 184,868 | +0.35(+1.30%) |
Jul 27, 2017 | 27.26 | 27.31 | 26.94 | 27.28 | 5,776 | +0.16(+0.59%) |
Jul 26, 2017 | 27.16 | 27.22 | 27.12 | 27.12 | 1,333 | -0.08(-0.31%) |
Jul 25, 2017 | 27.42 | 27.75 | 27.04 | 27.21 | 14,317 | -0.07(-0.25%) |
Jul 24, 2017 | 27.08 | 28.07 | 27.04 | 27.27 | 18,970 | +0.02(+0.06%) |
Jul 21, 2017 | 27.56 | 27.71 | 26.98 | 27.26 | 30,343 | -0.23(-0.83%) |
Jul 20, 2017 | 27.04 | 27.48 | 26.47 | 27.48 | 12,987 | +0.55(+2.03%) |
Jul 19, 2017 | 26.94 | 27.12 | 26.53 | 26.94 | 6,880 | +0.15(+0.57%) |
Jul 18, 2017 | 26.83 | 27.24 | 26.72 | 26.78 | 8,322 | -0.25(-0.93%) |
Jul 17, 2017 | 27.37 | 27.60 | 26.99 | 27.04 | 6,316 | +0.18(+0.66%) |
Jul 14, 2017 | 27.26 | 27.35 | 26.31 | 26.86 | 4,960 | -0.71(-2.57%) |
Jul 13, 2017 | 27.58 | 27.70 | 27.28 | 27.57 | 4,690 | -0.16(-0.58%) |
Jul 12, 2017 | 27.47 | 27.95 | 27.42 | 27.73 | 7,286 | +0.30(+1.11%) |
Jul 11, 2017 | 29.02 | 29.02 | 26.58 | 27.42 | 20,096 | +0.24(+0.90%) |
Jul 10, 2017 | 27.30 | 27.36 | 26.93 | 27.18 | 13,892 | -0.24(-0.86%) |
Jul 07, 2017 | 26.67 | 27.58 | 26.67 | 27.42 | 6,311 | +0.83(+3.10%) |
Jul 06, 2017 | 26.99 | 26.59 | 26.59 | 6,629 | -0.16(-0.60%) | |
Jul 05, 2017 | 26.95 | 26.95 | 26.73 | 26.75 | 11,872 | +0.17(+0.63%) |
Jul 03, 2017 | 26.04 | 27.08 | 26.04 | 26.58 | 5,429 | +0.28(+1.06%) |
Jun 30, 2017 | 25.77 | 26.68 | 25.77 | 26.30 | 5,913 | +0.01(+0.03%) |
Jun 29, 2017 | 27.20 | 27.20 | 25.98 | 26.30 | 11,713 | -0.83(-3.04%) |
Jun 28, 2017 | 26.31 | 27.12 | 26.31 | 27.12 | 5,816 | +0.74(+2.81%) |
Jun 27, 2017 | 26.48 | 26.53 | 25.86 | 26.38 | 7,199 | -0.13(-0.51%) |
Jun 26, 2017 | 26.36 | 26.53 | 26.36 | 26.51 | 7,520 | +0.03(+0.10%) |
Jun 23, 2017 | 25.45 | 26.97 | 25.45 | 26.49 | 200,643 | -0.19(-0.73%) |
Jun 22, 2017 | 26.99 | 27.03 | 26.68 | 26.68 | 5,576 | -0.48(-1.77%) |
Jun 21, 2017 | 27.53 | 27.54 | 27.03 | 27.16 | 10,125 | -0.36(-1.32%) |
Jun 20, 2017 | 27.36 | 27.69 | 26.84 | 27.53 | 20,020 | -0.26(-0.94%) |
Jun 19, 2017 | 27.79 | 27.92 | 27.67 | 27.79 | 20,977 | +0.24(+0.86%) |
Jun 16, 2017 | 28.07 | 28.14 | 27.05 | 27.55 | 17,946 | -0.86(-3.02%) |
Jun 15, 2017 | 28.08 | 28.78 | 28.08 | 28.41 | 6,743 | +0.03(+0.09%) |
Jun 14, 2017 | 28.12 | 28.81 | 27.30 | 28.38 | 2,819 | +0.32(+1.14%) |
Jun 13, 2017 | 27.41 | 28.06 | 26.75 | 28.06 | 3,881 | +0.78(+2.87%) |
Jun 12, 2017 | 27.37 | 27.41 | 26.82 | 27.28 | 10,447 | -0.27(-0.98%) |
Jun 09, 2017 | 27.46 | 27.79 | 26.94 | 27.55 | 12,441 | +0.18(+0.65%) |
Jun 08, 2017 | 26.89 | 27.56 | 26.68 | 27.37 | 4,606 | +0.76(+2.85%) |
Jun 07, 2017 | 26.58 | 26.83 | 26.28 | 26.62 | 7,673 | -0.03(-0.09%) |
Jun 06, 2017 | 26.69 | 26.77 | 26.15 | 26.64 | 2,270 | +0.03(+0.10%) |
Jun 05, 2017 | 26.89 | 26.89 | 26.07 | 26.62 | 5,197 | -0.27(-1.00%) |
Jun 02, 2017 | 26.34 | 26.95 | 25.94 | 26.89 | 6,526 | +0.88(+3.40%) |
Jun 01, 2017 | 27.11 | 27.11 | 25.93 | 26.00 | 11,710 | -0.13(-0.52%) |
May 31, 2017 | 25.73 | 26.14 | 25.18 | 26.14 | 6,277 | +0.28(+1.07%) |
May 30, 2017 | 26.65 | 27.21 | 25.86 | 25.86 | 2,635 | -0.93(-3.49%) |
May 26, 2017 | 27.80 | 27.80 | 26.53 | 26.79 | 13,710 | -1.26(-4.50%) |
May 25, 2017 | 27.80 | 28.06 | 27.80 | 28.06 | 4,291 | -0.35(-1.25%) |
May 24, 2017 | 28.86 | 28.86 | 28.41 | 28.41 | 2,247 | -0.29(-1.03%) |
May 23, 2017 | 28.40 | 28.90 | 28.40 | 28.70 | 3,120 | +0.22(+0.77%) |
May 22, 2017 | 28.75 | 28.85 | 28.37 | 28.49 | 3,965 | -0.01(-0.03%) |
May 19, 2017 | 28.84 | 29.06 | 28.44 | 28.49 | 12,253 | -0.45(-1.57%) |
May 18, 2017 | 28.54 | 29.14 | 28.54 | 28.95 | 8,378 | +0.75(+2.66%) |
May 17, 2017 | 30.07 | 30.08 | 28.20 | 28.20 | 9,415 | -2.25(-7.39%) |
May 16, 2017 | 30.48 | 30.49 | 30.30 | 30.45 | 8,386 | -0.08(-0.25%) |
May 15, 2017 | 30.27 | 30.69 | 30.05 | 30.52 | 31,695 | -0.47(-1.52%) |
May 12, 2017 | 30.82 | 31.18 | 30.68 | 31.00 | 14,289 | +0.31(+1.02%) |
May 11, 2017 | 30.39 | 31.06 | 30.08 | 30.68 | 8,975 | +0.32(+1.05%) |
May 10, 2017 | 30.94 | 30.94 | 30.36 | 30.36 | 1,971 | +0.18(+0.58%) |
May 09, 2017 | 30.39 | 30.39 | 29.78 | 30.19 | 8,094 | -0.16(-0.53%) |
May 08, 2017 | 30.15 | 30.68 | 29.10 | 30.35 | 8,028 | +0.19(+0.64%) |
May 05, 2017 | 29.72 | 30.28 | 29.69 | 30.15 | 11,075 | +0.51(+1.73%) |
May 04, 2017 | 29.48 | 29.78 | 29.48 | 29.64 | 1,339 | +0.17(+0.57%) |
May 03, 2017 | 29.44 | 29.92 | 29.30 | 29.47 | 7,026 | -0.27(-0.90%) |
May 02, 2017 | 29.73 | 29.78 | 29.73 | 29.74 | 4,434 | -0.47(-1.56%) |
May 01, 2017 | 30.31 | 30.39 | 29.72 | 30.21 | 5,435 | -0.17(-0.55%) |
Apr 28, 2017 | 30.85 | 30.85 | 29.34 | 30.38 | 14,712 | +0.54(+1.80%) |
Apr 27, 2017 | 29.52 | 30.10 | 29.13 | 29.84 | 2,941 | +0.50(+1.72%) |
Apr 26, 2017 | 29.83 | 30.92 | 29.34 | 29.34 | 4,759 | -0.43(-1.44%) |
Apr 25, 2017 | 30.27 | 30.99 | 29.46 | 29.77 | 20,881 | -0.74(-2.42%) |
Apr 24, 2017 | 30.22 | 32.37 | 30.10 | 30.51 | 15,194 | +0.66(+2.23%) |
Apr 21, 2017 | 29.29 | 29.84 | 29.04 | 29.84 | 15,063 | +0.51(+1.75%) |
Apr 20, 2017 | 28.50 | 29.45 | 28.50 | 29.33 | 14,539 | +0.71(+2.50%) |
Apr 19, 2017 | 28.96 | 29.02 | 28.62 | 28.62 | 10,465 | -0.21(-0.73%) |
Apr 18, 2017 | 28.32 | 28.83 | 28.32 | 28.83 | 41,748 | +0.69(+2.45%) |
Apr 17, 2017 | 27.75 | 28.14 | 27.60 | 28.14 | 11,657 | +0.47(+1.70%) |
Apr 13, 2017 | 28.25 | 28.47 | 27.67 | 27.67 | 47,270 | +0.08(+0.30%) |
Apr 12, 2017 | 27.58 | 27.58 | 27.58 | 27.58 | 1,420 | -0.23(-0.82%) |
Apr 11, 2017 | 27.56 | 28.20 | 27.56 | 27.81 | 3,549 | +0.24(+0.88%) |
Apr 10, 2017 | 27.70 | 28.04 | 27.35 | 27.57 | 10,984 | -0.81(-2.84%) |
Apr 07, 2017 | 27.89 | 28.57 | 27.89 | 28.37 | 10,983 | +0.56(+2.03%) |
Apr 06, 2017 | 27.66 | 28.23 | 27.55 | 27.81 | 12,263 | -0.60(-2.10%) |
Apr 05, 2017 | 28.94 | 28.96 | 28.07 | 28.41 | 27,264 | -0.63(-2.17%) |
Apr 04, 2017 | 27.63 | 29.04 | 27.63 | 29.04 | 11,569 | +0.52(+1.83%) |
Apr 03, 2017 | 28.87 | 29.08 | 27.87 | 28.52 | 20,359 | -0.40(-1.37%) |
Mar 31, 2017 | 28.68 | 29.01 | 28.41 | 28.91 | 16,337 | +0.36(+1.27%) |
Mar 30, 2017 | 28.09 | 29.00 | 27.73 | 28.55 | 42,393 | +0.39(+1.37%) |
Mar 29, 2017 | 26.11 | 28.40 | 26.11 | 28.16 | 16,683 | +1.93(+7.37%) |
Mar 28, 2017 | 25.74 | 26.63 | 25.56 | 26.23 | 14,624 | +0.49(+1.89%) |
Mar 27, 2017 | 25.40 | 26.04 | 25.36 | 25.74 | 12,263 | +0.26(+1.02%) |
Mar 24, 2017 | 25.63 | 26.30 | 25.45 | 25.48 | 6,473 | -0.14(-0.56%) |
Mar 23, 2017 | 26.09 | 26.09 | 25.44 | 25.62 | 10,341 | -0.62(-2.37%) |
Mar 22, 2017 | 27.53 | 27.53 | 26.08 | 26.25 | 13,753 | -1.29(-4.70%) |
Mar 21, 2017 | 28.26 | 28.73 | 27.54 | 27.54 | 16,452 | -0.91(-3.19%) |
Mar 20, 2017 | 28.70 | 29.42 | 28.40 | 28.45 | 36,959 | -0.62(-2.14%) |
Mar 17, 2017 | 26.25 | 29.17 | 26.09 | 29.07 | 116,684 | +2.65(+10.02%) |
Mar 16, 2017 | 26.06 | 26.43 | 26.06 | 26.42 | 5,374 | -0.03(-0.13%) |
Mar 15, 2017 | 26.04 | 26.46 | 26.04 | 26.46 | 4,437 | +0.34(+1.32%) |
Mar 14, 2017 | 26.72 | 26.72 | 26.06 | 26.11 | 8,473 | -0.75(-2.79%) |
Mar 13, 2017 | 25.93 | 27.41 | 25.93 | 26.86 | 2,056 | -0.56(-2.05%) |
Mar 10, 2017 | 27.74 | 27.76 | 27.42 | 27.42 | 10,484 | -0.16(-0.58%) |
Mar 09, 2017 | 27.57 | 27.83 | 27.47 | 27.58 | 32,224 | +0.13(+0.49%) |
Mar 08, 2017 | 27.55 | 27.55 | 27.32 | 27.45 | 9,719 | -0.13(-0.46%) |
Mar 07, 2017 | 27.71 | 27.71 | 27.27 | 27.57 | 9,787 | -0.17(-0.61%) |
Mar 06, 2017 | 27.91 | 27.91 | 27.53 | 27.74 | 5,485 | +0.12(+0.43%) |
Mar 03, 2017 | 28.00 | 28.00 | 27.11 | 27.62 | 7,259 | -0.23(-0.82%) |
Mar 02, 2017 | 27.70 | 28.08 | 27.70 | 27.85 | 23,068 | +0.08(+0.27%) |
Mar 01, 2017 | 27.93 | 27.93 | 27.36 | 27.78 | 7,517 | +0.16(+0.58%) |
Feb 28, 2017 | 27.30 | 27.91 | 27.20 | 27.62 | 6,251 | -0.70(-2.46%) |
Feb 27, 2017 | 27.98 | 28.33 | 27.88 | 28.31 | 13,499 | +0.37(+1.32%) |
Feb 24, 2017 | 27.41 | 27.95 | 27.41 | 27.94 | 7,095 | +0.45(+1.62%) |
Feb 23, 2017 | 27.43 | 27.62 | 26.94 | 27.50 | 50,890 | +0.22(+0.80%) |
Feb 22, 2017 | 27.31 | 27.55 | 27.25 | 27.28 | 5,411 | -0.04(-0.15%) |
Feb 21, 2017 | 27.17 | 27.32 | 27.14 | 27.32 | 4,918 | +0.34(+1.28%) |
Feb 17, 2017 | 26.98 | 26.98 | 26.98 | 0 | -0.05(-0.19%) | |
Feb 16, 2017 | 26.90 | 27.28 | 26.89 | 27.03 | 6,524 | +0.09(+0.34%) |
Feb 15, 2017 | 26.90 | 27.09 | 26.88 | 26.93 | 17,404 | +0.08(+0.31%) |
Feb 14, 2017 | 27.01 | 27.01 | 26.81 | 26.85 | 21,034 | -0.31(-1.14%) |
Feb 13, 2017 | 26.78 | 27.24 | 26.78 | 27.16 | 5,295 | +0.51(+1.92%) |
Feb 10, 2017 | 26.83 | 26.83 | 26.65 | 26.65 | 2,421 | -0.06(-0.22%) |
Feb 09, 2017 | 26.83 | 26.83 | 26.63 | 26.71 | 3,476 | +0.05(+0.19%) |
Feb 08, 2017 | 26.57 | 27.14 | 26.55 | 26.66 | 8,122 | +0.08(+0.32%) |
Feb 07, 2017 | 26.48 | 26.62 | 26.25 | 26.57 | 14,079 | +0.09(+0.35%) |
Feb 06, 2017 | 25.71 | 26.67 | 25.58 | 26.48 | 20,272 | +0.65(+2.53%) |
Feb 03, 2017 | 25.00 | 25.96 | 25.00 | 25.83 | 20,141 | +0.83(+3.32%) |
Feb 02, 2017 | 24.58 | 25.29 | 24.58 | 25.00 | 1,769 | +0.38(+1.53%) |