Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 42.09 | 42.19 | 41.66 | 41.66 | 36,028 | -0.25(-0.59%) |
Feb 27, 2018 | 42.88 | 42.88 | 41.90 | 41.90 | 71,632 | -1.58(-3.62%) |
Feb 26, 2018 | 43.41 | 43.55 | 43.10 | 43.48 | 62,215 | +0.37(+0.87%) |
Feb 23, 2018 | 42.71 | 43.11 | 42.57 | 43.11 | 25,688 | +0.69(+1.63%) |
Feb 22, 2018 | 42.47 | 42.71 | 42.31 | 42.41 | 35,774 | -0.03(-0.07%) |
Feb 21, 2018 | 42.66 | 43.18 | 42.41 | 42.44 | 70,813 | +0.42(+0.99%) |
Feb 20, 2018 | 41.79 | 42.28 | 41.63 | 42.03 | 36,539 | -0.42(-0.99%) |
Feb 16, 2018 | 42.45 | 42.45 | 42.45 | 0 | -0.00(-0.01%) | |
Feb 15, 2018 | 42.37 | 42.57 | 42.14 | 42.45 | 109,794 | +0.92(+2.22%) |
Feb 14, 2018 | 40.43 | 41.57 | 40.43 | 41.53 | 163,061 | +1.17(+2.91%) |
Feb 13, 2018 | 39.92 | 40.42 | 39.92 | 40.36 | 65,347 | +0.69(+1.74%) |
Feb 12, 2018 | 39.40 | 39.83 | 39.08 | 39.66 | 141,211 | +1.15(+2.99%) |
Feb 09, 2018 | 38.45 | 38.82 | 37.28 | 38.51 | 190,824 | -0.08(-0.22%) |
Feb 08, 2018 | 40.12 | 38.60 | 38.60 | 120,115 | -1.59(-3.95%) | |
Feb 07, 2018 | 40.51 | 40.98 | 40.16 | 40.18 | 64,240 | -1.43(-3.43%) |
Feb 06, 2018 | 40.24 | 41.81 | 40.22 | 41.61 | 151,310 | +0.05(+0.11%) |
Feb 05, 2018 | 42.20 | 42.77 | 41.16 | 41.56 | 125,730 | -0.78(-1.85%) |
Feb 02, 2018 | 43.04 | 43.13 | 42.34 | 42.35 | 62,983 | -0.68(-1.58%) |
Feb 01, 2018 | 43.73 | 43.73 | 42.95 | 43.03 | 79,077 | -0.94(-2.13%) |
Jan 31, 2018 | 44.22 | 44.26 | 43.80 | 43.96 | 78,354 | +0.47(+1.09%) |
Jan 30, 2018 | 43.72 | 43.72 | 43.62 | 43.49 | 66,767 | -0.46(-1.05%) |
Jan 29, 2018 | 44.38 | 44.38 | 43.86 | 43.95 | 216,764 | -1.31(-2.90%) |
Jan 26, 2018 | 44.83 | 45.27 | 44.82 | 45.27 | 119,602 | +0.98(+2.21%) |
Jan 25, 2018 | 44.19 | 44.53 | 43.97 | 44.29 | 66,859 | -0.22(-0.49%) |
Jan 24, 2018 | 44.60 | 44.85 | 44.25 | 44.51 | 136,755 | -0.06(-0.14%) |
Jan 23, 2018 | 44.28 | 44.59 | 44.21 | 44.57 | 114,404 | +0.33(+0.74%) |
Jan 22, 2018 | 44.09 | 44.24 | 43.90 | 44.24 | 160,130 | +0.51(+1.15%) |
Jan 19, 2018 | 43.70 | 43.77 | 43.51 | 43.74 | 104,551 | +0.53(+1.23%) |
Jan 18, 2018 | 43.30 | 43.31 | 43.12 | 43.20 | 220,705 | -0.25(-0.57%) |
Jan 17, 2018 | 43.39 | 43.58 | 43.20 | 43.45 | 102,035 | +0.26(+0.60%) |
Jan 16, 2018 | 43.71 | 43.86 | 43.19 | 43.20 | 110,194 | -0.36(-0.83%) |
Jan 12, 2018 | 43.55 | 43.55 | 43.55 | 0 | +0.48(+1.12%) | |
Jan 11, 2018 | 42.98 | 43.07 | 42.84 | 43.07 | 48,731 | +0.04(+0.10%) |
Jan 10, 2018 | 43.03 | 43.03 | 61,779 | -0.06(-0.13%) | ||
Jan 09, 2018 | 43.06 | 43.12 | 42.91 | 43.09 | 66,549 | +0.25(+0.59%) |
Jan 08, 2018 | 42.71 | 42.88 | 42.61 | 42.84 | 119,260 | +0.26(+0.60%) |
Jan 05, 2018 | 42.32 | 42.58 | 42.24 | 42.58 | 60,382 | +0.30(+0.72%) |
Jan 04, 2018 | 42.32 | 42.39 | 42.21 | 42.27 | 86,208 | +0.01(+0.03%) |
Jan 03, 2018 | 42.11 | 42.29 | 42.08 | 42.26 | 158,453 | +0.36(+0.85%) |
Jan 02, 2018 | 41.35 | 41.90 | 41.35 | 41.90 | 64,043 | +1.58(+3.91%) |
Dec 29, 2017 | 40.32 | 40.32 | 40.32 | 0 | -0.04(-0.09%) | |
Dec 28, 2017 | 40.52 | 40.52 | 40.30 | 40.36 | 41,004 | +0.37(+0.92%) |
Dec 27, 2017 | 39.94 | 40.07 | 39.80 | 39.99 | 46,467 | -0.40(-0.98%) |
Dec 26, 2017 | 40.52 | 40.52 | 40.23 | 40.39 | 94,487 | -0.17(-0.41%) |
Dec 22, 2017 | 40.46 | 40.56 | 40.40 | 40.56 | 23,138 | +0.19(+0.48%) |
Dec 21, 2017 | 40.10 | 40.47 | 40.10 | 40.36 | 91,419 | +0.80(+2.02%) |
Dec 20, 2017 | 39.66 | 39.66 | 39.46 | 39.56 | 136,903 | -0.09(-0.22%) |
Dec 19, 2017 | 39.83 | 39.83 | 39.61 | 39.65 | 37,206 | +0.07(+0.19%) |
Dec 18, 2017 | 39.38 | 39.58 | 39.36 | 39.58 | 68,794 | +0.48(+1.22%) |
Dec 15, 2017 | 39.12 | 39.20 | 38.94 | 39.10 | 46,646 | -0.35(-0.88%) |
Dec 14, 2017 | 39.53 | 39.59 | 39.41 | 39.45 | 26,442 | -0.37(-0.94%) |
Dec 13, 2017 | 39.55 | 39.87 | 39.55 | 39.82 | 61,397 | +0.59(+1.50%) |
Dec 12, 2017 | 39.28 | 39.28 | 39.13 | 39.23 | 112,857 | -0.59(-1.48%) |
Dec 11, 2017 | 39.63 | 39.82 | 39.63 | 39.82 | 54,110 | +0.82(+2.10%) |
Dec 08, 2017 | 39.01 | 39.18 | 38.95 | 39.00 | 94,176 | +0.87(+2.29%) |
Dec 07, 2017 | 37.92 | 38.23 | 37.92 | 38.13 | 664,912 | +0.09(+0.23%) |
Dec 06, 2017 | 37.81 | 38.15 | 38.60 | 38.04 | 714,257 | -0.56(-1.44%) |
Dec 05, 2017 | 38.58 | 38.88 | 38.44 | 38.60 | 671,161 | -0.08(-0.20%) |
Dec 04, 2017 | 39.26 | 39.31 | 38.67 | 38.67 | 41,111 | -0.00(-0.01%) |
Dec 01, 2017 | 38.94 | 38.97 | 38.67 | 38.68 | 83,643 | -0.49(-1.25%) |
Nov 30, 2017 | 39.44 | 39.44 | 39.16 | 39.17 | 84,995 | -0.55(-1.38%) |
Nov 29, 2017 | 40.27 | 40.27 | 39.34 | 39.72 | 126,564 | -0.83(-2.06%) |
Nov 28, 2017 | 40.52 | 40.62 | 40.41 | 40.55 | 63,093 | +0.23(+0.57%) |
Nov 27, 2017 | 40.68 | 40.68 | 40.27 | 40.32 | 113,702 | -0.84(-2.05%) |
Nov 24, 2017 | 41.34 | 41.34 | 41.06 | 41.17 | 75,565 | -0.76(-1.81%) |
Nov 22, 2017 | 41.97 | 42.00 | 41.81 | 41.92 | 118,965 | -0.23(-0.56%) |
Nov 21, 2017 | 42.11 | 42.24 | 42.08 | 42.16 | 102,059 | +1.02(+2.47%) |
Nov 20, 2017 | 41.14 | 41.18 | 41.02 | 41.14 | 66,431 | +0.46(+1.14%) |
Nov 17, 2017 | 40.54 | 40.74 | 40.54 | 40.68 | 59,773 | +0.12(+0.28%) |
Nov 16, 2017 | 40.33 | 40.72 | 40.33 | 40.57 | 68,084 | +1.03(+2.61%) |
Nov 15, 2017 | 39.45 | 39.54 | 39.16 | 39.53 | 75,409 | -0.34(-0.86%) |
Nov 14, 2017 | 40.16 | 40.16 | 39.74 | 39.88 | 34,736 | -0.53(-1.31%) |
Nov 13, 2017 | 40.29 | 40.49 | 40.25 | 40.40 | 86,128 | +0.25(+0.62%) |
Nov 10, 2017 | 40.22 | 40.22 | 40.02 | 40.16 | 59,553 | +0.52(+1.31%) |
Nov 09, 2017 | 39.61 | 39.65 | 39.29 | 39.64 | 81,579 | +0.10(+0.26%) |
Nov 08, 2017 | 39.52 | 39.59 | 39.48 | 39.53 | 33,495 | -0.00(-0.01%) |
Nov 07, 2017 | 39.65 | 39.68 | 39.48 | 39.54 | 54,311 | +0.25(+0.64%) |
Nov 06, 2017 | 39.01 | 39.30 | 39.01 | 39.29 | 61,709 | +0.76(+1.97%) |
Nov 03, 2017 | 38.59 | 38.60 | 38.44 | 38.53 | 49,595 | +0.13(+0.33%) |
Nov 02, 2017 | 38.65 | 38.65 | 38.35 | 38.40 | 37,835 | -0.02(-0.05%) |
Nov 01, 2017 | 38.63 | 38.69 | 38.42 | 38.42 | 25,856 | +0.05(+0.13%) |
Oct 31, 2017 | 38.12 | 38.39 | 38.12 | 38.37 | 27,099 | +0.60(+1.59%) |
Oct 30, 2017 | 37.86 | 37.96 | 37.71 | 37.77 | 33,729 | -0.31(-0.81%) |
Oct 27, 2017 | 37.97 | 38.13 | 37.69 | 38.08 | 63,884 | +0.07(+0.18%) |
Oct 26, 2017 | 38.25 | 38.25 | 38.01 | 38.01 | 27,751 | -0.08(-0.22%) |
Oct 25, 2017 | 38.50 | 38.53 | 37.87 | 38.09 | 38,284 | -0.24(-0.62%) |
Oct 24, 2017 | 38.42 | 38.45 | 38.30 | 38.33 | 40,716 | +0.13(+0.33%) |
Oct 23, 2017 | 38.46 | 38.46 | 38.21 | 38.21 | 33,155 | -0.15(-0.39%) |
Oct 20, 2017 | 38.54 | 38.54 | 38.35 | 38.36 | 34,680 | +0.17(+0.45%) |
Oct 19, 2017 | 38.25 | 38.25 | 37.95 | 38.18 | 58,790 | -0.64(-1.65%) |
Oct 18, 2017 | 38.78 | 38.91 | 38.63 | 38.82 | 52,463 | +0.43(+1.12%) |
Oct 17, 2017 | 38.69 | 38.69 | 38.39 | 38.39 | 33,083 | -0.30(-0.77%) |
Oct 16, 2017 | 38.67 | 38.74 | 38.56 | 38.69 | 32,379 | +0.14(+0.36%) |
Oct 13, 2017 | 38.53 | 38.66 | 38.52 | 38.55 | 24,569 | +0.24(+0.63%) |
Oct 12, 2017 | 38.31 | 38.39 | 38.22 | 38.31 | 16,497 | -0.02(-0.05%) |
Oct 11, 2017 | 38.18 | 38.33 | 38.13 | 38.33 | 37,407 | -0.29(-0.76%) |
Oct 10, 2017 | 38.41 | 38.62 | 38.40 | 38.62 | 38,179 | +0.37(+0.98%) |
Oct 09, 2017 | 38.12 | 38.29 | 38.06 | 38.25 | 16,129 | +0.00(+0.00%) |
Oct 06, 2017 | 38.13 | 38.25 | 37.94 | 38.25 | 29,115 | -0.09(-0.23%) |
Oct 05, 2017 | 38.09 | 38.36 | 38.07 | 38.34 | 66,991 | +0.37(+0.97%) |
Oct 04, 2017 | 38.00 | 38.09 | 37.91 | 37.97 | 33,557 | +0.10(+0.27%) |
Oct 03, 2017 | 37.61 | 37.88 | 37.61 | 37.86 | 41,755 | +0.80(+2.17%) |
Oct 02, 2017 | 37.01 | 37.20 | 37.01 | 37.06 | 48,244 | +0.22(+0.58%) |
Sep 29, 2017 | 36.55 | 36.90 | 36.55 | 36.85 | 33,673 | +0.43(+1.18%) |
Sep 28, 2017 | 36.31 | 36.42 | 36.26 | 36.42 | 21,369 | -0.19(-0.52%) |
Sep 27, 2017 | 36.43 | 36.64 | 36.40 | 36.61 | 26,647 | +0.51(+1.41%) |
Sep 26, 2017 | 36.24 | 36.39 | 36.09 | 36.10 | 50,171 | +0.07(+0.19%) |
Sep 25, 2017 | 36.56 | 36.56 | 35.84 | 36.03 | 100,713 | -1.26(-3.38%) |
Sep 22, 2017 | 37.28 | 37.30 | 37.16 | 37.29 | 38,649 | -0.16(-0.44%) |
Sep 21, 2017 | 37.74 | 37.74 | 37.33 | 37.46 | 17,973 | -0.04(-0.11%) |
Sep 20, 2017 | 37.61 | 37.63 | 37.24 | 37.50 | 46,433 | +0.10(+0.27%) |
Sep 19, 2017 | 37.42 | 37.42 | 37.26 | 37.40 | 30,675 | +0.09(+0.24%) |
Sep 18, 2017 | 37.25 | 37.36 | 37.22 | 37.31 | 57,009 | +0.43(+1.17%) |
Sep 15, 2017 | 36.78 | 36.94 | 36.70 | 36.88 | 37,490 | +0.33(+0.91%) |
Sep 14, 2017 | 36.44 | 36.65 | 36.44 | 36.55 | 14,470 | -0.07(-0.19%) |
Sep 13, 2017 | 36.46 | 36.66 | 36.46 | 36.62 | 28,521 | +0.25(+0.69%) |
Sep 12, 2017 | 36.30 | 36.41 | 36.22 | 36.36 | 56,045 | +0.23(+0.64%) |
Sep 11, 2017 | 35.86 | 36.18 | 35.86 | 36.13 | 30,743 | +0.60(+1.70%) |
Sep 08, 2017 | 35.79 | 35.80 | 35.49 | 35.53 | 27,536 | -0.17(-0.47%) |
Sep 07, 2017 | 35.63 | 35.82 | 35.59 | 35.70 | 35,123 | +0.14(+0.41%) |
Sep 06, 2017 | 35.25 | 35.47 | 35.55 | 34,244 | +0.30(+0.86%) | |
Sep 05, 2017 | 35.44 | 35.55 | 35.14 | 35.25 | 35,356 | -0.16(-0.46%) |
Sep 01, 2017 | 35.39 | 35.48 | 35.35 | 35.41 | 15,612 | +0.15(+0.42%) |
Aug 31, 2017 | 35.15 | 35.26 | 35.07 | 35.26 | 19,349 | +0.21(+0.59%) |
Aug 30, 2017 | 34.91 | 35.09 | 34.84 | 35.06 | 22,595 | +0.29(+0.83%) |
Aug 29, 2017 | 34.44 | 34.79 | 34.41 | 34.77 | 41,036 | +0.10(+0.28%) |
Aug 28, 2017 | 34.96 | 34.96 | 34.57 | 34.67 | 9,478 | -0.17(-0.48%) |
Aug 25, 2017 | 35.15 | 35.19 | 34.82 | 34.84 | 61,562 | -0.02(-0.07%) |
Aug 24, 2017 | 35.00 | 35.00 | 34.75 | 34.86 | 24,545 | -0.09(-0.25%) |
Aug 23, 2017 | 34.79 | 34.98 | 34.79 | 34.95 | 30,660 | +0.14(+0.42%) |
Aug 22, 2017 | 34.66 | 34.80 | 34.64 | 34.80 | 25,230 | +0.45(+1.31%) |
Aug 21, 2017 | 34.09 | 34.36 | 34.09 | 34.36 | 23,634 | +0.49(+1.45%) |
Aug 18, 2017 | 33.84 | 34.02 | 33.67 | 33.87 | 21,138 | +0.03(+0.08%) |
Aug 17, 2017 | 34.07 | 34.11 | 33.84 | 33.84 | 22,867 | -0.21(-0.62%) |
Aug 16, 2017 | 33.99 | 34.16 | 33.99 | 34.05 | 35,215 | +0.40(+1.18%) |
Aug 15, 2017 | 33.75 | 33.75 | 33.56 | 33.65 | 22,768 | -0.06(-0.19%) |
Aug 14, 2017 | 33.72 | 33.74 | 33.58 | 33.71 | 20,230 | +0.43(+1.28%) |
Aug 11, 2017 | 33.17 | 33.36 | 33.04 | 33.29 | 16,917 | -0.08(-0.24%) |
Aug 10, 2017 | 34.07 | 34.07 | 33.37 | 33.37 | 79,191 | -1.07(-3.11%) |
Aug 09, 2017 | 34.44 | 34.53 | 34.31 | 34.44 | 18,805 | -0.11(-0.31%) |
Aug 08, 2017 | 34.48 | 34.72 | 34.44 | 34.55 | 32,706 | +0.36(+1.05%) |
Aug 07, 2017 | 33.97 | 34.19 | 33.97 | 34.19 | 22,038 | +0.34(+1.01%) |
Aug 04, 2017 | 33.82 | 33.85 | 33.82 | 33.85 | 11,411 | +0.10(+0.30%) |
Aug 03, 2017 | 33.66 | 33.79 | 33.48 | 33.74 | 26,737 | +0.02(+0.06%) |
Aug 02, 2017 | 34.01 | 34.01 | 33.48 | 33.73 | 24,723 | -0.39(-1.15%) |
Aug 01, 2017 | 34.31 | 34.00 | 34.12 | 30,589 | +0.01(+0.04%) | |
Jul 31, 2017 | 34.28 | 34.41 | 33.96 | 34.10 | 34,906 | +0.07(+0.21%) |
Jul 28, 2017 | 33.74 | 34.39 | 33.56 | 34.03 | 33,914 | +0.26(+0.76%) |
Jul 27, 2017 | 33.95 | 34.48 | 33.36 | 33.78 | 42,062 | +0.01(+0.04%) |
Jul 26, 2017 | 33.42 | 33.87 | 33.42 | 33.76 | 16,191 | +0.52(+1.56%) |
Jul 25, 2017 | 33.35 | 33.35 | 33.12 | 33.25 | 25,697 | -0.05(-0.14%) |
Jul 24, 2017 | 33.16 | 33.60 | 33.14 | 33.29 | 26,265 | +0.28(+0.83%) |
Jul 21, 2017 | 33.05 | 33.05 | 32.81 | 33.02 | 25,670 | -0.23(-0.69%) |
Jul 20, 2017 | 33.14 | 33.21 | 33.25 | 26,044 | +0.10(+0.30%) | |
Jul 19, 2017 | 32.96 | 33.33 | 32.96 | 33.14 | 26,257 | +0.34(+1.05%) |
Jul 18, 2017 | 32.51 | 32.81 | 32.48 | 32.80 | 27,011 | +0.31(+0.96%) |
Jul 17, 2017 | 32.73 | 32.73 | 32.37 | 32.49 | 33,745 | -0.20(-0.61%) |
Jul 14, 2017 | 32.46 | 32.70 | 32.41 | 32.69 | 9,540 | +0.52(+1.63%) |
Jul 13, 2017 | 32.25 | 32.25 | 32.12 | 32.17 | 27,058 | -0.04(-0.12%) |
Jul 12, 2017 | 32.02 | 32.22 | 31.95 | 32.20 | 28,853 | +0.49(+1.55%) |
Jul 11, 2017 | 31.36 | 31.74 | 31.36 | 31.71 | 13,401 | +0.42(+1.36%) |
Jul 10, 2017 | 31.04 | 31.29 | 31.02 | 31.29 | 8,259 | +0.46(+1.48%) |
Jul 07, 2017 | 30.68 | 30.98 | 30.68 | 30.83 | 14,378 | +0.06(+0.19%) |
Jul 06, 2017 | 31.10 | 31.10 | 30.77 | 30.77 | 34,403 | -0.25(-0.80%) |
Jul 05, 2017 | 30.73 | 31.02 | 30.73 | 31.02 | 3,329 | -0.09(-0.30%) |
Jul 03, 2017 | 31.19 | 31.19 | 31.11 | 31.11 | 2,991 | +0.24(+0.79%) |
Jun 30, 2017 | 30.68 | 30.87 | 30.61 | 30.87 | 4,407 | +0.32(+1.05%) |
Jun 29, 2017 | 31.05 | 31.05 | 30.43 | 30.55 | 10,852 | -0.40(-1.28%) |
Jun 28, 2017 | 30.57 | 31.12 | 30.57 | 30.94 | 14,164 | -0.05(-0.17%) |
Jun 27, 2017 | 31.50 | 31.50 | 30.79 | 31.00 | 16,472 | -0.48(-1.51%) |
Jun 26, 2017 | 31.74 | 31.80 | 31.32 | 31.47 | 15,784 | +0.23(+0.75%) |
Jun 23, 2017 | 31.06 | 31.52 | 31.04 | 31.24 | 33,348 | +0.17(+0.55%) |
Jun 22, 2017 | 31.11 | 31.13 | 30.92 | 31.07 | 8,010 | +0.04(+0.12%) |
Jun 21, 2017 | 30.95 | 31.03 | 30.75 | 31.03 | 10,254 | +0.38(+1.24%) |
Jun 20, 2017 | 30.93 | 30.93 | 30.64 | 30.65 | 13,763 | +0.19(+0.61%) |
Jun 19, 2017 | 30.67 | 30.83 | 30.46 | 30.46 | 12,907 | +0.38(+1.27%) |
Jun 16, 2017 | 30.12 | 30.12 | 29.90 | 30.08 | 4,643 | -0.03(-0.11%) |
Jun 15, 2017 | 30.11 | 30.12 | 29.81 | 30.12 | 9,331 | -0.20(-0.65%) |
Jun 14, 2017 | 30.83 | 30.83 | 30.31 | 30.31 | 19,857 | -0.39(-1.28%) |
Jun 13, 2017 | 30.57 | 30.79 | 30.32 | 30.71 | 9,195 | +0.23(+0.74%) |
Jun 12, 2017 | 30.75 | 30.75 | 30.25 | 30.48 | 2,366 | -0.06(-0.20%) |
Jun 09, 2017 | 31.20 | 31.21 | 30.54 | 30.54 | 7,023 | -0.66(-2.11%) |
Jun 08, 2017 | 31.06 | 31.42 | 31.06 | 31.20 | 5,964 | +0.31(+1.01%) |
Jun 07, 2017 | 30.80 | 30.96 | 30.80 | 30.89 | 2,072 | +0.23(+0.74%) |
Jun 06, 2017 | 30.66 | 30.66 | 30.65 | 30.66 | 3,694 | +0.06(+0.19%) |
Jun 05, 2017 | 30.74 | 30.74 | 30.61 | 30.61 | 1,770 | +0.28(+0.92%) |
Jun 02, 2017 | 30.45 | 30.48 | 30.32 | 30.32 | 4,533 | +0.01(+0.03%) |
Jun 01, 2017 | 30.32 | 30.32 | 30.32 | 30.32 | 364 | +0.38(+1.29%) |
May 31, 2017 | 30.32 | 30.32 | 29.90 | 29.93 | 1,175 | -0.01(-0.05%) |
May 30, 2017 | 29.86 | 30.01 | 29.82 | 29.95 | 1,294 | -0.06(-0.18%) |
May 26, 2017 | 30.37 | 30.37 | 29.82 | 30.00 | 8,893 | -0.04(-0.14%) |
May 25, 2017 | 30.13 | 30.13 | 29.72 | 30.04 | 7,635 | +0.41(+1.38%) |
May 24, 2017 | 29.77 | 29.77 | 29.13 | 29.63 | 4,039 | +0.21(+0.71%) |
May 23, 2017 | 29.51 | 29.51 | 29.41 | 29.42 | 1,934 | +0.12(+0.41%) |
May 22, 2017 | 29.77 | 29.77 | 29.26 | 29.30 | 4,810 | +1.27(+4.52%) |
May 18, 2017 | 28.04 | 28.04 | 28.04 | 364 | -0.69(-2.39%) | |
May 17, 2017 | 28.53 | 28.72 | 28.53 | 28.72 | 2,471 | -0.14(-0.48%) |
May 16, 2017 | 28.67 | 28.86 | 28.67 | 28.86 | 2,849 | +0.18(+0.64%) |
May 15, 2017 | 29.05 | 29.05 | 28.68 | 28.68 | 2,929 | -0.28(-0.97%) |
May 12, 2017 | 29.21 | 29.21 | 28.55 | 28.96 | 9,449 | +0.28(+0.99%) |
May 11, 2017 | 28.51 | 28.76 | 28.47 | 28.67 | 5,597 | +0.01(+0.04%) |
May 10, 2017 | 28.38 | 28.73 | 28.38 | 28.66 | 2,355 | +0.29(+1.01%) |
May 09, 2017 | 28.25 | 28.54 | 28.25 | 28.38 | 5,791 | +0.39(+1.39%) |
May 08, 2017 | 28.09 | 28.09 | 27.89 | 27.99 | 1,736 | +0.40(+1.46%) |
May 05, 2017 | 27.59 | 27.59 | 27.59 | 27.59 | 2,929 | +0.00(+0.00%) |
May 04, 2017 | 27.74 | 27.74 | 27.52 | 27.58 | 5,002 | -0.06(-0.20%) |
May 03, 2017 | 27.62 | 27.64 | 27.62 | 27.64 | 1,110 | +0.06(+0.23%) |
May 02, 2017 | 27.60 | 27.72 | 27.58 | 27.58 | 5,183 | -0.22(-0.80%) |
May 01, 2017 | 27.80 | 27.80 | 27.80 | 27.80 | 532 | +0.59(+2.16%) |
Apr 24, 2017 | 27.21 | 27.21 | 27.21 | 43 | +0.51(+1.91%) | |
Apr 21, 2017 | 26.70 | 26.70 | 26.70 | 26.70 | 448 | +0.00(+0.00%) |
Apr 19, 2017 | 26.70 | 26.70 | 26.70 | 0 | +0.16(+0.59%) | |
Apr 13, 2017 | 26.54 | 26.54 | 26.54 | 215 | -0.20(-0.75%) | |
Apr 11, 2017 | 26.74 | 26.74 | 26.74 | 110 | -0.02(-0.09%) | |
Apr 10, 2017 | 26.84 | 26.84 | 26.77 | 26.77 | 433 | -0.13(-0.47%) |
Apr 07, 2017 | 26.89 | 26.89 | 26.89 | 26.89 | 668 | +0.18(+0.68%) |
Apr 06, 2017 | 26.45 | 26.71 | 26.45 | 26.71 | 916 | +0.28(+1.06%) |
Apr 04, 2017 | 26.43 | 26.43 | 26.43 | 0 | +0.00(+0.01%) | |
Apr 03, 2017 | 26.43 | 26.43 | 26.43 | 26.43 | 560 | -0.31(-1.16%) |
Mar 31, 2017 | 26.78 | 26.78 | 26.74 | 26.74 | 1,328 | +0.37(+1.39%) |
Mar 30, 2017 | 26.37 | 26.37 | 26.37 | 26.37 | 215 | -0.34(-1.28%) |
Mar 28, 2017 | 26.71 | 26.71 | 26.71 | 0 | +0.53(+2.02%) | |
Mar 27, 2017 | 26.18 | 26.18 | 26.18 | 26.18 | 1,684 | -0.23(-0.87%) |
Mar 21, 2017 | 26.41 | 26.41 | 26.41 | 0 | -0.17(-0.63%) | |
Mar 20, 2017 | 26.58 | 26.58 | 26.58 | 26.58 | 912 | -0.00(-0.01%) |
Mar 16, 2017 | 26.58 | 26.58 | 26.58 | 120 | +0.25(+0.95%) | |
Mar 15, 2017 | 26.32 | 26.33 | 26.31 | 26.33 | 2,976 | +0.64(+2.47%) |
Mar 09, 2017 | 25.70 | 25.70 | 25.70 | 0 | -0.14(-0.53%) | |
Mar 08, 2017 | 25.84 | 25.84 | 25.84 | 25.84 | 649 | +0.15(+0.59%) |