Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.22 | 36.68 | 35.64 | 35.79 | 185,334 | -0.37(-1.02%) |
Apr 27, 2018 | 35.87 | 36.29 | 35.43 | 36.16 | 200,710 | +0.42(+1.17%) |
Apr 26, 2018 | 35.22 | 35.85 | 34.89 | 35.74 | 240,863 | +0.63(+1.79%) |
Apr 25, 2018 | 35.69 | 36.03 | 34.93 | 35.11 | 172,982 | -0.77(-2.15%) |
Apr 24, 2018 | 36.14 | 36.45 | 35.61 | 35.88 | 213,854 | -0.24(-0.67%) |
Apr 23, 2018 | 36.83 | 37.14 | 35.84 | 36.13 | 295,196 | -0.82(-2.22%) |
Apr 20, 2018 | 36.38 | 36.95 | 36.29 | 36.95 | 145,567 | +0.45(+1.24%) |
Apr 19, 2018 | 36.30 | 36.89 | 36.29 | 36.50 | 182,681 | +0.08(+0.22%) |
Apr 18, 2018 | 36.48 | 36.67 | 36.27 | 36.42 | 110,169 | +0.00(+0.00%) |
Apr 17, 2018 | 36.51 | 36.69 | 36.01 | 36.42 | 209,925 | +0.13(+0.35%) |
Apr 16, 2018 | 36.32 | 36.69 | 36.17 | 36.29 | 66,498 | -0.06(-0.18%) |
Apr 13, 2018 | 36.77 | 36.77 | 36.06 | 36.35 | 99,193 | -0.24(-0.66%) |
Apr 12, 2018 | 36.45 | 36.79 | 36.38 | 36.59 | 114,670 | +0.29(+0.80%) |
Apr 11, 2018 | 35.93 | 36.48 | 35.90 | 36.30 | 107,719 | +0.13(+0.36%) |
Apr 10, 2018 | 36.13 | 36.48 | 35.71 | 36.17 | 212,674 | +0.29(+0.81%) |
Apr 09, 2018 | 36.56 | 36.95 | 35.82 | 35.88 | 208,736 | -0.68(-1.85%) |
Apr 06, 2018 | 36.69 | 37.14 | 35.79 | 36.56 | 296,246 | -0.42(-1.13%) |
Apr 05, 2018 | 36.45 | 37.06 | 36.09 | 36.98 | 179,041 | +0.64(+1.77%) |
Apr 04, 2018 | 36.00 | 36.46 | 35.72 | 36.33 | 91,898 | +0.71(+1.99%) |
Apr 03, 2018 | 35.11 | 36.00 | 35.11 | 35.63 | 144,899 | +0.52(+1.47%) |
Apr 02, 2018 | 35.13 | 35.43 | 34.63 | 35.11 | 179,131 | -0.05(-0.14%) |
Mar 29, 2018 | 35.16 | 35.16 | 35.16 | 0 | -0.08(-0.23%) | |
Mar 28, 2018 | 34.81 | 35.63 | 34.77 | 35.24 | 165,052 | +0.47(+1.34%) |
Mar 27, 2018 | 35.03 | 35.21 | 34.48 | 34.77 | 199,120 | -0.08(-0.23%) |
Mar 26, 2018 | 35.03 | 35.03 | 34.59 | 34.85 | 493,152 | +0.39(+1.12%) |
Mar 23, 2018 | 35.72 | 35.90 | 34.47 | 34.47 | 334,009 | -1.14(-3.21%) |
Mar 22, 2018 | 36.43 | 36.62 | 35.61 | 35.61 | 133,724 | -0.97(-2.64%) |
Mar 21, 2018 | 36.66 | 36.74 | 36.08 | 36.58 | 145,163 | -0.14(-0.39%) |
Mar 20, 2018 | 36.96 | 37.19 | 36.43 | 36.72 | 120,903 | -0.26(-0.70%) |
Mar 19, 2018 | 37.20 | 37.40 | 36.65 | 36.98 | 132,643 | -0.40(-1.08%) |
Mar 16, 2018 | 37.40 | 37.86 | 37.12 | 37.38 | 404,738 | +0.13(+0.35%) |
Mar 15, 2018 | 36.80 | 37.43 | 36.48 | 37.25 | 120,214 | +0.63(+1.71%) |
Mar 14, 2018 | 37.25 | 37.25 | 36.32 | 36.62 | 93,730 | -0.56(-1.52%) |
Mar 13, 2018 | 37.56 | 37.94 | 36.96 | 37.19 | 136,147 | -0.23(-0.60%) |
Mar 12, 2018 | 36.50 | 37.53 | 36.45 | 37.41 | 181,197 | +1.03(+2.83%) |
Mar 09, 2018 | 36.42 | 36.69 | 36.00 | 36.38 | 121,754 | +0.27(+0.74%) |
Mar 08, 2018 | 36.33 | 36.33 | 35.65 | 36.12 | 113,220 | -0.03(-0.09%) |
Mar 07, 2018 | 35.42 | 36.36 | 35.38 | 36.15 | 148,335 | +0.55(+1.54%) |
Mar 06, 2018 | 36.41 | 36.41 | 35.36 | 35.60 | 177,709 | -0.45(-1.25%) |
Mar 05, 2018 | 35.23 | 36.37 | 35.15 | 36.05 | 116,311 | +0.59(+1.68%) |
Mar 02, 2018 | 34.64 | 35.67 | 34.54 | 35.46 | 136,152 | +0.58(+1.66%) |
Mar 01, 2018 | 34.59 | 35.10 | 34.41 | 34.88 | 152,902 | +0.34(+0.98%) |
Feb 28, 2018 | 35.05 | 35.18 | 34.49 | 34.54 | 159,631 | -0.32(-0.92%) |
Feb 27, 2018 | 35.34 | 35.86 | 34.81 | 34.86 | 182,846 | -0.48(-1.36%) |
Feb 26, 2018 | 35.04 | 35.65 | 35.04 | 35.34 | 177,495 | +0.26(+0.73%) |
Feb 23, 2018 | 35.05 | 35.75 | 34.77 | 35.09 | 167,109 | +0.27(+0.79%) |
Feb 22, 2018 | 35.67 | 35.86 | 34.77 | 34.81 | 88,587 | -0.42(-1.19%) |
Feb 21, 2018 | 35.12 | 35.75 | 34.86 | 35.23 | 122,729 | +0.19(+0.55%) |
Feb 20, 2018 | 35.38 | 35.91 | 34.78 | 35.04 | 104,296 | -0.50(-1.40%) |
Feb 16, 2018 | 35.54 | 35.54 | 35.54 | 0 | +0.19(+0.55%) | |
Feb 15, 2018 | 34.68 | 35.55 | 34.59 | 35.34 | 297,817 | +0.92(+2.66%) |
Feb 14, 2018 | 34.43 | 35.04 | 34.28 | 34.43 | 431,010 | -0.31(-0.88%) |
Feb 13, 2018 | 34.86 | 35.42 | 34.60 | 34.73 | 209,080 | -0.50(-1.41%) |
Feb 12, 2018 | 35.23 | 35.34 | 34.32 | 35.23 | 185,185 | +0.10(+0.27%) |
Feb 09, 2018 | 34.97 | 35.33 | 33.96 | 35.14 | 278,924 | +0.51(+1.49%) |
Feb 08, 2018 | 35.31 | 35.54 | 34.62 | 34.62 | 198,767 | -0.68(-1.91%) |
Feb 07, 2018 | 35.22 | 35.22 | 34.63 | 35.30 | 253,956 | -0.14(-0.41%) |
Feb 06, 2018 | 34.04 | 35.83 | 34.01 | 35.44 | 435,086 | +0.50(+1.43%) |
Feb 05, 2018 | 34.86 | 35.54 | 34.36 | 34.94 | 106,662 | -0.27(-0.78%) |
Feb 02, 2018 | 36.13 | 37.92 | 32.63 | 35.22 | 287,587 | -1.32(-3.61%) |
Feb 01, 2018 | 37.64 | 37.64 | 37.64 | 36.53 | 401,840 | -1.09(-2.91%) |
Jan 31, 2018 | 35.81 | 37.94 | 34.26 | 37.63 | 756,190 | +4.45(+13.43%) |
Jan 30, 2018 | 33.19 | 33.19 | 32.77 | 33.17 | 124,392 | -0.21(-0.63%) |
Jan 29, 2018 | 33.86 | 33.86 | 33.19 | 33.38 | 125,008 | -0.51(-1.52%) |
Jan 26, 2018 | 33.93 | 34.28 | 33.58 | 33.90 | 111,749 | +0.05(+0.14%) |
Jan 25, 2018 | 33.38 | 33.88 | 33.11 | 33.85 | 271,176 | +0.43(+1.30%) |
Jan 24, 2018 | 33.77 | 34.04 | 33.30 | 33.41 | 115,484 | -0.37(-1.09%) |
Jan 23, 2018 | 33.64 | 33.99 | 33.37 | 33.78 | 108,357 | +0.03(+0.10%) |
Jan 22, 2018 | 33.72 | 33.35 | 33.75 | 97,412 | +0.03(+0.10%) | |
Jan 19, 2018 | 32.90 | 33.78 | 32.90 | 33.72 | 172,268 | +0.63(+1.89%) |
Jan 18, 2018 | 33.16 | 33.70 | 32.96 | 33.09 | 86,156 | -0.11(-0.34%) |
Jan 17, 2018 | 33.29 | 33.70 | 33.09 | 33.21 | 234,338 | +0.03(+0.10%) |
Jan 16, 2018 | 33.61 | 33.61 | 33.16 | 33.17 | 163,978 | -0.19(-0.58%) |
Jan 12, 2018 | 33.37 | 33.37 | 33.37 | 0 | -0.03(-0.10%) | |
Jan 11, 2018 | 32.92 | 33.82 | 32.59 | 33.40 | 281,925 | +0.53(+1.61%) |
Jan 10, 2018 | 33.54 | 32.87 | 785,133 | +3.52(+12.00%) | ||
Jan 09, 2018 | 29.39 | 29.76 | 29.19 | 29.35 | 196,487 | -0.03(-0.11%) |
Jan 08, 2018 | 29.12 | 29.44 | 28.82 | 29.38 | 182,619 | +0.39(+1.33%) |
Jan 05, 2018 | 28.96 | 29.63 | 28.77 | 28.99 | 148,671 | +0.26(+0.90%) |
Jan 04, 2018 | 29.12 | 29.45 | 28.72 | 28.74 | 196,913 | -0.29(-1.00%) |
Jan 03, 2018 | 29.75 | 29.86 | 29.02 | 29.02 | 325,454 | -0.72(-2.43%) |
Jan 02, 2018 | 29.88 | 29.80 | 29.30 | 29.75 | 256,005 | -0.05(-0.16%) |
Dec 29, 2017 | 29.80 | 29.80 | 29.80 | 0 | -0.14(-0.48%) | |
Dec 28, 2017 | 29.44 | 29.97 | 29.15 | 29.94 | 249,895 | +0.66(+2.25%) |
Dec 27, 2017 | 29.60 | 29.91 | 29.22 | 29.28 | 131,510 | -0.31(-1.03%) |
Dec 26, 2017 | 29.89 | 30.71 | 29.27 | 29.59 | 156,814 | -0.29(-0.97%) |
Dec 22, 2017 | 30.38 | 30.70 | 29.81 | 29.88 | 179,510 | -0.45(-1.48%) |
Dec 21, 2017 | 30.60 | 30.60 | 30.25 | 30.33 | 190,856 | -0.19(-0.63%) |
Dec 20, 2017 | 30.52 | 30.76 | 30.36 | 30.52 | 192,426 | +0.13(+0.42%) |
Dec 19, 2017 | 30.26 | 30.52 | 29.96 | 30.39 | 235,691 | +0.13(+0.43%) |
Dec 18, 2017 | 30.30 | 30.46 | 29.84 | 30.26 | 242,784 | +0.27(+0.91%) |
Dec 15, 2017 | 29.23 | 30.13 | 28.91 | 29.99 | 467,116 | +0.88(+3.04%) |
Dec 14, 2017 | 29.62 | 29.72 | 28.91 | 29.11 | 259,606 | -0.45(-1.52%) |
Dec 13, 2017 | 29.88 | 30.30 | 29.30 | 29.56 | 276,567 | -0.34(-1.13%) |
Dec 12, 2017 | 29.46 | 29.97 | 29.23 | 29.89 | 419,153 | +0.51(+1.75%) |
Dec 11, 2017 | 29.15 | 29.52 | 29.12 | 29.38 | 414,937 | +0.23(+0.77%) |
Dec 08, 2017 | 29.54 | 31.07 | 28.85 | 29.15 | 214,074 | -0.53(-1.79%) |
Dec 07, 2017 | 29.99 | 30.07 | 29.39 | 29.68 | 246,011 | -0.38(-1.25%) |
Dec 06, 2017 | 30.01 | 30.46 | 29.71 | 30.06 | 279,210 | -0.02(-0.05%) |
Dec 05, 2017 | 29.88 | 30.20 | 29.79 | 30.08 | 206,890 | +0.24(+0.81%) |
Dec 04, 2017 | 30.77 | 30.77 | 29.83 | 29.84 | 288,598 | -0.59(-1.95%) |
Dec 01, 2017 | 30.19 | 30.46 | 29.83 | 30.43 | 299,437 | +0.26(+0.85%) |
Nov 30, 2017 | 30.12 | 30.46 | 29.42 | 30.17 | 326,623 | +0.35(+1.18%) |
Nov 29, 2017 | 29.66 | 29.87 | 29.32 | 29.82 | 241,592 | +0.35(+1.20%) |
Nov 28, 2017 | 28.89 | 29.59 | 28.71 | 29.47 | 253,795 | +0.77(+2.69%) |
Nov 27, 2017 | 28.34 | 28.79 | 28.20 | 28.70 | 142,441 | +0.32(+1.13%) |
Nov 24, 2017 | 28.81 | 28.81 | 28.04 | 28.37 | 98,939 | -0.27(-0.95%) |
Nov 22, 2017 | 28.76 | 28.87 | 28.45 | 28.65 | 95,234 | -0.03(-0.11%) |
Nov 21, 2017 | 28.57 | 28.74 | 28.42 | 28.68 | 144,045 | +0.14(+0.51%) |
Nov 20, 2017 | 28.18 | 28.53 | 27.79 | 28.53 | 145,197 | +0.42(+1.48%) |
Nov 17, 2017 | 27.68 | 28.17 | 27.36 | 28.12 | 113,483 | +0.45(+1.63%) |
Nov 16, 2017 | 27.47 | 27.92 | 27.47 | 27.67 | 157,633 | +0.37(+1.35%) |
Nov 15, 2017 | 27.17 | 27.46 | 26.95 | 27.30 | 214,045 | -0.03(-0.12%) |
Nov 14, 2017 | 27.28 | 27.62 | 27.12 | 27.33 | 144,649 | -0.10(-0.35%) |
Nov 13, 2017 | 27.23 | 27.67 | 27.22 | 27.43 | 174,749 | +0.11(+0.41%) |
Nov 10, 2017 | 27.56 | 27.89 | 27.30 | 27.31 | 202,845 | -0.26(-0.93%) |
Nov 09, 2017 | 27.44 | 27.72 | 27.06 | 27.57 | 201,014 | -0.03(-0.12%) |
Nov 08, 2017 | 27.57 | 27.80 | 27.11 | 27.60 | 207,453 | -0.16(-0.58%) |
Nov 07, 2017 | 27.99 | 28.21 | 27.38 | 27.76 | 289,077 | -0.29(-1.03%) |
Nov 06, 2017 | 27.91 | 28.33 | 27.42 | 28.05 | 191,698 | +0.16(+0.58%) |
Nov 03, 2017 | 27.70 | 28.07 | 27.46 | 27.89 | 357,866 | +0.06(+0.23%) |
Nov 02, 2017 | 27.81 | 28.21 | 27.44 | 27.83 | 201,917 | +0.16(+0.58%) |
Nov 01, 2017 | 28.57 | 28.63 | 27.59 | 27.67 | 179,268 | -0.35(-1.26%) |
Oct 31, 2017 | 29.71 | 29.71 | 29.71 | 28.02 | 830,244 | +1.53(+5.76%) |
Oct 30, 2017 | 26.96 | 26.96 | 26.06 | 26.50 | 194,593 | -0.45(-1.67%) |
Oct 27, 2017 | 26.54 | 26.95 | 26.29 | 26.95 | 139,910 | +0.53(+2.01%) |
Oct 26, 2017 | 26.46 | 26.86 | 26.38 | 26.42 | 99,020 | +0.14(+0.55%) |
Oct 25, 2017 | 26.29 | 26.48 | 26.01 | 26.27 | 105,992 | -0.03(-0.12%) |
Oct 24, 2017 | 26.16 | 26.46 | 26.13 | 26.30 | 108,134 | +0.13(+0.49%) |
Oct 23, 2017 | 26.08 | 26.29 | 25.84 | 26.17 | 227,615 | +0.11(+0.43%) |
Oct 20, 2017 | 26.48 | 26.67 | 25.92 | 26.06 | 517,331 | -0.22(-0.86%) |
Oct 19, 2017 | 25.60 | 26.32 | 25.47 | 26.29 | 221,446 | +0.50(+1.93%) |
Oct 18, 2017 | 26.08 | 26.11 | 25.76 | 25.79 | 192,411 | -0.05(-0.19%) |
Oct 17, 2017 | 26.14 | 26.27 | 25.77 | 25.84 | 215,343 | -0.35(-1.35%) |
Oct 16, 2017 | 25.72 | 26.32 | 25.72 | 26.19 | 150,331 | +0.47(+1.81%) |
Oct 13, 2017 | 26.17 | 26.24 | 25.64 | 25.72 | 177,605 | -0.43(-1.66%) |
Oct 12, 2017 | 27.27 | 27.67 | 26.14 | 26.16 | 263,719 | -1.14(-4.18%) |
Oct 11, 2017 | 25.45 | 27.75 | 25.45 | 27.30 | 771,428 | +2.34(+9.40%) |
Oct 10, 2017 | 25.36 | 25.36 | 24.79 | 24.95 | 239,998 | -0.22(-0.89%) |
Oct 09, 2017 | 25.29 | 25.53 | 24.97 | 25.18 | 239,198 | -0.14(-0.57%) |
Oct 06, 2017 | 25.10 | 25.42 | 25.05 | 25.32 | 230,327 | +0.22(+0.90%) |
Oct 05, 2017 | 25.00 | 25.18 | 24.81 | 25.10 | 181,572 | +0.21(+0.84%) |
Oct 04, 2017 | 25.47 | 25.48 | 24.83 | 24.89 | 249,439 | -0.59(-2.33%) |
Oct 03, 2017 | 25.40 | 25.47 | 24.92 | 25.48 | 327,059 | -0.06(-0.25%) |
Oct 02, 2017 | 25.42 | 25.68 | 25.13 | 25.55 | 301,330 | +0.37(+1.47%) |
Sep 29, 2017 | 25.19 | 25.70 | 25.15 | 25.18 | 338,682 | -0.16(-0.63%) |
Sep 28, 2017 | 25.16 | 25.42 | 24.83 | 25.34 | 310,425 | +0.26(+1.02%) |
Sep 27, 2017 | 24.34 | 25.08 | 24.33 | 25.08 | 305,178 | +0.93(+3.86%) |
Sep 26, 2017 | 23.89 | 24.22 | 23.89 | 24.15 | 190,231 | +0.16(+0.67%) |
Sep 25, 2017 | 24.02 | 24.07 | 23.54 | 23.99 | 186,043 | -0.02(-0.07%) |
Sep 22, 2017 | 23.64 | 24.05 | 23.57 | 24.01 | 215,266 | +0.50(+2.12%) |
Sep 21, 2017 | 23.49 | 23.57 | 22.91 | 23.51 | 267,465 | +0.08(+0.34%) |
Sep 20, 2017 | 22.87 | 23.57 | 22.67 | 23.43 | 529,344 | +0.55(+2.39%) |
Sep 19, 2017 | 23.44 | 23.44 | 22.83 | 22.88 | 446,122 | -0.64(-2.73%) |
Sep 18, 2017 | 24.17 | 24.22 | 23.09 | 23.52 | 853,121 | -0.71(-2.92%) |
Sep 15, 2017 | 24.73 | 24.04 | 24.23 | 4,110,214 | -0.50(-2.01%) | |
Sep 14, 2017 | 25.26 | 25.59 | 24.49 | 24.73 | 637,472 | -0.55(-2.16%) |
Sep 13, 2017 | 24.55 | 25.34 | 24.47 | 25.27 | 738,762 | +0.72(+2.94%) |
Sep 12, 2017 | 23.81 | 25.15 | 23.56 | 24.55 | 869,792 | +0.67(+2.82%) |
Sep 11, 2017 | 22.91 | 24.09 | 22.37 | 23.88 | 1,854,827 | +2.46(+11.47%) |
Sep 08, 2017 | 20.62 | 21.69 | 20.62 | 21.42 | 222,181 | +0.67(+3.25%) |
Sep 07, 2017 | 21.28 | 21.32 | 20.55 | 20.75 | 560,933 | -0.49(-2.30%) |
Sep 06, 2017 | 21.30 | 21.40 | 20.88 | 21.23 | 373,196 | +0.14(+0.68%) |
Sep 05, 2017 | 22.44 | 22.44 | 20.88 | 21.09 | 385,301 | -1.33(-5.93%) |
Sep 01, 2017 | 22.52 | 22.63 | 22.29 | 22.42 | 152,028 | -0.11(-0.50%) |
Aug 31, 2017 | 22.15 | 22.61 | 21.92 | 22.53 | 235,575 | +0.53(+2.40%) |
Aug 30, 2017 | 22.04 | 22.26 | 21.84 | 22.00 | 201,537 | -0.03(-0.15%) |
Aug 29, 2017 | 21.75 | 22.28 | 21.49 | 22.04 | 131,468 | +0.06(+0.29%) |
Aug 28, 2017 | 22.24 | 22.34 | 21.03 | 21.97 | 459,176 | -0.27(-1.23%) |
Aug 25, 2017 | 22.50 | 22.00 | 22.24 | 163,578 | +0.10(+0.43%) | |
Aug 24, 2017 | 22.44 | 22.65 | 22.12 | 22.15 | 104,702 | -0.29(-1.29%) |
Aug 23, 2017 | 22.05 | 22.48 | 21.94 | 22.44 | 132,778 | +0.19(+0.86%) |
Aug 22, 2017 | 22.29 | 22.61 | 22.18 | 22.24 | 86,879 | +0.11(+0.51%) |
Aug 21, 2017 | 21.80 | 22.23 | 21.80 | 22.13 | 97,558 | -0.08(-0.36%) |
Aug 18, 2017 | 21.83 | 22.39 | 21.83 | 22.21 | 159,126 | +0.10(+0.43%) |
Aug 17, 2017 | 22.68 | 22.85 | 19.46 | 22.12 | 154,000 | -0.82(-3.56%) |
Aug 16, 2017 | 23.19 | 23.27 | 22.82 | 22.93 | 131,412 | -0.27(-1.17%) |
Aug 15, 2017 | 23.05 | 23.45 | 22.90 | 23.21 | 142,933 | +0.22(+0.98%) |
Aug 14, 2017 | 22.87 | 23.06 | 22.74 | 22.98 | 220,181 | +0.29(+1.27%) |
Aug 11, 2017 | 22.74 | 22.89 | 22.37 | 22.69 | 151,079 | -0.03(-0.14%) |
Aug 10, 2017 | 22.89 | 23.24 | 22.57 | 22.73 | 137,932 | -0.30(-1.32%) |
Aug 09, 2017 | 23.30 | 23.53 | 22.57 | 23.03 | 171,967 | -0.43(-1.84%) |
Aug 08, 2017 | 23.45 | 23.78 | 23.13 | 23.46 | 158,183 | +0.03(+0.14%) |
Aug 07, 2017 | 23.93 | 23.93 | 23.33 | 23.43 | 183,735 | -0.53(-2.21%) |
Aug 04, 2017 | 24.36 | 23.82 | 23.96 | 233,416 | +0.14(+0.61%) | |
Aug 03, 2017 | 23.40 | 25.40 | 23.40 | 23.82 | 508,018 | +0.90(+3.92%) |
Aug 02, 2017 | 22.66 | 22.99 | 22.47 | 22.92 | 267,903 | +0.27(+1.20%) |
Aug 01, 2017 | 22.92 | 22.92 | 22.45 | 22.65 | 304,942 | -0.21(-0.91%) |
Jul 31, 2017 | 23.06 | 23.69 | 22.75 | 22.85 | 581,357 | -0.18(-0.77%) |
Jul 28, 2017 | 24.12 | 24.54 | 20.87 | 23.03 | 1,844,391 | -6.54(-22.11%) |
Jul 27, 2017 | 30.29 | 30.29 | 29.25 | 29.57 | 176,962 | -0.45(-1.49%) |
Jul 26, 2017 | 29.95 | 30.45 | 29.52 | 30.02 | 144,949 | +0.19(+0.64%) |
Jul 25, 2017 | 30.03 | 30.23 | 29.78 | 29.82 | 170,058 | +0.03(+0.11%) |
Jul 24, 2017 | 29.74 | 29.86 | 29.36 | 29.79 | 135,031 | +0.06(+0.22%) |
Jul 21, 2017 | 29.73 | 29.73 | 29.49 | 29.73 | 112,664 | +0.13(+0.43%) |
Jul 20, 2017 | 29.65 | 28.88 | 29.60 | 123,025 | +0.46(+1.60%) | |
Jul 19, 2017 | 29.30 | 29.57 | 28.99 | 29.14 | 84,327 | -0.13(-0.44%) |
Jul 18, 2017 | 29.23 | 29.77 | 28.94 | 29.26 | 93,168 | -0.19(-0.65%) |
Jul 17, 2017 | 28.93 | 29.50 | 28.59 | 29.46 | 217,202 | +0.37(+1.27%) |
Jul 14, 2017 | 29.09 | 29.38 | 28.77 | 29.09 | 121,107 | -0.19(-0.66%) |
Jul 13, 2017 | 29.39 | 29.41 | 28.94 | 29.28 | 71,747 | -0.08(-0.27%) |
Jul 12, 2017 | 29.07 | 29.42 | 28.86 | 29.36 | 202,813 | +0.35(+1.22%) |
Jul 11, 2017 | 28.94 | 29.09 | 28.57 | 29.01 | 157,809 | +0.05(+0.17%) |
Jul 10, 2017 | 28.56 | 29.04 | 28.27 | 28.96 | 168,179 | +0.38(+1.35%) |
Jul 07, 2017 | 28.22 | 28.91 | 28.21 | 28.57 | 82,320 | +0.18(+0.62%) |
Jul 06, 2017 | 28.69 | 28.78 | 28.24 | 28.40 | 87,231 | -0.32(-1.12%) |
Jul 05, 2017 | 28.85 | 28.86 | 28.16 | 28.72 | 131,171 | -0.16(-0.56%) |
Jul 03, 2017 | 28.74 | 29.33 | 28.60 | 28.88 | 155,032 | +0.35(+1.24%) |
Jun 30, 2017 | 28.33 | 28.91 | 27.87 | 28.53 | 276,498 | +0.18(+0.62%) |
Jun 29, 2017 | 28.57 | 28.57 | 27.69 | 28.35 | 145,448 | +0.00(+0.00%) |
Jun 28, 2017 | 27.90 | 28.61 | 27.85 | 28.35 | 104,609 | +0.45(+1.61%) |
Jun 27, 2017 | 27.69 | 28.24 | 27.57 | 27.90 | 114,624 | +0.27(+0.99%) |
Jun 26, 2017 | 27.39 | 27.84 | 27.24 | 27.63 | 87,225 | +0.26(+0.94%) |
Jun 23, 2017 | 27.60 | 27.98 | 27.18 | 27.37 | 392,879 | -0.30(-1.10%) |
Jun 22, 2017 | 27.84 | 27.89 | 27.57 | 27.68 | 93,171 | -0.13(-0.46%) |
Jun 21, 2017 | 28.46 | 28.60 | 27.77 | 27.81 | 123,247 | -0.67(-2.36%) |
Jun 20, 2017 | 28.21 | 28.54 | 28.14 | 28.48 | 151,884 | +0.14(+0.51%) |
Jun 19, 2017 | 28.70 | 29.12 | 28.14 | 28.33 | 114,630 | -0.34(-1.17%) |
Jun 16, 2017 | 28.88 | 29.07 | 28.53 | 28.67 | 150,209 | -0.35(-1.21%) |
Jun 15, 2017 | 29.01 | 29.82 | 28.88 | 29.02 | 94,741 | -0.35(-1.20%) |
Jun 14, 2017 | 29.17 | 29.52 | 28.86 | 29.38 | 144,631 | +0.02(+0.05%) |
Jun 13, 2017 | 29.73 | 29.73 | 29.10 | 29.36 | 183,342 | -0.18(-0.60%) |
Jun 12, 2017 | 29.10 | 29.68 | 28.99 | 29.54 | 290,878 | +0.40(+1.38%) |
Jun 09, 2017 | 28.53 | 29.22 | 28.37 | 29.14 | 275,522 | +0.62(+2.19%) |
Jun 08, 2017 | 27.82 | 28.72 | 27.82 | 28.51 | 220,912 | +0.61(+2.18%) |
Jun 07, 2017 | 27.85 | 28.05 | 27.74 | 27.90 | 97,698 | +0.05(+0.17%) |
Jun 06, 2017 | 27.81 | 28.16 | 27.74 | 27.85 | 89,827 | -0.24(-0.86%) |
Jun 05, 2017 | 27.92 | 28.35 | 27.92 | 28.09 | 140,762 | +0.12(+0.44%) |
Jun 02, 2017 | 27.62 | 28.80 | 27.62 | 27.97 | 173,870 | +0.08(+0.29%) |
Jun 01, 2017 | 27.44 | 28.05 | 27.33 | 27.89 | 140,609 | +0.50(+1.81%) |
May 31, 2017 | 27.51 | 27.51 | 26.88 | 27.40 | 165,171 | -0.02(-0.06%) |
May 30, 2017 | 27.97 | 27.97 | 27.41 | 27.41 | 138,353 | -0.70(-2.50%) |
May 26, 2017 | 27.96 | 28.24 | 27.73 | 28.12 | 99,334 | -0.02(-0.06%) |
May 25, 2017 | 27.68 | 28.21 | 27.68 | 28.13 | 164,996 | +0.51(+1.85%) |
May 24, 2017 | 27.62 | 27.94 | 27.40 | 27.62 | 108,161 | -0.06(-0.23%) |
May 23, 2017 | 27.19 | 27.75 | 27.14 | 27.68 | 125,290 | +0.46(+1.70%) |
May 22, 2017 | 26.96 | 27.22 | 26.80 | 27.22 | 160,612 | +0.40(+1.49%) |
May 19, 2017 | 26.84 | 27.36 | 26.56 | 26.82 | 174,870 | -0.10(-0.36%) |
May 18, 2017 | 26.50 | 27.19 | 26.50 | 26.92 | 117,038 | +0.51(+1.94%) |
May 17, 2017 | 26.64 | 26.98 | 26.37 | 26.40 | 154,220 | -0.67(-2.48%) |
May 16, 2017 | 27.03 | 27.14 | 26.79 | 27.08 | 98,575 | +0.16(+0.59%) |
May 15, 2017 | 26.84 | 27.04 | 26.53 | 26.92 | 113,507 | +0.21(+0.78%) |
May 12, 2017 | 26.87 | 26.92 | 26.47 | 26.71 | 154,438 | -0.24(-0.89%) |
May 11, 2017 | 26.93 | 27.36 | 26.92 | 26.95 | 83,752 | -0.10(-0.35%) |
May 10, 2017 | 27.01 | 27.33 | 26.96 | 27.04 | 111,932 | -0.02(-0.06%) |
May 09, 2017 | 27.91 | 27.91 | 26.74 | 27.06 | 243,375 | -0.69(-2.48%) |
May 08, 2017 | 27.72 | 27.97 | 27.52 | 27.75 | 80,097 | +0.03(+0.12%) |
May 05, 2017 | 27.86 | 27.86 | 27.43 | 27.72 | 181,419 | -0.06(-0.23%) |
May 04, 2017 | 27.75 | 27.86 | 27.17 | 27.78 | 118,931 | +0.19(+0.70%) |
May 03, 2017 | 27.49 | 27.99 | 27.27 | 27.59 | 160,062 | -0.02(-0.06%) |
May 02, 2017 | 27.27 | 27.68 | 27.17 | 27.60 | 121,068 | +0.37(+1.35%) |