Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.44 | 28.73 | 28.32 | 28.38 | 94,310 | -0.33(-1.16%) |
Apr 27, 2018 | 28.67 | 28.74 | 28.52 | 28.72 | 33,776 | +0.03(+0.10%) |
Apr 26, 2018 | 28.68 | 28.86 | 28.57 | 28.69 | 44,021 | +0.14(+0.49%) |
Apr 25, 2018 | 28.47 | 28.78 | 28.38 | 28.55 | 88,830 | -0.24(-0.84%) |
Apr 24, 2018 | 28.78 | 28.88 | 28.69 | 28.79 | 144,312 | +0.24(+0.85%) |
Apr 23, 2018 | 28.89 | 28.89 | 28.55 | 28.55 | 135,915 | -0.64(-2.19%) |
Apr 20, 2018 | 29.40 | 29.55 | 29.13 | 29.19 | 530,165 | -0.33(-1.13%) |
Apr 19, 2018 | 29.53 | 29.78 | 29.29 | 29.53 | 207,609 | +0.03(+0.09%) |
Apr 18, 2018 | 29.45 | 29.78 | 29.39 | 29.50 | 242,116 | +0.68(+2.35%) |
Apr 17, 2018 | 28.47 | 28.83 | 28.47 | 28.82 | 79,962 | +0.33(+1.17%) |
Apr 16, 2018 | 28.68 | 28.72 | 28.43 | 28.49 | 232,465 | -0.45(-1.54%) |
Apr 13, 2018 | 28.87 | 29.10 | 28.86 | 28.93 | 181,487 | +0.26(+0.91%) |
Apr 12, 2018 | 28.34 | 28.75 | 28.34 | 28.67 | 82,203 | +0.15(+0.52%) |
Apr 11, 2018 | 28.31 | 28.92 | 28.31 | 28.52 | 345,105 | +0.28(+0.99%) |
Apr 10, 2018 | 28.04 | 28.30 | 28.01 | 28.24 | 108,614 | +0.56(+2.01%) |
Apr 09, 2018 | 27.81 | 27.86 | 27.40 | 27.69 | 153,851 | -0.48(-1.71%) |
Apr 06, 2018 | 28.55 | 28.59 | 28.17 | 28.17 | 109,902 | -0.38(-1.33%) |
Apr 05, 2018 | 28.36 | 28.62 | 28.35 | 28.55 | 67,624 | +0.11(+0.39%) |
Apr 04, 2018 | 28.25 | 28.48 | 28.05 | 28.44 | 112,840 | +0.24(+0.86%) |
Apr 03, 2018 | 28.25 | 28.25 | 27.97 | 28.20 | 182,253 | -0.30(-1.04%) |
Apr 02, 2018 | 28.76 | 28.80 | 28.41 | 28.50 | 125,629 | -0.02(-0.07%) |
Mar 29, 2018 | 28.51 | 28.51 | 28.51 | 0 | +0.58(+2.06%) | |
Mar 28, 2018 | 28.22 | 28.22 | 27.92 | 27.94 | 84,287 | -0.35(-1.25%) |
Mar 27, 2018 | 28.55 | 28.63 | 28.27 | 28.29 | 54,048 | -0.41(-1.42%) |
Mar 26, 2018 | 28.77 | 28.89 | 28.59 | 28.70 | 88,986 | +0.32(+1.14%) |
Mar 23, 2018 | 28.55 | 28.72 | 28.31 | 28.37 | 96,039 | +0.45(+1.60%) |
Mar 22, 2018 | 27.96 | 28.09 | 27.84 | 27.93 | 59,417 | -0.32(-1.12%) |
Mar 21, 2018 | 27.63 | 28.30 | 27.58 | 28.24 | 197,189 | +0.99(+3.64%) |
Mar 20, 2018 | 27.48 | 27.50 | 27.13 | 27.25 | 77,166 | -0.30(-1.08%) |
Mar 19, 2018 | 27.72 | 27.77 | 27.38 | 27.55 | 126,938 | -0.29(-1.03%) |
Mar 16, 2018 | 27.75 | 27.92 | 27.60 | 27.84 | 60,719 | -0.02(-0.07%) |
Mar 15, 2018 | 28.13 | 28.14 | 27.78 | 27.85 | 71,967 | -0.49(-1.74%) |
Mar 14, 2018 | 28.56 | 28.64 | 28.25 | 28.35 | 147,845 | -0.19(-0.68%) |
Mar 13, 2018 | 28.42 | 28.67 | 28.34 | 28.54 | 69,795 | +0.16(+0.56%) |
Mar 12, 2018 | 28.02 | 28.43 | 28.01 | 28.38 | 76,543 | +0.12(+0.43%) |
Mar 09, 2018 | 28.07 | 28.40 | 27.99 | 28.26 | 79,966 | +0.21(+0.76%) |
Mar 08, 2018 | 28.02 | 28.05 | 27.76 | 28.05 | 49,644 | +0.00(+0.00%) |
Mar 07, 2018 | 27.98 | 28.05 | 68,652 | -0.42(-1.47%) | ||
Mar 06, 2018 | 28.24 | 28.59 | 28.14 | 28.47 | 126,437 | +0.66(+2.37%) |
Mar 05, 2018 | 27.65 | 27.88 | 27.54 | 27.81 | 74,395 | +0.01(+0.03%) |
Mar 02, 2018 | 27.72 | 27.98 | 27.63 | 27.80 | 107,206 | +0.20(+0.74%) |
Mar 01, 2018 | 27.33 | 27.67 | 26.92 | 27.59 | 194,073 | +0.16(+0.58%) |
Feb 28, 2018 | 27.89 | 27.95 | 27.44 | 27.44 | 73,469 | -0.52(-1.86%) |
Feb 27, 2018 | 28.43 | 28.43 | 27.90 | 27.96 | 114,092 | -0.73(-2.56%) |
Feb 26, 2018 | 28.52 | 28.70 | 28.41 | 28.69 | 127,106 | +0.44(+1.54%) |
Feb 23, 2018 | 28.17 | 28.30 | 27.96 | 28.25 | 87,958 | +0.11(+0.40%) |
Feb 22, 2018 | 28.13 | 28.14 | 61,917 | +0.04(+0.13%) | ||
Feb 21, 2018 | 28.49 | 28.85 | 28.11 | 28.11 | 89,744 | -0.15(-0.53%) |
Feb 20, 2018 | 28.69 | 28.83 | 28.21 | 28.25 | 347,566 | -0.79(-2.72%) |
Feb 16, 2018 | 29.04 | 29.04 | 29.04 | 0 | -0.48(-1.63%) | |
Feb 15, 2018 | 29.24 | 29.57 | 29.04 | 29.53 | 104,659 | +0.39(+1.34%) |
Feb 14, 2018 | 27.92 | 29.22 | 27.85 | 29.14 | 193,753 | +1.32(+4.74%) |
Feb 13, 2018 | 27.94 | 27.98 | 27.58 | 27.82 | 104,615 | -0.07(-0.23%) |
Feb 12, 2018 | 26.96 | 27.94 | 26.93 | 27.88 | 677,264 | +1.17(+4.38%) |
Feb 09, 2018 | 27.35 | 27.35 | 26.18 | 26.71 | 193,902 | -0.54(-1.98%) |
Feb 08, 2018 | 27.71 | 27.87 | 27.25 | 27.25 | 112,411 | -0.24(-0.88%) |
Feb 07, 2018 | 28.02 | 28.24 | 27.47 | 27.49 | 139,757 | -0.93(-3.27%) |
Feb 06, 2018 | 28.31 | 28.65 | 28.22 | 28.42 | 191,201 | -0.25(-0.87%) |
Feb 05, 2018 | 28.73 | 28.90 | 28.36 | 28.67 | 125,508 | +0.03(+0.10%) |
Feb 02, 2018 | 29.45 | 29.45 | 28.64 | 28.64 | 209,841 | -1.31(-4.37%) |
Feb 01, 2018 | 29.79 | 30.11 | 29.67 | 29.95 | 54,273 | -0.04(-0.12%) |
Jan 31, 2018 | 29.78 | 30.12 | 29.40 | 29.99 | 84,701 | +0.32(+1.10%) |
Jan 30, 2018 | 30.18 | 30.22 | 29.65 | 29.66 | 131,102 | -0.38(-1.27%) |
Jan 29, 2018 | 30.57 | 30.59 | 29.95 | 30.05 | 229,318 | -0.70(-2.26%) |
Jan 26, 2018 | 30.77 | 30.90 | 30.59 | 30.74 | 131,155 | +0.18(+0.58%) |
Jan 25, 2018 | 31.48 | 31.59 | 30.52 | 30.57 | 372,802 | -0.93(-2.95%) |
Jan 24, 2018 | 31.19 | 31.65 | 31.08 | 31.49 | 342,134 | +0.78(+2.54%) |
Jan 23, 2018 | 30.51 | 30.74 | 30.18 | 30.71 | 206,686 | +0.07(+0.24%) |
Jan 22, 2018 | 30.73 | 30.82 | 30.51 | 30.64 | 69,193 | -0.07(-0.21%) |
Jan 19, 2018 | 30.77 | 30.86 | 30.50 | 30.70 | 98,309 | +0.32(+1.04%) |
Jan 18, 2018 | 30.92 | 30.93 | 30.35 | 30.39 | 159,479 | -0.61(-1.98%) |
Jan 17, 2018 | 31.08 | 31.38 | 30.89 | 31.00 | 98,550 | -0.32(-1.01%) |
Jan 16, 2018 | 31.21 | 31.42 | 31.09 | 31.32 | 259,511 | -0.02(-0.06%) |
Jan 12, 2018 | 31.34 | 31.34 | 31.34 | 0 | +0.66(+2.15%) | |
Jan 11, 2018 | 30.44 | 30.76 | 30.44 | 30.68 | 171,048 | +0.19(+0.64%) |
Jan 10, 2018 | 30.44 | 30.63 | 30.22 | 30.48 | 101,288 | +0.32(+1.05%) |
Jan 09, 2018 | 30.16 | 30.23 | 29.87 | 30.17 | 113,170 | -0.07(-0.25%) |
Jan 08, 2018 | 30.33 | 30.48 | 30.12 | 30.24 | 125,473 | -0.19(-0.61%) |
Jan 05, 2018 | 30.59 | 30.59 | 30.35 | 30.43 | 63,744 | -0.13(-0.43%) |
Jan 04, 2018 | 30.42 | 30.57 | 30.20 | 30.56 | 108,330 | +0.09(+0.30%) |
Jan 03, 2018 | 30.95 | 30.95 | 30.22 | 30.46 | 215,583 | -0.71(-2.26%) |
Jan 02, 2018 | 30.51 | 31.17 | 30.45 | 31.17 | 239,566 | +0.87(+2.88%) |
Dec 29, 2017 | 30.30 | 30.30 | 30.30 | 0 | +0.17(+0.55%) | |
Dec 28, 2017 | 30.10 | 30.26 | 29.89 | 30.13 | 97,682 | +0.02(+0.05%) |
Dec 27, 2017 | 30.17 | 30.22 | 30.00 | 30.11 | 132,851 | -0.05(-0.15%) |
Dec 26, 2017 | 30.07 | 30.21 | 29.88 | 30.16 | 260,907 | +0.35(+1.18%) |
Dec 22, 2017 | 29.70 | 29.81 | 29.47 | 29.81 | 276,456 | +0.18(+0.59%) |
Dec 21, 2017 | 29.49 | 29.79 | 29.32 | 29.63 | 142,201 | +0.07(+0.22%) |
Dec 20, 2017 | 29.31 | 29.75 | 29.26 | 29.57 | 192,430 | +0.45(+1.56%) |
Dec 19, 2017 | 29.25 | 29.32 | 28.95 | 29.11 | 118,788 | -0.19(-0.67%) |
Dec 18, 2017 | 29.13 | 29.45 | 29.02 | 29.31 | 528,580 | +0.50(+1.74%) |
Dec 15, 2017 | 28.94 | 29.12 | 28.66 | 28.80 | 177,683 | +0.13(+0.45%) |
Dec 14, 2017 | 28.80 | 28.86 | 28.36 | 28.68 | 236,612 | -0.19(-0.64%) |
Dec 13, 2017 | 27.81 | 28.98 | 27.80 | 28.86 | 582,759 | +1.04(+3.74%) |
Dec 12, 2017 | 27.96 | 28.03 | 27.63 | 27.82 | 204,951 | -0.23(-0.83%) |
Dec 11, 2017 | 27.83 | 28.31 | 27.83 | 28.05 | 207,130 | +0.31(+1.10%) |
Dec 08, 2017 | 27.49 | 27.79 | 27.49 | 27.75 | 128,994 | +0.27(+0.98%) |
Dec 07, 2017 | 27.32 | 27.72 | 27.30 | 27.48 | 140,526 | -0.14(-0.50%) |
Dec 06, 2017 | 27.87 | 27.95 | 27.60 | 27.62 | 369,928 | -0.45(-1.62%) |
Dec 05, 2017 | 28.29 | 28.31 | 27.94 | 28.07 | 289,324 | -0.33(-1.18%) |
Dec 04, 2017 | 28.63 | 28.63 | 28.36 | 28.41 | 179,205 | -0.43(-1.48%) |
Dec 01, 2017 | 28.67 | 29.07 | 28.60 | 28.83 | 568,174 | +0.00(+0.00%) |
Nov 30, 2017 | 28.65 | 29.00 | 28.61 | 28.83 | 567,086 | +0.03(+0.10%) |
Nov 29, 2017 | 28.95 | 29.01 | 28.68 | 28.80 | 588,445 | -0.45(-1.55%) |
Nov 28, 2017 | 29.14 | 29.32 | 28.95 | 29.26 | 592,091 | +0.16(+0.54%) |
Nov 27, 2017 | 29.69 | 29.69 | 29.07 | 29.10 | 104,896 | -0.32(-1.07%) |
Nov 24, 2017 | 29.47 | 29.76 | 29.33 | 29.42 | 41,863 | -0.04(-0.13%) |
Nov 22, 2017 | 29.29 | 29.60 | 29.26 | 29.45 | 82,924 | +0.57(+1.96%) |
Nov 21, 2017 | 28.64 | 28.93 | 28.64 | 28.89 | 81,546 | +0.44(+1.53%) |
Nov 20, 2017 | 28.66 | 28.71 | 28.35 | 28.45 | 126,651 | -0.38(-1.32%) |
Nov 17, 2017 | 28.49 | 28.92 | 28.43 | 28.83 | 147,166 | +0.45(+1.57%) |
Nov 16, 2017 | 28.25 | 28.40 | 28.19 | 28.39 | 101,885 | +0.03(+0.10%) |
Nov 15, 2017 | 28.35 | 28.43 | 28.10 | 28.36 | 43,047 | +0.08(+0.30%) |
Nov 14, 2017 | 28.31 | 28.50 | 28.17 | 28.28 | 78,214 | -0.13(-0.46%) |
Nov 13, 2017 | 28.56 | 28.58 | 28.35 | 28.41 | 161,105 | -0.18(-0.62%) |
Nov 10, 2017 | 29.13 | 29.14 | 28.55 | 28.58 | 137,414 | -0.58(-1.97%) |
Nov 09, 2017 | 29.49 | 29.49 | 29.06 | 29.16 | 73,672 | -0.32(-1.10%) |
Nov 08, 2017 | 29.60 | 29.75 | 29.40 | 29.48 | 136,652 | +0.16(+0.54%) |
Nov 07, 2017 | 29.58 | 29.58 | 29.23 | 29.32 | 142,809 | -0.32(-1.10%) |
Nov 06, 2017 | 29.15 | 29.70 | 29.15 | 29.65 | 66,140 | +0.58(+1.98%) |
Nov 03, 2017 | 29.64 | 29.66 | 28.99 | 29.07 | 198,522 | -0.50(-1.69%) |
Nov 02, 2017 | 29.78 | 29.99 | 29.49 | 29.58 | 53,458 | -0.20(-0.69%) |
Nov 01, 2017 | 30.08 | 30.11 | 29.71 | 29.78 | 61,798 | +0.05(+0.16%) |
Oct 31, 2017 | 29.87 | 29.87 | 29.44 | 29.73 | 55,471 | -0.26(-0.87%) |
Oct 30, 2017 | 30.03 | 29.75 | 29.99 | 100,011 | +0.29(+0.97%) | |
Oct 27, 2017 | 29.45 | 29.79 | 29.26 | 29.71 | 134,645 | +0.12(+0.41%) |
Oct 26, 2017 | 30.28 | 30.28 | 29.57 | 29.58 | 161,836 | -0.79(-2.60%) |
Oct 25, 2017 | 30.80 | 30.80 | 30.32 | 30.37 | 141,100 | -0.42(-1.36%) |
Oct 24, 2017 | 30.86 | 30.93 | 30.72 | 30.79 | 83,263 | -0.32(-1.04%) |
Oct 23, 2017 | 30.73 | 31.18 | 30.73 | 31.12 | 73,891 | +0.22(+0.72%) |
Oct 20, 2017 | 31.09 | 31.09 | 30.76 | 30.89 | 100,517 | -0.43(-1.36%) |
Oct 19, 2017 | 31.12 | 31.33 | 31.07 | 31.32 | 78,645 | +0.34(+1.11%) |
Oct 18, 2017 | 31.16 | 31.18 | 30.75 | 30.98 | 76,811 | -0.21(-0.68%) |
Oct 17, 2017 | 31.09 | 31.24 | 30.83 | 31.19 | 88,319 | +0.00(+0.00%) |
Oct 16, 2017 | 31.84 | 31.93 | 31.09 | 31.19 | 82,289 | -0.66(-2.07%) |
Oct 13, 2017 | 32.13 | 32.20 | 31.70 | 31.85 | 39,630 | -0.06(-0.17%) |
Oct 12, 2017 | 31.79 | 32.21 | 31.66 | 31.90 | 56,493 | -0.04(-0.12%) |
Oct 11, 2017 | 31.73 | 31.96 | 31.34 | 31.94 | 108,476 | +0.32(+1.00%) |
Oct 10, 2017 | 31.95 | 32.14 | 31.60 | 31.63 | 200,366 | -0.22(-0.70%) |
Oct 09, 2017 | 31.77 | 31.96 | 31.69 | 31.85 | 92,222 | +0.32(+1.00%) |
Oct 06, 2017 | 31.19 | 31.57 | 30.81 | 31.53 | 72,227 | +0.28(+0.89%) |
Oct 05, 2017 | 31.50 | 31.69 | 31.23 | 31.25 | 82,078 | -0.26(-0.82%) |
Oct 04, 2017 | 31.20 | 31.64 | 31.18 | 31.51 | 378,431 | +0.36(+1.16%) |
Oct 03, 2017 | 30.76 | 31.22 | 30.76 | 31.15 | 155,827 | +0.40(+1.30%) |
Oct 02, 2017 | 30.47 | 30.85 | 30.47 | 30.75 | 64,788 | +0.14(+0.45%) |
Sep 29, 2017 | 30.74 | 30.84 | 30.55 | 30.61 | 37,287 | -0.06(-0.18%) |
Sep 28, 2017 | 30.61 | 30.79 | 30.46 | 30.67 | 38,307 | +0.07(+0.24%) |
Sep 27, 2017 | 30.64 | 30.67 | 30.37 | 30.60 | 80,008 | -0.34(-1.11%) |
Sep 26, 2017 | 31.18 | 31.38 | 30.89 | 30.94 | 142,396 | -0.51(-1.62%) |
Sep 25, 2017 | 30.87 | 31.51 | 30.87 | 31.45 | 213,281 | +0.37(+1.19%) |
Sep 22, 2017 | 30.78 | 31.08 | 30.78 | 31.08 | 62,820 | +0.53(+1.73%) |
Sep 21, 2017 | 30.42 | 30.93 | 30.19 | 30.55 | 199,075 | -0.21(-0.69%) |
Sep 20, 2017 | 31.18 | 31.68 | 30.53 | 30.76 | 194,211 | -0.39(-1.25%) |
Sep 19, 2017 | 30.88 | 31.25 | 30.88 | 31.15 | 86,724 | +0.29(+0.93%) |
Sep 18, 2017 | 31.32 | 31.32 | 30.86 | 30.87 | 185,015 | -0.71(-2.23%) |
Sep 15, 2017 | 31.82 | 31.97 | 31.55 | 31.57 | 154,101 | -0.32(-0.99%) |
Sep 14, 2017 | 31.68 | 31.97 | 31.64 | 31.89 | 106,262 | +0.02(+0.06%) |
Sep 13, 2017 | 32.57 | 32.57 | 31.84 | 31.87 | 318,439 | -0.90(-2.75%) |
Sep 12, 2017 | 32.36 | 32.86 | 32.17 | 32.77 | 139,525 | +0.41(+1.26%) |
Sep 11, 2017 | 32.71 | 33.02 | 32.31 | 32.36 | 152,846 | -0.66(-2.00%) |
Sep 08, 2017 | 33.73 | 33.73 | 32.91 | 33.02 | 125,318 | -0.70(-2.06%) |
Sep 07, 2017 | 33.32 | 33.74 | 33.25 | 33.71 | 171,456 | +0.90(+2.74%) |
Sep 06, 2017 | 33.27 | 33.41 | 32.72 | 32.81 | 213,083 | -0.47(-1.42%) |
Sep 05, 2017 | 33.04 | 33.31 | 32.94 | 33.29 | 233,081 | +0.68(+2.08%) |
Sep 01, 2017 | 32.56 | 32.66 | 32.19 | 32.61 | 189,846 | +0.10(+0.31%) |
Aug 31, 2017 | 32.06 | 32.53 | 31.94 | 32.51 | 322,013 | +0.33(+1.04%) |
Aug 30, 2017 | 32.35 | 32.46 | 32.00 | 32.17 | 121,977 | -0.24(-0.74%) |
Aug 29, 2017 | 32.92 | 33.18 | 32.14 | 32.41 | 277,391 | -0.10(-0.31%) |
Aug 28, 2017 | 31.59 | 32.57 | 31.57 | 32.52 | 251,433 | +1.14(+3.64%) |
Aug 25, 2017 | 31.51 | 31.52 | 31.00 | 31.38 | 100,100 | -0.05(-0.15%) |
Aug 24, 2017 | 31.01 | 31.51 | 30.95 | 31.42 | 123,731 | +0.34(+1.10%) |
Aug 23, 2017 | 31.00 | 31.10 | 30.77 | 31.08 | 72,538 | +0.31(+1.00%) |
Aug 22, 2017 | 31.09 | 31.16 | 30.76 | 30.77 | 49,470 | -0.34(-1.10%) |
Aug 21, 2017 | 30.85 | 31.12 | 30.85 | 31.12 | 113,524 | +0.32(+1.05%) |
Aug 18, 2017 | 31.19 | 31.25 | 30.76 | 30.79 | 78,432 | -0.11(-0.36%) |
Aug 17, 2017 | 31.23 | 31.32 | 30.82 | 30.90 | 141,063 | -0.08(-0.27%) |
Aug 16, 2017 | 30.19 | 31.06 | 30.16 | 30.99 | 103,799 | +0.60(+1.99%) |
Aug 15, 2017 | 30.38 | 30.62 | 30.25 | 30.38 | 127,459 | -0.69(-2.21%) |
Aug 14, 2017 | 31.21 | 31.27 | 30.98 | 31.07 | 55,242 | -0.32(-1.03%) |
Aug 11, 2017 | 31.45 | 31.54 | 31.18 | 31.39 | 98,177 | -0.08(-0.27%) |
Aug 10, 2017 | 31.33 | 31.64 | 31.27 | 31.48 | 128,641 | +0.55(+1.77%) |
Aug 09, 2017 | 30.94 | 31.15 | 30.62 | 30.93 | 158,832 | +0.61(+2.02%) |
Aug 08, 2017 | 30.48 | 30.68 | 30.05 | 30.32 | 95,328 | +0.03(+0.09%) |
Aug 07, 2017 | 30.33 | 30.54 | 30.18 | 30.29 | 118,445 | -0.08(-0.27%) |
Aug 04, 2017 | 31.12 | 31.33 | 30.35 | 30.37 | 149,617 | -1.10(-3.51%) |
Aug 03, 2017 | 31.51 | 31.71 | 31.37 | 31.48 | 250,801 | +0.01(+0.03%) |
Aug 02, 2017 | 31.78 | 31.99 | 31.46 | 31.47 | 143,871 | -0.36(-1.14%) |
Aug 01, 2017 | 31.92 | 32.27 | 31.81 | 31.83 | 77,154 | -0.28(-0.87%) |
Jul 31, 2017 | 32.13 | 32.35 | 31.97 | 32.11 | 80,730 | +0.03(+0.09%) |
Jul 28, 2017 | 31.60 | 32.11 | 31.60 | 32.08 | 61,914 | +0.48(+1.53%) |
Jul 27, 2017 | 32.37 | 32.37 | 31.44 | 31.60 | 92,571 | -0.75(-2.32%) |
Jul 26, 2017 | 31.24 | 32.37 | 31.15 | 32.35 | 216,946 | +1.10(+3.50%) |
Jul 25, 2017 | 31.34 | 31.60 | 31.14 | 31.25 | 50,972 | +0.14(+0.45%) |
Jul 24, 2017 | 31.71 | 31.73 | 31.04 | 31.12 | 123,298 | -0.64(-2.02%) |
Jul 21, 2017 | 31.81 | 31.83 | 31.50 | 31.76 | 63,253 | +0.18(+0.56%) |
Jul 20, 2017 | 31.30 | 31.65 | 31.14 | 31.58 | 52,796 | +0.21(+0.68%) |
Jul 19, 2017 | 31.64 | 31.74 | 31.32 | 31.37 | 71,008 | -0.22(-0.70%) |
Jul 18, 2017 | 31.70 | 31.76 | 31.47 | 31.59 | 226,061 | +0.19(+0.62%) |
Jul 17, 2017 | 31.22 | 31.52 | 31.05 | 31.39 | 121,731 | +0.58(+1.87%) |
Jul 14, 2017 | 30.68 | 30.98 | 30.58 | 30.82 | 109,276 | +0.80(+2.66%) |
Jul 13, 2017 | 30.49 | 30.58 | 29.97 | 30.02 | 75,232 | -0.43(-1.40%) |
Jul 12, 2017 | 30.63 | 30.93 | 30.38 | 30.45 | 57,643 | +0.15(+0.49%) |
Jul 11, 2017 | 30.04 | 30.34 | 29.72 | 30.30 | 122,845 | +0.22(+0.74%) |
Jul 10, 2017 | 29.19 | 30.13 | 29.06 | 30.08 | 206,186 | +0.63(+2.14%) |
Jul 07, 2017 | 29.77 | 29.80 | 29.15 | 29.45 | 214,763 | -0.57(-1.89%) |
Jul 06, 2017 | 30.26 | 30.48 | 29.83 | 30.01 | 132,243 | -0.79(-2.56%) |
Jul 05, 2017 | 30.62 | 30.89 | 30.44 | 30.80 | 131,967 | +0.18(+0.58%) |
Jul 03, 2017 | 31.12 | 31.51 | 30.62 | 30.62 | 74,284 | -0.88(-2.80%) |
Jun 30, 2017 | 31.20 | 31.63 | 31.20 | 31.51 | 90,906 | +0.20(+0.65%) |
Jun 29, 2017 | 31.73 | 31.73 | 31.16 | 31.30 | 213,613 | -0.94(-2.91%) |
Jun 28, 2017 | 32.08 | 32.25 | 31.75 | 32.24 | 62,306 | +0.39(+1.22%) |
Jun 27, 2017 | 32.12 | 32.41 | 31.82 | 31.85 | 150,302 | -0.17(-0.52%) |
Jun 26, 2017 | 31.92 | 32.29 | 31.63 | 32.02 | 64,667 | -0.35(-1.09%) |
Jun 23, 2017 | 32.02 | 32.39 | 31.93 | 32.37 | 88,480 | +0.78(+2.47%) |
Jun 22, 2017 | 31.38 | 31.68 | 31.30 | 31.59 | 137,456 | +0.48(+1.55%) |
Jun 21, 2017 | 30.75 | 31.37 | 30.71 | 31.11 | 131,811 | +0.43(+1.39%) |
Jun 20, 2017 | 30.87 | 30.87 | 30.62 | 30.68 | 86,879 | -0.18(-0.57%) |
Jun 19, 2017 | 30.99 | 31.31 | 30.83 | 30.86 | 87,674 | -0.49(-1.57%) |
Jun 16, 2017 | 31.13 | 31.35 | 31.06 | 31.35 | 106,031 | +0.21(+0.69%) |
Jun 15, 2017 | 31.14 | 31.55 | 31.11 | 31.13 | 75,976 | -0.50(-1.58%) |
Jun 14, 2017 | 33.41 | 33.64 | 31.53 | 31.64 | 202,429 | -1.27(-3.86%) |
Jun 13, 2017 | 32.20 | 32.93 | 32.20 | 32.91 | 95,162 | +0.49(+1.52%) |
Jun 12, 2017 | 32.54 | 32.77 | 32.38 | 32.41 | 68,266 | -0.50(-1.52%) |
Jun 09, 2017 | 33.04 | 33.38 | 32.59 | 32.92 | 67,158 | -0.52(-1.55%) |
Jun 08, 2017 | 33.43 | 33.52 | 32.96 | 33.44 | 64,628 | -0.19(-0.55%) |
Jun 07, 2017 | 33.70 | 33.92 | 33.38 | 33.62 | 92,781 | -0.37(-1.09%) |
Jun 06, 2017 | 33.16 | 34.02 | 33.16 | 33.99 | 136,312 | +1.30(+3.97%) |
Jun 05, 2017 | 32.77 | 32.99 | 32.30 | 32.69 | 60,618 | +0.04(+0.11%) |
Jun 02, 2017 | 32.58 | 32.93 | 32.48 | 32.66 | 52,054 | +0.18(+0.54%) |
Jun 01, 2017 | 32.00 | 32.60 | 31.92 | 32.48 | 174,081 | -0.03(-0.09%) |
May 31, 2017 | 32.69 | 32.80 | 32.23 | 32.51 | 229,540 | -0.21(-0.65%) |
May 30, 2017 | 33.06 | 33.39 | 32.67 | 32.72 | 100,295 | -0.62(-1.86%) |
May 26, 2017 | 33.31 | 33.57 | 33.26 | 33.34 | 146,467 | +0.24(+0.73%) |
May 25, 2017 | 33.13 | 33.25 | 32.84 | 33.10 | 80,755 | -0.20(-0.61%) |
May 24, 2017 | 32.87 | 33.31 | 32.53 | 33.31 | 151,386 | +0.32(+0.96%) |
May 23, 2017 | 34.21 | 34.26 | 32.97 | 32.99 | 273,334 | -1.03(-3.03%) |
May 22, 2017 | 33.70 | 34.16 | 33.70 | 34.02 | 130,835 | +0.36(+1.08%) |
May 19, 2017 | 33.83 | 33.93 | 33.54 | 33.66 | 78,079 | +0.42(+1.26%) |
May 18, 2017 | 33.87 | 33.87 | 33.09 | 33.24 | 144,799 | -0.97(-2.82%) |
May 17, 2017 | 34.40 | 34.61 | 33.98 | 34.21 | 223,170 | +0.47(+1.40%) |
May 16, 2017 | 33.23 | 33.75 | 33.18 | 33.73 | 590,525 | +0.75(+2.28%) |
May 15, 2017 | 33.49 | 33.52 | 32.62 | 32.98 | 182,132 | +0.14(+0.42%) |
May 12, 2017 | 33.12 | 33.12 | 32.57 | 32.84 | 97,468 | +0.33(+1.03%) |
May 11, 2017 | 31.73 | 32.52 | 31.62 | 32.51 | 154,269 | +1.20(+3.82%) |
May 10, 2017 | 31.23 | 31.51 | 31.11 | 31.31 | 79,878 | +0.48(+1.57%) |
May 09, 2017 | 30.50 | 30.86 | 30.28 | 30.83 | 60,589 | +0.19(+0.64%) |
May 08, 2017 | 30.76 | 30.99 | 30.33 | 30.63 | 85,042 | -0.40(-1.29%) |
May 05, 2017 | 30.35 | 31.25 | 30.35 | 31.03 | 160,808 | +0.93(+3.08%) |
May 04, 2017 | 30.82 | 30.82 | 29.89 | 30.10 | 209,997 | -1.13(-3.62%) |
May 03, 2017 | 31.32 | 31.80 | 31.12 | 31.24 | 119,977 | -0.21(-0.68%) |
May 02, 2017 | 31.61 | 31.83 | 31.32 | 31.45 | 87,718 | -0.07(-0.24%) |