Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 30.71 | 31.04 | 30.18 | 30.62 | 139,175 | +0.03(+0.11%) |
Jan 30, 2018 | 31.05 | 31.05 | 28.93 | 30.59 | 87,228 | -0.80(-2.56%) |
Jan 29, 2018 | 31.86 | 31.89 | 31.05 | 31.39 | 67,647 | -0.46(-1.45%) |
Jan 26, 2018 | 32.02 | 32.23 | 31.76 | 31.86 | 92,570 | +0.03(+0.08%) |
Jan 25, 2018 | 31.76 | 32.02 | 31.29 | 31.83 | 223,171 | +0.42(+1.33%) |
Jan 24, 2018 | 31.96 | 32.55 | 29.74 | 31.41 | 96,608 | -0.26(-0.81%) |
Jan 23, 2018 | 30.16 | 31.72 | 30.09 | 31.67 | 144,280 | +1.65(+5.50%) |
Jan 22, 2018 | 29.85 | 30.86 | 29.55 | 30.02 | 71,655 | +0.09(+0.31%) |
Jan 19, 2018 | 29.56 | 30.27 | 29.51 | 29.92 | 51,420 | +0.35(+1.19%) |
Jan 18, 2018 | 29.88 | 30.03 | 29.54 | 29.57 | 59,982 | -0.37(-1.23%) |
Jan 17, 2018 | 30.11 | 30.35 | 29.79 | 29.94 | 74,281 | -0.05(-0.17%) |
Jan 16, 2018 | 30.37 | 31.27 | 29.92 | 29.99 | 95,360 | -0.28(-0.93%) |
Jan 12, 2018 | 30.27 | 30.27 | 30.27 | 0 | -0.57(-1.86%) | |
Jan 11, 2018 | 29.76 | 30.93 | 29.64 | 30.85 | 58,614 | +1.18(+3.98%) |
Jan 10, 2018 | 30.01 | 29.67 | 90,040 | +0.15(+0.52%) | ||
Jan 09, 2018 | 29.85 | 29.99 | 29.48 | 29.51 | 124,520 | -0.37(-1.23%) |
Jan 08, 2018 | 29.29 | 30.31 | 29.19 | 29.88 | 103,850 | +0.72(+2.46%) |
Jan 05, 2018 | 29.22 | 29.22 | 29.00 | 29.16 | 91,419 | -0.04(-0.15%) |
Jan 04, 2018 | 28.27 | 29.43 | 28.05 | 29.20 | 127,753 | +0.97(+3.42%) |
Jan 03, 2018 | 28.12 | 28.34 | 27.61 | 28.24 | 135,046 | +0.11(+0.40%) |
Jan 02, 2018 | 27.44 | 28.39 | 27.44 | 28.13 | 75,005 | +0.71(+2.59%) |
Dec 29, 2017 | 27.42 | 27.42 | 27.42 | 0 | -0.39(-1.38%) | |
Dec 28, 2017 | 27.72 | 28.20 | 26.61 | 27.80 | 139,473 | +0.09(+0.34%) |
Dec 27, 2017 | 28.02 | 28.25 | 27.56 | 27.71 | 178,468 | -0.30(-1.07%) |
Dec 26, 2017 | 28.02 | 28.26 | 27.95 | 28.01 | 124,574 | -0.03(-0.09%) |
Dec 22, 2017 | 28.47 | 28.47 | 27.98 | 28.03 | 58,307 | -0.44(-1.56%) |
Dec 21, 2017 | 28.60 | 29.20 | 28.48 | 28.48 | 76,383 | -0.12(-0.42%) |
Dec 20, 2017 | 28.23 | 28.87 | 28.22 | 28.60 | 73,714 | +0.46(+1.64%) |
Dec 19, 2017 | 27.57 | 28.87 | 27.39 | 28.14 | 178,929 | +0.80(+2.91%) |
Dec 18, 2017 | 26.95 | 27.41 | 26.95 | 27.34 | 163,785 | +0.39(+1.46%) |
Dec 15, 2017 | 26.83 | 27.18 | 26.36 | 26.95 | 370,600 | +0.11(+0.41%) |
Dec 14, 2017 | 27.26 | 27.63 | 26.72 | 26.83 | 185,106 | -0.49(-1.78%) |
Dec 13, 2017 | 26.95 | 27.59 | 26.72 | 27.32 | 145,163 | +0.41(+1.53%) |
Dec 12, 2017 | 26.80 | 27.36 | 26.75 | 26.91 | 122,468 | +0.15(+0.58%) |
Dec 11, 2017 | 26.52 | 27.14 | 26.52 | 26.76 | 112,363 | +0.30(+1.13%) |
Dec 08, 2017 | 26.80 | 27.24 | 26.32 | 26.46 | 124,740 | -0.27(-0.99%) |
Dec 07, 2017 | 26.83 | 27.00 | 26.40 | 26.72 | 80,878 | -0.15(-0.54%) |
Dec 06, 2017 | 27.15 | 27.54 | 26.71 | 26.87 | 83,146 | -0.29(-1.07%) |
Dec 05, 2017 | 27.63 | 27.96 | 27.04 | 27.16 | 86,154 | -0.46(-1.67%) |
Dec 04, 2017 | 27.34 | 28.02 | 27.11 | 27.62 | 99,324 | +0.53(+1.96%) |
Dec 01, 2017 | 27.45 | 27.84 | 26.77 | 27.09 | 89,947 | -0.32(-1.15%) |
Nov 30, 2017 | 27.15 | 27.46 | 26.69 | 27.41 | 83,701 | +0.44(+1.65%) |
Nov 29, 2017 | 26.73 | 27.23 | 26.57 | 26.96 | 97,225 | +0.24(+0.89%) |
Nov 28, 2017 | 27.18 | 27.19 | 26.56 | 26.73 | 105,657 | -0.30(-1.10%) |
Nov 27, 2017 | 27.39 | 27.46 | 26.83 | 27.02 | 58,929 | -0.36(-1.30%) |
Nov 24, 2017 | 27.90 | 28.18 | 27.23 | 27.38 | 26,426 | -0.24(-0.86%) |
Nov 22, 2017 | 27.29 | 28.22 | 27.11 | 27.62 | 66,417 | +0.31(+1.15%) |
Nov 21, 2017 | 27.05 | 28.58 | 27.05 | 27.30 | 108,894 | +0.32(+1.20%) |
Nov 20, 2017 | 27.57 | 27.69 | 26.77 | 26.98 | 149,800 | -0.52(-1.88%) |
Nov 17, 2017 | 25.99 | 27.79 | 25.91 | 27.50 | 222,934 | +0.05(+0.19%) |
Nov 16, 2017 | 27.35 | 28.15 | 26.95 | 27.45 | 200,277 | +0.12(+0.44%) |
Nov 15, 2017 | 27.32 | 27.70 | 27.17 | 27.33 | 63,476 | -0.35(-1.26%) |
Nov 14, 2017 | 27.22 | 27.91 | 27.15 | 27.68 | 110,987 | -0.08(-0.28%) |
Nov 13, 2017 | 28.17 | 28.39 | 27.59 | 27.75 | 69,075 | -0.53(-1.86%) |
Nov 10, 2017 | 28.68 | 29.04 | 28.19 | 28.28 | 30,497 | -0.41(-1.42%) |
Nov 09, 2017 | 28.16 | 28.76 | 28.09 | 28.69 | 47,952 | +0.36(+1.26%) |
Nov 08, 2017 | 28.93 | 28.93 | 28.26 | 28.33 | 126,712 | -0.77(-2.66%) |
Nov 07, 2017 | 29.47 | 29.88 | 28.65 | 29.10 | 36,137 | -0.46(-1.55%) |
Nov 06, 2017 | 29.75 | 30.27 | 29.55 | 29.56 | 39,327 | -0.06(-0.20%) |
Nov 03, 2017 | 30.28 | 30.46 | 29.54 | 29.62 | 50,271 | -0.79(-2.60%) |
Nov 02, 2017 | 29.94 | 30.87 | 29.94 | 30.41 | 33,201 | +0.58(+1.94%) |
Nov 01, 2017 | 30.58 | 31.30 | 29.66 | 29.83 | 70,354 | -0.48(-1.57%) |
Oct 31, 2017 | 29.94 | 30.67 | 29.61 | 30.31 | 72,402 | +0.37(+1.22%) |
Oct 30, 2017 | 30.37 | 30.76 | 29.57 | 29.94 | 75,247 | -0.62(-2.03%) |
Oct 27, 2017 | 30.80 | 31.14 | 30.20 | 30.57 | 66,011 | -0.24(-0.77%) |
Oct 26, 2017 | 31.53 | 31.53 | 30.66 | 30.80 | 41,782 | -0.54(-1.73%) |
Oct 25, 2017 | 31.58 | 31.58 | 30.88 | 31.35 | 50,694 | -0.25(-0.78%) |
Oct 24, 2017 | 30.98 | 31.99 | 30.67 | 31.59 | 91,521 | +0.62(+2.00%) |
Oct 23, 2017 | 31.20 | 31.35 | 30.81 | 30.97 | 59,279 | -0.29(-0.92%) |
Oct 20, 2017 | 31.24 | 31.43 | 30.77 | 31.26 | 54,515 | +0.35(+1.13%) |
Oct 19, 2017 | 30.79 | 31.22 | 30.45 | 30.91 | 59,012 | -0.09(-0.27%) |
Oct 18, 2017 | 31.00 | 31.24 | 30.73 | 31.00 | 39,452 | +0.00(+0.00%) |
Oct 17, 2017 | 31.33 | 31.59 | 30.92 | 31.00 | 42,540 | -0.49(-1.56%) |
Oct 16, 2017 | 31.69 | 32.13 | 31.39 | 31.49 | 75,114 | -0.23(-0.72%) |
Oct 13, 2017 | 31.83 | 32.12 | 31.62 | 31.72 | 80,459 | +0.15(+0.48%) |
Oct 12, 2017 | 31.64 | 31.90 | 31.44 | 31.57 | 96,028 | -0.06(-0.19%) |
Oct 11, 2017 | 31.77 | 32.05 | 31.45 | 31.63 | 111,685 | -0.13(-0.40%) |
Oct 10, 2017 | 32.08 | 32.18 | 31.37 | 31.75 | 66,051 | +0.03(+0.11%) |
Oct 09, 2017 | 32.21 | 32.21 | 31.22 | 31.72 | 59,784 | -0.61(-1.89%) |
Oct 06, 2017 | 31.86 | 32.55 | 31.81 | 32.33 | 65,227 | -0.34(-1.04%) |
Oct 05, 2017 | 32.18 | 33.03 | 32.18 | 32.67 | 109,075 | +0.71(+2.23%) |
Oct 04, 2017 | 32.13 | 32.49 | 31.43 | 31.96 | 101,018 | -0.11(-0.34%) |
Oct 03, 2017 | 31.49 | 32.10 | 31.30 | 32.07 | 108,156 | +0.83(+2.67%) |
Oct 02, 2017 | 30.51 | 31.24 | 30.22 | 31.24 | 82,921 | +0.73(+2.39%) |
Sep 29, 2017 | 30.07 | 30.71 | 29.90 | 30.51 | 84,560 | +0.53(+1.76%) |
Sep 28, 2017 | 30.17 | 30.57 | 29.87 | 29.98 | 183,736 | -0.14(-0.45%) |
Sep 27, 2017 | 29.56 | 30.62 | 29.33 | 30.11 | 129,491 | +0.70(+2.37%) |
Sep 26, 2017 | 29.22 | 29.77 | 29.07 | 29.42 | 102,304 | +0.17(+0.58%) |
Sep 25, 2017 | 28.10 | 29.27 | 28.08 | 29.25 | 118,609 | +1.16(+4.11%) |
Sep 22, 2017 | 27.56 | 28.17 | 27.42 | 28.09 | 87,197 | +0.31(+1.10%) |
Sep 21, 2017 | 27.50 | 27.97 | 27.50 | 27.79 | 84,974 | -0.29(-1.03%) |
Sep 20, 2017 | 28.08 | 28.49 | 27.97 | 28.08 | 50,533 | +0.35(+1.26%) |
Sep 19, 2017 | 27.70 | 27.76 | 26.96 | 27.73 | 88,940 | +0.03(+0.09%) |
Sep 18, 2017 | 27.74 | 28.10 | 27.53 | 27.70 | 74,104 | -0.03(-0.12%) |
Sep 15, 2017 | 26.36 | 27.97 | 25.99 | 27.74 | 288,357 | +1.42(+5.39%) |
Sep 14, 2017 | 26.18 | 26.51 | 25.91 | 26.32 | 99,872 | +0.03(+0.10%) |
Sep 13, 2017 | 25.90 | 26.55 | 25.70 | 26.29 | 72,426 | +0.22(+0.85%) |
Sep 12, 2017 | 26.23 | 25.33 | 26.07 | 77,611 | +0.54(+2.10%) | |
Sep 11, 2017 | 27.19 | 27.19 | 25.51 | 25.54 | 219,062 | -1.67(-6.15%) |
Sep 08, 2017 | 26.86 | 27.28 | 26.39 | 27.21 | 150,948 | +0.32(+1.20%) |
Sep 07, 2017 | 26.66 | 27.14 | 26.46 | 26.89 | 108,416 | +0.23(+0.86%) |
Sep 06, 2017 | 26.30 | 27.00 | 26.10 | 26.66 | 113,696 | +0.39(+1.49%) |
Sep 05, 2017 | 26.50 | 27.18 | 25.75 | 26.27 | 62,862 | -0.27(-1.02%) |
Sep 01, 2017 | 26.17 | 26.55 | 25.94 | 26.54 | 61,695 | +0.59(+2.26%) |
Aug 31, 2017 | 26.24 | 26.25 | 25.84 | 25.95 | 87,200 | -0.05(-0.20%) |
Aug 30, 2017 | 25.98 | 26.17 | 25.82 | 26.00 | 56,512 | +0.12(+0.46%) |
Aug 29, 2017 | 25.82 | 26.17 | 25.42 | 25.88 | 100,282 | -0.03(-0.13%) |
Aug 28, 2017 | 26.21 | 26.21 | 25.56 | 25.92 | 109,949 | +0.03(+0.13%) |
Aug 25, 2017 | 25.98 | 26.27 | 25.32 | 25.88 | 96,818 | -0.02(-0.07%) |
Aug 24, 2017 | 25.91 | 26.35 | 25.57 | 25.90 | 133,467 | +0.07(+0.26%) |
Aug 23, 2017 | 25.31 | 26.13 | 25.22 | 25.83 | 96,276 | +0.45(+1.76%) |
Aug 22, 2017 | 25.20 | 25.56 | 25.20 | 25.39 | 114,831 | +0.20(+0.80%) |
Aug 21, 2017 | 25.13 | 25.91 | 24.99 | 25.18 | 75,474 | +0.08(+0.34%) |
Aug 18, 2017 | 24.84 | 25.42 | 24.72 | 25.10 | 100,942 | +0.13(+0.54%) |
Aug 17, 2017 | 25.56 | 25.60 | 24.95 | 24.96 | 72,985 | -0.60(-2.34%) |
Aug 16, 2017 | 25.18 | 25.83 | 25.18 | 25.56 | 52,073 | +0.57(+2.29%) |
Aug 15, 2017 | 25.11 | 25.11 | 24.43 | 24.99 | 129,758 | -0.13(-0.50%) |
Aug 14, 2017 | 25.32 | 25.50 | 25.02 | 25.12 | 93,547 | +0.05(+0.20%) |
Aug 11, 2017 | 25.25 | 25.25 | 24.63 | 25.07 | 129,467 | -0.13(-0.50%) |
Aug 10, 2017 | 25.38 | 25.53 | 25.19 | 25.19 | 75,421 | -0.21(-0.83%) |
Aug 09, 2017 | 25.77 | 25.77 | 25.09 | 25.40 | 95,058 | -0.42(-1.63%) |
Aug 08, 2017 | 26.49 | 26.87 | 25.48 | 25.83 | 112,537 | -0.87(-3.25%) |
Aug 07, 2017 | 27.13 | 27.39 | 26.43 | 26.69 | 176,993 | -0.44(-1.62%) |
Aug 04, 2017 | 25.68 | 27.67 | 25.68 | 27.13 | 120,362 | +1.32(+5.10%) |
Aug 03, 2017 | 25.82 | 26.11 | 25.69 | 25.82 | 61,637 | -0.05(-0.20%) |
Aug 02, 2017 | 25.79 | 26.74 | 25.53 | 25.87 | 68,383 | +0.03(+0.10%) |
Aug 01, 2017 | 26.72 | 26.72 | 25.77 | 25.84 | 96,365 | -0.54(-2.05%) |
Jul 31, 2017 | 26.14 | 26.87 | 26.07 | 26.38 | 80,411 | +0.50(+1.92%) |
Jul 28, 2017 | 26.11 | 26.11 | 25.34 | 25.88 | 120,820 | -0.26(-1.00%) |
Jul 27, 2017 | 26.10 | 26.30 | 25.60 | 26.15 | 114,724 | +0.22(+0.85%) |
Jul 26, 2017 | 26.31 | 26.70 | 25.66 | 25.93 | 98,616 | -0.30(-1.16%) |
Jul 25, 2017 | 26.10 | 27.02 | 25.84 | 26.23 | 117,343 | +0.34(+1.30%) |
Jul 24, 2017 | 25.93 | 26.48 | 25.58 | 25.89 | 192,081 | +0.19(+0.75%) |
Jul 21, 2017 | 29.35 | 29.35 | 25.23 | 25.70 | 457,136 | -3.98(-13.41%) |
Jul 20, 2017 | 29.38 | 30.01 | 29.17 | 29.68 | 62,728 | +0.13(+0.46%) |
Jul 19, 2017 | 28.72 | 29.65 | 28.72 | 29.54 | 72,926 | +0.83(+2.91%) |
Jul 18, 2017 | 29.99 | 29.99 | 28.51 | 28.71 | 121,335 | -1.32(-4.41%) |
Jul 17, 2017 | 30.04 | 30.32 | 29.83 | 30.03 | 62,860 | -0.02(-0.06%) |
Jul 14, 2017 | 30.35 | 30.85 | 29.93 | 30.05 | 41,454 | -0.40(-1.30%) |
Jul 13, 2017 | 30.28 | 30.67 | 29.45 | 30.45 | 78,879 | +0.00(+0.00%) |
Jul 12, 2017 | 30.28 | 30.90 | 30.08 | 30.45 | 48,581 | +0.43(+1.43%) |
Jul 11, 2017 | 29.91 | 30.35 | 29.70 | 30.02 | 97,105 | -0.33(-1.08%) |
Jul 10, 2017 | 30.46 | 31.05 | 30.19 | 30.35 | 47,390 | -0.11(-0.36%) |
Jul 07, 2017 | 30.43 | 30.55 | 29.84 | 30.46 | 40,585 | -0.16(-0.52%) |
Jul 06, 2017 | 30.17 | 31.02 | 29.92 | 30.62 | 71,724 | +0.10(+0.33%) |
Jul 05, 2017 | 30.51 | 30.79 | 30.00 | 30.51 | 82,256 | -0.03(-0.08%) |
Jul 03, 2017 | 30.63 | 31.05 | 29.86 | 30.54 | 93,998 | -0.08(-0.28%) |
Jun 30, 2017 | 31.22 | 31.22 | 30.45 | 30.62 | 81,987 | -0.36(-1.17%) |
Jun 29, 2017 | 30.75 | 31.08 | 30.23 | 30.99 | 89,211 | +0.24(+0.77%) |
Jun 28, 2017 | 30.28 | 31.39 | 29.92 | 30.75 | 114,657 | +0.67(+2.21%) |
Jun 27, 2017 | 30.17 | 30.79 | 29.56 | 30.08 | 57,329 | -0.09(-0.31%) |
Jun 26, 2017 | 30.11 | 30.34 | 29.65 | 30.18 | 34,030 | -0.10(-0.33%) |
Jun 23, 2017 | 30.16 | 30.44 | 29.88 | 30.28 | 76,376 | +0.37(+1.24%) |
Jun 22, 2017 | 29.54 | 31.60 | 29.23 | 29.91 | 59,061 | +0.47(+1.60%) |
Jun 21, 2017 | 29.70 | 30.08 | 29.25 | 29.43 | 56,450 | -0.23(-0.77%) |
Jun 20, 2017 | 29.97 | 30.36 | 29.44 | 29.66 | 41,058 | -0.48(-1.59%) |
Jun 19, 2017 | 30.08 | 30.59 | 29.88 | 30.14 | 109,160 | +0.23(+0.76%) |
Jun 16, 2017 | 30.12 | 30.36 | 29.51 | 29.92 | 206,090 | -0.57(-1.85%) |
Jun 15, 2017 | 30.45 | 30.98 | 29.87 | 30.48 | 75,875 | -0.58(-1.87%) |
Jun 14, 2017 | 31.32 | 31.49 | 30.45 | 31.06 | 103,531 | -0.20(-0.65%) |
Jun 13, 2017 | 32.27 | 33.04 | 31.11 | 31.27 | 120,809 | -0.84(-2.63%) |
Jun 12, 2017 | 32.79 | 33.71 | 31.69 | 32.11 | 102,272 | -0.71(-2.16%) |
Jun 09, 2017 | 32.04 | 33.33 | 31.46 | 32.82 | 108,729 | +1.01(+3.18%) |
Jun 08, 2017 | 30.81 | 32.59 | 30.81 | 31.80 | 91,561 | +0.92(+2.98%) |
Jun 07, 2017 | 31.37 | 31.56 | 30.63 | 30.89 | 55,934 | -0.44(-1.40%) |
Jun 06, 2017 | 31.01 | 31.48 | 30.35 | 31.32 | 51,123 | +0.08(+0.24%) |
Jun 05, 2017 | 30.89 | 31.66 | 30.34 | 31.25 | 62,924 | +0.34(+1.09%) |
Jun 02, 2017 | 30.82 | 31.70 | 30.74 | 30.91 | 56,873 | +0.03(+0.08%) |
Jun 01, 2017 | 30.38 | 30.90 | 30.35 | 30.89 | 58,268 | +0.69(+2.29%) |
May 31, 2017 | 30.63 | 30.63 | 29.49 | 30.19 | 69,540 | -0.38(-1.24%) |
May 30, 2017 | 30.14 | 30.68 | 29.97 | 30.57 | 52,695 | +0.19(+0.64%) |
May 26, 2017 | 30.17 | 30.62 | 29.84 | 30.38 | 78,966 | +0.07(+0.22%) |
May 25, 2017 | 31.08 | 31.33 | 30.17 | 30.31 | 60,203 | -0.60(-1.93%) |
May 24, 2017 | 31.56 | 32.10 | 30.54 | 30.91 | 86,716 | -0.63(-1.99%) |
May 23, 2017 | 31.14 | 31.82 | 30.60 | 31.54 | 92,825 | +0.46(+1.48%) |
May 22, 2017 | 30.85 | 31.10 | 30.21 | 31.08 | 56,847 | +0.63(+2.06%) |
May 19, 2017 | 30.88 | 31.09 | 30.31 | 30.45 | 107,132 | +0.05(+0.17%) |
May 18, 2017 | 30.80 | 31.00 | 30.20 | 30.40 | 115,687 | -0.68(-2.19%) |
May 17, 2017 | 31.67 | 31.81 | 30.79 | 31.08 | 127,746 | -1.31(-4.04%) |
May 16, 2017 | 33.49 | 33.68 | 32.27 | 32.38 | 126,892 | -1.02(-3.06%) |
May 15, 2017 | 32.02 | 35.64 | 31.15 | 33.41 | 407,523 | +3.50(+11.69%) |
May 12, 2017 | 30.39 | 30.51 | 29.35 | 29.91 | 132,799 | -0.45(-1.49%) |
May 11, 2017 | 31.02 | 31.23 | 29.99 | 30.36 | 120,767 | -0.75(-2.40%) |
May 10, 2017 | 31.62 | 31.72 | 30.56 | 31.11 | 190,803 | -0.51(-1.62%) |
May 09, 2017 | 32.85 | 32.85 | 31.44 | 31.62 | 107,080 | -1.17(-3.58%) |
May 08, 2017 | 32.94 | 33.56 | 32.62 | 32.79 | 163,706 | -0.43(-1.29%) |
May 05, 2017 | 32.58 | 33.91 | 32.50 | 33.22 | 195,623 | -0.37(-1.10%) |
May 04, 2017 | 33.31 | 33.90 | 32.86 | 33.59 | 81,524 | +0.15(+0.45%) |
May 03, 2017 | 34.55 | 34.55 | 33.10 | 33.44 | 90,649 | -1.53(-4.36%) |
May 02, 2017 | 35.36 | 35.83 | 34.73 | 34.97 | 68,296 | -0.31(-0.88%) |
May 01, 2017 | 35.63 | 35.68 | 34.73 | 35.28 | 59,627 | -0.18(-0.50%) |
Apr 28, 2017 | 35.56 | 36.01 | 35.23 | 35.45 | 70,197 | +0.10(+0.28%) |
Apr 27, 2017 | 36.02 | 36.11 | 34.90 | 35.35 | 82,985 | -0.67(-1.86%) |
Apr 26, 2017 | 34.47 | 36.08 | 34.35 | 36.02 | 153,880 | +1.26(+3.62%) |
Apr 25, 2017 | 33.88 | 34.95 | 33.88 | 34.76 | 99,686 | +1.28(+3.83%) |
Apr 24, 2017 | 33.06 | 33.94 | 32.40 | 33.48 | 89,534 | +1.27(+3.93%) |
Apr 21, 2017 | 31.34 | 32.44 | 30.90 | 32.22 | 233,798 | +0.83(+2.63%) |
Apr 20, 2017 | 31.29 | 31.82 | 31.23 | 31.39 | 123,088 | +0.37(+1.20%) |
Apr 19, 2017 | 30.93 | 31.97 | 30.81 | 31.02 | 232,223 | +0.00(+0.00%) |
Apr 18, 2017 | 30.74 | 31.29 | 30.74 | 31.02 | 146,771 | -0.06(-0.19%) |
Apr 17, 2017 | 31.16 | 31.94 | 30.54 | 31.08 | 106,682 | +0.06(+0.19%) |
Apr 13, 2017 | 31.44 | 31.48 | 30.97 | 31.02 | 87,665 | -0.50(-1.60%) |
Apr 12, 2017 | 32.27 | 32.27 | 31.44 | 31.52 | 108,631 | -0.96(-2.97%) |
Apr 11, 2017 | 31.24 | 32.70 | 30.97 | 32.48 | 94,142 | +1.27(+4.05%) |
Apr 10, 2017 | 31.67 | 31.95 | 31.08 | 31.22 | 67,567 | -0.49(-1.53%) |
Apr 07, 2017 | 31.18 | 32.15 | 31.02 | 31.70 | 58,807 | +0.39(+1.23%) |
Apr 06, 2017 | 31.11 | 31.57 | 30.97 | 31.32 | 57,673 | +0.25(+0.81%) |
Apr 05, 2017 | 31.84 | 32.72 | 30.97 | 31.07 | 170,413 | -0.48(-1.51%) |
Apr 04, 2017 | 31.23 | 31.80 | 31.18 | 31.54 | 93,583 | +0.30(+0.97%) |
Apr 03, 2017 | 32.02 | 32.63 | 30.76 | 31.24 | 107,488 | -0.71(-2.23%) |
Mar 31, 2017 | 31.56 | 32.72 | 31.23 | 31.96 | 166,617 | +0.60(+1.90%) |
Mar 30, 2017 | 31.06 | 31.92 | 30.73 | 31.36 | 79,273 | +0.39(+1.24%) |
Mar 29, 2017 | 30.82 | 31.41 | 30.49 | 30.97 | 74,264 | -0.02(-0.05%) |
Mar 28, 2017 | 30.00 | 31.32 | 29.06 | 30.99 | 100,045 | +0.80(+2.64%) |
Mar 27, 2017 | 29.52 | 30.41 | 29.29 | 30.20 | 52,493 | +0.01(+0.03%) |
Mar 24, 2017 | 30.14 | 30.75 | 29.97 | 30.19 | 112,104 | +0.19(+0.64%) |
Mar 23, 2017 | 29.15 | 30.02 | 29.09 | 29.99 | 73,040 | +1.04(+3.59%) |
Mar 22, 2017 | 29.16 | 29.59 | 28.35 | 28.95 | 81,445 | -0.20(-0.69%) |
Mar 21, 2017 | 31.53 | 31.84 | 29.01 | 29.16 | 114,134 | -2.77(-8.67%) |
Mar 20, 2017 | 32.50 | 32.50 | 31.48 | 31.92 | 36,229 | -0.46(-1.42%) |
Mar 17, 2017 | 31.75 | 32.94 | 31.75 | 32.38 | 254,748 | +0.53(+1.66%) |
Mar 16, 2017 | 32.41 | 32.69 | 31.80 | 31.86 | 52,689 | -0.39(-1.22%) |
Mar 15, 2017 | 31.54 | 32.42 | 31.14 | 32.25 | 56,915 | +1.10(+3.53%) |
Mar 14, 2017 | 30.47 | 31.31 | 30.47 | 31.15 | 39,677 | +0.07(+0.22%) |
Mar 13, 2017 | 30.77 | 31.78 | 30.77 | 31.08 | 41,571 | +0.38(+1.23%) |
Mar 10, 2017 | 30.71 | 30.89 | 30.30 | 30.71 | 70,361 | +0.39(+1.30%) |
Mar 09, 2017 | 31.58 | 31.58 | 30.16 | 30.31 | 68,495 | -1.28(-4.06%) |
Mar 08, 2017 | 31.93 | 31.93 | 31.49 | 31.60 | 43,152 | -0.18(-0.58%) |
Mar 07, 2017 | 31.91 | 32.24 | 31.65 | 31.78 | 65,848 | -0.17(-0.52%) |
Mar 06, 2017 | 32.39 | 33.30 | 31.84 | 31.95 | 41,567 | -0.88(-2.68%) |
Mar 03, 2017 | 32.72 | 33.20 | 32.17 | 32.83 | 47,656 | +0.28(+0.85%) |
Mar 02, 2017 | 33.32 | 34.35 | 32.46 | 32.55 | 69,363 | -1.58(-4.64%) |
Mar 01, 2017 | 33.26 | 34.62 | 33.17 | 34.14 | 104,266 | +1.39(+4.25%) |
Feb 28, 2017 | 33.48 | 34.19 | 32.37 | 32.74 | 66,213 | -0.77(-2.30%) |
Feb 27, 2017 | 33.03 | 34.21 | 33.03 | 33.51 | 56,177 | +0.47(+1.42%) |
Feb 24, 2017 | 32.48 | 33.12 | 32.08 | 33.05 | 63,316 | +0.26(+0.79%) |
Feb 23, 2017 | 34.27 | 34.27 | 32.07 | 32.79 | 62,602 | -1.42(-4.14%) |
Feb 22, 2017 | 35.11 | 35.11 | 33.72 | 34.20 | 57,635 | -0.91(-2.59%) |
Feb 21, 2017 | 35.01 | 35.81 | 34.56 | 35.11 | 42,921 | +0.24(+0.69%) |
Feb 17, 2017 | 34.87 | 34.87 | 34.87 | 0 | +0.13(+0.38%) | |
Feb 16, 2017 | 34.65 | 34.93 | 34.33 | 34.74 | 49,635 | +0.01(+0.02%) |
Feb 15, 2017 | 34.51 | 35.05 | 34.20 | 34.73 | 65,438 | -0.08(-0.24%) |
Feb 14, 2017 | 36.00 | 36.00 | 34.37 | 34.81 | 96,757 | -1.28(-3.53%) |
Feb 13, 2017 | 35.44 | 36.64 | 35.44 | 36.09 | 63,809 | +0.98(+2.80%) |
Feb 10, 2017 | 35.08 | 35.36 | 34.76 | 35.10 | 66,857 | +0.35(+1.01%) |
Feb 09, 2017 | 33.89 | 35.11 | 33.89 | 34.75 | 92,890 | +0.91(+2.68%) |
Feb 08, 2017 | 34.18 | 34.64 | 33.26 | 33.85 | 85,106 | -0.48(-1.41%) |
Feb 07, 2017 | 34.39 | 34.95 | 34.19 | 34.33 | 71,539 | +0.01(+0.02%) |
Feb 06, 2017 | 34.19 | 34.85 | 33.76 | 34.32 | 89,605 | -0.13(-0.39%) |
Feb 03, 2017 | 33.55 | 34.74 | 32.64 | 34.45 | 147,437 | -0.53(-1.52%) |
Feb 02, 2017 | 34.06 | 35.22 | 33.80 | 34.99 | 82,468 | +0.92(+2.69%) |