Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.56 | 31.25 | 30.38 | 30.87 | 307,820 | -0.74(-2.34%) |
Apr 27, 2018 | 31.60 | 31.64 | 31.30 | 31.61 | 84,966 | -0.05(-0.16%) |
Apr 26, 2018 | 31.92 | 31.92 | 31.22 | 31.66 | 130,276 | -0.09(-0.28%) |
Apr 25, 2018 | 31.86 | 31.88 | 31.58 | 31.75 | 111,906 | -0.65(-2.01%) |
Apr 24, 2018 | 32.08 | 32.49 | 32.00 | 32.40 | 70,785 | +0.43(+1.35%) |
Apr 23, 2018 | 32.54 | 32.62 | 31.93 | 31.97 | 294,223 | -2.01(-5.92%) |
Apr 20, 2018 | 34.15 | 34.32 | 33.91 | 33.98 | 82,446 | -0.55(-1.59%) |
Apr 19, 2018 | 34.65 | 34.91 | 33.81 | 34.53 | 141,783 | +0.28(+0.82%) |
Apr 18, 2018 | 34.06 | 34.53 | 33.85 | 34.25 | 328,785 | +1.60(+4.90%) |
Apr 17, 2018 | 32.30 | 32.76 | 32.23 | 32.65 | 127,905 | +0.39(+1.21%) |
Apr 16, 2018 | 32.50 | 32.68 | 32.21 | 32.26 | 119,470 | +0.08(+0.25%) |
Apr 13, 2018 | 32.03 | 32.32 | 32.03 | 32.18 | 122,091 | +0.63(+2.00%) |
Apr 12, 2018 | 31.68 | 31.79 | 31.43 | 31.55 | 145,073 | -0.72(-2.23%) |
Apr 11, 2018 | 32.10 | 33.04 | 32.07 | 32.27 | 502,786 | +0.32(+1.00%) |
Apr 10, 2018 | 31.92 | 32.20 | 31.72 | 31.95 | 71,416 | +0.27(+0.85%) |
Apr 09, 2018 | 31.38 | 31.84 | 31.24 | 31.68 | 141,142 | +0.52(+1.67%) |
Apr 06, 2018 | 31.51 | 31.62 | 31.02 | 31.16 | 133,384 | -0.11(-0.35%) |
Apr 05, 2018 | 30.50 | 31.32 | 30.50 | 31.27 | 87,549 | +0.37(+1.20%) |
Apr 04, 2018 | 30.96 | 31.17 | 30.67 | 30.90 | 153,871 | -0.40(-1.28%) |
Apr 03, 2018 | 31.52 | 31.52 | 31.10 | 31.30 | 90,040 | -0.80(-2.49%) |
Apr 02, 2018 | 31.98 | 32.30 | 31.78 | 32.10 | 186,093 | +1.01(+3.25%) |
Mar 29, 2018 | 31.09 | 31.09 | 31.09 | 0 | +0.22(+0.71%) | |
Mar 28, 2018 | 31.21 | 31.26 | 30.75 | 30.87 | 142,938 | -0.79(-2.50%) |
Mar 27, 2018 | 32.02 | 32.03 | 31.60 | 31.66 | 106,655 | -0.75(-2.31%) |
Mar 26, 2018 | 32.37 | 32.80 | 32.36 | 32.41 | 163,759 | +0.60(+1.89%) |
Mar 23, 2018 | 32.17 | 32.33 | 31.77 | 31.81 | 198,849 | +0.51(+1.63%) |
Mar 22, 2018 | 31.63 | 31.64 | 31.07 | 31.30 | 172,224 | -0.82(-2.55%) |
Mar 21, 2018 | 31.51 | 32.29 | 31.24 | 32.12 | 192,504 | +1.56(+5.10%) |
Mar 20, 2018 | 30.78 | 30.83 | 30.28 | 30.56 | 122,568 | -0.50(-1.61%) |
Mar 19, 2018 | 30.97 | 31.15 | 30.78 | 31.06 | 245,055 | -0.05(-0.16%) |
Mar 16, 2018 | 31.37 | 31.41 | 30.64 | 31.11 | 135,350 | -0.19(-0.61%) |
Mar 15, 2018 | 31.60 | 31.60 | 31.28 | 31.30 | 112,965 | -0.66(-2.07%) |
Mar 14, 2018 | 32.00 | 32.05 | 31.85 | 31.96 | 25,344 | -0.04(-0.12%) |
Mar 13, 2018 | 32.07 | 32.27 | 31.75 | 32.00 | 210,904 | +0.06(+0.19%) |
Mar 12, 2018 | 31.74 | 32.02 | 31.60 | 31.94 | 95,346 | -0.19(-0.59%) |
Mar 09, 2018 | 31.62 | 32.50 | 31.46 | 32.13 | 99,161 | +0.40(+1.26%) |
Mar 08, 2018 | 31.75 | 31.81 | 31.50 | 31.73 | 59,843 | +0.02(+0.06%) |
Mar 07, 2018 | 31.51 | 31.71 | 296,123 | -0.97(-2.97%) | ||
Mar 06, 2018 | 32.30 | 33.20 | 32.30 | 32.68 | 192,472 | +1.18(+3.75%) |
Mar 05, 2018 | 31.54 | 31.59 | 31.27 | 31.50 | 82,653 | -0.36(-1.12%) |
Mar 02, 2018 | 32.05 | 32.12 | 31.54 | 31.86 | 124,141 | +0.08(+0.24%) |
Mar 01, 2018 | 30.86 | 32.00 | 30.51 | 31.78 | 174,727 | +0.35(+1.11%) |
Feb 28, 2018 | 31.59 | 31.80 | 31.29 | 31.43 | 51,512 | -0.04(-0.13%) |
Feb 27, 2018 | 32.16 | 32.17 | 31.10 | 31.47 | 157,897 | -0.86(-2.66%) |
Feb 26, 2018 | 32.21 | 32.37 | 31.84 | 32.33 | 66,036 | +0.44(+1.38%) |
Feb 23, 2018 | 32.14 | 32.14 | 31.80 | 31.89 | 45,471 | -0.40(-1.24%) |
Feb 22, 2018 | 32.29 | 57,833 | +0.54(+1.70%) | |||
Feb 21, 2018 | 32.16 | 32.83 | 31.67 | 31.75 | 383,682 | +0.03(+0.09%) |
Feb 20, 2018 | 32.41 | 32.52 | 31.59 | 31.72 | 108,585 | -0.91(-2.79%) |
Feb 16, 2018 | 32.63 | 32.63 | 32.63 | 0 | -0.76(-2.28%) | |
Feb 15, 2018 | 33.34 | 33.47 | 32.38 | 33.39 | 312,748 | +0.09(+0.27%) |
Feb 14, 2018 | 32.30 | 33.50 | 32.23 | 33.30 | 192,971 | +1.17(+3.64%) |
Feb 13, 2018 | 32.01 | 32.29 | 31.71 | 32.13 | 104,165 | +0.19(+0.59%) |
Feb 12, 2018 | 31.68 | 32.34 | 31.56 | 31.94 | 92,785 | +0.73(+2.34%) |
Feb 09, 2018 | 31.22 | 31.23 | 30.64 | 31.21 | 156,271 | -0.23(-0.73%) |
Feb 08, 2018 | 31.64 | 31.75 | 31.28 | 31.44 | 119,819 | +0.23(+0.74%) |
Feb 07, 2018 | 31.81 | 31.95 | 31.01 | 31.21 | 319,574 | -1.08(-3.34%) |
Feb 06, 2018 | 32.62 | 32.69 | 32.25 | 32.29 | 95,452 | -0.53(-1.61%) |
Feb 05, 2018 | 33.37 | 33.45 | 32.64 | 32.82 | 311,681 | +0.55(+1.70%) |
Feb 02, 2018 | 33.87 | 33.87 | 32.15 | 32.27 | 272,394 | -2.64(-7.56%) |
Feb 01, 2018 | 34.44 | 34.94 | 34.34 | 34.91 | 63,641 | -0.33(-0.94%) |
Jan 31, 2018 | 34.88 | 35.65 | 34.55 | 35.24 | 162,842 | +0.88(+2.56%) |
Jan 30, 2018 | 35.10 | 35.16 | 34.13 | 34.36 | 110,198 | -0.32(-0.92%) |
Jan 29, 2018 | 35.03 | 35.03 | 34.35 | 34.68 | 138,837 | -0.92(-2.58%) |
Jan 26, 2018 | 35.34 | 35.90 | 35.34 | 35.60 | 87,481 | +0.45(+1.28%) |
Jan 25, 2018 | 36.11 | 36.55 | 34.50 | 35.15 | 268,722 | -1.07(-2.95%) |
Jan 24, 2018 | 35.44 | 36.46 | 35.34 | 36.22 | 317,806 | +2.05(+6.00%) |
Jan 23, 2018 | 33.30 | 34.19 | 33.00 | 34.17 | 175,037 | +0.11(+0.32%) |
Jan 22, 2018 | 34.15 | 34.15 | 33.88 | 34.06 | 110,683 | +0.00(+0.00%) |
Jan 19, 2018 | 34.07 | 34.33 | 33.95 | 34.06 | 259,018 | +0.28(+0.83%) |
Jan 18, 2018 | 34.22 | 34.50 | 33.61 | 33.78 | 122,000 | -0.33(-0.97%) |
Jan 17, 2018 | 34.64 | 34.81 | 33.95 | 34.11 | 269,103 | -0.76(-2.18%) |
Jan 16, 2018 | 34.40 | 34.93 | 34.24 | 34.87 | 109,500 | -0.17(-0.49%) |
Jan 12, 2018 | 35.04 | 35.04 | 35.04 | 0 | +1.10(+3.24%) | |
Jan 11, 2018 | 34.00 | 34.13 | 33.52 | 33.94 | 113,111 | +0.02(+0.06%) |
Jan 10, 2018 | 34.12 | 34.27 | 33.89 | 33.92 | 110,091 | -0.11(-0.32%) |
Jan 09, 2018 | 33.96 | 34.10 | 33.70 | 34.03 | 215,336 | -0.50(-1.45%) |
Jan 08, 2018 | 34.54 | 34.68 | 34.18 | 34.53 | 168,162 | -0.31(-0.89%) |
Jan 05, 2018 | 34.63 | 35.14 | 34.60 | 34.84 | 125,115 | -0.06(-0.17%) |
Jan 04, 2018 | 34.78 | 35.14 | 34.73 | 34.90 | 136,165 | +0.23(+0.66%) |
Jan 03, 2018 | 34.81 | 35.01 | 34.31 | 34.67 | 197,707 | -0.19(-0.55%) |
Jan 02, 2018 | 34.55 | 34.90 | 34.46 | 34.86 | 267,880 | +1.01(+2.98%) |
Dec 29, 2017 | 33.85 | 33.85 | 33.85 | 0 | +0.39(+1.17%) | |
Dec 28, 2017 | 33.30 | 33.60 | 33.24 | 33.46 | 185,379 | +0.60(+1.82%) |
Dec 27, 2017 | 32.76 | 33.03 | 32.57 | 32.86 | 125,636 | +0.52(+1.61%) |
Dec 26, 2017 | 32.08 | 32.41 | 32.04 | 32.34 | 142,609 | +0.82(+2.60%) |
Dec 22, 2017 | 31.30 | 31.89 | 31.12 | 31.52 | 161,907 | +0.71(+2.30%) |
Dec 21, 2017 | 30.76 | 31.20 | 30.69 | 30.81 | 87,926 | -0.12(-0.39%) |
Dec 20, 2017 | 31.00 | 31.23 | 30.90 | 30.93 | 69,983 | +0.12(+0.39%) |
Dec 19, 2017 | 30.70 | 30.96 | 30.49 | 30.81 | 200,571 | +0.07(+0.23%) |
Dec 18, 2017 | 30.81 | 30.96 | 30.66 | 30.74 | 157,922 | +0.22(+0.72%) |
Dec 15, 2017 | 30.55 | 30.61 | 30.28 | 30.52 | 137,948 | +0.54(+1.80%) |
Dec 14, 2017 | 30.15 | 30.15 | 29.66 | 29.98 | 135,064 | -0.53(-1.72%) |
Dec 13, 2017 | 29.35 | 30.83 | 29.14 | 30.51 | 371,267 | +1.20(+4.08%) |
Dec 12, 2017 | 29.08 | 29.36 | 28.90 | 29.31 | 170,651 | +0.05(+0.17%) |
Dec 11, 2017 | 29.43 | 29.60 | 29.17 | 29.26 | 176,449 | -0.50(-1.68%) |
Dec 08, 2017 | 29.57 | 29.90 | 29.45 | 29.76 | 122,741 | +0.40(+1.36%) |
Dec 07, 2017 | 29.61 | 29.75 | 28.99 | 29.36 | 290,900 | -0.93(-3.07%) |
Dec 06, 2017 | 30.34 | 30.55 | 30.00 | 30.29 | 283,108 | -0.52(-1.69%) |
Dec 05, 2017 | 31.10 | 31.10 | 30.45 | 30.81 | 173,819 | -0.85(-2.68%) |
Dec 04, 2017 | 31.66 | 31.72 | 31.30 | 31.66 | 91,376 | -0.39(-1.22%) |
Dec 01, 2017 | 31.57 | 32.31 | 31.27 | 32.05 | 287,711 | +0.02(+0.06%) |
Nov 30, 2017 | 31.86 | 32.16 | 31.58 | 32.03 | 171,361 | -0.52(-1.60%) |
Nov 29, 2017 | 33.07 | 33.18 | 32.35 | 32.55 | 206,897 | -1.15(-3.40%) |
Nov 28, 2017 | 34.54 | 34.54 | 33.36 | 33.70 | 116,200 | -0.76(-2.22%) |
Nov 27, 2017 | 34.89 | 35.03 | 34.38 | 34.46 | 71,075 | +0.04(+0.11%) |
Nov 24, 2017 | 34.43 | 34.87 | 34.30 | 34.42 | 44,187 | -0.47(-1.35%) |
Nov 22, 2017 | 34.73 | 34.96 | 34.69 | 34.89 | 57,525 | +0.78(+2.29%) |
Nov 21, 2017 | 34.26 | 34.51 | 34.09 | 34.11 | 55,435 | +0.05(+0.15%) |
Nov 20, 2017 | 34.74 | 34.81 | 33.70 | 34.06 | 258,707 | -1.41(-3.98%) |
Nov 17, 2017 | 34.70 | 35.88 | 34.59 | 35.47 | 143,384 | +0.87(+2.52%) |
Nov 16, 2017 | 34.59 | 34.84 | 34.52 | 34.60 | 33,819 | +0.36(+1.05%) |
Nov 15, 2017 | 34.89 | 35.04 | 34.09 | 34.24 | 107,613 | -0.21(-0.61%) |
Nov 14, 2017 | 34.26 | 34.72 | 33.88 | 34.45 | 42,429 | -0.02(-0.06%) |
Nov 13, 2017 | 34.34 | 34.64 | 34.18 | 34.47 | 124,309 | +0.48(+1.41%) |
Nov 10, 2017 | 34.58 | 34.75 | 33.57 | 33.99 | 105,453 | -0.42(-1.22%) |
Nov 09, 2017 | 34.12 | 34.55 | 34.08 | 34.41 | 63,193 | -0.01(-0.03%) |
Nov 08, 2017 | 34.78 | 35.39 | 34.41 | 34.42 | 83,857 | +0.19(+0.56%) |
Nov 07, 2017 | 35.13 | 35.13 | 34.09 | 34.23 | 89,439 | -1.16(-3.28%) |
Nov 06, 2017 | 34.00 | 35.42 | 33.91 | 35.39 | 137,588 | +1.60(+4.74%) |
Nov 03, 2017 | 35.06 | 35.17 | 33.52 | 33.79 | 124,992 | -1.15(-3.29%) |
Nov 02, 2017 | 35.06 | 35.33 | 34.59 | 34.94 | 167,910 | -0.05(-0.14%) |
Nov 01, 2017 | 33.92 | 35.17 | 33.84 | 34.99 | 485,267 | +1.70(+5.11%) |
Oct 31, 2017 | 33.42 | 33.54 | 33.00 | 33.29 | 68,275 | -0.50(-1.48%) |
Oct 30, 2017 | 33.56 | 33.98 | 33.38 | 33.79 | 74,950 | +0.04(+0.11%) |
Oct 27, 2017 | 33.10 | 33.85 | 32.92 | 33.75 | 63,710 | +0.21(+0.63%) |
Oct 26, 2017 | 34.10 | 34.18 | 33.40 | 33.54 | 70,156 | -0.67(-1.96%) |
Oct 25, 2017 | 34.31 | 34.41 | 33.92 | 34.21 | 61,064 | -0.06(-0.18%) |
Oct 24, 2017 | 34.25 | 34.63 | 33.99 | 34.27 | 74,004 | -0.54(-1.55%) |
Oct 23, 2017 | 34.05 | 34.87 | 33.86 | 34.81 | 131,067 | +0.20(+0.57%) |
Oct 20, 2017 | 35.01 | 35.28 | 34.20 | 34.61 | 97,758 | -0.81(-2.29%) |
Oct 19, 2017 | 34.42 | 35.53 | 34.42 | 35.42 | 99,081 | +1.00(+2.91%) |
Oct 18, 2017 | 34.40 | 34.58 | 34.28 | 34.42 | 73,431 | -0.20(-0.58%) |
Oct 17, 2017 | 34.69 | 34.91 | 34.34 | 34.62 | 111,755 | -0.78(-2.20%) |
Oct 16, 2017 | 36.37 | 36.39 | 34.91 | 35.40 | 126,239 | -0.68(-1.88%) |
Oct 13, 2017 | 35.86 | 36.12 | 35.69 | 36.08 | 85,380 | +0.67(+1.89%) |
Oct 12, 2017 | 35.24 | 35.56 | 35.00 | 35.41 | 57,757 | +0.00(+0.00%) |
Oct 11, 2017 | 35.16 | 35.47 | 34.80 | 35.41 | 71,121 | +0.43(+1.23%) |
Oct 10, 2017 | 35.25 | 35.53 | 34.95 | 34.98 | 207,594 | +0.62(+1.80%) |
Oct 09, 2017 | 34.18 | 34.43 | 34.05 | 34.36 | 112,862 | +0.71(+2.11%) |
Oct 06, 2017 | 32.80 | 33.97 | 31.88 | 33.65 | 242,509 | +0.68(+2.06%) |
Oct 05, 2017 | 33.38 | 33.44 | 32.87 | 32.97 | 78,532 | -0.02(-0.06%) |
Oct 04, 2017 | 33.11 | 33.24 | 32.70 | 32.99 | 103,560 | -0.08(-0.24%) |
Oct 03, 2017 | 32.97 | 33.21 | 32.95 | 33.07 | 79,791 | +0.21(+0.64%) |
Oct 02, 2017 | 33.23 | 33.43 | 32.86 | 32.86 | 80,677 | -0.29(-0.87%) |
Sep 29, 2017 | 33.76 | 33.85 | 33.07 | 33.15 | 107,820 | -0.79(-2.33%) |
Sep 28, 2017 | 33.76 | 34.11 | 33.50 | 33.94 | 59,965 | +0.36(+1.07%) |
Sep 27, 2017 | 34.20 | 33.58 | 84,844 | -0.35(-1.03%) | ||
Sep 26, 2017 | 34.47 | 34.47 | 33.73 | 33.93 | 167,118 | -1.27(-3.61%) |
Sep 25, 2017 | 34.03 | 35.37 | 33.95 | 35.20 | 180,753 | +0.67(+1.94%) |
Sep 22, 2017 | 34.36 | 34.65 | 34.27 | 34.53 | 54,188 | +0.04(+0.12%) |
Sep 21, 2017 | 34.21 | 34.72 | 34.06 | 34.49 | 118,575 | -0.63(-1.79%) |
Sep 20, 2017 | 35.67 | 36.12 | 34.46 | 35.12 | 142,627 | -0.73(-2.04%) |
Sep 19, 2017 | 35.49 | 36.00 | 35.43 | 35.85 | 58,672 | +0.37(+1.04%) |
Sep 18, 2017 | 36.08 | 36.14 | 34.89 | 35.48 | 218,128 | -1.71(-4.60%) |
Sep 15, 2017 | 37.52 | 37.54 | 37.09 | 37.19 | 110,527 | -0.57(-1.51%) |
Sep 14, 2017 | 37.48 | 37.90 | 37.40 | 37.76 | 40,097 | +0.02(+0.05%) |
Sep 13, 2017 | 38.01 | 38.02 | 37.38 | 37.74 | 111,712 | -0.55(-1.44%) |
Sep 12, 2017 | 38.06 | 38.41 | 37.93 | 38.29 | 79,566 | +0.46(+1.22%) |
Sep 11, 2017 | 38.03 | 38.50 | 37.76 | 37.83 | 226,043 | -1.15(-2.95%) |
Sep 08, 2017 | 39.40 | 39.40 | 38.46 | 38.98 | 189,553 | -0.31(-0.79%) |
Sep 07, 2017 | 38.74 | 39.51 | 38.74 | 39.29 | 217,785 | +0.99(+2.58%) |
Sep 06, 2017 | 38.75 | 38.88 | 38.14 | 38.30 | 144,286 | -0.18(-0.47%) |
Sep 05, 2017 | 38.58 | 38.99 | 38.20 | 38.48 | 229,799 | +0.77(+2.04%) |
Sep 01, 2017 | 37.60 | 37.87 | 36.92 | 37.71 | 128,575 | +0.40(+1.07%) |
Aug 31, 2017 | 36.49 | 37.35 | 36.49 | 37.31 | 139,425 | +0.80(+2.19%) |
Aug 30, 2017 | 36.44 | 36.67 | 36.30 | 36.51 | 99,137 | +0.20(+0.55%) |
Aug 29, 2017 | 37.45 | 37.48 | 35.93 | 36.31 | 256,930 | -0.41(-1.12%) |
Aug 28, 2017 | 35.59 | 36.81 | 35.50 | 36.72 | 225,718 | +1.73(+4.94%) |
Aug 25, 2017 | 35.44 | 35.46 | 33.71 | 34.99 | 134,066 | +0.34(+0.98%) |
Aug 24, 2017 | 34.67 | 34.85 | 34.34 | 34.65 | 116,328 | -0.51(-1.45%) |
Aug 23, 2017 | 35.20 | 35.22 | 34.74 | 35.16 | 59,120 | +0.34(+0.98%) |
Aug 22, 2017 | 35.11 | 35.24 | 34.36 | 34.82 | 70,699 | -0.07(-0.20%) |
Aug 21, 2017 | 35.14 | 35.40 | 34.77 | 34.89 | 91,038 | -0.03(-0.09%) |
Aug 18, 2017 | 35.41 | 35.60 | 34.79 | 34.92 | 179,909 | -0.12(-0.34%) |
Aug 17, 2017 | 35.37 | 35.54 | 34.77 | 35.04 | 101,994 | -0.15(-0.43%) |
Aug 16, 2017 | 33.68 | 35.36 | 33.68 | 35.19 | 177,429 | +1.68(+5.01%) |
Aug 15, 2017 | 33.26 | 33.89 | 33.23 | 33.51 | 181,069 | -1.76(-4.99%) |
Aug 14, 2017 | 35.27 | 35.57 | 35.00 | 35.27 | 148,561 | -0.15(-0.42%) |
Aug 11, 2017 | 35.03 | 35.43 | 34.69 | 35.42 | 132,988 | +0.10(+0.28%) |
Aug 10, 2017 | 35.72 | 35.94 | 35.07 | 35.32 | 349,316 | +0.74(+2.14%) |
Aug 09, 2017 | 33.98 | 34.67 | 33.90 | 34.58 | 203,521 | +1.84(+5.62%) |
Aug 08, 2017 | 32.52 | 32.84 | 31.96 | 32.74 | 151,812 | +0.87(+2.73%) |
Aug 07, 2017 | 31.54 | 32.11 | 31.54 | 31.87 | 55,340 | -0.21(-0.65%) |
Aug 04, 2017 | 32.75 | 32.80 | 31.79 | 32.08 | 198,696 | -1.40(-4.18%) |
Aug 03, 2017 | 33.42 | 33.80 | 33.42 | 33.48 | 100,963 | +0.13(+0.39%) |
Aug 02, 2017 | 33.49 | 34.07 | 33.28 | 33.35 | 145,461 | -0.58(-1.71%) |
Aug 01, 2017 | 33.95 | 34.44 | 33.85 | 33.93 | 101,060 | -0.50(-1.45%) |
Jul 31, 2017 | 34.34 | 34.60 | 34.22 | 34.43 | 112,439 | +0.42(+1.23%) |
Jul 28, 2017 | 33.74 | 34.11 | 33.66 | 34.01 | 203,839 | +0.54(+1.61%) |
Jul 27, 2017 | 34.20 | 34.30 | 33.33 | 33.47 | 138,924 | -0.30(-0.89%) |
Jul 26, 2017 | 32.90 | 33.87 | 32.78 | 33.77 | 151,892 | +0.65(+1.96%) |
Jul 25, 2017 | 33.20 | 33.56 | 32.91 | 33.12 | 78,081 | +0.09(+0.27%) |
Jul 24, 2017 | 33.28 | 33.50 | 32.90 | 33.03 | 82,768 | -0.08(-0.24%) |
Jul 21, 2017 | 32.92 | 33.22 | 32.81 | 33.11 | 180,007 | +0.71(+2.19%) |
Jul 20, 2017 | 32.35 | 32.81 | 31.88 | 32.40 | 174,231 | +0.04(+0.12%) |
Jul 19, 2017 | 32.48 | 32.61 | 32.01 | 32.36 | 83,031 | +0.13(+0.40%) |
Jul 18, 2017 | 32.19 | 32.48 | 31.99 | 32.23 | 135,813 | +0.57(+1.80%) |
Jul 17, 2017 | 31.80 | 31.94 | 31.61 | 31.66 | 151,925 | +0.61(+1.96%) |
Jul 14, 2017 | 31.36 | 31.53 | 30.70 | 31.05 | 121,248 | +0.91(+3.02%) |
Jul 13, 2017 | 30.89 | 30.89 | 30.03 | 30.14 | 227,163 | -0.79(-2.55%) |
Jul 12, 2017 | 31.00 | 31.19 | 30.78 | 30.93 | 112,478 | +0.27(+0.88%) |
Jul 11, 2017 | 30.00 | 30.69 | 29.74 | 30.66 | 239,041 | +0.68(+2.27%) |
Jul 10, 2017 | 28.64 | 30.18 | 28.47 | 29.98 | 255,015 | +0.26(+0.87%) |
Jul 07, 2017 | 30.65 | 30.70 | 28.85 | 29.72 | 411,783 | -1.69(-5.38%) |
Jul 06, 2017 | 31.45 | 31.45 | 31.10 | 31.41 | 152,153 | -0.12(-0.38%) |
Jul 05, 2017 | 31.08 | 31.53 | 30.92 | 31.53 | 240,600 | -0.42(-1.31%) |
Jul 03, 2017 | 32.39 | 32.56 | 31.75 | 31.95 | 254,083 | -1.87(-5.53%) |
Jun 30, 2017 | 33.82 | 34.05 | 33.79 | 33.82 | 64,851 | -0.09(-0.27%) |
Jun 29, 2017 | 33.97 | 34.39 | 33.82 | 33.91 | 96,379 | -0.82(-2.36%) |
Jun 28, 2017 | 34.58 | 34.73 | 34.31 | 34.73 | 94,995 | +0.52(+1.52%) |
Jun 27, 2017 | 33.94 | 34.44 | 33.66 | 34.21 | 81,735 | +0.49(+1.45%) |
Jun 26, 2017 | 33.75 | 33.95 | 33.62 | 33.72 | 96,996 | -0.50(-1.46%) |
Jun 23, 2017 | 34.32 | 34.42 | 34.12 | 34.22 | 152,622 | +0.47(+1.39%) |
Jun 22, 2017 | 33.73 | 33.91 | 33.51 | 33.75 | 161,986 | +0.62(+1.87%) |
Jun 21, 2017 | 32.97 | 33.29 | 32.95 | 33.13 | 69,428 | -0.13(-0.39%) |
Jun 20, 2017 | 33.29 | 33.46 | 33.00 | 33.26 | 124,432 | -0.12(-0.36%) |
Jun 19, 2017 | 33.71 | 33.76 | 33.35 | 33.38 | 172,280 | -0.80(-2.34%) |
Jun 16, 2017 | 34.25 | 34.28 | 34.03 | 34.18 | 169,478 | -0.44(-1.27%) |
Jun 15, 2017 | 34.35 | 34.84 | 34.18 | 34.62 | 145,841 | -0.28(-0.80%) |
Jun 14, 2017 | 36.38 | 36.60 | 34.81 | 34.90 | 289,429 | -0.02(-0.06%) |
Jun 13, 2017 | 34.38 | 35.07 | 34.33 | 34.92 | 163,524 | -0.43(-1.22%) |
Jun 12, 2017 | 35.75 | 35.89 | 35.04 | 35.35 | 185,700 | -1.07(-2.94%) |
Jun 09, 2017 | 36.44 | 36.63 | 36.24 | 36.42 | 154,625 | -0.78(-2.10%) |
Jun 08, 2017 | 38.17 | 38.17 | 36.71 | 37.20 | 163,175 | -0.88(-2.31%) |
Jun 07, 2017 | 38.33 | 38.59 | 37.70 | 38.08 | 193,491 | -0.42(-1.09%) |
Jun 06, 2017 | 38.42 | 38.70 | 38.30 | 38.50 | 160,333 | +0.57(+1.50%) |
Jun 05, 2017 | 38.02 | 38.32 | 37.80 | 37.93 | 73,964 | +0.17(+0.45%) |
Jun 02, 2017 | 37.24 | 38.01 | 37.15 | 37.76 | 196,906 | +0.87(+2.36%) |
Jun 01, 2017 | 35.96 | 36.97 | 35.78 | 36.89 | 159,720 | -0.02(-0.05%) |
May 31, 2017 | 36.68 | 37.32 | 36.62 | 36.91 | 138,430 | -0.41(-1.10%) |
May 30, 2017 | 36.89 | 37.50 | 36.89 | 37.32 | 159,514 | +0.37(+1.00%) |
May 26, 2017 | 36.95 | 37.20 | 36.60 | 36.95 | 189,270 | +0.66(+1.82%) |
May 25, 2017 | 36.50 | 36.62 | 36.20 | 36.29 | 53,929 | -0.10(-0.27%) |
May 24, 2017 | 35.79 | 36.46 | 35.69 | 36.39 | 133,217 | +0.43(+1.20%) |
May 23, 2017 | 36.77 | 36.90 | 35.77 | 35.96 | 199,584 | -0.29(-0.80%) |
May 22, 2017 | 35.80 | 36.48 | 35.68 | 36.25 | 209,340 | +1.25(+3.57%) |
May 19, 2017 | 34.99 | 35.06 | 34.58 | 35.00 | 215,985 | +0.95(+2.79%) |
May 18, 2017 | 34.65 | 34.72 | 33.35 | 34.05 | 215,917 | -1.17(-3.32%) |
May 17, 2017 | 35.63 | 35.80 | 34.75 | 35.22 | 349,750 | +0.28(+0.80%) |
May 16, 2017 | 34.50 | 35.14 | 34.40 | 34.94 | 340,154 | +0.80(+2.34%) |
May 15, 2017 | 34.74 | 34.77 | 34.07 | 34.14 | 261,149 | +0.77(+2.31%) |
May 12, 2017 | 33.46 | 33.60 | 33.22 | 33.37 | 205,536 | +0.47(+1.43%) |
May 11, 2017 | 32.59 | 32.97 | 32.50 | 32.90 | 245,653 | +0.36(+1.11%) |
May 10, 2017 | 32.66 | 32.68 | 32.38 | 32.54 | 184,688 | +0.25(+0.77%) |
May 09, 2017 | 32.50 | 32.50 | 31.92 | 32.29 | 220,968 | -0.47(-1.43%) |
May 08, 2017 | 32.83 | 32.95 | 32.61 | 32.76 | 167,256 | -0.43(-1.30%) |
May 05, 2017 | 32.85 | 33.19 | 32.55 | 33.19 | 192,098 | +0.36(+1.10%) |
May 04, 2017 | 33.00 | 33.42 | 32.50 | 32.83 | 248,892 | -0.72(-2.15%) |
May 03, 2017 | 34.36 | 34.42 | 33.49 | 33.55 | 326,225 | -1.49(-4.25%) |
May 02, 2017 | 35.20 | 35.23 | 34.84 | 35.04 | 115,323 | -0.25(-0.71%) |