Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.53 | 29.62 | 29.52 | 29.62 | 7,902 | +0.08(+0.27%) |
May 30, 2018 | 29.57 | 29.63 | 29.22 | 29.54 | 18,876 | +0.28(+0.96%) |
May 29, 2018 | 29.62 | 29.62 | 29.20 | 29.26 | 34,241 | -0.70(-2.34%) |
May 28, 2018 | 29.92 | 30.00 | 29.86 | 29.96 | 9,418 | -0.10(-0.33%) |
May 25, 2018 | 30.05 | 30.10 | 30.02 | 30.06 | 3,373 | -0.06(-0.20%) |
May 24, 2018 | 30.23 | 30.23 | 30.02 | 30.12 | 2,959 | +0.07(+0.23%) |
May 23, 2018 | 30.22 | 30.22 | 30.05 | 30.05 | 11,979 | -0.35(-1.15%) |
May 22, 2018 | 30.40 | 30.45 | 30.38 | 30.40 | 3,939 | -0.05(-0.16%) |
May 18, 2018 | 30.45 | 30.45 | 30.45 | 0 | +0.11(+0.35%) | |
May 17, 2018 | 30.30 | 30.42 | 30.28 | 30.34 | 4,539 | +0.18(+0.61%) |
May 16, 2018 | 30.31 | 30.31 | 30.16 | 30.16 | 3,684 | -0.21(-0.69%) |
May 15, 2018 | 30.38 | 30.48 | 30.37 | 30.37 | 6,571 | -0.07(-0.23%) |
May 14, 2018 | 30.40 | 30.46 | 30.39 | 30.44 | 5,576 | +0.01(+0.03%) |
May 11, 2018 | 30.33 | 30.46 | 30.33 | 30.43 | 7,171 | +0.15(+0.50%) |
May 10, 2018 | 30.21 | 30.29 | 30.21 | 30.28 | 1,846 | -0.10(-0.33%) |
May 09, 2018 | 30.45 | 30.45 | 30.31 | 30.38 | 11,697 | -0.06(-0.20%) |
May 08, 2018 | 30.22 | 30.44 | 30.22 | 30.44 | 5,576 | +0.14(+0.46%) |
May 07, 2018 | 30.30 | 30.34 | 30.27 | 30.30 | 6,816 | +0.08(+0.26%) |
May 04, 2018 | 29.95 | 30.22 | 29.95 | 30.22 | 6,917 | +0.07(+0.23%) |
May 03, 2018 | 30.09 | 30.15 | 30.07 | 30.15 | 2,473 | +0.09(+0.30%) |
May 02, 2018 | 30.18 | 30.23 | 30.05 | 30.06 | 5,161 | +0.22(+0.74%) |
May 01, 2018 | 29.89 | 29.95 | 29.76 | 29.84 | 33,725 | -0.30(-1.00%) |
Apr 30, 2018 | 30.27 | 30.27 | 30.11 | 30.14 | 30,160 | -0.17(-0.56%) |
Apr 27, 2018 | 30.25 | 30.32 | 30.17 | 30.31 | 6,954 | -0.02(-0.07%) |
Apr 26, 2018 | 30.15 | 30.36 | 30.15 | 30.33 | 11,093 | +0.19(+0.63%) |
Apr 25, 2018 | 30.07 | 30.14 | 30.03 | 30.14 | 4,611 | +0.04(+0.13%) |
Apr 24, 2018 | 30.35 | 30.35 | 30.04 | 30.10 | 2,417 | -0.20(-0.66%) |
Apr 23, 2018 | 30.20 | 30.36 | 30.20 | 30.30 | 2,659 | +0.12(+0.40%) |
Apr 20, 2018 | 30.07 | 30.18 | 30.07 | 30.18 | 5,241 | +0.09(+0.30%) |
Apr 19, 2018 | 30.04 | 30.11 | 30.00 | 30.09 | 4,891 | +0.01(+0.03%) |
Apr 18, 2018 | 29.89 | 30.13 | 29.89 | 30.08 | 9,734 | +0.33(+1.11%) |
Apr 17, 2018 | 29.72 | 29.81 | 29.58 | 29.75 | 56,286 | +0.12(+0.40%) |
Apr 16, 2018 | 29.79 | 29.79 | 29.60 | 29.63 | 11,535 | +0.02(+0.07%) |
Apr 13, 2018 | 29.62 | 29.68 | 29.54 | 29.61 | 23,025 | +0.06(+0.20%) |
Apr 12, 2018 | 29.52 | 29.61 | 29.51 | 29.55 | 2,054 | +0.19(+0.65%) |
Apr 11, 2018 | 29.54 | 29.55 | 29.36 | 29.36 | 6,435 | -0.23(-0.78%) |
Apr 10, 2018 | 29.63 | 29.69 | 29.59 | 29.59 | 5,283 | +0.01(+0.03%) |
Apr 09, 2018 | 29.73 | 29.73 | 29.53 | 29.58 | 5,942 | +0.16(+0.54%) |
Apr 06, 2018 | 29.48 | 29.61 | 29.38 | 29.42 | 12,923 | -0.06(-0.20%) |
Apr 05, 2018 | 29.45 | 29.52 | 29.44 | 29.48 | 2,044 | +0.20(+0.68%) |
Apr 04, 2018 | 28.97 | 29.28 | 28.96 | 29.28 | 82,918 | +0.05(+0.17%) |
Apr 03, 2018 | 29.26 | 29.30 | 29.00 | 29.23 | 37,464 | +0.08(+0.27%) |
Apr 02, 2018 | 29.58 | 29.59 | 28.90 | 29.15 | 23,497 | -0.38(-1.29%) |
Mar 29, 2018 | 29.53 | 29.53 | 29.53 | 0 | -0.01(-0.03%) | |
Mar 28, 2018 | 29.38 | 29.67 | 29.38 | 29.54 | 16,775 | +0.34(+1.16%) |
Mar 27, 2018 | 29.55 | 29.57 | 29.20 | 29.20 | 15,095 | -0.24(-0.82%) |
Mar 26, 2018 | 29.54 | 29.55 | 29.25 | 29.44 | 4,735 | +0.39(+1.34%) |
Mar 23, 2018 | 29.31 | 29.35 | 29.05 | 29.05 | 9,335 | -0.33(-1.12%) |
Mar 22, 2018 | 29.60 | 29.61 | 29.38 | 29.38 | 11,052 | -0.51(-1.71%) |
Mar 21, 2018 | 30.01 | 30.06 | 29.89 | 29.89 | 28,521 | -0.44(-1.45%) |
Mar 20, 2018 | 30.21 | 30.34 | 30.21 | 30.33 | 907 | +0.02(+0.07%) |
Mar 19, 2018 | 30.56 | 30.56 | 30.27 | 30.31 | 5,549 | -0.26(-0.85%) |
Mar 16, 2018 | 30.49 | 30.60 | 30.49 | 30.57 | 67,038 | +0.13(+0.43%) |
Mar 15, 2018 | 30.30 | 30.56 | 30.28 | 30.44 | 10,661 | +0.24(+0.79%) |
Mar 14, 2018 | 30.37 | 30.37 | 30.16 | 30.20 | 8,073 | +0.08(+0.27%) |
Mar 13, 2018 | 30.27 | 30.30 | 30.06 | 30.12 | 12,638 | -0.10(-0.33%) |
Mar 12, 2018 | 30.08 | 30.22 | 30.08 | 30.22 | 7,067 | +0.11(+0.37%) |
Mar 09, 2018 | 30.01 | 30.12 | 30.01 | 30.11 | 5,764 | +0.08(+0.27%) |
Mar 08, 2018 | 30.09 | 30.21 | 30.03 | 30.03 | 6,397 | -0.03(-0.10%) |
Mar 07, 2018 | 30.11 | 30.06 | 5,232 | +0.12(+0.40%) | ||
Mar 06, 2018 | 30.07 | 30.07 | 29.91 | 29.94 | 26,535 | -0.01(-0.03%) |
Mar 05, 2018 | 29.64 | 30.02 | 29.63 | 29.95 | 17,911 | +0.40(+1.35%) |
Mar 02, 2018 | 29.41 | 29.55 | 29.28 | 29.55 | 13,934 | +0.19(+0.65%) |
Mar 01, 2018 | 29.61 | 29.61 | 29.27 | 29.36 | 25,641 | -0.18(-0.61%) |
Feb 28, 2018 | 29.97 | 29.97 | 29.53 | 29.54 | 25,119 | -0.37(-1.24%) |
Feb 27, 2018 | 30.02 | 30.04 | 29.86 | 29.91 | 24,408 | -0.18(-0.60%) |
Feb 26, 2018 | 30.10 | 30.12 | 29.95 | 30.09 | 42,221 | +0.14(+0.47%) |
Feb 23, 2018 | 29.87 | 29.95 | 29.81 | 29.95 | 4,907 | +0.21(+0.71%) |
Feb 22, 2018 | 29.77 | 29.87 | 29.74 | 29.74 | 15,167 | +0.12(+0.41%) |
Feb 21, 2018 | 29.71 | 29.84 | 29.62 | 29.62 | 9,552 | -0.01(-0.03%) |
Feb 20, 2018 | 29.72 | 29.80 | 29.60 | 29.63 | 9,041 | -0.17(-0.57%) |
Feb 16, 2018 | 29.80 | 29.80 | 29.80 | 0 | +0.17(+0.57%) | |
Feb 15, 2018 | 29.63 | 29.63 | 29.50 | 29.63 | 32,166 | +0.27(+0.92%) |
Feb 14, 2018 | 28.99 | 29.41 | 28.99 | 29.36 | 8,110 | +0.35(+1.21%) |
Feb 13, 2018 | 29.05 | 28.97 | 28.89 | 29.01 | 9,713 | +0.04(+0.14%) |
Feb 12, 2018 | 28.79 | 29.10 | 28.79 | 28.97 | 32,511 | +0.14(+0.49%) |
Feb 09, 2018 | 28.74 | 28.83 | 28.12 | 28.83 | 40,379 | +0.10(+0.35%) |
Feb 08, 2018 | 29.24 | 29.24 | 28.73 | 28.73 | 39,157 | -0.51(-1.74%) |
Feb 07, 2018 | 29.29 | 29.46 | 29.20 | 29.24 | 32,716 | -0.26(-0.88%) |
Feb 06, 2018 | 28.81 | 29.58 | 28.81 | 29.50 | 46,752 | +0.50(+1.72%) |
Feb 05, 2018 | 29.73 | 29.73 | 28.74 | 29.00 | 44,329 | -0.84(-2.82%) |
Feb 02, 2018 | 30.14 | 30.14 | 29.79 | 29.84 | 24,906 | -0.40(-1.32%) |
Feb 01, 2018 | 30.25 | 30.34 | 30.20 | 30.24 | 21,025 | -0.02(-0.07%) |
Jan 31, 2018 | 30.40 | 30.40 | 30.25 | 30.26 | 20,560 | -0.10(-0.33%) |
Jan 30, 2018 | 30.53 | 30.53 | 30.30 | 30.36 | 17,715 | -0.17(-0.56%) |
Jan 29, 2018 | 30.75 | 30.75 | 30.52 | 30.53 | 44,694 | -0.31(-1.01%) |
Jan 26, 2018 | 31.00 | 31.00 | 30.72 | 30.84 | 30,308 | +0.19(+0.62%) |
Jan 25, 2018 | 30.89 | 30.89 | 30.65 | 30.65 | 14,783 | -0.04(-0.13%) |
Jan 24, 2018 | 30.91 | 30.91 | 30.64 | 30.69 | 30,211 | -0.13(-0.42%) |
Jan 23, 2018 | 30.98 | 30.98 | 30.80 | 30.82 | 21,040 | -0.10(-0.32%) |
Jan 22, 2018 | 30.75 | 30.92 | 30.70 | 30.92 | 21,680 | +0.18(+0.59%) |
Jan 19, 2018 | 30.60 | 30.75 | 30.52 | 30.74 | 32,767 | +0.32(+1.05%) |
Jan 18, 2018 | 30.45 | 30.51 | 30.42 | 30.42 | 18,173 | -0.04(-0.13%) |
Jan 17, 2018 | 30.27 | 30.47 | 30.24 | 30.46 | 29,581 | +0.20(+0.66%) |
Jan 16, 2018 | 30.38 | 30.38 | 30.24 | 30.26 | 19,814 | -0.13(-0.43%) |
Jan 15, 2018 | 30.52 | 30.52 | 30.33 | 30.39 | 7,448 | +0.04(+0.13%) |
Jan 12, 2018 | 30.31 | 30.39 | 30.28 | 30.35 | 20,301 | +0.25(+0.83%) |
Jan 11, 2018 | 30.06 | 30.11 | 30.02 | 30.10 | 13,518 | +0.13(+0.43%) |
Jan 10, 2018 | 29.92 | 30.01 | 29.84 | 29.97 | 10,047 | +0.14(+0.47%) |
Jan 09, 2018 | 29.73 | 29.87 | 29.73 | 29.83 | 14,277 | +0.12(+0.40%) |
Jan 08, 2018 | 29.99 | 29.99 | 29.61 | 29.71 | 27,488 | -0.10(-0.34%) |
Jan 05, 2018 | 29.69 | 29.81 | 29.59 | 29.81 | 20,069 | +0.05(+0.17%) |
Jan 04, 2018 | 29.72 | 29.87 | 29.72 | 29.76 | 12,014 | +0.26(+0.88%) |
Jan 03, 2018 | 29.45 | 29.55 | 29.44 | 29.50 | 8,966 | +0.12(+0.41%) |
Jan 02, 2018 | 29.38 | 29.38 | 29.38 | 29.38 | 10,691 | -0.07(-0.24%) |
Dec 29, 2017 | 29.45 | 29.45 | 29.45 | 0 | +0.18(+0.61%) | |
Dec 28, 2017 | 29.42 | 29.42 | 29.27 | 29.27 | 17,502 | -0.18(-0.61%) |
Dec 27, 2017 | 29.56 | 29.56 | 29.45 | 29.45 | 11,265 | -0.12(-0.41%) |
Dec 22, 2017 | 29.68 | 29.68 | 29.52 | 29.57 | 12,905 | +0.01(+0.03%) |
Dec 21, 2017 | 29.63 | 29.63 | 29.55 | 29.56 | 79,633 | -0.11(-0.37%) |
Dec 20, 2017 | 29.86 | 29.86 | 29.67 | 29.67 | 22,896 | -0.26(-0.87%) |
Dec 19, 2017 | 30.05 | 30.05 | 29.84 | 29.93 | 7,030 | +0.09(+0.30%) |
Dec 18, 2017 | 29.82 | 29.95 | 29.82 | 29.84 | 21,002 | +0.31(+1.05%) |
Dec 15, 2017 | 29.34 | 29.60 | 29.30 | 29.53 | 11,007 | +0.26(+0.89%) |
Dec 14, 2017 | 29.58 | 29.58 | 29.19 | 29.27 | 12,569 | -0.30(-1.01%) |
Dec 13, 2017 | 29.61 | 29.67 | 29.57 | 29.57 | 7,970 | -0.03(-0.10%) |
Dec 12, 2017 | 29.60 | 29.67 | 29.60 | 29.60 | 17,409 | +0.01(+0.03%) |
Dec 11, 2017 | 29.65 | 29.65 | 29.55 | 29.59 | 7,889 | +0.00(+0.00%) |
Dec 08, 2017 | 29.48 | 29.60 | 29.48 | 29.59 | 15,455 | +0.19(+0.65%) |
Dec 07, 2017 | 29.28 | 29.40 | 29.28 | 29.40 | 7,101 | +0.19(+0.65%) |
Dec 06, 2017 | 28.95 | 29.21 | 28.90 | 29.21 | 8,160 | +0.27(+0.93%) |
Dec 05, 2017 | 29.06 | 29.09 | 28.94 | 28.94 | 10,689 | -0.24(-0.82%) |
Dec 04, 2017 | 29.33 | 29.33 | 29.18 | 29.18 | 4,099 | +0.00(+0.00%) |
Dec 01, 2017 | 29.36 | 29.36 | 29.20 | 29.18 | 8,670 | -0.54(-1.82%) |
Nov 30, 2017 | 29.74 | 29.80 | 29.67 | 29.72 | 18,962 | +0.12(+0.41%) |
Nov 29, 2017 | 29.73 | 29.73 | 29.53 | 29.60 | 3,704 | +0.00(+0.00%) |
Nov 28, 2017 | 29.42 | 29.60 | 29.42 | 29.60 | 2,662 | +0.25(+0.85%) |
Nov 27, 2017 | 29.25 | 29.35 | 29.31 | 29.35 | 2,190 | +0.04(+0.14%) |
Nov 24, 2017 | 29.33 | 29.36 | 29.30 | 29.31 | 9,328 | +0.09(+0.31%) |
Nov 23, 2017 | 29.18 | 29.26 | 29.18 | 29.22 | 6,514 | +0.12(+0.41%) |
Nov 22, 2017 | 29.25 | 29.27 | 29.03 | 29.10 | 16,172 | -0.04(-0.14%) |
Nov 21, 2017 | 29.17 | 29.18 | 29.11 | 29.14 | 5,023 | +0.12(+0.41%) |
Nov 20, 2017 | 29.09 | 29.09 | 29.02 | 29.02 | 21,304 | +0.12(+0.42%) |
Nov 17, 2017 | 29.00 | 29.02 | 28.90 | 28.90 | 7,311 | -0.08(-0.28%) |
Nov 16, 2017 | 28.90 | 28.98 | 28.90 | 28.98 | 2,555 | +0.26(+0.91%) |
Nov 15, 2017 | 28.77 | 28.79 | 28.72 | 28.72 | 2,962 | -0.10(-0.35%) |
Nov 14, 2017 | 28.71 | 28.84 | 28.67 | 28.82 | 16,914 | +0.07(+0.24%) |
Nov 13, 2017 | 28.64 | 28.75 | 28.51 | 28.75 | 10,939 | -0.01(-0.03%) |
Nov 10, 2017 | 28.75 | 28.79 | 28.70 | 28.76 | 9,702 | -0.01(-0.03%) |
Nov 09, 2017 | 28.94 | 28.94 | 28.70 | 28.77 | 6,826 | -0.38(-1.30%) |
Nov 08, 2017 | 29.14 | 29.19 | 29.07 | 29.15 | 17,491 | -0.05(-0.17%) |
Nov 07, 2017 | 29.38 | 29.38 | 29.14 | 29.20 | 5,850 | -0.15(-0.51%) |
Nov 06, 2017 | 29.43 | 29.43 | 29.34 | 29.35 | 5,154 | +0.00(+0.00%) |
Nov 03, 2017 | 29.42 | 29.42 | 29.35 | 29.35 | 5,157 | -0.21(-0.71%) |
Nov 02, 2017 | 29.62 | 29.50 | 29.56 | 13,932 | -0.06(-0.20%) | |
Nov 01, 2017 | 29.86 | 29.86 | 29.62 | 29.62 | 17,291 | -0.15(-0.50%) |
Oct 31, 2017 | 29.66 | 29.78 | 29.66 | 29.77 | 22,036 | +0.36(+1.22%) |
Oct 30, 2017 | 29.43 | 29.44 | 29.40 | 29.41 | 2,959 | +0.19(+0.65%) |
Oct 27, 2017 | 29.39 | 29.39 | 29.22 | 29.22 | 10,898 | -0.13(-0.44%) |
Oct 26, 2017 | 29.36 | 29.40 | 29.31 | 29.35 | 18,576 | +0.06(+0.20%) |
Oct 25, 2017 | 29.10 | 29.32 | 29.10 | 29.29 | 2,973 | +0.31(+1.07%) |
Oct 24, 2017 | 29.05 | 29.05 | 28.95 | 28.98 | 6,173 | +0.05(+0.17%) |
Oct 23, 2017 | 29.09 | 29.09 | 28.93 | 28.93 | 18,339 | -0.10(-0.34%) |
Oct 20, 2017 | 28.94 | 29.05 | 28.93 | 29.03 | 14,363 | +0.26(+0.90%) |
Oct 19, 2017 | 28.75 | 28.78 | 28.70 | 28.77 | 6,151 | -0.03(-0.10%) |
Oct 18, 2017 | 28.80 | 28.83 | 28.77 | 28.80 | 5,659 | +0.02(+0.07%) |
Oct 17, 2017 | 28.86 | 28.90 | 28.78 | 28.78 | 9,016 | -0.16(-0.55%) |
Oct 16, 2017 | 28.96 | 29.00 | 28.88 | 28.94 | 5,840 | +0.08(+0.28%) |
Oct 13, 2017 | 28.86 | 28.99 | 28.83 | 28.86 | 5,950 | +0.00(+0.00%) |
Oct 12, 2017 | 28.85 | 28.86 | 28.79 | 28.86 | 4,646 | +0.01(+0.03%) |
Oct 11, 2017 | 28.87 | 28.92 | 28.83 | 28.85 | 4,980 | -0.06(-0.21%) |
Oct 10, 2017 | 28.75 | 28.91 | 28.68 | 28.91 | 5,114 | +0.29(+1.01%) |
Oct 06, 2017 | 28.64 | 28.67 | 28.62 | 28.62 | 2,759 | -0.17(-0.59%) |
Oct 05, 2017 | 28.74 | 28.81 | 28.74 | 28.79 | 1,313 | +0.18(+0.63%) |
Oct 04, 2017 | 28.63 | 28.65 | 28.57 | 28.61 | 6,115 | -0.09(-0.31%) |
Oct 03, 2017 | 28.69 | 28.74 | 28.69 | 28.70 | 9,354 | +0.04(+0.14%) |
Oct 02, 2017 | 28.63 | 28.70 | 28.59 | 28.66 | 3,966 | +0.02(+0.07%) |
Sep 29, 2017 | 28.45 | 28.73 | 28.45 | 28.64 | 20,008 | +0.34(+1.20%) |
Sep 28, 2017 | 28.31 | 28.36 | 28.30 | 28.30 | 5,128 | -0.02(-0.07%) |
Sep 27, 2017 | 27.98 | 28.32 | 27.97 | 28.32 | 8,091 | +0.29(+1.03%) |
Sep 26, 2017 | 28.02 | 28.06 | 27.96 | 28.03 | 14,472 | +0.00(+0.00%) |
Sep 25, 2017 | 28.15 | 28.15 | 28.01 | 28.03 | 7,790 | -0.29(-1.02%) |
Sep 22, 2017 | 28.24 | 28.32 | 28.22 | 28.32 | 2,525 | +0.17(+0.60%) |
Sep 21, 2017 | 28.13 | 28.20 | 28.13 | 28.15 | 8,115 | +0.02(+0.07%) |
Sep 20, 2017 | 27.99 | 28.16 | 27.98 | 28.13 | 42,852 | -0.14(-0.50%) |
Sep 19, 2017 | 28.15 | 28.27 | 28.15 | 28.27 | 5,835 | +0.09(+0.32%) |
Sep 18, 2017 | 28.04 | 28.18 | 27.99 | 28.18 | 4,851 | +0.33(+1.18%) |
Sep 15, 2017 | 27.88 | 27.89 | 27.85 | 27.85 | 3,139 | -0.01(-0.04%) |
Sep 14, 2017 | 27.74 | 27.89 | 27.74 | 27.86 | 2,990 | +0.13(+0.47%) |
Sep 13, 2017 | 27.81 | 27.90 | 27.73 | 27.73 | 30,659 | -0.17(-0.61%) |
Sep 12, 2017 | 27.82 | 27.90 | 27.82 | 27.90 | 10,158 | +0.16(+0.58%) |
Sep 11, 2017 | 27.68 | 27.77 | 27.67 | 27.74 | 16,948 | +0.20(+0.73%) |
Sep 08, 2017 | 27.44 | 27.55 | 27.43 | 27.54 | 6,593 | +0.09(+0.33%) |
Sep 07, 2017 | 27.51 | 27.51 | 27.40 | 27.45 | 6,632 | +0.05(+0.18%) |
Sep 06, 2017 | 27.74 | 27.74 | 27.26 | 27.40 | 15,755 | -0.20(-0.72%) |
Sep 05, 2017 | 27.65 | 27.74 | 27.43 | 27.60 | 16,027 | -0.20(-0.72%) |
Sep 01, 2017 | 27.93 | 27.93 | 27.73 | 27.80 | 9,502 | -0.18(-0.64%) |
Aug 31, 2017 | 27.99 | 28.04 | 27.95 | 27.98 | 5,496 | -0.01(-0.04%) |
Aug 30, 2017 | 27.94 | 28.09 | 27.94 | 27.99 | 5,351 | +0.15(+0.54%) |
Aug 29, 2017 | 27.74 | 27.94 | 27.74 | 27.84 | 9,840 | -0.04(-0.14%) |
Aug 28, 2017 | 27.84 | 27.94 | 27.80 | 27.88 | 21,204 | +0.01(+0.04%) |
Aug 25, 2017 | 27.88 | 27.88 | 27.82 | 27.87 | 7,682 | +0.12(+0.43%) |
Aug 24, 2017 | 27.85 | 27.85 | 27.75 | 27.75 | 3,704 | -0.06(-0.22%) |
Aug 23, 2017 | 27.86 | 27.86 | 27.79 | 27.81 | 6,892 | -0.07(-0.25%) |
Aug 22, 2017 | 27.79 | 27.88 | 27.75 | 27.88 | 34,341 | +0.16(+0.58%) |
Aug 21, 2017 | 27.83 | 27.83 | 27.67 | 27.72 | 20,147 | -0.03(-0.11%) |
Aug 18, 2017 | 27.79 | 27.79 | 27.68 | 27.75 | 14,937 | -0.16(-0.57%) |
Aug 17, 2017 | 28.08 | 28.13 | 27.91 | 27.91 | 6,289 | -0.29(-1.03%) |
Aug 16, 2017 | 28.34 | 28.34 | 28.20 | 28.20 | 17,539 | -0.06(-0.21%) |
Aug 15, 2017 | 28.26 | 28.31 | 28.25 | 28.26 | 5,880 | -0.02(-0.07%) |
Aug 14, 2017 | 28.23 | 28.28 | 28.19 | 28.28 | 1,865 | +0.28(+1.00%) |
Aug 11, 2017 | 28.00 | 28.01 | 27.95 | 28.00 | 11,497 | -0.19(-0.67%) |
Aug 10, 2017 | 28.25 | 28.25 | 28.10 | 28.19 | 12,835 | -0.26(-0.91%) |
Aug 09, 2017 | 28.37 | 28.47 | 28.25 | 28.45 | 9,520 | +0.05(+0.18%) |
Aug 08, 2017 | 28.59 | 28.63 | 28.40 | 28.40 | 10,376 | -0.17(-0.60%) |
Aug 04, 2017 | 28.46 | 28.57 | 28.46 | 28.57 | 7,766 | +0.24(+0.85%) |
Aug 03, 2017 | 28.35 | 28.39 | 28.26 | 28.33 | 49,266 | +0.05(+0.18%) |
Aug 02, 2017 | 28.28 | 28.28 | 28.25 | 28.28 | 2,190 | +0.12(+0.43%) |
Aug 01, 2017 | 28.11 | 28.16 | 28.11 | 28.16 | 2,543 | +0.27(+0.97%) |
Jul 31, 2017 | 27.83 | 27.90 | 27.83 | 27.89 | 16,293 | +0.29(+1.05%) |
Jul 28, 2017 | 27.66 | 27.72 | 27.60 | 27.60 | 7,087 | -0.35(-1.25%) |
Jul 27, 2017 | 27.94 | 28.03 | 27.89 | 27.95 | 11,895 | +0.10(+0.36%) |
Jul 26, 2017 | 27.89 | 27.93 | 27.85 | 27.85 | 11,189 | +0.09(+0.32%) |
Jul 25, 2017 | 27.90 | 27.92 | 27.75 | 27.76 | 7,353 | +0.06(+0.22%) |
Jul 24, 2017 | 27.66 | 27.70 | 27.60 | 27.70 | 11,176 | -0.15(-0.54%) |
Jul 21, 2017 | 27.89 | 27.89 | 27.74 | 27.85 | 5,670 | -0.25(-0.89%) |
Jul 20, 2017 | 28.16 | 27.98 | 28.10 | 6,993 | +0.12(+0.43%) | |
Jul 19, 2017 | 27.92 | 27.98 | 27.92 | 27.98 | 10,958 | +0.04(+0.14%) |
Jul 18, 2017 | 27.93 | 28.09 | 27.93 | 27.94 | 17,094 | -0.21(-0.75%) |
Jul 17, 2017 | 28.06 | 28.15 | 28.01 | 28.15 | 35,922 | +0.10(+0.36%) |
Jul 14, 2017 | 28.07 | 28.07 | 28.02 | 28.05 | 4,107 | -0.01(-0.04%) |
Jul 13, 2017 | 28.10 | 28.10 | 28.06 | 28.06 | 645 | -0.01(-0.04%) |
Jul 12, 2017 | 28.35 | 28.35 | 27.92 | 28.07 | 14,946 | -0.13(-0.46%) |
Jul 11, 2017 | 28.05 | 28.20 | 28.04 | 28.20 | 11,050 | +0.14(+0.50%) |
Jul 10, 2017 | 27.99 | 28.07 | 27.99 | 28.06 | 5,697 | +0.13(+0.47%) |
Jul 07, 2017 | 27.89 | 27.96 | 27.85 | 27.93 | 5,932 | -0.14(-0.50%) |
Jul 06, 2017 | 28.05 | 28.15 | 28.05 | 28.07 | 5,738 | -0.10(-0.35%) |
Jul 05, 2017 | 28.11 | 28.22 | 28.03 | 28.17 | 16,376 | -0.01(-0.04%) |
Jul 04, 2017 | 28.24 | 28.24 | 27.95 | 28.18 | 13,626 | -0.03(-0.11%) |
Jul 03, 2017 | 28.21 | 28.21 | 28.21 | 28.21 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 28.38 | 28.38 | 28.10 | 28.21 | 12,479 | -0.01(-0.04%) |
Jun 29, 2017 | 28.61 | 28.61 | 28.20 | 28.22 | 18,845 | -0.38(-1.33%) |
Jun 28, 2017 | 28.66 | 28.66 | 28.60 | 28.60 | 2,526 | -0.07(-0.24%) |
Jun 27, 2017 | 28.77 | 28.81 | 28.66 | 28.67 | 5,900 | -0.14(-0.49%) |
Jun 26, 2017 | 28.90 | 28.95 | 28.81 | 28.81 | 12,305 | +0.07(+0.24%) |
Jun 23, 2017 | 28.75 | 28.83 | 28.68 | 28.74 | 9,425 | +0.11(+0.38%) |
Jun 22, 2017 | 28.62 | 28.65 | 28.54 | 28.63 | 7,324 | -0.10(-0.35%) |
Jun 21, 2017 | 28.70 | 28.81 | 28.70 | 28.73 | 8,237 | -0.27(-0.93%) |
Jun 20, 2017 | 29.32 | 29.32 | 29.00 | 29.00 | 7,545 | -0.28(-0.96%) |
Jun 19, 2017 | 29.32 | 29.32 | 29.18 | 29.28 | 36,352 | +0.12(+0.41%) |
Jun 16, 2017 | 29.02 | 29.16 | 29.02 | 29.16 | 4,211 | +0.28(+0.97%) |
Jun 15, 2017 | 28.75 | 28.95 | 28.75 | 28.88 | 8,835 | -0.31(-1.06%) |
Jun 14, 2017 | 29.28 | 29.30 | 29.09 | 29.19 | 14,467 | +0.03(+0.10%) |
Jun 13, 2017 | 29.15 | 29.24 | 29.08 | 29.16 | 26,502 | +0.03(+0.10%) |
Jun 12, 2017 | 29.50 | 29.50 | 29.12 | 29.13 | 6,843 | -0.46(-1.55%) |
Jun 09, 2017 | 29.71 | 29.71 | 29.59 | 29.59 | 11,242 | -0.26(-0.87%) |
Jun 08, 2017 | 29.83 | 29.86 | 29.72 | 29.85 | 45,162 | -0.13(-0.43%) |
Jun 07, 2017 | 29.93 | 29.98 | 29.85 | 29.98 | 30,859 | +0.18(+0.60%) |
Jun 06, 2017 | 29.85 | 29.91 | 29.75 | 29.80 | 7,376 | -0.25(-0.83%) |
Jun 05, 2017 | 30.15 | 30.15 | 30.00 | 30.05 | 22,725 | -0.17(-0.56%) |
Jun 02, 2017 | 30.26 | 30.27 | 30.17 | 30.22 | 22,349 | +0.09(+0.30%) |