Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.52 | 25.66 | 25.19 | 25.28 | 1,372,776 | -0.25(-0.98%) |
May 30, 2018 | 25.65 | 25.82 | 25.50 | 25.53 | 1,010,118 | -0.03(-0.12%) |
May 29, 2018 | 25.53 | 25.67 | 25.37 | 25.56 | 1,045,453 | -0.04(-0.16%) |
May 25, 2018 | 25.60 | 25.60 | 25.60 | 0 | +0.11(+0.43%) | |
May 24, 2018 | 25.68 | 25.68 | 25.37 | 25.49 | 1,196,750 | -0.24(-0.93%) |
May 23, 2018 | 25.84 | 25.92 | 25.56 | 25.73 | 923,576 | -0.20(-0.77%) |
May 22, 2018 | 26.27 | 26.33 | 25.91 | 25.93 | 1,450,168 | -0.23(-0.88%) |
May 21, 2018 | 26.41 | 26.57 | 25.96 | 26.16 | 858,499 | -0.19(-0.72%) |
May 18, 2018 | 26.57 | 26.70 | 26.31 | 26.35 | 1,340,127 | -0.23(-0.87%) |
May 17, 2018 | 26.45 | 26.74 | 26.40 | 26.58 | 2,305,888 | +0.02(+0.08%) |
May 16, 2018 | 26.25 | 26.83 | 25.93 | 26.56 | 1,870,179 | +0.24(+0.91%) |
May 15, 2018 | 26.74 | 26.74 | 26.30 | 26.32 | 867,055 | -0.51(-1.90%) |
May 14, 2018 | 27.19 | 27.31 | 26.80 | 26.83 | 1,607,364 | -0.33(-1.22%) |
May 11, 2018 | 27.35 | 27.39 | 27.09 | 27.16 | 644,963 | -0.22(-0.80%) |
May 10, 2018 | 27.17 | 27.47 | 27.01 | 27.38 | 1,277,668 | +0.26(+0.96%) |
May 09, 2018 | 26.91 | 27.14 | 26.62 | 27.12 | 1,224,163 | +0.20(+0.74%) |
May 08, 2018 | 26.87 | 27.18 | 26.67 | 26.92 | 1,252,283 | +0.22(+0.82%) |
May 07, 2018 | 26.24 | 26.99 | 26.14 | 26.70 | 1,404,503 | +0.55(+2.10%) |
May 04, 2018 | 25.96 | 26.29 | 25.85 | 26.15 | 1,244,864 | +0.14(+0.54%) |
May 03, 2018 | 25.75 | 26.38 | 25.74 | 26.01 | 1,344,578 | -0.46(-1.74%) |
May 02, 2018 | 28.04 | 28.83 | 26.09 | 26.47 | 2,987,021 | -0.47(-1.74%) |
May 01, 2018 | 26.99 | 27.25 | 26.69 | 26.94 | 3,328,873 | -0.06(-0.22%) |
Apr 30, 2018 | 27.19 | 27.44 | 27.00 | 27.00 | 770,447 | -0.31(-1.14%) |
Apr 27, 2018 | 27.53 | 27.69 | 27.29 | 27.31 | 807,377 | -0.14(-0.51%) |
Apr 26, 2018 | 27.15 | 27.51 | 27.09 | 27.45 | 954,365 | +0.28(+1.03%) |
Apr 25, 2018 | 27.43 | 27.47 | 26.99 | 27.17 | 799,082 | -0.23(-0.84%) |
Apr 24, 2018 | 27.67 | 27.90 | 27.05 | 27.40 | 968,257 | -0.13(-0.47%) |
Apr 23, 2018 | 27.52 | 27.59 | 27.26 | 27.53 | 900,162 | -0.01(-0.04%) |
Apr 20, 2018 | 27.71 | 27.82 | 27.47 | 27.54 | 723,291 | -0.12(-0.43%) |
Apr 19, 2018 | 27.54 | 27.78 | 27.44 | 27.66 | 604,336 | +0.10(+0.36%) |
Apr 18, 2018 | 27.62 | 27.88 | 27.38 | 27.56 | 896,375 | -0.05(-0.18%) |
Apr 17, 2018 | 27.43 | 27.70 | 27.27 | 27.61 | 773,421 | +0.32(+1.17%) |
Apr 16, 2018 | 27.35 | 27.36 | 27.03 | 27.29 | 1,319,640 | +0.04(+0.15%) |
Apr 13, 2018 | 27.42 | 27.49 | 27.05 | 27.25 | 791,622 | -0.14(-0.51%) |
Apr 12, 2018 | 27.33 | 27.53 | 27.13 | 27.39 | 820,305 | +0.25(+0.92%) |
Apr 11, 2018 | 26.98 | 27.33 | 26.96 | 27.14 | 807,557 | -0.02(-0.07%) |
Apr 10, 2018 | 26.80 | 27.21 | 26.50 | 27.16 | 1,290,880 | +0.71(+2.68%) |
Apr 09, 2018 | 26.76 | 26.83 | 26.43 | 26.45 | 918,886 | -0.11(-0.41%) |
Apr 06, 2018 | 26.56 | 990,184 | -0.45(-1.67%) | |||
Apr 05, 2018 | 27.02 | 27.21 | 26.75 | 27.01 | 1,044,378 | +0.12(+0.45%) |
Apr 04, 2018 | 26.24 | 26.93 | 26.03 | 26.89 | 2,040,588 | +0.33(+1.24%) |
Apr 03, 2018 | 26.50 | 26.67 | 25.99 | 26.56 | 1,656,153 | +0.09(+0.34%) |
Apr 02, 2018 | 26.37 | 26.93 | 26.17 | 26.47 | 2,226,725 | -0.10(-0.38%) |
Mar 29, 2018 | 26.57 | 26.57 | 26.57 | 0 | +0.30(+1.14%) | |
Mar 28, 2018 | 26.64 | 26.90 | 26.21 | 26.27 | 2,194,353 | -0.44(-1.65%) |
Mar 27, 2018 | 27.26 | 27.36 | 26.62 | 26.71 | 1,833,336 | -0.54(-1.98%) |
Mar 26, 2018 | 27.02 | 27.29 | 26.56 | 27.25 | 1,625,884 | +0.58(+2.17%) |
Mar 23, 2018 | 27.33 | 27.33 | 26.66 | 26.67 | 1,691,272 | -0.58(-2.13%) |
Mar 22, 2018 | 27.07 | 28.05 | 27.07 | 27.25 | 3,220,526 | -0.11(-0.40%) |
Mar 21, 2018 | 26.77 | 27.41 | 26.67 | 27.36 | 1,061,663 | +0.53(+1.98%) |
Mar 20, 2018 | 26.82 | 27.00 | 26.61 | 26.83 | 1,028,614 | +0.11(+0.41%) |
Mar 19, 2018 | 27.18 | 27.32 | 26.49 | 26.72 | 963,101 | -0.47(-1.73%) |
Mar 16, 2018 | 26.98 | 27.33 | 26.82 | 27.19 | 2,151,925 | +0.21(+0.78%) |
Mar 15, 2018 | 27.46 | 27.56 | 26.83 | 26.98 | 1,036,235 | -0.50(-1.82%) |
Mar 14, 2018 | 27.73 | 27.93 | 27.34 | 27.48 | 627,479 | -0.13(-0.47%) |
Mar 13, 2018 | 28.00 | 28.08 | 27.43 | 27.61 | 706,703 | -0.27(-0.97%) |
Mar 12, 2018 | 27.81 | 28.14 | 27.69 | 27.88 | 1,358,934 | +0.17(+0.61%) |
Mar 09, 2018 | 27.11 | 27.93 | 27.11 | 27.71 | 1,404,733 | +0.66(+2.44%) |
Mar 08, 2018 | 26.97 | 27.09 | 26.57 | 27.05 | 992,301 | +0.18(+0.67%) |
Mar 07, 2018 | 26.55 | 27.00 | 26.55 | 26.87 | 1,516,870 | +0.07(+0.26%) |
Mar 06, 2018 | 26.49 | 26.88 | 26.36 | 26.80 | 1,278,859 | +0.43(+1.63%) |
Mar 05, 2018 | 25.93 | 26.55 | 25.92 | 26.37 | 923,779 | +0.30(+1.15%) |
Mar 02, 2018 | 25.38 | 26.12 | 25.18 | 26.07 | 1,381,975 | +0.46(+1.80%) |
Mar 01, 2018 | 25.54 | 25.99 | 25.20 | 25.61 | 1,067,795 | +0.11(+0.43%) |
Feb 28, 2018 | 25.74 | 25.97 | 25.50 | 25.50 | 867,231 | -0.09(-0.35%) |
Feb 27, 2018 | 26.37 | 26.41 | 25.59 | 25.59 | 1,425,295 | -0.71(-2.70%) |
Feb 26, 2018 | 25.80 | 26.44 | 25.66 | 26.30 | 2,072,574 | +0.70(+2.73%) |
Feb 23, 2018 | 24.97 | 25.64 | 24.97 | 25.60 | 1,593,490 | +0.69(+2.77%) |
Feb 22, 2018 | 24.86 | 24.91 | 24.54 | 24.91 | 1,538,248 | +0.23(+0.93%) |
Feb 21, 2018 | 25.30 | 25.50 | 24.66 | 24.68 | 1,387,085 | -0.24(-0.96%) |
Feb 20, 2018 | 25.20 | 25.41 | 24.88 | 24.92 | 1,815,596 | -0.50(-1.97%) |
Feb 16, 2018 | 25.42 | 25.42 | 25.42 | 0 | -0.49(-1.89%) | |
Feb 15, 2018 | 25.37 | 25.94 | 24.87 | 25.91 | 3,173,337 | +1.14(+4.60%) |
Feb 14, 2018 | 24.67 | 25.02 | 24.61 | 24.77 | 1,689,344 | +0.02(+0.08%) |
Feb 13, 2018 | 24.64 | 24.83 | 24.24 | 24.75 | 1,818,712 | +0.08(+0.32%) |
Feb 12, 2018 | 23.35 | 24.80 | 23.12 | 24.67 | 2,326,426 | +1.50(+6.47%) |
Feb 09, 2018 | 23.56 | 23.98 | 22.60 | 23.17 | 1,932,119 | -0.29(-1.24%) |
Feb 08, 2018 | 24.49 | 24.49 | 23.45 | 23.46 | 1,805,203 | -0.97(-3.97%) |
Feb 07, 2018 | 24.01 | 24.39 | 23.85 | 24.43 | 1,707,911 | +0.35(+1.45%) |
Feb 06, 2018 | 23.79 | 24.16 | 23.26 | 24.08 | 2,021,301 | -0.27(-1.11%) |
Feb 05, 2018 | 25.20 | 25.20 | 24.14 | 24.35 | 1,303,566 | -1.12(-4.40%) |
Feb 02, 2018 | 25.73 | 25.85 | 25.46 | 25.47 | 1,427,928 | -0.32(-1.24%) |
Feb 01, 2018 | 25.30 | 26.00 | 25.30 | 25.79 | 1,906,793 | +0.49(+1.94%) |
Jan 31, 2018 | 25.35 | 25.58 | 25.19 | 25.30 | 1,071,744 | +0.06(+0.24%) |
Jan 30, 2018 | 25.05 | 25.29 | 25.01 | 25.24 | 1,536,452 | +0.20(+0.80%) |
Jan 29, 2018 | 25.30 | 25.46 | 25.01 | 25.04 | 745,546 | -0.32(-1.26%) |
Jan 26, 2018 | 25.45 | 25.57 | 25.32 | 25.36 | 1,153,200 | -0.05(-0.20%) |
Jan 25, 2018 | 25.49 | 25.59 | 25.32 | 25.41 | 1,763,454 | +0.02(+0.08%) |
Jan 24, 2018 | 25.60 | 25.83 | 25.29 | 25.39 | 1,600,572 | -0.15(-0.59%) |
Jan 23, 2018 | 25.50 | 25.67 | 25.35 | 25.54 | 1,449,779 | +0.04(+0.16%) |
Jan 22, 2018 | 25.58 | 25.71 | 25.40 | 25.50 | 1,038,326 | -0.08(-0.31%) |
Jan 19, 2018 | 25.71 | 25.71 | 25.25 | 25.58 | 1,152,375 | -0.04(-0.16%) |
Jan 18, 2018 | 25.69 | 25.98 | 25.58 | 25.62 | 1,240,596 | -0.18(-0.70%) |
Jan 17, 2018 | 25.62 | 25.99 | 25.52 | 25.80 | 6,152,237 | +0.32(+1.26%) |
Jan 16, 2018 | 25.50 | 25.66 | 25.27 | 25.48 | 1,644,541 | -0.01(-0.04%) |
Jan 12, 2018 | 25.49 | 25.49 | 25.49 | 0 | -0.02(-0.08%) | |
Jan 11, 2018 | 25.36 | 25.43 | 25.16 | 25.51 | 1,597,602 | +0.25(+0.99%) |
Jan 10, 2018 | 25.22 | 25.26 | 699,360 | -0.43(-1.67%) | ||
Jan 09, 2018 | 26.07 | 26.17 | 25.68 | 25.69 | 1,136,234 | -0.26(-1.00%) |
Jan 08, 2018 | 26.00 | 26.09 | 25.77 | 25.95 | 1,518,578 | -0.05(-0.19%) |
Jan 05, 2018 | 26.03 | 26.12 | 25.95 | 26.00 | 944,344 | +0.03(+0.12%) |
Jan 04, 2018 | 26.08 | 26.20 | 25.92 | 25.97 | 1,460,150 | -0.02(-0.08%) |
Jan 03, 2018 | 25.83 | 26.02 | 25.57 | 25.99 | 1,360,704 | +0.22(+0.85%) |
Jan 02, 2018 | 25.70 | 25.86 | 25.67 | 25.77 | 1,401,345 | +0.08(+0.31%) |
Dec 29, 2017 | 25.69 | 25.69 | 25.69 | 0 | -0.31(-1.19%) | |
Dec 28, 2017 | 26.06 | 26.18 | 25.85 | 26.00 | 741,527 | +0.02(+0.08%) |
Dec 27, 2017 | 26.16 | 26.29 | 25.88 | 25.98 | 1,192,713 | -0.04(-0.15%) |
Dec 26, 2017 | 26.17 | 26.26 | 25.84 | 26.02 | 854,086 | -0.21(-0.80%) |
Dec 22, 2017 | 26.91 | 26.91 | 26.21 | 26.23 | 2,432,040 | -0.67(-2.49%) |
Dec 21, 2017 | 26.57 | 27.03 | 26.45 | 26.90 | 2,957,054 | +0.40(+1.51%) |
Dec 20, 2017 | 25.93 | 26.68 | 25.90 | 26.50 | 2,294,768 | +0.68(+2.63%) |
Dec 19, 2017 | 25.25 | 25.94 | 24.85 | 25.82 | 3,041,403 | +0.07(+0.27%) |
Dec 18, 2017 | 26.16 | 26.28 | 25.71 | 25.75 | 2,678,909 | -0.07(-0.27%) |
Dec 15, 2017 | 27.04 | 27.16 | 25.70 | 25.82 | 6,461,789 | -1.15(-4.26%) |
Dec 14, 2017 | 28.30 | 28.38 | 26.47 | 26.97 | 3,659,268 | -1.80(-6.26%) |
Dec 13, 2017 | 29.24 | 29.32 | 28.74 | 28.77 | 1,510,186 | -0.36(-1.24%) |
Dec 12, 2017 | 29.26 | 29.50 | 29.09 | 29.13 | 2,346,237 | -0.29(-0.99%) |
Dec 11, 2017 | 29.32 | 29.57 | 29.15 | 29.42 | 963,181 | +0.11(+0.38%) |
Dec 08, 2017 | 29.24 | 29.40 | 29.06 | 29.31 | 763,996 | +0.17(+0.58%) |
Dec 07, 2017 | 28.96 | 29.27 | 28.85 | 29.14 | 1,201,560 | +0.20(+0.69%) |
Dec 06, 2017 | 29.31 | 29.47 | 28.92 | 28.94 | 1,342,358 | -0.40(-1.36%) |
Dec 05, 2017 | 29.75 | 29.87 | 29.21 | 29.34 | 2,123,469 | -0.31(-1.05%) |
Dec 04, 2017 | 29.95 | 29.95 | 29.60 | 29.65 | 1,129,357 | -0.03(-0.10%) |
Dec 01, 2017 | 29.89 | 29.90 | 29.30 | 29.68 | 1,344,244 | -0.29(-0.97%) |
Nov 30, 2017 | 29.47 | 30.00 | 29.23 | 29.97 | 1,210,306 | +0.64(+2.18%) |
Nov 29, 2017 | 29.45 | 29.47 | 28.99 | 29.33 | 854,410 | -0.07(-0.24%) |
Nov 28, 2017 | 28.99 | 29.43 | 28.91 | 29.40 | 740,278 | +0.43(+1.48%) |
Nov 27, 2017 | 29.07 | 29.07 | 28.91 | 28.97 | 486,667 | -0.13(-0.45%) |
Nov 24, 2017 | 29.16 | 29.21 | 28.95 | 29.10 | 238,876 | -0.02(-0.07%) |
Nov 22, 2017 | 28.97 | 29.32 | 28.82 | 29.12 | 618,350 | +0.09(+0.31%) |
Nov 21, 2017 | 29.36 | 29.56 | 28.92 | 29.03 | 961,502 | -0.16(-0.55%) |
Nov 20, 2017 | 28.79 | 29.54 | 28.50 | 29.19 | 1,447,914 | +0.52(+1.81%) |
Nov 17, 2017 | 27.69 | 28.69 | 27.69 | 28.67 | 920,481 | +0.96(+3.46%) |
Nov 16, 2017 | 27.61 | 27.76 | 27.44 | 27.71 | 728,536 | +0.27(+0.98%) |
Nov 15, 2017 | 27.75 | 27.89 | 27.42 | 27.44 | 752,977 | -0.35(-1.26%) |
Nov 14, 2017 | 27.80 | 28.06 | 27.70 | 27.79 | 742,891 | -0.04(-0.14%) |
Nov 13, 2017 | 27.78 | 28.14 | 27.71 | 27.83 | 654,726 | -0.19(-0.68%) |
Nov 10, 2017 | 27.84 | 28.12 | 27.64 | 28.02 | 644,728 | +0.11(+0.39%) |
Nov 09, 2017 | 27.84 | 28.22 | 27.46 | 27.91 | 902,505 | -0.06(-0.21%) |
Nov 08, 2017 | 27.96 | 28.11 | 27.81 | 27.97 | 744,207 | +0.01(+0.04%) |
Nov 07, 2017 | 28.01 | 28.19 | 27.88 | 27.96 | 911,784 | -0.22(-0.78%) |
Nov 06, 2017 | 28.25 | 28.43 | 27.96 | 28.18 | 621,773 | +0.00(+0.00%) |
Nov 03, 2017 | 28.71 | 28.72 | 27.68 | 28.18 | 1,551,464 | -0.64(-2.22%) |
Nov 02, 2017 | 27.00 | 28.91 | 26.68 | 28.82 | 3,131,398 | +0.87(+3.11%) |
Nov 01, 2017 | 28.72 | 28.83 | 27.91 | 27.95 | 1,928,704 | -0.55(-1.93%) |
Oct 31, 2017 | 28.25 | 28.57 | 28.11 | 28.50 | 1,483,183 | +0.28(+0.99%) |
Oct 30, 2017 | 27.93 | 28.35 | 27.86 | 28.22 | 1,062,613 | +0.28(+1.00%) |
Oct 27, 2017 | 28.17 | 28.23 | 27.77 | 27.94 | 1,155,841 | -0.13(-0.46%) |
Oct 26, 2017 | 28.12 | 28.17 | 27.64 | 28.07 | 1,522,943 | +0.03(+0.11%) |
Oct 25, 2017 | 28.05 | 28.40 | 27.97 | 28.04 | 894,598 | -0.08(-0.28%) |
Oct 24, 2017 | 28.01 | 28.30 | 27.89 | 28.12 | 900,076 | +0.12(+0.43%) |
Oct 23, 2017 | 27.85 | 28.14 | 27.73 | 28.00 | 643,983 | +0.13(+0.47%) |
Oct 20, 2017 | 27.90 | 28.03 | 27.73 | 27.87 | 405,735 | +0.14(+0.50%) |
Oct 19, 2017 | 27.62 | 27.88 | 27.01 | 27.73 | 576,027 | -0.04(-0.14%) |
Oct 18, 2017 | 27.93 | 28.09 | 27.60 | 27.77 | 831,519 | -0.02(-0.07%) |
Oct 17, 2017 | 27.49 | 27.79 | 27.33 | 27.79 | 1,337,955 | +0.29(+1.05%) |
Oct 16, 2017 | 27.71 | 27.83 | 27.41 | 27.50 | 1,431,899 | -0.23(-0.83%) |
Oct 13, 2017 | 28.17 | 28.17 | 27.71 | 27.73 | 996,215 | -0.33(-1.18%) |
Oct 12, 2017 | 28.30 | 28.41 | 28.05 | 28.06 | 676,499 | -0.33(-1.16%) |
Oct 11, 2017 | 28.49 | 28.67 | 28.27 | 28.39 | 687,861 | -0.14(-0.49%) |
Oct 10, 2017 | 28.80 | 28.90 | 28.50 | 28.53 | 596,602 | -0.11(-0.38%) |
Oct 09, 2017 | 28.95 | 29.00 | 28.52 | 28.64 | 641,591 | -0.30(-1.04%) |
Oct 06, 2017 | 28.72 | 29.05 | 28.63 | 28.94 | 760,184 | +0.21(+0.73%) |
Oct 05, 2017 | 29.06 | 29.11 | 28.72 | 28.73 | 597,479 | -0.30(-1.03%) |
Oct 04, 2017 | 29.10 | 29.23 | 28.96 | 29.03 | 876,951 | +0.04(+0.14%) |
Oct 03, 2017 | 29.00 | 29.05 | 28.79 | 28.99 | 704,879 | -0.04(-0.14%) |
Oct 02, 2017 | 28.58 | 29.09 | 28.58 | 29.03 | 1,274,500 | +0.54(+1.90%) |
Sep 29, 2017 | 28.38 | 28.67 | 28.28 | 28.49 | 1,014,595 | +0.11(+0.39%) |
Sep 28, 2017 | 28.73 | 28.79 | 28.29 | 28.38 | 885,309 | -0.36(-1.25%) |
Sep 27, 2017 | 28.51 | 28.91 | 28.46 | 28.74 | 856,425 | +0.44(+1.55%) |
Sep 26, 2017 | 28.40 | 28.53 | 28.23 | 28.30 | 723,609 | -0.03(-0.11%) |
Sep 25, 2017 | 28.17 | 28.69 | 28.11 | 28.33 | 860,394 | +0.17(+0.60%) |
Sep 22, 2017 | 28.20 | 28.48 | 27.78 | 28.16 | 869,446 | -0.15(-0.53%) |
Sep 21, 2017 | 27.92 | 28.36 | 27.89 | 28.31 | 1,100,612 | +0.33(+1.18%) |
Sep 20, 2017 | 27.68 | 28.01 | 27.62 | 27.98 | 1,115,556 | +0.26(+0.94%) |
Sep 19, 2017 | 27.79 | 28.00 | 27.72 | 27.72 | 783,478 | -0.02(-0.07%) |
Sep 18, 2017 | 27.36 | 27.79 | 27.34 | 27.74 | 1,324,864 | +0.44(+1.61%) |
Sep 15, 2017 | 27.04 | 27.53 | 26.90 | 27.30 | 2,878,874 | +0.15(+0.55%) |
Sep 14, 2017 | 27.29 | 27.29 | 27.05 | 27.15 | 1,037,526 | -0.20(-0.73%) |
Sep 13, 2017 | 27.57 | 27.60 | 27.26 | 27.35 | 1,274,910 | -0.30(-1.08%) |
Sep 12, 2017 | 27.15 | 27.67 | 27.06 | 27.65 | 1,261,127 | +0.59(+2.18%) |
Sep 11, 2017 | 26.65 | 27.16 | 26.62 | 27.06 | 1,713,971 | +0.64(+2.42%) |
Sep 08, 2017 | 26.33 | 26.56 | 26.15 | 26.42 | 1,477,752 | -0.11(-0.41%) |
Sep 07, 2017 | 26.87 | 26.97 | 26.09 | 26.53 | 1,480,001 | -0.34(-1.27%) |
Sep 06, 2017 | 27.61 | 27.61 | 26.86 | 26.87 | 864,447 | -0.70(-2.54%) |
Sep 05, 2017 | 27.81 | 27.98 | 27.26 | 27.57 | 1,001,931 | -0.40(-1.43%) |
Sep 01, 2017 | 27.88 | 28.10 | 27.73 | 27.97 | 679,599 | +0.11(+0.39%) |
Aug 31, 2017 | 27.29 | 27.89 | 27.15 | 27.86 | 803,304 | +0.57(+2.09%) |
Aug 30, 2017 | 27.00 | 27.36 | 27.00 | 27.29 | 403,308 | +0.27(+1.00%) |
Aug 29, 2017 | 26.77 | 27.14 | 26.55 | 27.02 | 532,133 | +0.06(+0.22%) |
Aug 28, 2017 | 27.07 | 27.18 | 26.72 | 26.96 | 632,594 | -0.02(-0.07%) |
Aug 25, 2017 | 27.10 | 27.23 | 26.91 | 26.98 | 596,219 | -0.07(-0.26%) |
Aug 24, 2017 | 27.00 | 27.15 | 26.69 | 27.05 | 859,884 | +0.12(+0.45%) |
Aug 23, 2017 | 26.80 | 27.00 | 26.74 | 26.93 | 592,362 | -0.07(-0.26%) |
Aug 22, 2017 | 26.70 | 27.00 | 26.55 | 27.00 | 634,948 | +0.36(+1.35%) |
Aug 21, 2017 | 26.60 | 26.70 | 26.44 | 26.64 | 619,093 | -0.02(-0.08%) |
Aug 18, 2017 | 26.91 | 27.00 | 26.65 | 26.66 | 830,218 | -0.38(-1.41%) |
Aug 17, 2017 | 27.33 | 27.64 | 27.01 | 27.04 | 676,310 | -0.47(-1.71%) |
Aug 16, 2017 | 27.30 | 27.66 | 27.17 | 27.51 | 524,629 | +0.21(+0.77%) |
Aug 15, 2017 | 27.47 | 27.53 | 27.23 | 27.30 | 476,656 | -0.12(-0.44%) |
Aug 14, 2017 | 27.03 | 27.71 | 26.97 | 27.42 | 909,657 | +0.52(+1.93%) |
Aug 11, 2017 | 26.91 | 27.09 | 26.76 | 26.90 | 1,590,837 | +0.00(+0.00%) |
Aug 10, 2017 | 27.58 | 27.68 | 26.79 | 26.90 | 1,402,185 | -0.86(-3.10%) |
Aug 09, 2017 | 27.84 | 27.87 | 27.49 | 27.76 | 1,136,492 | -0.29(-1.03%) |
Aug 08, 2017 | 28.35 | 28.52 | 28.00 | 28.05 | 1,002,959 | -0.42(-1.48%) |
Aug 07, 2017 | 28.20 | 28.84 | 28.08 | 28.47 | 1,171,855 | +0.31(+1.10%) |
Aug 04, 2017 | 29.40 | 29.40 | 27.83 | 28.16 | 1,114,164 | -1.35(-4.57%) |
Aug 03, 2017 | 29.88 | 30.38 | 28.91 | 29.51 | 2,481,675 | +1.78(+6.42%) |
Aug 02, 2017 | 28.30 | 28.41 | 27.65 | 27.73 | 1,149,935 | -0.51(-1.81%) |
Aug 01, 2017 | 28.07 | 28.39 | 27.97 | 28.24 | 821,415 | +0.28(+1.00%) |
Jul 31, 2017 | 27.82 | 28.03 | 27.55 | 27.96 | 820,532 | +0.19(+0.68%) |
Jul 28, 2017 | 27.67 | 27.88 | 27.52 | 27.77 | 421,300 | -0.07(-0.25%) |
Jul 27, 2017 | 28.09 | 28.36 | 27.38 | 27.84 | 1,038,881 | -0.25(-0.89%) |
Jul 26, 2017 | 28.47 | 28.47 | 27.89 | 28.09 | 622,632 | -0.30(-1.06%) |
Jul 25, 2017 | 28.34 | 28.50 | 28.16 | 28.39 | 1,370,750 | +0.09(+0.32%) |
Jul 24, 2017 | 28.12 | 28.38 | 28.04 | 28.30 | 615,854 | +0.20(+0.71%) |
Jul 21, 2017 | 28.07 | 28.30 | 27.72 | 28.10 | 650,395 | -0.03(-0.11%) |
Jul 20, 2017 | 28.27 | 27.77 | 28.13 | 705,548 | +0.19(+0.68%) | |
Jul 19, 2017 | 27.73 | 28.08 | 27.68 | 27.94 | 598,767 | +0.28(+1.01%) |
Jul 18, 2017 | 27.43 | 27.67 | 27.16 | 27.66 | 1,063,145 | +0.09(+0.33%) |
Jul 17, 2017 | 27.57 | 27.64 | 27.28 | 27.57 | 1,585,133 | -0.08(-0.29%) |
Jul 14, 2017 | 28.13 | 28.25 | 27.64 | 27.65 | 1,122,315 | -0.65(-2.30%) |
Jul 13, 2017 | 28.30 | 28.48 | 28.12 | 28.30 | 570,115 | -0.10(-0.35%) |
Jul 12, 2017 | 28.26 | 28.58 | 28.06 | 28.40 | 793,529 | +0.34(+1.21%) |
Jul 11, 2017 | 27.67 | 28.23 | 27.64 | 28.06 | 1,213,471 | +0.45(+1.63%) |
Jul 10, 2017 | 27.80 | 28.04 | 27.61 | 27.61 | 854,284 | -0.24(-0.86%) |
Jul 07, 2017 | 27.46 | 27.91 | 27.41 | 27.85 | 774,656 | +0.39(+1.42%) |
Jul 06, 2017 | 27.72 | 27.75 | 27.43 | 27.46 | 1,205,467 | -0.42(-1.51%) |
Jul 05, 2017 | 28.01 | 28.27 | 27.80 | 27.88 | 774,352 | -0.05(-0.18%) |
Jul 03, 2017 | 28.14 | 28.28 | 27.93 | 27.93 | 715,444 | -0.09(-0.32%) |
Jun 30, 2017 | 28.09 | 28.29 | 27.61 | 28.02 | 1,388,860 | -0.19(-0.67%) |
Jun 29, 2017 | 29.37 | 29.65 | 27.84 | 28.21 | 3,242,941 | -1.29(-4.37%) |
Jun 28, 2017 | 29.08 | 29.65 | 28.82 | 29.50 | 1,713,169 | +0.55(+1.90%) |
Jun 27, 2017 | 28.86 | 29.26 | 28.78 | 28.95 | 1,664,875 | -0.15(-0.52%) |
Jun 26, 2017 | 28.97 | 29.12 | 28.66 | 29.10 | 1,120,435 | +0.18(+0.62%) |
Jun 23, 2017 | 28.95 | 28.92 | 2,942,494 | +0.75(+2.66%) | ||
Jun 22, 2017 | 28.37 | 28.52 | 28.01 | 28.17 | 1,088,748 | -0.08(-0.28%) |
Jun 21, 2017 | 28.68 | 28.68 | 28.08 | 28.25 | 1,064,638 | -0.39(-1.36%) |
Jun 20, 2017 | 29.13 | 29.20 | 28.58 | 28.64 | 632,228 | -0.56(-1.92%) |
Jun 19, 2017 | 29.10 | 29.33 | 28.98 | 29.20 | 1,028,410 | +0.23(+0.79%) |
Jun 16, 2017 | 29.03 | 29.08 | 28.58 | 28.97 | 1,863,352 | -0.06(-0.21%) |
Jun 15, 2017 | 28.48 | 29.13 | 28.21 | 29.03 | 1,025,847 | +0.38(+1.33%) |
Jun 14, 2017 | 28.87 | 28.94 | 28.46 | 28.65 | 889,954 | -0.28(-0.97%) |
Jun 13, 2017 | 28.72 | 29.10 | 28.18 | 28.93 | 876,089 | +0.36(+1.26%) |
Jun 12, 2017 | 28.36 | 28.64 | 28.04 | 28.57 | 964,239 | +0.07(+0.25%) |
Jun 09, 2017 | 29.09 | 29.20 | 28.13 | 28.50 | 1,165,716 | -0.61(-2.10%) |
Jun 08, 2017 | 28.53 | 29.19 | 28.41 | 29.11 | 954,904 | +0.47(+1.64%) |
Jun 07, 2017 | 28.78 | 29.04 | 28.50 | 28.64 | 794,470 | -0.10(-0.35%) |
Jun 06, 2017 | 28.69 | 29.05 | 28.63 | 28.74 | 1,295,743 | -0.05(-0.17%) |
Jun 05, 2017 | 28.91 | 29.02 | 28.67 | 28.79 | 817,436 | -0.18(-0.62%) |
Jun 02, 2017 | 28.87 | 29.25 | 28.60 | 28.97 | 1,612,972 | +0.03(+0.10%) |