Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 30.38 | 30.38 | 29.13 | 29.15 | 73,004 | -1.09(-3.61%) |
Feb 27, 2018 | 30.82 | 31.20 | 30.24 | 30.24 | 46,337 | -0.46(-1.50%) |
Feb 26, 2018 | 30.96 | 30.96 | 30.37 | 30.70 | 49,679 | -0.05(-0.18%) |
Feb 23, 2018 | 30.23 | 30.77 | 30.08 | 30.75 | 34,746 | +0.74(+2.47%) |
Feb 22, 2018 | 30.01 | 64,250 | +0.68(+2.31%) | |||
Feb 21, 2018 | 29.59 | 30.07 | 29.34 | 29.34 | 23,214 | -0.44(-1.49%) |
Feb 20, 2018 | 30.04 | 30.27 | 29.68 | 29.78 | 68,137 | -0.26(-0.87%) |
Feb 16, 2018 | 30.04 | 30.04 | 30.04 | 0 | +0.19(+0.64%) | |
Feb 15, 2018 | 30.08 | 30.08 | 29.23 | 29.85 | 269,338 | -0.11(-0.36%) |
Feb 14, 2018 | 29.00 | 30.18 | 29.00 | 29.96 | 70,653 | +0.52(+1.78%) |
Feb 13, 2018 | 29.65 | 29.65 | 29.21 | 29.43 | 489,465 | -0.42(-1.42%) |
Feb 12, 2018 | 29.61 | 30.13 | 29.41 | 29.86 | 48,860 | +0.60(+2.04%) |
Feb 09, 2018 | 30.13 | 30.13 | 28.22 | 29.26 | 220,279 | -0.54(-1.82%) |
Feb 08, 2018 | 31.38 | 31.40 | 29.80 | 29.80 | 56,945 | -1.48(-4.73%) |
Feb 07, 2018 | 32.30 | 32.30 | 31.26 | 31.29 | 107,032 | -1.00(-3.10%) |
Feb 06, 2018 | 31.09 | 32.49 | 30.92 | 32.29 | 110,771 | +0.22(+0.68%) |
Feb 05, 2018 | 32.70 | 33.10 | 31.64 | 32.07 | 166,794 | -1.02(-3.08%) |
Feb 02, 2018 | 34.05 | 34.18 | 33.00 | 33.09 | 177,140 | -1.47(-4.26%) |
Feb 01, 2018 | 33.91 | 34.71 | 33.91 | 34.56 | 93,015 | +0.67(+1.97%) |
Jan 31, 2018 | 34.31 | 34.40 | 33.68 | 33.89 | 87,606 | -0.30(-0.87%) |
Jan 30, 2018 | 34.32 | 34.32 | 34.17 | 34.19 | 98,635 | -0.50(-1.43%) |
Jan 29, 2018 | 35.38 | 35.38 | 34.63 | 34.69 | 269,819 | -0.84(-2.36%) |
Jan 26, 2018 | 35.67 | 35.76 | 35.48 | 35.53 | 58,484 | +0.04(+0.10%) |
Jan 25, 2018 | 36.15 | 36.21 | 35.45 | 35.49 | 77,370 | -0.40(-1.11%) |
Jan 24, 2018 | 36.38 | 36.38 | 35.65 | 35.89 | 49,572 | -0.41(-1.12%) |
Jan 23, 2018 | 36.49 | 36.54 | 35.93 | 36.30 | 269,330 | -0.06(-0.17%) |
Jan 22, 2018 | 35.55 | 36.39 | 35.55 | 36.36 | 117,430 | +1.01(+2.86%) |
Jan 19, 2018 | 34.76 | 35.42 | 34.52 | 35.35 | 55,478 | +0.33(+0.95%) |
Jan 18, 2018 | 35.66 | 35.66 | 35.00 | 35.01 | 138,388 | -0.71(-2.00%) |
Jan 17, 2018 | 35.68 | 35.98 | 35.48 | 35.73 | 101,910 | +0.15(+0.43%) |
Jan 16, 2018 | 36.39 | 36.45 | 35.51 | 35.57 | 166,883 | -0.81(-2.23%) |
Jan 12, 2018 | 36.39 | 36.39 | 36.39 | 0 | +0.24(+0.67%) | |
Jan 11, 2018 | 35.29 | 36.28 | 35.09 | 36.14 | 202,696 | +0.98(+2.80%) |
Jan 10, 2018 | 35.30 | 35.16 | 36,161 | +0.16(+0.46%) | ||
Jan 09, 2018 | 35.20 | 35.35 | 34.71 | 35.00 | 82,380 | -0.21(-0.59%) |
Jan 08, 2018 | 34.63 | 35.23 | 34.31 | 35.20 | 227,895 | +0.58(+1.67%) |
Jan 05, 2018 | 34.53 | 34.64 | 34.15 | 34.63 | 64,807 | +0.06(+0.18%) |
Jan 04, 2018 | 33.95 | 34.63 | 33.68 | 34.56 | 88,572 | +0.73(+2.16%) |
Jan 03, 2018 | 33.22 | 33.96 | 32.91 | 33.83 | 130,534 | +0.84(+2.55%) |
Jan 02, 2018 | 32.54 | 33.07 | 32.28 | 32.99 | 194,375 | +0.56(+1.73%) |
Dec 29, 2017 | 32.43 | 32.43 | 32.43 | 0 | +0.12(+0.36%) | |
Dec 28, 2017 | 32.41 | 32.51 | 32.29 | 32.31 | 85,128 | -0.14(-0.45%) |
Dec 27, 2017 | 32.57 | 32.65 | 32.32 | 32.46 | 81,128 | -0.11(-0.33%) |
Dec 26, 2017 | 32.17 | 32.61 | 32.13 | 32.57 | 129,046 | +0.47(+1.46%) |
Dec 22, 2017 | 32.14 | 32.34 | 31.92 | 32.10 | 123,847 | -0.10(-0.31%) |
Dec 21, 2017 | 31.19 | 32.34 | 31.19 | 32.20 | 302,034 | +1.02(+3.27%) |
Dec 20, 2017 | 30.62 | 31.27 | 30.48 | 31.18 | 170,895 | +0.74(+2.43%) |
Dec 19, 2017 | 30.34 | 30.70 | 30.33 | 30.44 | 157,853 | +0.12(+0.41%) |
Dec 18, 2017 | 29.74 | 30.47 | 29.74 | 30.31 | 480,988 | +0.69(+2.34%) |
Dec 15, 2017 | 29.85 | 29.93 | 29.59 | 29.62 | 225,462 | -0.06(-0.21%) |
Dec 14, 2017 | 29.99 | 30.16 | 29.68 | 29.68 | 56,166 | -0.50(-1.64%) |
Dec 13, 2017 | 30.56 | 30.56 | 30.09 | 30.18 | 365,161 | -0.36(-1.18%) |
Dec 12, 2017 | 30.68 | 30.94 | 30.48 | 30.54 | 196,283 | +0.07(+0.24%) |
Dec 11, 2017 | 30.03 | 30.55 | 29.90 | 30.46 | 80,370 | +0.49(+1.62%) |
Dec 08, 2017 | 30.04 | 30.21 | 29.77 | 29.98 | 64,311 | +0.26(+0.88%) |
Dec 07, 2017 | 29.59 | 29.83 | 29.47 | 29.72 | 100,682 | +0.11(+0.37%) |
Dec 06, 2017 | 30.29 | 30.46 | 29.44 | 29.61 | 121,211 | -0.82(-2.69%) |
Dec 05, 2017 | 31.01 | 31.10 | 30.42 | 30.43 | 92,341 | -0.60(-1.94%) |
Dec 04, 2017 | 30.94 | 31.74 | 30.93 | 31.03 | 74,542 | +0.05(+0.15%) |
Dec 01, 2017 | 30.32 | 31.00 | 30.32 | 30.99 | 78,456 | +0.98(+3.27%) |
Nov 30, 2017 | 29.63 | 30.46 | 29.63 | 30.01 | 81,098 | +0.59(+2.02%) |
Nov 29, 2017 | 29.27 | 29.69 | 29.19 | 29.41 | 43,688 | +0.09(+0.31%) |
Nov 28, 2017 | 29.08 | 29.37 | 29.02 | 29.32 | 125,853 | +0.24(+0.84%) |
Nov 27, 2017 | 29.38 | 29.38 | 29.01 | 29.08 | 324,922 | -0.46(-1.55%) |
Nov 24, 2017 | 29.77 | 29.77 | 29.51 | 29.54 | 21,489 | -0.06(-0.21%) |
Nov 22, 2017 | 29.56 | 29.77 | 29.55 | 29.60 | 21,488 | +0.32(+1.11%) |
Nov 21, 2017 | 29.40 | 29.65 | 29.16 | 29.28 | 44,818 | +0.02(+0.06%) |
Nov 20, 2017 | 29.32 | 29.44 | 29.04 | 29.26 | 44,805 | -0.18(-0.61%) |
Nov 17, 2017 | 29.03 | 29.54 | 29.02 | 29.44 | 28,081 | +0.50(+1.74%) |
Nov 16, 2017 | 29.05 | 29.22 | 28.84 | 28.93 | 130,251 | -0.14(-0.46%) |
Nov 15, 2017 | 29.17 | 29.20 | 28.65 | 29.07 | 147,240 | -0.49(-1.65%) |
Nov 14, 2017 | 30.53 | 30.53 | 29.54 | 29.56 | 74,140 | -1.21(-3.92%) |
Nov 13, 2017 | 31.24 | 31.24 | 30.74 | 30.76 | 48,616 | -0.63(-2.01%) |
Nov 10, 2017 | 31.67 | 31.85 | 31.18 | 31.39 | 73,343 | -0.23(-0.74%) |
Nov 09, 2017 | 31.29 | 31.75 | 31.29 | 31.63 | 59,009 | +0.17(+0.54%) |
Nov 08, 2017 | 31.29 | 31.78 | 31.17 | 31.46 | 140,416 | +0.06(+0.20%) |
Nov 07, 2017 | 31.75 | 31.88 | 31.33 | 31.39 | 107,294 | -0.19(-0.60%) |
Nov 06, 2017 | 30.35 | 31.65 | 30.35 | 31.58 | 101,243 | +1.41(+4.69%) |
Nov 03, 2017 | 29.88 | 30.22 | 29.80 | 30.17 | 89,145 | +0.35(+1.18%) |
Nov 02, 2017 | 30.11 | 30.17 | 29.60 | 29.82 | 267,799 | -0.09(-0.30%) |
Nov 01, 2017 | 30.12 | 30.52 | 29.75 | 29.91 | 120,732 | +0.23(+0.79%) |
Oct 31, 2017 | 29.32 | 29.74 | 29.26 | 29.67 | 118,315 | +0.30(+1.01%) |
Oct 30, 2017 | 29.42 | 28.95 | 29.38 | 110,891 | +0.43(+1.49%) | |
Oct 27, 2017 | 28.49 | 29.02 | 28.28 | 28.94 | 55,069 | +0.39(+1.36%) |
Oct 26, 2017 | 28.53 | 28.71 | 28.17 | 28.56 | 55,965 | +0.03(+0.09%) |
Oct 25, 2017 | 28.59 | 28.64 | 28.18 | 28.53 | 182,429 | -0.08(-0.28%) |
Oct 24, 2017 | 28.83 | 28.93 | 28.54 | 28.61 | 185,059 | +0.02(+0.06%) |
Oct 23, 2017 | 29.20 | 29.23 | 28.56 | 28.59 | 26,070 | -0.57(-1.95%) |
Oct 20, 2017 | 29.41 | 29.56 | 28.89 | 29.16 | 41,343 | -0.22(-0.74%) |
Oct 19, 2017 | 29.52 | 29.76 | 29.26 | 29.38 | 29,937 | -0.42(-1.42%) |
Oct 18, 2017 | 30.39 | 30.42 | 29.76 | 29.80 | 45,132 | -0.52(-1.72%) |
Oct 17, 2017 | 30.65 | 30.67 | 30.21 | 30.32 | 37,182 | -0.27(-0.88%) |
Oct 16, 2017 | 30.97 | 31.03 | 30.57 | 30.59 | 62,615 | -0.08(-0.26%) |
Oct 13, 2017 | 30.92 | 31.22 | 30.67 | 30.67 | 22,039 | +0.11(+0.35%) |
Oct 12, 2017 | 30.81 | 30.81 | 30.48 | 30.56 | 36,911 | -0.53(-1.71%) |
Oct 11, 2017 | 31.00 | 31.10 | 30.68 | 31.10 | 271,336 | +0.02(+0.06%) |
Oct 10, 2017 | 31.65 | 31.94 | 31.05 | 31.08 | 131,344 | -0.13(-0.40%) |
Oct 09, 2017 | 31.26 | 31.35 | 31.07 | 31.20 | 38,784 | +0.14(+0.46%) |
Oct 06, 2017 | 31.19 | 31.21 | 30.88 | 31.06 | 24,398 | -0.49(-1.54%) |
Oct 05, 2017 | 31.46 | 31.66 | 31.38 | 31.55 | 26,682 | +0.21(+0.66%) |
Oct 04, 2017 | 31.45 | 31.62 | 31.15 | 31.34 | 49,651 | -0.08(-0.26%) |
Oct 03, 2017 | 31.50 | 31.50 | 31.21 | 31.42 | 21,026 | -0.09(-0.29%) |
Oct 02, 2017 | 31.36 | 31.56 | 31.01 | 31.51 | 107,935 | -0.32(-1.02%) |
Sep 29, 2017 | 31.64 | 31.86 | 31.45 | 31.83 | 37,061 | +0.05(+0.17%) |
Sep 28, 2017 | 31.97 | 32.09 | 31.55 | 31.78 | 46,192 | +0.06(+0.20%) |
Sep 27, 2017 | 31.54 | 31.77 | 31.23 | 31.72 | 70,545 | +0.18(+0.57%) |
Sep 26, 2017 | 31.33 | 31.61 | 31.15 | 31.54 | 48,779 | +0.09(+0.28%) |
Sep 25, 2017 | 30.97 | 31.66 | 30.97 | 31.45 | 57,688 | +0.71(+2.31%) |
Sep 22, 2017 | 30.27 | 30.74 | 29.93 | 30.74 | 45,308 | +0.32(+1.07%) |
Sep 21, 2017 | 30.71 | 30.71 | 30.18 | 30.42 | 33,452 | -0.26(-0.86%) |
Sep 20, 2017 | 30.26 | 30.83 | 30.26 | 30.68 | 79,372 | +0.46(+1.51%) |
Sep 19, 2017 | 30.33 | 30.33 | 29.95 | 30.22 | 38,172 | +0.02(+0.06%) |
Sep 18, 2017 | 29.86 | 30.30 | 29.84 | 30.21 | 47,650 | +0.33(+1.11%) |
Sep 15, 2017 | 29.79 | 29.89 | 29.48 | 29.87 | 37,017 | +0.18(+0.62%) |
Sep 14, 2017 | 29.79 | 30.23 | 29.58 | 29.69 | 124,395 | +0.17(+0.56%) |
Sep 13, 2017 | 29.13 | 29.82 | 29.03 | 29.52 | 43,975 | +0.67(+2.31%) |
Sep 12, 2017 | 28.23 | 29.01 | 28.19 | 28.86 | 32,398 | +0.67(+2.36%) |
Sep 11, 2017 | 27.81 | 28.23 | 27.76 | 28.19 | 44,171 | +0.48(+1.74%) |
Sep 08, 2017 | 28.19 | 28.19 | 27.46 | 27.71 | 86,639 | -0.58(-2.04%) |
Sep 07, 2017 | 28.34 | 28.39 | 28.00 | 28.29 | 123,793 | +0.00(+0.00%) |
Sep 06, 2017 | 28.07 | 28.46 | 28.06 | 28.29 | 60,156 | +0.39(+1.41%) |
Sep 05, 2017 | 27.49 | 27.95 | 27.49 | 27.89 | 49,461 | +0.67(+2.48%) |
Sep 01, 2017 | 26.83 | 27.27 | 26.72 | 27.22 | 44,076 | +0.45(+1.67%) |
Aug 31, 2017 | 26.89 | 26.93 | 26.64 | 26.77 | 57,638 | +0.18(+0.69%) |
Aug 30, 2017 | 26.63 | 26.70 | 26.41 | 26.59 | 30,392 | -0.18(-0.65%) |
Aug 29, 2017 | 26.32 | 26.77 | 26.31 | 26.76 | 90,903 | +0.26(+0.99%) |
Aug 28, 2017 | 26.75 | 26.89 | 26.23 | 26.50 | 30,787 | -0.25(-0.95%) |
Aug 25, 2017 | 26.50 | 26.84 | 26.48 | 26.75 | 58,904 | +0.47(+1.80%) |
Aug 24, 2017 | 26.37 | 26.42 | 26.18 | 26.28 | 55,632 | -0.17(-0.63%) |
Aug 23, 2017 | 26.13 | 26.61 | 26.12 | 26.45 | 51,388 | +0.21(+0.80%) |
Aug 22, 2017 | 26.07 | 26.32 | 26.07 | 26.24 | 25,008 | +0.25(+0.94%) |
Aug 21, 2017 | 26.18 | 26.20 | 25.90 | 25.99 | 35,194 | -0.30(-1.13%) |
Aug 18, 2017 | 25.97 | 26.49 | 25.90 | 26.29 | 136,477 | +0.30(+1.15%) |
Aug 17, 2017 | 26.21 | 26.45 | 25.98 | 25.99 | 49,236 | -0.31(-1.17%) |
Aug 16, 2017 | 26.79 | 27.00 | 26.25 | 26.30 | 54,313 | -0.43(-1.61%) |
Aug 15, 2017 | 27.05 | 27.05 | 26.40 | 26.73 | 71,625 | -0.38(-1.39%) |
Aug 14, 2017 | 27.31 | 27.45 | 27.06 | 27.10 | 85,690 | -0.10(-0.35%) |
Aug 11, 2017 | 27.31 | 27.56 | 27.16 | 27.20 | 72,343 | -0.11(-0.38%) |
Aug 10, 2017 | 27.89 | 28.02 | 27.29 | 27.31 | 61,760 | -0.51(-1.83%) |
Aug 09, 2017 | 28.23 | 28.29 | 27.59 | 27.81 | 65,721 | -0.29(-1.03%) |
Aug 08, 2017 | 28.48 | 28.72 | 27.96 | 28.10 | 47,037 | -0.44(-1.53%) |
Aug 07, 2017 | 29.18 | 29.42 | 28.54 | 28.54 | 38,654 | -0.84(-2.86%) |
Aug 04, 2017 | 29.40 | 29.57 | 29.23 | 29.38 | 21,758 | +0.08(+0.27%) |
Aug 03, 2017 | 29.37 | 29.72 | 29.15 | 29.30 | 22,457 | -0.04(-0.15%) |
Aug 02, 2017 | 29.15 | 29.56 | 28.73 | 29.35 | 51,353 | +0.07(+0.24%) |
Aug 01, 2017 | 29.52 | 29.53 | 29.01 | 29.28 | 72,287 | -0.39(-1.30%) |
Jul 31, 2017 | 29.84 | 30.18 | 29.21 | 29.66 | 41,143 | -0.22(-0.73%) |
Jul 28, 2017 | 29.78 | 30.76 | 29.78 | 29.88 | 128,898 | -0.05(-0.18%) |
Jul 27, 2017 | 29.91 | 30.04 | 29.46 | 29.93 | 106,256 | +0.12(+0.41%) |
Jul 26, 2017 | 30.10 | 30.24 | 29.44 | 29.81 | 70,575 | +0.04(+0.15%) |
Jul 25, 2017 | 29.65 | 30.14 | 29.62 | 29.77 | 77,211 | +0.42(+1.43%) |
Jul 24, 2017 | 29.95 | 29.96 | 29.20 | 29.35 | 29,529 | -0.39(-1.33%) |
Jul 21, 2017 | 30.55 | 30.69 | 29.66 | 29.74 | 163,782 | -0.80(-2.61%) |
Jul 20, 2017 | 31.41 | 31.41 | 30.37 | 30.54 | 135,217 | -0.67(-2.16%) |
Jul 19, 2017 | 30.00 | 31.32 | 30.00 | 31.21 | 134,254 | +1.19(+3.97%) |
Jul 18, 2017 | 30.39 | 30.39 | 29.83 | 30.02 | 33,732 | -0.21(-0.70%) |
Jul 17, 2017 | 30.16 | 30.49 | 30.14 | 30.23 | 31,204 | +0.04(+0.15%) |
Jul 14, 2017 | 29.89 | 30.28 | 29.84 | 30.19 | 29,616 | +0.37(+1.23%) |
Jul 13, 2017 | 29.23 | 29.82 | 29.10 | 29.82 | 44,410 | +0.59(+2.01%) |
Jul 12, 2017 | 29.79 | 29.95 | 29.08 | 29.23 | 118,460 | -0.09(-0.30%) |
Jul 11, 2017 | 29.02 | 29.57 | 28.74 | 29.32 | 62,529 | +0.31(+1.06%) |
Jul 10, 2017 | 28.52 | 29.12 | 28.29 | 29.01 | 56,669 | +0.46(+1.63%) |
Jul 07, 2017 | 28.68 | 28.85 | 28.08 | 28.55 | 49,760 | -0.28(-0.97%) |
Jul 06, 2017 | 29.76 | 29.83 | 28.80 | 28.83 | 58,632 | -0.67(-2.29%) |
Jul 05, 2017 | 30.40 | 30.40 | 29.32 | 29.50 | 45,112 | -1.14(-3.72%) |
Jul 03, 2017 | 29.64 | 30.82 | 29.59 | 30.64 | 64,932 | +1.08(+3.64%) |
Jun 30, 2017 | 29.79 | 29.79 | 29.22 | 29.57 | 110,420 | +0.05(+0.18%) |
Jun 29, 2017 | 29.33 | 29.95 | 29.33 | 29.51 | 42,583 | +0.39(+1.35%) |
Jun 28, 2017 | 28.92 | 29.54 | 28.91 | 29.12 | 95,983 | +0.29(+1.00%) |
Jun 27, 2017 | 29.07 | 29.36 | 28.80 | 28.83 | 87,020 | -0.05(-0.18%) |
Jun 26, 2017 | 29.04 | 29.09 | 28.73 | 28.88 | 105,248 | +0.02(+0.06%) |
Jun 23, 2017 | 28.66 | 28.90 | 28.56 | 28.87 | 79,860 | +0.29(+1.01%) |
Jun 22, 2017 | 28.67 | 28.98 | 28.52 | 28.58 | 58,173 | +0.01(+0.03%) |
Jun 21, 2017 | 29.49 | 29.62 | 28.31 | 28.57 | 58,655 | -0.99(-3.34%) |
Jun 20, 2017 | 30.04 | 30.04 | 29.06 | 29.56 | 64,813 | -0.73(-2.40%) |
Jun 19, 2017 | 30.57 | 30.67 | 30.17 | 30.28 | 24,888 | -0.15(-0.49%) |
Jun 16, 2017 | 30.25 | 30.46 | 29.89 | 30.43 | 30,848 | +0.41(+1.37%) |
Jun 15, 2017 | 30.16 | 30.53 | 29.91 | 30.02 | 49,085 | -0.48(-1.58%) |
Jun 14, 2017 | 31.56 | 31.76 | 30.19 | 30.50 | 137,506 | -1.21(-3.80%) |
Jun 13, 2017 | 31.16 | 31.82 | 31.07 | 31.71 | 64,642 | +0.59(+1.91%) |
Jun 12, 2017 | 31.28 | 31.64 | 31.03 | 31.11 | 49,253 | +0.21(+0.68%) |
Jun 09, 2017 | 30.01 | 31.31 | 29.93 | 30.90 | 37,832 | +0.94(+3.12%) |
Jun 08, 2017 | 29.84 | 30.21 | 29.84 | 29.97 | 33,233 | +0.01(+0.03%) |
Jun 07, 2017 | 31.12 | 31.29 | 29.77 | 29.96 | 80,500 | -1.29(-4.14%) |
Jun 06, 2017 | 30.76 | 31.35 | 30.50 | 31.25 | 37,557 | +0.36(+1.16%) |
Jun 05, 2017 | 30.60 | 31.04 | 30.60 | 30.89 | 20,533 | +0.17(+0.54%) |
Jun 02, 2017 | 30.94 | 30.94 | 30.46 | 30.73 | 65,467 | -0.44(-1.40%) |
Jun 01, 2017 | 30.88 | 31.42 | 30.66 | 31.16 | 25,611 | +0.38(+1.22%) |
May 31, 2017 | 30.57 | 30.89 | 30.19 | 30.79 | 65,312 | +0.07(+0.23%) |
May 30, 2017 | 31.15 | 31.15 | 30.70 | 30.72 | 23,670 | -0.48(-1.54%) |
May 26, 2017 | 31.14 | 31.37 | 30.98 | 31.20 | 110,148 | +0.11(+0.37%) |
May 25, 2017 | 32.54 | 32.90 | 31.03 | 31.09 | 49,326 | -1.60(-4.89%) |
May 24, 2017 | 33.09 | 33.36 | 32.53 | 32.68 | 36,581 | -0.44(-1.32%) |
May 23, 2017 | 33.27 | 33.40 | 32.89 | 33.12 | 63,356 | -0.11(-0.34%) |
May 22, 2017 | 33.65 | 33.65 | 33.09 | 33.23 | 21,337 | -0.04(-0.13%) |
May 19, 2017 | 32.82 | 33.47 | 32.58 | 33.28 | 26,519 | +0.76(+2.34%) |
May 18, 2017 | 31.89 | 32.68 | 31.87 | 32.52 | 19,044 | +0.26(+0.81%) |
May 17, 2017 | 32.65 | 32.68 | 32.16 | 32.26 | 62,262 | -0.56(-1.70%) |
May 16, 2017 | 33.05 | 33.30 | 32.58 | 32.82 | 40,248 | -0.05(-0.16%) |
May 15, 2017 | 33.21 | 33.36 | 32.69 | 32.87 | 37,662 | +0.59(+1.84%) |
May 12, 2017 | 32.93 | 32.93 | 32.19 | 32.27 | 48,857 | -0.59(-1.81%) |
May 11, 2017 | 33.51 | 33.51 | 32.87 | 32.87 | 44,081 | -0.38(-1.16%) |
May 10, 2017 | 32.89 | 33.46 | 32.81 | 33.25 | 60,503 | +0.66(+2.01%) |
May 09, 2017 | 32.83 | 33.13 | 32.33 | 32.60 | 51,133 | -0.24(-0.75%) |
May 08, 2017 | 32.91 | 33.10 | 32.61 | 32.84 | 61,025 | -0.11(-0.35%) |
May 05, 2017 | 31.90 | 32.98 | 31.72 | 32.96 | 115,643 | +1.23(+3.88%) |
May 04, 2017 | 32.32 | 32.32 | 31.42 | 31.72 | 53,798 | -0.91(-2.80%) |
May 03, 2017 | 32.82 | 32.82 | 32.33 | 32.64 | 96,463 | -0.00(-0.01%) |
May 02, 2017 | 33.12 | 33.21 | 32.44 | 32.64 | 121,321 | -0.38(-1.14%) |
May 01, 2017 | 33.31 | 33.61 | 32.93 | 33.02 | 118,167 | -0.31(-0.94%) |
Apr 28, 2017 | 34.07 | 34.13 | 33.33 | 33.33 | 58,321 | -0.43(-1.27%) |
Apr 27, 2017 | 34.23 | 34.35 | 33.05 | 33.76 | 58,192 | -0.98(-2.82%) |
Apr 26, 2017 | 34.34 | 35.24 | 34.34 | 34.74 | 35,711 | +0.16(+0.46%) |
Apr 25, 2017 | 34.31 | 34.60 | 34.11 | 34.58 | 92,199 | +0.47(+1.38%) |
Apr 24, 2017 | 34.47 | 34.49 | 34.09 | 34.11 | 33,540 | +0.01(+0.03%) |
Apr 21, 2017 | 34.37 | 34.37 | 33.84 | 34.10 | 53,163 | -0.52(-1.51%) |
Apr 20, 2017 | 34.72 | 34.93 | 34.60 | 34.62 | 33,138 | +0.03(+0.10%) |
Apr 19, 2017 | 35.62 | 35.62 | 34.49 | 34.59 | 22,526 | -0.88(-2.49%) |
Apr 18, 2017 | 35.38 | 35.82 | 35.29 | 35.47 | 16,516 | -0.19(-0.54%) |
Apr 17, 2017 | 35.66 | 35.76 | 35.42 | 35.66 | 22,375 | +0.03(+0.10%) |
Apr 13, 2017 | 36.54 | 36.54 | 35.56 | 35.63 | 32,152 | -0.95(-2.60%) |
Apr 12, 2017 | 37.24 | 37.53 | 36.49 | 36.58 | 13,333 | -0.73(-1.97%) |
Apr 11, 2017 | 37.30 | 37.34 | 36.74 | 37.32 | 19,000 | -0.04(-0.12%) |
Apr 10, 2017 | 36.97 | 37.46 | 36.91 | 37.36 | 20,044 | +0.60(+1.64%) |
Apr 07, 2017 | 37.18 | 37.18 | 36.76 | 36.76 | 18,745 | -0.32(-0.87%) |
Apr 06, 2017 | 36.73 | 37.10 | 36.70 | 37.08 | 24,018 | +0.55(+1.51%) |
Apr 05, 2017 | 37.12 | 37.66 | 36.42 | 36.53 | 108,194 | -0.10(-0.26%) |
Apr 04, 2017 | 36.48 | 36.63 | 36.21 | 36.63 | 15,059 | +0.24(+0.65%) |
Apr 03, 2017 | 36.89 | 37.05 | 36.15 | 36.39 | 73,953 | -0.40(-1.09%) |
Mar 31, 2017 | 36.42 | 36.89 | 36.42 | 36.79 | 22,010 | +0.33(+0.91%) |
Mar 30, 2017 | 36.81 | 36.92 | 36.42 | 36.46 | 45,747 | -0.13(-0.36%) |
Mar 29, 2017 | 35.82 | 36.64 | 35.80 | 36.59 | 19,297 | +0.71(+1.97%) |
Mar 28, 2017 | 35.17 | 35.94 | 35.04 | 35.88 | 30,537 | +0.85(+2.42%) |
Mar 27, 2017 | 35.03 | 35.11 | 34.72 | 35.04 | 32,483 | -0.30(-0.84%) |
Mar 24, 2017 | 35.57 | 35.85 | 35.26 | 35.33 | 34,682 | -0.21(-0.59%) |
Mar 23, 2017 | 35.47 | 35.77 | 35.33 | 35.54 | 56,243 | -0.09(-0.25%) |
Mar 22, 2017 | 35.58 | 35.72 | 35.30 | 35.63 | 32,861 | -0.17(-0.49%) |
Mar 21, 2017 | 36.33 | 36.33 | 35.61 | 35.80 | 36,414 | -0.37(-1.03%) |
Mar 20, 2017 | 36.05 | 36.19 | 35.67 | 36.17 | 29,660 | -0.18(-0.49%) |
Mar 17, 2017 | 36.54 | 36.71 | 36.28 | 36.35 | 44,252 | -0.08(-0.22%) |
Mar 16, 2017 | 36.80 | 36.80 | 36.21 | 36.43 | 46,269 | -0.24(-0.64%) |
Mar 15, 2017 | 35.90 | 36.79 | 35.74 | 36.67 | 149,097 | +1.15(+3.24%) |
Mar 14, 2017 | 35.71 | 35.71 | 34.80 | 35.51 | 50,160 | -0.62(-1.71%) |
Mar 13, 2017 | 36.12 | 36.38 | 35.94 | 36.13 | 28,340 | +0.04(+0.12%) |
Mar 10, 2017 | 36.39 | 36.55 | 35.80 | 36.09 | 28,954 | +0.07(+0.19%) |
Mar 09, 2017 | 36.07 | 36.15 | 35.35 | 36.02 | 179,675 | -0.34(-0.94%) |
Mar 08, 2017 | 37.32 | 37.58 | 36.28 | 36.36 | 111,306 | -1.23(-3.27%) |
Mar 07, 2017 | 38.29 | 38.35 | 37.54 | 37.59 | 50,486 | -0.44(-1.17%) |
Mar 06, 2017 | 38.01 | 38.10 | 37.65 | 38.03 | 48,959 | -0.22(-0.57%) |
Mar 03, 2017 | 38.59 | 38.77 | 38.19 | 38.25 | 138,203 | -0.23(-0.58%) |
Mar 02, 2017 | 39.06 | 39.21 | 38.48 | 38.48 | 45,961 | -0.92(-2.32%) |