Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.80 | 30.80 | 30.14 | 30.14 | 86,042 | -0.48(-1.56%) |
Apr 27, 2018 | 30.64 | 30.92 | 30.52 | 30.62 | 68,212 | +0.04(+0.14%) |
Apr 26, 2018 | 30.86 | 30.90 | 30.52 | 30.58 | 102,435 | -0.20(-0.64%) |
Apr 25, 2018 | 30.82 | 31.31 | 30.63 | 30.78 | 122,699 | -0.23(-0.74%) |
Apr 24, 2018 | 30.48 | 31.11 | 29.70 | 31.01 | 179,774 | +0.87(+2.90%) |
Apr 23, 2018 | 29.96 | 30.38 | 29.85 | 30.14 | 104,737 | +0.21(+0.69%) |
Apr 20, 2018 | 29.70 | 29.98 | 29.59 | 29.93 | 99,348 | +0.12(+0.39%) |
Apr 19, 2018 | 29.39 | 29.96 | 29.39 | 29.81 | 163,248 | +0.39(+1.32%) |
Apr 18, 2018 | 29.59 | 29.71 | 29.42 | 29.43 | 105,002 | -0.09(-0.31%) |
Apr 17, 2018 | 29.86 | 29.87 | 29.29 | 29.52 | 98,893 | -0.25(-0.83%) |
Apr 16, 2018 | 29.66 | 29.91 | 29.46 | 29.77 | 66,857 | +0.32(+1.09%) |
Apr 13, 2018 | 29.86 | 29.86 | 29.30 | 29.44 | 111,336 | -0.31(-1.05%) |
Apr 12, 2018 | 29.61 | 29.95 | 29.54 | 29.76 | 80,591 | +0.34(+1.15%) |
Apr 11, 2018 | 29.52 | 29.58 | 29.26 | 29.42 | 58,728 | -0.24(-0.81%) |
Apr 10, 2018 | 29.53 | 29.81 | 29.30 | 29.66 | 108,800 | +0.49(+1.67%) |
Apr 09, 2018 | 29.39 | 29.80 | 29.09 | 29.17 | 94,436 | -0.07(-0.23%) |
Apr 06, 2018 | 29.62 | 29.86 | 28.90 | 29.24 | 94,255 | -0.53(-1.77%) |
Apr 05, 2018 | 29.66 | 29.81 | 29.38 | 29.77 | 85,449 | +0.21(+0.70%) |
Apr 04, 2018 | 28.87 | 29.70 | 28.87 | 29.56 | 94,387 | +0.27(+0.93%) |
Apr 03, 2018 | 28.95 | 29.37 | 28.54 | 29.29 | 145,131 | +0.48(+1.66%) |
Apr 02, 2018 | 29.25 | 29.64 | 28.54 | 28.81 | 117,410 | -0.46(-1.58%) |
Mar 29, 2018 | 29.27 | 29.27 | 29.27 | 0 | -0.21(-0.70%) | |
Mar 28, 2018 | 29.11 | 29.75 | 28.84 | 29.48 | 137,586 | +0.41(+1.42%) |
Mar 27, 2018 | 29.76 | 30.03 | 28.94 | 29.06 | 118,461 | -0.53(-1.78%) |
Mar 26, 2018 | 29.01 | 29.65 | 28.87 | 29.59 | 130,502 | +1.02(+3.58%) |
Mar 23, 2018 | 29.75 | 29.77 | 28.54 | 28.57 | 175,962 | -1.15(-3.86%) |
Mar 22, 2018 | 30.20 | 30.45 | 29.62 | 29.72 | 101,142 | -0.77(-2.52%) |
Mar 21, 2018 | 30.42 | 30.80 | 30.20 | 30.48 | 138,893 | +0.12(+0.38%) |
Mar 20, 2018 | 30.93 | 30.93 | 30.28 | 30.37 | 75,534 | -0.45(-1.47%) |
Mar 19, 2018 | 30.86 | 30.89 | 30.19 | 30.82 | 124,910 | -0.15(-0.48%) |
Mar 16, 2018 | 30.69 | 31.04 | 30.47 | 30.97 | 440,478 | +0.29(+0.94%) |
Mar 15, 2018 | 30.54 | 30.85 | 30.27 | 30.68 | 158,813 | +0.33(+1.09%) |
Mar 14, 2018 | 30.88 | 30.88 | 30.27 | 30.35 | 102,839 | -0.43(-1.39%) |
Mar 13, 2018 | 31.00 | 31.11 | 30.36 | 30.78 | 102,419 | -0.07(-0.21%) |
Mar 12, 2018 | 30.70 | 30.96 | 30.53 | 30.85 | 131,999 | +0.15(+0.48%) |
Mar 09, 2018 | 30.20 | 30.77 | 29.80 | 30.70 | 137,277 | +0.73(+2.45%) |
Mar 08, 2018 | 30.52 | 30.52 | 29.72 | 29.96 | 128,293 | -0.41(-1.36%) |
Mar 07, 2018 | 29.94 | 30.60 | 29.94 | 30.38 | 127,747 | +0.20(+0.66%) |
Mar 06, 2018 | 29.95 | 30.25 | 29.61 | 30.18 | 164,045 | +0.37(+1.25%) |
Mar 05, 2018 | 29.25 | 30.02 | 29.00 | 29.81 | 156,386 | +0.35(+1.20%) |
Mar 02, 2018 | 28.72 | 29.56 | 28.09 | 29.45 | 101,854 | +0.50(+1.74%) |
Mar 01, 2018 | 28.65 | 29.37 | 28.49 | 28.95 | 185,989 | +0.24(+0.83%) |
Feb 28, 2018 | 29.62 | 29.77 | 28.68 | 28.71 | 122,528 | -0.73(-2.49%) |
Feb 27, 2018 | 30.10 | 30.46 | 29.40 | 29.44 | 148,122 | -0.66(-2.21%) |
Feb 26, 2018 | 30.05 | 30.12 | 29.75 | 30.11 | 78,529 | +0.13(+0.44%) |
Feb 23, 2018 | 29.62 | 29.99 | 28.72 | 29.98 | 112,745 | +0.50(+1.70%) |
Feb 22, 2018 | 30.11 | 30.31 | 29.45 | 29.48 | 124,648 | -0.61(-2.02%) |
Feb 21, 2018 | 29.85 | 30.40 | 29.65 | 30.08 | 100,478 | +0.24(+0.80%) |
Feb 20, 2018 | 30.08 | 30.66 | 29.67 | 29.85 | 155,568 | -0.36(-1.19%) |
Feb 16, 2018 | 30.21 | 30.21 | 30.21 | 0 | +0.48(+1.63%) | |
Feb 15, 2018 | 29.98 | 30.12 | 29.59 | 29.72 | 125,686 | -0.07(-0.25%) |
Feb 14, 2018 | 28.97 | 29.89 | 28.97 | 29.80 | 149,959 | +0.61(+2.08%) |
Feb 13, 2018 | 29.03 | 29.40 | 28.94 | 29.19 | 112,839 | +0.00(+0.00%) |
Feb 12, 2018 | 29.51 | 29.57 | 29.00 | 29.19 | 162,173 | -0.15(-0.50%) |
Feb 09, 2018 | 29.11 | 29.60 | 28.56 | 29.34 | 196,843 | +0.65(+2.26%) |
Feb 08, 2018 | 29.69 | 29.69 | 28.68 | 28.69 | 136,088 | -0.75(-2.56%) |
Feb 07, 2018 | 29.11 | 29.30 | 29.11 | 29.44 | 107,054 | +0.09(+0.31%) |
Feb 06, 2018 | 28.58 | 29.57 | 28.31 | 29.35 | 210,007 | -0.38(-1.27%) |
Feb 05, 2018 | 30.21 | 30.73 | 29.35 | 29.73 | 100,910 | -0.84(-2.74%) |
Feb 02, 2018 | 30.53 | 31.01 | 30.53 | 30.57 | 159,440 | -0.15(-0.48%) |
Feb 01, 2018 | 30.11 | 30.72 | 30.07 | 30.71 | 118,752 | +0.46(+1.52%) |
Jan 31, 2018 | 30.37 | 30.70 | 30.24 | 30.25 | 101,627 | -0.02(-0.05%) |
Jan 30, 2018 | 30.30 | 30.30 | 30.09 | 30.27 | 108,598 | -0.20(-0.65%) |
Jan 29, 2018 | 30.61 | 30.74 | 30.19 | 30.47 | 77,072 | -0.19(-0.61%) |
Jan 26, 2018 | 30.90 | 31.13 | 30.43 | 30.66 | 71,546 | -0.17(-0.56%) |
Jan 25, 2018 | 31.19 | 31.19 | 30.39 | 30.83 | 213,047 | -0.09(-0.29%) |
Jan 24, 2018 | 31.59 | 31.60 | 30.92 | 30.92 | 152,235 | -0.53(-1.69%) |
Jan 23, 2018 | 30.90 | 31.78 | 29.85 | 31.45 | 180,359 | +0.50(+1.62%) |
Jan 22, 2018 | 30.89 | 30.99 | 30.39 | 30.95 | 101,394 | +0.04(+0.13%) |
Jan 19, 2018 | 30.61 | 31.16 | 29.35 | 30.91 | 199,868 | +0.19(+0.61%) |
Jan 18, 2018 | 31.12 | 31.14 | 30.64 | 30.72 | 104,027 | -0.40(-1.29%) |
Jan 17, 2018 | 31.01 | 31.21 | 29.30 | 31.12 | 117,710 | +0.24(+0.77%) |
Jan 16, 2018 | 31.46 | 31.63 | 30.76 | 30.89 | 100,914 | -0.39(-1.26%) |
Jan 12, 2018 | 31.28 | 31.28 | 31.28 | 0 | +0.16(+0.50%) | |
Jan 11, 2018 | 30.75 | 31.35 | 30.75 | 31.12 | 154,093 | +0.43(+1.39%) |
Jan 10, 2018 | 30.70 | 127,314 | -0.02(-0.05%) | |||
Jan 09, 2018 | 30.33 | 30.85 | 30.30 | 30.71 | 297,367 | +0.45(+1.49%) |
Jan 08, 2018 | 29.97 | 30.48 | 29.71 | 30.26 | 156,194 | +0.29(+0.96%) |
Jan 05, 2018 | 29.88 | 30.31 | 29.72 | 29.98 | 184,400 | +0.20(+0.69%) |
Jan 04, 2018 | 29.90 | 30.29 | 29.71 | 29.77 | 219,138 | +0.04(+0.14%) |
Jan 03, 2018 | 30.00 | 30.13 | 29.57 | 29.73 | 135,972 | -0.38(-1.25%) |
Jan 02, 2018 | 30.25 | 30.32 | 29.85 | 30.11 | 158,654 | -0.06(-0.19%) |
Dec 29, 2017 | 30.16 | 30.16 | 30.16 | 0 | -0.54(-1.76%) | |
Dec 28, 2017 | 30.81 | 30.82 | 30.46 | 30.71 | 45,978 | -0.01(-0.03%) |
Dec 27, 2017 | 31.08 | 31.20 | 30.69 | 30.71 | 83,925 | -0.37(-1.19%) |
Dec 26, 2017 | 31.33 | 31.80 | 30.83 | 31.08 | 73,124 | -0.25(-0.78%) |
Dec 22, 2017 | 31.53 | 31.83 | 31.10 | 31.33 | 84,713 | -0.12(-0.39%) |
Dec 21, 2017 | 31.25 | 31.63 | 31.09 | 31.45 | 71,848 | +0.29(+0.92%) |
Dec 20, 2017 | 31.49 | 31.49 | 30.89 | 31.16 | 73,711 | -0.10(-0.31%) |
Dec 19, 2017 | 31.80 | 31.80 | 31.17 | 31.26 | 89,553 | -0.48(-1.52%) |
Dec 18, 2017 | 31.71 | 32.35 | 31.44 | 31.75 | 144,257 | +0.35(+1.12%) |
Dec 15, 2017 | 30.62 | 31.68 | 30.21 | 31.39 | 1,011,562 | +0.91(+2.98%) |
Dec 14, 2017 | 31.10 | 31.20 | 30.35 | 30.48 | 86,058 | -0.51(-1.64%) |
Dec 13, 2017 | 30.93 | 31.55 | 30.93 | 30.99 | 106,357 | +0.12(+0.40%) |
Dec 12, 2017 | 30.77 | 31.51 | 30.77 | 30.87 | 219,322 | +0.23(+0.75%) |
Dec 11, 2017 | 30.84 | 31.11 | 30.56 | 30.64 | 73,251 | -0.21(-0.69%) |
Dec 08, 2017 | 31.42 | 31.42 | 30.81 | 30.85 | 69,159 | -0.33(-1.05%) |
Dec 07, 2017 | 31.16 | 31.49 | 30.98 | 31.18 | 105,834 | -0.08(-0.26%) |
Dec 06, 2017 | 31.23 | 31.60 | 31.12 | 31.26 | 71,714 | -0.07(-0.21%) |
Dec 05, 2017 | 32.07 | 32.30 | 31.30 | 31.33 | 126,038 | -0.57(-1.80%) |
Dec 04, 2017 | 32.29 | 32.29 | 31.75 | 31.90 | 373,331 | +0.16(+0.49%) |
Dec 01, 2017 | 31.80 | 32.07 | 31.28 | 31.75 | 117,776 | -0.09(-0.28%) |
Nov 30, 2017 | 33.17 | 31.61 | 31.84 | 198,359 | -0.78(-2.39%) | |
Nov 29, 2017 | 31.75 | 32.95 | 31.68 | 32.62 | 171,517 | +1.01(+3.20%) |
Nov 28, 2017 | 30.57 | 31.63 | 30.45 | 31.61 | 152,921 | +1.16(+3.80%) |
Nov 27, 2017 | 30.57 | 30.88 | 30.43 | 30.45 | 101,330 | -0.15(-0.51%) |
Nov 24, 2017 | 30.94 | 30.94 | 30.42 | 30.60 | 101,852 | -0.26(-0.85%) |
Nov 22, 2017 | 31.01 | 31.20 | 30.81 | 30.86 | 96,436 | -0.01(-0.03%) |
Nov 21, 2017 | 30.86 | 30.95 | 30.63 | 30.87 | 121,894 | +0.16(+0.53%) |
Nov 20, 2017 | 30.23 | 30.74 | 30.15 | 30.71 | 109,199 | +0.56(+1.87%) |
Nov 17, 2017 | 29.90 | 30.33 | 29.63 | 30.15 | 457,596 | +0.05(+0.16%) |
Nov 16, 2017 | 29.69 | 30.34 | 28.82 | 30.10 | 169,307 | +0.55(+1.85%) |
Nov 15, 2017 | 29.26 | 29.73 | 28.67 | 29.55 | 209,730 | -0.03(-0.11%) |
Nov 14, 2017 | 29.46 | 29.80 | 29.43 | 29.58 | 182,678 | -0.10(-0.33%) |
Nov 13, 2017 | 29.16 | 29.74 | 28.98 | 29.68 | 134,154 | +0.29(+1.00%) |
Nov 10, 2017 | 29.33 | 29.85 | 29.25 | 29.39 | 91,196 | +0.08(+0.28%) |
Nov 09, 2017 | 29.27 | 29.72 | 28.95 | 29.31 | 113,730 | -0.20(-0.66%) |
Nov 08, 2017 | 29.68 | 29.82 | 29.27 | 29.50 | 112,024 | -0.37(-1.23%) |
Nov 07, 2017 | 30.71 | 31.56 | 29.77 | 29.87 | 159,147 | -0.89(-2.89%) |
Nov 06, 2017 | 30.81 | 30.99 | 30.61 | 30.76 | 67,877 | -0.05(-0.16%) |
Nov 03, 2017 | 31.19 | 31.19 | 30.59 | 30.81 | 163,481 | -0.42(-1.36%) |
Nov 02, 2017 | 30.72 | 31.30 | 30.35 | 31.23 | 119,313 | +0.54(+1.75%) |
Nov 01, 2017 | 31.35 | 31.41 | 30.50 | 30.69 | 164,745 | -0.39(-1.26%) |
Oct 31, 2017 | 30.72 | 31.32 | 30.72 | 31.08 | 166,745 | +0.42(+1.38%) |
Oct 30, 2017 | 31.44 | 31.58 | 30.52 | 30.66 | 143,657 | -0.91(-2.89%) |
Oct 27, 2017 | 31.52 | 31.76 | 31.36 | 31.57 | 142,251 | +0.00(+0.00%) |
Oct 26, 2017 | 31.55 | 31.92 | 31.39 | 31.57 | 134,061 | +0.12(+0.39%) |
Oct 25, 2017 | 31.61 | 31.66 | 31.14 | 31.45 | 142,026 | -0.05(-0.16%) |
Oct 24, 2017 | 31.29 | 31.83 | 30.32 | 31.50 | 174,835 | +0.89(+2.90%) |
Oct 23, 2017 | 31.30 | 31.51 | 30.55 | 30.61 | 91,243 | -0.68(-2.16%) |
Oct 20, 2017 | 31.62 | 31.62 | 31.08 | 31.29 | 159,166 | +0.14(+0.44%) |
Oct 19, 2017 | 30.69 | 31.30 | 30.69 | 31.15 | 127,838 | +0.10(+0.31%) |
Oct 18, 2017 | 30.47 | 31.12 | 30.47 | 31.05 | 185,104 | +0.68(+2.25%) |
Oct 17, 2017 | 30.70 | 30.77 | 30.22 | 30.37 | 100,080 | -0.34(-1.11%) |
Oct 16, 2017 | 30.52 | 30.87 | 30.49 | 30.71 | 63,733 | +0.24(+0.80%) |
Oct 13, 2017 | 30.55 | 30.70 | 30.17 | 30.46 | 82,710 | -0.02(-0.05%) |
Oct 12, 2017 | 30.63 | 30.77 | 30.42 | 30.48 | 83,410 | -0.15(-0.48%) |
Oct 11, 2017 | 30.72 | 30.80 | 30.46 | 30.63 | 98,595 | -0.14(-0.45%) |
Oct 10, 2017 | 30.72 | 30.85 | 30.50 | 30.77 | 125,477 | +0.23(+0.75%) |
Oct 09, 2017 | 30.46 | 30.64 | 30.34 | 30.54 | 77,542 | +0.12(+0.40%) |
Oct 06, 2017 | 30.51 | 30.54 | 30.13 | 30.42 | 62,664 | -0.07(-0.21%) |
Oct 05, 2017 | 30.22 | 30.63 | 30.06 | 30.48 | 81,752 | +0.37(+1.25%) |
Oct 04, 2017 | 30.72 | 30.72 | 30.06 | 30.11 | 128,792 | -0.63(-2.04%) |
Oct 03, 2017 | 30.64 | 30.77 | 30.08 | 30.73 | 146,138 | +0.22(+0.72%) |
Oct 02, 2017 | 29.93 | 30.52 | 29.67 | 30.51 | 165,714 | +0.59(+1.96%) |
Sep 29, 2017 | 29.94 | 30.33 | 29.17 | 29.93 | 164,036 | -0.06(-0.19%) |
Sep 28, 2017 | 30.02 | 30.26 | 29.61 | 29.98 | 141,827 | -0.02(-0.05%) |
Sep 27, 2017 | 29.33 | 30.21 | 29.06 | 30.00 | 353,459 | +0.95(+3.28%) |
Sep 26, 2017 | 28.96 | 29.20 | 28.71 | 29.05 | 108,130 | +0.19(+0.65%) |
Sep 25, 2017 | 28.51 | 28.92 | 28.41 | 28.86 | 141,432 | +0.26(+0.91%) |
Sep 22, 2017 | 28.45 | 28.70 | 28.26 | 28.60 | 92,463 | +0.12(+0.43%) |
Sep 21, 2017 | 28.60 | 28.91 | 28.46 | 28.48 | 243,679 | -0.14(-0.48%) |
Sep 20, 2017 | 28.31 | 28.88 | 27.95 | 28.61 | 140,189 | +0.34(+1.21%) |
Sep 19, 2017 | 28.19 | 28.42 | 28.04 | 28.27 | 168,044 | +0.08(+0.29%) |
Sep 18, 2017 | 27.95 | 28.24 | 27.92 | 28.19 | 167,562 | +0.30(+1.08%) |
Sep 15, 2017 | 27.50 | 27.99 | 27.07 | 27.89 | 516,468 | +0.45(+1.63%) |
Sep 14, 2017 | 27.64 | 27.96 | 27.07 | 27.44 | 181,794 | -0.21(-0.77%) |
Sep 13, 2017 | 27.24 | 27.80 | 27.09 | 27.65 | 181,424 | +0.42(+1.56%) |
Sep 12, 2017 | 26.76 | 27.39 | 26.76 | 27.23 | 151,578 | +0.51(+1.89%) |
Sep 11, 2017 | 26.40 | 26.87 | 26.40 | 26.72 | 90,989 | +0.54(+2.05%) |
Sep 08, 2017 | 25.75 | 26.50 | 25.75 | 26.19 | 122,217 | +0.38(+1.48%) |
Sep 07, 2017 | 26.22 | 26.25 | 25.49 | 25.80 | 104,041 | -0.41(-1.55%) |
Sep 06, 2017 | 26.27 | 26.57 | 26.13 | 26.21 | 187,792 | -0.07(-0.25%) |
Sep 05, 2017 | 26.61 | 26.61 | 26.11 | 26.28 | 134,974 | -0.43(-1.62%) |
Sep 01, 2017 | 26.79 | 26.99 | 26.61 | 26.71 | 89,672 | -0.05(-0.18%) |
Aug 31, 2017 | 26.62 | 26.97 | 26.54 | 26.76 | 100,626 | +0.09(+0.34%) |
Aug 30, 2017 | 26.70 | 26.77 | 26.49 | 26.67 | 96,357 | -0.01(-0.03%) |
Aug 29, 2017 | 26.54 | 26.83 | 26.50 | 26.67 | 135,564 | -0.24(-0.90%) |
Aug 28, 2017 | 27.07 | 27.33 | 26.79 | 26.92 | 162,098 | +0.04(+0.15%) |
Aug 25, 2017 | 26.93 | 27.05 | 26.82 | 26.88 | 113,397 | +0.09(+0.33%) |
Aug 24, 2017 | 26.80 | 26.85 | 26.56 | 26.79 | 115,019 | +0.15(+0.55%) |
Aug 23, 2017 | 26.67 | 26.98 | 26.63 | 26.64 | 149,145 | -0.29(-1.08%) |
Aug 22, 2017 | 26.88 | 27.03 | 26.84 | 26.93 | 130,279 | +0.15(+0.54%) |
Aug 21, 2017 | 26.72 | 26.90 | 26.53 | 26.79 | 200,068 | -0.04(-0.15%) |
Aug 18, 2017 | 26.45 | 27.03 | 26.08 | 26.83 | 200,366 | +0.23(+0.85%) |
Aug 17, 2017 | 27.26 | 27.49 | 26.58 | 26.60 | 136,954 | -0.79(-2.90%) |
Aug 16, 2017 | 27.81 | 27.95 | 27.31 | 27.39 | 124,950 | -0.23(-0.82%) |
Aug 15, 2017 | 28.91 | 29.08 | 27.56 | 27.62 | 164,752 | -0.18(-0.64%) |
Aug 14, 2017 | 27.23 | 27.90 | 27.22 | 27.80 | 123,685 | +0.72(+2.66%) |
Aug 11, 2017 | 27.55 | 27.70 | 26.93 | 27.08 | 108,811 | -0.40(-1.47%) |
Aug 10, 2017 | 28.04 | 28.04 | 27.46 | 27.48 | 119,330 | -0.71(-2.53%) |
Aug 09, 2017 | 28.35 | 28.62 | 28.04 | 28.20 | 144,251 | -0.40(-1.42%) |
Aug 08, 2017 | 28.49 | 29.09 | 28.44 | 28.60 | 58,026 | -0.01(-0.03%) |
Aug 07, 2017 | 28.88 | 29.09 | 28.55 | 28.61 | 73,054 | -0.28(-0.98%) |
Aug 04, 2017 | 29.10 | 28.65 | 28.89 | 69,766 | +0.30(+1.05%) | |
Aug 03, 2017 | 28.89 | 28.91 | 28.44 | 28.59 | 91,395 | -0.33(-1.15%) |
Aug 02, 2017 | 29.24 | 29.24 | 28.76 | 28.92 | 62,215 | -0.37(-1.27%) |
Aug 01, 2017 | 29.44 | 29.44 | 29.10 | 29.30 | 63,457 | +0.05(+0.17%) |
Jul 31, 2017 | 28.97 | 29.42 | 28.95 | 29.25 | 108,775 | +0.32(+1.12%) |
Jul 28, 2017 | 29.04 | 29.05 | 28.72 | 28.92 | 73,890 | -0.19(-0.64%) |
Jul 27, 2017 | 29.17 | 29.50 | 28.92 | 29.11 | 78,026 | -0.07(-0.25%) |
Jul 26, 2017 | 29.68 | 29.69 | 29.08 | 29.18 | 89,776 | -0.61(-2.04%) |
Jul 25, 2017 | 29.82 | 30.34 | 29.39 | 29.79 | 159,912 | +0.06(+0.22%) |
Jul 24, 2017 | 29.25 | 29.86 | 29.25 | 29.73 | 95,460 | +0.31(+1.05%) |
Jul 21, 2017 | 30.02 | 30.19 | 29.38 | 29.42 | 143,793 | -0.30(-1.01%) |
Jul 20, 2017 | 29.90 | 29.46 | 29.72 | 59,100 | +0.07(+0.25%) | |
Jul 19, 2017 | 29.61 | 29.85 | 29.47 | 29.64 | 157,745 | +0.04(+0.14%) |
Jul 18, 2017 | 29.49 | 29.74 | 29.31 | 29.60 | 123,308 | -0.11(-0.35%) |
Jul 17, 2017 | 29.57 | 29.85 | 29.23 | 29.71 | 153,331 | +0.07(+0.25%) |
Jul 14, 2017 | 29.54 | 29.85 | 29.25 | 29.64 | 109,504 | -0.28(-0.95%) |
Jul 13, 2017 | 29.75 | 29.92 | 29.54 | 29.92 | 89,342 | +0.10(+0.33%) |
Jul 12, 2017 | 29.64 | 30.12 | 29.56 | 29.82 | 71,889 | +0.12(+0.41%) |
Jul 11, 2017 | 29.86 | 29.86 | 29.39 | 29.70 | 104,401 | -0.09(-0.30%) |
Jul 10, 2017 | 29.86 | 30.14 | 29.71 | 29.79 | 79,352 | -0.24(-0.81%) |
Jul 07, 2017 | 29.92 | 30.09 | 29.62 | 30.03 | 101,365 | +0.31(+1.03%) |
Jul 06, 2017 | 30.11 | 30.17 | 29.60 | 29.73 | 139,333 | -0.52(-1.71%) |
Jul 05, 2017 | 30.55 | 30.55 | 29.94 | 30.24 | 104,752 | -0.31(-1.01%) |
Jul 03, 2017 | 30.02 | 30.78 | 29.68 | 30.55 | 150,984 | +0.65(+2.17%) |
Jun 30, 2017 | 30.35 | 30.35 | 29.76 | 29.90 | 120,016 | -0.42(-1.39%) |
Jun 29, 2017 | 30.15 | 30.47 | 29.73 | 30.32 | 180,734 | +0.52(+1.74%) |
Jun 28, 2017 | 29.52 | 30.13 | 29.26 | 29.81 | 144,652 | +0.47(+1.60%) |
Jun 27, 2017 | 29.42 | 29.75 | 29.18 | 29.34 | 149,837 | +0.06(+0.22%) |
Jun 26, 2017 | 29.02 | 29.45 | 28.89 | 29.27 | 110,673 | +0.24(+0.84%) |
Jun 23, 2017 | 29.10 | 29.22 | 28.84 | 29.03 | 201,558 | -0.06(-0.22%) |
Jun 22, 2017 | 28.99 | 29.21 | 28.70 | 29.09 | 83,290 | +0.02(+0.06%) |
Jun 21, 2017 | 29.73 | 29.73 | 29.05 | 29.08 | 180,712 | -0.62(-2.07%) |
Jun 20, 2017 | 30.15 | 30.91 | 29.68 | 29.69 | 97,641 | -0.52(-1.71%) |
Jun 19, 2017 | 30.79 | 30.92 | 30.19 | 30.21 | 108,017 | -0.35(-1.14%) |
Jun 16, 2017 | 30.94 | 31.02 | 30.49 | 30.56 | 603,702 | -0.56(-1.79%) |
Jun 15, 2017 | 30.97 | 31.36 | 30.71 | 31.12 | 133,969 | +0.01(+0.03%) |
Jun 14, 2017 | 30.67 | 31.14 | 30.47 | 31.11 | 104,842 | +0.15(+0.47%) |
Jun 13, 2017 | 31.36 | 31.38 | 30.76 | 30.96 | 133,434 | -0.35(-1.11%) |
Jun 12, 2017 | 31.87 | 32.69 | 30.84 | 31.31 | 162,355 | -0.56(-1.75%) |
Jun 09, 2017 | 30.91 | 31.91 | 30.81 | 31.87 | 223,116 | +1.22(+3.99%) |
Jun 08, 2017 | 29.90 | 31.15 | 28.84 | 30.65 | 253,245 | +1.17(+3.98%) |
Jun 07, 2017 | 29.19 | 29.58 | 28.81 | 29.47 | 148,040 | +0.40(+1.36%) |
Jun 06, 2017 | 28.68 | 29.26 | 28.34 | 29.08 | 121,701 | +0.14(+0.48%) |
Jun 05, 2017 | 29.12 | 29.54 | 28.94 | 28.94 | 115,648 | -0.17(-0.58%) |
Jun 02, 2017 | 28.87 | 29.81 | 28.87 | 29.11 | 200,522 | -0.05(-0.17%) |
Jun 01, 2017 | 28.59 | 29.19 | 28.40 | 29.16 | 117,939 | +0.72(+2.53%) |
May 31, 2017 | 28.82 | 28.82 | 28.16 | 28.44 | 105,982 | -0.33(-1.15%) |
May 30, 2017 | 28.90 | 28.93 | 28.35 | 28.77 | 96,627 | -0.19(-0.67%) |
May 26, 2017 | 29.10 | 29.23 | 28.86 | 28.96 | 107,103 | -0.25(-0.85%) |
May 25, 2017 | 29.45 | 29.48 | 29.05 | 29.21 | 108,586 | -0.08(-0.27%) |
May 24, 2017 | 29.54 | 29.54 | 29.03 | 29.29 | 122,649 | -0.22(-0.74%) |
May 23, 2017 | 29.25 | 29.74 | 28.92 | 29.51 | 76,451 | +0.39(+1.33%) |
May 22, 2017 | 28.85 | 29.21 | 28.77 | 29.13 | 82,383 | +0.39(+1.34%) |
May 19, 2017 | 28.93 | 29.29 | 28.71 | 28.74 | 137,286 | -0.22(-0.75%) |
May 18, 2017 | 28.77 | 29.25 | 28.67 | 28.96 | 108,176 | +0.08(+0.28%) |
May 17, 2017 | 29.42 | 29.67 | 28.61 | 28.88 | 168,680 | -1.24(-4.11%) |
May 16, 2017 | 30.11 | 30.15 | 29.74 | 30.11 | 77,394 | -0.01(-0.03%) |
May 15, 2017 | 29.83 | 30.26 | 29.83 | 30.12 | 82,235 | +0.37(+1.24%) |
May 12, 2017 | 29.79 | 30.04 | 29.41 | 29.75 | 96,076 | -0.22(-0.72%) |
May 11, 2017 | 30.54 | 30.54 | 29.87 | 29.97 | 82,342 | -0.72(-2.36%) |
May 10, 2017 | 30.61 | 30.92 | 30.54 | 30.69 | 62,688 | -0.03(-0.10%) |
May 09, 2017 | 31.08 | 31.08 | 30.44 | 30.73 | 79,350 | -0.32(-1.04%) |
May 08, 2017 | 31.00 | 31.19 | 30.82 | 31.05 | 55,555 | +0.05(+0.16%) |
May 05, 2017 | 31.22 | 31.22 | 30.80 | 31.00 | 97,854 | -0.07(-0.23%) |
May 04, 2017 | 31.13 | 31.43 | 30.86 | 31.07 | 95,102 | +0.21(+0.68%) |
May 03, 2017 | 30.36 | 30.93 | 30.36 | 30.86 | 93,011 | +0.35(+1.13%) |
May 02, 2017 | 31.08 | 31.20 | 30.28 | 30.52 | 149,051 | -0.55(-1.79%) |