Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.18 | 34.18 | 33.86 | 33.86 | 2,299 | -0.19(-0.55%) |
May 30, 2018 | 34.06 | 34.06 | 34.05 | 34.05 | 351 | +0.36(+1.06%) |
May 29, 2018 | 34.93 | 34.93 | 33.68 | 33.69 | 5,183 | -0.27(-0.80%) |
May 25, 2018 | 33.96 | 33.96 | 33.96 | 0 | -0.10(-0.29%) | |
May 24, 2018 | 34.37 | 34.37 | 33.95 | 34.06 | 2,610 | -0.03(-0.09%) |
May 23, 2018 | 33.75 | 34.09 | 33.75 | 34.09 | 4,568 | +0.29(+0.86%) |
May 22, 2018 | 34.02 | 34.02 | 33.80 | 33.80 | 3,131 | -0.08(-0.24%) |
May 21, 2018 | 34.02 | 34.02 | 33.83 | 33.88 | 8,289 | +0.14(+0.42%) |
May 18, 2018 | 33.74 | 33.76 | 33.73 | 33.74 | 3,046 | +0.03(+0.10%) |
May 17, 2018 | 33.83 | 33.86 | 33.68 | 33.71 | 16,265 | -0.12(-0.35%) |
May 16, 2018 | 33.83 | 33.84 | 33.79 | 33.83 | 2,374 | +0.22(+0.64%) |
May 15, 2018 | 33.86 | 33.86 | 33.53 | 33.61 | 16,886 | -0.26(-0.77%) |
May 14, 2018 | 34.05 | 34.05 | 33.85 | 33.87 | 15,728 | +0.03(+0.09%) |
May 11, 2018 | 33.93 | 33.93 | 33.78 | 33.84 | 1,202 | +0.06(+0.18%) |
May 10, 2018 | 33.66 | 33.79 | 33.63 | 33.78 | 1,374 | +0.22(+0.66%) |
May 09, 2018 | 33.29 | 33.56 | 33.29 | 33.56 | 3,036 | +0.31(+0.93%) |
May 08, 2018 | 33.13 | 33.32 | 33.13 | 33.25 | 4,013 | -0.09(-0.27%) |
May 07, 2018 | 33.28 | 33.34 | 33.26 | 33.34 | 2,369 | +0.31(+0.94%) |
May 04, 2018 | 32.56 | 33.14 | 32.56 | 33.03 | 7,957 | +0.94(+2.93%) |
May 03, 2018 | 32.51 | 32.51 | 32.09 | 32.09 | 806 | -0.42(-1.29%) |
May 02, 2018 | 32.65 | 32.79 | 32.51 | 32.51 | 2,933 | +0.13(+0.40%) |
May 01, 2018 | 32.43 | 32.43 | 32.38 | 32.38 | 2,426 | -0.03(-0.09%) |
Apr 30, 2018 | 32.69 | 32.77 | 32.41 | 32.41 | 4,232 | -0.19(-0.58%) |
Apr 27, 2018 | 32.60 | 32.60 | 32.60 | 32.60 | 627 | -0.03(-0.09%) |
Apr 26, 2018 | 32.64 | 32.66 | 32.63 | 32.63 | 4,669 | +0.47(+1.46%) |
Apr 25, 2018 | 32.16 | 32.29 | 32.15 | 32.16 | 5,072 | +0.05(+0.16%) |
Apr 24, 2018 | 32.87 | 32.87 | 32.00 | 32.11 | 5,737 | -0.58(-1.77%) |
Apr 23, 2018 | 32.84 | 32.91 | 32.55 | 32.69 | 9,189 | +0.00(+0.00%) |
Apr 20, 2018 | 33.01 | 33.02 | 32.69 | 32.69 | 3,936 | -0.32(-0.97%) |
Apr 19, 2018 | 33.17 | 33.17 | 32.96 | 33.01 | 7,578 | -0.43(-1.29%) |
Apr 18, 2018 | 33.44 | 33.44 | 33.44 | 33.44 | 36 | +0.00(+0.00%) |
Apr 17, 2018 | 33.16 | 33.44 | 33.15 | 33.44 | 5,611 | +0.54(+1.64%) |
Apr 16, 2018 | 32.76 | 32.90 | 32.76 | 32.90 | 3,533 | +0.36(+1.11%) |
Apr 13, 2018 | 32.54 | 32.54 | 32.54 | 32.54 | 147 | -0.30(-0.91%) |
Apr 12, 2018 | 32.79 | 32.87 | 32.70 | 32.84 | 8,490 | +0.28(+0.85%) |
Apr 11, 2018 | 32.40 | 32.71 | 32.40 | 32.56 | 9,334 | +0.23(+0.70%) |
Apr 10, 2018 | 32.33 | 32.33 | 32.33 | 32.33 | 95 | +0.00(+0.00%) |
Apr 09, 2018 | 32.36 | 32.38 | 32.33 | 32.33 | 1,836 | +0.39(+1.23%) |
Apr 06, 2018 | 32.51 | 32.51 | 31.78 | 31.94 | 4,095 | -0.77(-2.35%) |
Apr 05, 2018 | 32.49 | 32.79 | 32.49 | 32.71 | 1,664 | +0.65(+2.03%) |
Apr 04, 2018 | 31.81 | 32.06 | 31.80 | 32.06 | 10,035 | +0.12(+0.38%) |
Apr 03, 2018 | 31.94 | 31.94 | 31.94 | 31.94 | 1,188 | +0.58(+1.85%) |
Apr 02, 2018 | 32.09 | 32.09 | 31.36 | 31.36 | 7,313 | -0.97(-3.00%) |
Mar 29, 2018 | 32.33 | 32.33 | 32.33 | 0 | +0.61(+1.92%) | |
Mar 28, 2018 | 32.13 | 32.13 | 31.72 | 31.72 | 720 | -0.81(-2.49%) |
Mar 27, 2018 | 32.75 | 32.76 | 32.53 | 32.53 | 3,028 | +0.24(+0.74%) |
Mar 26, 2018 | 32.29 | 32.29 | 32.29 | 32.29 | 81 | +0.32(+1.00%) |
Mar 23, 2018 | 32.50 | 32.50 | 32.31 | 31.97 | 2,011 | -0.59(-1.81%) |
Mar 22, 2018 | 33.00 | 33.00 | 32.56 | 32.56 | 11,520 | -0.80(-2.40%) |
Mar 21, 2018 | 33.37 | 33.37 | 33.36 | 33.36 | 800 | -0.04(-0.13%) |
Mar 20, 2018 | 33.36 | 33.41 | 33.36 | 33.40 | 747 | -0.31(-0.91%) |
Mar 19, 2018 | 33.71 | 33.71 | 33.71 | 33.71 | 155 | +0.06(+0.17%) |
Mar 16, 2018 | 33.65 | 33.65 | 33.65 | 33.65 | 231 | +0.07(+0.22%) |
Mar 15, 2018 | 33.62 | 33.76 | 33.58 | 33.58 | 6,699 | +0.00(+0.00%) |
Mar 14, 2018 | 33.75 | 33.75 | 33.58 | 33.58 | 1,478 | -0.28(-0.83%) |
Mar 13, 2018 | 34.04 | 34.04 | 33.86 | 33.86 | 371 | -0.15(-0.44%) |
Mar 12, 2018 | 33.91 | 34.02 | 33.85 | 34.01 | 4,876 | +0.18(+0.53%) |
Mar 09, 2018 | 33.83 | 33.83 | 33.83 | 33.83 | 217 | +0.51(+1.53%) |
Mar 08, 2018 | 33.23 | 33.32 | 33.19 | 33.32 | 7,277 | +0.33(+1.00%) |
Mar 07, 2018 | 32.99 | 32.99 | 32.99 | 32.99 | 469 | -0.02(-0.08%) |
Mar 06, 2018 | 33.00 | 33.05 | 32.87 | 33.02 | 14,930 | +0.65(+2.01%) |
Mar 05, 2018 | 32.37 | 32.37 | 32.37 | 32.37 | 23 | +0.00(+0.00%) |
Mar 02, 2018 | 32.23 | 32.37 | 32.23 | 32.37 | 364 | +0.12(+0.39%) |
Mar 01, 2018 | 32.70 | 32.70 | 32.24 | 32.24 | 2,554 | -0.57(-1.74%) |
Feb 28, 2018 | 33.22 | 33.26 | 32.81 | 32.81 | 7,702 | -0.38(-1.14%) |
Feb 27, 2018 | 33.26 | 33.32 | 33.17 | 33.19 | 5,525 | -0.02(-0.07%) |
Feb 26, 2018 | 33.26 | 33.26 | 33.15 | 33.21 | 1,660 | +0.49(+1.51%) |
Feb 23, 2018 | 32.70 | 32.78 | 32.58 | 32.72 | 4,114 | +0.26(+0.79%) |
Feb 22, 2018 | 32.64 | 32.46 | 32.46 | 1,461 | -0.30(-0.92%) | |
Feb 21, 2018 | 32.76 | 32.76 | 32.76 | 32.76 | 266 | +0.00(+0.00%) |
Feb 20, 2018 | 32.76 | 32.76 | 32.76 | 32.76 | 231 | -0.02(-0.05%) |
Feb 16, 2018 | 32.78 | 32.78 | 32.78 | 0 | +0.24(+0.72%) | |
Feb 15, 2018 | 32.32 | 32.55 | 32.32 | 32.54 | 6,048 | +0.58(+1.82%) |
Feb 14, 2018 | 31.62 | 31.96 | 31.61 | 31.96 | 3,388 | +0.56(+1.78%) |
Feb 13, 2018 | 31.40 | 31.40 | 31.40 | 31.40 | 24 | +0.00(+0.00%) |
Feb 12, 2018 | 31.50 | 31.50 | 31.40 | 31.40 | 1,427 | +0.25(+0.80%) |
Feb 09, 2018 | 30.08 | 31.15 | 30.08 | 31.15 | 8,517 | +0.11(+0.35%) |
Feb 08, 2018 | 31.65 | 31.65 | 31.04 | 31.04 | 3,219 | -1.01(-3.15%) |
Feb 07, 2018 | 32.22 | 32.22 | 32.05 | 32.05 | 1,774 | +0.09(+0.28%) |
Feb 06, 2018 | 31.55 | 31.96 | 30.99 | 31.96 | 3,338 | +0.10(+0.31%) |
Feb 05, 2018 | 32.79 | 31.45 | 31.86 | 2,565 | -0.93(-2.84%) | |
Feb 02, 2018 | 32.79 | 32.79 | 32.79 | 32.79 | 395 | -0.47(-1.41%) |
Feb 01, 2018 | 33.11 | 33.26 | 33.11 | 33.26 | 639 | +0.07(+0.21%) |
Jan 31, 2018 | 33.18 | 33.19 | 33.08 | 33.19 | 2,931 | +0.11(+0.33%) |
Jan 30, 2018 | 33.08 | 33.57 | 33.57 | 33.08 | 225 | -0.49(-1.46%) |
Jan 29, 2018 | 33.69 | 33.69 | 33.56 | 33.57 | 587 | -0.21(-0.62%) |
Jan 26, 2018 | 33.55 | 33.78 | 33.55 | 33.78 | 8,008 | +0.23(+0.67%) |
Jan 25, 2018 | 33.60 | 33.60 | 33.44 | 33.55 | 1,298 | -0.07(-0.19%) |
Jan 24, 2018 | 33.64 | 33.64 | 33.62 | 33.62 | 3,648 | +0.07(+0.21%) |
Jan 23, 2018 | 33.51 | 33.55 | 33.51 | 33.55 | 4,172 | +0.25(+0.75%) |
Jan 22, 2018 | 33.24 | 33.30 | 33.24 | 33.30 | 686 | +0.19(+0.57%) |
Jan 19, 2018 | 33.07 | 33.11 | 33.02 | 33.11 | 1,908 | +0.16(+0.48%) |
Jan 18, 2018 | 32.95 | 32.95 | 32.95 | 32.95 | 162 | +0.24(+0.74%) |
Jan 17, 2018 | 32.68 | 32.74 | 32.68 | 32.71 | 75,675 | +0.14(+0.43%) |
Jan 16, 2018 | 32.57 | 32.57 | 32.57 | 32.57 | 364 | -0.14(-0.42%) |
Jan 12, 2018 | 32.71 | 32.71 | 32.71 | 0 | +0.64(+1.99%) | |
Jan 11, 2018 | 32.07 | 32.07 | 32.07 | 32.07 | 166 | -0.02(-0.06%) |
Jan 10, 2018 | 32.09 | 32.09 | 32.09 | 32.09 | 487 | -0.18(-0.56%) |
Jan 09, 2018 | 32.17 | 32.29 | 32.17 | 32.27 | 631 | +0.14(+0.44%) |
Jan 08, 2018 | 32.05 | 32.13 | 32.05 | 32.13 | 7,587 | +0.07(+0.22%) |
Jan 05, 2018 | 32.00 | 32.07 | 32.00 | 32.06 | 2,080 | +0.28(+0.87%) |
Jan 04, 2018 | 31.80 | 31.80 | 31.78 | 31.78 | 585 | +0.50(+1.59%) |
Jan 03, 2018 | 31.28 | 31.28 | 31.28 | 31.28 | 85 | +0.00(+0.00%) |
Jan 02, 2018 | 31.28 | 31.28 | 31.28 | 31.28 | 517 | +0.08(+0.26%) |
Dec 29, 2017 | 31.20 | 31.20 | 31.20 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 31.21 | 31.21 | 31.20 | 31.20 | 746 | +0.03(+0.10%) |
Dec 27, 2017 | 31.17 | 31.17 | 31.17 | 31.17 | 264 | -0.03(-0.10%) |
Dec 26, 2017 | 31.20 | 31.20 | 31.20 | 31.20 | 34 | -0.14(-0.45%) |
Dec 22, 2017 | 31.34 | 31.34 | 31.32 | 31.34 | 2,253 | -0.14(-0.46%) |
Dec 21, 2017 | 31.46 | 31.48 | 31.46 | 31.48 | 1,233 | +0.09(+0.30%) |
Dec 20, 2017 | 31.39 | 31.39 | 31.39 | 31.39 | 13 | -0.06(-0.19%) |
Dec 19, 2017 | 31.45 | 31.45 | 31.45 | 31.45 | 912 | -0.09(-0.29%) |
Dec 18, 2017 | 31.60 | 31.60 | 31.54 | 31.54 | 1,154 | +0.39(+1.25%) |
Dec 15, 2017 | 31.15 | 31.15 | 31.15 | 31.15 | 6 | +0.00(+0.00%) |
Dec 14, 2017 | 31.28 | 31.28 | 31.15 | 31.15 | 1,403 | -0.13(-0.42%) |
Dec 13, 2017 | 31.28 | 31.32 | 31.25 | 31.28 | 12,318 | +0.08(+0.26%) |
Dec 12, 2017 | 31.23 | 31.25 | 31.20 | 31.20 | 2,613 | +0.04(+0.14%) |
Dec 11, 2017 | 31.20 | 31.20 | 31.16 | 31.16 | 1,905 | +0.37(+1.19%) |
Dec 08, 2017 | 30.79 | 30.79 | 30.79 | 30.79 | 105 | +0.00(+0.00%) |
Dec 07, 2017 | 30.79 | 30.79 | 30.79 | 30.79 | 4 | +0.00(+0.00%) |
Dec 06, 2017 | 30.79 | 30.79 | 30.79 | 30.79 | 3,045 | -0.14(-0.45%) |
Dec 05, 2017 | 30.98 | 30.98 | 30.93 | 30.93 | 762 | -0.19(-0.61%) |
Dec 04, 2017 | 31.03 | 31.03 | 31.12 | 409 | +0.09(+0.29%) | |
Dec 01, 2017 | 31.01 | 31.03 | 31.01 | 31.03 | 723 | -0.20(-0.64%) |
Nov 30, 2017 | 31.01 | 31.23 | 31.01 | 31.23 | 27,229 | +0.37(+1.18%) |
Nov 29, 2017 | 30.94 | 30.94 | 30.86 | 30.86 | 50,916 | -0.23(-0.72%) |
Nov 28, 2017 | 31.09 | 31.09 | 31.09 | 31.09 | 10,043 | +0.11(+0.36%) |
Nov 27, 2017 | 31.07 | 31.07 | 30.95 | 30.98 | 13,573 | +0.05(+0.16%) |
Nov 24, 2017 | 30.93 | 30.93 | 30.93 | 30.93 | 120 | +0.04(+0.13%) |
Nov 22, 2017 | 30.81 | 30.90 | 30.81 | 30.89 | 92,715 | -0.02(-0.06%) |
Nov 21, 2017 | 30.90 | 30.91 | 30.90 | 30.91 | 10,018 | +0.24(+0.78%) |
Nov 20, 2017 | 30.67 | 30.67 | 30.67 | 30.67 | 100,406 | +0.02(+0.06%) |
Nov 17, 2017 | 30.67 | 30.67 | 30.65 | 30.65 | 10,128 | -0.08(-0.26%) |
Nov 16, 2017 | 30.73 | 30.73 | 30.73 | 30.73 | 10,107 | +0.32(+1.05%) |
Nov 15, 2017 | 30.43 | 30.43 | 30.41 | 30.41 | 10,211 | -0.07(-0.23%) |
Nov 14, 2017 | 30.48 | 30.48 | 30.48 | 30.48 | 10,022 | -0.13(-0.42%) |
Nov 13, 2017 | 30.61 | 30.61 | 30.61 | 30.61 | 10,013 | -0.02(-0.07%) |
Nov 10, 2017 | 30.55 | 30.63 | 30.55 | 30.63 | 11,203 | +0.24(+0.79%) |
Nov 09, 2017 | 30.54 | 30.54 | 30.38 | 30.39 | 11,034 | -0.36(-1.17%) |
Nov 08, 2017 | 30.75 | 30.75 | 30.75 | 30.75 | 10,012 | +0.07(+0.23%) |
Nov 07, 2017 | 30.67 | 30.68 | 30.67 | 30.68 | 10,063 | -0.03(-0.10%) |
Nov 06, 2017 | 30.66 | 30.71 | 30.65 | 30.71 | 113,551 | +0.09(+0.29%) |
Nov 03, 2017 | 30.48 | 30.63 | 30.48 | 30.62 | 14,884 | +0.14(+0.46%) |
Nov 02, 2017 | 30.40 | 30.48 | 30.40 | 30.48 | 11,114 | +0.01(+0.03%) |
Nov 01, 2017 | 30.61 | 30.61 | 30.47 | 30.47 | 10,890 | -0.06(-0.20%) |
Oct 31, 2017 | 30.43 | 30.53 | 30.43 | 30.53 | 10,400 | +0.21(+0.69%) |
Oct 30, 2017 | 30.32 | 30.32 | 30.32 | 30.32 | 50,033 | -0.12(-0.39%) |
Oct 27, 2017 | 30.32 | 30.44 | 30.32 | 30.44 | 13,007 | +0.29(+0.96%) |
Oct 26, 2017 | 30.16 | 30.16 | 30.10 | 30.15 | 51,739 | +0.08(+0.27%) |
Oct 25, 2017 | 30.10 | 30.14 | 29.94 | 30.07 | 13,817 | -0.23(-0.76%) |
Oct 24, 2017 | 30.30 | 30.30 | 30.30 | 30.30 | 10,056 | +0.04(+0.13%) |
Oct 23, 2017 | 30.35 | 30.35 | 30.26 | 30.26 | 50,205 | -0.03(-0.10%) |
Oct 20, 2017 | 30.27 | 30.29 | 30.27 | 30.29 | 10,230 | +0.06(+0.20%) |
Oct 19, 2017 | 30.06 | 30.23 | 30.06 | 30.23 | 10,501 | +0.02(+0.07%) |
Oct 18, 2017 | 30.38 | 30.39 | 30.21 | 30.21 | 50,524 | +0.02(+0.07%) |
Oct 17, 2017 | 30.21 | 30.21 | 30.17 | 30.19 | 10,310 | +0.00(+0.00%) |
Oct 16, 2017 | 30.15 | 30.19 | 30.15 | 30.19 | 11,891 | -0.02(-0.06%) |
Oct 13, 2017 | 30.23 | 30.23 | 30.21 | 30.21 | 304 | +0.06(+0.20%) |
Oct 12, 2017 | 30.13 | 30.18 | 30.13 | 30.15 | 51,205 | +0.09(+0.30%) |
Oct 11, 2017 | 30.04 | 30.06 | 30.04 | 30.06 | 50,292 | +0.05(+0.17%) |
Oct 10, 2017 | 30.09 | 30.09 | 30.01 | 30.01 | 10,352 | +0.01(+0.03%) |
Oct 09, 2017 | 30.04 | 30.05 | 30.00 | 30.00 | 12,272 | -0.06(-0.20%) |
Oct 06, 2017 | 30.03 | 30.06 | 30.03 | 30.06 | 10,993 | +0.04(+0.13%) |
Oct 05, 2017 | 30.00 | 30.02 | 30.00 | 30.02 | 10,594 | +0.22(+0.74%) |
Oct 04, 2017 | 29.79 | 29.83 | 29.79 | 29.80 | 3,838 | +0.06(+0.20%) |
Oct 03, 2017 | 29.79 | 29.79 | 29.73 | 29.74 | 50,393 | +0.00(+0.00%) |
Oct 02, 2017 | 29.70 | 29.74 | 29.56 | 29.74 | 25,348 | +0.20(+0.68%) |
Sep 29, 2017 | 29.54 | 29.54 | 29.54 | 29.54 | 1,786 | +0.17(+0.57%) |
Sep 28, 2017 | 29.46 | 29.46 | 29.37 | 29.37 | 1,086 | -0.13(-0.44%) |
Sep 27, 2017 | 29.41 | 29.50 | 29.35 | 29.50 | 1,048 | +0.16(+0.55%) |
Sep 26, 2017 | 29.40 | 29.40 | 29.25 | 29.34 | 476 | -0.10(-0.34%) |
Sep 25, 2017 | 29.44 | 29.44 | 29.44 | 29.44 | 221 | +0.00(+0.00%) |
Sep 22, 2017 | 29.48 | 29.48 | 29.44 | 29.44 | 484 | -0.08(-0.26%) |
Sep 21, 2017 | 29.53 | 29.53 | 29.52 | 29.52 | 1,089 | -0.03(-0.09%) |
Sep 20, 2017 | 29.53 | 29.58 | 29.53 | 29.54 | 3,210 | -0.08(-0.26%) |
Sep 19, 2017 | 29.62 | 29.62 | 29.62 | 29.62 | 795 | +0.02(+0.07%) |
Sep 18, 2017 | 29.60 | 29.60 | 29.60 | 29.60 | 870 | +0.00(+0.00%) |
Sep 15, 2017 | 29.60 | 29.60 | 29.60 | 29.60 | 771 | -0.02(-0.07%) |
Sep 14, 2017 | 29.60 | 29.62 | 29.60 | 29.62 | 1,797 | -0.01(-0.03%) |
Sep 13, 2017 | 29.63 | 29.63 | 29.63 | 29.63 | 2,123 | +0.08(+0.27%) |
Sep 12, 2017 | 29.51 | 29.62 | 29.51 | 29.55 | 1,859 | +0.39(+1.34%) |
Sep 11, 2017 | 29.16 | 29.16 | 29.16 | 29.16 | 24 | +0.00(+0.00%) |
Sep 08, 2017 | 29.16 | 29.16 | 29.16 | 29.16 | 227 | +0.00(+0.00%) |
Sep 07, 2017 | 29.16 | 29.16 | 29.16 | 29.16 | 8 | +0.00(+0.00%) |
Sep 06, 2017 | 29.16 | 29.16 | 29.16 | 29.16 | 25 | +0.00(+0.00%) |
Sep 05, 2017 | 29.22 | 29.22 | 29.16 | 29.16 | 1,482 | -0.16(-0.55%) |
Sep 01, 2017 | 29.33 | 29.33 | 29.32 | 29.32 | 1,829 | +0.60(+2.09%) |
Aug 31, 2017 | 28.72 | 28.72 | 28.72 | 28.72 | 5 | +0.00(+0.00%) |
Aug 30, 2017 | 28.72 | 28.72 | 28.72 | 28.72 | 19 | +0.00(+0.00%) |
Aug 29, 2017 | 28.72 | 28.72 | 28.72 | 28.72 | 151 | -0.18(-0.62%) |
Aug 28, 2017 | 28.87 | 28.90 | 28.87 | 28.90 | 555 | +0.06(+0.22%) |
Aug 25, 2017 | 28.84 | 28.84 | 28.84 | 28.84 | 5 | +0.00(+0.00%) |
Aug 24, 2017 | 28.84 | 28.84 | 28.84 | 28.84 | 33 | +0.00(+0.00%) |
Aug 23, 2017 | 28.84 | 28.86 | 28.84 | 28.84 | 1,775 | -0.13(-0.46%) |
Aug 22, 2017 | 28.97 | 28.97 | 28.97 | 28.97 | 37 | +0.00(+0.00%) |
Aug 21, 2017 | 28.97 | 28.97 | 28.97 | 28.97 | 8 | +0.00(+0.00%) |
Aug 18, 2017 | 28.97 | 28.97 | 28.97 | 28.97 | 58 | +0.00(+0.00%) |
Aug 17, 2017 | 28.97 | 28.97 | 28.97 | 28.97 | 268 | -0.10(-0.34%) |
Aug 16, 2017 | 29.07 | 29.07 | 29.07 | 29.07 | 1,394 | +0.15(+0.51%) |
Aug 15, 2017 | 28.93 | 28.93 | 28.91 | 28.92 | 914 | -0.21(-0.71%) |
Aug 14, 2017 | 29.13 | 29.13 | 29.13 | 29.13 | 136 | +0.27(+0.94%) |
Aug 11, 2017 | 28.86 | 28.86 | 28.86 | 28.86 | 238 | -0.04(-0.14%) |
Aug 10, 2017 | 28.90 | 28.90 | 28.90 | 28.90 | 104 | -0.14(-0.48%) |
Aug 09, 2017 | 29.04 | 29.04 | 29.04 | 29.04 | 267 | -0.26(-0.89%) |
Aug 08, 2017 | 29.30 | 29.30 | 29.30 | 29.30 | 113 | -0.01(-0.03%) |
Aug 07, 2017 | 29.31 | 29.31 | 29.31 | 29.31 | 119 | +0.06(+0.21%) |
Aug 04, 2017 | 29.25 | 29.25 | 29.25 | 29.25 | 107 | +0.11(+0.38%) |
Aug 03, 2017 | 29.14 | 29.14 | 29.14 | 29.14 | 106 | +0.02(+0.06%) |
Aug 02, 2017 | 29.20 | 29.20 | 29.12 | 29.12 | 1,117 | +0.04(+0.15%) |
Aug 01, 2017 | 29.11 | 29.11 | 29.07 | 29.08 | 1,017 | -0.10(-0.34%) |
Jul 31, 2017 | 29.18 | 29.18 | 29.18 | 29.18 | 188 | +0.09(+0.31%) |
Jul 28, 2017 | 29.09 | 29.09 | 29.09 | 29.09 | 103 | +0.16(+0.54%) |
Jul 27, 2017 | 29.23 | 29.23 | 28.93 | 28.93 | 5,102 | -0.28(-0.94%) |
Jul 26, 2017 | 29.21 | 29.21 | 29.21 | 29.21 | 4 | +0.00(+0.00%) |
Jul 25, 2017 | 29.21 | 29.21 | 29.21 | 29.21 | 4 | +0.00(+0.00%) |
Jul 24, 2017 | 29.21 | 29.21 | 29.21 | 29.21 | 500 | +0.20(+0.69%) |
Jul 21, 2017 | 29.01 | 29.01 | 29.01 | 29.01 | 4 | +0.00(+0.00%) |
Jul 20, 2017 | 29.01 | 29.01 | 29.01 | 29.01 | 46 | +0.00(+0.00%) |
Jul 19, 2017 | 29.01 | 29.01 | 29.01 | 29.01 | 6 | +0.00(+0.00%) |
Jul 18, 2017 | 28.97 | 29.01 | 28.97 | 29.01 | 1,032 | +0.08(+0.28%) |
Jul 17, 2017 | 28.97 | 28.99 | 28.93 | 28.93 | 9,161 | +0.14(+0.49%) |
Jul 14, 2017 | 28.79 | 28.79 | 28.79 | 28.79 | 6 | +0.00(+0.00%) |
Jul 13, 2017 | 28.79 | 28.79 | 28.79 | 28.79 | 4,705 | +0.09(+0.30%) |
Jul 12, 2017 | 28.70 | 28.70 | 28.70 | 28.70 | 106 | +0.29(+1.01%) |
Jul 11, 2017 | 28.42 | 28.42 | 28.42 | 28.42 | 263 | -0.11(-0.40%) |
Jul 10, 2017 | 28.53 | 28.53 | 28.53 | 28.53 | 135 | +0.18(+0.63%) |
Jul 07, 2017 | 29.05 | 29.05 | 28.30 | 28.35 | 3,354 | -0.07(-0.23%) |
Jul 06, 2017 | 28.42 | 28.42 | 28.42 | 28.42 | 3 | +0.00(+0.00%) |
Jul 05, 2017 | 28.32 | 28.46 | 28.32 | 28.42 | 668 | +0.09(+0.30%) |
Jul 03, 2017 | 28.49 | 28.49 | 28.33 | 28.33 | 1,113 | -0.19(-0.67%) |
Jun 30, 2017 | 28.40 | 28.52 | 28.40 | 28.52 | 309 | +0.22(+0.77%) |
Jun 29, 2017 | 28.30 | 28.30 | 28.30 | 28.30 | 427 | -0.17(-0.59%) |
Jun 28, 2017 | 28.47 | 28.47 | 28.47 | 28.47 | 4 | +0.00(+0.00%) |
Jun 27, 2017 | 28.64 | 28.64 | 28.47 | 28.47 | 1,201 | -0.26(-0.91%) |
Jun 26, 2017 | 28.92 | 28.92 | 28.73 | 28.73 | 1,546 | +0.01(+0.03%) |
Jun 23, 2017 | 28.72 | 28.72 | 28.72 | 28.72 | 313 | +0.02(+0.07%) |
Jun 22, 2017 | 28.57 | 28.71 | 28.57 | 28.70 | 2,505 | +0.08(+0.28%) |
Jun 21, 2017 | 28.59 | 28.62 | 28.59 | 28.62 | 554 | -0.10(-0.35%) |
Jun 20, 2017 | 28.72 | 28.72 | 28.72 | 28.72 | 725 | -0.05(-0.17%) |
Jun 19, 2017 | 28.77 | 28.77 | 28.77 | 28.77 | 769 | +0.38(+1.32%) |
Jun 16, 2017 | 28.43 | 28.43 | 28.39 | 28.39 | 2,788 | -0.22(-0.76%) |
Jun 15, 2017 | 28.61 | 28.61 | 28.61 | 28.61 | 36 | +0.00(+0.00%) |
Jun 14, 2017 | 28.61 | 28.61 | 28.61 | 28.61 | 102 | +0.09(+0.33%) |
Jun 13, 2017 | 28.53 | 28.53 | 28.52 | 28.52 | 2,357 | +0.16(+0.56%) |
Jun 12, 2017 | 28.52 | 28.52 | 28.24 | 28.36 | 1,190 | -0.47(-1.63%) |
Jun 09, 2017 | 28.83 | 28.83 | 28.83 | 28.83 | 106 | +0.02(+0.07%) |
Jun 08, 2017 | 28.81 | 28.81 | 28.81 | 28.81 | 204 | -0.12(-0.41%) |
Jun 07, 2017 | 28.93 | 28.93 | 28.93 | 28.93 | 0 | +0.00(+0.00%) |
Jun 06, 2017 | 28.93 | 28.93 | 28.93 | 28.93 | 4 | +0.00(+0.00%) |
Jun 05, 2017 | 28.93 | 28.93 | 28.93 | 28.93 | 6 | +0.00(+0.00%) |
Jun 02, 2017 | 28.85 | 28.93 | 28.85 | 28.93 | 1,755 | +0.18(+0.63%) |