Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.50 | 34.20 | 33.42 | 34.05 | 75,245 | +0.56(+1.67%) |
Apr 27, 2018 | 33.06 | 33.50 | 32.67 | 33.49 | 93,901 | +0.53(+1.61%) |
Apr 26, 2018 | 33.33 | 33.38 | 31.88 | 32.96 | 56,039 | -0.42(-1.26%) |
Apr 25, 2018 | 33.60 | 33.71 | 32.80 | 33.38 | 31,521 | -0.12(-0.36%) |
Apr 24, 2018 | 33.40 | 33.93 | 33.22 | 33.50 | 84,295 | +0.54(+1.64%) |
Apr 23, 2018 | 33.00 | 33.12 | 32.52 | 32.96 | 41,103 | +0.03(+0.09%) |
Apr 20, 2018 | 33.81 | 33.81 | 32.63 | 32.93 | 34,163 | -0.70(-2.08%) |
Apr 19, 2018 | 33.20 | 34.09 | 31.56 | 33.63 | 59,735 | +0.47(+1.42%) |
Apr 18, 2018 | 32.61 | 33.92 | 32.54 | 33.16 | 89,130 | +0.53(+1.62%) |
Apr 17, 2018 | 32.61 | 32.70 | 31.89 | 32.63 | 69,013 | -0.03(-0.09%) |
Apr 16, 2018 | 31.97 | 32.77 | 31.77 | 32.66 | 74,017 | +0.61(+1.90%) |
Apr 13, 2018 | 31.20 | 32.26 | 30.80 | 32.05 | 97,186 | +0.80(+2.56%) |
Apr 12, 2018 | 31.42 | 31.50 | 30.73 | 31.25 | 83,782 | -0.03(-0.10%) |
Apr 11, 2018 | 31.00 | 31.92 | 30.76 | 31.28 | 142,300 | +0.04(+0.13%) |
Apr 10, 2018 | 30.75 | 31.50 | 30.16 | 31.24 | 184,376 | +0.81(+2.66%) |
Apr 09, 2018 | 29.85 | 30.50 | 29.85 | 30.43 | 42,507 | +0.76(+2.56%) |
Apr 06, 2018 | 29.70 | 29.71 | 29.11 | 29.67 | 36,543 | -0.24(-0.80%) |
Apr 05, 2018 | 30.33 | 30.35 | 29.55 | 29.91 | 37,235 | -0.24(-0.80%) |
Apr 04, 2018 | 29.56 | 30.30 | 29.11 | 30.15 | 54,180 | +0.16(+0.53%) |
Apr 03, 2018 | 29.98 | 31.19 | 29.39 | 29.99 | 76,666 | +0.31(+1.04%) |
Apr 02, 2018 | 29.47 | 31.37 | 29.17 | 29.68 | 71,688 | +0.12(+0.41%) |
Mar 29, 2018 | 29.56 | 29.56 | 29.56 | 0 | +0.69(+2.39%) | |
Mar 28, 2018 | 31.00 | 31.00 | 28.65 | 28.87 | 143,024 | -2.40(-7.68%) |
Mar 27, 2018 | 30.75 | 31.29 | 30.54 | 31.27 | 35,334 | +0.76(+2.49%) |
Mar 26, 2018 | 31.75 | 31.90 | 30.00 | 30.51 | 88,530 | -0.89(-2.83%) |
Mar 23, 2018 | 32.45 | 32.66 | 31.25 | 31.40 | 84,593 | -1.28(-3.92%) |
Mar 22, 2018 | 34.12 | 34.58 | 32.00 | 32.68 | 133,763 | -1.71(-4.97%) |
Mar 21, 2018 | 35.00 | 35.49 | 34.18 | 34.39 | 72,473 | -0.84(-2.38%) |
Mar 20, 2018 | 34.59 | 35.41 | 34.59 | 35.23 | 65,783 | +0.94(+2.74%) |
Mar 19, 2018 | 33.95 | 34.31 | 33.66 | 34.29 | 44,438 | +0.61(+1.81%) |
Mar 16, 2018 | 34.50 | 34.66 | 33.60 | 33.68 | 60,730 | -0.85(-2.46%) |
Mar 15, 2018 | 35.45 | 35.56 | 34.51 | 34.53 | 47,638 | -0.90(-2.54%) |
Mar 14, 2018 | 36.12 | 36.12 | 35.00 | 35.43 | 55,757 | -0.18(-0.51%) |
Mar 13, 2018 | 37.11 | 37.11 | 35.01 | 35.61 | 86,847 | -1.29(-3.50%) |
Mar 12, 2018 | 36.60 | 37.75 | 36.50 | 36.90 | 156,375 | +0.30(+0.82%) |
Mar 09, 2018 | 36.43 | 36.80 | 36.04 | 36.60 | 60,744 | +0.51(+1.41%) |
Mar 08, 2018 | 35.67 | 36.45 | 35.67 | 36.09 | 78,590 | +0.70(+1.98%) |
Mar 07, 2018 | 35.46 | 35.85 | 35.10 | 35.39 | 44,688 | -0.20(-0.56%) |
Mar 06, 2018 | 35.00 | 36.44 | 34.49 | 35.59 | 217,459 | +0.83(+2.39%) |
Mar 05, 2018 | 34.67 | 35.00 | 34.10 | 34.76 | 26,361 | +0.35(+1.02%) |
Mar 02, 2018 | 34.45 | 35.15 | 33.67 | 34.41 | 23,637 | -0.39(-1.12%) |
Mar 01, 2018 | 33.49 | 34.82 | 33.49 | 34.80 | 112,654 | +1.14(+3.40%) |
Feb 28, 2018 | 33.87 | 34.22 | 33.21 | 33.66 | 77,175 | +0.20(+0.61%) |
Feb 27, 2018 | 35.00 | 35.00 | 33.38 | 33.45 | 52,205 | -1.16(-3.35%) |
Feb 26, 2018 | 34.44 | 34.71 | 33.62 | 34.61 | 58,878 | +0.65(+1.91%) |
Feb 23, 2018 | 34.50 | 34.75 | 33.01 | 33.96 | 91,614 | -0.02(-0.06%) |
Feb 22, 2018 | 32.93 | 34.49 | 32.72 | 33.98 | 112,688 | +1.20(+3.66%) |
Feb 21, 2018 | 34.33 | 34.49 | 32.56 | 32.78 | 91,820 | -1.70(-4.93%) |
Feb 20, 2018 | 33.60 | 34.91 | 33.25 | 34.48 | 102,039 | +0.76(+2.25%) |
Feb 16, 2018 | 33.72 | 33.72 | 33.72 | 0 | -0.09(-0.27%) | |
Feb 15, 2018 | 34.00 | 34.50 | 33.07 | 33.81 | 70,401 | +0.08(+0.24%) |
Feb 14, 2018 | 33.86 | 32.13 | 33.73 | 107,118 | +1.60(+4.98%) | |
Feb 13, 2018 | 30.84 | 32.44 | 30.84 | 32.13 | 55,384 | +1.37(+4.45%) |
Feb 12, 2018 | 31.17 | 31.91 | 30.21 | 30.76 | 119,060 | +0.14(+0.46%) |
Feb 09, 2018 | 33.00 | 33.24 | 30.12 | 30.62 | 172,091 | -1.88(-5.78%) |
Feb 08, 2018 | 34.19 | 34.49 | 32.40 | 32.50 | 61,538 | -1.29(-3.82%) |
Feb 07, 2018 | 32.99 | 33.99 | 32.78 | 33.79 | 139,508 | +1.25(+3.84%) |
Feb 06, 2018 | 34.77 | 34.77 | 32.32 | 32.54 | 159,638 | -2.96(-8.34%) |
Feb 05, 2018 | 36.31 | 36.96 | 35.50 | 35.50 | 97,456 | -1.49(-4.03%) |
Feb 02, 2018 | 36.68 | 37.89 | 35.61 | 36.99 | 126,139 | -0.09(-0.24%) |
Feb 01, 2018 | 37.40 | 37.43 | 36.20 | 37.08 | 90,900 | -0.23(-0.62%) |
Jan 31, 2018 | 37.49 | 37.85 | 36.85 | 37.31 | 75,205 | +0.05(+0.13%) |
Jan 30, 2018 | 36.01 | 36.89 | 36.01 | 37.26 | 69,536 | +1.00(+2.76%) |
Jan 29, 2018 | 36.47 | 37.89 | 36.08 | 36.26 | 104,853 | +0.25(+0.69%) |
Jan 26, 2018 | 37.13 | 37.20 | 36.00 | 36.01 | 127,850 | -0.91(-2.46%) |
Jan 25, 2018 | 37.80 | 37.98 | 36.06 | 36.92 | 179,727 | -0.89(-2.35%) |
Jan 24, 2018 | 38.08 | 39.13 | 37.38 | 37.81 | 216,431 | +0.46(+1.23%) |
Jan 23, 2018 | 39.45 | 39.45 | 37.08 | 37.35 | 172,194 | -2.02(-5.13%) |
Jan 22, 2018 | 39.52 | 39.89 | 38.55 | 39.37 | 105,733 | -0.19(-0.48%) |
Jan 19, 2018 | 40.20 | 40.20 | 38.93 | 39.56 | 64,878 | -0.21(-0.53%) |
Jan 18, 2018 | 39.86 | 40.84 | 39.55 | 39.77 | 77,505 | +0.25(+0.63%) |
Jan 17, 2018 | 40.51 | 40.60 | 39.24 | 39.52 | 72,774 | -0.70(-1.74%) |
Jan 16, 2018 | 39.85 | 40.09 | 39.12 | 40.22 | 91,190 | +1.24(+3.18%) |
Jan 12, 2018 | 38.98 | 38.98 | 38.98 | 0 | +0.53(+1.38%) | |
Jan 11, 2018 | 39.10 | 39.10 | 38.31 | 38.45 | 56,861 | -0.37(-0.95%) |
Jan 10, 2018 | 38.32 | 38.82 | 92,447 | -1.38(-3.43%) | ||
Jan 09, 2018 | 41.45 | 41.98 | 39.77 | 40.20 | 145,961 | -0.89(-2.17%) |
Jan 08, 2018 | 40.78 | 41.47 | 40.20 | 41.09 | 102,893 | +0.61(+1.51%) |
Jan 05, 2018 | 40.68 | 40.81 | 39.87 | 40.48 | 67,400 | +0.14(+0.35%) |
Jan 04, 2018 | 40.63 | 40.78 | 39.75 | 40.34 | 93,611 | +0.22(+0.55%) |
Jan 03, 2018 | 41.71 | 42.00 | 39.61 | 40.12 | 156,158 | -1.02(-2.47%) |
Jan 02, 2018 | 39.61 | 42.25 | 38.64 | 41.13 | 136,662 | +1.71(+4.35%) |
Dec 29, 2017 | 39.42 | 39.42 | 39.42 | 0 | +0.90(+2.34%) | |
Dec 28, 2017 | 36.80 | 38.77 | 35.71 | 38.52 | 134,900 | +2.38(+6.59%) |
Dec 27, 2017 | 35.23 | 36.86 | 35.15 | 36.14 | 68,910 | +0.84(+2.38%) |
Dec 26, 2017 | 37.52 | 37.52 | 35.01 | 35.30 | 80,382 | -1.67(-4.52%) |
Dec 22, 2017 | 33.90 | 37.09 | 33.90 | 36.97 | 119,271 | +3.01(+8.86%) |
Dec 21, 2017 | 33.00 | 34.44 | 32.89 | 33.96 | 119,065 | +1.47(+4.52%) |
Dec 20, 2017 | 32.70 | 32.77 | 32.25 | 32.49 | 38,442 | -0.22(-0.67%) |
Dec 19, 2017 | 32.99 | 33.17 | 32.11 | 32.71 | 102,354 | -0.40(-1.21%) |
Dec 18, 2017 | 32.73 | 33.58 | 32.44 | 33.11 | 88,415 | +0.23(+0.70%) |
Dec 15, 2017 | 31.35 | 33.40 | 31.35 | 32.88 | 96,196 | +1.77(+5.69%) |
Dec 14, 2017 | 31.05 | 31.90 | 30.69 | 31.11 | 105,857 | +0.05(+0.16%) |
Dec 13, 2017 | 30.37 | 31.43 | 30.37 | 31.06 | 58,749 | +0.80(+2.64%) |
Dec 12, 2017 | 31.31 | 31.49 | 30.20 | 30.26 | 78,137 | -0.91(-2.92%) |
Dec 11, 2017 | 33.79 | 33.81 | 30.75 | 31.17 | 162,755 | -2.72(-8.03%) |
Dec 08, 2017 | 34.20 | 34.38 | 33.50 | 33.89 | 66,886 | -0.32(-0.94%) |
Dec 07, 2017 | 33.48 | 34.96 | 33.08 | 34.21 | 64,929 | +0.36(+1.06%) |
Dec 06, 2017 | 33.20 | 33.85 | 33.11 | 33.85 | 74,331 | +0.14(+0.42%) |
Dec 05, 2017 | 34.80 | 34.85 | 33.15 | 33.71 | 108,550 | -1.33(-3.80%) |
Dec 04, 2017 | 34.46 | 35.43 | 34.16 | 35.04 | 101,609 | +0.47(+1.36%) |
Dec 01, 2017 | 34.89 | 34.91 | 34.05 | 34.57 | 52,935 | -0.02(-0.06%) |
Nov 30, 2017 | 33.22 | 35.00 | 32.72 | 34.59 | 65,918 | +1.37(+4.12%) |
Nov 29, 2017 | 33.65 | 34.08 | 33.10 | 33.22 | 70,037 | -0.35(-1.04%) |
Nov 28, 2017 | 34.64 | 34.64 | 33.38 | 33.57 | 80,204 | -0.40(-1.18%) |
Nov 27, 2017 | 34.64 | 34.93 | 33.52 | 33.97 | 80,162 | -0.62(-1.79%) |
Nov 24, 2017 | 34.72 | 34.80 | 34.41 | 34.59 | 14,642 | -0.02(-0.06%) |
Nov 22, 2017 | 34.70 | 34.98 | 34.25 | 34.61 | 116,442 | -0.17(-0.49%) |
Nov 21, 2017 | 34.71 | 35.01 | 34.25 | 34.78 | 83,721 | +0.56(+1.64%) |
Nov 20, 2017 | 35.00 | 35.00 | 34.00 | 34.22 | 49,958 | -0.93(-2.65%) |
Nov 17, 2017 | 35.87 | 36.32 | 34.16 | 35.15 | 115,055 | -0.27(-0.76%) |
Nov 16, 2017 | 34.36 | 35.77 | 34.28 | 35.42 | 248,057 | +1.06(+3.08%) |
Nov 15, 2017 | 31.57 | 34.56 | 31.06 | 34.36 | 323,341 | +3.01(+9.60%) |
Nov 14, 2017 | 30.60 | 31.63 | 30.35 | 31.35 | 80,475 | +0.81(+2.65%) |
Nov 13, 2017 | 30.00 | 30.99 | 30.00 | 30.54 | 78,217 | +0.55(+1.83%) |
Nov 10, 2017 | 30.15 | 30.15 | 29.71 | 29.99 | 43,637 | -0.26(-0.86%) |
Nov 09, 2017 | 30.01 | 30.90 | 30.00 | 30.25 | 98,614 | +0.03(+0.10%) |
Nov 08, 2017 | 30.00 | 30.91 | 29.79 | 30.22 | 89,583 | +0.02(+0.07%) |
Nov 07, 2017 | 29.60 | 30.48 | 29.60 | 30.20 | 123,520 | +0.58(+1.96%) |
Nov 06, 2017 | 29.87 | 30.09 | 29.48 | 29.62 | 31,124 | +0.05(+0.17%) |
Nov 03, 2017 | 29.48 | 31.21 | 29.48 | 29.57 | 118,753 | +0.08(+0.27%) |
Nov 02, 2017 | 30.12 | 30.44 | 29.35 | 29.49 | 67,425 | -0.88(-2.90%) |
Nov 01, 2017 | 30.50 | 31.21 | 30.18 | 30.37 | 53,296 | -0.08(-0.26%) |
Oct 31, 2017 | 31.10 | 31.77 | 30.31 | 30.45 | 74,410 | -0.63(-2.03%) |
Oct 30, 2017 | 32.00 | 32.98 | 31.01 | 31.08 | 129,823 | -0.66(-2.08%) |
Oct 27, 2017 | 31.16 | 31.99 | 31.01 | 31.74 | 114,677 | +1.10(+3.59%) |
Oct 26, 2017 | 29.49 | 31.65 | 28.00 | 30.64 | 833,141 | +1.56(+5.36%) |
Oct 25, 2017 | 27.50 | 29.55 | 27.39 | 29.08 | 94,427 | +1.39(+5.02%) |
Oct 24, 2017 | 27.77 | 28.05 | 27.61 | 27.69 | 15,124 | +0.19(+0.69%) |
Oct 23, 2017 | 28.20 | 28.46 | 27.50 | 27.50 | 23,841 | -0.27(-0.97%) |
Oct 20, 2017 | 27.93 | 28.23 | 27.50 | 27.77 | 20,026 | +0.36(+1.31%) |
Oct 19, 2017 | 28.42 | 28.42 | 27.04 | 27.41 | 54,510 | -1.41(-4.89%) |
Oct 18, 2017 | 29.87 | 29.93 | 28.71 | 28.82 | 53,943 | -1.04(-3.48%) |
Oct 17, 2017 | 30.77 | 30.77 | 29.60 | 29.86 | 54,604 | -0.53(-1.74%) |
Oct 16, 2017 | 31.00 | 32.00 | 30.00 | 30.39 | 61,972 | -0.06(-0.20%) |
Oct 13, 2017 | 30.57 | 30.85 | 29.90 | 30.45 | 20,553 | +0.14(+0.46%) |
Oct 12, 2017 | 30.90 | 30.90 | 30.01 | 30.31 | 19,120 | -0.84(-2.70%) |
Oct 11, 2017 | 30.18 | 31.24 | 30.11 | 31.15 | 31,274 | +1.15(+3.83%) |
Oct 10, 2017 | 30.21 | 30.49 | 29.71 | 30.00 | 27,355 | +0.37(+1.25%) |
Oct 09, 2017 | 29.67 | 29.99 | 29.43 | 29.63 | 12,012 | +0.04(+0.14%) |
Oct 06, 2017 | 29.80 | 30.00 | 29.41 | 29.59 | 12,202 | -0.08(-0.27%) |
Oct 05, 2017 | 30.21 | 30.21 | 29.40 | 29.67 | 32,262 | -0.53(-1.75%) |
Oct 04, 2017 | 32.03 | 32.03 | 29.83 | 30.20 | 113,413 | -0.47(-1.53%) |
Oct 03, 2017 | 28.35 | 30.69 | 28.08 | 30.67 | 134,379 | +2.71(+9.69%) |
Oct 02, 2017 | 27.30 | 28.50 | 26.90 | 27.96 | 81,341 | +0.69(+2.53%) |
Sep 29, 2017 | 27.37 | 27.60 | 26.89 | 27.27 | 35,378 | +0.03(+0.11%) |
Sep 28, 2017 | 27.37 | 27.81 | 26.86 | 27.24 | 50,155 | +0.02(+0.07%) |
Sep 27, 2017 | 26.70 | 27.33 | 26.54 | 27.22 | 64,125 | +0.62(+2.33%) |
Sep 26, 2017 | 25.83 | 27.10 | 25.54 | 26.60 | 63,876 | +0.82(+3.18%) |
Sep 25, 2017 | 25.96 | 26.10 | 25.41 | 25.78 | 47,879 | -0.10(-0.39%) |
Sep 22, 2017 | 25.57 | 25.88 | 25.26 | 25.88 | 29,749 | +0.38(+1.49%) |
Sep 21, 2017 | 25.60 | 25.60 | 25.38 | 25.50 | 7,343 | -0.05(-0.20%) |
Sep 20, 2017 | 25.60 | 25.60 | 25.30 | 25.55 | 17,359 | -0.05(-0.20%) |
Sep 19, 2017 | 25.42 | 25.62 | 25.11 | 25.60 | 14,874 | +0.34(+1.35%) |
Sep 18, 2017 | 25.74 | 25.74 | 25.10 | 25.26 | 24,230 | -0.33(-1.29%) |
Sep 15, 2017 | 25.65 | 25.65 | 25.12 | 25.59 | 11,111 | +0.06(+0.24%) |
Sep 14, 2017 | 25.40 | 25.53 | 25.10 | 25.53 | 12,542 | +0.30(+1.19%) |
Sep 13, 2017 | 26.50 | 26.50 | 24.95 | 25.23 | 22,128 | -0.10(-0.39%) |
Sep 12, 2017 | 25.22 | 26.07 | 25.00 | 25.33 | 28,595 | +0.31(+1.24%) |
Sep 11, 2017 | 25.28 | 25.95 | 25.02 | 25.02 | 14,672 | -0.26(-1.03%) |
Sep 08, 2017 | 25.62 | 25.62 | 25.11 | 25.28 | 9,000 | -0.15(-0.59%) |
Sep 07, 2017 | 25.63 | 25.88 | 25.19 | 25.43 | 18,151 | -0.20(-0.78%) |
Sep 06, 2017 | 25.68 | 25.86 | 25.50 | 25.63 | 13,129 | -0.21(-0.81%) |
Sep 05, 2017 | 25.50 | 25.88 | 25.21 | 25.84 | 35,000 | +0.14(+0.54%) |
Sep 01, 2017 | 25.21 | 25.79 | 25.11 | 25.70 | 22,910 | +0.55(+2.19%) |
Aug 31, 2017 | 24.87 | 25.45 | 24.77 | 25.15 | 18,038 | +0.43(+1.74%) |
Aug 30, 2017 | 24.45 | 24.96 | 24.43 | 24.72 | 42,988 | +0.06(+0.24%) |
Aug 29, 2017 | 24.20 | 24.69 | 24.00 | 24.66 | 59,101 | +0.24(+0.98%) |
Aug 28, 2017 | 24.14 | 24.72 | 23.83 | 24.42 | 17,615 | +0.22(+0.91%) |
Aug 25, 2017 | 23.50 | 24.40 | 22.90 | 24.20 | 35,249 | +0.70(+2.98%) |
Aug 24, 2017 | 24.00 | 24.33 | 23.50 | 23.50 | 49,924 | -0.50(-2.08%) |
Aug 23, 2017 | 24.23 | 24.64 | 24.00 | 24.00 | 15,523 | -0.45(-1.84%) |
Aug 22, 2017 | 24.19 | 24.47 | 23.80 | 24.45 | 36,757 | +0.39(+1.62%) |
Aug 21, 2017 | 25.03 | 25.03 | 23.93 | 24.06 | 40,393 | -1.00(-3.99%) |
Aug 18, 2017 | 24.83 | 25.36 | 24.75 | 25.06 | 40,343 | +0.23(+0.93%) |
Aug 17, 2017 | 25.02 | 25.27 | 24.79 | 24.83 | 35,133 | -0.30(-1.19%) |
Aug 16, 2017 | 25.03 | 25.39 | 24.65 | 25.13 | 35,712 | +0.05(+0.20%) |
Aug 15, 2017 | 24.75 | 25.39 | 24.50 | 25.08 | 48,112 | +0.49(+1.99%) |
Aug 14, 2017 | 24.70 | 24.78 | 24.38 | 24.59 | 33,799 | +0.21(+0.86%) |
Aug 11, 2017 | 25.20 | 25.36 | 24.30 | 24.38 | 39,551 | -1.22(-4.77%) |
Aug 10, 2017 | 26.00 | 26.03 | 25.46 | 25.60 | 51,857 | -0.87(-3.29%) |
Aug 09, 2017 | 27.13 | 27.13 | 26.21 | 26.47 | 42,256 | -1.03(-3.75%) |
Aug 08, 2017 | 26.80 | 27.96 | 26.62 | 27.50 | 77,826 | +0.54(+2.00%) |
Aug 07, 2017 | 24.61 | 26.96 | 24.61 | 26.96 | 83,625 | +2.36(+9.59%) |
Aug 04, 2017 | 23.69 | 25.67 | 23.43 | 24.60 | 114,519 | +0.80(+3.36%) |
Aug 03, 2017 | 23.19 | 23.80 | 22.95 | 23.80 | 35,285 | +0.51(+2.19%) |
Aug 02, 2017 | 22.65 | 23.29 | 22.65 | 23.29 | 27,118 | +0.71(+3.14%) |
Aug 01, 2017 | 22.79 | 22.79 | 22.37 | 22.58 | 6,567 | +0.43(+1.94%) |
Jul 31, 2017 | 22.41 | 22.71 | 21.80 | 22.15 | 32,002 | -0.97(-4.20%) |
Jul 28, 2017 | 22.45 | 23.12 | 22.25 | 23.12 | 24,805 | +0.50(+2.21%) |
Jul 27, 2017 | 23.50 | 23.50 | 21.44 | 22.62 | 28,299 | -0.88(-3.74%) |
Jul 26, 2017 | 23.50 | 23.50 | 23.14 | 23.50 | 74,415 | +0.00(+0.00%) |
Jul 25, 2017 | 23.35 | 23.50 | 23.32 | 23.50 | 22,838 | +0.15(+0.64%) |
Jul 24, 2017 | 23.08 | 23.50 | 23.00 | 23.35 | 35,609 | +0.39(+1.70%) |
Jul 21, 2017 | 22.99 | 23.19 | 22.65 | 22.96 | 15,404 | +0.02(+0.09%) |
Jul 20, 2017 | 23.03 | 23.15 | 22.51 | 22.94 | 25,228 | -0.07(-0.30%) |
Jul 19, 2017 | 23.30 | 23.30 | 23.00 | 23.01 | 7,027 | -0.38(-1.62%) |
Jul 18, 2017 | 23.38 | 23.39 | 23.04 | 23.39 | 15,285 | +0.09(+0.39%) |
Jul 17, 2017 | 23.09 | 23.49 | 23.00 | 23.30 | 12,436 | +0.35(+1.53%) |
Jul 14, 2017 | 22.75 | 22.99 | 22.56 | 22.95 | 5,486 | +0.45(+2.00%) |
Jul 13, 2017 | 22.57 | 22.57 | 22.32 | 22.50 | 5,825 | -0.04(-0.18%) |
Jul 12, 2017 | 22.86 | 22.86 | 22.50 | 22.54 | 5,373 | -0.07(-0.31%) |
Jul 11, 2017 | 23.37 | 23.37 | 22.60 | 22.61 | 16,188 | -0.54(-2.33%) |
Jul 10, 2017 | 23.35 | 23.35 | 23.13 | 23.15 | 1,729 | -0.17(-0.71%) |
Jul 07, 2017 | 23.49 | 23.49 | 23.15 | 23.32 | 5,879 | +0.01(+0.02%) |
Jul 06, 2017 | 23.55 | 23.67 | 23.31 | 23.31 | 8,278 | -0.44(-1.85%) |
Jul 05, 2017 | 23.24 | 23.75 | 23.20 | 23.75 | 12,354 | +0.64(+2.77%) |
Jul 03, 2017 | 23.38 | 23.45 | 23.11 | 23.11 | 11,013 | -0.20(-0.86%) |
Jun 30, 2017 | 23.57 | 23.68 | 23.31 | 23.31 | 5,045 | -0.11(-0.47%) |
Jun 29, 2017 | 23.56 | 23.98 | 23.30 | 23.42 | 16,549 | -0.11(-0.47%) |
Jun 28, 2017 | 22.90 | 23.69 | 22.82 | 23.53 | 7,410 | +0.62(+2.71%) |
Jun 27, 2017 | 23.55 | 23.55 | 22.91 | 22.91 | 13,186 | -0.63(-2.68%) |
Jun 26, 2017 | 23.74 | 23.74 | 23.38 | 23.54 | 10,924 | -0.15(-0.63%) |
Jun 23, 2017 | 23.74 | 23.89 | 23.14 | 23.69 | 9,578 | +0.09(+0.38%) |
Jun 22, 2017 | 23.31 | 23.60 | 22.84 | 23.60 | 29,318 | +0.33(+1.42%) |
Jun 21, 2017 | 23.36 | 23.36 | 22.63 | 23.27 | 21,806 | +0.03(+0.13%) |
Jun 20, 2017 | 23.59 | 23.75 | 23.02 | 23.24 | 21,567 | -0.35(-1.48%) |
Jun 19, 2017 | 22.89 | 23.80 | 22.89 | 23.59 | 25,426 | +0.66(+2.88%) |
Jun 16, 2017 | 22.71 | 23.11 | 22.62 | 22.93 | 21,435 | +0.30(+1.33%) |
Jun 15, 2017 | 21.25 | 22.90 | 21.25 | 22.63 | 88,434 | +1.48(+7.00%) |
Jun 14, 2017 | 21.00 | 21.20 | 20.94 | 21.15 | 79,136 | +0.06(+0.28%) |
Jun 13, 2017 | 20.69 | 21.19 | 20.56 | 21.09 | 47,620 | +0.57(+2.78%) |
Jun 12, 2017 | 20.08 | 20.86 | 19.80 | 20.52 | 46,895 | +0.63(+3.19%) |
Jun 09, 2017 | 20.60 | 20.60 | 19.81 | 19.89 | 36,610 | -0.95(-4.58%) |
Jun 08, 2017 | 20.32 | 20.84 | 20.21 | 20.84 | 20,438 | +0.42(+2.06%) |
Jun 07, 2017 | 20.41 | 20.45 | 20.26 | 20.42 | 7,390 | -0.12(-0.58%) |
Jun 06, 2017 | 20.60 | 20.70 | 20.53 | 20.54 | 3,590 | -0.14(-0.70%) |
Jun 05, 2017 | 20.56 | 21.22 | 20.24 | 20.68 | 39,448 | +0.09(+0.46%) |
Jun 02, 2017 | 20.26 | 21.00 | 20.26 | 20.59 | 7,360 | -0.41(-1.95%) |
Jun 01, 2017 | 20.92 | 21.20 | 20.35 | 21.00 | 20,983 | -0.23(-1.08%) |
May 31, 2017 | 20.83 | 21.75 | 20.65 | 21.23 | 51,504 | +0.40(+1.92%) |
May 30, 2017 | 21.30 | 21.30 | 20.50 | 20.83 | 14,456 | -0.16(-0.76%) |
May 26, 2017 | 20.85 | 21.40 | 20.45 | 20.99 | 23,640 | +0.24(+1.16%) |
May 25, 2017 | 20.85 | 21.00 | 20.41 | 20.75 | 10,093 | +0.00(+0.00%) |
May 24, 2017 | 20.53 | 21.25 | 20.36 | 20.75 | 12,302 | +0.23(+1.12%) |
May 23, 2017 | 20.57 | 21.44 | 20.23 | 20.52 | 28,230 | +0.37(+1.84%) |
May 22, 2017 | 20.22 | 21.78 | 20.15 | 20.15 | 49,999 | -0.07(-0.35%) |
May 19, 2017 | 19.92 | 20.53 | 19.92 | 20.22 | 12,190 | +0.52(+2.64%) |
May 18, 2017 | 20.75 | 20.75 | 19.58 | 19.70 | 7,332 | -1.10(-5.29%) |
May 17, 2017 | 20.13 | 20.80 | 19.87 | 20.80 | 31,655 | +0.78(+3.90%) |
May 16, 2017 | 19.86 | 20.98 | 19.82 | 20.02 | 32,195 | +0.14(+0.70%) |
May 15, 2017 | 19.35 | 20.50 | 19.04 | 19.88 | 54,809 | +1.01(+5.35%) |
May 12, 2017 | 18.92 | 19.74 | 18.83 | 18.87 | 18,471 | -0.12(-0.63%) |
May 11, 2017 | 18.75 | 19.18 | 18.75 | 18.99 | 4,974 | +0.21(+1.12%) |
May 10, 2017 | 19.34 | 19.34 | 18.73 | 18.78 | 3,604 | -0.48(-2.49%) |
May 09, 2017 | 19.34 | 19.34 | 18.67 | 19.26 | 10,335 | +0.08(+0.42%) |
May 08, 2017 | 19.00 | 19.23 | 18.69 | 19.18 | 20,062 | +0.22(+1.16%) |
May 05, 2017 | 18.76 | 18.96 | 18.69 | 18.96 | 3,883 | +0.28(+1.50%) |
May 04, 2017 | 19.00 | 19.00 | 18.64 | 18.68 | 5,715 | -0.41(-2.15%) |
May 03, 2017 | 18.41 | 19.09 | 18.30 | 19.09 | 7,111 | +0.79(+4.32%) |
May 02, 2017 | 19.25 | 19.40 | 18.30 | 18.30 | 14,752 | -0.72(-3.79%) |