Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 30.33 | 31.47 | 30.33 | 30.65 | 271,629 | +0.43(+1.42%) |
Jan 30, 2018 | 30.00 | 30.02 | 29.76 | 30.22 | 208,905 | -0.03(-0.10%) |
Jan 29, 2018 | 31.10 | 31.21 | 30.20 | 30.25 | 317,633 | -0.86(-2.76%) |
Jan 26, 2018 | 31.29 | 31.50 | 30.23 | 31.11 | 484,431 | -0.18(-0.58%) |
Jan 25, 2018 | 30.19 | 31.36 | 29.64 | 31.29 | 647,784 | +1.10(+3.64%) |
Jan 24, 2018 | 30.59 | 30.94 | 30.11 | 30.19 | 259,455 | -0.22(-0.72%) |
Jan 23, 2018 | 30.27 | 30.56 | 30.08 | 30.41 | 252,057 | -0.05(-0.16%) |
Jan 22, 2018 | 30.40 | 30.53 | 30.01 | 30.46 | 137,777 | +0.08(+0.26%) |
Jan 19, 2018 | 29.47 | 30.45 | 29.47 | 30.38 | 216,499 | +0.80(+2.70%) |
Jan 18, 2018 | 29.90 | 30.13 | 29.50 | 29.58 | 185,986 | -0.20(-0.67%) |
Jan 17, 2018 | 29.82 | 29.84 | 29.09 | 29.78 | 176,539 | +0.02(+0.07%) |
Jan 16, 2018 | 30.26 | 30.52 | 29.70 | 29.76 | 203,799 | -0.24(-0.80%) |
Jan 12, 2018 | 30.00 | 30.00 | 30.00 | 0 | +0.26(+0.87%) | |
Jan 11, 2018 | 28.67 | 29.93 | 28.59 | 29.74 | 306,130 | +1.30(+4.57%) |
Jan 10, 2018 | 27.89 | 28.80 | 27.89 | 28.44 | 203,551 | +0.52(+1.86%) |
Jan 09, 2018 | 28.05 | 28.33 | 27.90 | 27.92 | 105,565 | +0.01(+0.04%) |
Jan 08, 2018 | 27.54 | 28.18 | 27.20 | 27.91 | 264,897 | +0.49(+1.79%) |
Jan 05, 2018 | 27.80 | 27.84 | 27.12 | 27.42 | 230,063 | -0.26(-0.94%) |
Jan 04, 2018 | 28.27 | 28.95 | 27.57 | 27.68 | 369,310 | -0.27(-0.97%) |
Jan 03, 2018 | 27.20 | 28.41 | 27.00 | 27.95 | 391,476 | +1.30(+4.88%) |
Jan 02, 2018 | 26.10 | 26.98 | 26.10 | 26.65 | 242,519 | +0.66(+2.54%) |
Dec 29, 2017 | 25.99 | 25.99 | 25.99 | 0 | -0.38(-1.44%) | |
Dec 28, 2017 | 26.14 | 26.51 | 25.97 | 26.37 | 490,163 | +0.29(+1.11%) |
Dec 27, 2017 | 26.34 | 26.34 | 26.06 | 26.08 | 121,467 | -0.26(-0.99%) |
Dec 26, 2017 | 26.68 | 26.88 | 26.09 | 26.34 | 95,974 | -0.23(-0.87%) |
Dec 22, 2017 | 26.80 | 26.84 | 26.41 | 26.57 | 110,694 | +0.00(+0.00%) |
Dec 21, 2017 | 26.59 | 26.88 | 26.54 | 26.57 | 154,226 | -0.08(-0.30%) |
Dec 20, 2017 | 26.98 | 26.98 | 26.52 | 26.65 | 116,471 | -0.16(-0.60%) |
Dec 19, 2017 | 27.10 | 27.22 | 26.65 | 26.81 | 144,580 | -0.13(-0.48%) |
Dec 18, 2017 | 26.67 | 27.16 | 26.58 | 26.94 | 184,424 | +0.42(+1.58%) |
Dec 15, 2017 | 25.91 | 26.79 | 25.91 | 26.52 | 760,652 | +0.70(+2.71%) |
Dec 14, 2017 | 26.58 | 26.63 | 25.70 | 25.82 | 270,197 | -0.65(-2.46%) |
Dec 13, 2017 | 26.86 | 27.02 | 26.43 | 26.47 | 144,636 | -0.48(-1.78%) |
Dec 12, 2017 | 26.75 | 27.20 | 26.75 | 26.95 | 165,753 | +0.36(+1.35%) |
Dec 11, 2017 | 26.94 | 27.08 | 26.49 | 26.59 | 197,322 | -0.33(-1.23%) |
Dec 08, 2017 | 27.07 | 27.26 | 26.61 | 26.92 | 150,911 | +0.00(+0.00%) |
Dec 07, 2017 | 26.71 | 27.05 | 26.60 | 86,326 | +0.00(+0.00%) | |
Dec 06, 2017 | 26.86 | 27.04 | 26.72 | 26.76 | 136,882 | -0.15(-0.56%) |
Dec 05, 2017 | 27.31 | 27.31 | 26.84 | 26.91 | 156,141 | -0.30(-1.10%) |
Dec 04, 2017 | 27.60 | 28.28 | 27.15 | 27.21 | 223,023 | +0.14(+0.52%) |
Dec 01, 2017 | 27.23 | 27.32 | 26.60 | 27.07 | 261,901 | -0.03(-0.11%) |
Nov 30, 2017 | 28.45 | 28.52 | 27.01 | 27.10 | 252,445 | -1.30(-4.58%) |
Nov 29, 2017 | 27.02 | 28.50 | 27.02 | 28.40 | 680,124 | +1.65(+6.17%) |
Nov 28, 2017 | 26.50 | 26.92 | 26.27 | 26.75 | 576,752 | +0.13(+0.49%) |
Nov 27, 2017 | 26.96 | 26.98 | 26.61 | 26.62 | 250,921 | -0.02(-0.08%) |
Nov 24, 2017 | 26.95 | 27.00 | 26.55 | 26.64 | 67,371 | -0.25(-0.93%) |
Nov 22, 2017 | 26.83 | 26.96 | 26.57 | 26.89 | 216,010 | +0.06(+0.22%) |
Nov 21, 2017 | 27.11 | 27.11 | 26.61 | 26.83 | 185,560 | -0.21(-0.78%) |
Nov 20, 2017 | 26.82 | 27.07 | 26.70 | 27.04 | 205,837 | +0.28(+1.05%) |
Nov 17, 2017 | 26.40 | 27.05 | 26.07 | 26.76 | 158,429 | +0.21(+0.79%) |
Nov 16, 2017 | 26.69 | 26.91 | 26.45 | 26.55 | 249,824 | +0.04(+0.15%) |
Nov 15, 2017 | 26.19 | 26.68 | 26.02 | 26.51 | 179,720 | +0.07(+0.26%) |
Nov 14, 2017 | 25.89 | 26.61 | 25.89 | 26.44 | 247,081 | +0.53(+2.05%) |
Nov 13, 2017 | 24.90 | 26.05 | 24.75 | 25.91 | 265,780 | +0.85(+3.39%) |
Nov 10, 2017 | 25.16 | 25.32 | 25.05 | 25.06 | 287,013 | -0.13(-0.52%) |
Nov 09, 2017 | 25.28 | 25.42 | 24.83 | 25.19 | 330,048 | -0.33(-1.29%) |
Nov 08, 2017 | 26.10 | 26.11 | 25.39 | 25.52 | 193,194 | -0.64(-2.45%) |
Nov 07, 2017 | 26.75 | 27.29 | 26.15 | 26.16 | 329,098 | -0.57(-2.13%) |
Nov 06, 2017 | 26.46 | 26.79 | 26.40 | 26.73 | 225,555 | +0.12(+0.45%) |
Nov 03, 2017 | 26.75 | 26.75 | 26.40 | 26.61 | 307,093 | -0.23(-0.86%) |
Nov 02, 2017 | 26.85 | 27.17 | 26.54 | 26.84 | 266,619 | -0.05(-0.19%) |
Nov 01, 2017 | 27.48 | 27.70 | 26.76 | 26.89 | 342,111 | -0.45(-1.65%) |
Oct 31, 2017 | 27.76 | 27.76 | 27.24 | 27.34 | 392,820 | -0.46(-1.65%) |
Oct 30, 2017 | 28.45 | 28.45 | 27.73 | 27.80 | 244,211 | -0.79(-2.76%) |
Oct 27, 2017 | 28.47 | 28.86 | 28.15 | 28.59 | 436,817 | -0.06(-0.21%) |
Oct 26, 2017 | 30.55 | 30.77 | 28.23 | 28.65 | 516,487 | -1.92(-6.28%) |
Oct 25, 2017 | 31.07 | 31.11 | 30.35 | 30.57 | 418,657 | -0.42(-1.36%) |
Oct 24, 2017 | 31.50 | 31.59 | 30.82 | 30.99 | 401,402 | -0.32(-1.02%) |
Oct 23, 2017 | 31.71 | 32.15 | 31.27 | 31.31 | 582,079 | -1.09(-3.36%) |
Oct 20, 2017 | 33.57 | 33.85 | 31.97 | 32.40 | 362,394 | -0.76(-2.29%) |
Oct 19, 2017 | 32.50 | 33.25 | 32.42 | 33.16 | 166,638 | +0.46(+1.41%) |
Oct 18, 2017 | 32.66 | 32.90 | 32.48 | 32.70 | 104,601 | +0.26(+0.80%) |
Oct 17, 2017 | 33.10 | 33.14 | 32.42 | 32.44 | 174,583 | -0.64(-1.93%) |
Oct 16, 2017 | 33.10 | 33.34 | 32.85 | 33.08 | 117,196 | +0.02(+0.06%) |
Oct 13, 2017 | 32.95 | 33.17 | 32.54 | 33.06 | 158,543 | +0.01(+0.03%) |
Oct 12, 2017 | 33.06 | 33.23 | 32.94 | 33.05 | 112,231 | -0.01(-0.03%) |
Oct 11, 2017 | 33.06 | 33.24 | 32.81 | 33.06 | 92,906 | +0.00(+0.00%) |
Oct 10, 2017 | 33.21 | 33.25 | 32.88 | 33.06 | 152,506 | +0.11(+0.33%) |
Oct 09, 2017 | 32.63 | 33.21 | 32.53 | 32.95 | 163,411 | +0.39(+1.20%) |
Oct 06, 2017 | 32.99 | 33.09 | 32.55 | 32.56 | 182,028 | -0.25(-0.76%) |
Oct 05, 2017 | 32.61 | 33.15 | 32.61 | 32.81 | 124,807 | +0.24(+0.74%) |
Oct 04, 2017 | 32.77 | 33.05 | 32.43 | 32.57 | 169,672 | -0.48(-1.45%) |
Oct 03, 2017 | 33.11 | 33.40 | 32.54 | 33.05 | 123,430 | +0.04(+0.12%) |
Oct 02, 2017 | 32.65 | 33.04 | 32.39 | 33.01 | 146,371 | +0.39(+1.20%) |
Sep 29, 2017 | 32.36 | 32.89 | 32.36 | 32.62 | 164,756 | +0.17(+0.52%) |
Sep 28, 2017 | 31.75 | 32.46 | 31.66 | 32.45 | 222,212 | +0.81(+2.56%) |
Sep 27, 2017 | 31.25 | 31.98 | 30.97 | 31.64 | 176,868 | +0.79(+2.56%) |
Sep 26, 2017 | 30.81 | 31.32 | 30.70 | 30.85 | 166,133 | +0.10(+0.33%) |
Sep 25, 2017 | 30.57 | 30.98 | 30.54 | 30.75 | 158,305 | +0.14(+0.46%) |
Sep 22, 2017 | 30.18 | 30.74 | 30.05 | 30.61 | 105,889 | +0.27(+0.89%) |
Sep 21, 2017 | 30.07 | 30.37 | 30.06 | 30.34 | 68,479 | +0.30(+1.00%) |
Sep 20, 2017 | 29.59 | 30.33 | 29.40 | 30.04 | 134,043 | +0.42(+1.42%) |
Sep 19, 2017 | 29.47 | 29.78 | 29.37 | 29.62 | 113,721 | +0.13(+0.44%) |
Sep 18, 2017 | 28.82 | 29.58 | 28.76 | 29.49 | 179,913 | +0.89(+3.11%) |
Sep 15, 2017 | 28.51 | 28.75 | 28.11 | 28.60 | 529,482 | +0.10(+0.35%) |
Sep 14, 2017 | 28.74 | 28.95 | 28.40 | 28.50 | 85,630 | -0.23(-0.80%) |
Sep 13, 2017 | 28.65 | 28.85 | 28.52 | 28.73 | 120,365 | +0.04(+0.14%) |
Sep 12, 2017 | 28.12 | 28.77 | 28.12 | 28.69 | 78,086 | +0.63(+2.25%) |
Sep 11, 2017 | 27.75 | 28.27 | 27.73 | 28.06 | 105,705 | +0.65(+2.37%) |
Sep 08, 2017 | 27.13 | 27.66 | 27.13 | 27.41 | 124,922 | +0.37(+1.37%) |
Sep 07, 2017 | 27.32 | 27.49 | 26.64 | 27.04 | 172,839 | -0.35(-1.28%) |
Sep 06, 2017 | 27.65 | 27.91 | 27.34 | 27.39 | 112,072 | -0.16(-0.58%) |
Sep 05, 2017 | 28.21 | 28.23 | 27.50 | 27.55 | 114,194 | -0.81(-2.86%) |
Sep 01, 2017 | 28.21 | 28.58 | 28.09 | 28.36 | 79,488 | +0.18(+0.64%) |
Aug 31, 2017 | 28.58 | 28.75 | 28.01 | 28.18 | 138,763 | -0.32(-1.12%) |
Aug 30, 2017 | 28.20 | 28.51 | 28.05 | 28.50 | 110,686 | +0.36(+1.28%) |
Aug 29, 2017 | 27.97 | 28.37 | 27.74 | 28.14 | 87,441 | -0.13(-0.46%) |
Aug 28, 2017 | 28.77 | 28.77 | 28.09 | 28.27 | 77,195 | -0.44(-1.53%) |
Aug 25, 2017 | 28.49 | 28.82 | 28.40 | 28.71 | 72,289 | +0.34(+1.20%) |
Aug 24, 2017 | 28.24 | 28.37 | 28.09 | 28.37 | 82,273 | +0.24(+0.85%) |
Aug 23, 2017 | 27.82 | 28.28 | 27.82 | 28.13 | 76,403 | +0.08(+0.29%) |
Aug 22, 2017 | 27.92 | 28.10 | 27.75 | 28.05 | 111,818 | +0.21(+0.75%) |
Aug 21, 2017 | 27.76 | 27.91 | 27.42 | 27.84 | 86,909 | +0.02(+0.07%) |
Aug 18, 2017 | 27.36 | 28.03 | 27.33 | 27.82 | 141,226 | +0.16(+0.58%) |
Aug 17, 2017 | 28.51 | 28.75 | 27.62 | 27.66 | 154,271 | -0.91(-3.19%) |
Aug 16, 2017 | 28.67 | 28.85 | 28.48 | 28.57 | 130,306 | -0.01(-0.03%) |
Aug 15, 2017 | 29.00 | 29.01 | 28.53 | 28.58 | 100,827 | -0.16(-0.56%) |
Aug 14, 2017 | 28.15 | 28.88 | 28.15 | 28.74 | 120,221 | +0.76(+2.72%) |
Aug 11, 2017 | 28.13 | 28.43 | 27.58 | 27.98 | 194,703 | -0.34(-1.20%) |
Aug 10, 2017 | 28.64 | 28.91 | 28.21 | 28.32 | 170,222 | -0.57(-1.97%) |
Aug 09, 2017 | 29.04 | 29.54 | 28.79 | 28.89 | 196,574 | -0.38(-1.30%) |
Aug 08, 2017 | 29.57 | 29.72 | 29.24 | 29.27 | 263,825 | -0.29(-0.98%) |
Aug 07, 2017 | 29.59 | 29.68 | 29.12 | 29.56 | 174,424 | -0.11(-0.37%) |
Aug 04, 2017 | 29.52 | 29.70 | 29.21 | 29.67 | 125,532 | +0.42(+1.44%) |
Aug 03, 2017 | 29.60 | 29.76 | 29.14 | 29.25 | 80,127 | -0.34(-1.15%) |
Aug 02, 2017 | 29.76 | 29.91 | 29.39 | 29.59 | 85,487 | -0.17(-0.57%) |
Aug 01, 2017 | 30.00 | 30.00 | 29.57 | 29.76 | 209,436 | -0.09(-0.30%) |
Jul 31, 2017 | 28.84 | 29.90 | 28.74 | 29.85 | 285,208 | +1.09(+3.79%) |
Jul 28, 2017 | 28.71 | 29.07 | 28.42 | 28.76 | 175,879 | +0.08(+0.28%) |
Jul 27, 2017 | 29.50 | 29.99 | 28.21 | 28.68 | 195,174 | +0.44(+1.56%) |
Jul 26, 2017 | 28.55 | 28.75 | 28.17 | 28.24 | 209,780 | -0.25(-0.88%) |
Jul 25, 2017 | 28.26 | 28.64 | 28.11 | 28.49 | 266,118 | +0.48(+1.71%) |
Jul 24, 2017 | 27.79 | 28.20 | 27.76 | 28.01 | 133,463 | +0.22(+0.79%) |
Jul 21, 2017 | 28.04 | 28.04 | 27.22 | 27.79 | 273,558 | -0.13(-0.47%) |
Jul 20, 2017 | 28.03 | 27.64 | 27.92 | 153,223 | -0.03(-0.11%) | |
Jul 19, 2017 | 28.13 | 28.32 | 27.52 | 27.95 | 106,609 | -0.12(-0.43%) |
Jul 18, 2017 | 28.16 | 28.32 | 27.92 | 28.07 | 89,425 | -0.27(-0.95%) |
Jul 17, 2017 | 28.40 | 28.56 | 28.15 | 28.34 | 108,521 | -0.20(-0.70%) |
Jul 14, 2017 | 28.33 | 28.67 | 28.00 | 28.54 | 146,023 | -0.17(-0.59%) |
Jul 13, 2017 | 28.83 | 28.88 | 28.56 | 28.71 | 97,045 | -0.03(-0.10%) |
Jul 12, 2017 | 28.63 | 29.24 | 28.56 | 28.74 | 121,393 | +0.04(+0.14%) |
Jul 11, 2017 | 28.86 | 28.95 | 28.25 | 28.70 | 182,523 | -0.05(-0.17%) |
Jul 10, 2017 | 29.01 | 29.10 | 28.46 | 28.75 | 150,453 | -0.37(-1.27%) |
Jul 07, 2017 | 28.64 | 29.15 | 28.38 | 29.12 | 159,865 | +0.54(+1.89%) |
Jul 06, 2017 | 28.59 | 28.90 | 28.33 | 28.58 | 192,956 | -0.04(-0.14%) |
Jul 05, 2017 | 29.26 | 29.27 | 28.23 | 28.62 | 130,815 | -0.65(-2.22%) |
Jul 03, 2017 | 28.43 | 29.44 | 28.26 | 29.27 | 82,130 | +0.99(+3.50%) |
Jun 30, 2017 | 28.95 | 28.95 | 28.05 | 28.28 | 231,252 | -0.67(-2.31%) |
Jun 29, 2017 | 28.61 | 28.95 | 28.18 | 28.95 | 181,689 | +0.84(+2.99%) |
Jun 28, 2017 | 28.12 | 28.34 | 27.97 | 28.11 | 210,650 | +0.24(+0.86%) |
Jun 27, 2017 | 28.08 | 27.55 | 27.87 | 384,376 | +0.27(+0.98%) | |
Jun 26, 2017 | 27.39 | 27.75 | 27.01 | 27.60 | 215,170 | +0.18(+0.66%) |
Jun 23, 2017 | 27.37 | 27.57 | 27.24 | 27.42 | 528,132 | +0.05(+0.18%) |
Jun 22, 2017 | 27.79 | 27.80 | 27.30 | 27.37 | 150,820 | -0.44(-1.58%) |
Jun 21, 2017 | 27.99 | 28.44 | 27.45 | 27.81 | 209,701 | -0.18(-0.64%) |
Jun 20, 2017 | 28.51 | 28.63 | 27.82 | 27.99 | 370,783 | -0.60(-2.10%) |
Jun 19, 2017 | 28.76 | 29.04 | 28.35 | 28.59 | 151,516 | +0.02(+0.07%) |
Jun 16, 2017 | 29.15 | 29.49 | 28.50 | 28.57 | 311,615 | -0.84(-2.86%) |
Jun 15, 2017 | 29.37 | 29.67 | 28.90 | 29.41 | 197,335 | -0.17(-0.57%) |
Jun 14, 2017 | 28.75 | 29.60 | 28.46 | 29.58 | 267,467 | +0.57(+1.96%) |
Jun 13, 2017 | 30.31 | 30.53 | 28.95 | 29.01 | 343,152 | -1.18(-3.91%) |
Jun 12, 2017 | 30.21 | 30.53 | 29.52 | 30.19 | 405,685 | +0.05(+0.17%) |
Jun 09, 2017 | 29.64 | 30.84 | 29.59 | 30.14 | 391,183 | +0.73(+2.48%) |
Jun 08, 2017 | 28.84 | 29.83 | 28.84 | 29.41 | 224,474 | +0.58(+2.01%) |
Jun 07, 2017 | 28.63 | 28.90 | 28.41 | 28.83 | 116,029 | +0.35(+1.23%) |
Jun 06, 2017 | 28.39 | 28.77 | 28.15 | 28.48 | 178,783 | -0.15(-0.52%) |
Jun 05, 2017 | 28.21 | 29.06 | 28.10 | 28.63 | 160,221 | +0.41(+1.45%) |
Jun 02, 2017 | 27.79 | 28.43 | 27.57 | 28.22 | 269,282 | +0.20(+0.71%) |
Jun 01, 2017 | 28.11 | 28.11 | 27.45 | 28.02 | 250,058 | +0.07(+0.25%) |
May 31, 2017 | 28.47 | 31.25 | 27.33 | 27.95 | 454,636 | -0.50(-1.76%) |
May 30, 2017 | 28.85 | 28.89 | 28.19 | 28.45 | 128,061 | -0.57(-1.96%) |
May 26, 2017 | 29.03 | 29.27 | 28.81 | 29.02 | 98,875 | -0.13(-0.45%) |
May 25, 2017 | 29.90 | 29.90 | 29.04 | 29.15 | 169,352 | -0.60(-2.02%) |
May 24, 2017 | 29.86 | 30.43 | 29.51 | 29.75 | 391,590 | -0.09(-0.30%) |
May 23, 2017 | 28.70 | 29.84 | 28.53 | 29.84 | 210,470 | +1.24(+4.34%) |
May 22, 2017 | 28.75 | 28.75 | 28.33 | 28.60 | 238,430 | -0.15(-0.52%) |
May 19, 2017 | 28.83 | 29.10 | 28.71 | 28.75 | 237,003 | -0.08(-0.28%) |
May 18, 2017 | 28.64 | 29.02 | 28.62 | 28.83 | 222,533 | +0.14(+0.49%) |
May 17, 2017 | 29.89 | 29.54 | 28.64 | 28.69 | 305,322 | -1.20(-4.01%) |
May 16, 2017 | 30.13 | 30.30 | 29.57 | 29.89 | 184,643 | -0.21(-0.70%) |
May 15, 2017 | 29.89 | 30.23 | 29.85 | 30.10 | 100,090 | +0.29(+0.97%) |
May 12, 2017 | 29.84 | 29.94 | 29.43 | 29.81 | 131,634 | -0.26(-0.86%) |
May 11, 2017 | 30.59 | 30.59 | 29.85 | 30.07 | 128,216 | -0.61(-1.99%) |
May 10, 2017 | 30.97 | 31.04 | 30.59 | 30.68 | 113,583 | -0.33(-1.06%) |
May 09, 2017 | 31.34 | 31.52 | 30.83 | 31.01 | 156,367 | -0.16(-0.51%) |
May 08, 2017 | 31.11 | 31.34 | 31.02 | 31.17 | 123,201 | +0.01(+0.03%) |
May 05, 2017 | 31.38 | 31.38 | 30.79 | 31.16 | 148,789 | -0.14(-0.45%) |
May 04, 2017 | 31.46 | 31.70 | 31.04 | 31.30 | 139,049 | +0.10(+0.32%) |
May 03, 2017 | 31.00 | 31.40 | 30.96 | 31.20 | 186,414 | -0.01(-0.03%) |
May 02, 2017 | 31.53 | 31.76 | 30.86 | 31.21 | 214,312 | -0.38(-1.20%) |
May 01, 2017 | 31.25 | 31.86 | 30.81 | 31.59 | 313,786 | +0.66(+2.13%) |
Apr 28, 2017 | 31.42 | 31.46 | 30.86 | 30.93 | 379,926 | -0.53(-1.68%) |
Apr 27, 2017 | 31.50 | 32.09 | 31.04 | 31.46 | 236,905 | +0.76(+2.48%) |
Apr 26, 2017 | 30.40 | 31.30 | 30.40 | 30.70 | 238,040 | +0.31(+1.02%) |
Apr 25, 2017 | 30.50 | 30.89 | 30.38 | 30.39 | 266,241 | +0.05(+0.16%) |
Apr 24, 2017 | 30.35 | 30.59 | 30.25 | 30.34 | 287,776 | +0.68(+2.29%) |
Apr 21, 2017 | 29.51 | 29.83 | 29.29 | 29.66 | 374,306 | -0.01(-0.03%) |
Apr 20, 2017 | 30.03 | 30.03 | 29.39 | 29.67 | 330,995 | -0.10(-0.34%) |
Apr 19, 2017 | 29.88 | 30.35 | 29.65 | 29.77 | 111,255 | +0.08(+0.27%) |
Apr 18, 2017 | 29.38 | 29.78 | 29.18 | 29.69 | 130,699 | -0.11(-0.37%) |
Apr 17, 2017 | 29.51 | 29.86 | 29.10 | 29.80 | 147,248 | +0.37(+1.26%) |
Apr 13, 2017 | 29.96 | 30.31 | 29.37 | 29.43 | 148,345 | -0.62(-2.06%) |
Apr 12, 2017 | 30.48 | 30.48 | 29.85 | 30.05 | 159,260 | -0.48(-1.57%) |
Apr 11, 2017 | 29.92 | 30.60 | 29.85 | 30.53 | 182,354 | +0.48(+1.60%) |
Apr 10, 2017 | 30.11 | 30.38 | 29.80 | 30.05 | 181,131 | -0.06(-0.20%) |
Apr 07, 2017 | 30.13 | 30.48 | 29.90 | 30.11 | 291,215 | -0.22(-0.73%) |
Apr 06, 2017 | 30.07 | 30.67 | 29.89 | 30.33 | 172,503 | +0.20(+0.66%) |
Apr 05, 2017 | 31.08 | 31.40 | 30.09 | 30.13 | 178,539 | -0.63(-2.05%) |
Apr 04, 2017 | 30.76 | 31.09 | 30.53 | 30.76 | 140,553 | -0.13(-0.42%) |
Apr 03, 2017 | 31.53 | 31.64 | 30.62 | 30.89 | 138,863 | -0.64(-2.03%) |
Mar 31, 2017 | 31.55 | 31.77 | 31.28 | 31.53 | 240,579 | -0.10(-0.32%) |
Mar 30, 2017 | 30.49 | 31.82 | 30.49 | 31.63 | 238,975 | +1.13(+3.70%) |
Mar 29, 2017 | 30.72 | 30.75 | 30.23 | 30.50 | 154,767 | -0.43(-1.39%) |
Mar 28, 2017 | 30.33 | 31.01 | 30.29 | 30.93 | 306,365 | +0.43(+1.41%) |
Mar 27, 2017 | 29.95 | 30.62 | 29.48 | 30.50 | 279,813 | -0.12(-0.39%) |
Mar 24, 2017 | 31.00 | 31.19 | 30.37 | 30.62 | 143,007 | -0.27(-0.87%) |
Mar 23, 2017 | 30.08 | 30.98 | 30.08 | 30.89 | 423,116 | +0.66(+2.18%) |
Mar 22, 2017 | 30.35 | 30.68 | 29.68 | 30.23 | 303,388 | -0.43(-1.40%) |
Mar 21, 2017 | 32.54 | 32.65 | 30.52 | 30.66 | 388,586 | -1.61(-4.99%) |
Mar 20, 2017 | 32.68 | 32.78 | 32.27 | 32.27 | 157,881 | -0.55(-1.68%) |
Mar 17, 2017 | 32.70 | 33.05 | 32.31 | 32.82 | 822,330 | +0.12(+0.37%) |
Mar 16, 2017 | 32.39 | 33.07 | 32.30 | 32.70 | 382,146 | +0.47(+1.46%) |
Mar 15, 2017 | 32.85 | 32.88 | 32.08 | 32.23 | 708,830 | -0.59(-1.80%) |
Mar 14, 2017 | 32.87 | 33.34 | 32.65 | 32.82 | 372,571 | -0.38(-1.14%) |
Mar 13, 2017 | 33.30 | 33.60 | 32.95 | 33.20 | 332,662 | -0.11(-0.33%) |
Mar 10, 2017 | 32.83 | 33.49 | 32.78 | 33.31 | 426,412 | -0.28(-0.83%) |
Mar 09, 2017 | 34.01 | 34.20 | 33.55 | 33.59 | 388,711 | -0.18(-0.53%) |
Mar 08, 2017 | 34.44 | 35.60 | 33.75 | 33.77 | 319,152 | -0.32(-0.94%) |
Mar 07, 2017 | 34.18 | 34.45 | 34.05 | 34.09 | 197,413 | -0.23(-0.67%) |
Mar 06, 2017 | 34.58 | 34.63 | 34.16 | 34.32 | 97,674 | -0.57(-1.63%) |
Mar 03, 2017 | 34.34 | 35.08 | 34.34 | 34.89 | 214,120 | +0.53(+1.54%) |
Mar 02, 2017 | 35.20 | 35.34 | 34.33 | 34.36 | 114,504 | -0.83(-2.36%) |
Mar 01, 2017 | 35.03 | 35.45 | 35.03 | 35.19 | 196,710 | +0.86(+2.51%) |
Feb 28, 2017 | 34.81 | 34.84 | 34.02 | 34.33 | 380,980 | -0.64(-1.83%) |
Feb 27, 2017 | 34.95 | 35.20 | 34.74 | 34.97 | 142,361 | +0.02(+0.06%) |
Feb 24, 2017 | 34.45 | 35.37 | 34.45 | 34.95 | 163,838 | -0.01(-0.03%) |
Feb 23, 2017 | 34.72 | 34.97 | 34.25 | 34.96 | 142,232 | +0.09(+0.26%) |
Feb 22, 2017 | 34.70 | 35.18 | 34.69 | 34.87 | 148,181 | +0.02(+0.06%) |
Feb 21, 2017 | 35.13 | 35.26 | 34.29 | 34.85 | 177,173 | -0.14(-0.40%) |
Feb 17, 2017 | 34.99 | 34.99 | 34.99 | 0 | -0.37(-1.05%) | |
Feb 16, 2017 | 35.20 | 35.38 | 34.78 | 35.36 | 199,230 | -0.03(-0.08%) |
Feb 15, 2017 | 35.26 | 35.62 | 35.26 | 35.39 | 83,865 | +0.07(+0.20%) |
Feb 14, 2017 | 34.87 | 35.46 | 34.62 | 35.32 | 114,296 | +0.39(+1.12%) |
Feb 13, 2017 | 34.93 | 35.30 | 34.78 | 34.93 | 90,020 | +0.19(+0.55%) |
Feb 10, 2017 | 35.07 | 35.20 | 34.46 | 34.74 | 115,901 | +0.12(+0.35%) |
Feb 09, 2017 | 34.40 | 34.72 | 34.06 | 34.62 | 84,670 | +0.43(+1.26%) |
Feb 08, 2017 | 34.16 | 34.44 | 33.73 | 34.19 | 133,697 | -0.17(-0.49%) |
Feb 07, 2017 | 34.22 | 34.42 | 34.05 | 34.36 | 135,146 | +0.27(+0.79%) |
Feb 06, 2017 | 34.05 | 34.34 | 33.92 | 34.09 | 142,400 | -0.19(-0.55%) |
Feb 03, 2017 | 34.51 | 34.51 | 33.81 | 34.28 | 324,990 | +0.28(+0.82%) |
Feb 02, 2017 | 34.45 | 34.97 | 33.84 | 34.00 | 191,256 | -0.63(-1.82%) |