Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.62 | 33.82 | 32.85 | 32.85 | 1,479,245 | -0.78(-2.31%) |
Apr 27, 2018 | 34.31 | 34.66 | 33.54 | 33.62 | 1,248,077 | -0.60(-1.76%) |
Apr 26, 2018 | 33.45 | 34.53 | 33.19 | 34.22 | 609,173 | +1.12(+3.39%) |
Apr 25, 2018 | 34.66 | 35.09 | 33.00 | 33.10 | 993,709 | -1.34(-3.88%) |
Apr 24, 2018 | 35.22 | 35.69 | 34.01 | 34.44 | 669,176 | -0.47(-1.36%) |
Apr 23, 2018 | 36.08 | 36.81 | 34.70 | 34.91 | 679,393 | -0.91(-2.53%) |
Apr 20, 2018 | 36.12 | 36.68 | 35.67 | 35.82 | 555,774 | -0.56(-1.54%) |
Apr 19, 2018 | 37.46 | 37.46 | 36.16 | 36.38 | 581,254 | -1.21(-3.21%) |
Apr 18, 2018 | 37.16 | 37.63 | 36.68 | 37.59 | 547,163 | +0.52(+1.40%) |
Apr 17, 2018 | 36.51 | 37.63 | 36.30 | 37.07 | 898,230 | +0.95(+2.63%) |
Apr 16, 2018 | 37.50 | 37.50 | 36.08 | 36.12 | 840,472 | -1.55(-4.12%) |
Apr 13, 2018 | 37.85 | 38.36 | 37.29 | 37.67 | 498,159 | -0.04(-0.11%) |
Apr 12, 2018 | 38.10 | 38.54 | 37.41 | 37.72 | 812,869 | -0.52(-1.35%) |
Apr 11, 2018 | 37.07 | 38.69 | 36.76 | 38.23 | 911,894 | +0.95(+2.54%) |
Apr 10, 2018 | 35.78 | 37.54 | 35.78 | 37.29 | 864,106 | +2.11(+6.01%) |
Apr 09, 2018 | 35.60 | 36.17 | 35.09 | 35.17 | 682,611 | +0.00(+0.00%) |
Apr 06, 2018 | 35.91 | 36.38 | 35.00 | 35.17 | 629,278 | -1.12(-3.09%) |
Apr 05, 2018 | 35.91 | 36.85 | 35.91 | 36.29 | 898,698 | +0.52(+1.45%) |
Apr 04, 2018 | 34.14 | 35.93 | 33.66 | 35.78 | 1,068,480 | +0.82(+2.34%) |
Apr 03, 2018 | 35.04 | 35.26 | 34.35 | 34.96 | 760,525 | +0.13(+0.37%) |
Apr 02, 2018 | 35.73 | 35.99 | 34.31 | 34.83 | 1,016,198 | -0.43(-1.22%) |
Mar 29, 2018 | 35.26 | 35.26 | 35.26 | 0 | +1.21(+3.54%) | |
Mar 28, 2018 | 36.47 | 36.47 | 33.86 | 34.05 | 1,152,758 | -2.72(-7.39%) |
Mar 27, 2018 | 38.06 | 38.19 | 36.66 | 36.77 | 897,720 | -0.65(-1.73%) |
Mar 26, 2018 | 37.85 | 38.02 | 36.64 | 37.41 | 751,185 | +0.34(+0.93%) |
Mar 23, 2018 | 38.62 | 38.66 | 36.98 | 37.07 | 989,704 | -1.59(-4.12%) |
Mar 22, 2018 | 38.79 | 39.74 | 38.27 | 38.66 | 914,813 | -0.69(-1.75%) |
Mar 21, 2018 | 40.13 | 40.58 | 39.27 | 39.35 | 967,675 | -1.03(-2.56%) |
Mar 20, 2018 | 40.17 | 41.98 | 39.79 | 40.39 | 2,099,318 | +1.42(+3.65%) |
Mar 19, 2018 | 38.36 | 39.05 | 37.33 | 38.97 | 1,393,265 | +0.78(+2.03%) |
Mar 16, 2018 | 39.18 | 39.22 | 38.02 | 38.19 | 1,878,684 | -0.86(-2.21%) |
Mar 15, 2018 | 39.18 | 40.48 | 38.88 | 39.05 | 2,410,155 | +0.43(+1.12%) |
Mar 14, 2018 | 36.34 | 38.97 | 36.27 | 38.62 | 2,405,059 | +2.63(+7.31%) |
Mar 13, 2018 | 36.04 | 36.38 | 35.39 | 35.99 | 1,270,811 | +0.04(+0.12%) |
Mar 12, 2018 | 36.38 | 36.60 | 35.17 | 35.95 | 1,222,387 | +0.04(+0.12%) |
Mar 09, 2018 | 34.05 | 36.40 | 33.97 | 35.91 | 1,650,268 | +2.72(+8.18%) |
Mar 08, 2018 | 33.62 | 33.97 | 33.06 | 33.19 | 771,641 | -0.30(-0.90%) |
Mar 07, 2018 | 32.97 | 33.49 | 536,774 | +0.04(+0.13%) | ||
Mar 06, 2018 | 32.41 | 33.47 | 32.33 | 33.45 | 1,229,532 | +1.08(+3.33%) |
Mar 05, 2018 | 32.76 | 32.97 | 32.37 | 32.37 | 669,237 | -0.47(-1.44%) |
Mar 02, 2018 | 32.93 | 33.19 | 32.46 | 32.85 | 1,013,540 | -0.52(-1.55%) |
Mar 01, 2018 | 33.15 | 33.87 | 32.76 | 33.36 | 721,614 | +0.17(+0.52%) |
Feb 28, 2018 | 33.32 | 33.79 | 32.93 | 33.19 | 552,975 | +0.04(+0.13%) |
Feb 27, 2018 | 33.41 | 33.54 | 32.54 | 33.15 | 618,616 | -0.09(-0.26%) |
Feb 26, 2018 | 33.10 | 33.54 | 32.89 | 33.23 | 405,591 | +0.22(+0.65%) |
Feb 23, 2018 | 32.50 | 33.15 | 32.11 | 33.02 | 562,163 | +0.69(+2.13%) |
Feb 22, 2018 | 33.02 | 32.29 | 32.33 | 705,396 | -0.30(-0.92%) | |
Feb 21, 2018 | 33.41 | 34.05 | 32.59 | 32.63 | 1,102,343 | -0.69(-2.07%) |
Feb 20, 2018 | 32.97 | 34.18 | 32.89 | 33.32 | 921,306 | +0.30(+0.91%) |
Feb 16, 2018 | 33.02 | 33.02 | 33.02 | 0 | -0.39(-1.16%) | |
Feb 15, 2018 | 34.22 | 34.40 | 32.80 | 33.41 | 827,861 | -0.60(-1.77%) |
Feb 14, 2018 | 34.61 | 32.11 | 34.01 | 1,391,358 | +1.98(+6.19%) | |
Feb 13, 2018 | 32.20 | 32.50 | 31.55 | 32.03 | 1,196,934 | -0.30(-0.93%) |
Feb 12, 2018 | 33.02 | 33.19 | 32.03 | 32.33 | 1,188,584 | -0.52(-1.57%) |
Feb 09, 2018 | 33.54 | 33.54 | 31.71 | 32.85 | 1,428,256 | -0.04(-0.13%) |
Feb 08, 2018 | 34.22 | 34.22 | 32.72 | 32.89 | 1,525,639 | -1.38(-4.03%) |
Feb 07, 2018 | 34.48 | 35.65 | 34.22 | 34.27 | 1,530,967 | -0.52(-1.49%) |
Feb 06, 2018 | 31.81 | 35.35 | 31.81 | 34.79 | 2,216,196 | +2.13(+6.53%) |
Feb 05, 2018 | 35.39 | 35.73 | 31.90 | 32.65 | 1,859,044 | -3.41(-9.44%) |
Feb 02, 2018 | 36.21 | 36.38 | 33.62 | 36.06 | 2,972,908 | -1.59(-4.24%) |
Feb 01, 2018 | 36.60 | 37.89 | 36.60 | 37.65 | 1,465,093 | +0.88(+2.40%) |
Jan 31, 2018 | 38.84 | 38.84 | 36.64 | 36.77 | 1,433,617 | -1.59(-4.16%) |
Jan 30, 2018 | 38.36 | 38.62 | 37.89 | 38.36 | 638,425 | +0.26(+0.68%) |
Jan 29, 2018 | 38.75 | 38.75 | 37.80 | 38.10 | 670,318 | -0.69(-1.78%) |
Jan 26, 2018 | 38.88 | 38.88 | 38.23 | 38.79 | 730,964 | +0.22(+0.56%) |
Jan 25, 2018 | 39.35 | 39.70 | 38.28 | 38.58 | 908,994 | -0.60(-1.54%) |
Jan 24, 2018 | 41.68 | 41.68 | 38.79 | 39.18 | 1,848,316 | -2.11(-5.12%) |
Jan 23, 2018 | 41.98 | 42.25 | 41.04 | 41.29 | 836,918 | -0.43(-1.03%) |
Jan 22, 2018 | 44.55 | 41.29 | 41.73 | 2,155,482 | -3.92(-8.59%) | |
Jan 19, 2018 | 44.87 | 45.76 | 44.74 | 45.65 | 546,817 | +0.78(+1.73%) |
Jan 18, 2018 | 45.30 | 45.39 | 44.35 | 44.87 | 668,962 | +0.52(+1.17%) |
Jan 17, 2018 | 43.75 | 45.22 | 43.45 | 44.35 | 1,306,008 | +0.95(+2.18%) |
Jan 16, 2018 | 44.57 | 44.66 | 43.06 | 43.41 | 557,030 | -0.95(-2.14%) |
Jan 12, 2018 | 44.35 | 44.35 | 44.35 | 0 | +0.65(+1.48%) | |
Jan 11, 2018 | 43.19 | 43.97 | 42.78 | 43.71 | 396,591 | +0.56(+1.30%) |
Jan 10, 2018 | 43.75 | 44.35 | 42.98 | 43.15 | 525,385 | -1.08(-2.44%) |
Jan 09, 2018 | 44.23 | 44.74 | 43.71 | 44.23 | 630,313 | +0.04(+0.10%) |
Jan 08, 2018 | 43.28 | 44.40 | 42.54 | 44.18 | 743,696 | +0.86(+1.99%) |
Jan 05, 2018 | 42.46 | 43.73 | 41.94 | 43.32 | 1,051,053 | +1.42(+3.40%) |
Jan 04, 2018 | 42.98 | 43.10 | 40.86 | 41.90 | 882,077 | -0.91(-2.11%) |
Jan 03, 2018 | 41.85 | 43.10 | 41.77 | 42.80 | 723,640 | +1.08(+2.58%) |
Jan 02, 2018 | 40.43 | 41.94 | 40.22 | 41.73 | 677,004 | +1.25(+3.09%) |
Dec 29, 2017 | 40.48 | 40.48 | 40.48 | 0 | -0.52(-1.26%) | |
Dec 28, 2017 | 40.99 | 41.47 | 40.82 | 40.99 | 525,111 | +0.04(+0.11%) |
Dec 27, 2017 | 40.48 | 41.12 | 40.30 | 40.95 | 404,991 | +0.39(+0.96%) |
Dec 26, 2017 | 40.52 | 40.99 | 39.66 | 40.56 | 836,877 | -0.22(-0.53%) |
Dec 22, 2017 | 41.08 | 41.21 | 40.39 | 40.78 | 483,835 | -0.22(-0.53%) |
Dec 21, 2017 | 40.91 | 41.25 | 40.43 | 40.99 | 503,557 | +0.13(+0.32%) |
Dec 20, 2017 | 40.99 | 41.12 | 40.17 | 40.86 | 492,515 | +0.13(+0.32%) |
Dec 19, 2017 | 40.35 | 41.04 | 40.26 | 40.73 | 753,281 | +0.52(+1.29%) |
Dec 18, 2017 | 39.18 | 40.26 | 39.14 | 40.22 | 609,178 | +1.47(+3.78%) |
Dec 15, 2017 | 39.10 | 37.89 | 38.75 | 1,289,405 | +0.43(+1.12%) | |
Dec 14, 2017 | 38.54 | 39.35 | 38.06 | 38.32 | 793,631 | -0.26(-0.67%) |
Dec 13, 2017 | 39.44 | 39.83 | 36.51 | 38.58 | 2,829,411 | -1.29(-3.24%) |
Dec 12, 2017 | 39.74 | 40.17 | 39.44 | 39.87 | 915,305 | +0.00(+0.00%) |
Dec 11, 2017 | 38.32 | 40.09 | 38.32 | 39.87 | 887,230 | +1.77(+4.64%) |
Dec 08, 2017 | 37.72 | 39.46 | 37.72 | 38.10 | 1,225,065 | +0.52(+1.38%) |
Dec 07, 2017 | 37.46 | 38.06 | 37.29 | 37.59 | 1,011,445 | +0.13(+0.35%) |
Dec 06, 2017 | 36.72 | 37.50 | 36.29 | 37.46 | 902,098 | +0.65(+1.76%) |
Dec 05, 2017 | 37.16 | 38.32 | 36.54 | 36.81 | 1,151,560 | -0.26(-0.70%) |
Dec 04, 2017 | 39.96 | 40.02 | 36.94 | 37.07 | 1,666,153 | -2.28(-5.81%) |
Dec 01, 2017 | 40.82 | 40.91 | 39.18 | 39.35 | 974,680 | -1.51(-3.69%) |
Nov 30, 2017 | 41.60 | 42.03 | 40.52 | 40.86 | 960,452 | -0.30(-0.73%) |
Nov 29, 2017 | 43.97 | 44.14 | 40.69 | 41.16 | 992,680 | -2.80(-6.37%) |
Nov 28, 2017 | 44.05 | 44.10 | 43.13 | 43.97 | 638,424 | +0.13(+0.29%) |
Nov 27, 2017 | 44.27 | 44.40 | 43.10 | 43.84 | 1,311,151 | -0.65(-1.45%) |
Nov 24, 2017 | 44.96 | 45.00 | 44.14 | 44.48 | 690,025 | -0.30(-0.67%) |
Nov 22, 2017 | 44.53 | 45.30 | 44.16 | 44.79 | 1,182,259 | -0.04(-0.10%) |
Nov 21, 2017 | 42.63 | 44.83 | 42.50 | 44.83 | 1,407,288 | +2.50(+5.91%) |
Nov 20, 2017 | 41.29 | 42.54 | 41.29 | 42.33 | 1,108,186 | +1.12(+2.72%) |
Nov 17, 2017 | 40.39 | 41.90 | 40.09 | 41.21 | 902,745 | +0.52(+1.27%) |
Nov 16, 2017 | 40.30 | 41.25 | 40.22 | 40.69 | 950,523 | +0.56(+1.40%) |
Nov 15, 2017 | 40.13 | 40.52 | 39.44 | 40.13 | 932,166 | -0.56(-1.38%) |
Nov 14, 2017 | 40.95 | 41.34 | 40.30 | 40.69 | 715,479 | -0.26(-0.63%) |
Nov 13, 2017 | 38.84 | 41.08 | 38.84 | 40.95 | 1,103,167 | +0.30(+0.74%) |
Nov 10, 2017 | 37.85 | 40.69 | 37.63 | 40.65 | 1,534,186 | +2.84(+7.53%) |
Nov 09, 2017 | 37.97 | 38.23 | 36.98 | 37.80 | 1,202,491 | +0.00(+0.00%) |
Nov 08, 2017 | 36.04 | 37.93 | 35.91 | 37.80 | 1,250,544 | +2.11(+5.92%) |
Nov 07, 2017 | 36.21 | 36.34 | 35.22 | 35.69 | 596,767 | -0.52(-1.43%) |
Nov 06, 2017 | 35.82 | 36.77 | 35.78 | 36.21 | 599,428 | +0.43(+1.20%) |
Nov 03, 2017 | 35.91 | 36.55 | 35.04 | 35.78 | 926,186 | -0.09(-0.24%) |
Nov 02, 2017 | 38.02 | 38.23 | 35.82 | 35.86 | 1,375,566 | -2.33(-6.09%) |
Nov 01, 2017 | 39.53 | 39.66 | 38.15 | 38.19 | 1,084,976 | -0.78(-1.99%) |
Oct 31, 2017 | 35.43 | 40.09 | 35.43 | 38.97 | 2,301,565 | +0.78(+2.03%) |
Oct 30, 2017 | 38.19 | 38.66 | 37.93 | 38.19 | 1,058,129 | -0.22(-0.56%) |
Oct 27, 2017 | 38.41 | 38.47 | 37.89 | 38.41 | 736,357 | +0.17(+0.45%) |
Oct 26, 2017 | 38.10 | 38.41 | 37.80 | 38.23 | 549,841 | +0.22(+0.57%) |
Oct 25, 2017 | 37.33 | 38.32 | 37.33 | 38.02 | 766,543 | +0.19(+0.51%) |
Oct 24, 2017 | 37.46 | 38.21 | 37.46 | 37.82 | 796,798 | +0.58(+1.56%) |
Oct 23, 2017 | 37.33 | 37.67 | 36.77 | 37.24 | 856,681 | -0.09(-0.23%) |
Oct 20, 2017 | 35.13 | 37.41 | 34.96 | 37.33 | 1,268,604 | +2.63(+7.58%) |
Oct 19, 2017 | 34.53 | 35.04 | 34.14 | 34.70 | 451,934 | -0.17(-0.49%) |
Oct 18, 2017 | 35.09 | 35.09 | 34.61 | 34.87 | 368,046 | +0.00(+0.00%) |
Oct 17, 2017 | 34.87 | 35.30 | 34.61 | 34.87 | 308,361 | -0.13(-0.37%) |
Oct 16, 2017 | 35.69 | 35.86 | 34.91 | 35.00 | 418,510 | -0.65(-1.81%) |
Oct 13, 2017 | 35.91 | 35.99 | 35.47 | 35.65 | 393,985 | -0.26(-0.72%) |
Oct 12, 2017 | 35.43 | 36.16 | 35.30 | 35.91 | 291,575 | +0.39(+1.09%) |
Oct 11, 2017 | 35.60 | 35.86 | 35.47 | 35.52 | 473,059 | -0.09(-0.24%) |
Oct 10, 2017 | 35.95 | 35.95 | 35.43 | 35.60 | 592,653 | -0.17(-0.48%) |
Oct 09, 2017 | 35.65 | 35.91 | 35.52 | 35.78 | 472,338 | +0.13(+0.36%) |
Oct 06, 2017 | 35.13 | 35.86 | 34.91 | 35.65 | 508,296 | +0.26(+0.73%) |
Oct 05, 2017 | 36.42 | 36.42 | 35.00 | 35.39 | 1,015,960 | -0.91(-2.49%) |
Oct 04, 2017 | 36.42 | 36.42 | 35.86 | 36.29 | 558,795 | +0.00(+0.00%) |
Oct 03, 2017 | 36.34 | 36.64 | 35.99 | 36.29 | 757,158 | -0.09(-0.24%) |
Oct 02, 2017 | 35.30 | 36.42 | 35.22 | 36.38 | 646,242 | +0.91(+2.55%) |
Sep 29, 2017 | 35.56 | 35.71 | 34.79 | 35.47 | 726,664 | -0.13(-0.36%) |
Sep 28, 2017 | 35.43 | 35.60 | 34.87 | 35.60 | 575,048 | +0.22(+0.61%) |
Sep 27, 2017 | 34.66 | 35.71 | 34.44 | 35.39 | 967,004 | +1.03(+3.01%) |
Sep 26, 2017 | 34.44 | 34.69 | 34.10 | 34.35 | 915,993 | +0.04(+0.13%) |
Sep 25, 2017 | 34.61 | 34.61 | 33.81 | 34.31 | 684,877 | -0.52(-1.48%) |
Sep 22, 2017 | 34.40 | 35.04 | 34.18 | 34.83 | 852,508 | +0.39(+1.13%) |
Sep 21, 2017 | 34.31 | 35.13 | 34.01 | 34.44 | 785,862 | +0.13(+0.38%) |
Sep 20, 2017 | 34.40 | 34.48 | 33.97 | 34.31 | 941,118 | +0.00(+0.00%) |
Sep 19, 2017 | 34.48 | 34.74 | 34.01 | 34.31 | 824,488 | -0.13(-0.38%) |
Sep 18, 2017 | 34.05 | 34.48 | 33.97 | 34.44 | 696,236 | +0.56(+1.65%) |
Sep 15, 2017 | 33.36 | 34.10 | 32.93 | 33.88 | 878,388 | +0.60(+1.81%) |
Sep 14, 2017 | 33.15 | 33.71 | 33.02 | 33.28 | 603,130 | +0.13(+0.39%) |
Sep 13, 2017 | 32.76 | 33.19 | 32.63 | 33.15 | 452,981 | +0.26(+0.79%) |
Sep 12, 2017 | 32.76 | 33.23 | 32.67 | 32.89 | 776,779 | +0.26(+0.79%) |
Sep 11, 2017 | 31.98 | 32.76 | 31.77 | 32.63 | 578,171 | +1.03(+3.27%) |
Sep 08, 2017 | 31.42 | 31.90 | 31.21 | 31.60 | 701,482 | +0.13(+0.41%) |
Sep 07, 2017 | 31.64 | 31.94 | 31.12 | 31.47 | 593,835 | +0.04(+0.14%) |
Sep 06, 2017 | 31.12 | 31.72 | 30.93 | 31.42 | 486,770 | +0.43(+1.39%) |
Sep 05, 2017 | 31.77 | 32.20 | 30.65 | 30.99 | 1,066,042 | -0.82(-2.57%) |
Sep 01, 2017 | 31.04 | 31.94 | 30.91 | 31.81 | 895,199 | +0.91(+2.93%) |
Aug 31, 2017 | 31.21 | 31.21 | 30.39 | 30.91 | 606,847 | -0.13(-0.42%) |
Aug 30, 2017 | 30.26 | 31.12 | 30.17 | 31.04 | 900,089 | +0.86(+2.86%) |
Aug 29, 2017 | 29.83 | 30.31 | 29.79 | 30.17 | 586,953 | -0.09(-0.28%) |
Aug 28, 2017 | 30.22 | 30.47 | 29.79 | 30.26 | 683,013 | +0.26(+0.86%) |
Aug 25, 2017 | 30.60 | 30.91 | 29.87 | 30.00 | 962,962 | -0.47(-1.56%) |
Aug 24, 2017 | 30.60 | 31.25 | 30.35 | 30.47 | 5,634,413 | +0.09(+0.28%) |
Aug 23, 2017 | 29.83 | 30.54 | 29.35 | 30.39 | 1,801,275 | -0.22(-0.70%) |
Aug 22, 2017 | 29.96 | 30.73 | 29.96 | 30.60 | 393,216 | +0.86(+2.90%) |
Aug 21, 2017 | 30.22 | 30.65 | 29.48 | 29.74 | 467,625 | -0.65(-2.13%) |
Aug 18, 2017 | 29.96 | 30.52 | 29.74 | 30.39 | 343,115 | +0.17(+0.57%) |
Aug 17, 2017 | 30.82 | 31.25 | 30.17 | 30.22 | 408,482 | -0.82(-2.64%) |
Aug 16, 2017 | 31.42 | 31.64 | 30.95 | 31.04 | 350,023 | -0.34(-1.10%) |
Aug 15, 2017 | 31.64 | 32.24 | 31.33 | 31.38 | 446,997 | -0.17(-0.55%) |
Aug 14, 2017 | 31.21 | 31.60 | 30.91 | 31.55 | 405,422 | +0.78(+2.52%) |
Aug 11, 2017 | 30.99 | 31.16 | 30.35 | 30.78 | 459,936 | -0.04(-0.14%) |
Aug 10, 2017 | 31.60 | 31.78 | 30.73 | 30.82 | 638,732 | -1.08(-3.38%) |
Aug 09, 2017 | 32.20 | 33.02 | 31.64 | 31.90 | 824,565 | -0.65(-1.99%) |
Aug 08, 2017 | 33.15 | 33.49 | 31.90 | 32.54 | 921,450 | -0.34(-1.05%) |
Aug 07, 2017 | 34.70 | 34.70 | 31.64 | 32.89 | 1,938,180 | +2.41(+7.92%) |
Aug 04, 2017 | 31.16 | 31.34 | 29.83 | 30.47 | 1,045,215 | -0.52(-1.67%) |
Aug 03, 2017 | 31.38 | 31.76 | 30.35 | 30.99 | 701,652 | -0.22(-0.69%) |
Aug 02, 2017 | 32.72 | 32.80 | 31.04 | 31.21 | 635,540 | -2.07(-6.22%) |
Aug 01, 2017 | 33.15 | 33.36 | 32.63 | 33.28 | 389,529 | +0.43(+1.31%) |
Jul 31, 2017 | 32.59 | 32.93 | 32.24 | 32.85 | 351,099 | +0.26(+0.79%) |
Jul 28, 2017 | 31.77 | 32.63 | 31.72 | 32.59 | 334,429 | +0.65(+2.02%) |
Jul 27, 2017 | 33.32 | 33.54 | 31.25 | 31.94 | 757,255 | -1.21(-3.64%) |
Jul 26, 2017 | 33.23 | 33.62 | 32.63 | 33.15 | 638,418 | -1.12(-3.27%) |
Jul 25, 2017 | 34.91 | 35.26 | 34.18 | 34.27 | 676,844 | -0.60(-1.73%) |
Jul 24, 2017 | 33.79 | 34.87 | 33.58 | 34.87 | 977,840 | +1.94(+5.89%) |
Jul 21, 2017 | 32.89 | 33.15 | 32.41 | 32.93 | 270,295 | +0.30(+0.92%) |
Jul 20, 2017 | 33.15 | 32.41 | 32.63 | 204,728 | -0.04(-0.13%) | |
Jul 19, 2017 | 32.29 | 32.76 | 32.11 | 32.67 | 267,090 | +0.65(+2.02%) |
Jul 18, 2017 | 32.03 | 32.16 | 31.68 | 32.03 | 305,635 | -0.13(-0.40%) |
Jul 17, 2017 | 32.93 | 33.60 | 31.98 | 32.16 | 552,295 | -0.82(-2.48%) |
Jul 14, 2017 | 32.54 | 33.15 | 32.33 | 32.97 | 452,444 | +0.52(+1.59%) |
Jul 13, 2017 | 31.72 | 32.59 | 31.66 | 32.46 | 527,951 | +0.78(+2.45%) |
Jul 12, 2017 | 31.55 | 32.24 | 31.55 | 31.68 | 620,069 | +0.26(+0.82%) |
Jul 11, 2017 | 30.95 | 31.47 | 30.78 | 31.42 | 390,898 | +0.47(+1.53%) |
Jul 10, 2017 | 30.30 | 31.21 | 30.17 | 30.95 | 427,187 | +0.39(+1.27%) |
Jul 07, 2017 | 30.00 | 30.91 | 29.70 | 30.56 | 422,725 | +0.65(+2.16%) |
Jul 06, 2017 | 29.48 | 30.15 | 29.44 | 29.91 | 354,064 | +0.00(+0.00%) |
Jul 05, 2017 | 29.57 | 30.02 | 29.31 | 29.91 | 332,349 | +0.34(+1.17%) |
Jul 03, 2017 | 29.83 | 30.26 | 29.37 | 29.57 | 272,786 | +0.00(+0.00%) |
Jun 30, 2017 | 29.27 | 29.70 | 29.10 | 29.57 | 432,106 | +0.30(+1.03%) |
Jun 29, 2017 | 29.61 | 29.61 | 28.54 | 29.27 | 536,251 | -0.52(-1.74%) |
Jun 28, 2017 | 29.27 | 29.91 | 28.66 | 29.79 | 471,703 | +0.86(+2.98%) |
Jun 27, 2017 | 29.83 | 29.91 | 28.92 | 28.92 | 667,168 | -1.08(-3.59%) |
Jun 26, 2017 | 30.52 | 30.69 | 29.57 | 30.00 | 450,549 | -0.43(-1.42%) |
Jun 23, 2017 | 29.44 | 30.43 | 29.10 | 30.43 | 717,925 | +1.03(+3.52%) |
Jun 22, 2017 | 29.66 | 29.91 | 28.82 | 29.40 | 561,513 | -0.43(-1.44%) |
Jun 21, 2017 | 28.97 | 30.13 | 28.84 | 29.83 | 597,153 | +1.16(+4.06%) |
Jun 20, 2017 | 29.31 | 29.57 | 28.60 | 28.66 | 393,865 | -0.69(-2.35%) |
Jun 19, 2017 | 28.97 | 29.48 | 28.84 | 29.35 | 540,074 | +0.56(+1.95%) |
Jun 16, 2017 | 27.85 | 28.97 | 27.72 | 28.79 | 864,150 | +0.95(+3.41%) |
Jun 15, 2017 | 27.50 | 27.97 | 27.11 | 27.85 | 373,494 | -0.26(-0.92%) |
Jun 14, 2017 | 28.97 | 29.27 | 27.72 | 28.10 | 564,655 | -0.82(-2.83%) |
Jun 13, 2017 | 28.71 | 29.14 | 28.28 | 28.92 | 713,357 | +0.69(+2.44%) |
Jun 12, 2017 | 27.80 | 29.01 | 27.29 | 28.23 | 681,692 | +0.39(+1.39%) |
Jun 09, 2017 | 28.79 | 30.30 | 27.12 | 27.85 | 1,310,529 | -0.56(-1.97%) |
Jun 08, 2017 | 28.15 | 28.58 | 27.72 | 28.41 | 622,013 | +0.34(+1.23%) |
Jun 07, 2017 | 28.32 | 28.32 | 27.67 | 28.06 | 470,309 | -0.17(-0.61%) |
Jun 06, 2017 | 26.64 | 28.41 | 26.55 | 28.23 | 975,267 | +1.38(+5.14%) |
Jun 05, 2017 | 26.90 | 27.16 | 26.49 | 26.85 | 560,532 | -0.13(-0.48%) |
Jun 02, 2017 | 26.90 | 27.33 | 26.85 | 26.98 | 555,398 | +0.26(+0.97%) |
Jun 01, 2017 | 26.21 | 27.03 | 25.99 | 26.72 | 720,479 | +0.86(+3.33%) |
May 31, 2017 | 26.81 | 27.03 | 25.78 | 25.86 | 626,680 | -0.95(-3.54%) |
May 30, 2017 | 27.11 | 27.33 | 26.72 | 26.81 | 361,550 | -0.26(-0.96%) |
May 26, 2017 | 26.85 | 27.24 | 26.72 | 27.07 | 355,706 | +0.17(+0.64%) |
May 25, 2017 | 27.72 | 28.02 | 26.77 | 26.90 | 515,821 | -0.69(-2.50%) |
May 24, 2017 | 27.46 | 27.67 | 26.94 | 27.59 | 369,276 | +0.26(+0.95%) |
May 23, 2017 | 27.72 | 28.02 | 27.03 | 27.33 | 686,542 | -0.17(-0.63%) |
May 22, 2017 | 26.34 | 27.59 | 26.34 | 27.50 | 643,664 | +1.29(+4.93%) |
May 19, 2017 | 26.68 | 26.85 | 26.12 | 26.21 | 477,000 | -0.34(-1.30%) |
May 18, 2017 | 26.51 | 26.77 | 26.04 | 26.55 | 634,219 | -0.13(-0.48%) |
May 17, 2017 | 28.10 | 28.23 | 26.68 | 26.68 | 1,113,492 | -1.98(-6.92%) |
May 16, 2017 | 27.93 | 28.88 | 27.93 | 28.66 | 665,879 | +0.52(+1.84%) |
May 15, 2017 | 27.59 | 28.45 | 27.59 | 28.15 | 595,115 | +0.60(+2.19%) |
May 12, 2017 | 27.54 | 27.89 | 26.81 | 27.54 | 613,415 | -0.04(-0.16%) |
May 11, 2017 | 27.93 | 28.04 | 27.29 | 27.59 | 614,533 | -0.47(-1.69%) |
May 10, 2017 | 26.98 | 28.36 | 26.94 | 28.06 | 1,138,897 | +1.08(+3.99%) |
May 09, 2017 | 26.64 | 27.13 | 26.16 | 26.98 | 941,888 | +0.73(+2.79%) |
May 08, 2017 | 26.12 | 26.47 | 26.04 | 26.25 | 857,215 | +0.04(+0.16%) |
May 05, 2017 | 26.04 | 26.29 | 25.60 | 26.21 | 1,452,904 | +0.39(+1.50%) |
May 04, 2017 | 24.27 | 26.77 | 24.14 | 25.82 | 2,183,607 | +1.92(+8.03%) |
May 03, 2017 | 24.74 | 25.00 | 23.49 | 23.90 | 1,637,015 | -0.71(-2.89%) |
May 02, 2017 | 28.54 | 29.44 | 24.57 | 24.61 | 4,265,742 | -4.78(-16.28%) |