Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 52.78 | 53.25 | 52.52 | 52.73 | 67,699 | +1.34(+2.60%) |
Apr 27, 2018 | 50.46 | 53.10 | 49.99 | 51.39 | 39,616 | +1.59(+3.19%) |
Apr 26, 2018 | 49.45 | 49.95 | 49.37 | 49.80 | 49,833 | +0.11(+0.22%) |
Apr 25, 2018 | 49.95 | 50.00 | 49.23 | 49.70 | 50,324 | +1.59(+3.30%) |
Apr 24, 2018 | 47.95 | 48.92 | 47.95 | 48.11 | 84,777 | +1.90(+4.12%) |
Apr 23, 2018 | 45.84 | 46.80 | 45.78 | 46.20 | 76,641 | +0.85(+1.87%) |
Apr 20, 2018 | 44.97 | 46.35 | 44.11 | 45.36 | 76,519 | -1.85(-3.93%) |
Apr 19, 2018 | 47.13 | 47.21 | 46.64 | 47.21 | 47,607 | -0.78(-1.63%) |
Apr 18, 2018 | 47.17 | 48.14 | 47.17 | 47.99 | 48,969 | -0.95(-1.93%) |
Apr 17, 2018 | 48.07 | 49.12 | 47.97 | 48.94 | 27,798 | +0.02(+0.04%) |
Apr 16, 2018 | 48.49 | 48.92 | 48.22 | 48.92 | 33,367 | -0.26(-0.54%) |
Apr 13, 2018 | 49.80 | 49.93 | 49.11 | 49.18 | 37,413 | -1.22(-2.42%) |
Apr 12, 2018 | 50.06 | 50.75 | 50.06 | 50.40 | 30,711 | -1.03(-2.01%) |
Apr 11, 2018 | 51.76 | 52.00 | 51.33 | 51.43 | 37,094 | -1.22(-2.32%) |
Apr 10, 2018 | 52.88 | 53.15 | 52.16 | 52.65 | 58,849 | +4.10(+8.44%) |
Apr 09, 2018 | 49.10 | 49.18 | 48.55 | 48.55 | 25,970 | -0.59(-1.19%) |
Apr 06, 2018 | 49.48 | 50.29 | 49.14 | 49.14 | 28,601 | -0.91(-1.81%) |
Apr 05, 2018 | 49.81 | 50.61 | 49.78 | 50.05 | 42,827 | +0.54(+1.08%) |
Apr 04, 2018 | 48.38 | 49.68 | 47.62 | 49.51 | 46,179 | -1.78(-3.48%) |
Apr 03, 2018 | 51.25 | 51.37 | 50.81 | 51.30 | 20,068 | +1.14(+2.28%) |
Apr 02, 2018 | 51.32 | 51.35 | 50.09 | 50.15 | 41,576 | -1.18(-2.30%) |
Mar 29, 2018 | 51.33 | 51.33 | 51.33 | 0 | +2.28(+4.65%) | |
Mar 28, 2018 | 49.07 | 49.45 | 48.24 | 49.05 | 98,570 | -3.23(-6.18%) |
Mar 27, 2018 | 53.20 | 53.85 | 52.14 | 52.28 | 59,810 | -1.52(-2.83%) |
Mar 26, 2018 | 53.23 | 54.22 | 51.86 | 53.80 | 38,383 | +0.64(+1.21%) |
Mar 23, 2018 | 54.72 | 54.92 | 53.16 | 53.16 | 56,255 | -1.64(-2.99%) |
Mar 22, 2018 | 57.31 | 57.53 | 54.80 | 54.80 | 99,209 | -4.77(-8.01%) |
Mar 21, 2018 | 59.49 | 59.61 | 58.81 | 59.57 | 43,455 | -1.09(-1.80%) |
Mar 20, 2018 | 60.85 | 61.08 | 60.57 | 60.66 | 27,492 | -0.20(-0.32%) |
Mar 19, 2018 | 61.44 | 61.63 | 60.61 | 60.85 | 59,845 | -1.87(-2.99%) |
Mar 16, 2018 | 63.06 | 63.21 | 62.73 | 62.73 | 58,594 | -0.29(-0.46%) |
Mar 15, 2018 | 62.90 | 63.26 | 62.58 | 63.02 | 21,164 | -0.08(-0.12%) |
Mar 14, 2018 | 63.52 | 63.89 | 62.44 | 63.10 | 54,706 | -0.93(-1.45%) |
Mar 13, 2018 | 65.00 | 65.13 | 63.91 | 64.02 | 45,487 | -0.63(-0.98%) |
Mar 12, 2018 | 64.03 | 64.66 | 63.59 | 64.66 | 43,258 | +2.52(+4.05%) |
Mar 09, 2018 | 62.27 | 62.28 | 60.81 | 62.14 | 40,148 | +0.57(+0.92%) |
Mar 08, 2018 | 62.05 | 62.05 | 60.49 | 61.58 | 57,836 | +0.57(+0.93%) |
Mar 07, 2018 | 61.30 | 61.01 | 83,212 | -1.05(-1.70%) | ||
Mar 06, 2018 | 62.78 | 62.78 | 61.66 | 62.06 | 27,733 | -0.58(-0.92%) |
Mar 05, 2018 | 61.74 | 62.80 | 61.29 | 62.64 | 46,690 | +0.21(+0.34%) |
Mar 02, 2018 | 61.77 | 62.45 | 60.96 | 62.42 | 52,878 | -0.03(-0.05%) |
Mar 01, 2018 | 64.34 | 64.34 | 62.22 | 62.45 | 58,331 | -2.03(-3.15%) |
Feb 28, 2018 | 65.38 | 65.51 | 64.48 | 64.48 | 50,567 | +0.40(+0.62%) |
Feb 27, 2018 | 65.04 | 65.48 | 64.08 | 64.08 | 59,775 | -4.70(-6.83%) |
Feb 26, 2018 | 68.06 | 68.78 | 67.49 | 68.78 | 52,658 | +3.53(+5.41%) |
Feb 23, 2018 | 64.39 | 65.31 | 64.13 | 65.25 | 28,858 | +1.02(+1.59%) |
Feb 22, 2018 | 64.23 | 77,986 | +3.27(+5.36%) | |||
Feb 21, 2018 | 60.47 | 61.73 | 60.47 | 60.96 | 54,499 | +0.92(+1.53%) |
Feb 20, 2018 | 59.93 | 60.36 | 59.84 | 60.05 | 27,904 | +0.19(+0.31%) |
Feb 16, 2018 | 59.86 | 59.86 | 59.86 | 0 | -0.48(-0.79%) | |
Feb 15, 2018 | 59.30 | 60.65 | 59.30 | 60.34 | 59,415 | +1.33(+2.25%) |
Feb 14, 2018 | 57.56 | 59.01 | 57.56 | 59.01 | 26,769 | +1.97(+3.45%) |
Feb 13, 2018 | 56.38 | 57.26 | 56.38 | 57.04 | 40,749 | -1.24(-2.13%) |
Feb 12, 2018 | 56.59 | 58.28 | 56.55 | 58.28 | 49,907 | +4.13(+7.62%) |
Feb 09, 2018 | 54.09 | 54.25 | 52.18 | 54.15 | 83,224 | +0.51(+0.95%) |
Feb 08, 2018 | 58.52 | 59.65 | 53.65 | 53.65 | 104,829 | -5.57(-9.41%) |
Feb 07, 2018 | 59.26 | 60.20 | 64.05 | 59.22 | 90,869 | -4.84(-7.55%) |
Feb 06, 2018 | 61.64 | 64.07 | 61.64 | 64.05 | 85,013 | -0.72(-1.11%) |
Feb 05, 2018 | 66.27 | 66.78 | 64.38 | 64.78 | 101,481 | +3.02(+4.90%) |
Feb 02, 2018 | 63.11 | 63.37 | 61.61 | 61.75 | 45,594 | +0.69(+1.13%) |
Feb 01, 2018 | 61.21 | 61.84 | 61.04 | 61.06 | 29,283 | -2.05(-3.25%) |
Jan 31, 2018 | 63.60 | 63.60 | 62.58 | 63.11 | 38,415 | +2.27(+3.74%) |
Jan 30, 2018 | 61.37 | 61.56 | 60.84 | 60.84 | 32,460 | -0.54(-0.87%) |
Jan 29, 2018 | 61.45 | 61.97 | 61.37 | 61.37 | 40,184 | +1.87(+3.15%) |
Jan 26, 2018 | 59.94 | 60.53 | 58.53 | 59.50 | 48,480 | +2.49(+4.36%) |
Jan 25, 2018 | 57.11 | 58.46 | 56.96 | 57.01 | 55,813 | +2.97(+5.51%) |
Jan 24, 2018 | 54.32 | 54.33 | 53.65 | 54.04 | 44,703 | -1.12(-2.03%) |
Jan 23, 2018 | 55.50 | 55.50 | 54.68 | 55.16 | 27,893 | -0.76(-1.36%) |
Jan 22, 2018 | 55.92 | 55.49 | 55.92 | 20,109 | +0.36(+0.65%) | |
Jan 19, 2018 | 54.95 | 55.64 | 54.76 | 55.56 | 30,846 | +1.57(+2.91%) |
Jan 18, 2018 | 53.54 | 53.99 | 52.82 | 53.99 | 39,392 | +0.21(+0.40%) |
Jan 17, 2018 | 53.89 | 54.17 | 53.08 | 53.77 | 53,881 | +1.15(+2.19%) |
Jan 16, 2018 | 52.77 | 53.16 | 52.39 | 52.62 | 91,260 | -4.29(-7.54%) |
Jan 12, 2018 | 56.91 | 56.91 | 56.91 | 0 | +3.07(+5.71%) | |
Jan 11, 2018 | 53.53 | 54.10 | 53.48 | 53.84 | 44,537 | +2.25(+4.37%) |
Jan 10, 2018 | 53.00 | 53.00 | 51.18 | 51.59 | 107,163 | -2.53(-4.67%) |
Jan 09, 2018 | 55.34 | 55.34 | 53.85 | 54.11 | 57,762 | -1.67(-2.99%) |
Jan 08, 2018 | 56.16 | 56.57 | 54.87 | 55.78 | 56,541 | -0.79(-1.40%) |
Jan 05, 2018 | 54.18 | 56.85 | 54.18 | 56.57 | 74,502 | +3.66(+6.91%) |
Jan 04, 2018 | 52.66 | 52.91 | 52.51 | 52.91 | 15,153 | +0.44(+0.84%) |
Jan 03, 2018 | 52.25 | 52.57 | 52.14 | 52.48 | 37,232 | +3.18(+6.45%) |
Jan 02, 2018 | 50.10 | 50.10 | 49.24 | 49.30 | 39,179 | -1.25(-2.47%) |
Dec 29, 2017 | 50.54 | 50.54 | 50.54 | 0 | +1.20(+2.43%) | |
Dec 28, 2017 | 49.74 | 50.08 | 49.02 | 49.34 | 35,803 | -0.46(-0.92%) |
Dec 27, 2017 | 50.97 | 50.97 | 49.56 | 49.80 | 50,955 | -3.37(-6.35%) |
Dec 26, 2017 | 50.87 | 54.85 | 50.87 | 53.18 | 60,269 | +1.60(+3.10%) |
Dec 22, 2017 | 50.96 | 51.58 | 50.80 | 51.58 | 18,703 | +0.93(+1.83%) |
Dec 21, 2017 | 50.67 | 50.87 | 50.53 | 50.65 | 26,836 | +0.14(+0.27%) |
Dec 20, 2017 | 49.86 | 50.71 | 49.86 | 50.52 | 38,080 | +2.74(+5.74%) |
Dec 19, 2017 | 48.14 | 48.14 | 47.77 | 47.77 | 17,686 | +1.28(+2.75%) |
Dec 18, 2017 | 46.74 | 46.74 | 46.23 | 46.50 | 24,846 | -0.45(-0.96%) |
Dec 15, 2017 | 46.91 | 47.40 | 46.64 | 46.95 | 34,578 | -0.85(-1.78%) |
Dec 14, 2017 | 47.76 | 47.79 | 47.34 | 47.79 | 26,177 | +0.98(+2.08%) |
Dec 13, 2017 | 46.53 | 46.99 | 46.28 | 46.82 | 35,358 | +1.73(+3.83%) |
Dec 12, 2017 | 45.36 | 45.53 | 44.93 | 45.09 | 35,721 | -3.48(-7.17%) |
Dec 11, 2017 | 48.02 | 48.57 | 47.95 | 48.57 | 42,252 | +3.22(+7.10%) |
Dec 08, 2017 | 44.96 | 45.36 | 44.79 | 45.36 | 21,217 | +2.20(+5.11%) |
Dec 07, 2017 | 43.21 | 43.37 | 42.98 | 43.15 | 9,046 | +0.33(+0.77%) |
Dec 06, 2017 | 42.80 | 43.20 | 42.80 | 42.82 | 13,695 | -1.16(-2.64%) |
Dec 05, 2017 | 44.38 | 44.51 | 43.98 | 43.98 | 6,276 | -0.60(-1.36%) |
Dec 04, 2017 | 44.90 | 44.44 | 44.59 | 22,195 | +1.82(+4.27%) | |
Dec 01, 2017 | 43.27 | 43.40 | 42.54 | 42.76 | 42,484 | -1.10(-2.51%) |
Nov 30, 2017 | 43.99 | 43.99 | 43.40 | 43.86 | 18,525 | -0.59(-1.32%) |
Nov 29, 2017 | 44.63 | 45.38 | 44.09 | 44.45 | 19,258 | -0.29(-0.65%) |
Nov 28, 2017 | 44.34 | 44.87 | 44.20 | 44.74 | 21,947 | +1.36(+3.13%) |
Nov 27, 2017 | 44.28 | 44.28 | 43.39 | 43.39 | 43,283 | -3.43(-7.32%) |
Nov 24, 2017 | 46.36 | 48.54 | 46.36 | 46.81 | 52,770 | +0.71(+1.53%) |
Nov 22, 2017 | 45.39 | 46.53 | 45.39 | 46.11 | 60,114 | +3.51(+8.24%) |
Nov 21, 2017 | 42.17 | 42.77 | 42.06 | 42.60 | 20,872 | +0.33(+0.78%) |
Nov 20, 2017 | 41.74 | 42.26 | 41.67 | 42.26 | 30,027 | +1.20(+2.92%) |
Nov 17, 2017 | 41.21 | 41.36 | 41.06 | 41.06 | 14,645 | +0.13(+0.31%) |
Nov 16, 2017 | 40.30 | 40.94 | 40.30 | 40.94 | 40,021 | +2.76(+7.23%) |
Nov 15, 2017 | 38.14 | 38.30 | 38.05 | 38.18 | 4,967 | -0.02(-0.05%) |
Nov 14, 2017 | 38.18 | 38.43 | 38.05 | 38.20 | 22,434 | +0.99(+2.65%) |
Nov 13, 2017 | 37.34 | 37.46 | 37.20 | 37.21 | 8,769 | +0.20(+0.53%) |
Nov 10, 2017 | 36.93 | 37.06 | 36.75 | 37.02 | 11,788 | +0.88(+2.43%) |
Nov 09, 2017 | 36.75 | 36.75 | 36.11 | 36.14 | 11,521 | -0.17(-0.46%) |
Nov 08, 2017 | 36.58 | 36.58 | 36.27 | 36.30 | 12,545 | -0.94(-2.51%) |
Nov 07, 2017 | 37.27 | 37.27 | 36.94 | 37.24 | 13,195 | -0.15(-0.39%) |
Nov 06, 2017 | 37.60 | 37.60 | 37.12 | 37.39 | 8,419 | -0.30(-0.80%) |
Nov 03, 2017 | 37.91 | 37.91 | 37.58 | 37.69 | 13,872 | -0.81(-2.10%) |
Nov 02, 2017 | 38.60 | 38.81 | 38.18 | 38.50 | 21,602 | +0.59(+1.54%) |
Nov 01, 2017 | 37.60 | 37.92 | 37.51 | 37.91 | 28,101 | +1.84(+5.11%) |
Oct 31, 2017 | 36.14 | 36.14 | 35.92 | 36.07 | 6,879 | -0.53(-1.44%) |
Oct 30, 2017 | 36.60 | 36.95 | 36.60 | 36.60 | 13,400 | +0.65(+1.82%) |
Oct 27, 2017 | 36.16 | 36.41 | 35.79 | 35.94 | 24,027 | +1.21(+3.48%) |
Oct 26, 2017 | 34.74 | 35.09 | 34.67 | 34.73 | 24,045 | +0.50(+1.45%) |
Oct 25, 2017 | 34.14 | 34.29 | 33.98 | 34.24 | 6,490 | +0.43(+1.27%) |
Oct 24, 2017 | 33.93 | 33.96 | 33.81 | 33.81 | 5,221 | -0.10(-0.29%) |
Oct 23, 2017 | 33.94 | 33.99 | 33.85 | 33.90 | 7,693 | -0.16(-0.46%) |
Oct 20, 2017 | 33.70 | 34.28 | 33.70 | 34.06 | 10,157 | +0.24(+0.72%) |
Oct 19, 2017 | 33.65 | 33.82 | 33.61 | 33.82 | 11,915 | -0.25(-0.74%) |
Oct 18, 2017 | 34.08 | 34.11 | 33.94 | 34.07 | 4,751 | -0.08(-0.23%) |
Oct 17, 2017 | 34.30 | 34.30 | 33.96 | 34.15 | 7,875 | -0.88(-2.51%) |
Oct 16, 2017 | 35.12 | 35.13 | 35.03 | 35.03 | 6,196 | +0.02(+0.06%) |
Oct 13, 2017 | 34.84 | 35.07 | 34.84 | 35.01 | 11,311 | +0.92(+2.69%) |
Oct 12, 2017 | 34.08 | 34.12 | 33.96 | 34.09 | 10,411 | -0.32(-0.94%) |
Oct 11, 2017 | 34.47 | 34.47 | 34.35 | 34.41 | 5,874 | +0.37(+1.09%) |
Oct 10, 2017 | 34.24 | 34.24 | 34.03 | 34.04 | 9,935 | -0.33(-0.97%) |
Oct 09, 2017 | 34.51 | 34.51 | 34.26 | 34.37 | 4,983 | -0.17(-0.48%) |
Oct 06, 2017 | 34.19 | 34.54 | 34.18 | 34.54 | 21,423 | +0.37(+1.08%) |
Oct 05, 2017 | 34.06 | 34.17 | 33.97 | 34.17 | 14,241 | +0.13(+0.37%) |
Oct 04, 2017 | 34.34 | 34.34 | 33.97 | 34.04 | 11,394 | -0.28(-0.82%) |
Oct 03, 2017 | 34.23 | 34.32 | 33.99 | 34.32 | 12,021 | +0.51(+1.50%) |
Oct 02, 2017 | 33.88 | 34.02 | 33.49 | 33.82 | 21,688 | +0.29(+0.87%) |
Sep 29, 2017 | 33.56 | 33.68 | 33.43 | 33.52 | 28,280 | -0.01(-0.03%) |
Sep 28, 2017 | 33.61 | 33.66 | 33.50 | 33.53 | 19,526 | -1.13(-3.26%) |
Sep 27, 2017 | 34.68 | 34.72 | 34.57 | 34.67 | 8,938 | +0.04(+0.11%) |
Sep 26, 2017 | 34.73 | 34.99 | 34.63 | 34.63 | 22,564 | +0.25(+0.74%) |
Sep 25, 2017 | 35.10 | 35.11 | 34.37 | 34.37 | 29,660 | -1.34(-3.74%) |
Sep 22, 2017 | 35.74 | 35.74 | 35.55 | 35.71 | 9,987 | -0.81(-2.22%) |
Sep 21, 2017 | 36.67 | 36.68 | 36.43 | 36.52 | 10,097 | -0.47(-1.27%) |
Sep 20, 2017 | 36.99 | 37.21 | 36.88 | 36.99 | 21,468 | -1.54(-4.00%) |
Sep 19, 2017 | 38.64 | 38.64 | 38.44 | 38.53 | 6,880 | +0.16(+0.41%) |
Sep 18, 2017 | 38.37 | 38.48 | 38.31 | 38.37 | 9,603 | +0.48(+1.26%) |
Sep 15, 2017 | 38.04 | 38.25 | 37.89 | 37.89 | 31,095 | -0.14(-0.36%) |
Sep 14, 2017 | 38.03 | 38.07 | 37.90 | 38.03 | 4,556 | -0.25(-0.66%) |
Sep 13, 2017 | 38.49 | 38.53 | 38.25 | 38.28 | 12,263 | -1.00(-2.56%) |
Sep 12, 2017 | 39.41 | 39.48 | 39.29 | 39.29 | 17,717 | -0.70(-1.76%) |
Sep 11, 2017 | 39.70 | 39.99 | 39.66 | 39.99 | 25,663 | +1.48(+3.85%) |
Sep 08, 2017 | 38.04 | 38.51 | 38.04 | 38.51 | 14,060 | +1.28(+3.43%) |
Sep 07, 2017 | 37.23 | 37.54 | 37.16 | 37.23 | 15,520 | -0.11(-0.29%) |
Sep 06, 2017 | 37.31 | 37.38 | 37.25 | 37.34 | 17,680 | +0.21(+0.58%) |
Sep 05, 2017 | 37.55 | 37.59 | 37.11 | 37.12 | 22,216 | -0.76(-2.01%) |
Sep 01, 2017 | 37.74 | 37.88 | 37.74 | 37.88 | 6,192 | +0.23(+0.62%) |
Aug 31, 2017 | 37.99 | 38.04 | 37.44 | 37.65 | 19,107 | -0.78(-2.03%) |
Aug 30, 2017 | 38.25 | 38.58 | 37.99 | 38.43 | 14,982 | +1.38(+3.71%) |
Aug 29, 2017 | 36.80 | 37.11 | 36.33 | 37.06 | 13,246 | +0.19(+0.50%) |
Aug 28, 2017 | 36.64 | 36.88 | 36.64 | 36.87 | 8,981 | +0.21(+0.59%) |
Aug 25, 2017 | 36.39 | 36.66 | 36.28 | 36.66 | 15,214 | +0.32(+0.89%) |
Aug 24, 2017 | 36.50 | 36.52 | 36.31 | 36.33 | 4,640 | -0.17(-0.45%) |
Aug 23, 2017 | 36.70 | 36.79 | 36.50 | 36.50 | 5,743 | -0.20(-0.56%) |
Aug 22, 2017 | 36.77 | 36.82 | 36.65 | 36.70 | 7,094 | -0.52(-1.39%) |
Aug 21, 2017 | 36.66 | 37.23 | 36.65 | 37.22 | 16,462 | +1.06(+2.94%) |
Aug 18, 2017 | 36.50 | 36.58 | 36.06 | 36.16 | 5,716 | -0.27(-0.75%) |
Aug 17, 2017 | 36.99 | 36.99 | 36.43 | 36.43 | 6,076 | -0.29(-0.80%) |
Aug 16, 2017 | 36.63 | 36.85 | 36.63 | 36.72 | 6,463 | +0.56(+1.54%) |
Aug 15, 2017 | 36.24 | 36.29 | 36.16 | 36.17 | 4,362 | -0.29(-0.80%) |
Aug 14, 2017 | 36.43 | 36.51 | 36.39 | 36.46 | 12,929 | +0.24(+0.67%) |
Aug 11, 2017 | 36.25 | 36.31 | 36.09 | 36.22 | 8,816 | -0.40(-1.09%) |
Aug 10, 2017 | 37.10 | 37.10 | 36.40 | 36.62 | 16,432 | -0.79(-2.11%) |
Aug 09, 2017 | 37.64 | 37.64 | 37.26 | 37.41 | 9,278 | -0.59(-1.54%) |
Aug 08, 2017 | 37.79 | 38.03 | 37.79 | 37.99 | 17,416 | +0.89(+2.39%) |
Aug 07, 2017 | 37.10 | 37.15 | 36.99 | 37.10 | 7,006 | -0.07(-0.18%) |
Aug 04, 2017 | 37.15 | 37.28 | 37.11 | 37.17 | 4,079 | +0.18(+0.47%) |
Aug 03, 2017 | 36.81 | 37.03 | 36.58 | 37.00 | 11,123 | +0.13(+0.34%) |
Aug 02, 2017 | 37.42 | 37.42 | 36.87 | 36.87 | 15,940 | -0.57(-1.51%) |
Aug 01, 2017 | 37.29 | 37.75 | 37.29 | 37.44 | 17,714 | +0.24(+0.66%) |
Jul 31, 2017 | 37.53 | 37.53 | 36.96 | 37.19 | 25,289 | -0.67(-1.78%) |
Jul 28, 2017 | 38.04 | 38.04 | 37.64 | 37.86 | 12,952 | -0.35(-0.92%) |
Jul 27, 2017 | 37.95 | 38.47 | 37.88 | 38.22 | 23,762 | +0.15(+0.38%) |
Jul 26, 2017 | 37.58 | 38.07 | 37.54 | 38.07 | 26,149 | +0.63(+1.69%) |
Jul 25, 2017 | 37.91 | 38.19 | 37.44 | 37.44 | 18,749 | -1.07(-2.79%) |
Jul 24, 2017 | 38.83 | 38.88 | 38.48 | 38.51 | 17,113 | -0.98(-2.47%) |
Jul 21, 2017 | 39.07 | 39.50 | 39.01 | 39.48 | 9,185 | -0.31(-0.78%) |
Jul 20, 2017 | 39.96 | 39.96 | 39.80 | 39.80 | 9,553 | -0.99(-2.42%) |
Jul 19, 2017 | 40.19 | 41.35 | 40.19 | 40.78 | 17,181 | +1.06(+2.68%) |
Jul 18, 2017 | 39.56 | 39.74 | 39.48 | 39.72 | 11,555 | +0.45(+1.14%) |
Jul 17, 2017 | 39.02 | 39.36 | 39.02 | 39.27 | 7,105 | +0.54(+1.38%) |
Jul 14, 2017 | 38.57 | 38.92 | 38.47 | 38.73 | 12,136 | +0.13(+0.33%) |
Jul 13, 2017 | 38.67 | 38.67 | 38.47 | 38.61 | 7,997 | -0.41(-1.05%) |
Jul 12, 2017 | 38.70 | 39.02 | 38.67 | 39.02 | 8,623 | +0.25(+0.65%) |
Jul 11, 2017 | 38.96 | 38.96 | 38.64 | 38.76 | 13,350 | -0.21(-0.55%) |
Jul 10, 2017 | 39.07 | 39.07 | 38.68 | 38.98 | 12,650 | -0.59(-1.50%) |
Jul 07, 2017 | 39.09 | 39.59 | 39.07 | 39.57 | 12,639 | +0.73(+1.88%) |
Jul 06, 2017 | 38.61 | 38.87 | 38.21 | 38.84 | 35,709 | -0.97(-2.43%) |
Jul 05, 2017 | 39.15 | 39.84 | 39.13 | 39.81 | 9,730 | -0.25(-0.63%) |
Jul 03, 2017 | 40.19 | 40.19 | 39.75 | 40.06 | 10,089 | -0.32(-0.80%) |
Jun 30, 2017 | 40.62 | 40.62 | 40.23 | 40.38 | 10,448 | +0.49(+1.22%) |
Jun 29, 2017 | 39.94 | 40.23 | 39.51 | 39.89 | 15,976 | +0.14(+0.35%) |
Jun 28, 2017 | 39.82 | 39.82 | 39.53 | 39.75 | 13,270 | -0.10(-0.24%) |
Jun 27, 2017 | 40.08 | 40.08 | 39.77 | 39.85 | 15,386 | -0.58(-1.45%) |
Jun 26, 2017 | 41.39 | 41.54 | 40.37 | 40.44 | 26,043 | +0.81(+2.06%) |
Jun 23, 2017 | 39.81 | 39.81 | 39.57 | 39.62 | 14,156 | +0.08(+0.19%) |
Jun 22, 2017 | 39.62 | 39.81 | 39.38 | 39.54 | 8,991 | -0.32(-0.79%) |
Jun 21, 2017 | 39.94 | 39.94 | 39.68 | 39.86 | 13,172 | +0.66(+1.69%) |
Jun 20, 2017 | 39.37 | 39.43 | 39.17 | 39.20 | 14,272 | -0.49(-1.23%) |
Jun 19, 2017 | 39.45 | 39.75 | 39.36 | 39.69 | 14,456 | +0.33(+0.83%) |
Jun 16, 2017 | 39.32 | 39.53 | 39.10 | 39.36 | 44,603 | +0.80(+2.06%) |
Jun 15, 2017 | 38.55 | 38.63 | 38.32 | 38.57 | 19,923 | -0.61(-1.57%) |
Jun 14, 2017 | 39.17 | 39.29 | 39.03 | 39.18 | 19,627 | +0.65(+1.69%) |
Jun 13, 2017 | 38.63 | 38.74 | 38.52 | 38.53 | 14,995 | -0.69(-1.76%) |
Jun 12, 2017 | 39.24 | 39.27 | 38.95 | 39.22 | 10,754 | +0.10(+0.24%) |
Jun 09, 2017 | 38.94 | 39.39 | 38.94 | 39.12 | 17,037 | +0.32(+0.81%) |
Jun 08, 2017 | 38.83 | 38.83 | 38.62 | 38.81 | 18,887 | +0.42(+1.10%) |
Jun 07, 2017 | 38.13 | 38.45 | 38.09 | 38.38 | 33,394 | -0.44(-1.14%) |
Jun 06, 2017 | 38.57 | 38.83 | 38.53 | 38.83 | 16,576 | +1.16(+3.08%) |
Jun 05, 2017 | 37.69 | 37.82 | 37.65 | 37.67 | 15,212 | -0.28(-0.73%) |
Jun 02, 2017 | 37.91 | 38.05 | 37.83 | 37.94 | 25,291 | -0.68(-1.76%) |
Jun 01, 2017 | 38.33 | 38.79 | 38.32 | 38.62 | 40,671 | +1.88(+5.11%) |
May 31, 2017 | 36.70 | 36.90 | 36.59 | 36.75 | 11,361 | -0.15(-0.42%) |
May 30, 2017 | 36.68 | 36.94 | 36.67 | 36.90 | 28,462 | +1.28(+3.60%) |
May 26, 2017 | 35.50 | 35.62 | 35.41 | 35.62 | 16,537 | +1.06(+3.08%) |
May 25, 2017 | 34.25 | 34.61 | 34.21 | 34.55 | 27,299 | +0.80(+2.39%) |
May 24, 2017 | 33.66 | 33.76 | 33.62 | 33.75 | 5,453 | +0.05(+0.14%) |
May 23, 2017 | 33.86 | 33.86 | 33.64 | 33.70 | 13,806 | -0.45(-1.32%) |
May 22, 2017 | 34.18 | 34.45 | 34.15 | 34.15 | 3,828 | +0.12(+0.37%) |
May 19, 2017 | 33.79 | 34.11 | 33.75 | 34.02 | 26,022 | -0.09(-0.25%) |
May 18, 2017 | 33.65 | 34.11 | 33.54 | 34.11 | 19,562 | +0.28(+0.82%) |
May 17, 2017 | 33.86 | 33.95 | 33.62 | 33.83 | 21,764 | -0.04(-0.11%) |
May 16, 2017 | 33.79 | 33.89 | 33.67 | 33.87 | 13,865 | +0.30(+0.88%) |
May 15, 2017 | 33.56 | 33.69 | 33.47 | 33.57 | 15,746 | +0.26(+0.78%) |
May 12, 2017 | 33.33 | 33.51 | 33.16 | 33.32 | 17,504 | -0.10(-0.29%) |
May 11, 2017 | 33.39 | 33.41 | 33.09 | 33.41 | 15,405 | -0.04(-0.11%) |
May 10, 2017 | 33.54 | 33.54 | 33.44 | 33.45 | 10,636 | -0.17(-0.51%) |
May 09, 2017 | 33.37 | 33.73 | 33.37 | 33.62 | 26,683 | +1.46(+4.53%) |
May 08, 2017 | 32.25 | 32.25 | 32.06 | 32.17 | 7,030 | -0.14(-0.45%) |
May 05, 2017 | 32.54 | 32.54 | 32.03 | 32.31 | 10,323 | -0.23(-0.71%) |
May 04, 2017 | 32.32 | 32.88 | 32.28 | 32.54 | 23,329 | +0.31(+0.95%) |
May 03, 2017 | 32.24 | 32.47 | 32.23 | 32.23 | 5,802 | -0.10(-0.30%) |
May 02, 2017 | 32.12 | 32.35 | 32.12 | 32.33 | 18,414 | +0.59(+1.87%) |