Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 21.43 | 21.43 | 21.43 | 0 | +0.27(+1.28%) | |
Mar 28, 2018 | 21.46 | 21.71 | 21.06 | 21.16 | 76,926 | -0.32(-1.49%) |
Mar 27, 2018 | 21.73 | 21.89 | 21.40 | 21.48 | 96,029 | -0.16(-0.74%) |
Mar 26, 2018 | 21.50 | 21.66 | 21.25 | 21.64 | 121,567 | +0.45(+2.12%) |
Mar 23, 2018 | 21.68 | 21.83 | 21.08 | 21.19 | 138,703 | -0.31(-1.44%) |
Mar 22, 2018 | 21.97 | 22.29 | 21.50 | 21.50 | 95,634 | -0.59(-2.67%) |
Mar 21, 2018 | 22.00 | 22.60 | 21.83 | 22.09 | 82,996 | +0.26(+1.19%) |
Mar 20, 2018 | 22.76 | 23.02 | 21.76 | 21.83 | 108,665 | -0.92(-4.04%) |
Mar 19, 2018 | 23.34 | 23.34 | 22.53 | 22.75 | 156,668 | -0.63(-2.69%) |
Mar 16, 2018 | 22.68 | 23.48 | 22.68 | 23.38 | 386,384 | +0.69(+3.04%) |
Mar 15, 2018 | 22.73 | 22.94 | 22.39 | 22.69 | 169,196 | -0.02(-0.09%) |
Mar 14, 2018 | 23.07 | 23.25 | 22.65 | 22.71 | 168,621 | -0.25(-1.09%) |
Mar 13, 2018 | 22.00 | 23.04 | 22.00 | 22.96 | 327,392 | +1.03(+4.70%) |
Mar 12, 2018 | 21.75 | 22.18 | 21.72 | 21.93 | 175,381 | +0.22(+1.01%) |
Mar 09, 2018 | 21.32 | 21.77 | 21.03 | 21.71 | 136,168 | +0.53(+2.50%) |
Mar 08, 2018 | 21.09 | 21.42 | 20.93 | 21.18 | 117,493 | +0.17(+0.81%) |
Mar 07, 2018 | 20.62 | 21.14 | 20.62 | 21.01 | 293,219 | +0.22(+1.06%) |
Mar 06, 2018 | 20.79 | 21.02 | 20.41 | 20.79 | 141,103 | +0.04(+0.19%) |
Mar 05, 2018 | 20.53 | 21.07 | 20.53 | 20.75 | 171,766 | +0.02(+0.10%) |
Mar 02, 2018 | 20.35 | 20.99 | 20.24 | 20.73 | 144,831 | +0.21(+1.02%) |
Mar 01, 2018 | 20.37 | 20.94 | 20.11 | 20.52 | 163,848 | +0.14(+0.69%) |
Feb 28, 2018 | 20.95 | 21.36 | 20.32 | 20.38 | 166,343 | -0.56(-2.67%) |
Feb 27, 2018 | 21.41 | 21.41 | 20.80 | 20.94 | 249,645 | -0.46(-2.15%) |
Feb 26, 2018 | 22.01 | 22.09 | 21.36 | 21.40 | 120,108 | -0.60(-2.73%) |
Feb 23, 2018 | 21.98 | 22.14 | 21.75 | 22.00 | 141,038 | +0.22(+1.01%) |
Feb 22, 2018 | 22.30 | 22.45 | 21.70 | 21.78 | 211,851 | -0.53(-2.38%) |
Feb 21, 2018 | 22.61 | 23.02 | 22.25 | 22.31 | 100,036 | -0.42(-1.85%) |
Feb 20, 2018 | 22.74 | 23.05 | 22.41 | 22.73 | 102,827 | -0.23(-1.00%) |
Feb 16, 2018 | 22.96 | 22.96 | 22.96 | 0 | -0.94(-3.93%) | |
Feb 15, 2018 | 24.64 | 24.64 | 23.20 | 23.90 | 231,885 | -0.69(-2.81%) |
Feb 14, 2018 | 22.74 | 24.66 | 22.65 | 24.59 | 432,436 | +1.99(+8.81%) |
Feb 13, 2018 | 21.34 | 22.63 | 21.17 | 22.60 | 547,873 | +1.15(+5.36%) |
Feb 12, 2018 | 22.04 | 22.27 | 20.73 | 21.45 | 500,991 | -0.56(-2.54%) |
Feb 09, 2018 | 23.14 | 24.20 | 20.94 | 22.01 | 1,363,678 | -2.50(-10.20%) |
Feb 08, 2018 | 25.53 | 25.53 | 24.45 | 24.51 | 211,524 | -0.91(-3.58%) |
Feb 07, 2018 | 25.46 | 26.34 | 25.35 | 25.42 | 172,547 | -0.06(-0.24%) |
Feb 06, 2018 | 24.66 | 24.66 | 24.66 | 25.48 | 216,697 | +0.16(+0.63%) |
Feb 05, 2018 | 25.33 | 25.58 | 25.05 | 25.32 | 115,423 | -0.14(-0.55%) |
Feb 02, 2018 | 26.43 | 27.27 | 25.34 | 25.46 | 145,238 | -1.10(-4.14%) |
Feb 01, 2018 | 26.87 | 27.45 | 26.38 | 26.56 | 122,232 | -0.66(-2.42%) |
Jan 31, 2018 | 27.43 | 27.67 | 27.00 | 27.22 | 101,149 | -0.11(-0.40%) |
Jan 30, 2018 | 27.28 | 27.28 | 27.09 | 27.33 | 131,850 | -0.15(-0.55%) |
Jan 29, 2018 | 27.69 | 27.75 | 27.03 | 27.48 | 170,045 | -0.22(-0.79%) |
Jan 26, 2018 | 27.95 | 28.10 | 27.38 | 27.70 | 135,704 | -0.07(-0.25%) |
Jan 25, 2018 | 28.03 | 28.11 | 27.49 | 27.77 | 144,259 | -0.18(-0.64%) |
Jan 24, 2018 | 28.24 | 28.52 | 27.95 | 27.95 | 87,260 | -0.25(-0.89%) |
Jan 23, 2018 | 28.08 | 28.38 | 27.72 | 28.20 | 131,112 | +0.05(+0.18%) |
Jan 22, 2018 | 28.10 | 28.17 | 27.62 | 28.15 | 67,228 | +0.01(+0.04%) |
Jan 19, 2018 | 28.09 | 28.42 | 27.80 | 28.14 | 80,584 | +0.05(+0.18%) |
Jan 18, 2018 | 28.61 | 28.98 | 28.08 | 28.09 | 70,360 | -0.53(-1.85%) |
Jan 17, 2018 | 28.06 | 28.70 | 27.81 | 28.62 | 86,512 | +0.70(+2.51%) |
Jan 16, 2018 | 28.32 | 28.63 | 27.79 | 27.92 | 96,314 | -0.23(-0.82%) |
Jan 12, 2018 | 28.15 | 28.15 | 28.15 | 0 | +0.22(+0.79%) | |
Jan 11, 2018 | 27.55 | 27.98 | 27.48 | 27.93 | 86,883 | +0.45(+1.64%) |
Jan 10, 2018 | 27.94 | 27.94 | 27.32 | 27.48 | 225,858 | -0.57(-2.03%) |
Jan 09, 2018 | 28.28 | 28.38 | 27.95 | 28.05 | 175,910 | -0.22(-0.78%) |
Jan 08, 2018 | 27.98 | 28.42 | 27.49 | 28.27 | 158,603 | +0.26(+0.93%) |
Jan 05, 2018 | 27.85 | 28.14 | 27.36 | 28.01 | 135,371 | +0.29(+1.05%) |
Jan 04, 2018 | 27.66 | 27.96 | 27.19 | 27.72 | 148,386 | +0.17(+0.62%) |
Jan 03, 2018 | 26.55 | 27.72 | 26.13 | 27.55 | 412,878 | +1.00(+3.77%) |
Jan 02, 2018 | 24.97 | 26.80 | 24.85 | 26.55 | 345,598 | +1.56(+6.24%) |
Dec 29, 2017 | 24.99 | 24.99 | 24.99 | 0 | -0.42(-1.65%) | |
Dec 28, 2017 | 24.98 | 25.43 | 24.98 | 25.41 | 75,047 | +0.46(+1.84%) |
Dec 27, 2017 | 24.98 | 25.07 | 24.85 | 24.95 | 55,511 | -0.03(-0.12%) |
Dec 26, 2017 | 24.85 | 25.06 | 24.84 | 24.98 | 63,243 | +0.14(+0.56%) |
Dec 22, 2017 | 24.94 | 24.94 | 24.49 | 24.84 | 92,191 | -0.09(-0.36%) |
Dec 21, 2017 | 24.99 | 25.24 | 24.63 | 24.93 | 59,592 | -0.01(-0.04%) |
Dec 20, 2017 | 24.73 | 25.14 | 24.42 | 24.94 | 78,867 | +0.38(+1.55%) |
Dec 19, 2017 | 25.31 | 25.33 | 24.52 | 24.56 | 108,101 | -0.71(-2.81%) |
Dec 18, 2017 | 25.05 | 25.80 | 24.99 | 25.27 | 152,611 | +0.33(+1.32%) |
Dec 15, 2017 | 24.46 | 25.24 | 24.46 | 24.94 | 460,776 | +0.48(+1.96%) |
Dec 14, 2017 | 24.52 | 24.88 | 24.37 | 24.46 | 200,438 | -0.03(-0.12%) |
Dec 13, 2017 | 24.20 | 24.80 | 24.20 | 24.49 | 153,582 | +0.37(+1.53%) |
Dec 12, 2017 | 24.32 | 24.72 | 24.07 | 24.12 | 102,476 | -0.16(-0.66%) |
Dec 11, 2017 | 24.42 | 24.57 | 23.92 | 24.28 | 177,998 | -0.20(-0.82%) |
Dec 08, 2017 | 24.74 | 24.97 | 24.44 | 24.48 | 212,394 | -0.03(-0.12%) |
Dec 07, 2017 | 24.48 | 24.63 | 24.33 | 24.51 | 190,141 | +0.01(+0.04%) |
Dec 06, 2017 | 24.65 | 25.07 | 23.98 | 24.50 | 263,740 | -0.24(-0.97%) |
Dec 05, 2017 | 25.08 | 24.44 | 24.74 | 222,609 | -0.09(-0.36%) | |
Dec 04, 2017 | 25.58 | 25.58 | 24.81 | 24.83 | 135,762 | -0.55(-2.17%) |
Dec 01, 2017 | 26.06 | 26.11 | 25.09 | 25.38 | 211,235 | -0.68(-2.61%) |
Nov 30, 2017 | 26.05 | 26.38 | 25.82 | 26.06 | 242,777 | +0.08(+0.31%) |
Nov 29, 2017 | 25.39 | 26.00 | 25.39 | 25.98 | 244,441 | +0.58(+2.28%) |
Nov 28, 2017 | 25.25 | 25.51 | 24.41 | 25.40 | 166,494 | +0.20(+0.79%) |
Nov 27, 2017 | 24.44 | 25.45 | 24.44 | 25.20 | 300,277 | +0.75(+3.07%) |
Nov 24, 2017 | 24.77 | 24.77 | 24.36 | 24.45 | 44,821 | -0.31(-1.25%) |
Nov 22, 2017 | 24.87 | 24.88 | 24.22 | 24.76 | 132,269 | -0.08(-0.32%) |
Nov 21, 2017 | 25.26 | 25.38 | 24.69 | 24.84 | 170,255 | -0.37(-1.47%) |
Nov 20, 2017 | 25.34 | 25.71 | 25.07 | 25.21 | 184,070 | -0.08(-0.32%) |
Nov 17, 2017 | 25.03 | 25.39 | 24.50 | 25.29 | 145,830 | +0.12(+0.48%) |
Nov 16, 2017 | 25.31 | 25.40 | 24.55 | 25.17 | 166,906 | -0.01(-0.04%) |
Nov 15, 2017 | 25.31 | 25.54 | 24.87 | 25.18 | 149,674 | -0.33(-1.29%) |
Nov 14, 2017 | 24.90 | 25.55 | 24.27 | 25.51 | 185,369 | +0.46(+1.84%) |
Nov 13, 2017 | 25.50 | 25.66 | 24.87 | 25.05 | 291,443 | -0.45(-1.76%) |
Nov 10, 2017 | 25.73 | 26.17 | 24.37 | 25.50 | 329,830 | -0.42(-1.62%) |
Nov 09, 2017 | 26.00 | 26.61 | 25.15 | 25.92 | 300,369 | -0.28(-1.07%) |
Nov 08, 2017 | 26.12 | 26.48 | 25.31 | 26.20 | 273,867 | +0.07(+0.27%) |
Nov 07, 2017 | 26.91 | 27.08 | 26.05 | 26.13 | 194,737 | -0.70(-2.61%) |
Nov 06, 2017 | 26.93 | 27.34 | 26.76 | 26.83 | 68,705 | -0.16(-0.59%) |
Nov 03, 2017 | 27.57 | 27.65 | 26.84 | 26.99 | 152,345 | -0.57(-2.07%) |
Nov 02, 2017 | 27.96 | 28.11 | 27.52 | 27.56 | 127,621 | -0.53(-1.89%) |
Nov 01, 2017 | 29.00 | 29.14 | 27.89 | 28.09 | 284,984 | -0.82(-2.84%) |
Oct 31, 2017 | 29.28 | 29.37 | 28.72 | 28.91 | 189,916 | -0.16(-0.55%) |
Oct 30, 2017 | 28.99 | 29.37 | 28.60 | 29.07 | 105,391 | +0.00(+0.02%) |
Oct 27, 2017 | 28.64 | 29.11 | 27.98 | 29.07 | 132,860 | +0.42(+1.45%) |
Oct 26, 2017 | 28.82 | 29.08 | 25.83 | 28.65 | 46,018 | -0.10(-0.35%) |
Oct 25, 2017 | 29.05 | 29.61 | 28.36 | 28.75 | 91,364 | -0.31(-1.07%) |
Oct 24, 2017 | 29.67 | 29.98 | 28.94 | 29.06 | 175,340 | -0.55(-1.86%) |
Oct 23, 2017 | 29.74 | 29.75 | 29.36 | 29.61 | 49,748 | -0.12(-0.40%) |
Oct 20, 2017 | 29.43 | 29.78 | 29.40 | 29.73 | 54,713 | +0.58(+1.99%) |
Oct 19, 2017 | 29.65 | 29.65 | 28.96 | 29.15 | 94,672 | -0.54(-1.82%) |
Oct 18, 2017 | 29.84 | 29.96 | 29.39 | 29.69 | 41,438 | -0.10(-0.34%) |
Oct 17, 2017 | 28.91 | 30.16 | 28.91 | 29.79 | 237,173 | +0.80(+2.76%) |
Oct 16, 2017 | 29.56 | 29.56 | 28.60 | 28.99 | 115,682 | -0.50(-1.70%) |
Oct 13, 2017 | 29.79 | 29.99 | 29.37 | 29.49 | 91,070 | -0.26(-0.87%) |
Oct 12, 2017 | 29.39 | 29.80 | 29.10 | 29.75 | 90,008 | +0.36(+1.22%) |
Oct 11, 2017 | 28.98 | 29.44 | 28.91 | 29.39 | 84,005 | +0.47(+1.63%) |
Oct 10, 2017 | 29.35 | 29.63 | 28.83 | 28.92 | 98,704 | -0.38(-1.30%) |
Oct 09, 2017 | 29.25 | 29.40 | 28.89 | 29.30 | 70,143 | +0.06(+0.21%) |
Oct 06, 2017 | 29.04 | 29.39 | 28.93 | 29.24 | 63,628 | +0.13(+0.45%) |
Oct 05, 2017 | 28.83 | 29.20 | 28.68 | 29.11 | 59,241 | +0.42(+1.46%) |
Oct 04, 2017 | 28.31 | 28.95 | 28.31 | 28.69 | 133,095 | -0.08(-0.28%) |
Oct 03, 2017 | 28.69 | 28.84 | 28.45 | 28.77 | 78,475 | +0.17(+0.59%) |
Oct 02, 2017 | 29.47 | 29.55 | 28.40 | 28.60 | 173,567 | -0.86(-2.92%) |
Sep 29, 2017 | 29.15 | 29.67 | 28.87 | 29.46 | 98,746 | +0.23(+0.79%) |
Sep 28, 2017 | 28.63 | 29.57 | 28.63 | 29.23 | 115,537 | +0.60(+2.10%) |
Sep 27, 2017 | 29.63 | 29.88 | 28.14 | 28.63 | 186,230 | -0.79(-2.69%) |
Sep 26, 2017 | 28.59 | 29.66 | 28.46 | 29.42 | 165,343 | +0.97(+3.41%) |
Sep 25, 2017 | 27.99 | 28.47 | 27.92 | 28.45 | 77,734 | +0.44(+1.57%) |
Sep 22, 2017 | 27.64 | 28.13 | 27.63 | 28.01 | 47,977 | +0.36(+1.30%) |
Sep 21, 2017 | 27.56 | 27.74 | 27.45 | 27.65 | 35,221 | +0.10(+0.36%) |
Sep 20, 2017 | 27.55 | 27.88 | 27.53 | 27.55 | 61,084 | -0.04(-0.14%) |
Sep 19, 2017 | 27.35 | 27.77 | 27.27 | 27.59 | 91,966 | +0.38(+1.40%) |
Sep 18, 2017 | 27.18 | 27.38 | 27.08 | 27.21 | 95,644 | +0.16(+0.59%) |
Sep 15, 2017 | 27.28 | 27.50 | 26.88 | 27.05 | 200,898 | -0.26(-0.95%) |
Sep 14, 2017 | 26.82 | 27.51 | 26.82 | 27.31 | 106,171 | +0.39(+1.45%) |
Sep 13, 2017 | 26.59 | 26.95 | 26.59 | 26.92 | 72,064 | +0.32(+1.20%) |
Sep 12, 2017 | 26.38 | 26.75 | 26.16 | 26.60 | 54,325 | +0.26(+0.99%) |
Sep 11, 2017 | 26.44 | 26.73 | 25.90 | 26.34 | 90,754 | +0.06(+0.23%) |
Sep 08, 2017 | 26.49 | 26.49 | 26.06 | 26.28 | 73,699 | -0.17(-0.64%) |
Sep 07, 2017 | 26.62 | 26.20 | 26.45 | 62,900 | -0.03(-0.11%) | |
Sep 06, 2017 | 26.36 | 26.63 | 25.98 | 26.48 | 86,003 | +0.18(+0.68%) |
Sep 05, 2017 | 26.99 | 27.00 | 26.06 | 26.30 | 85,502 | -0.79(-2.92%) |
Sep 01, 2017 | 26.33 | 27.12 | 26.07 | 27.09 | 102,254 | +0.82(+3.12%) |
Aug 31, 2017 | 25.82 | 26.53 | 25.82 | 26.27 | 76,176 | +0.57(+2.22%) |
Aug 30, 2017 | 25.88 | 26.26 | 25.64 | 25.70 | 60,781 | -0.12(-0.46%) |
Aug 29, 2017 | 25.39 | 25.83 | 25.25 | 25.82 | 75,461 | +0.34(+1.33%) |
Aug 28, 2017 | 26.11 | 26.11 | 25.39 | 25.48 | 74,902 | -0.61(-2.34%) |
Aug 25, 2017 | 26.09 | 26.10 | 25.89 | 26.09 | 75,766 | +0.10(+0.38%) |
Aug 24, 2017 | 25.89 | 26.18 | 25.88 | 25.99 | 64,035 | +0.15(+0.58%) |
Aug 23, 2017 | 25.57 | 25.92 | 25.57 | 25.84 | 82,968 | +0.14(+0.54%) |
Aug 22, 2017 | 25.15 | 25.76 | 25.15 | 25.70 | 90,210 | +0.65(+2.59%) |
Aug 21, 2017 | 24.65 | 25.14 | 24.46 | 25.05 | 75,727 | +0.31(+1.25%) |
Aug 18, 2017 | 24.66 | 24.77 | 24.24 | 24.74 | 124,677 | -0.16(-0.64%) |
Aug 17, 2017 | 25.14 | 25.69 | 24.75 | 24.90 | 121,700 | -0.45(-1.78%) |
Aug 16, 2017 | 25.13 | 25.64 | 25.02 | 25.35 | 127,590 | +0.21(+0.84%) |
Aug 15, 2017 | 27.52 | 27.52 | 25.00 | 25.14 | 240,409 | -2.23(-8.15%) |
Aug 14, 2017 | 27.05 | 27.44 | 26.73 | 27.37 | 73,097 | +0.45(+1.67%) |
Aug 11, 2017 | 27.27 | 27.55 | 26.75 | 26.92 | 78,229 | -0.26(-0.96%) |
Aug 10, 2017 | 27.53 | 27.55 | 26.51 | 27.18 | 167,860 | -0.34(-1.24%) |
Aug 09, 2017 | 25.39 | 28.40 | 25.00 | 27.52 | 226,349 | +1.60(+6.17%) |
Aug 08, 2017 | 25.84 | 26.24 | 25.43 | 25.92 | 154,872 | -0.02(-0.08%) |
Aug 07, 2017 | 26.29 | 26.64 | 25.80 | 25.94 | 124,966 | -0.34(-1.29%) |
Aug 04, 2017 | 26.59 | 26.61 | 26.18 | 26.28 | 99,801 | -0.30(-1.13%) |
Aug 03, 2017 | 27.07 | 27.21 | 26.43 | 26.58 | 67,035 | -0.38(-1.41%) |
Aug 02, 2017 | 27.56 | 28.03 | 26.90 | 26.96 | 140,009 | -0.75(-2.71%) |
Aug 01, 2017 | 27.97 | 27.97 | 27.42 | 27.71 | 116,288 | -0.26(-0.93%) |
Jul 31, 2017 | 27.75 | 28.05 | 27.36 | 27.97 | 63,261 | +0.24(+0.87%) |
Jul 28, 2017 | 27.81 | 27.88 | 27.42 | 27.73 | 59,130 | -0.20(-0.72%) |
Jul 27, 2017 | 28.33 | 28.37 | 27.65 | 27.93 | 72,808 | -0.34(-1.20%) |
Jul 26, 2017 | 28.03 | 28.34 | 27.86 | 28.27 | 71,484 | +0.28(+1.00%) |
Jul 25, 2017 | 28.12 | 28.36 | 27.92 | 27.99 | 100,666 | -0.03(-0.11%) |
Jul 24, 2017 | 27.67 | 28.27 | 27.50 | 28.02 | 106,064 | +0.34(+1.23%) |
Jul 21, 2017 | 28.26 | 28.41 | 27.59 | 27.68 | 159,978 | -0.47(-1.67%) |
Jul 20, 2017 | 28.29 | 28.72 | 28.05 | 28.15 | 76,762 | -0.11(-0.39%) |
Jul 19, 2017 | 28.40 | 28.72 | 28.10 | 28.26 | 98,794 | -0.11(-0.39%) |
Jul 18, 2017 | 28.29 | 28.50 | 27.80 | 28.37 | 152,323 | +0.14(+0.50%) |
Jul 17, 2017 | 28.05 | 28.46 | 27.97 | 28.23 | 136,204 | +0.16(+0.57%) |
Jul 14, 2017 | 27.60 | 28.18 | 27.59 | 28.07 | 75,000 | +0.38(+1.37%) |
Jul 13, 2017 | 27.56 | 27.70 | 27.27 | 27.69 | 45,300 | +0.23(+0.84%) |
Jul 12, 2017 | 27.59 | 27.87 | 27.25 | 27.46 | 97,206 | +0.20(+0.73%) |
Jul 11, 2017 | 27.36 | 27.69 | 27.15 | 27.26 | 125,855 | -0.14(-0.51%) |
Jul 10, 2017 | 27.74 | 27.77 | 27.25 | 27.40 | 113,705 | -0.44(-1.58%) |
Jul 07, 2017 | 26.53 | 28.00 | 26.33 | 27.84 | 187,281 | +0.90(+3.34%) |
Jul 06, 2017 | 27.03 | 27.69 | 26.86 | 26.94 | 257,052 | -0.32(-1.17%) |
Jul 05, 2017 | 28.19 | 28.25 | 26.87 | 27.26 | 235,652 | -0.94(-3.33%) |
Jul 03, 2017 | 28.33 | 28.50 | 28.12 | 28.20 | 58,589 | -0.04(-0.14%) |
Jun 30, 2017 | 28.43 | 28.67 | 28.13 | 28.24 | 114,167 | -0.10(-0.35%) |
Jun 29, 2017 | 28.23 | 28.59 | 27.12 | 28.34 | 211,886 | +0.09(+0.32%) |
Jun 28, 2017 | 28.13 | 28.93 | 27.79 | 28.25 | 152,863 | +0.39(+1.40%) |
Jun 27, 2017 | 28.21 | 28.21 | 27.36 | 27.86 | 146,439 | -0.32(-1.14%) |
Jun 26, 2017 | 28.39 | 28.75 | 28.07 | 28.18 | 203,154 | -0.14(-0.49%) |
Jun 23, 2017 | 28.57 | 28.32 | 663,366 | +0.00(+0.00%) | ||
Jun 22, 2017 | 27.53 | 28.34 | 27.53 | 28.32 | 116,890 | +0.82(+2.98%) |
Jun 21, 2017 | 27.50 | 27.70 | 27.22 | 27.50 | 91,507 | +0.10(+0.36%) |
Jun 20, 2017 | 27.15 | 27.73 | 26.93 | 27.40 | 126,540 | +0.15(+0.55%) |
Jun 19, 2017 | 27.25 | 27.56 | 26.95 | 27.25 | 138,765 | +0.19(+0.70%) |
Jun 16, 2017 | 26.52 | 27.08 | 26.31 | 27.06 | 337,656 | +0.34(+1.27%) |
Jun 15, 2017 | 27.75 | 27.75 | 25.39 | 26.72 | 502,934 | -1.38(-4.91%) |
Jun 14, 2017 | 27.00 | 29.50 | 27.00 | 28.10 | 594,757 | -0.40(-1.40%) |
Jun 13, 2017 | 28.38 | 28.75 | 28.12 | 28.50 | 188,254 | +0.28(+0.99%) |
Jun 12, 2017 | 28.85 | 29.86 | 27.88 | 28.22 | 165,782 | -0.71(-2.45%) |
Jun 09, 2017 | 28.85 | 29.51 | 28.66 | 28.93 | 136,215 | +0.21(+0.73%) |
Jun 08, 2017 | 28.60 | 29.20 | 28.20 | 28.72 | 139,323 | +0.03(+0.10%) |
Jun 07, 2017 | 29.45 | 29.45 | 28.55 | 28.69 | 132,885 | -0.76(-2.58%) |
Jun 06, 2017 | 29.34 | 29.76 | 29.30 | 29.45 | 74,116 | -0.04(-0.14%) |
Jun 05, 2017 | 29.47 | 29.98 | 29.38 | 29.49 | 103,260 | -0.01(-0.03%) |
Jun 02, 2017 | 29.72 | 30.67 | 29.19 | 29.50 | 224,680 | -0.13(-0.44%) |
Jun 01, 2017 | 29.17 | 29.97 | 28.77 | 29.63 | 181,862 | +0.56(+1.93%) |
May 31, 2017 | 29.20 | 29.23 | 28.64 | 29.07 | 96,068 | +0.00(+0.00%) |
May 30, 2017 | 29.39 | 29.60 | 28.94 | 29.07 | 57,104 | -0.34(-1.16%) |
May 26, 2017 | 29.73 | 29.73 | 29.21 | 29.41 | 43,662 | -0.36(-1.21%) |
May 25, 2017 | 29.74 | 29.94 | 29.50 | 29.77 | 119,261 | +0.11(+0.37%) |
May 24, 2017 | 29.94 | 30.09 | 29.50 | 29.66 | 127,049 | -0.34(-1.13%) |
May 23, 2017 | 29.54 | 30.18 | 29.01 | 30.00 | 269,028 | +0.26(+0.87%) |
May 22, 2017 | 30.25 | 30.40 | 29.49 | 29.74 | 152,101 | -0.45(-1.49%) |
May 19, 2017 | 30.19 | 30.46 | 29.80 | 30.19 | 117,973 | +0.01(+0.03%) |
May 18, 2017 | 30.17 | 30.32 | 29.67 | 30.18 | 154,601 | -0.10(-0.33%) |
May 17, 2017 | 30.83 | 31.38 | 30.28 | 30.28 | 178,326 | -0.93(-2.98%) |
May 16, 2017 | 31.30 | 31.53 | 31.05 | 31.21 | 112,690 | +0.02(+0.06%) |
May 15, 2017 | 30.98 | 31.55 | 30.89 | 31.19 | 82,030 | +0.35(+1.13%) |
May 12, 2017 | 31.12 | 31.29 | 30.72 | 30.84 | 238,309 | -0.32(-1.03%) |
May 11, 2017 | 30.52 | 31.26 | 29.94 | 31.16 | 125,979 | +0.49(+1.60%) |
May 10, 2017 | 30.56 | 30.80 | 30.32 | 30.67 | 175,124 | +0.14(+0.46%) |
May 09, 2017 | 29.59 | 30.57 | 29.59 | 30.53 | 101,027 | +0.96(+3.25%) |
May 08, 2017 | 29.99 | 30.14 | 29.37 | 29.57 | 71,018 | -0.46(-1.53%) |
May 05, 2017 | 29.72 | 30.55 | 29.27 | 30.03 | 165,927 | +0.36(+1.21%) |
May 04, 2017 | 30.28 | 30.59 | 29.36 | 29.67 | 135,522 | -0.49(-1.62%) |
May 03, 2017 | 30.29 | 30.58 | 29.69 | 30.16 | 102,642 | -0.22(-0.72%) |
May 02, 2017 | 31.52 | 31.55 | 30.30 | 30.38 | 131,527 | -1.12(-3.56%) |
May 01, 2017 | 30.83 | 31.57 | 30.28 | 31.50 | 115,303 | +1.18(+3.89%) |
Apr 28, 2017 | 30.10 | 30.65 | 29.89 | 30.32 | 58,879 | +0.18(+0.60%) |
Apr 27, 2017 | 30.52 | 30.69 | 30.01 | 30.14 | 110,374 | -0.26(-0.86%) |
Apr 26, 2017 | 30.67 | 30.82 | 30.29 | 30.40 | 87,436 | -0.20(-0.65%) |
Apr 25, 2017 | 30.37 | 30.91 | 30.35 | 30.60 | 77,219 | +0.45(+1.49%) |
Apr 24, 2017 | 30.11 | 30.39 | 29.60 | 30.15 | 76,969 | +0.68(+2.31%) |
Apr 21, 2017 | 29.99 | 29.99 | 29.29 | 29.47 | 62,597 | -0.42(-1.41%) |
Apr 20, 2017 | 29.26 | 30.16 | 29.26 | 29.89 | 95,173 | +0.80(+2.75%) |
Apr 19, 2017 | 29.40 | 29.66 | 28.99 | 29.09 | 107,549 | -0.09(-0.31%) |
Apr 18, 2017 | 28.54 | 29.23 | 28.16 | 29.18 | 97,368 | +0.52(+1.81%) |
Apr 17, 2017 | 28.56 | 28.68 | 28.16 | 28.66 | 123,458 | +0.17(+0.60%) |
Apr 13, 2017 | 28.75 | 28.99 | 28.00 | 28.49 | 101,507 | -0.31(-1.08%) |
Apr 12, 2017 | 28.85 | 28.86 | 28.33 | 28.80 | 136,877 | -0.11(-0.38%) |
Apr 11, 2017 | 28.37 | 29.07 | 28.02 | 28.91 | 204,908 | +0.57(+2.01%) |
Apr 10, 2017 | 28.39 | 28.75 | 28.09 | 28.34 | 240,393 | -0.10(-0.35%) |
Apr 07, 2017 | 28.75 | 28.80 | 28.08 | 28.44 | 136,362 | -0.37(-1.28%) |
Apr 06, 2017 | 28.37 | 28.90 | 28.30 | 28.81 | 153,175 | +0.46(+1.62%) |
Apr 05, 2017 | 29.20 | 29.20 | 28.03 | 28.35 | 175,038 | -0.63(-2.17%) |
Apr 04, 2017 | 29.55 | 29.55 | 28.75 | 28.98 | 78,314 | -0.58(-1.96%) |