Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 12, 2018 | 27.10 | 27.10 | 27.10 | 0 | +0.14(+0.53%) | |
Apr 11, 2018 | 27.17 | 27.24 | 26.93 | 26.96 | 148,057 | -0.22(-0.82%) |
Apr 10, 2018 | 27.09 | 27.33 | 27.05 | 27.18 | 68,433 | +0.02(+0.07%) |
Apr 09, 2018 | 26.92 | 27.32 | 26.90 | 27.16 | 76,484 | +0.48(+1.80%) |
Apr 06, 2018 | 26.15 | 26.75 | 26.15 | 26.68 | 36,193 | +0.11(+0.41%) |
Apr 05, 2018 | 26.17 | 26.60 | 26.12 | 26.57 | 69,467 | +0.56(+2.15%) |
Apr 04, 2018 | 25.73 | 26.11 | 25.49 | 26.01 | 53,987 | -0.44(-1.66%) |
Apr 03, 2018 | 26.29 | 26.75 | 26.29 | 26.45 | 43,658 | +0.28(+1.07%) |
Apr 02, 2018 | 26.53 | 26.56 | 26.12 | 26.17 | 37,499 | -0.14(-0.53%) |
Mar 29, 2018 | 26.31 | 26.31 | 26.31 | 0 | +0.81(+3.18%) | |
Mar 28, 2018 | 25.51 | 25.64 | 25.46 | 25.50 | 38,433 | -0.11(-0.43%) |
Mar 27, 2018 | 25.84 | 25.91 | 25.52 | 25.61 | 62,710 | -0.24(-0.93%) |
Mar 26, 2018 | 26.17 | 26.17 | 25.80 | 25.85 | 43,849 | -0.12(-0.46%) |
Mar 23, 2018 | 25.61 | 26.05 | 25.43 | 25.97 | 48,340 | +0.08(+0.31%) |
Mar 22, 2018 | 25.82 | 25.93 | 25.72 | 25.89 | 43,125 | +0.07(+0.27%) |
Mar 21, 2018 | 25.80 | 25.86 | 25.61 | 25.82 | 43,329 | +0.01(+0.03%) |
Mar 20, 2018 | 25.79 | 25.89 | 25.70 | 25.81 | 54,061 | +0.02(+0.09%) |
Mar 19, 2018 | 26.31 | 26.31 | 25.72 | 25.79 | 50,292 | -0.77(-2.91%) |
Mar 16, 2018 | 26.68 | 26.71 | 26.51 | 26.56 | 26,452 | -0.24(-0.89%) |
Mar 15, 2018 | 26.94 | 26.96 | 26.72 | 26.80 | 41,153 | -0.12(-0.45%) |
Mar 14, 2018 | 27.20 | 27.33 | 26.91 | 26.92 | 22,597 | -0.20(-0.74%) |
Mar 13, 2018 | 27.18 | 27.44 | 27.08 | 27.12 | 30,514 | +0.05(+0.18%) |
Mar 12, 2018 | 26.77 | 27.15 | 26.77 | 27.07 | 32,798 | +0.05(+0.19%) |
Mar 09, 2018 | 27.25 | 27.30 | 27.02 | 27.02 | 59,451 | -0.57(-2.07%) |
Mar 08, 2018 | 27.36 | 27.63 | 27.35 | 27.59 | 8,528 | +0.18(+0.66%) |
Mar 07, 2018 | 27.70 | 27.28 | 27.41 | 45,702 | -0.26(-0.93%) | |
Mar 06, 2018 | 27.62 | 27.71 | 27.36 | 27.67 | 35,065 | -0.08(-0.30%) |
Mar 05, 2018 | 27.45 | 27.75 | 27.33 | 27.75 | 26,084 | +0.36(+1.31%) |
Mar 02, 2018 | 27.72 | 27.74 | 27.22 | 27.39 | 88,409 | -0.29(-1.05%) |
Mar 01, 2018 | 27.03 | 27.69 | 27.03 | 27.68 | 122,752 | +0.71(+2.63%) |
Feb 28, 2018 | 26.78 | 27.20 | 26.78 | 26.97 | 114,929 | +0.41(+1.54%) |
Feb 27, 2018 | 26.50 | 26.65 | 26.50 | 26.56 | 54,207 | +0.11(+0.42%) |
Feb 26, 2018 | 25.99 | 26.60 | 25.99 | 26.45 | 49,556 | +0.21(+0.80%) |
Feb 23, 2018 | 26.21 | 26.33 | 26.12 | 26.24 | 24,884 | +0.12(+0.46%) |
Feb 22, 2018 | 25.97 | 26.19 | 25.97 | 26.12 | 19,975 | +0.06(+0.23%) |
Feb 21, 2018 | 25.98 | 25.98 | 25.98 | 26.06 | 43,524 | +0.05(+0.19%) |
Feb 20, 2018 | 26.30 | 26.48 | 26.00 | 26.01 | 84,516 | -0.13(-0.50%) |
Feb 16, 2018 | 26.14 | 26.14 | 26.14 | 0 | -0.12(-0.46%) | |
Feb 15, 2018 | 26.06 | 26.30 | 26.03 | 26.26 | 71,358 | +0.23(+0.88%) |
Feb 14, 2018 | 25.94 | 26.14 | 25.94 | 26.03 | 32,732 | +0.00(+0.00%) |
Feb 13, 2018 | 26.01 | 26.17 | 26.01 | 26.03 | 48,211 | +0.03(+0.12%) |
Feb 12, 2018 | 25.64 | 26.03 | 25.64 | 26.00 | 64,494 | +0.55(+2.16%) |
Feb 09, 2018 | 25.70 | 25.70 | 25.41 | 25.45 | 101,359 | -0.24(-0.93%) |
Feb 08, 2018 | 25.77 | 25.86 | 25.62 | 25.69 | 31,849 | -0.08(-0.32%) |
Feb 07, 2018 | 25.60 | 25.87 | 25.59 | 25.77 | 100,482 | +0.23(+0.90%) |
Feb 06, 2018 | 25.01 | 25.57 | 25.01 | 25.54 | 38,315 | +0.47(+1.87%) |
Feb 05, 2018 | 25.09 | 25.27 | 25.02 | 25.07 | 59,285 | -0.24(-0.95%) |
Feb 02, 2018 | 25.38 | 25.50 | 25.31 | 25.31 | 38,415 | -0.20(-0.78%) |
Feb 01, 2018 | 25.45 | 25.56 | 25.34 | 25.51 | 42,795 | -0.17(-0.66%) |
Jan 31, 2018 | 25.66 | 25.68 | 25.47 | 25.68 | 147,885 | -0.09(-0.35%) |
Jan 30, 2018 | 25.50 | 25.80 | 25.50 | 25.77 | 88,152 | +0.41(+1.62%) |
Jan 29, 2018 | 25.32 | 25.46 | 25.24 | 25.36 | 91,275 | +0.24(+0.96%) |
Jan 26, 2018 | 25.09 | 25.16 | 25.01 | 25.12 | 18,446 | +0.11(+0.44%) |
Jan 25, 2018 | 25.09 | 25.25 | 24.94 | 25.01 | 82,126 | +0.00(+0.00%) |
Jan 24, 2018 | 24.62 | 25.05 | 24.62 | 25.01 | 67,733 | +0.42(+1.71%) |
Jan 23, 2018 | 24.70 | 24.70 | 24.50 | 24.59 | 128,216 | -0.05(-0.20%) |
Jan 22, 2018 | 24.66 | 24.78 | 24.60 | 24.64 | 39,620 | +0.10(+0.41%) |
Jan 19, 2018 | 24.59 | 24.72 | 24.52 | 24.54 | 44,279 | +0.01(+0.04%) |
Jan 18, 2018 | 24.52 | 24.63 | 24.49 | 24.53 | 23,708 | +0.05(+0.20%) |
Jan 17, 2018 | 24.26 | 24.50 | 24.26 | 24.48 | 89,177 | +0.22(+0.91%) |
Jan 16, 2018 | 24.28 | 24.28 | 24.11 | 24.26 | 70,961 | -0.02(-0.08%) |
Jan 12, 2018 | 24.28 | 24.28 | 24.28 | 0 | -0.13(-0.53%) | |
Jan 11, 2018 | 24.41 | 24.45 | 24.35 | 24.41 | 44,824 | -0.06(-0.25%) |
Jan 10, 2018 | 24.53 | 24.53 | 24.38 | 24.47 | 54,216 | -0.06(-0.24%) |
Jan 09, 2018 | 24.35 | 24.53 | 24.35 | 24.53 | 76,869 | +0.15(+0.62%) |
Jan 08, 2018 | 24.50 | 24.54 | 24.34 | 24.38 | 50,545 | -0.21(-0.85%) |
Jan 05, 2018 | 24.61 | 24.62 | 24.54 | 24.59 | 11,329 | -0.06(-0.24%) |
Jan 04, 2018 | 24.56 | 24.70 | 24.50 | 24.65 | 37,161 | -0.04(-0.16%) |
Jan 03, 2018 | 24.77 | 24.80 | 24.65 | 24.69 | 56,188 | -0.01(-0.04%) |
Jan 02, 2018 | 24.40 | 24.72 | 24.40 | 24.70 | 86,597 | +0.34(+1.40%) |
Dec 29, 2017 | 24.36 | 24.36 | 24.36 | 0 | -0.03(-0.12%) | |
Dec 28, 2017 | 24.52 | 24.53 | 24.33 | 24.39 | 118,002 | -0.19(-0.79%) |
Dec 27, 2017 | 24.53 | 24.58 | 24.50 | 24.58 | 28,047 | +0.14(+0.57%) |
Dec 26, 2017 | 24.39 | 24.51 | 24.38 | 24.44 | 27,724 | +0.06(+0.26%) |
Dec 22, 2017 | 24.31 | 24.43 | 24.31 | 24.38 | 28,173 | +0.07(+0.29%) |
Dec 21, 2017 | 24.24 | 24.39 | 24.24 | 24.31 | 30,451 | +0.04(+0.16%) |
Dec 20, 2017 | 24.17 | 24.37 | 24.17 | 24.27 | 31,470 | +0.08(+0.33%) |
Dec 19, 2017 | 24.20 | 24.34 | 24.19 | 24.19 | 19,574 | -0.05(-0.21%) |
Dec 18, 2017 | 24.36 | 24.44 | 24.21 | 24.24 | 76,421 | -0.05(-0.19%) |
Dec 15, 2017 | 24.42 | 24.42 | 24.20 | 24.29 | 20,010 | -0.12(-0.50%) |
Dec 14, 2017 | 24.41 | 24.47 | 24.30 | 24.41 | 24,674 | -0.01(-0.04%) |
Dec 13, 2017 | 24.37 | 24.44 | 24.33 | 24.42 | 33,000 | +0.11(+0.45%) |
Dec 12, 2017 | 24.33 | 24.60 | 24.26 | 24.31 | 29,704 | -0.12(-0.49%) |
Dec 11, 2017 | 24.52 | 24.55 | 24.33 | 24.43 | 44,803 | -0.28(-1.13%) |
Dec 08, 2017 | 24.77 | 24.82 | 24.60 | 24.71 | 9,699 | -0.05(-0.20%) |
Dec 07, 2017 | 24.77 | 24.77 | 24.63 | 24.76 | 64,359 | -0.09(-0.36%) |
Dec 06, 2017 | 25.19 | 25.19 | 24.82 | 24.85 | 33,215 | -0.24(-0.96%) |
Dec 05, 2017 | 25.08 | 25.27 | 25.06 | 25.09 | 25,249 | +0.07(+0.28%) |
Dec 04, 2017 | 25.41 | 25.47 | 24.98 | 25.02 | 46,644 | -0.22(-0.87%) |
Dec 01, 2017 | 25.12 | 25.24 | 25.10 | 25.24 | 40,877 | +0.25(+1.00%) |
Nov 30, 2017 | 24.87 | 25.14 | 24.84 | 24.99 | 23,244 | -0.01(-0.04%) |
Nov 29, 2017 | 24.80 | 25.05 | 24.80 | 25.00 | 29,664 | +0.21(+0.85%) |
Nov 28, 2017 | 24.72 | 24.83 | 24.66 | 24.79 | 56,850 | -0.07(-0.28%) |
Nov 27, 2017 | 24.91 | 24.99 | 24.82 | 24.86 | 14,457 | -0.05(-0.20%) |
Nov 24, 2017 | 25.21 | 25.25 | 24.89 | 24.91 | 64,013 | -0.30(-1.19%) |
Nov 22, 2017 | 25.20 | 25.32 | 25.20 | 25.21 | 9,928 | +0.10(+0.40%) |
Nov 21, 2017 | 25.04 | 25.19 | 25.03 | 25.11 | 43,992 | +0.07(+0.28%) |
Nov 20, 2017 | 25.00 | 25.09 | 24.96 | 25.04 | 79,611 | -0.10(-0.40%) |
Nov 17, 2017 | 24.80 | 25.24 | 24.80 | 25.14 | 71,941 | +0.42(+1.70%) |
Nov 16, 2017 | 24.76 | 24.83 | 24.69 | 24.72 | 108,568 | -0.11(-0.44%) |
Nov 15, 2017 | 24.84 | 24.90 | 24.73 | 24.83 | 26,761 | -0.04(-0.16%) |
Nov 14, 2017 | 25.02 | 25.02 | 24.82 | 24.87 | 46,193 | -0.18(-0.72%) |
Nov 13, 2017 | 25.20 | 25.20 | 25.01 | 25.05 | 25,913 | -0.25(-0.99%) |
Nov 10, 2017 | 25.10 | 25.33 | 25.10 | 25.30 | 13,018 | +0.10(+0.40%) |
Nov 09, 2017 | 25.51 | 25.60 | 25.10 | 25.20 | 20,936 | -0.23(-0.90%) |
Nov 08, 2017 | 25.37 | 25.52 | 25.27 | 25.43 | 7,318 | +0.01(+0.04%) |
Nov 07, 2017 | 25.42 | 25.44 | 25.37 | 25.42 | 9,856 | -0.11(-0.43%) |
Nov 06, 2017 | 25.45 | 25.56 | 25.40 | 25.53 | 12,086 | +0.13(+0.51%) |
Nov 03, 2017 | 25.53 | 25.53 | 25.28 | 25.40 | 17,243 | -0.16(-0.63%) |
Nov 02, 2017 | 25.32 | 25.61 | 25.32 | 25.56 | 32,530 | +0.32(+1.27%) |
Nov 01, 2017 | 25.09 | 25.34 | 25.09 | 25.24 | 11,254 | +0.10(+0.40%) |
Oct 31, 2017 | 25.24 | 25.24 | 25.06 | 25.14 | 39,313 | -0.18(-0.71%) |
Oct 30, 2017 | 25.38 | 25.23 | 25.32 | 15,217 | -0.06(-0.24%) | |
Oct 27, 2017 | 25.40 | 25.43 | 25.30 | 25.38 | 5,812 | -0.11(-0.42%) |
Oct 26, 2017 | 25.60 | 25.62 | 25.47 | 25.49 | 6,940 | -0.07(-0.29%) |
Oct 25, 2017 | 25.78 | 25.87 | 25.54 | 25.56 | 20,365 | -0.12(-0.47%) |
Oct 24, 2017 | 25.52 | 25.75 | 25.51 | 25.68 | 10,246 | +0.01(+0.04%) |
Oct 23, 2017 | 25.31 | 25.70 | 25.30 | 25.67 | 22,688 | +0.44(+1.74%) |
Oct 20, 2017 | 25.54 | 25.64 | 25.20 | 25.23 | 59,763 | -0.32(-1.25%) |
Oct 19, 2017 | 25.56 | 25.70 | 25.55 | 25.55 | 19,995 | +0.05(+0.20%) |
Oct 18, 2017 | 25.55 | 25.62 | 25.45 | 25.50 | 33,855 | -0.18(-0.71%) |
Oct 17, 2017 | 25.70 | 25.80 | 25.60 | 25.68 | 50,373 | -0.08(-0.31%) |
Oct 16, 2017 | 25.80 | 25.95 | 25.68 | 25.76 | 63,926 | -0.18(-0.69%) |
Oct 13, 2017 | 25.74 | 25.97 | 25.60 | 25.94 | 56,990 | +0.38(+1.47%) |
Oct 12, 2017 | 25.35 | 25.88 | 25.10 | 25.57 | 57,987 | +0.30(+1.21%) |
Oct 11, 2017 | 25.19 | 25.36 | 25.19 | 25.26 | 24,229 | -0.12(-0.47%) |
Oct 10, 2017 | 25.47 | 25.60 | 25.35 | 25.38 | 19,396 | -0.03(-0.12%) |
Oct 09, 2017 | 25.60 | 25.60 | 25.39 | 25.41 | 19,936 | -0.25(-0.97%) |
Oct 06, 2017 | 25.56 | 25.66 | 25.44 | 25.66 | 11,656 | +0.10(+0.39%) |
Oct 05, 2017 | 25.49 | 25.66 | 25.41 | 25.56 | 13,944 | +0.15(+0.59%) |
Oct 04, 2017 | 25.41 | 25.50 | 25.30 | 25.41 | 37,196 | -0.11(-0.43%) |
Oct 03, 2017 | 25.51 | 25.63 | 25.48 | 25.52 | 22,767 | -0.01(-0.04%) |
Oct 02, 2017 | 25.77 | 25.77 | 25.48 | 25.53 | 37,061 | -0.37(-1.43%) |
Sep 29, 2017 | 25.73 | 26.07 | 25.68 | 25.90 | 28,915 | +0.09(+0.35%) |
Sep 28, 2017 | 25.85 | 25.86 | 25.76 | 25.81 | 23,782 | -0.17(-0.65%) |
Sep 27, 2017 | 25.82 | 26.06 | 25.59 | 25.98 | 30,294 | +0.19(+0.74%) |
Sep 26, 2017 | 25.89 | 26.07 | 25.79 | 25.79 | 28,823 | -0.14(-0.54%) |
Sep 25, 2017 | 25.80 | 26.00 | 25.80 | 25.93 | 46,489 | -0.05(-0.19%) |
Sep 22, 2017 | 25.89 | 26.14 | 25.87 | 25.98 | 72,873 | +0.21(+0.81%) |
Sep 21, 2017 | 25.69 | 25.84 | 25.57 | 25.77 | 28,524 | -0.01(-0.03%) |
Sep 20, 2017 | 25.55 | 25.80 | 25.55 | 25.78 | 14,207 | +0.26(+1.01%) |
Sep 19, 2017 | 25.67 | 25.72 | 25.29 | 25.52 | 44,692 | -0.15(-0.57%) |
Sep 18, 2017 | 25.80 | 25.80 | 25.62 | 25.67 | 21,912 | -0.18(-0.70%) |
Sep 15, 2017 | 25.84 | 25.93 | 25.71 | 25.85 | 27,361 | -0.00(-0.01%) |
Sep 14, 2017 | 25.83 | 25.98 | 25.82 | 25.85 | 14,566 | +0.23(+0.90%) |
Sep 13, 2017 | 25.78 | 25.84 | 25.56 | 25.62 | 39,192 | +0.18(+0.71%) |
Sep 12, 2017 | 25.59 | 25.62 | 24.98 | 25.44 | 106,878 | -0.19(-0.75%) |
Sep 11, 2017 | 25.62 | 25.72 | 25.54 | 25.63 | 17,219 | -0.04(-0.15%) |
Sep 08, 2017 | 25.72 | 25.90 | 25.66 | 25.67 | 15,893 | -0.04(-0.16%) |
Sep 07, 2017 | 25.99 | 26.05 | 25.67 | 25.71 | 34,672 | -0.40(-1.53%) |
Sep 06, 2017 | 25.82 | 26.12 | 25.77 | 26.11 | 47,678 | +0.24(+0.93%) |
Sep 05, 2017 | 25.85 | 26.03 | 25.81 | 25.87 | 54,814 | +0.35(+1.37%) |
Sep 01, 2017 | 25.71 | 25.74 | 25.40 | 25.52 | 15,181 | +0.00(+0.00%) |
Aug 31, 2017 | 24.86 | 25.54 | 24.86 | 25.52 | 66,431 | +0.63(+2.53%) |
Aug 30, 2017 | 25.12 | 25.12 | 24.82 | 24.89 | 61,754 | -0.12(-0.48%) |
Aug 29, 2017 | 24.91 | 25.10 | 24.86 | 25.01 | 42,198 | -0.11(-0.44%) |
Aug 28, 2017 | 25.29 | 25.29 | 25.09 | 25.12 | 50,917 | -0.20(-0.79%) |
Aug 25, 2017 | 25.46 | 25.48 | 25.30 | 25.32 | 15,066 | -0.10(-0.39%) |
Aug 24, 2017 | 25.36 | 25.49 | 25.25 | 25.42 | 30,009 | +0.18(+0.71%) |
Aug 23, 2017 | 25.50 | 25.52 | 25.24 | 25.24 | 70,733 | -0.14(-0.56%) |
Aug 22, 2017 | 25.62 | 25.64 | 25.37 | 25.38 | 67,688 | -0.19(-0.74%) |
Aug 21, 2017 | 25.61 | 25.69 | 25.50 | 25.57 | 108,161 | -0.26(-1.01%) |
Aug 18, 2017 | 25.70 | 25.87 | 25.67 | 25.83 | 58,896 | +0.11(+0.44%) |
Aug 17, 2017 | 25.85 | 25.87 | 25.62 | 25.72 | 34,113 | -0.09(-0.36%) |
Aug 16, 2017 | 26.03 | 26.03 | 25.62 | 25.81 | 65,349 | -0.23(-0.88%) |
Aug 15, 2017 | 26.17 | 26.25 | 25.97 | 26.04 | 59,191 | -0.51(-1.92%) |
Aug 14, 2017 | 26.34 | 26.62 | 26.20 | 26.55 | 205,622 | -0.09(-0.35%) |
Aug 11, 2017 | 26.59 | 26.68 | 26.43 | 26.64 | 84,535 | +0.01(+0.05%) |
Aug 10, 2017 | 27.71 | 27.90 | 26.48 | 26.63 | 243,701 | -1.05(-3.79%) |
Aug 09, 2017 | 27.58 | 27.68 | 27.48 | 27.68 | 22,985 | +0.16(+0.58%) |
Aug 08, 2017 | 27.80 | 27.82 | 27.50 | 27.52 | 45,565 | -0.50(-1.78%) |
Aug 07, 2017 | 27.46 | 28.02 | 27.40 | 28.02 | 105,184 | +0.74(+2.71%) |
Aug 04, 2017 | 27.35 | 27.40 | 27.21 | 27.28 | 34,512 | +0.06(+0.22%) |
Aug 03, 2017 | 27.25 | 27.42 | 27.06 | 27.22 | 54,950 | -0.22(-0.80%) |
Aug 02, 2017 | 27.60 | 27.66 | 27.31 | 27.44 | 29,285 | +0.08(+0.29%) |
Aug 01, 2017 | 28.09 | 28.09 | 27.34 | 27.36 | 176,882 | -0.90(-3.18%) |
Jul 31, 2017 | 28.17 | 28.32 | 28.07 | 28.26 | 389,245 | -0.33(-1.16%) |
Jul 28, 2017 | 28.56 | 28.82 | 28.52 | 28.59 | 10,132 | +0.13(+0.47%) |
Jul 27, 2017 | 28.58 | 28.68 | 28.43 | 28.46 | 53,230 | +0.12(+0.42%) |
Jul 26, 2017 | 27.98 | 28.37 | 27.91 | 28.34 | 102,578 | +0.31(+1.11%) |
Jul 25, 2017 | 28.61 | 28.61 | 28.00 | 28.03 | 120,909 | -0.73(-2.54%) |
Jul 24, 2017 | 28.61 | 28.77 | 28.39 | 28.76 | 100,775 | -0.41(-1.41%) |
Jul 21, 2017 | 29.45 | 29.50 | 29.09 | 29.17 | 43,779 | -0.56(-1.88%) |
Jul 20, 2017 | 29.45 | 29.79 | 29.32 | 29.73 | 38,086 | +0.47(+1.61%) |
Jul 19, 2017 | 29.13 | 29.52 | 29.00 | 29.26 | 58,247 | +0.30(+1.04%) |
Jul 18, 2017 | 29.53 | 29.61 | 28.88 | 28.96 | 127,625 | +0.07(+0.24%) |
Jul 17, 2017 | 28.93 | 29.10 | 28.76 | 28.89 | 86,577 | -0.21(-0.72%) |
Jul 14, 2017 | 28.85 | 29.23 | 28.85 | 29.10 | 56,880 | +0.39(+1.36%) |
Jul 13, 2017 | 29.51 | 29.51 | 28.62 | 28.71 | 363,975 | -1.40(-4.65%) |
Jul 12, 2017 | 30.51 | 30.78 | 30.04 | 30.11 | 92,916 | -0.92(-2.96%) |
Jul 11, 2017 | 30.75 | 31.12 | 30.63 | 31.03 | 124,016 | -0.03(-0.10%) |
Jul 10, 2017 | 30.91 | 31.07 | 30.80 | 31.06 | 112,290 | +0.94(+3.12%) |
Jul 07, 2017 | 30.04 | 30.50 | 30.04 | 30.12 | 51,060 | +0.09(+0.30%) |
Jul 06, 2017 | 29.78 | 30.20 | 29.73 | 30.03 | 63,113 | -0.41(-1.34%) |
Jul 05, 2017 | 30.40 | 30.63 | 29.73 | 30.44 | 90,520 | +0.44(+1.46%) |
Jul 03, 2017 | 29.58 | 30.45 | 29.58 | 30.00 | 115,256 | +1.02(+3.52%) |
Jun 30, 2017 | 28.13 | 29.00 | 28.13 | 28.98 | 163,755 | +1.19(+4.28%) |
Jun 29, 2017 | 27.57 | 27.94 | 27.57 | 27.79 | 42,724 | +0.53(+1.94%) |
Jun 28, 2017 | 27.30 | 27.32 | 27.14 | 27.26 | 53,781 | +0.04(+0.15%) |
Jun 27, 2017 | 27.62 | 27.62 | 27.18 | 27.22 | 55,402 | +0.14(+0.52%) |
Jun 26, 2017 | 27.22 | 27.22 | 26.99 | 27.08 | 80,539 | -0.08(-0.29%) |
Jun 23, 2017 | 27.36 | 27.40 | 27.06 | 27.16 | 66,335 | -0.19(-0.69%) |
Jun 22, 2017 | 27.56 | 27.56 | 27.30 | 27.35 | 58,213 | -0.43(-1.55%) |
Jun 21, 2017 | 27.96 | 28.05 | 27.78 | 27.78 | 8,090 | -0.27(-0.96%) |
Jun 20, 2017 | 28.03 | 28.15 | 27.87 | 28.05 | 23,496 | -0.20(-0.71%) |
Jun 19, 2017 | 28.56 | 28.59 | 28.18 | 28.25 | 71,889 | -0.34(-1.19%) |
Jun 16, 2017 | 28.37 | 28.60 | 28.19 | 28.59 | 41,957 | +0.42(+1.49%) |
Jun 15, 2017 | 27.55 | 28.30 | 27.44 | 28.17 | 66,693 | +0.38(+1.37%) |
Jun 14, 2017 | 28.02 | 28.27 | 27.77 | 27.79 | 76,543 | -0.17(-0.61%) |
Jun 13, 2017 | 27.83 | 28.10 | 27.77 | 27.96 | 83,757 | +0.35(+1.27%) |
Jun 12, 2017 | 27.94 | 27.94 | 27.53 | 27.61 | 152,314 | -0.72(-2.54%) |
Jun 09, 2017 | 28.18 | 28.48 | 28.16 | 28.33 | 37,816 | +0.18(+0.64%) |
Jun 08, 2017 | 28.26 | 28.65 | 28.12 | 28.15 | 144,793 | +0.06(+0.21%) |
Jun 07, 2017 | 27.83 | 28.17 | 27.83 | 28.09 | 58,752 | +0.46(+1.66%) |
Jun 06, 2017 | 27.35 | 27.81 | 27.35 | 27.63 | 98,350 | +0.38(+1.39%) |
Jun 05, 2017 | 27.23 | 27.37 | 27.14 | 27.25 | 20,406 | +0.03(+0.11%) |
Jun 02, 2017 | 27.22 | 27.37 | 27.16 | 27.22 | 24,618 | +0.16(+0.59%) |
Jun 01, 2017 | 27.20 | 27.20 | 26.81 | 27.06 | 21,567 | -0.06(-0.22%) |
May 31, 2017 | 27.04 | 27.48 | 27.04 | 27.12 | 32,694 | +0.20(+0.74%) |
May 30, 2017 | 27.34 | 27.34 | 26.84 | 26.92 | 66,104 | -0.56(-2.03%) |
May 26, 2017 | 27.30 | 27.60 | 27.30 | 27.48 | 20,923 | +0.18(+0.65%) |
May 25, 2017 | 27.62 | 27.63 | 27.30 | 27.30 | 26,852 | -0.16(-0.59%) |
May 24, 2017 | 27.45 | 27.50 | 27.39 | 27.46 | 45,007 | +0.08(+0.30%) |
May 23, 2017 | 27.66 | 27.78 | 27.37 | 27.38 | 67,902 | -0.45(-1.62%) |
May 22, 2017 | 27.76 | 28.00 | 27.72 | 27.83 | 58,641 | +0.16(+0.57%) |
May 19, 2017 | 27.33 | 27.69 | 27.33 | 27.67 | 35,940 | +0.53(+1.96%) |
May 18, 2017 | 27.21 | 27.40 | 27.04 | 27.14 | 55,990 | -0.58(-2.09%) |
May 17, 2017 | 27.70 | 27.82 | 27.63 | 27.72 | 83,288 | +0.26(+0.95%) |
May 16, 2017 | 27.27 | 27.47 | 27.27 | 27.46 | 16,236 | +0.08(+0.29%) |
May 15, 2017 | 27.83 | 27.83 | 27.34 | 27.38 | 81,964 | -0.29(-1.05%) |
May 12, 2017 | 27.56 | 27.72 | 27.56 | 27.67 | 26,775 | +0.05(+0.17%) |
May 11, 2017 | 27.74 | 27.74 | 27.56 | 27.62 | 14,292 | -0.18(-0.63%) |
May 10, 2017 | 27.58 | 27.94 | 27.50 | 27.80 | 45,269 | +0.23(+0.83%) |
May 09, 2017 | 27.62 | 27.70 | 27.48 | 27.57 | 18,538 | +0.07(+0.25%) |
May 08, 2017 | 27.73 | 27.76 | 27.45 | 27.50 | 23,700 | -0.42(-1.50%) |
May 05, 2017 | 27.78 | 28.08 | 27.78 | 27.92 | 37,641 | +0.23(+0.83%) |
May 04, 2017 | 28.09 | 28.09 | 27.60 | 27.69 | 83,207 | -0.56(-1.98%) |
May 03, 2017 | 28.18 | 28.31 | 28.03 | 28.25 | 50,115 | +0.12(+0.43%) |
May 02, 2017 | 28.42 | 28.42 | 27.98 | 28.13 | 96,406 | -0.20(-0.71%) |