Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 34.49 | 35.42 | 34.33 | 34.41 | 2,315 | -0.54(-1.56%) |
Feb 27, 2018 | 35.11 | 36.51 | 34.02 | 34.96 | 12,501 | +0.31(+0.90%) |
Feb 26, 2018 | 34.18 | 35.11 | 34.02 | 34.64 | 3,100 | +0.78(+2.29%) |
Feb 23, 2018 | 34.96 | 34.96 | 33.40 | 33.87 | 6,804 | -0.16(-0.46%) |
Feb 22, 2018 | 33.87 | 34.33 | 33.07 | 34.02 | 2,975 | +1.40(+4.29%) |
Feb 21, 2018 | 34.33 | 35.27 | 32.62 | 32.62 | 4,050 | -1.40(-4.11%) |
Feb 20, 2018 | 33.71 | 35.42 | 33.56 | 34.02 | 7,789 | +0.00(+0.00%) |
Feb 16, 2018 | 34.02 | 34.02 | 34.02 | 0 | +0.62(+1.86%) | |
Feb 15, 2018 | 33.76 | 33.40 | 33.40 | 2,113 | -0.31(-0.92%) | |
Feb 14, 2018 | 32.62 | 34.18 | 32.62 | 33.71 | 3,716 | +0.54(+1.64%) |
Feb 13, 2018 | 32.94 | 34.02 | 32.47 | 33.17 | 5,284 | +0.39(+1.18%) |
Feb 12, 2018 | 33.25 | 33.87 | 32.31 | 32.78 | 2,971 | -0.47(-1.40%) |
Feb 09, 2018 | 34.02 | 34.60 | 31.85 | 33.25 | 11,638 | -0.62(-1.84%) |
Feb 08, 2018 | 36.20 | 36.66 | 33.48 | 33.87 | 8,267 | -2.33(-6.44%) |
Feb 07, 2018 | 33.56 | 37.13 | 33.56 | 36.20 | 15,660 | +2.80(+8.37%) |
Feb 06, 2018 | 33.40 | 33.71 | 32.62 | 33.40 | 10,480 | +0.00(+0.00%) |
Feb 05, 2018 | 33.25 | 33.56 | 33.09 | 33.40 | 10,853 | -0.31(-0.92%) |
Feb 02, 2018 | 34.18 | 34.18 | 33.25 | 33.71 | 5,825 | -0.62(-1.81%) |
Feb 01, 2018 | 34.02 | 34.64 | 33.40 | 34.33 | 12,396 | +0.47(+1.38%) |
Jan 31, 2018 | 33.40 | 34.64 | 33.40 | 33.87 | 6,624 | +0.31(+0.93%) |
Jan 30, 2018 | 33.40 | 34.02 | 33.40 | 33.56 | 4,918 | +0.00(+0.00%) |
Jan 29, 2018 | 34.33 | 35.58 | 33.25 | 33.56 | 4,884 | -0.78(-2.26%) |
Jan 26, 2018 | 34.80 | 35.27 | 34.02 | 34.33 | 7,107 | -0.62(-1.78%) |
Jan 25, 2018 | 33.87 | 34.96 | 33.71 | 34.96 | 5,505 | +0.93(+2.74%) |
Jan 24, 2018 | 34.80 | 35.42 | 33.40 | 34.02 | 5,843 | -0.62(-1.79%) |
Jan 23, 2018 | 35.27 | 35.42 | 33.87 | 34.64 | 3,797 | -0.31(-0.89%) |
Jan 22, 2018 | 34.18 | 34.96 | 33.56 | 34.96 | 4,240 | +0.78(+2.27%) |
Jan 19, 2018 | 33.09 | 34.18 | 33.09 | 34.18 | 6,199 | +1.09(+3.29%) |
Jan 18, 2018 | 34.02 | 34.02 | 32.62 | 33.09 | 5,467 | -0.47(-1.39%) |
Jan 17, 2018 | 34.18 | 34.21 | 32.62 | 33.56 | 4,754 | -0.47(-1.37%) |
Jan 16, 2018 | 36.98 | 36.98 | 33.09 | 34.02 | 25,848 | -2.64(-7.20%) |
Jan 12, 2018 | 36.66 | 36.66 | 36.66 | 0 | -0.39(-1.05%) | |
Jan 11, 2018 | 38.06 | 38.68 | 35.73 | 37.05 | 28,247 | +2.25(+6.47%) |
Jan 10, 2018 | 34.33 | 34.80 | 33.71 | 34.80 | 3,322 | +1.01(+2.99%) |
Jan 09, 2018 | 34.18 | 34.18 | 33.40 | 33.79 | 5,564 | -0.39(-1.14%) |
Jan 08, 2018 | 34.80 | 35.27 | 33.86 | 34.18 | 8,223 | +0.31(+0.92%) |
Jan 05, 2018 | 34.72 | 34.86 | 33.40 | 33.87 | 5,502 | -1.09(-3.11%) |
Jan 04, 2018 | 33.40 | 34.96 | 32.78 | 34.96 | 5,358 | +1.55(+4.65%) |
Jan 03, 2018 | 33.87 | 34.49 | 32.94 | 33.40 | 4,104 | -0.62(-1.83%) |
Jan 02, 2018 | 33.40 | 34.80 | 32.00 | 34.02 | 10,013 | +1.40(+4.29%) |
Dec 29, 2017 | 32.62 | 32.62 | 32.62 | 0 | +1.55(+5.00%) | |
Dec 28, 2017 | 31.69 | 32.47 | 30.45 | 31.07 | 11,025 | -0.62(-1.96%) |
Dec 27, 2017 | 31.54 | 32.47 | 31.54 | 31.69 | 5,562 | +0.00(+0.00%) |
Dec 26, 2017 | 31.07 | 32.41 | 30.92 | 31.69 | 7,759 | +0.47(+1.49%) |
Dec 22, 2017 | 29.52 | 31.38 | 29.52 | 31.23 | 5,792 | +1.55(+5.24%) |
Dec 21, 2017 | 30.45 | 31.07 | 27.81 | 29.67 | 15,579 | -1.71(-5.45%) |
Dec 20, 2017 | 32.31 | 32.62 | 30.76 | 31.38 | 17,665 | -0.78(-2.42%) |
Dec 19, 2017 | 32.16 | 33.48 | 32.00 | 32.16 | 8,091 | -0.16(-0.48%) |
Dec 18, 2017 | 33.09 | 33.40 | 32.16 | 32.31 | 11,287 | -1.09(-3.26%) |
Dec 15, 2017 | 32.94 | 34.80 | 32.94 | 33.40 | 5,578 | +0.47(+1.42%) |
Dec 14, 2017 | 33.25 | 33.87 | 32.47 | 32.94 | 4,270 | +0.00(+0.00%) |
Dec 13, 2017 | 32.94 | 33.56 | 31.85 | 32.94 | 11,438 | +0.16(+0.47%) |
Dec 12, 2017 | 33.71 | 34.02 | 32.78 | 32.78 | 3,330 | -0.47(-1.40%) |
Dec 11, 2017 | 35.27 | 33.25 | 33.25 | 9,502 | -2.02(-5.73%) | |
Dec 08, 2017 | 34.80 | 35.27 | 33.87 | 35.27 | 6,661 | +0.78(+2.25%) |
Dec 07, 2017 | 34.02 | 34.96 | 33.71 | 34.49 | 6,659 | +0.31(+0.91%) |
Dec 06, 2017 | 34.33 | 34.80 | 33.09 | 34.18 | 7,091 | -0.78(-2.22%) |
Dec 05, 2017 | 32.62 | 34.96 | 32.62 | 34.96 | 11,401 | +1.55(+4.65%) |
Dec 04, 2017 | 34.96 | 34.97 | 33.25 | 33.40 | 7,660 | -1.71(-4.87%) |
Dec 01, 2017 | 34.64 | 35.58 | 33.59 | 35.11 | 5,729 | +0.31(+0.89%) |
Nov 30, 2017 | 34.49 | 35.42 | 34.33 | 34.80 | 2,250 | +0.31(+0.90%) |
Nov 29, 2017 | 35.42 | 35.73 | 34.18 | 34.49 | 5,241 | -0.62(-1.77%) |
Nov 28, 2017 | 34.96 | 36.04 | 34.18 | 35.11 | 9,422 | +0.47(+1.35%) |
Nov 27, 2017 | 35.73 | 36.20 | 34.18 | 34.64 | 8,409 | -0.93(-2.62%) |
Nov 24, 2017 | 36.98 | 36.98 | 35.27 | 35.58 | 3,299 | -1.09(-2.97%) |
Nov 22, 2017 | 32.94 | 36.66 | 32.85 | 36.66 | 10,925 | +3.57(+10.80%) |
Nov 21, 2017 | 32.78 | 34.49 | 32.78 | 33.09 | 17,846 | +0.00(+0.00%) |
Nov 20, 2017 | 35.73 | 35.73 | 32.94 | 33.09 | 22,755 | -2.95(-8.19%) |
Nov 17, 2017 | 36.20 | 37.13 | 34.97 | 36.04 | 3,917 | +0.16(+0.43%) |
Nov 16, 2017 | 34.64 | 36.04 | 34.33 | 35.89 | 10,788 | +0.93(+2.67%) |
Nov 15, 2017 | 34.64 | 35.58 | 34.49 | 34.96 | 8,766 | +0.00(+0.00%) |
Nov 14, 2017 | 36.98 | 36.98 | 34.64 | 34.96 | 15,188 | -1.71(-4.66%) |
Nov 13, 2017 | 38.22 | 38.76 | 36.66 | 36.66 | 7,892 | -1.71(-4.45%) |
Nov 10, 2017 | 37.75 | 39.77 | 36.51 | 38.37 | 16,574 | +0.62(+1.65%) |
Nov 09, 2017 | 36.82 | 38.68 | 36.51 | 37.75 | 16,918 | +1.24(+3.40%) |
Nov 08, 2017 | 38.22 | 38.84 | 34.02 | 36.51 | 62,285 | -3.42(-8.56%) |
Nov 07, 2017 | 41.01 | 41.01 | 38.53 | 39.93 | 10,561 | -0.31(-0.77%) |
Nov 06, 2017 | 39.31 | 40.39 | 39.31 | 40.24 | 4,496 | +0.62(+1.57%) |
Nov 03, 2017 | 40.70 | 41.01 | 39.46 | 39.62 | 7,205 | -0.78(-1.92%) |
Nov 02, 2017 | 39.62 | 41.17 | 39.06 | 40.39 | 8,305 | +1.09(+2.77%) |
Nov 01, 2017 | 40.86 | 41.46 | 38.99 | 39.31 | 8,967 | -1.40(-3.44%) |
Oct 31, 2017 | 39.77 | 41.79 | 39.62 | 40.70 | 6,721 | +0.47(+1.16%) |
Oct 30, 2017 | 39.93 | 41.48 | 39.62 | 40.24 | 6,591 | +0.00(+0.00%) |
Oct 27, 2017 | 42.41 | 42.41 | 39.31 | 40.24 | 15,776 | -2.33(-5.47%) |
Oct 26, 2017 | 44.12 | 45.05 | 42.10 | 42.57 | 11,637 | -1.40(-3.18%) |
Oct 25, 2017 | 43.34 | 44.28 | 42.57 | 43.97 | 17,939 | +0.62(+1.43%) |
Oct 24, 2017 | 42.10 | 43.50 | 42.10 | 43.34 | 17,263 | +0.78(+1.82%) |
Oct 23, 2017 | 41.95 | 42.72 | 41.64 | 42.57 | 15,215 | +0.93(+2.24%) |
Oct 20, 2017 | 39.62 | 42.10 | 37.75 | 41.64 | 18,992 | +0.93(+2.29%) |
Oct 19, 2017 | 38.22 | 43.03 | 37.44 | 40.70 | 65,473 | +2.18(+5.65%) |
Oct 18, 2017 | 36.66 | 38.68 | 36.35 | 38.53 | 15,961 | +2.33(+6.44%) |
Oct 17, 2017 | 36.35 | 36.82 | 35.73 | 36.20 | 12,451 | +0.16(+0.43%) |
Oct 16, 2017 | 35.42 | 36.98 | 35.13 | 36.04 | 13,027 | +0.31(+0.87%) |
Oct 13, 2017 | 37.29 | 37.60 | 34.96 | 35.73 | 21,537 | -1.09(-2.95%) |
Oct 12, 2017 | 37.75 | 38.53 | 36.66 | 36.82 | 8,007 | -0.93(-2.47%) |
Oct 11, 2017 | 37.29 | 39.84 | 36.82 | 37.75 | 11,203 | +0.31(+0.83%) |
Oct 10, 2017 | 37.91 | 40.08 | 37.44 | 37.44 | 10,360 | -0.47(-1.23%) |
Oct 09, 2017 | 39.62 | 39.62 | 37.91 | 37.91 | 12,796 | -2.02(-5.06%) |
Oct 06, 2017 | 40.39 | 40.55 | 38.84 | 39.93 | 9,249 | -0.47(-1.15%) |
Oct 05, 2017 | 39.93 | 41.64 | 39.77 | 40.39 | 11,040 | +0.00(+0.00%) |
Oct 04, 2017 | 41.48 | 42.06 | 40.08 | 40.39 | 10,822 | -1.55(-3.70%) |
Oct 03, 2017 | 41.48 | 42.72 | 41.17 | 41.95 | 10,165 | +0.16(+0.37%) |
Oct 02, 2017 | 41.95 | 42.88 | 41.33 | 41.79 | 3,838 | +0.16(+0.37%) |
Sep 29, 2017 | 41.79 | 43.03 | 41.33 | 41.64 | 5,247 | -0.47(-1.11%) |
Sep 28, 2017 | 42.10 | 43.03 | 41.79 | 42.10 | 2,075 | -0.31(-0.73%) |
Sep 27, 2017 | 42.41 | 43.40 | 42.10 | 42.41 | 6,233 | -0.31(-0.73%) |
Sep 26, 2017 | 41.79 | 43.81 | 41.79 | 42.72 | 12,084 | +0.93(+2.23%) |
Sep 25, 2017 | 42.41 | 42.88 | 41.48 | 41.79 | 9,754 | -0.93(-2.18%) |
Sep 22, 2017 | 43.03 | 43.03 | 41.64 | 42.72 | 6,104 | +0.16(+0.36%) |
Sep 21, 2017 | 41.01 | 43.03 | 41.01 | 42.57 | 8,390 | +0.78(+1.86%) |
Sep 20, 2017 | 41.79 | 42.10 | 41.17 | 41.79 | 9,058 | +0.00(+0.00%) |
Sep 19, 2017 | 42.10 | 42.72 | 41.17 | 41.79 | 6,763 | +0.00(+0.00%) |
Sep 18, 2017 | 42.57 | 43.66 | 41.33 | 41.79 | 9,017 | -0.93(-2.18%) |
Sep 15, 2017 | 40.86 | 43.19 | 39.62 | 42.72 | 15,557 | +1.71(+4.17%) |
Sep 14, 2017 | 41.64 | 41.95 | 39.46 | 41.01 | 17,337 | -0.31(-0.75%) |
Sep 13, 2017 | 42.57 | 43.66 | 41.17 | 41.33 | 15,491 | -1.55(-3.62%) |
Sep 12, 2017 | 43.81 | 44.28 | 41.95 | 42.88 | 9,021 | -0.78(-1.78%) |
Sep 11, 2017 | 45.05 | 45.67 | 43.03 | 43.66 | 13,759 | -1.55(-3.44%) |
Sep 08, 2017 | 44.74 | 47.07 | 43.97 | 45.21 | 35,807 | +0.93(+2.11%) |
Sep 07, 2017 | 43.19 | 44.82 | 41.64 | 44.28 | 19,033 | +0.78(+1.79%) |
Sep 06, 2017 | 43.66 | 44.43 | 41.17 | 43.50 | 24,681 | +0.78(+1.82%) |
Sep 05, 2017 | 41.48 | 44.28 | 41.17 | 42.72 | 24,623 | +2.17(+5.36%) |
Sep 01, 2017 | 41.01 | 41.01 | 38.22 | 40.55 | 17,975 | -0.47(-1.14%) |
Aug 31, 2017 | 40.08 | 41.64 | 40.08 | 41.01 | 7,212 | +0.93(+2.33%) |
Aug 30, 2017 | 41.01 | 41.78 | 39.93 | 40.08 | 7,248 | -0.93(-2.27%) |
Aug 29, 2017 | 39.46 | 41.64 | 38.99 | 41.01 | 5,985 | +1.24(+3.13%) |
Aug 28, 2017 | 40.24 | 41.95 | 39.23 | 39.77 | 8,561 | -0.16(-0.39%) |
Aug 25, 2017 | 38.99 | 40.39 | 38.06 | 39.93 | 8,456 | +0.93(+2.39%) |
Aug 24, 2017 | 38.06 | 40.08 | 37.91 | 38.99 | 18,345 | +1.09(+2.87%) |
Aug 23, 2017 | 39.77 | 40.39 | 37.91 | 37.91 | 16,775 | -2.17(-5.43%) |
Aug 22, 2017 | 40.55 | 41.17 | 38.99 | 40.08 | 9,724 | -0.31(-0.77%) |
Aug 21, 2017 | 41.48 | 41.79 | 39.46 | 40.39 | 19,751 | -1.24(-2.98%) |
Aug 18, 2017 | 42.10 | 42.72 | 40.39 | 41.64 | 5,978 | -0.93(-2.19%) |
Aug 17, 2017 | 42.57 | 43.34 | 41.64 | 42.57 | 12,457 | -0.31(-0.72%) |
Aug 16, 2017 | 42.72 | 43.50 | 42.10 | 42.88 | 8,302 | -0.16(-0.36%) |
Aug 15, 2017 | 43.34 | 44.12 | 42.41 | 43.03 | 6,728 | -0.31(-0.72%) |
Aug 14, 2017 | 41.95 | 43.50 | 41.95 | 43.34 | 4,865 | +1.09(+2.57%) |
Aug 11, 2017 | 40.86 | 42.41 | 40.39 | 42.26 | 10,198 | +1.09(+2.64%) |
Aug 10, 2017 | 42.26 | 42.88 | 40.08 | 41.17 | 27,171 | -1.40(-3.28%) |
Aug 09, 2017 | 41.95 | 43.80 | 41.72 | 42.57 | 16,887 | +0.31(+0.74%) |
Aug 08, 2017 | 44.59 | 44.59 | 41.79 | 42.26 | 25,373 | -2.33(-5.23%) |
Aug 07, 2017 | 45.83 | 45.83 | 44.20 | 44.59 | 12,668 | -0.93(-2.05%) |
Aug 04, 2017 | 42.88 | 45.67 | 40.08 | 45.52 | 18,225 | +2.33(+5.40%) |
Aug 03, 2017 | 45.05 | 45.05 | 42.57 | 43.19 | 12,560 | -1.86(-4.14%) |
Aug 02, 2017 | 46.14 | 47.07 | 43.81 | 45.05 | 17,260 | +0.47(+1.05%) |
Aug 01, 2017 | 44.12 | 45.05 | 42.57 | 44.59 | 22,883 | +0.00(+0.00%) |
Jul 31, 2017 | 45.99 | 45.99 | 43.97 | 44.59 | 11,526 | -1.24(-2.71%) |
Jul 28, 2017 | 46.61 | 47.23 | 45.05 | 45.83 | 16,112 | -1.09(-2.32%) |
Jul 27, 2017 | 47.54 | 47.69 | 45.05 | 46.92 | 22,813 | -0.47(-0.98%) |
Jul 26, 2017 | 46.30 | 48.94 | 43.97 | 47.38 | 46,037 | +0.93(+2.01%) |
Jul 25, 2017 | 46.76 | 47.54 | 44.59 | 46.45 | 31,862 | -0.78(-1.64%) |
Jul 24, 2017 | 47.38 | 48.01 | 46.14 | 47.23 | 15,359 | +0.31(+0.66%) |
Jul 21, 2017 | 47.38 | 48.16 | 45.83 | 46.92 | 33,319 | -0.78(-1.63%) |
Jul 20, 2017 | 48.16 | 48.55 | 46.92 | 47.69 | 15,519 | -0.16(-0.32%) |
Jul 19, 2017 | 46.45 | 48.01 | 45.67 | 47.85 | 21,640 | +1.09(+2.33%) |
Jul 18, 2017 | 48.01 | 48.16 | 44.90 | 46.76 | 42,248 | -0.93(-1.95%) |
Jul 17, 2017 | 43.50 | 48.16 | 42.88 | 47.69 | 43,818 | +4.19(+9.64%) |
Jul 14, 2017 | 42.88 | 44.12 | 42.10 | 43.50 | 45,226 | +0.31(+0.72%) |
Jul 13, 2017 | 45.05 | 45.52 | 42.72 | 43.19 | 27,105 | -1.86(-4.14%) |
Jul 12, 2017 | 45.21 | 46.61 | 41.95 | 45.05 | 33,054 | -0.16(-0.34%) |
Jul 11, 2017 | 42.72 | 45.67 | 38.53 | 45.21 | 56,050 | +2.33(+5.43%) |
Jul 10, 2017 | 45.36 | 45.81 | 39.15 | 42.88 | 55,488 | -1.86(-4.17%) |
Jul 07, 2017 | 43.81 | 50.65 | 41.95 | 44.74 | 164,322 | +0.78(+1.77%) |
Jul 06, 2017 | 40.24 | 45.36 | 38.53 | 43.97 | 51,963 | +4.82(+12.30%) |
Jul 05, 2017 | 36.98 | 39.77 | 36.35 | 39.15 | 35,744 | +2.02(+5.44%) |
Jul 03, 2017 | 37.29 | 37.75 | 36.35 | 37.13 | 11,018 | +0.00(+0.00%) |
Jun 30, 2017 | 37.44 | 38.06 | 36.20 | 37.13 | 13,118 | -0.16(-0.42%) |
Jun 29, 2017 | 38.06 | 38.84 | 35.89 | 37.29 | 32,652 | -0.62(-1.64%) |
Jun 28, 2017 | 36.35 | 38.37 | 35.89 | 37.91 | 29,821 | +1.55(+4.27%) |
Jun 27, 2017 | 35.89 | 36.35 | 34.64 | 36.35 | 23,205 | +0.00(+0.00%) |
Jun 26, 2017 | 35.27 | 36.51 | 32.62 | 36.35 | 54,272 | +0.62(+1.74%) |
Jun 23, 2017 | 33.71 | 35.73 | 33.25 | 35.73 | 40,996 | +2.18(+6.48%) |
Jun 22, 2017 | 32.96 | 33.71 | 32.62 | 33.56 | 15,763 | +0.47(+1.41%) |
Jun 21, 2017 | 32.62 | 33.40 | 32.31 | 33.09 | 18,052 | +0.62(+1.91%) |
Jun 20, 2017 | 32.62 | 32.62 | 31.38 | 32.47 | 13,994 | +0.47(+1.46%) |
Jun 19, 2017 | 31.07 | 32.47 | 30.45 | 32.00 | 15,969 | +0.78(+2.49%) |
Jun 16, 2017 | 31.85 | 31.85 | 30.92 | 31.23 | 8,221 | -0.62(-1.95%) |
Jun 15, 2017 | 32.78 | 32.78 | 31.07 | 31.85 | 21,138 | -0.78(-2.38%) |
Jun 14, 2017 | 30.61 | 33.25 | 30.61 | 32.62 | 43,036 | +1.71(+5.53%) |
Jun 13, 2017 | 29.36 | 32.47 | 28.90 | 30.92 | 42,291 | +2.18(+7.57%) |
Jun 12, 2017 | 29.05 | 29.83 | 27.96 | 28.74 | 30,540 | +0.47(+1.65%) |
Jun 09, 2017 | 28.74 | 28.90 | 27.50 | 28.27 | 18,997 | -0.31(-1.09%) |
Jun 08, 2017 | 30.92 | 30.92 | 27.50 | 28.59 | 43,429 | -2.18(-7.07%) |
Jun 07, 2017 | 30.61 | 31.07 | 30.29 | 30.76 | 23,460 | +0.31(+1.02%) |
Jun 06, 2017 | 31.54 | 31.69 | 30.29 | 30.45 | 19,168 | -1.24(-3.92%) |
Jun 05, 2017 | 32.62 | 32.91 | 30.61 | 31.69 | 30,179 | +0.00(+0.00%) |
Jun 02, 2017 | 32.31 | 33.07 | 29.83 | 31.69 | 39,521 | -0.47(-1.45%) |
Jun 01, 2017 | 34.80 | 34.80 | 31.85 | 32.16 | 46,314 | -2.80(-8.00%) |
May 31, 2017 | 35.89 | 36.51 | 33.09 | 34.96 | 118,732 | +1.86(+5.63%) |
May 30, 2017 | 34.96 | 32.31 | 33.09 | 56,631 | +0.16(+0.47%) | |
May 26, 2017 | 30.29 | 33.87 | 30.29 | 32.94 | 77,775 | +2.33(+7.61%) |
May 25, 2017 | 27.81 | 30.84 | 27.50 | 30.61 | 87,738 | +4.66(+17.96%) |
May 24, 2017 | 25.79 | 26.72 | 25.32 | 25.94 | 7,700 | +0.31(+1.21%) |
May 23, 2017 | 25.63 | 25.94 | 25.32 | 25.63 | 3,357 | +0.16(+0.61%) |
May 22, 2017 | 25.17 | 26.10 | 25.17 | 25.48 | 8,212 | +0.31(+1.23%) |
May 19, 2017 | 25.48 | 25.63 | 24.55 | 25.17 | 8,759 | -0.31(-1.22%) |
May 18, 2017 | 25.63 | 25.94 | 25.32 | 25.48 | 9,867 | +0.00(+0.00%) |
May 17, 2017 | 25.94 | 26.10 | 25.48 | 25.48 | 4,972 | -0.31(-1.20%) |
May 16, 2017 | 25.79 | 26.41 | 25.63 | 25.79 | 7,478 | +0.16(+0.61%) |
May 15, 2017 | 25.94 | 26.26 | 25.32 | 25.63 | 7,898 | +0.16(+0.61%) |
May 12, 2017 | 25.63 | 26.10 | 25.32 | 25.48 | 9,478 | -0.47(-1.80%) |
May 11, 2017 | 26.26 | 26.26 | 25.50 | 25.94 | 12,043 | +0.00(+0.00%) |
May 10, 2017 | 25.79 | 25.94 | 25.17 | 25.94 | 5,135 | +0.62(+2.45%) |
May 09, 2017 | 25.48 | 25.79 | 24.55 | 25.32 | 18,337 | +0.78(+3.16%) |
May 08, 2017 | 24.70 | 24.86 | 24.24 | 24.55 | 10,110 | -0.31(-1.25%) |
May 05, 2017 | 24.08 | 25.04 | 24.08 | 24.86 | 4,787 | +0.78(+3.23%) |
May 04, 2017 | 25.01 | 25.32 | 24.08 | 24.08 | 9,427 | -0.78(-3.12%) |
May 03, 2017 | 24.86 | 24.86 | 24.39 | 24.86 | 4,218 | -0.16(-0.62%) |
May 02, 2017 | 25.01 | 25.48 | 24.55 | 25.01 | 5,352 | +0.00(+0.00%) |
May 01, 2017 | 24.86 | 25.17 | 24.39 | 25.01 | 2,347 | +0.31(+1.26%) |
Apr 28, 2017 | 24.86 | 24.86 | 24.39 | 24.70 | 2,094 | +0.00(+0.00%) |
Apr 27, 2017 | 23.93 | 24.86 | 23.61 | 24.70 | 3,736 | +0.62(+2.58%) |
Apr 26, 2017 | 24.24 | 25.01 | 23.61 | 24.08 | 5,917 | -0.16(-0.64%) |
Apr 25, 2017 | 24.39 | 25.17 | 24.08 | 24.24 | 5,799 | +0.00(+0.00%) |
Apr 24, 2017 | 24.08 | 25.17 | 24.08 | 24.24 | 2,393 | -0.16(-0.64%) |
Apr 21, 2017 | 25.01 | 25.48 | 24.39 | 24.39 | 3,292 | -0.47(-1.87%) |
Apr 20, 2017 | 23.77 | 25.17 | 23.77 | 24.86 | 7,569 | +1.09(+4.58%) |
Apr 19, 2017 | 23.46 | 24.39 | 23.46 | 23.77 | 5,767 | +0.16(+0.66%) |
Apr 18, 2017 | 23.30 | 24.24 | 23.30 | 23.61 | 6,022 | +0.31(+1.33%) |
Apr 17, 2017 | 24.08 | 24.86 | 23.30 | 23.30 | 16,140 | -0.93(-3.85%) |
Apr 13, 2017 | 24.24 | 24.86 | 23.93 | 24.24 | 6,322 | +0.00(+0.00%) |
Apr 12, 2017 | 24.86 | 25.01 | 23.77 | 24.24 | 2,858 | +0.47(+1.96%) |
Apr 11, 2017 | 25.01 | 25.01 | 23.46 | 23.77 | 10,050 | -1.09(-4.38%) |
Apr 10, 2017 | 24.86 | 25.32 | 24.39 | 24.86 | 5,196 | +0.16(+0.63%) |
Apr 07, 2017 | 23.93 | 24.86 | 23.30 | 24.70 | 10,569 | +0.93(+3.92%) |
Apr 06, 2017 | 24.70 | 24.86 | 22.99 | 23.77 | 18,178 | -0.78(-3.16%) |
Apr 05, 2017 | 25.01 | 25.63 | 24.55 | 24.55 | 6,865 | -0.31(-1.25%) |
Apr 04, 2017 | 24.55 | 25.32 | 24.55 | 24.86 | 7,615 | +0.16(+0.63%) |
Apr 03, 2017 | 25.17 | 25.17 | 24.70 | 24.70 | 10,055 | -0.47(-1.85%) |
Mar 31, 2017 | 25.32 | 25.32 | 24.70 | 25.17 | 6,293 | +0.00(+0.00%) |
Mar 30, 2017 | 24.70 | 25.48 | 24.70 | 25.17 | 11,033 | +0.31(+1.25%) |
Mar 29, 2017 | 24.39 | 25.17 | 24.39 | 24.86 | 12,236 | +0.31(+1.27%) |
Mar 28, 2017 | 24.70 | 24.86 | 24.55 | 24.55 | 2,980 | +0.00(+0.00%) |
Mar 27, 2017 | 23.93 | 25.17 | 23.61 | 24.55 | 12,591 | +0.62(+2.60%) |
Mar 24, 2017 | 24.08 | 25.01 | 23.77 | 23.93 | 10,713 | -0.47(-1.91%) |
Mar 23, 2017 | 23.93 | 24.86 | 23.46 | 24.39 | 6,782 | +0.47(+1.95%) |
Mar 22, 2017 | 24.39 | 25.32 | 23.38 | 23.93 | 13,452 | -0.62(-2.53%) |
Mar 21, 2017 | 25.17 | 25.46 | 23.93 | 24.55 | 14,791 | -0.47(-1.86%) |
Mar 20, 2017 | 25.17 | 25.63 | 24.86 | 25.01 | 6,294 | -0.31(-1.23%) |
Mar 17, 2017 | 25.63 | 25.63 | 25.01 | 25.32 | 5,492 | -0.31(-1.21%) |
Mar 16, 2017 | 26.10 | 26.41 | 25.32 | 25.63 | 2,665 | +0.00(+0.00%) |
Mar 15, 2017 | 25.32 | 26.57 | 24.86 | 25.63 | 9,581 | +0.31(+1.23%) |
Mar 14, 2017 | 25.79 | 26.41 | 25.01 | 25.32 | 7,692 | -0.62(-2.40%) |
Mar 13, 2017 | 26.72 | 26.72 | 25.01 | 25.94 | 21,839 | -0.62(-2.34%) |
Mar 10, 2017 | 27.34 | 27.48 | 26.33 | 26.57 | 8,879 | -0.47(-1.72%) |
Mar 09, 2017 | 27.50 | 29.21 | 26.57 | 27.03 | 35,601 | -0.31(-1.14%) |
Mar 08, 2017 | 26.57 | 27.50 | 26.57 | 27.34 | 11,087 | +0.78(+2.92%) |
Mar 07, 2017 | 27.65 | 27.65 | 26.13 | 26.57 | 14,097 | -0.78(-2.84%) |
Mar 06, 2017 | 26.41 | 27.34 | 26.26 | 27.34 | 19,316 | +0.93(+3.53%) |
Mar 03, 2017 | 26.10 | 26.64 | 26.10 | 26.41 | 10,083 | +0.00(+0.00%) |
Mar 02, 2017 | 26.10 | 26.57 | 26.10 | 26.41 | 5,914 | +0.31(+1.19%) |