Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 56.29 | 57.43 | 55.76 | 56.70 | 368,223 | +0.75(+1.34%) |
Apr 27, 2018 | 55.99 | 56.45 | 55.57 | 55.95 | 200,459 | -0.02(-0.04%) |
Apr 26, 2018 | 54.94 | 56.30 | 54.13 | 55.97 | 404,524 | +1.11(+2.02%) |
Apr 25, 2018 | 55.09 | 55.17 | 54.16 | 54.86 | 122,417 | -0.23(-0.42%) |
Apr 24, 2018 | 55.49 | 55.49 | 53.31 | 55.09 | 439,916 | -0.34(-0.61%) |
Apr 23, 2018 | 55.31 | 56.21 | 54.95 | 55.43 | 269,451 | -0.18(-0.32%) |
Apr 20, 2018 | 56.07 | 56.18 | 55.42 | 55.61 | 323,299 | -0.74(-1.31%) |
Apr 19, 2018 | 56.44 | 57.09 | 55.32 | 56.35 | 371,262 | -0.38(-0.67%) |
Apr 18, 2018 | 56.84 | 57.30 | 56.34 | 56.73 | 159,812 | +0.23(+0.41%) |
Apr 17, 2018 | 56.61 | 57.05 | 56.00 | 56.50 | 277,925 | +0.28(+0.50%) |
Apr 16, 2018 | 56.25 | 56.43 | 55.48 | 56.22 | 330,903 | +0.45(+0.81%) |
Apr 13, 2018 | 55.98 | 56.08 | 55.20 | 55.77 | 287,177 | +0.24(+0.43%) |
Apr 12, 2018 | 54.74 | 55.77 | 54.63 | 55.53 | 425,202 | +0.98(+1.80%) |
Apr 11, 2018 | 52.97 | 54.68 | 52.97 | 54.55 | 385,541 | +1.37(+2.58%) |
Apr 10, 2018 | 52.20 | 53.49 | 52.03 | 53.18 | 245,762 | +1.38(+2.66%) |
Apr 09, 2018 | 51.62 | 52.77 | 51.20 | 51.80 | 224,125 | +0.58(+1.13%) |
Apr 06, 2018 | 52.37 | 53.00 | 50.80 | 51.22 | 368,934 | -1.48(-2.81%) |
Apr 05, 2018 | 53.85 | 54.16 | 52.34 | 52.70 | 402,476 | -0.57(-1.07%) |
Apr 04, 2018 | 52.62 | 53.50 | 52.06 | 53.27 | 693,731 | +0.24(+0.45%) |
Apr 03, 2018 | 51.42 | 53.54 | 50.59 | 53.03 | 445,349 | +2.02(+3.96%) |
Apr 02, 2018 | 52.12 | 52.97 | 50.20 | 51.01 | 340,815 | -0.80(-1.54%) |
Mar 29, 2018 | 51.81 | 51.81 | 51.81 | 0 | +0.28(+0.54%) | |
Mar 28, 2018 | 50.59 | 52.14 | 50.35 | 51.53 | 418,098 | +0.97(+1.92%) |
Mar 27, 2018 | 51.86 | 52.86 | 50.37 | 50.56 | 373,382 | -0.58(-1.13%) |
Mar 26, 2018 | 51.85 | 52.66 | 51.05 | 51.14 | 645,759 | +0.11(+0.22%) |
Mar 23, 2018 | 50.25 | 51.87 | 49.24 | 51.03 | 591,690 | +0.71(+1.41%) |
Mar 22, 2018 | 49.92 | 50.68 | 49.52 | 50.32 | 342,764 | +0.34(+0.68%) |
Mar 21, 2018 | 49.59 | 50.22 | 49.50 | 49.98 | 354,759 | +0.18(+0.36%) |
Mar 20, 2018 | 48.46 | 50.24 | 48.46 | 49.80 | 414,836 | +1.41(+2.91%) |
Mar 19, 2018 | 48.56 | 48.98 | 47.89 | 48.39 | 264,710 | -0.20(-0.41%) |
Mar 16, 2018 | 47.94 | 48.83 | 47.74 | 48.59 | 321,306 | +0.57(+1.19%) |
Mar 15, 2018 | 47.93 | 48.60 | 47.57 | 48.02 | 185,382 | +0.32(+0.67%) |
Mar 14, 2018 | 48.55 | 48.62 | 47.39 | 47.70 | 360,226 | -0.81(-1.67%) |
Mar 13, 2018 | 49.12 | 49.12 | 47.86 | 48.51 | 530,916 | -0.17(-0.35%) |
Mar 12, 2018 | 49.12 | 49.75 | 48.61 | 48.68 | 571,562 | -0.27(-0.55%) |
Mar 09, 2018 | 49.79 | 49.98 | 48.02 | 48.95 | 535,336 | -0.25(-0.51%) |
Mar 08, 2018 | 48.93 | 49.63 | 48.40 | 49.20 | 495,781 | +2.32(+4.95%) |
Mar 07, 2018 | 47.12 | 46.88 | 370,596 | +2.18(+4.88%) | ||
Mar 06, 2018 | 43.41 | 44.71 | 42.89 | 44.70 | 334,513 | +1.63(+3.78%) |
Mar 05, 2018 | 43.37 | 43.93 | 42.87 | 43.07 | 159,077 | -0.55(-1.26%) |
Mar 02, 2018 | 42.13 | 43.95 | 42.13 | 43.62 | 197,033 | +0.99(+2.32%) |
Mar 01, 2018 | 43.56 | 43.56 | 41.97 | 42.63 | 249,599 | -0.99(-2.27%) |
Feb 28, 2018 | 43.93 | 44.44 | 43.56 | 43.62 | 202,319 | -0.35(-0.80%) |
Feb 27, 2018 | 44.92 | 45.50 | 43.87 | 43.97 | 198,248 | -1.05(-2.33%) |
Feb 26, 2018 | 44.20 | 45.28 | 43.65 | 45.02 | 315,152 | +1.07(+2.43%) |
Feb 23, 2018 | 43.67 | 46.48 | 42.00 | 43.95 | 635,485 | +0.23(+0.53%) |
Feb 22, 2018 | 43.72 | 1,051,087 | -2.69(-5.80%) | |||
Feb 21, 2018 | 46.53 | 48.06 | 46.18 | 46.41 | 282,621 | +0.28(+0.61%) |
Feb 20, 2018 | 45.59 | 46.62 | 45.40 | 46.13 | 202,162 | +0.26(+0.57%) |
Feb 16, 2018 | 45.87 | 45.87 | 45.87 | 0 | +0.77(+1.71%) | |
Feb 15, 2018 | 44.41 | 45.29 | 43.94 | 45.10 | 465,070 | +1.24(+2.83%) |
Feb 14, 2018 | 43.78 | 44.61 | 43.69 | 43.86 | 290,514 | -0.45(-1.02%) |
Feb 13, 2018 | 43.95 | 44.47 | 43.55 | 44.31 | 155,948 | -0.04(-0.09%) |
Feb 12, 2018 | 43.10 | 44.83 | 43.01 | 44.35 | 244,521 | +1.41(+3.28%) |
Feb 09, 2018 | 41.97 | 43.22 | 41.50 | 42.94 | 421,706 | +1.36(+3.27%) |
Feb 08, 2018 | 43.74 | 41.56 | 41.58 | 260,500 | -2.16(-4.94%) | |
Feb 07, 2018 | 44.31 | 44.31 | 43.21 | 43.74 | 198,658 | -0.52(-1.17%) |
Feb 06, 2018 | 42.51 | 44.55 | 42.51 | 44.26 | 277,779 | +0.02(+0.05%) |
Feb 05, 2018 | 43.86 | 45.01 | 43.69 | 44.24 | 149,916 | -0.68(-1.51%) |
Feb 02, 2018 | 45.35 | 45.70 | 44.83 | 44.92 | 126,184 | -0.72(-1.58%) |
Feb 01, 2018 | 45.64 | 45.84 | 44.80 | 45.64 | 549,703 | -0.14(-0.31%) |
Jan 31, 2018 | 46.94 | 47.13 | 45.74 | 45.78 | 482,502 | -1.00(-2.14%) |
Jan 30, 2018 | 47.43 | 48.00 | 46.07 | 46.78 | 259,488 | -1.07(-2.24%) |
Jan 29, 2018 | 48.30 | 48.66 | 47.73 | 47.85 | 230,396 | -0.71(-1.46%) |
Jan 26, 2018 | 48.84 | 49.32 | 48.43 | 48.56 | 291,823 | -0.05(-0.10%) |
Jan 25, 2018 | 48.02 | 48.66 | 47.80 | 48.61 | 656,758 | +0.59(+1.23%) |
Jan 24, 2018 | 48.58 | 49.17 | 47.76 | 48.02 | 338,154 | +0.41(+0.86%) |
Jan 23, 2018 | 47.85 | 48.07 | 46.89 | 47.61 | 240,242 | -0.45(-0.94%) |
Jan 22, 2018 | 47.50 | 49.47 | 47.08 | 48.06 | 687,105 | +1.13(+2.41%) |
Jan 19, 2018 | 46.42 | 47.44 | 46.17 | 46.93 | 288,197 | +0.46(+0.99%) |
Jan 18, 2018 | 46.91 | 46.91 | 46.10 | 46.47 | 273,128 | -0.51(-1.09%) |
Jan 17, 2018 | 46.49 | 47.23 | 46.07 | 46.98 | 270,232 | +0.57(+1.23%) |
Jan 16, 2018 | 46.41 | 47.18 | 44.30 | 46.41 | 363,624 | +0.42(+0.91%) |
Jan 12, 2018 | 45.99 | 45.99 | 45.99 | 0 | -0.18(-0.39%) | |
Jan 11, 2018 | 45.96 | 46.25 | 45.41 | 46.17 | 248,008 | +0.27(+0.59%) |
Jan 10, 2018 | 45.93 | 44.33 | 45.90 | 201,608 | +0.13(+0.28%) | |
Jan 09, 2018 | 46.70 | 46.95 | 45.55 | 45.77 | 474,138 | -0.93(-1.99%) |
Jan 08, 2018 | 46.92 | 47.22 | 46.10 | 46.70 | 374,823 | -0.19(-0.41%) |
Jan 05, 2018 | 46.66 | 47.60 | 46.01 | 46.89 | 333,693 | +0.43(+0.93%) |
Jan 04, 2018 | 45.48 | 46.50 | 45.48 | 46.46 | 301,598 | +1.55(+3.45%) |
Jan 03, 2018 | 44.60 | 45.02 | 44.40 | 44.91 | 345,351 | +0.48(+1.08%) |
Jan 02, 2018 | 42.73 | 44.76 | 42.02 | 44.43 | 260,468 | +1.08(+2.49%) |
Dec 29, 2017 | 43.35 | 43.35 | 43.35 | 0 | -0.70(-1.59%) | |
Dec 28, 2017 | 44.79 | 44.79 | 43.90 | 44.05 | 107,556 | -0.52(-1.17%) |
Dec 27, 2017 | 44.71 | 44.96 | 44.35 | 44.57 | 180,168 | -0.09(-0.20%) |
Dec 26, 2017 | 44.51 | 44.90 | 44.16 | 44.66 | 208,990 | -0.06(-0.13%) |
Dec 22, 2017 | 44.85 | 44.96 | 43.99 | 44.72 | 169,395 | -0.14(-0.31%) |
Dec 21, 2017 | 45.91 | 46.14 | 44.77 | 44.86 | 625,698 | -0.89(-1.95%) |
Dec 20, 2017 | 43.26 | 46.02 | 42.60 | 45.75 | 930,080 | +2.94(+6.87%) |
Dec 19, 2017 | 41.69 | 42.86 | 41.65 | 42.81 | 414,756 | +1.40(+3.38%) |
Dec 18, 2017 | 40.31 | 41.67 | 40.05 | 41.41 | 457,343 | +1.41(+3.52%) |
Dec 15, 2017 | 40.55 | 40.55 | 39.16 | 40.00 | 659,524 | -0.15(-0.37%) |
Dec 14, 2017 | 40.61 | 40.85 | 39.91 | 40.15 | 279,034 | -0.02(-0.05%) |
Dec 13, 2017 | 40.11 | 40.27 | 39.68 | 40.17 | 230,403 | +0.16(+0.40%) |
Dec 12, 2017 | 40.40 | 40.81 | 39.75 | 40.01 | 310,099 | -0.33(-0.82%) |
Dec 11, 2017 | 40.26 | 40.62 | 40.00 | 40.34 | 216,055 | -0.06(-0.15%) |
Dec 08, 2017 | 39.60 | 40.62 | 39.51 | 40.40 | 374,155 | +0.71(+1.79%) |
Dec 07, 2017 | 39.67 | 39.90 | 39.29 | 39.69 | 202,380 | -0.11(-0.28%) |
Dec 06, 2017 | 39.39 | 40.16 | 39.33 | 39.80 | 246,540 | +0.21(+0.53%) |
Dec 05, 2017 | 40.19 | 40.77 | 39.34 | 39.59 | 326,171 | -0.77(-1.91%) |
Dec 04, 2017 | 39.51 | 40.60 | 39.51 | 40.36 | 496,907 | +1.21(+3.09%) |
Dec 01, 2017 | 38.21 | 39.20 | 37.74 | 39.15 | 480,966 | +1.16(+3.05%) |
Nov 30, 2017 | 37.85 | 38.12 | 37.24 | 37.99 | 345,252 | +0.37(+0.98%) |
Nov 29, 2017 | 37.06 | 38.00 | 36.90 | 37.62 | 506,751 | +0.71(+1.92%) |
Nov 28, 2017 | 35.82 | 38.10 | 34.77 | 36.91 | 665,794 | +0.58(+1.60%) |
Nov 27, 2017 | 37.75 | 39.46 | 33.01 | 36.33 | 2,786,658 | -3.58(-8.97%) |
Nov 24, 2017 | 39.11 | 39.96 | 38.97 | 39.91 | 97,651 | +0.83(+2.12%) |
Nov 22, 2017 | 39.01 | 39.53 | 38.54 | 39.08 | 158,899 | +0.08(+0.21%) |
Nov 21, 2017 | 38.67 | 39.31 | 38.50 | 39.00 | 196,155 | +0.62(+1.62%) |
Nov 20, 2017 | 38.02 | 38.53 | 37.80 | 38.38 | 230,457 | +0.44(+1.16%) |
Nov 17, 2017 | 37.80 | 38.12 | 37.67 | 37.94 | 167,702 | -0.06(-0.16%) |
Nov 16, 2017 | 37.61 | 38.55 | 37.50 | 38.00 | 374,296 | +0.46(+1.23%) |
Nov 15, 2017 | 37.92 | 38.27 | 37.41 | 37.54 | 250,001 | -0.47(-1.24%) |
Nov 14, 2017 | 37.91 | 38.50 | 37.52 | 38.01 | 155,518 | -0.17(-0.45%) |
Nov 13, 2017 | 37.71 | 38.20 | 37.02 | 38.18 | 164,845 | +0.46(+1.22%) |
Nov 10, 2017 | 38.88 | 38.88 | 37.44 | 37.72 | 376,716 | -1.20(-3.08%) |
Nov 09, 2017 | 37.32 | 39.05 | 37.08 | 38.92 | 390,799 | +1.21(+3.21%) |
Nov 08, 2017 | 37.49 | 37.75 | 36.51 | 37.71 | 160,816 | +0.05(+0.13%) |
Nov 07, 2017 | 38.56 | 38.60 | 37.34 | 37.66 | 303,755 | -1.04(-2.69%) |
Nov 06, 2017 | 39.21 | 39.69 | 38.27 | 38.70 | 493,171 | -0.35(-0.90%) |
Nov 03, 2017 | 38.70 | 39.96 | 38.46 | 39.05 | 971,775 | +0.45(+1.17%) |
Nov 02, 2017 | 40.84 | 40.84 | 38.16 | 38.60 | 906,334 | -1.84(-4.55%) |
Nov 01, 2017 | 41.11 | 42.00 | 40.01 | 40.44 | 388,178 | -0.51(-1.25%) |
Oct 31, 2017 | 41.08 | 41.58 | 40.93 | 40.95 | 309,086 | -0.11(-0.27%) |
Oct 30, 2017 | 42.43 | 43.53 | 40.74 | 41.06 | 244,128 | -1.55(-3.64%) |
Oct 27, 2017 | 41.75 | 42.65 | 41.31 | 42.61 | 283,394 | +1.02(+2.45%) |
Oct 26, 2017 | 41.78 | 42.63 | 41.42 | 41.59 | 176,989 | -0.21(-0.50%) |
Oct 25, 2017 | 42.09 | 42.70 | 41.69 | 41.80 | 189,320 | -0.54(-1.28%) |
Oct 24, 2017 | 42.33 | 42.44 | 41.85 | 42.34 | 206,085 | +0.18(+0.43%) |
Oct 23, 2017 | 41.82 | 42.53 | 38.42 | 42.16 | 384,597 | +0.39(+0.93%) |
Oct 20, 2017 | 42.15 | 42.48 | 41.49 | 41.77 | 273,859 | -0.18(-0.43%) |
Oct 19, 2017 | 41.47 | 42.16 | 40.87 | 41.95 | 196,861 | +0.24(+0.58%) |
Oct 18, 2017 | 41.36 | 42.03 | 41.11 | 41.71 | 367,574 | +0.35(+0.85%) |
Oct 17, 2017 | 41.67 | 42.05 | 40.82 | 41.36 | 571,457 | +0.00(+0.00%) |
Oct 16, 2017 | 43.00 | 43.48 | 41.30 | 41.36 | 428,103 | -1.50(-3.50%) |
Oct 13, 2017 | 43.61 | 43.87 | 42.83 | 42.86 | 218,209 | -0.79(-1.81%) |
Oct 12, 2017 | 44.35 | 44.37 | 43.64 | 43.65 | 427,784 | -0.65(-1.47%) |
Oct 11, 2017 | 44.06 | 44.55 | 42.44 | 44.30 | 422,885 | +0.44(+1.00%) |
Oct 10, 2017 | 44.16 | 44.30 | 43.73 | 43.86 | 393,474 | +0.12(+0.27%) |
Oct 09, 2017 | 42.96 | 44.30 | 42.89 | 43.74 | 402,494 | +0.78(+1.82%) |
Oct 06, 2017 | 43.16 | 43.26 | 42.77 | 42.96 | 215,156 | -0.05(-0.12%) |
Oct 05, 2017 | 43.10 | 43.52 | 42.61 | 43.01 | 174,428 | -0.14(-0.32%) |
Oct 04, 2017 | 43.55 | 43.77 | 42.95 | 43.15 | 193,627 | -0.48(-1.10%) |
Oct 03, 2017 | 43.82 | 43.82 | 42.64 | 43.63 | 252,423 | +0.03(+0.07%) |
Oct 02, 2017 | 44.28 | 43.26 | 43.60 | 381,858 | -0.26(-0.59%) | |
Sep 29, 2017 | 44.06 | 44.50 | 42.84 | 43.86 | 941,941 | -0.24(-0.54%) |
Sep 28, 2017 | 41.97 | 44.64 | 41.59 | 44.10 | 1,601,709 | +2.29(+5.48%) |
Sep 27, 2017 | 42.49 | 43.05 | 40.52 | 41.81 | 979,291 | -0.73(-1.72%) |
Sep 26, 2017 | 43.09 | 43.66 | 42.07 | 42.54 | 367,625 | -0.56(-1.30%) |
Sep 25, 2017 | 43.14 | 43.40 | 41.77 | 43.10 | 349,247 | +0.00(+0.00%) |
Sep 22, 2017 | 43.10 | 43.44 | 42.60 | 43.10 | 425,327 | -0.03(-0.07%) |
Sep 21, 2017 | 43.46 | 43.88 | 43.03 | 43.13 | 340,665 | -0.41(-0.94%) |
Sep 20, 2017 | 43.81 | 44.35 | 43.45 | 43.54 | 401,611 | -0.01(-0.02%) |
Sep 19, 2017 | 43.25 | 45.55 | 43.25 | 43.55 | 2,152,877 | +2.64(+6.45%) |
Sep 18, 2017 | 37.00 | 41.09 | 37.00 | 40.91 | 1,885,564 | +5.10(+14.24%) |
Sep 15, 2017 | 36.28 | 36.28 | 35.69 | 35.81 | 343,666 | -0.35(-0.97%) |
Sep 14, 2017 | 36.56 | 36.68 | 35.93 | 36.16 | 180,709 | -0.61(-1.66%) |
Sep 13, 2017 | 36.94 | 37.16 | 36.69 | 36.77 | 215,890 | -0.12(-0.33%) |
Sep 12, 2017 | 36.96 | 35.98 | 36.89 | 242,453 | +0.59(+1.63%) | |
Sep 11, 2017 | 36.49 | 36.76 | 36.28 | 36.30 | 322,680 | +0.06(+0.17%) |
Sep 08, 2017 | 36.43 | 36.78 | 35.98 | 36.24 | 402,939 | -0.36(-0.98%) |
Sep 07, 2017 | 36.29 | 37.28 | 36.20 | 36.60 | 309,191 | +0.42(+1.16%) |
Sep 06, 2017 | 35.74 | 36.27 | 35.59 | 36.18 | 245,093 | +0.45(+1.26%) |
Sep 05, 2017 | 35.54 | 36.09 | 35.51 | 35.73 | 189,378 | +0.03(+0.08%) |
Sep 01, 2017 | 35.07 | 35.93 | 34.97 | 35.70 | 283,309 | +0.76(+2.18%) |
Aug 31, 2017 | 34.73 | 35.02 | 34.59 | 34.94 | 185,971 | +0.34(+0.98%) |
Aug 30, 2017 | 34.63 | 34.84 | 34.02 | 34.60 | 216,595 | -0.08(-0.23%) |
Aug 29, 2017 | 32.90 | 35.02 | 32.78 | 34.68 | 357,128 | +1.68(+5.09%) |
Aug 28, 2017 | 32.87 | 33.06 | 32.23 | 33.00 | 268,115 | +0.36(+1.10%) |
Aug 25, 2017 | 33.60 | 33.60 | 32.09 | 32.64 | 606,701 | -0.91(-2.71%) |
Aug 24, 2017 | 33.52 | 34.30 | 33.41 | 33.55 | 402,063 | +0.09(+0.27%) |
Aug 23, 2017 | 33.18 | 33.56 | 32.82 | 33.46 | 123,824 | -0.02(-0.06%) |
Aug 22, 2017 | 32.97 | 33.62 | 32.55 | 33.48 | 138,404 | +0.71(+2.17%) |
Aug 21, 2017 | 32.53 | 32.92 | 31.96 | 32.77 | 257,411 | +0.16(+0.49%) |
Aug 18, 2017 | 32.24 | 32.73 | 31.01 | 32.61 | 132,775 | +0.14(+0.43%) |
Aug 17, 2017 | 32.66 | 33.18 | 32.44 | 32.47 | 142,167 | -0.37(-1.13%) |
Aug 16, 2017 | 32.92 | 33.26 | 32.69 | 32.84 | 146,457 | -0.09(-0.27%) |
Aug 15, 2017 | 33.28 | 33.52 | 32.84 | 32.93 | 199,666 | -0.22(-0.66%) |
Aug 14, 2017 | 33.61 | 33.77 | 33.02 | 33.15 | 379,131 | -0.25(-0.75%) |
Aug 11, 2017 | 32.79 | 33.66 | 32.41 | 33.40 | 314,044 | +0.80(+2.45%) |
Aug 10, 2017 | 32.92 | 33.14 | 32.42 | 32.60 | 323,060 | -0.51(-1.54%) |
Aug 09, 2017 | 32.21 | 33.14 | 31.76 | 33.11 | 547,391 | +0.87(+2.70%) |
Aug 08, 2017 | 32.14 | 32.98 | 32.10 | 32.24 | 512,275 | -0.01(-0.03%) |
Aug 07, 2017 | 31.74 | 32.33 | 31.57 | 32.25 | 370,967 | +0.42(+1.32%) |
Aug 04, 2017 | 32.00 | 31.26 | 31.83 | 293,682 | +0.31(+0.98%) | |
Aug 03, 2017 | 31.55 | 31.83 | 31.26 | 31.52 | 278,698 | -0.22(-0.69%) |
Aug 02, 2017 | 31.79 | 31.87 | 31.05 | 31.74 | 386,080 | -0.19(-0.60%) |
Aug 01, 2017 | 32.28 | 32.28 | 31.42 | 31.93 | 346,564 | -0.06(-0.19%) |
Jul 31, 2017 | 32.84 | 33.00 | 31.79 | 31.99 | 651,803 | -0.86(-2.62%) |
Jul 28, 2017 | 35.65 | 35.65 | 32.84 | 32.85 | 925,539 | -3.19(-8.85%) |
Jul 27, 2017 | 35.10 | 36.49 | 34.38 | 36.04 | 826,022 | -1.26(-3.38%) |
Jul 26, 2017 | 37.51 | 37.53 | 36.71 | 37.30 | 332,433 | -0.25(-0.67%) |
Jul 25, 2017 | 37.87 | 38.07 | 37.35 | 37.55 | 510,756 | -0.27(-0.71%) |
Jul 24, 2017 | 37.62 | 37.89 | 37.01 | 37.82 | 208,063 | +0.11(+0.29%) |
Jul 21, 2017 | 38.24 | 38.45 | 37.46 | 37.71 | 411,488 | -0.02(-0.05%) |
Jul 20, 2017 | 37.90 | 38.65 | 37.29 | 37.73 | 393,795 | +0.04(+0.11%) |
Jul 19, 2017 | 37.73 | 38.03 | 37.03 | 37.69 | 770,461 | +0.33(+0.88%) |
Jul 18, 2017 | 36.00 | 38.92 | 35.57 | 37.36 | 4,044,511 | +3.24(+9.50%) |
Jul 17, 2017 | 28.56 | 34.16 | 28.45 | 34.12 | 1,493,470 | +6.90(+25.35%) |
Jul 14, 2017 | 27.01 | 27.36 | 26.92 | 27.22 | 100,590 | +0.12(+0.44%) |
Jul 13, 2017 | 27.27 | 27.52 | 26.80 | 27.10 | 54,818 | -0.18(-0.66%) |
Jul 12, 2017 | 27.69 | 27.95 | 27.22 | 27.28 | 74,175 | -0.24(-0.87%) |
Jul 11, 2017 | 27.42 | 27.78 | 27.33 | 27.52 | 101,024 | +0.11(+0.40%) |
Jul 10, 2017 | 27.38 | 27.61 | 27.13 | 27.41 | 80,085 | -0.09(-0.33%) |
Jul 07, 2017 | 26.71 | 27.56 | 26.71 | 27.50 | 129,388 | +0.87(+3.27%) |
Jul 06, 2017 | 26.89 | 26.93 | 26.52 | 26.63 | 106,904 | -0.36(-1.33%) |
Jul 05, 2017 | 27.12 | 27.53 | 26.70 | 26.99 | 209,255 | -0.12(-0.44%) |
Jul 03, 2017 | 27.19 | 27.36 | 26.69 | 27.11 | 97,798 | -0.03(-0.11%) |
Jun 30, 2017 | 27.44 | 27.50 | 27.08 | 27.14 | 180,607 | -0.23(-0.84%) |
Jun 29, 2017 | 27.56 | 27.56 | 27.09 | 27.37 | 192,568 | -0.17(-0.62%) |
Jun 28, 2017 | 27.25 | 27.94 | 26.73 | 27.54 | 239,459 | +0.38(+1.40%) |
Jun 27, 2017 | 27.33 | 27.68 | 27.13 | 27.16 | 132,474 | -0.17(-0.62%) |
Jun 26, 2017 | 27.46 | 27.70 | 27.05 | 27.33 | 208,890 | -0.05(-0.18%) |
Jun 23, 2017 | 26.45 | 27.75 | 26.27 | 27.38 | 485,455 | +0.89(+3.36%) |
Jun 22, 2017 | 26.00 | 26.60 | 25.87 | 26.49 | 140,801 | +0.51(+1.96%) |
Jun 21, 2017 | 25.01 | 26.19 | 25.01 | 25.98 | 185,821 | +0.17(+0.66%) |
Jun 20, 2017 | 26.02 | 26.15 | 25.65 | 25.81 | 90,665 | -0.17(-0.65%) |
Jun 19, 2017 | 25.83 | 26.09 | 25.71 | 25.98 | 175,693 | +0.24(+0.93%) |
Jun 16, 2017 | 25.43 | 25.90 | 24.41 | 25.74 | 177,170 | +0.05(+0.19%) |
Jun 15, 2017 | 25.36 | 25.71 | 24.90 | 25.69 | 75,608 | +0.12(+0.47%) |
Jun 14, 2017 | 25.81 | 25.88 | 25.51 | 25.57 | 96,618 | -0.17(-0.66%) |
Jun 13, 2017 | 25.59 | 25.82 | 25.33 | 25.74 | 71,655 | +0.23(+0.90%) |
Jun 12, 2017 | 25.76 | 25.90 | 25.11 | 25.51 | 100,260 | -0.24(-0.93%) |
Jun 09, 2017 | 25.89 | 26.15 | 25.53 | 25.75 | 132,276 | -0.12(-0.46%) |
Jun 08, 2017 | 25.42 | 26.00 | 24.21 | 25.87 | 171,452 | +0.46(+1.81%) |
Jun 07, 2017 | 25.42 | 25.65 | 25.21 | 25.41 | 130,765 | +0.04(+0.16%) |
Jun 06, 2017 | 25.19 | 25.60 | 24.87 | 25.37 | 185,500 | +0.05(+0.20%) |
Jun 05, 2017 | 25.34 | 25.58 | 25.10 | 25.32 | 225,651 | -0.13(-0.51%) |
Jun 02, 2017 | 25.71 | 25.88 | 25.37 | 25.45 | 272,734 | -0.17(-0.66%) |
Jun 01, 2017 | 24.85 | 25.66 | 23.28 | 25.62 | 210,887 | +0.80(+3.22%) |
May 31, 2017 | 25.22 | 25.31 | 24.75 | 24.82 | 158,548 | -0.40(-1.59%) |
May 30, 2017 | 24.81 | 25.44 | 24.66 | 25.22 | 189,900 | +0.31(+1.24%) |
May 26, 2017 | 24.87 | 25.18 | 24.87 | 24.91 | 150,435 | -0.01(-0.04%) |
May 25, 2017 | 24.80 | 25.06 | 24.48 | 24.92 | 100,724 | +0.30(+1.22%) |
May 24, 2017 | 24.63 | 24.90 | 24.48 | 24.62 | 92,020 | +0.01(+0.04%) |
May 23, 2017 | 24.64 | 24.74 | 24.47 | 24.61 | 99,085 | +0.04(+0.16%) |
May 22, 2017 | 24.44 | 24.74 | 24.34 | 24.57 | 104,085 | +0.16(+0.66%) |
May 19, 2017 | 24.10 | 24.58 | 23.41 | 24.41 | 182,967 | +0.36(+1.50%) |
May 18, 2017 | 24.08 | 24.36 | 23.88 | 24.05 | 162,340 | +0.00(+0.02%) |
May 17, 2017 | 24.53 | 24.98 | 24.03 | 24.05 | 173,908 | -0.75(-3.04%) |
May 16, 2017 | 24.95 | 24.95 | 24.56 | 24.80 | 146,375 | -0.02(-0.08%) |
May 15, 2017 | 24.62 | 24.89 | 24.55 | 24.82 | 139,464 | +0.26(+1.06%) |
May 12, 2017 | 24.88 | 24.96 | 24.53 | 24.56 | 163,660 | -0.43(-1.72%) |
May 11, 2017 | 25.23 | 25.69 | 24.94 | 24.99 | 392,729 | -0.37(-1.44%) |
May 10, 2017 | 25.26 | 25.56 | 24.91 | 25.36 | 138,875 | +0.09(+0.38%) |
May 09, 2017 | 24.96 | 25.39 | 24.93 | 25.26 | 312,150 | +0.30(+1.20%) |
May 08, 2017 | 24.90 | 25.22 | 24.86 | 24.96 | 209,138 | +0.05(+0.20%) |
May 05, 2017 | 24.66 | 24.95 | 24.36 | 24.91 | 211,558 | +0.36(+1.47%) |
May 04, 2017 | 24.59 | 24.73 | 24.20 | 24.55 | 152,650 | -0.02(-0.08%) |
May 03, 2017 | 24.54 | 25.00 | 24.53 | 24.57 | 266,025 | -0.08(-0.32%) |
May 02, 2017 | 24.48 | 24.90 | 24.22 | 24.65 | 294,975 | +0.27(+1.11%) |