Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 32.80 | 32.93 | 32.80 | 32.92 | 18,349 | +0.35(+1.07%) |
Jun 28, 2018 | 32.19 | 32.57 | 32.19 | 32.57 | 14,966 | -0.26(-0.79%) |
Jun 27, 2018 | 32.84 | 32.84 | 32.83 | 32.83 | 1,035 | +0.00(+0.00%) |
Jun 26, 2018 | 32.85 | 32.87 | 32.80 | 32.83 | 3,014 | -0.14(-0.42%) |
Jun 25, 2018 | 33.07 | 33.15 | 32.97 | 32.97 | 22,813 | -0.50(-1.48%) |
Jun 22, 2018 | 33.55 | 33.57 | 33.37 | 33.46 | 2,442 | +0.40(+1.21%) |
Jun 21, 2018 | 33.10 | 33.12 | 33.03 | 33.06 | 2,194 | -0.16(-0.49%) |
Jun 20, 2018 | 33.26 | 33.29 | 33.19 | 33.23 | 2,734 | -0.02(-0.07%) |
Jun 19, 2018 | 33.05 | 33.25 | 33.05 | 33.25 | 15,992 | -0.35(-1.03%) |
Jun 18, 2018 | 33.48 | 33.60 | 33.48 | 33.60 | 1,917 | -0.35(-1.04%) |
Jun 15, 2018 | 34.66 | 33.93 | 33.95 | 3,186 | -0.71(-2.04%) | |
Jun 14, 2018 | 34.76 | 34.76 | 34.66 | 34.66 | 2,603 | -0.00(-0.01%) |
Jun 13, 2018 | 34.70 | 34.79 | 34.62 | 34.66 | 4,129 | +0.07(+0.20%) |
Jun 12, 2018 | 34.61 | 34.61 | 34.59 | 34.59 | 499 | -0.24(-0.69%) |
Jun 11, 2018 | 34.68 | 34.83 | 34.68 | 34.83 | 4,396 | +0.39(+1.13%) |
Jun 08, 2018 | 34.38 | 34.45 | 34.37 | 34.44 | 667 | -0.04(-0.12%) |
Jun 07, 2018 | 34.70 | 34.70 | 34.49 | 34.49 | 7,198 | -0.03(-0.09%) |
Jun 06, 2018 | 34.37 | 34.66 | 34.37 | 34.52 | 5,496 | +0.42(+1.22%) |
Jun 05, 2018 | 34.08 | 34.15 | 34.08 | 34.10 | 875 | +0.06(+0.17%) |
Jun 04, 2018 | 34.13 | 34.16 | 33.95 | 34.05 | 3,681 | +0.16(+0.47%) |
Jun 01, 2018 | 33.93 | 33.93 | 33.89 | 33.89 | 1,989 | +0.29(+0.86%) |
May 31, 2018 | 33.74 | 33.74 | 33.59 | 33.60 | 2,675 | +0.05(+0.14%) |
May 30, 2018 | 33.37 | 33.55 | 33.37 | 33.55 | 4,567 | +0.43(+1.28%) |
May 29, 2018 | 33.35 | 33.39 | 33.07 | 33.12 | 3,441 | -0.67(-1.97%) |
May 25, 2018 | 33.79 | 33.79 | 33.79 | 0 | -0.23(-0.68%) | |
May 24, 2018 | 34.06 | 34.09 | 34.02 | 34.02 | 705 | +0.10(+0.30%) |
May 23, 2018 | 33.97 | 34.00 | 33.78 | 33.92 | 2,455 | -0.66(-1.91%) |
May 22, 2018 | 34.66 | 34.66 | 34.56 | 34.58 | 1,457 | +0.28(+0.80%) |
May 21, 2018 | 34.36 | 34.36 | 34.30 | 34.30 | 1,889 | +0.27(+0.80%) |
May 18, 2018 | 33.89 | 34.04 | 33.89 | 34.03 | 1,055 | -0.10(-0.28%) |
May 17, 2018 | 34.04 | 34.13 | 33.97 | 34.13 | 13,970 | +0.53(+1.59%) |
May 16, 2018 | 33.52 | 33.66 | 33.52 | 33.59 | 3,418 | +0.11(+0.32%) |
May 15, 2018 | 33.48 | 33.59 | 33.46 | 33.48 | 2,150 | -0.28(-0.83%) |
May 14, 2018 | 33.77 | 33.83 | 33.72 | 33.76 | 4,952 | -0.01(-0.04%) |
May 11, 2018 | 33.84 | 33.85 | 33.72 | 33.78 | 3,402 | +0.14(+0.42%) |
May 10, 2018 | 33.59 | 33.64 | 33.53 | 33.64 | 109,909 | +0.13(+0.38%) |
May 09, 2018 | 33.38 | 33.53 | 33.38 | 33.51 | 1,498 | +0.41(+1.24%) |
May 08, 2018 | 32.80 | 33.10 | 32.80 | 33.10 | 3,203 | +0.18(+0.54%) |
May 07, 2018 | 33.03 | 33.09 | 32.92 | 32.92 | 22,086 | +0.05(+0.15%) |
May 04, 2018 | 32.82 | 32.87 | 32.80 | 32.87 | 3,549 | +0.06(+0.17%) |
May 03, 2018 | 32.85 | 32.85 | 32.82 | 32.82 | 999 | -0.02(-0.05%) |
May 02, 2018 | 33.06 | 33.09 | 32.83 | 32.83 | 4,681 | -0.02(-0.05%) |
May 01, 2018 | 32.93 | 32.93 | 32.85 | 32.85 | 553 | -0.13(-0.39%) |
Apr 30, 2018 | 33.03 | 33.03 | 32.98 | 32.98 | 411 | -0.03(-0.10%) |
Apr 27, 2018 | 32.95 | 33.01 | 32.95 | 33.01 | 852 | -0.06(-0.19%) |
Apr 26, 2018 | 33.07 | 33.07 | 33.00 | 33.07 | 1,301 | +0.31(+0.96%) |
Apr 25, 2018 | 32.70 | 32.76 | 32.69 | 32.76 | 1,183 | -0.31(-0.92%) |
Apr 24, 2018 | 33.12 | 33.12 | 33.03 | 33.07 | 2,639 | -0.08(-0.25%) |
Apr 23, 2018 | 33.11 | 33.15 | 33.11 | 33.15 | 1,121 | -0.05(-0.16%) |
Apr 20, 2018 | 33.20 | 33.20 | 33.20 | 33.20 | 213 | -0.14(-0.41%) |
Apr 19, 2018 | 33.52 | 33.56 | 33.34 | 33.34 | 4,269 | +0.06(+0.19%) |
Apr 18, 2018 | 33.27 | 33.27 | 33.27 | 33.27 | 373 | +0.08(+0.24%) |
Apr 17, 2018 | 33.15 | 33.19 | 33.15 | 33.19 | 1,993 | +0.22(+0.68%) |
Apr 16, 2018 | 33.02 | 33.02 | 32.95 | 32.97 | 1,098 | +0.05(+0.14%) |
Apr 13, 2018 | 33.02 | 33.04 | 32.93 | 32.93 | 1,173 | +0.06(+0.18%) |
Apr 12, 2018 | 32.82 | 32.87 | 32.81 | 32.87 | 2,257 | +0.15(+0.47%) |
Apr 11, 2018 | 32.58 | 32.73 | 32.58 | 32.71 | 10,070 | +0.06(+0.17%) |
Apr 10, 2018 | 32.50 | 32.66 | 32.50 | 32.66 | 10,238 | +0.61(+1.90%) |
Apr 09, 2018 | 32.06 | 32.25 | 32.01 | 32.05 | 1,097 | -0.06(-0.20%) |
Apr 06, 2018 | 32.20 | 32.29 | 32.11 | 32.11 | 4,127 | +0.01(+0.02%) |
Apr 05, 2018 | 32.05 | 32.15 | 32.05 | 32.10 | 2,157 | +0.32(+1.01%) |
Apr 04, 2018 | 31.39 | 31.78 | 31.39 | 31.78 | 5,383 | +0.10(+0.32%) |
Apr 03, 2018 | 31.69 | 31.72 | 31.68 | 31.68 | 2,024 | +0.20(+0.64%) |
Apr 02, 2018 | 31.87 | 31.88 | 31.47 | 31.48 | 6,209 | -0.34(-1.06%) |
Mar 29, 2018 | 31.81 | 31.81 | 31.81 | 0 | +0.07(+0.23%) | |
Mar 28, 2018 | 31.77 | 31.84 | 31.64 | 31.74 | 3,800 | -0.07(-0.23%) |
Mar 27, 2018 | 32.03 | 32.03 | 31.77 | 31.81 | 8,305 | -0.24(-0.76%) |
Mar 26, 2018 | 31.99 | 32.06 | 31.95 | 32.06 | 2,846 | +0.27(+0.86%) |
Mar 23, 2018 | 31.83 | 31.83 | 31.78 | 31.78 | 697 | -0.02(-0.07%) |
Mar 22, 2018 | 32.01 | 32.01 | 31.74 | 31.81 | 2,282 | -0.44(-1.37%) |
Mar 20, 2018 | 32.25 | 32.25 | 32.25 | 131 | -0.04(-0.13%) | |
Mar 19, 2018 | 32.29 | 32.29 | 32.29 | 32.29 | 185 | +0.07(+0.22%) |
Mar 16, 2018 | 32.29 | 32.33 | 32.22 | 32.22 | 893 | -0.22(-0.68%) |
Mar 15, 2018 | 32.58 | 32.58 | 32.44 | 32.44 | 798 | +0.07(+0.21%) |
Mar 14, 2018 | 32.60 | 32.60 | 32.37 | 32.37 | 976 | -0.04(-0.13%) |
Mar 13, 2018 | 32.56 | 32.56 | 32.41 | 32.41 | 586 | -0.06(-0.20%) |
Mar 12, 2018 | 32.53 | 32.53 | 32.46 | 32.48 | 2,120 | +0.07(+0.22%) |
Mar 09, 2018 | 32.29 | 32.45 | 32.29 | 32.41 | 3,864 | +0.36(+1.14%) |
Mar 08, 2018 | 32.17 | 32.17 | 32.04 | 32.04 | 665 | -0.05(-0.15%) |
Mar 07, 2018 | 31.99 | 32.09 | 31.99 | 32.09 | 6,024 | +0.13(+0.40%) |
Mar 06, 2018 | 32.09 | 32.09 | 31.91 | 31.96 | 6,010 | +0.19(+0.60%) |
Mar 05, 2018 | 31.50 | 31.79 | 31.50 | 31.77 | 3,068 | +0.35(+1.11%) |
Mar 02, 2018 | 31.36 | 31.45 | 31.34 | 31.42 | 3,762 | -0.02(-0.05%) |
Mar 01, 2018 | 31.80 | 31.80 | 31.44 | 31.44 | 16,320 | -0.54(-1.68%) |
Feb 28, 2018 | 32.37 | 32.37 | 31.98 | 31.98 | 2,372 | -0.58(-1.79%) |
Feb 27, 2018 | 32.66 | 32.69 | 32.54 | 32.56 | 14,200 | -0.08(-0.25%) |
Feb 26, 2018 | 32.68 | 32.76 | 32.64 | 32.64 | 1,640 | +0.06(+0.17%) |
Feb 23, 2018 | 32.49 | 32.65 | 32.49 | 32.59 | 3,029 | +0.16(+0.49%) |
Feb 22, 2018 | 32.43 | 32.57 | 32.35 | 32.43 | 6,751 | -0.10(-0.29%) |
Feb 21, 2018 | 32.47 | 32.67 | 32.44 | 32.52 | 3,031 | +0.13(+0.39%) |
Feb 20, 2018 | 32.49 | 32.49 | 32.37 | 32.40 | 8,447 | -0.08(-0.24%) |
Feb 16, 2018 | 32.48 | 32.48 | 32.48 | 0 | +0.11(+0.34%) | |
Feb 15, 2018 | 32.25 | 32.37 | 32.24 | 32.37 | 1,734 | +0.47(+1.47%) |
Feb 14, 2018 | 31.16 | 31.90 | 31.11 | 31.90 | 18,135 | +0.80(+2.57%) |
Feb 12, 2018 | 31.10 | 31.10 | 31.10 | 65 | +0.83(+2.75%) | |
Feb 09, 2018 | 30.81 | 30.81 | 30.17 | 30.27 | 2,032 | -0.88(-2.82%) |
Feb 08, 2018 | 31.59 | 30.93 | 31.15 | 2,360 | -0.44(-1.40%) | |
Feb 07, 2018 | 31.54 | 31.54 | 31.54 | 31.59 | 7,316 | -0.11(-0.35%) |
Feb 06, 2018 | 31.05 | 31.70 | 31.05 | 31.70 | 2,520 | +0.10(+0.30%) |
Feb 05, 2018 | 32.22 | 32.22 | 31.35 | 31.61 | 5,679 | -1.05(-3.20%) |
Feb 02, 2018 | 33.10 | 33.13 | 32.75 | 32.65 | 8,443 | -0.85(-2.53%) |
Feb 01, 2018 | 33.37 | 33.51 | 33.37 | 33.50 | 2,772 | +0.24(+0.71%) |
Jan 31, 2018 | 33.36 | 33.36 | 33.26 | 33.26 | 3,990 | -0.09(-0.28%) |
Jan 30, 2018 | 33.34 | 33.37 | 33.27 | 33.36 | 4,558 | -0.18(-0.53%) |
Jan 29, 2018 | 33.65 | 33.65 | 33.52 | 33.53 | 14,663 | -0.22(-0.65%) |
Jan 26, 2018 | 33.74 | 33.76 | 33.73 | 33.75 | 3,292 | +0.10(+0.31%) |
Jan 25, 2018 | 33.78 | 33.78 | 33.65 | 33.65 | 887 | -0.24(-0.70%) |
Jan 24, 2018 | 33.95 | 33.98 | 33.80 | 33.89 | 2,584 | +0.39(+1.16%) |
Jan 23, 2018 | 33.57 | 33.57 | 33.46 | 33.50 | 1,590 | +0.10(+0.28%) |
Jan 22, 2018 | 33.35 | 33.40 | 33.35 | 33.40 | 771 | +0.30(+0.90%) |
Jan 19, 2018 | 33.23 | 33.23 | 33.10 | 33.11 | 1,110 | -0.04(-0.11%) |
Jan 18, 2018 | 33.03 | 33.14 | 33.03 | 33.14 | 1,755 | +0.00(+0.00%) |
Jan 17, 2018 | 33.04 | 33.28 | 33.04 | 33.14 | 3,363 | +0.19(+0.58%) |
Jan 16, 2018 | 32.90 | 32.95 | 32.90 | 32.95 | 2,327 | +0.03(+0.10%) |
Jan 12, 2018 | 32.92 | 32.92 | 32.92 | 0 | +0.81(+2.52%) | |
Jan 11, 2018 | 32.10 | 32.11 | 32.10 | 32.11 | 569 | +0.10(+0.30%) |
Jan 10, 2018 | 32.11 | 32.02 | 32.02 | 473 | -0.10(-0.30%) | |
Jan 09, 2018 | 32.10 | 32.11 | 32.10 | 32.11 | 940 | -0.02(-0.07%) |
Jan 08, 2018 | 32.15 | 32.15 | 32.13 | 32.14 | 3,368 | -0.01(-0.02%) |
Jan 05, 2018 | 32.08 | 32.17 | 31.99 | 32.14 | 5,742 | +0.25(+0.79%) |
Jan 04, 2018 | 31.90 | 31.94 | 31.89 | 31.89 | 5,992 | +0.12(+0.37%) |
Jan 03, 2018 | 31.78 | 31.78 | 31.77 | 31.77 | 1,421 | -0.02(-0.05%) |
Jan 02, 2018 | 31.81 | 31.59 | 31.79 | 5,986 | +0.20(+0.63%) | |
Dec 29, 2017 | 31.59 | 31.59 | 31.59 | 0 | +0.29(+0.93%) | |
Dec 28, 2017 | 31.34 | 31.34 | 31.30 | 31.30 | 1,378 | +0.09(+0.28%) |
Dec 27, 2017 | 31.21 | 31.21 | 31.21 | 31.21 | 776 | +0.23(+0.75%) |
Dec 26, 2017 | 30.96 | 31.00 | 30.93 | 30.98 | 1,933 | +0.02(+0.08%) |
Dec 22, 2017 | 30.92 | 30.96 | 30.92 | 30.96 | 802 | +0.09(+0.28%) |
Dec 21, 2017 | 30.77 | 30.87 | 30.77 | 30.87 | 8,122 | +0.11(+0.35%) |
Dec 20, 2017 | 30.83 | 30.83 | 30.75 | 30.76 | 1,065 | -0.01(-0.03%) |
Dec 19, 2017 | 30.36 | 30.78 | 30.36 | 30.77 | 11,653 | -0.02(-0.08%) |
Dec 18, 2017 | 30.76 | 30.79 | 30.76 | 30.79 | 636 | +0.55(+1.83%) |
Dec 15, 2017 | 30.13 | 30.24 | 30.13 | 30.24 | 2,186 | -0.18(-0.60%) |
Dec 14, 2017 | 30.43 | 30.43 | 30.42 | 30.42 | 1,593 | +0.05(+0.16%) |
Dec 13, 2017 | 30.33 | 30.39 | 30.30 | 30.37 | 4,255 | +0.20(+0.68%) |
Dec 12, 2017 | 30.14 | 30.19 | 30.14 | 30.17 | 893 | -0.14(-0.47%) |
Dec 11, 2017 | 30.30 | 30.31 | 30.30 | 30.31 | 1,635 | +0.01(+0.03%) |
Dec 08, 2017 | 30.28 | 30.32 | 30.28 | 30.30 | 2,062 | +0.21(+0.71%) |
Dec 07, 2017 | 30.08 | 30.11 | 30.08 | 30.09 | 3,122 | +0.02(+0.07%) |
Dec 06, 2017 | 30.00 | 30.12 | 30.00 | 30.07 | 28,889 | +0.01(+0.04%) |
Dec 05, 2017 | 30.20 | 30.26 | 30.06 | 30.06 | 4,279 | -0.20(-0.68%) |
Dec 04, 2017 | 30.25 | 30.26 | 30.26 | 8,274 | +0.02(+0.05%) | |
Dec 01, 2017 | 30.12 | 30.32 | 30.12 | 30.25 | 13,198 | -0.17(-0.54%) |
Nov 30, 2017 | 30.41 | 30.41 | 30.41 | 30.41 | 154,892 | +0.07(+0.23%) |
Nov 29, 2017 | 30.52 | 30.52 | 30.32 | 30.34 | 9,187 | +0.31(+1.02%) |
Nov 27, 2017 | 30.04 | 30.04 | 30.04 | 50 | -0.14(-0.47%) | |
Nov 24, 2017 | 30.18 | 30.18 | 30.18 | 30.18 | 248 | +0.02(+0.08%) |
Nov 22, 2017 | 30.15 | 30.15 | 30.11 | 30.15 | 935 | +0.15(+0.49%) |
Nov 21, 2017 | 30.04 | 30.05 | 30.01 | 30.01 | 1,499 | +0.10(+0.35%) |
Nov 20, 2017 | 29.92 | 29.92 | 29.84 | 29.90 | 4,096 | +0.12(+0.41%) |
Nov 17, 2017 | 29.69 | 29.79 | 29.68 | 29.78 | 11,311 | -0.05(-0.16%) |
Nov 16, 2017 | 29.72 | 29.83 | 29.72 | 29.83 | 910 | +0.41(+1.41%) |
Nov 15, 2017 | 29.44 | 29.44 | 29.33 | 29.41 | 1,997 | -0.27(-0.90%) |
Nov 14, 2017 | 29.62 | 29.68 | 29.62 | 29.68 | 1,299 | +0.12(+0.41%) |
Nov 13, 2017 | 29.49 | 29.56 | 29.49 | 29.56 | 1,123 | -0.55(-1.81%) |
Nov 10, 2017 | 30.01 | 30.11 | 30.01 | 30.11 | 1,955 | +0.09(+0.28%) |
Nov 09, 2017 | 29.97 | 30.02 | 29.91 | 30.02 | 16,333 | -0.32(-1.04%) |
Nov 08, 2017 | 30.28 | 30.34 | 30.25 | 30.34 | 1,904 | -0.14(-0.47%) |
Nov 07, 2017 | 30.57 | 30.60 | 30.47 | 30.48 | 10,069 | -0.31(-1.01%) |
Nov 06, 2017 | 30.63 | 30.79 | 30.63 | 30.79 | 6,378 | +0.24(+0.80%) |
Nov 03, 2017 | 30.56 | 30.56 | 30.46 | 30.55 | 3,763 | +0.17(+0.54%) |
Nov 02, 2017 | 30.44 | 30.44 | 30.38 | 30.38 | 2,439 | -0.23(-0.75%) |
Nov 01, 2017 | 30.82 | 30.82 | 30.61 | 30.61 | 2,303 | -0.10(-0.32%) |
Oct 31, 2017 | 30.56 | 30.71 | 30.55 | 30.71 | 2,450 | +0.22(+0.73%) |
Oct 30, 2017 | 30.41 | 30.48 | 30.41 | 30.48 | 1,045 | +0.23(+0.75%) |
Oct 27, 2017 | 30.33 | 30.36 | 30.24 | 30.26 | 23,900 | -0.37(-1.21%) |
Oct 26, 2017 | 30.63 | 30.63 | 30.63 | 30.63 | 566 | -0.01(-0.03%) |
Oct 25, 2017 | 30.64 | 30.64 | 30.64 | 30.64 | 326 | +0.32(+1.07%) |
Oct 24, 2017 | 30.55 | 30.55 | 30.31 | 30.31 | 220,618 | -0.26(-0.85%) |
Oct 23, 2017 | 30.60 | 30.60 | 30.56 | 30.57 | 956 | +0.23(+0.75%) |
Oct 19, 2017 | 30.34 | 30.34 | 30.34 | 0 | -0.35(-1.15%) | |
Oct 18, 2017 | 30.60 | 30.70 | 30.60 | 30.70 | 102,162 | +0.31(+1.03%) |
Oct 17, 2017 | 30.58 | 30.58 | 30.38 | 30.38 | 2,853 | -0.35(-1.13%) |
Oct 16, 2017 | 30.73 | 30.79 | 30.73 | 30.73 | 703 | -0.17(-0.55%) |
Oct 13, 2017 | 31.04 | 31.04 | 30.86 | 30.90 | 2,656 | +0.16(+0.51%) |
Oct 12, 2017 | 30.64 | 30.80 | 30.64 | 30.74 | 1,013 | +0.18(+0.59%) |
Oct 11, 2017 | 30.52 | 30.56 | 30.52 | 30.56 | 1,620 | +0.16(+0.52%) |
Oct 10, 2017 | 30.32 | 30.41 | 30.32 | 30.41 | 657 | +0.29(+0.95%) |
Oct 09, 2017 | 30.08 | 30.12 | 30.08 | 30.12 | 766 | +0.05(+0.15%) |
Oct 06, 2017 | 30.08 | 30.08 | 30.08 | 30.08 | 138 | -0.09(-0.31%) |
Oct 05, 2017 | 29.97 | 30.17 | 29.97 | 30.17 | 1,232 | -0.13(-0.42%) |
Oct 04, 2017 | 30.32 | 30.32 | 30.28 | 30.30 | 2,591 | -0.01(-0.03%) |
Oct 03, 2017 | 30.30 | 30.30 | 30.30 | 30.30 | 543 | +0.31(+1.02%) |
Sep 28, 2017 | 30.00 | 30.00 | 30.00 | 101 | +0.25(+0.86%) | |
Sep 27, 2017 | 29.77 | 29.82 | 29.73 | 29.74 | 4,104 | -0.02(-0.06%) |
Sep 26, 2017 | 29.74 | 29.76 | 29.64 | 29.76 | 3,102 | -0.05(-0.16%) |
Sep 25, 2017 | 29.93 | 29.93 | 29.74 | 29.81 | 1,911 | -0.09(-0.31%) |
Sep 21, 2017 | 29.90 | 29.90 | 29.90 | 5 | -0.18(-0.61%) | |
Sep 20, 2017 | 30.13 | 30.23 | 29.96 | 30.09 | 12,986 | +0.12(+0.39%) |
Sep 19, 2017 | 29.85 | 29.97 | 29.85 | 29.97 | 3,640 | +0.22(+0.74%) |
Sep 18, 2017 | 29.90 | 29.90 | 29.71 | 29.75 | 19,956 | -0.06(-0.21%) |
Sep 15, 2017 | 29.83 | 29.87 | 29.81 | 29.81 | 3,771 | +0.07(+0.24%) |
Sep 14, 2017 | 29.72 | 29.80 | 29.58 | 29.74 | 17,125 | +0.19(+0.63%) |
Sep 13, 2017 | 29.69 | 29.69 | 29.55 | 29.55 | 3,436 | -0.28(-0.94%) |
Sep 12, 2017 | 29.82 | 29.84 | 29.82 | 29.84 | 3,972 | +0.15(+0.50%) |
Sep 11, 2017 | 29.62 | 29.69 | 29.60 | 29.69 | 2,581 | +0.24(+0.82%) |
Sep 08, 2017 | 29.42 | 29.52 | 29.42 | 29.45 | 4,109 | +0.12(+0.39%) |
Sep 07, 2017 | 29.42 | 29.48 | 29.33 | 29.33 | 4,937 | +0.13(+0.43%) |
Sep 06, 2017 | 29.25 | 29.27 | 29.19 | 29.20 | 31,622 | -0.05(-0.19%) |
Sep 05, 2017 | 29.19 | 29.26 | 29.14 | 29.26 | 9,198 | -0.16(-0.56%) |
Sep 01, 2017 | 29.40 | 29.44 | 29.38 | 29.42 | 2,465 | +0.28(+0.96%) |
Aug 31, 2017 | 29.13 | 29.23 | 29.06 | 29.14 | 2,844 | +0.12(+0.43%) |
Aug 30, 2017 | 29.04 | 29.07 | 28.98 | 29.02 | 17,434 | -0.01(-0.05%) |
Aug 28, 2017 | 29.03 | 29.03 | 29.03 | 30 | +0.08(+0.27%) | |
Aug 25, 2017 | 29.02 | 29.03 | 28.93 | 28.95 | 17,081 | +0.10(+0.36%) |
Aug 24, 2017 | 28.89 | 28.97 | 28.84 | 28.84 | 11,500 | -0.04(-0.13%) |
Aug 23, 2017 | 28.86 | 28.88 | 28.86 | 28.88 | 849 | -0.08(-0.26%) |
Aug 22, 2017 | 28.90 | 28.98 | 28.90 | 28.96 | 3,032 | +0.11(+0.40%) |
Aug 18, 2017 | 28.84 | 28.84 | 28.84 | 135 | -0.09(-0.30%) | |
Aug 17, 2017 | 29.00 | 29.00 | 28.93 | 28.93 | 3,102 | -0.22(-0.75%) |
Aug 16, 2017 | 29.09 | 29.18 | 29.09 | 29.15 | 6,752 | +0.30(+1.05%) |
Aug 15, 2017 | 28.84 | 28.86 | 28.76 | 28.84 | 2,503 | -0.14(-0.48%) |
Aug 14, 2017 | 28.94 | 29.08 | 28.94 | 28.98 | 6,374 | +0.27(+0.94%) |
Aug 11, 2017 | 28.81 | 28.81 | 28.72 | 28.72 | 2,229 | -0.25(-0.88%) |
Aug 10, 2017 | 29.16 | 29.16 | 28.96 | 28.97 | 9,059 | -0.41(-1.38%) |
Aug 09, 2017 | 29.21 | 29.38 | 29.21 | 29.38 | 503 | -0.02(-0.08%) |
Aug 08, 2017 | 29.37 | 29.47 | 29.37 | 29.40 | 17,905 | -0.18(-0.61%) |
Aug 07, 2017 | 29.48 | 29.58 | 29.48 | 29.58 | 937 | +0.05(+0.16%) |
Aug 04, 2017 | 29.52 | 29.53 | 29.48 | 29.53 | 2,162 | -0.16(-0.55%) |
Aug 03, 2017 | 29.56 | 29.69 | 29.48 | 29.69 | 3,199 | +0.01(+0.04%) |
Aug 02, 2017 | 29.69 | 29.70 | 29.66 | 29.68 | 2,716 | +0.00(+0.02%) |
Aug 01, 2017 | 29.65 | 29.72 | 29.65 | 29.68 | 4,023 | +0.32(+1.09%) |
Jul 31, 2017 | 29.35 | 29.43 | 29.32 | 29.36 | 2,566 | +0.13(+0.46%) |
Jul 28, 2017 | 29.09 | 29.25 | 29.09 | 29.23 | 5,991 | +0.04(+0.13%) |
Jul 27, 2017 | 29.40 | 29.40 | 29.17 | 29.19 | 6,902 | -0.03(-0.11%) |
Jul 26, 2017 | 28.95 | 29.22 | 28.94 | 29.22 | 6,153 | +0.49(+1.71%) |
Jul 25, 2017 | 28.78 | 28.81 | 28.69 | 28.73 | 21,500 | +0.02(+0.08%) |
Jul 24, 2017 | 28.57 | 28.70 | 28.50 | 28.70 | 9,469 | +0.03(+0.11%) |
Jul 21, 2017 | 28.79 | 28.79 | 28.67 | 28.67 | 3,197 | -0.12(-0.41%) |
Jul 20, 2017 | 28.79 | 28.79 | 28.79 | 28.79 | 11,349 | -0.09(-0.30%) |
Jul 19, 2017 | 28.88 | 28.89 | 28.88 | 28.88 | 1,163 | +0.07(+0.23%) |
Jul 18, 2017 | 28.74 | 28.81 | 28.71 | 28.81 | 1,722 | +0.09(+0.30%) |
Jul 17, 2017 | 28.70 | 28.72 | 28.70 | 28.72 | 786 | -0.04(-0.15%) |
Jul 14, 2017 | 28.67 | 28.77 | 28.67 | 28.77 | 1,046 | +0.16(+0.55%) |
Jul 13, 2017 | 28.41 | 28.61 | 28.41 | 28.61 | 11,124 | +0.41(+1.47%) |
Jul 12, 2017 | 28.09 | 28.20 | 28.09 | 28.20 | 2,697 | +0.20(+0.71%) |
Jul 11, 2017 | 27.97 | 28.06 | 27.97 | 28.00 | 1,626 | -0.19(-0.67%) |
Jul 10, 2017 | 28.11 | 28.19 | 28.11 | 28.19 | 465 | -0.02(-0.06%) |
Jul 07, 2017 | 28.06 | 28.20 | 28.06 | 28.20 | 1,153 | -0.04(-0.14%) |
Jul 06, 2017 | 28.24 | 28.27 | 28.24 | 28.24 | 2,037 | -0.02(-0.09%) |
Jul 05, 2017 | 28.27 | 28.27 | 28.27 | 28.27 | 1,091 | +0.12(+0.42%) |