Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 28.49 | 28.49 | 28.49 | 0 | +0.14(+0.50%) | |
Mar 28, 2018 | 28.02 | 28.49 | 27.93 | 28.35 | 112,876 | +0.47(+1.68%) |
Mar 27, 2018 | 27.84 | 28.26 | 27.55 | 27.88 | 115,934 | +0.00(+0.00%) |
Mar 26, 2018 | 28.02 | 28.16 | 27.55 | 27.88 | 79,167 | +0.33(+1.19%) |
Mar 23, 2018 | 28.35 | 28.35 | 27.55 | 27.55 | 93,815 | -0.80(-2.81%) |
Mar 22, 2018 | 28.68 | 28.82 | 28.35 | 28.35 | 97,478 | -0.42(-1.47%) |
Mar 21, 2018 | 28.63 | 28.91 | 28.54 | 28.77 | 65,240 | +0.05(+0.16%) |
Mar 20, 2018 | 28.77 | 28.96 | 28.54 | 28.73 | 93,276 | -0.05(-0.16%) |
Mar 19, 2018 | 28.40 | 28.92 | 28.31 | 28.77 | 111,798 | +0.42(+1.49%) |
Mar 16, 2018 | 28.77 | 28.92 | 28.16 | 28.35 | 246,741 | -0.42(-1.47%) |
Mar 15, 2018 | 28.35 | 28.77 | 28.08 | 28.77 | 83,281 | +0.47(+1.66%) |
Mar 14, 2018 | 28.40 | 28.59 | 28.35 | 28.31 | 65,204 | +0.00(+0.00%) |
Mar 13, 2018 | 28.16 | 28.54 | 28.16 | 28.31 | 124,866 | +0.19(+0.67%) |
Mar 12, 2018 | 27.93 | 28.12 | 27.65 | 28.12 | 74,006 | +0.28(+1.01%) |
Mar 09, 2018 | 27.88 | 28.07 | 27.53 | 27.84 | 87,596 | +0.05(+0.17%) |
Mar 08, 2018 | 27.65 | 27.98 | 27.23 | 27.79 | 91,889 | +0.19(+0.68%) |
Mar 07, 2018 | 27.65 | 27.09 | 27.60 | 82,267 | +0.14(+0.51%) | |
Mar 06, 2018 | 26.90 | 27.55 | 26.52 | 27.46 | 91,246 | +0.75(+2.81%) |
Mar 05, 2018 | 25.91 | 26.90 | 25.91 | 26.71 | 97,288 | +0.66(+2.52%) |
Mar 02, 2018 | 25.35 | 26.10 | 25.30 | 26.05 | 112,504 | +0.47(+1.83%) |
Mar 01, 2018 | 25.21 | 25.91 | 25.16 | 25.58 | 75,280 | +0.37(+1.48%) |
Feb 28, 2018 | 25.40 | 25.44 | 25.07 | 25.21 | 167,727 | +0.00(+0.00%) |
Feb 27, 2018 | 26.24 | 26.24 | 25.16 | 25.21 | 115,436 | -0.93(-3.57%) |
Feb 26, 2018 | 25.40 | 26.38 | 25.30 | 26.14 | 78,646 | +0.79(+3.13%) |
Feb 23, 2018 | 24.70 | 25.40 | 24.60 | 25.35 | 107,917 | +0.84(+3.43%) |
Feb 22, 2018 | 24.70 | 25.07 | 24.28 | 24.51 | 89,289 | +0.14(+0.57%) |
Feb 21, 2018 | 23.44 | 24.50 | 23.44 | 24.37 | 69,759 | +0.93(+3.98%) |
Feb 20, 2018 | 23.30 | 23.76 | 23.11 | 23.44 | 92,502 | +0.00(+0.00%) |
Feb 16, 2018 | 23.44 | 23.44 | 23.44 | 0 | +0.05(+0.20%) | |
Feb 15, 2018 | 23.44 | 23.58 | 23.30 | 23.39 | 27,991 | +0.05(+0.20%) |
Feb 14, 2018 | 23.02 | 23.48 | 22.97 | 23.34 | 35,773 | +0.14(+0.60%) |
Feb 13, 2018 | 22.78 | 23.27 | 22.74 | 23.20 | 41,390 | +0.19(+0.81%) |
Feb 12, 2018 | 22.83 | 23.16 | 22.76 | 23.02 | 67,022 | +0.14(+0.61%) |
Feb 09, 2018 | 22.74 | 23.06 | 21.99 | 22.88 | 73,010 | +0.37(+1.66%) |
Feb 08, 2018 | 22.97 | 22.97 | 22.50 | 22.50 | 64,564 | -0.37(-1.63%) |
Feb 07, 2018 | 23.16 | 23.30 | 22.83 | 22.88 | 64,047 | -0.37(-1.61%) |
Feb 06, 2018 | 22.83 | 23.58 | 22.83 | 23.25 | 83,731 | -0.28(-1.19%) |
Feb 05, 2018 | 23.95 | 24.14 | 23.44 | 23.53 | 46,833 | -0.51(-2.14%) |
Feb 02, 2018 | 24.65 | 24.65 | 24.00 | 24.04 | 54,590 | -0.84(-3.38%) |
Feb 01, 2018 | 24.23 | 24.88 | 24.09 | 24.88 | 128,643 | +0.61(+2.50%) |
Jan 31, 2018 | 24.32 | 24.51 | 24.04 | 24.28 | 122,448 | +0.00(+0.00%) |
Jan 30, 2018 | 24.51 | 24.65 | 24.23 | 24.28 | 114,759 | -0.37(-1.52%) |
Jan 29, 2018 | 24.88 | 25.16 | 24.60 | 24.65 | 96,863 | -0.33(-1.31%) |
Jan 26, 2018 | 24.93 | 25.16 | 24.74 | 24.98 | 60,501 | +0.00(+0.00%) |
Jan 25, 2018 | 25.12 | 25.12 | 24.70 | 24.98 | 91,754 | +0.00(+0.00%) |
Jan 24, 2018 | 25.30 | 25.35 | 24.95 | 24.98 | 56,636 | -0.23(-0.93%) |
Jan 23, 2018 | 25.26 | 25.30 | 25.07 | 25.21 | 42,381 | +0.00(+0.00%) |
Jan 22, 2018 | 25.63 | 25.63 | 25.16 | 25.21 | 71,155 | -0.42(-1.64%) |
Jan 19, 2018 | 25.26 | 25.68 | 25.12 | 25.63 | 56,355 | +0.33(+1.29%) |
Jan 18, 2018 | 25.40 | 25.58 | 25.12 | 25.30 | 49,657 | -0.05(-0.18%) |
Jan 17, 2018 | 25.35 | 25.44 | 25.16 | 25.35 | 146,377 | +0.14(+0.56%) |
Jan 16, 2018 | 25.63 | 25.96 | 25.12 | 25.21 | 49,180 | -0.28(-1.10%) |
Jan 12, 2018 | 25.49 | 25.49 | 25.49 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 24.88 | 25.54 | 24.88 | 25.49 | 41,108 | +0.61(+2.44%) |
Jan 10, 2018 | 24.70 | 25.02 | 24.46 | 24.88 | 144,464 | +0.14(+0.57%) |
Jan 09, 2018 | 24.98 | 24.98 | 24.74 | 24.74 | 44,074 | -0.19(-0.75%) |
Jan 08, 2018 | 24.65 | 25.09 | 24.32 | 24.93 | 56,695 | +0.28(+1.14%) |
Jan 05, 2018 | 24.93 | 25.00 | 24.49 | 24.65 | 76,790 | -0.23(-0.94%) |
Jan 04, 2018 | 25.12 | 25.14 | 24.84 | 24.88 | 99,763 | -0.09(-0.37%) |
Jan 03, 2018 | 26.10 | 26.38 | 24.88 | 24.98 | 139,070 | -1.07(-4.12%) |
Jan 02, 2018 | 25.63 | 26.19 | 25.59 | 26.05 | 81,923 | +0.51(+2.01%) |
Dec 29, 2017 | 25.54 | 25.54 | 25.54 | 0 | +0.14(+0.55%) | |
Dec 28, 2017 | 25.26 | 25.45 | 25.21 | 25.40 | 34,835 | +0.19(+0.74%) |
Dec 27, 2017 | 25.44 | 25.54 | 25.16 | 25.21 | 57,621 | -0.28(-1.10%) |
Dec 26, 2017 | 25.49 | 25.68 | 25.29 | 25.49 | 30,223 | -0.09(-0.37%) |
Dec 22, 2017 | 26.19 | 26.19 | 25.40 | 25.58 | 57,446 | -0.56(-2.14%) |
Dec 21, 2017 | 26.05 | 26.33 | 26.05 | 26.14 | 42,211 | +0.14(+0.54%) |
Dec 20, 2017 | 26.14 | 26.38 | 25.91 | 26.00 | 45,824 | +0.00(+0.00%) |
Dec 19, 2017 | 27.08 | 27.12 | 25.91 | 26.00 | 70,690 | -1.03(-3.80%) |
Dec 18, 2017 | 26.52 | 27.03 | 26.38 | 27.03 | 71,805 | +0.70(+2.66%) |
Dec 15, 2017 | 25.77 | 26.47 | 25.77 | 26.33 | 514,052 | +0.70(+2.73%) |
Dec 14, 2017 | 25.86 | 25.98 | 25.54 | 25.63 | 79,056 | -0.28(-1.08%) |
Dec 13, 2017 | 25.72 | 26.19 | 25.72 | 25.91 | 55,256 | +0.28(+1.09%) |
Dec 12, 2017 | 26.14 | 26.19 | 25.63 | 25.63 | 106,705 | -0.42(-1.61%) |
Dec 11, 2017 | 25.96 | 26.14 | 25.82 | 26.05 | 54,956 | +0.09(+0.36%) |
Dec 08, 2017 | 26.28 | 26.33 | 25.96 | 25.96 | 50,073 | +0.00(+0.00%) |
Dec 07, 2017 | 26.28 | 26.61 | 26.14 | 52,963 | +0.00(+0.00%) | |
Dec 06, 2017 | 26.75 | 26.84 | 26.24 | 26.33 | 41,129 | -0.37(-1.40%) |
Dec 05, 2017 | 27.22 | 27.31 | 26.63 | 26.70 | 66,396 | -0.42(-1.55%) |
Dec 04, 2017 | 27.12 | 27.59 | 27.12 | 27.12 | 61,823 | +0.23(+0.87%) |
Dec 01, 2017 | 26.42 | 27.08 | 26.14 | 26.89 | 175,415 | +0.65(+2.49%) |
Nov 30, 2017 | 26.98 | 26.99 | 25.77 | 26.24 | 152,359 | -0.70(-2.60%) |
Nov 29, 2017 | 26.52 | 27.08 | 26.52 | 26.94 | 72,727 | +0.51(+1.94%) |
Nov 28, 2017 | 26.05 | 26.56 | 25.91 | 26.42 | 69,628 | +0.37(+1.43%) |
Nov 27, 2017 | 25.96 | 26.19 | 25.91 | 26.05 | 47,178 | +0.09(+0.36%) |
Nov 24, 2017 | 26.10 | 26.10 | 25.44 | 25.96 | 43,214 | -0.07(-0.27%) |
Nov 22, 2017 | 26.12 | 26.26 | 25.93 | 26.03 | 43,507 | -0.05(-0.18%) |
Nov 21, 2017 | 25.89 | 26.12 | 25.75 | 26.07 | 76,085 | +0.42(+1.63%) |
Nov 20, 2017 | 25.47 | 25.89 | 25.21 | 25.65 | 85,407 | +0.00(+0.00%) |
Nov 17, 2017 | 25.19 | 25.75 | 25.14 | 25.65 | 71,042 | +0.33(+1.28%) |
Nov 16, 2017 | 25.19 | 25.56 | 25.14 | 25.33 | 61,509 | +0.23(+0.93%) |
Nov 15, 2017 | 25.14 | 25.33 | 25.00 | 25.10 | 48,001 | -0.23(-0.92%) |
Nov 14, 2017 | 24.63 | 25.38 | 24.63 | 25.33 | 51,773 | +0.65(+2.64%) |
Nov 13, 2017 | 24.49 | 24.77 | 24.26 | 24.68 | 61,728 | +0.14(+0.57%) |
Nov 10, 2017 | 24.73 | 25.00 | 24.45 | 24.54 | 87,231 | -0.33(-1.31%) |
Nov 09, 2017 | 24.45 | 24.91 | 24.45 | 24.86 | 75,885 | +0.19(+0.75%) |
Nov 08, 2017 | 24.45 | 24.75 | 24.35 | 24.68 | 81,917 | +0.05(+0.19%) |
Nov 07, 2017 | 24.73 | 24.77 | 24.26 | 24.63 | 142,369 | -0.14(-0.56%) |
Nov 06, 2017 | 24.54 | 25.19 | 24.54 | 24.77 | 93,841 | +0.14(+0.57%) |
Nov 03, 2017 | 24.96 | 24.96 | 24.59 | 24.63 | 54,862 | -0.37(-1.49%) |
Nov 02, 2017 | 24.91 | 25.19 | 24.59 | 25.00 | 74,254 | +0.09(+0.37%) |
Nov 01, 2017 | 25.47 | 25.52 | 24.59 | 24.91 | 88,098 | -0.33(-1.29%) |
Oct 31, 2017 | 24.77 | 25.38 | 24.68 | 25.24 | 100,911 | +0.51(+2.07%) |
Oct 30, 2017 | 24.73 | 24.96 | 24.40 | 24.73 | 78,017 | +0.05(+0.19%) |
Oct 27, 2017 | 24.73 | 25.10 | 24.40 | 24.68 | 126,920 | +0.00(+0.00%) |
Oct 26, 2017 | 24.86 | 25.28 | 24.54 | 24.68 | 69,528 | -0.14(-0.56%) |
Oct 25, 2017 | 25.42 | 25.47 | 24.68 | 24.82 | 94,047 | -0.60(-2.38%) |
Oct 24, 2017 | 25.28 | 25.52 | 25.19 | 25.42 | 42,176 | +0.23(+0.92%) |
Oct 23, 2017 | 25.24 | 25.75 | 24.96 | 25.19 | 75,110 | +0.09(+0.37%) |
Oct 20, 2017 | 25.56 | 25.56 | 25.05 | 25.10 | 90,060 | -0.23(-0.92%) |
Oct 19, 2017 | 24.96 | 25.42 | 24.91 | 25.33 | 47,588 | +0.23(+0.93%) |
Oct 18, 2017 | 25.38 | 25.45 | 24.91 | 25.10 | 69,705 | -0.28(-1.10%) |
Oct 17, 2017 | 25.52 | 25.65 | 25.28 | 25.38 | 51,255 | -0.14(-0.55%) |
Oct 16, 2017 | 25.70 | 26.07 | 25.47 | 25.52 | 73,867 | -0.14(-0.54%) |
Oct 13, 2017 | 25.70 | 25.77 | 25.33 | 25.65 | 93,887 | +0.05(+0.18%) |
Oct 12, 2017 | 26.07 | 26.07 | 25.61 | 25.61 | 71,063 | -0.42(-1.61%) |
Oct 11, 2017 | 26.07 | 26.21 | 25.93 | 26.03 | 79,979 | -0.09(-0.36%) |
Oct 10, 2017 | 26.17 | 26.21 | 25.98 | 26.12 | 113,775 | +0.09(+0.36%) |
Oct 09, 2017 | 26.35 | 26.35 | 25.89 | 26.03 | 92,360 | -0.33(-1.23%) |
Oct 06, 2017 | 26.12 | 26.40 | 25.98 | 26.35 | 108,094 | +0.19(+0.71%) |
Oct 05, 2017 | 25.70 | 26.26 | 25.70 | 26.17 | 163,752 | +0.51(+1.99%) |
Oct 04, 2017 | 26.35 | 26.49 | 25.24 | 25.65 | 224,014 | -0.88(-3.33%) |
Oct 03, 2017 | 26.21 | 26.72 | 25.91 | 26.54 | 141,333 | +0.37(+1.42%) |
Oct 02, 2017 | 25.70 | 26.29 | 25.70 | 26.17 | 106,055 | +0.42(+1.62%) |
Sep 29, 2017 | 26.17 | 26.40 | 25.68 | 25.75 | 148,165 | -0.46(-1.77%) |
Sep 28, 2017 | 26.07 | 26.31 | 25.75 | 26.21 | 102,483 | +0.14(+0.54%) |
Sep 27, 2017 | 25.56 | 26.17 | 25.33 | 26.07 | 100,210 | +0.65(+2.56%) |
Sep 26, 2017 | 25.28 | 25.56 | 25.28 | 25.42 | 74,595 | +0.14(+0.55%) |
Sep 25, 2017 | 25.28 | 25.65 | 25.00 | 25.28 | 76,896 | -0.14(-0.55%) |
Sep 22, 2017 | 25.05 | 25.69 | 24.77 | 25.42 | 131,837 | +0.42(+1.67%) |
Sep 21, 2017 | 24.63 | 25.10 | 24.45 | 25.00 | 153,420 | +0.42(+1.70%) |
Sep 20, 2017 | 24.45 | 24.77 | 24.45 | 24.59 | 109,478 | +0.14(+0.57%) |
Sep 19, 2017 | 24.73 | 24.73 | 24.40 | 24.45 | 123,581 | -0.33(-1.31%) |
Sep 18, 2017 | 24.63 | 25.05 | 24.45 | 24.77 | 125,831 | +0.09(+0.38%) |
Sep 15, 2017 | 23.93 | 24.75 | 23.52 | 24.68 | 228,145 | +0.84(+3.51%) |
Sep 14, 2017 | 23.89 | 23.89 | 23.47 | 23.84 | 141,792 | +0.00(+0.00%) |
Sep 13, 2017 | 23.70 | 23.93 | 23.28 | 23.84 | 64,175 | +0.23(+0.98%) |
Sep 12, 2017 | 23.56 | 23.66 | 23.24 | 23.61 | 49,023 | +0.09(+0.40%) |
Sep 11, 2017 | 23.61 | 23.89 | 23.42 | 23.52 | 89,040 | +0.00(+0.00%) |
Sep 08, 2017 | 22.91 | 23.66 | 22.82 | 23.52 | 138,780 | +0.60(+2.64%) |
Sep 07, 2017 | 23.10 | 23.19 | 22.66 | 22.91 | 128,746 | -0.19(-0.80%) |
Sep 06, 2017 | 23.24 | 23.38 | 23.05 | 23.10 | 86,146 | -0.14(-0.60%) |
Sep 05, 2017 | 23.14 | 23.42 | 23.10 | 23.24 | 104,070 | -0.09(-0.40%) |
Sep 01, 2017 | 23.14 | 23.52 | 23.10 | 23.33 | 77,881 | +0.19(+0.80%) |
Aug 31, 2017 | 23.24 | 23.34 | 22.75 | 23.14 | 96,824 | +0.00(+0.00%) |
Aug 30, 2017 | 22.82 | 23.33 | 22.82 | 23.14 | 84,892 | +0.28(+1.22%) |
Aug 29, 2017 | 22.49 | 22.91 | 22.35 | 22.87 | 270,262 | +0.28(+1.23%) |
Aug 28, 2017 | 22.73 | 22.87 | 22.17 | 22.59 | 269,350 | -0.09(-0.41%) |
Aug 25, 2017 | 22.68 | 23.01 | 22.40 | 22.68 | 126,557 | -0.23(-1.01%) |
Aug 24, 2017 | 22.87 | 23.24 | 22.63 | 22.91 | 157,998 | +0.09(+0.41%) |
Aug 23, 2017 | 22.87 | 23.19 | 22.45 | 22.82 | 183,043 | -0.16(-0.71%) |
Aug 22, 2017 | 22.66 | 23.17 | 22.61 | 22.98 | 82,530 | +0.32(+1.43%) |
Aug 21, 2017 | 22.61 | 22.87 | 22.38 | 22.66 | 174,495 | +0.00(+0.00%) |
Aug 18, 2017 | 22.75 | 23.17 | 22.57 | 22.66 | 481,335 | -0.32(-1.41%) |
Aug 17, 2017 | 23.35 | 23.58 | 22.91 | 22.98 | 156,060 | -0.42(-1.78%) |
Aug 16, 2017 | 23.63 | 23.77 | 23.17 | 23.40 | 118,770 | -0.18(-0.78%) |
Aug 15, 2017 | 23.91 | 23.91 | 23.51 | 23.58 | 114,878 | -0.28(-1.16%) |
Aug 14, 2017 | 24.00 | 24.23 | 23.77 | 23.86 | 149,466 | +0.05(+0.19%) |
Aug 11, 2017 | 24.14 | 24.23 | 23.70 | 23.81 | 99,952 | -0.28(-1.15%) |
Aug 10, 2017 | 24.42 | 24.51 | 24.00 | 24.09 | 114,725 | -0.46(-1.88%) |
Aug 09, 2017 | 24.97 | 24.97 | 24.37 | 24.55 | 130,651 | -0.65(-2.57%) |
Aug 08, 2017 | 24.97 | 25.71 | 24.88 | 25.20 | 79,073 | +0.32(+1.30%) |
Aug 07, 2017 | 25.02 | 25.13 | 24.88 | 24.88 | 55,142 | -0.14(-0.55%) |
Aug 04, 2017 | 24.60 | 25.11 | 24.51 | 25.02 | 75,733 | +0.51(+2.08%) |
Aug 03, 2017 | 24.74 | 24.92 | 24.42 | 24.51 | 55,746 | -0.18(-0.75%) |
Aug 02, 2017 | 25.53 | 25.80 | 24.60 | 24.69 | 114,938 | -0.88(-3.44%) |
Aug 01, 2017 | 25.20 | 26.03 | 24.88 | 25.57 | 171,418 | +0.42(+1.65%) |
Jul 31, 2017 | 25.66 | 25.90 | 24.92 | 25.16 | 271,810 | -0.51(-1.98%) |
Jul 28, 2017 | 25.34 | 25.80 | 25.34 | 25.66 | 144,731 | +0.09(+0.36%) |
Jul 27, 2017 | 26.17 | 26.91 | 25.16 | 25.57 | 103,083 | -0.97(-3.66%) |
Jul 26, 2017 | 26.50 | 26.68 | 26.36 | 26.54 | 49,642 | +0.09(+0.35%) |
Jul 25, 2017 | 26.31 | 26.64 | 26.27 | 26.45 | 59,562 | +0.28(+1.06%) |
Jul 24, 2017 | 26.27 | 26.33 | 26.03 | 26.17 | 68,500 | +0.14(+0.53%) |
Jul 21, 2017 | 26.73 | 26.77 | 25.94 | 26.03 | 102,997 | -0.55(-2.09%) |
Jul 20, 2017 | 26.40 | 26.68 | 26.36 | 26.59 | 59,888 | +0.14(+0.52%) |
Jul 19, 2017 | 26.40 | 26.77 | 26.08 | 26.45 | 112,006 | +0.05(+0.17%) |
Jul 18, 2017 | 26.31 | 26.45 | 26.08 | 26.40 | 58,385 | -0.05(-0.17%) |
Jul 17, 2017 | 26.36 | 26.70 | 26.22 | 26.45 | 77,449 | -0.05(-0.17%) |
Jul 14, 2017 | 26.54 | 26.64 | 26.22 | 26.50 | 85,662 | -0.18(-0.69%) |
Jul 13, 2017 | 26.50 | 26.64 | 26.50 | 26.68 | 85,819 | +0.14(+0.52%) |
Jul 12, 2017 | 27.10 | 27.54 | 26.45 | 26.54 | 63,307 | -0.55(-2.05%) |
Jul 11, 2017 | 27.47 | 27.47 | 26.73 | 27.10 | 108,926 | -0.23(-0.85%) |
Jul 10, 2017 | 28.72 | 28.90 | 27.33 | 27.33 | 70,407 | -1.43(-4.98%) |
Jul 07, 2017 | 27.42 | 28.81 | 27.38 | 28.76 | 155,792 | +1.39(+5.07%) |
Jul 06, 2017 | 27.93 | 28.49 | 27.19 | 27.38 | 86,704 | -0.79(-2.79%) |
Jul 05, 2017 | 28.07 | 28.21 | 27.65 | 28.16 | 68,289 | +0.09(+0.33%) |
Jul 03, 2017 | 27.88 | 28.21 | 27.88 | 28.07 | 33,653 | +0.14(+0.50%) |
Jun 30, 2017 | 28.35 | 28.67 | 27.88 | 27.93 | 52,495 | -0.46(-1.63%) |
Jun 29, 2017 | 28.95 | 28.95 | 28.21 | 28.39 | 69,348 | -0.46(-1.60%) |
Jun 28, 2017 | 28.72 | 29.04 | 28.62 | 28.86 | 69,289 | +0.23(+0.81%) |
Jun 27, 2017 | 28.62 | 28.81 | 28.39 | 28.62 | 69,586 | +0.00(+0.00%) |
Jun 26, 2017 | 28.49 | 28.90 | 28.21 | 28.62 | 74,309 | -0.05(-0.16%) |
Jun 23, 2017 | 28.95 | 29.10 | 28.30 | 28.67 | 351,446 | -0.32(-1.12%) |
Jun 22, 2017 | 29.78 | 29.78 | 28.90 | 28.99 | 51,541 | -0.83(-2.79%) |
Jun 21, 2017 | 29.73 | 30.01 | 29.73 | 29.83 | 55,126 | +0.00(+0.00%) |
Jun 20, 2017 | 30.43 | 30.43 | 29.55 | 29.83 | 99,626 | -0.55(-1.83%) |
Jun 19, 2017 | 30.57 | 30.57 | 30.15 | 30.38 | 46,899 | +0.09(+0.31%) |
Jun 16, 2017 | 29.92 | 30.33 | 29.73 | 30.29 | 124,475 | -0.05(-0.15%) |
Jun 15, 2017 | 29.92 | 30.38 | 29.92 | 30.33 | 65,479 | +0.14(+0.46%) |
Jun 14, 2017 | 30.57 | 30.88 | 30.06 | 30.20 | 57,370 | -0.23(-0.76%) |
Jun 13, 2017 | 30.47 | 30.70 | 30.24 | 30.43 | 50,477 | +0.00(+0.00%) |
Jun 12, 2017 | 30.20 | 30.57 | 29.97 | 30.43 | 67,115 | +0.23(+0.77%) |
Jun 09, 2017 | 30.33 | 30.70 | 30.06 | 30.20 | 139,695 | -0.14(-0.46%) |
Jun 08, 2017 | 30.29 | 30.80 | 30.15 | 30.33 | 108,362 | -0.05(-0.15%) |
Jun 07, 2017 | 30.66 | 30.84 | 30.29 | 30.38 | 56,642 | -0.18(-0.61%) |
Jun 06, 2017 | 31.07 | 31.07 | 30.43 | 30.57 | 94,008 | -0.60(-1.93%) |
Jun 05, 2017 | 31.54 | 31.63 | 30.98 | 31.17 | 63,602 | -0.42(-1.32%) |
Jun 02, 2017 | 31.07 | 32.00 | 31.07 | 31.58 | 71,414 | +0.55(+1.79%) |
Jun 01, 2017 | 30.57 | 31.03 | 30.43 | 31.03 | 78,498 | +0.51(+1.67%) |
May 31, 2017 | 30.70 | 30.75 | 30.24 | 30.52 | 147,022 | -0.18(-0.60%) |
May 30, 2017 | 31.26 | 31.35 | 30.47 | 30.70 | 87,803 | -0.60(-1.92%) |
May 26, 2017 | 31.44 | 31.47 | 31.01 | 31.31 | 105,324 | +0.05(+0.15%) |
May 25, 2017 | 30.20 | 31.35 | 29.85 | 31.26 | 191,475 | +1.06(+3.52%) |
May 24, 2017 | 30.52 | 30.57 | 29.69 | 30.20 | 131,593 | +0.00(+0.00%) |
May 23, 2017 | 29.27 | 30.31 | 28.95 | 30.20 | 128,448 | +1.18(+4.06%) |
May 22, 2017 | 28.92 | 29.39 | 28.92 | 29.02 | 66,674 | +0.05(+0.16%) |
May 19, 2017 | 29.16 | 29.39 | 28.74 | 28.97 | 138,026 | -0.14(-0.47%) |
May 18, 2017 | 28.83 | 29.34 | 28.68 | 29.11 | 63,177 | +0.23(+0.80%) |
May 17, 2017 | 30.21 | 29.89 | 28.74 | 28.88 | 103,668 | -1.34(-4.42%) |
May 16, 2017 | 30.63 | 30.63 | 29.98 | 30.21 | 73,251 | -0.46(-1.50%) |
May 15, 2017 | 30.12 | 30.72 | 29.94 | 30.68 | 91,988 | +0.83(+2.78%) |
May 12, 2017 | 29.94 | 30.17 | 29.62 | 29.85 | 54,399 | -0.23(-0.77%) |
May 11, 2017 | 30.35 | 30.40 | 29.75 | 30.08 | 46,015 | -0.37(-1.21%) |
May 10, 2017 | 30.58 | 30.86 | 30.21 | 30.44 | 73,101 | -0.18(-0.60%) |
May 09, 2017 | 30.21 | 30.68 | 30.08 | 30.63 | 83,641 | +0.69(+2.31%) |
May 08, 2017 | 30.40 | 30.68 | 29.75 | 29.94 | 87,290 | -0.32(-1.07%) |
May 05, 2017 | 30.26 | 30.40 | 29.94 | 30.26 | 63,052 | +0.09(+0.31%) |
May 04, 2017 | 30.95 | 30.95 | 29.87 | 30.17 | 108,811 | -0.51(-1.65%) |
May 03, 2017 | 30.17 | 30.72 | 30.03 | 30.68 | 112,657 | +0.37(+1.22%) |
May 02, 2017 | 30.63 | 30.91 | 29.85 | 30.31 | 94,728 | -0.28(-0.90%) |
May 01, 2017 | 31.32 | 31.32 | 30.31 | 30.58 | 110,023 | -0.55(-1.78%) |
Apr 28, 2017 | 31.92 | 31.92 | 30.86 | 31.14 | 81,849 | -0.74(-2.31%) |
Apr 27, 2017 | 30.49 | 32.15 | 29.76 | 31.87 | 84,272 | +0.32(+1.02%) |
Apr 26, 2017 | 31.04 | 32.06 | 31.04 | 31.55 | 102,876 | +0.51(+1.63%) |
Apr 25, 2017 | 30.68 | 31.23 | 30.68 | 31.04 | 105,013 | +0.64(+2.12%) |
Apr 24, 2017 | 30.54 | 30.68 | 30.12 | 30.40 | 64,452 | +0.28(+0.92%) |
Apr 21, 2017 | 29.71 | 30.26 | 29.71 | 30.12 | 101,926 | +0.32(+1.08%) |
Apr 20, 2017 | 28.92 | 29.80 | 28.74 | 29.80 | 105,105 | +1.06(+3.69%) |
Apr 19, 2017 | 28.83 | 29.02 | 28.60 | 28.74 | 59,717 | -0.05(-0.16%) |
Apr 18, 2017 | 28.46 | 28.83 | 28.46 | 28.79 | 53,522 | +0.18(+0.64%) |
Apr 17, 2017 | 28.42 | 28.69 | 28.24 | 28.60 | 103,029 | +0.41(+1.47%) |
Apr 13, 2017 | 28.05 | 28.42 | 27.96 | 28.19 | 72,293 | +0.05(+0.16%) |
Apr 12, 2017 | 28.46 | 28.46 | 27.78 | 28.14 | 50,065 | -0.37(-1.29%) |
Apr 11, 2017 | 28.23 | 28.62 | 28.23 | 28.51 | 46,957 | +0.23(+0.81%) |
Apr 10, 2017 | 28.28 | 28.51 | 28.00 | 28.28 | 28,247 | -0.09(-0.32%) |
Apr 07, 2017 | 28.56 | 28.83 | 28.23 | 28.37 | 61,625 | -0.41(-1.44%) |
Apr 06, 2017 | 27.91 | 28.88 | 27.91 | 28.79 | 83,503 | +0.78(+2.80%) |
Apr 05, 2017 | 28.69 | 28.97 | 27.96 | 28.00 | 78,073 | -0.60(-2.09%) |
Apr 04, 2017 | 28.74 | 28.97 | 28.42 | 28.60 | 48,436 | +0.00(+0.00%) |