Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.14 | 27.22 | 26.70 | 26.71 | 303,326 | -0.39(-1.44%) |
Apr 27, 2018 | 26.33 | 27.23 | 26.33 | 27.10 | 216,075 | +0.71(+2.68%) |
Apr 26, 2018 | 26.12 | 26.58 | 26.04 | 26.40 | 194,077 | +0.32(+1.22%) |
Apr 25, 2018 | 26.05 | 26.17 | 25.71 | 26.08 | 202,048 | +0.02(+0.06%) |
Apr 24, 2018 | 25.89 | 26.16 | 25.66 | 26.06 | 371,283 | +0.24(+0.92%) |
Apr 23, 2018 | 26.18 | 26.18 | 25.73 | 25.82 | 285,541 | -0.28(-1.07%) |
Apr 20, 2018 | 26.40 | 26.62 | 26.06 | 26.10 | 190,186 | -0.37(-1.41%) |
Apr 19, 2018 | 26.94 | 26.98 | 26.31 | 26.48 | 199,585 | -0.53(-1.95%) |
Apr 18, 2018 | 27.19 | 27.25 | 26.94 | 27.00 | 192,827 | -0.14(-0.50%) |
Apr 17, 2018 | 27.08 | 27.49 | 26.93 | 27.14 | 304,614 | +0.08(+0.29%) |
Apr 16, 2018 | 26.91 | 27.10 | 26.76 | 27.06 | 428,753 | +0.23(+0.86%) |
Apr 13, 2018 | 26.72 | 26.85 | 26.54 | 26.83 | 202,232 | +0.11(+0.42%) |
Apr 12, 2018 | 27.25 | 27.25 | 26.60 | 26.71 | 203,604 | -0.53(-1.93%) |
Apr 11, 2018 | 27.08 | 27.31 | 27.08 | 27.24 | 224,202 | +0.10(+0.38%) |
Apr 10, 2018 | 27.18 | 27.25 | 26.98 | 27.14 | 230,899 | +0.06(+0.23%) |
Apr 09, 2018 | 27.44 | 27.45 | 27.07 | 27.07 | 231,158 | -0.33(-1.19%) |
Apr 06, 2018 | 27.67 | 27.88 | 27.28 | 27.40 | 631,534 | -0.37(-1.35%) |
Apr 05, 2018 | 27.65 | 27.78 | 27.29 | 27.77 | 423,447 | +0.31(+1.13%) |
Apr 04, 2018 | 27.04 | 27.54 | 26.90 | 27.46 | 407,828 | +0.33(+1.20%) |
Apr 03, 2018 | 26.83 | 27.28 | 26.60 | 27.14 | 339,575 | +0.39(+1.46%) |
Apr 02, 2018 | 26.68 | 27.17 | 26.56 | 26.75 | 862,628 | +0.16(+0.60%) |
Mar 29, 2018 | 26.59 | 26.59 | 26.59 | 0 | -0.54(-1.99%) | |
Mar 28, 2018 | 26.19 | 27.24 | 26.19 | 27.13 | 542,173 | +1.07(+4.09%) |
Mar 27, 2018 | 26.05 | 26.42 | 25.45 | 26.06 | 775,562 | +0.42(+1.64%) |
Mar 26, 2018 | 25.49 | 25.68 | 25.29 | 25.64 | 528,289 | +0.35(+1.38%) |
Mar 23, 2018 | 25.94 | 25.94 | 25.22 | 25.29 | 361,370 | -0.59(-2.28%) |
Mar 22, 2018 | 25.78 | 26.22 | 25.78 | 25.88 | 477,056 | +0.05(+0.19%) |
Mar 21, 2018 | 26.15 | 26.22 | 25.75 | 25.83 | 344,349 | -0.34(-1.31%) |
Mar 20, 2018 | 26.45 | 26.72 | 26.00 | 26.17 | 243,312 | -0.25(-0.96%) |
Mar 19, 2018 | 26.44 | 26.47 | 26.16 | 26.43 | 360,992 | -0.01(-0.03%) |
Mar 16, 2018 | 26.21 | 26.50 | 26.17 | 26.44 | 1,354,895 | +0.25(+0.97%) |
Mar 15, 2018 | 26.43 | 26.44 | 26.07 | 26.18 | 469,902 | -0.13(-0.48%) |
Mar 14, 2018 | 26.25 | 26.41 | 26.17 | 26.31 | 772,201 | +0.15(+0.58%) |
Mar 13, 2018 | 25.93 | 26.33 | 25.93 | 26.16 | 1,059,771 | +0.36(+1.41%) |
Mar 12, 2018 | 25.57 | 25.89 | 25.48 | 25.79 | 1,083,828 | +0.43(+1.68%) |
Mar 09, 2018 | 25.53 | 25.61 | 25.12 | 25.37 | 354,052 | -0.17(-0.68%) |
Mar 08, 2018 | 25.58 | 25.60 | 25.38 | 25.54 | 411,022 | +0.03(+0.12%) |
Mar 07, 2018 | 25.61 | 25.51 | 461,838 | +0.05(+0.19%) | ||
Mar 06, 2018 | 25.34 | 25.53 | 25.12 | 25.46 | 390,895 | +0.13(+0.50%) |
Mar 05, 2018 | 25.03 | 25.57 | 25.03 | 25.34 | 420,852 | +0.27(+1.07%) |
Mar 02, 2018 | 24.78 | 25.14 | 24.64 | 25.07 | 750,035 | +0.03(+0.13%) |
Mar 01, 2018 | 24.25 | 25.30 | 24.17 | 25.04 | 618,336 | +0.00(+0.00%) |
Feb 28, 2018 | 25.16 | 25.47 | 25.01 | 25.04 | 313,677 | -0.09(-0.38%) |
Feb 27, 2018 | 26.00 | 26.12 | 25.12 | 25.13 | 321,372 | -0.87(-3.34%) |
Feb 26, 2018 | 26.05 | 26.07 | 25.77 | 26.00 | 444,792 | +0.18(+0.70%) |
Feb 23, 2018 | 25.88 | 26.04 | 25.65 | 25.82 | 500,471 | +0.09(+0.34%) |
Feb 22, 2018 | 25.73 | 735,848 | +0.57(+2.26%) | |||
Feb 21, 2018 | 25.30 | 25.59 | 25.15 | 25.16 | 441,327 | -0.27(-1.06%) |
Feb 20, 2018 | 25.62 | 25.83 | 25.30 | 25.43 | 526,428 | -0.24(-0.95%) |
Feb 16, 2018 | 25.68 | 25.68 | 25.68 | 0 | +0.27(+1.06%) | |
Feb 15, 2018 | 25.31 | 25.84 | 24.85 | 25.41 | 547,270 | +0.15(+0.59%) |
Feb 14, 2018 | 25.39 | 25.66 | 24.41 | 25.26 | 588,634 | -0.77(-2.97%) |
Feb 13, 2018 | 25.68 | 26.12 | 25.51 | 26.03 | 187,262 | +0.28(+1.10%) |
Feb 12, 2018 | 26.02 | 26.02 | 24.83 | 25.75 | 228,858 | -0.19(-0.73%) |
Feb 09, 2018 | 25.39 | 26.10 | 24.86 | 25.94 | 344,203 | +0.65(+2.56%) |
Feb 08, 2018 | 25.90 | 26.01 | 25.28 | 25.29 | 420,178 | -0.60(-2.32%) |
Feb 07, 2018 | 25.91 | 26.19 | 25.87 | 25.89 | 187,830 | -0.09(-0.33%) |
Feb 06, 2018 | 25.86 | 26.34 | 25.49 | 25.98 | 340,641 | -0.58(-2.17%) |
Feb 05, 2018 | 26.98 | 27.31 | 26.22 | 26.55 | 186,786 | -0.66(-2.41%) |
Feb 02, 2018 | 27.11 | 27.26 | 26.83 | 27.21 | 274,904 | -0.09(-0.35%) |
Feb 01, 2018 | 27.82 | 27.96 | 27.10 | 27.30 | 413,819 | -0.53(-1.90%) |
Jan 31, 2018 | 27.62 | 27.84 | 27.44 | 27.83 | 283,121 | +0.33(+1.21%) |
Jan 30, 2018 | 27.55 | 27.55 | 27.48 | 27.50 | 187,279 | -0.14(-0.51%) |
Jan 29, 2018 | 28.12 | 28.12 | 27.53 | 27.64 | 347,329 | -0.45(-1.60%) |
Jan 26, 2018 | 28.61 | 28.73 | 28.04 | 28.09 | 254,626 | -0.47(-1.66%) |
Jan 25, 2018 | 28.60 | 28.75 | 28.28 | 28.56 | 238,572 | -0.02(-0.08%) |
Jan 24, 2018 | 28.90 | 28.91 | 28.49 | 28.59 | 203,318 | -0.34(-1.17%) |
Jan 23, 2018 | 28.73 | 28.93 | 28.64 | 28.93 | 136,838 | +0.28(+0.96%) |
Jan 22, 2018 | 28.59 | 28.77 | 28.19 | 28.65 | 191,345 | +0.06(+0.22%) |
Jan 19, 2018 | 28.20 | 28.59 | 28.20 | 28.59 | 181,956 | +0.34(+1.20%) |
Jan 18, 2018 | 28.63 | 28.63 | 28.63 | 28.25 | 258,304 | -0.43(-1.51%) |
Jan 17, 2018 | 28.56 | 28.74 | 28.48 | 28.68 | 230,425 | +0.19(+0.67%) |
Jan 16, 2018 | 28.54 | 28.84 | 28.41 | 28.49 | 251,160 | +0.05(+0.17%) |
Jan 12, 2018 | 28.45 | 28.45 | 28.45 | 0 | -0.27(-0.93%) | |
Jan 11, 2018 | 28.70 | 28.87 | 28.62 | 28.71 | 142,777 | +0.02(+0.08%) |
Jan 10, 2018 | 28.79 | 28.69 | 202,020 | -0.17(-0.57%) | ||
Jan 09, 2018 | 29.36 | 29.36 | 28.84 | 28.86 | 143,669 | -0.52(-1.77%) |
Jan 08, 2018 | 29.29 | 29.43 | 29.13 | 29.38 | 166,836 | +0.06(+0.22%) |
Jan 05, 2018 | 29.32 | 29.42 | 29.14 | 29.31 | 163,305 | +0.02(+0.05%) |
Jan 04, 2018 | 29.84 | 29.87 | 29.29 | 29.30 | 134,781 | -0.55(-1.85%) |
Jan 03, 2018 | 30.14 | 30.21 | 29.83 | 29.85 | 195,611 | -0.27(-0.89%) |
Jan 02, 2018 | 30.23 | 30.29 | 30.17 | 30.12 | 254,284 | -0.06(-0.21%) |
Dec 29, 2017 | 30.18 | 30.18 | 30.18 | 0 | -0.13(-0.44%) | |
Dec 28, 2017 | 29.91 | 30.35 | 29.76 | 30.32 | 198,784 | +0.39(+1.32%) |
Dec 27, 2017 | 30.00 | 30.11 | 29.85 | 29.92 | 160,112 | -0.03(-0.11%) |
Dec 26, 2017 | 29.80 | 30.10 | 29.80 | 29.95 | 130,264 | +0.17(+0.56%) |
Dec 22, 2017 | 29.73 | 30.02 | 29.16 | 29.79 | 230,614 | +0.06(+0.21%) |
Dec 21, 2017 | 30.05 | 30.05 | 29.73 | 29.73 | 161,355 | -0.25(-0.84%) |
Dec 20, 2017 | 30.00 | 30.36 | 29.47 | 29.98 | 356,025 | -0.02(-0.08%) |
Dec 19, 2017 | 31.09 | 31.13 | 29.91 | 30.00 | 345,583 | -1.10(-3.53%) |
Dec 18, 2017 | 31.07 | 31.41 | 30.86 | 31.10 | 363,243 | +0.11(+0.36%) |
Dec 15, 2017 | 30.62 | 31.10 | 30.62 | 30.99 | 902,713 | +0.39(+1.29%) |
Dec 14, 2017 | 30.93 | 31.05 | 30.59 | 30.59 | 242,557 | -0.36(-1.17%) |
Dec 13, 2017 | 30.99 | 31.37 | 30.92 | 30.96 | 267,860 | +0.13(+0.41%) |
Dec 12, 2017 | 30.68 | 30.96 | 30.66 | 30.83 | 200,577 | +0.17(+0.54%) |
Dec 11, 2017 | 30.56 | 30.88 | 30.44 | 30.66 | 304,801 | +0.28(+0.94%) |
Dec 08, 2017 | 30.43 | 30.55 | 30.27 | 30.38 | 140,605 | +0.00(+0.00%) |
Dec 07, 2017 | 30.36 | 30.47 | 30.18 | 197,518 | +0.00(+0.00%) | |
Dec 06, 2017 | 30.46 | 30.63 | 30.14 | 30.29 | 248,212 | -0.09(-0.29%) |
Dec 05, 2017 | 30.99 | 31.02 | 30.37 | 30.37 | 254,618 | -0.62(-2.00%) |
Dec 04, 2017 | 30.87 | 30.96 | 30.86 | 30.99 | 422,616 | +0.25(+0.82%) |
Dec 01, 2017 | 30.88 | 31.02 | 30.35 | 30.74 | 244,215 | -0.11(-0.36%) |
Nov 30, 2017 | 31.25 | 31.26 | 30.77 | 30.85 | 432,246 | -0.30(-0.96%) |
Nov 29, 2017 | 31.14 | 31.33 | 30.92 | 31.15 | 252,022 | +0.02(+0.08%) |
Nov 28, 2017 | 30.80 | 31.14 | 30.62 | 31.12 | 374,971 | +0.39(+1.28%) |
Nov 27, 2017 | 31.08 | 31.08 | 30.61 | 30.73 | 214,512 | -0.34(-1.08%) |
Nov 24, 2017 | 30.99 | 31.07 | 30.85 | 31.07 | 79,058 | +0.07(+0.23%) |
Nov 22, 2017 | 30.83 | 31.16 | 30.80 | 31.00 | 251,876 | +0.20(+0.64%) |
Nov 21, 2017 | 30.93 | 31.00 | 30.71 | 30.80 | 460,480 | +0.00(+0.00%) |
Nov 20, 2017 | 31.00 | 31.01 | 30.75 | 30.80 | 238,148 | -0.13(-0.41%) |
Nov 17, 2017 | 30.92 | 31.18 | 30.87 | 30.93 | 306,514 | -0.09(-0.30%) |
Nov 16, 2017 | 30.89 | 31.15 | 30.80 | 31.02 | 387,213 | +0.13(+0.43%) |
Nov 15, 2017 | 31.02 | 31.02 | 30.73 | 30.89 | 326,792 | -0.15(-0.48%) |
Nov 14, 2017 | 31.02 | 31.08 | 30.83 | 31.04 | 381,930 | +0.05(+0.18%) |
Nov 13, 2017 | 30.91 | 31.07 | 30.77 | 30.98 | 233,549 | +0.16(+0.51%) |
Nov 10, 2017 | 30.73 | 31.01 | 30.57 | 30.83 | 331,187 | -0.07(-0.23%) |
Nov 09, 2017 | 30.46 | 31.22 | 30.46 | 30.90 | 550,318 | +0.41(+1.34%) |
Nov 08, 2017 | 30.36 | 30.69 | 30.32 | 30.49 | 336,600 | -0.06(-0.21%) |
Nov 07, 2017 | 30.29 | 30.66 | 30.22 | 30.55 | 580,323 | +0.37(+1.22%) |
Nov 06, 2017 | 30.06 | 30.46 | 30.00 | 30.18 | 402,069 | +0.12(+0.39%) |
Nov 03, 2017 | 30.41 | 30.48 | 29.85 | 30.07 | 489,230 | -0.49(-1.62%) |
Nov 02, 2017 | 29.64 | 30.72 | 29.20 | 30.56 | 660,585 | +0.18(+0.59%) |
Nov 01, 2017 | 29.20 | 30.47 | 28.84 | 30.38 | 864,427 | -0.02(-0.08%) |
Oct 31, 2017 | 30.61 | 30.61 | 30.25 | 30.40 | 384,048 | -0.20(-0.64%) |
Oct 30, 2017 | 30.88 | 30.93 | 30.54 | 30.60 | 258,646 | -0.30(-0.96%) |
Oct 27, 2017 | 30.54 | 31.03 | 30.50 | 30.90 | 385,474 | +0.33(+1.08%) |
Oct 26, 2017 | 30.80 | 31.18 | 30.54 | 30.57 | 372,570 | -0.16(-0.51%) |
Oct 25, 2017 | 30.83 | 31.00 | 30.55 | 30.73 | 231,005 | -0.22(-0.71%) |
Oct 24, 2017 | 30.78 | 30.99 | 30.69 | 30.94 | 484,433 | +0.15(+0.48%) |
Oct 23, 2017 | 30.56 | 30.91 | 30.53 | 30.80 | 181,203 | +0.17(+0.56%) |
Oct 20, 2017 | 31.31 | 31.31 | 30.48 | 30.62 | 415,233 | -0.63(-2.01%) |
Oct 19, 2017 | 31.51 | 31.59 | 31.19 | 31.25 | 195,679 | -0.26(-0.82%) |
Oct 18, 2017 | 31.77 | 31.80 | 31.48 | 31.51 | 178,156 | -0.30(-0.94%) |
Oct 17, 2017 | 31.71 | 32.04 | 31.63 | 31.81 | 158,170 | -0.05(-0.17%) |
Oct 16, 2017 | 32.29 | 32.39 | 31.77 | 31.86 | 215,983 | -0.45(-1.41%) |
Oct 13, 2017 | 32.54 | 32.68 | 32.25 | 32.32 | 294,396 | -0.02(-0.05%) |
Oct 12, 2017 | 32.43 | 32.54 | 32.24 | 32.33 | 255,224 | -0.09(-0.29%) |
Oct 11, 2017 | 32.00 | 32.47 | 32.00 | 32.43 | 230,456 | +0.42(+1.32%) |
Oct 10, 2017 | 31.85 | 32.10 | 31.81 | 32.00 | 212,832 | +0.24(+0.77%) |
Oct 09, 2017 | 31.56 | 31.85 | 31.56 | 31.76 | 78,087 | +0.20(+0.62%) |
Oct 06, 2017 | 31.60 | 31.67 | 31.23 | 31.56 | 132,454 | -0.20(-0.64%) |
Oct 05, 2017 | 31.71 | 31.94 | 31.41 | 31.77 | 227,685 | +0.13(+0.40%) |
Oct 04, 2017 | 31.80 | 31.85 | 31.53 | 31.64 | 289,167 | -0.17(-0.54%) |
Oct 03, 2017 | 31.63 | 31.83 | 31.37 | 31.81 | 260,898 | +0.21(+0.67%) |
Oct 02, 2017 | 31.21 | 31.65 | 31.09 | 31.60 | 230,279 | +0.43(+1.38%) |
Sep 29, 2017 | 31.37 | 31.46 | 30.87 | 31.17 | 229,617 | -0.24(-0.77%) |
Sep 28, 2017 | 31.16 | 31.46 | 30.91 | 31.41 | 235,832 | +0.27(+0.86%) |
Sep 27, 2017 | 31.59 | 31.59 | 30.76 | 31.15 | 310,401 | -0.45(-1.44%) |
Sep 26, 2017 | 31.49 | 31.72 | 31.35 | 31.60 | 202,629 | +0.22(+0.70%) |
Sep 25, 2017 | 31.22 | 31.67 | 31.20 | 31.38 | 290,404 | +0.18(+0.58%) |
Sep 22, 2017 | 31.34 | 31.49 | 31.20 | 31.20 | 167,546 | -0.10(-0.33%) |
Sep 21, 2017 | 31.34 | 31.62 | 31.30 | 31.30 | 197,992 | -0.06(-0.20%) |
Sep 20, 2017 | 31.40 | 31.52 | 31.13 | 31.37 | 226,060 | -0.05(-0.17%) |
Sep 19, 2017 | 31.74 | 31.74 | 31.36 | 31.42 | 247,968 | -0.25(-0.79%) |
Sep 18, 2017 | 31.81 | 31.90 | 31.51 | 31.67 | 354,211 | -0.13(-0.42%) |
Sep 15, 2017 | 31.97 | 31.97 | 31.59 | 31.81 | 476,310 | -0.07(-0.22%) |
Sep 14, 2017 | 31.60 | 31.96 | 31.54 | 31.88 | 234,550 | +0.13(+0.39%) |
Sep 13, 2017 | 31.45 | 31.79 | 31.41 | 31.75 | 237,289 | +0.37(+1.17%) |
Sep 12, 2017 | 31.73 | 31.96 | 31.27 | 31.38 | 217,436 | -0.44(-1.37%) |
Sep 11, 2017 | 31.79 | 32.07 | 31.75 | 31.82 | 206,252 | +0.11(+0.34%) |
Sep 08, 2017 | 31.66 | 32.01 | 31.58 | 31.71 | 214,418 | -0.02(-0.07%) |
Sep 07, 2017 | 31.67 | 31.94 | 31.52 | 31.73 | 367,773 | +0.11(+0.34%) |
Sep 06, 2017 | 31.66 | 32.22 | 31.55 | 31.62 | 298,380 | +0.01(+0.02%) |
Sep 05, 2017 | 31.75 | 32.08 | 31.52 | 31.62 | 311,057 | -0.12(-0.37%) |
Sep 01, 2017 | 31.62 | 31.69 | 31.42 | 31.73 | 204,304 | +0.10(+0.32%) |
Aug 31, 2017 | 31.41 | 31.81 | 31.41 | 31.63 | 267,152 | +0.24(+0.77%) |
Aug 30, 2017 | 31.31 | 31.41 | 31.06 | 31.39 | 190,088 | +0.00(+0.00%) |
Aug 29, 2017 | 31.40 | 31.66 | 31.13 | 31.39 | 313,580 | -0.03(-0.10%) |
Aug 28, 2017 | 31.82 | 32.11 | 31.30 | 31.42 | 289,653 | -0.37(-1.15%) |
Aug 25, 2017 | 31.57 | 31.92 | 31.43 | 31.79 | 301,657 | +0.42(+1.34%) |
Aug 24, 2017 | 31.45 | 31.87 | 31.34 | 31.37 | 511,089 | +0.09(+0.30%) |
Aug 23, 2017 | 31.02 | 31.61 | 31.00 | 31.27 | 222,838 | +0.18(+0.58%) |
Aug 22, 2017 | 31.58 | 31.58 | 31.04 | 31.10 | 191,844 | -0.39(-1.24%) |
Aug 21, 2017 | 31.02 | 31.66 | 30.94 | 31.48 | 177,168 | +0.45(+1.46%) |
Aug 18, 2017 | 31.04 | 31.27 | 30.89 | 31.03 | 469,173 | -0.33(-1.04%) |
Aug 17, 2017 | 31.54 | 31.71 | 31.31 | 31.36 | 264,563 | -0.33(-1.03%) |
Aug 16, 2017 | 31.69 | 31.84 | 31.56 | 31.69 | 166,061 | +0.14(+0.44%) |
Aug 15, 2017 | 31.63 | 31.73 | 31.31 | 31.55 | 259,781 | -0.12(-0.39%) |
Aug 14, 2017 | 31.15 | 31.70 | 31.15 | 31.67 | 280,562 | +0.70(+2.26%) |
Aug 11, 2017 | 30.86 | 31.28 | 30.86 | 30.97 | 475,451 | -0.22(-0.70%) |
Aug 10, 2017 | 31.22 | 31.37 | 31.14 | 31.19 | 280,442 | -0.05(-0.17%) |
Aug 09, 2017 | 31.13 | 31.46 | 31.03 | 31.24 | 248,180 | +0.16(+0.50%) |
Aug 08, 2017 | 31.30 | 31.58 | 30.87 | 31.09 | 242,853 | -0.36(-1.14%) |
Aug 07, 2017 | 31.45 | 31.56 | 31.27 | 31.45 | 339,543 | -0.01(-0.02%) |
Aug 04, 2017 | 31.37 | 31.66 | 31.22 | 31.45 | 269,324 | +0.07(+0.22%) |
Aug 03, 2017 | 31.49 | 31.94 | 31.33 | 31.38 | 172,432 | -0.12(-0.37%) |
Aug 02, 2017 | 31.77 | 31.90 | 31.25 | 31.50 | 319,671 | -0.39(-1.22%) |
Aug 01, 2017 | 31.68 | 32.00 | 31.58 | 31.89 | 254,445 | +0.26(+0.84%) |
Jul 31, 2017 | 31.29 | 31.69 | 30.99 | 31.62 | 221,459 | +0.32(+1.02%) |
Jul 28, 2017 | 31.47 | 31.72 | 31.17 | 31.31 | 186,167 | -0.15(-0.47%) |
Jul 27, 2017 | 31.19 | 31.76 | 31.03 | 31.45 | 214,215 | +0.22(+0.70%) |
Jul 26, 2017 | 31.17 | 31.48 | 30.80 | 31.24 | 179,445 | +0.02(+0.05%) |
Jul 25, 2017 | 30.98 | 31.30 | 30.53 | 31.22 | 429,328 | +0.23(+0.75%) |
Jul 24, 2017 | 31.31 | 31.31 | 30.99 | 30.99 | 230,355 | -0.32(-1.02%) |
Jul 21, 2017 | 31.74 | 31.74 | 30.99 | 31.31 | 302,866 | -0.09(-0.30%) |
Jul 20, 2017 | 31.52 | 31.59 | 31.33 | 31.40 | 205,278 | -0.12(-0.37%) |
Jul 19, 2017 | 31.17 | 31.55 | 31.15 | 31.52 | 216,633 | +0.33(+1.07%) |
Jul 18, 2017 | 31.04 | 31.27 | 30.93 | 31.18 | 169,783 | +0.12(+0.38%) |
Jul 17, 2017 | 30.90 | 31.20 | 30.71 | 31.06 | 239,227 | +0.22(+0.71%) |
Jul 14, 2017 | 30.57 | 30.99 | 30.57 | 30.85 | 241,966 | +0.44(+1.43%) |
Jul 13, 2017 | 30.39 | 30.63 | 30.29 | 30.41 | 225,194 | +0.07(+0.23%) |
Jul 12, 2017 | 30.11 | 30.53 | 30.11 | 30.34 | 209,510 | +0.45(+1.51%) |
Jul 11, 2017 | 29.80 | 30.06 | 29.59 | 29.89 | 273,480 | +0.10(+0.34%) |
Jul 10, 2017 | 30.57 | 30.75 | 29.77 | 29.79 | 185,998 | -0.79(-2.57%) |
Jul 07, 2017 | 30.42 | 30.69 | 30.30 | 30.57 | 168,541 | +0.29(+0.95%) |
Jul 06, 2017 | 30.53 | 30.71 | 30.21 | 30.29 | 224,774 | -0.46(-1.49%) |
Jul 05, 2017 | 31.31 | 31.31 | 30.53 | 30.74 | 313,516 | -0.47(-1.52%) |
Jul 03, 2017 | 30.67 | 31.44 | 30.67 | 31.22 | 293,418 | +0.55(+1.78%) |
Jun 30, 2017 | 31.17 | 31.29 | 30.63 | 30.67 | 258,177 | -0.40(-1.28%) |
Jun 29, 2017 | 31.11 | 31.46 | 31.00 | 31.07 | 298,449 | -0.19(-0.62%) |
Jun 28, 2017 | 31.41 | 31.61 | 31.24 | 31.27 | 335,219 | -0.06(-0.20%) |
Jun 27, 2017 | 31.09 | 31.48 | 31.05 | 31.33 | 247,330 | +0.16(+0.52%) |
Jun 26, 2017 | 31.16 | 31.51 | 31.02 | 31.17 | 291,757 | +0.12(+0.38%) |
Jun 23, 2017 | 30.99 | 31.38 | 30.93 | 31.05 | 547,296 | +0.05(+0.15%) |
Jun 22, 2017 | 30.83 | 31.30 | 30.59 | 31.00 | 283,958 | +0.22(+0.71%) |
Jun 21, 2017 | 30.81 | 30.95 | 30.49 | 30.78 | 234,734 | -0.03(-0.10%) |
Jun 20, 2017 | 30.93 | 31.06 | 30.56 | 30.81 | 272,454 | -0.15(-0.48%) |
Jun 19, 2017 | 31.20 | 31.20 | 30.83 | 30.96 | 275,090 | -0.23(-0.75%) |
Jun 16, 2017 | 31.69 | 31.69 | 31.04 | 31.20 | 488,425 | -0.64(-2.01%) |
Jun 15, 2017 | 31.59 | 32.04 | 31.59 | 31.84 | 420,172 | +0.05(+0.15%) |
Jun 14, 2017 | 32.17 | 32.17 | 31.60 | 31.79 | 292,227 | -0.13(-0.41%) |
Jun 13, 2017 | 31.88 | 32.05 | 31.55 | 31.92 | 418,250 | +0.13(+0.42%) |
Jun 12, 2017 | 31.42 | 31.98 | 31.42 | 31.79 | 418,336 | +0.43(+1.38%) |
Jun 09, 2017 | 30.99 | 31.53 | 30.79 | 31.36 | 268,896 | +0.36(+1.17%) |
Jun 08, 2017 | 31.22 | 31.22 | 30.83 | 30.99 | 262,296 | -0.14(-0.45%) |
Jun 07, 2017 | 30.70 | 31.30 | 30.68 | 31.13 | 284,976 | +0.50(+1.64%) |
Jun 06, 2017 | 30.64 | 30.90 | 30.31 | 30.63 | 442,462 | -0.01(-0.03%) |
Jun 05, 2017 | 30.89 | 30.89 | 30.38 | 30.64 | 289,434 | -0.41(-1.32%) |
Jun 02, 2017 | 30.88 | 31.15 | 30.85 | 31.05 | 362,368 | +0.36(+1.19%) |
Jun 01, 2017 | 30.17 | 30.70 | 30.08 | 30.68 | 328,312 | +0.46(+1.54%) |
May 31, 2017 | 30.22 | 30.33 | 29.98 | 30.22 | 252,743 | +0.05(+0.18%) |
May 30, 2017 | 30.51 | 30.51 | 30.15 | 30.16 | 231,422 | -0.35(-1.14%) |
May 26, 2017 | 30.57 | 30.65 | 30.21 | 30.51 | 231,490 | -0.09(-0.28%) |
May 25, 2017 | 30.81 | 30.91 | 30.57 | 30.60 | 265,572 | -0.06(-0.20%) |
May 24, 2017 | 30.35 | 30.90 | 30.35 | 30.66 | 426,581 | +0.45(+1.49%) |
May 23, 2017 | 30.56 | 30.62 | 30.15 | 30.21 | 460,192 | -0.22(-0.71%) |
May 22, 2017 | 30.50 | 30.78 | 30.29 | 30.43 | 391,406 | -0.03(-0.10%) |
May 19, 2017 | 30.27 | 30.67 | 30.12 | 30.46 | 523,137 | +0.26(+0.85%) |
May 18, 2017 | 30.01 | 30.32 | 29.85 | 30.20 | 440,386 | +0.20(+0.67%) |
May 17, 2017 | 29.67 | 30.09 | 29.44 | 30.00 | 501,194 | +0.30(+1.02%) |
May 16, 2017 | 30.40 | 30.49 | 29.62 | 29.70 | 237,150 | -0.72(-2.37%) |
May 15, 2017 | 30.47 | 30.71 | 30.29 | 30.42 | 228,651 | -0.05(-0.18%) |
May 12, 2017 | 30.63 | 30.67 | 30.42 | 30.47 | 394,493 | -0.19(-0.61%) |
May 11, 2017 | 30.94 | 30.94 | 30.47 | 30.66 | 407,305 | -0.40(-1.30%) |
May 10, 2017 | 30.98 | 31.32 | 30.77 | 31.06 | 251,822 | +0.09(+0.30%) |
May 09, 2017 | 31.36 | 31.36 | 30.85 | 30.97 | 388,798 | -0.37(-1.19%) |
May 08, 2017 | 32.14 | 32.14 | 31.25 | 31.34 | 664,556 | -0.83(-2.57%) |
May 05, 2017 | 32.15 | 32.32 | 31.91 | 32.17 | 289,695 | +0.17(+0.53%) |
May 04, 2017 | 31.93 | 32.07 | 31.48 | 32.00 | 411,909 | -0.15(-0.48%) |
May 03, 2017 | 33.02 | 33.26 | 32.01 | 32.15 | 564,053 | -1.12(-3.37%) |
May 02, 2017 | 33.42 | 33.58 | 33.17 | 33.27 | 337,709 | -0.16(-0.49%) |