Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.10 | 18.16 | 17.67 | 17.67 | 581,997 | -0.42(-2.34%) |
May 30, 2018 | 17.82 | 18.30 | 17.82 | 18.09 | 446,792 | +0.31(+1.72%) |
May 29, 2018 | 17.60 | 18.00 | 17.53 | 17.78 | 296,486 | +0.06(+0.33%) |
May 25, 2018 | 17.72 | 17.72 | 17.72 | 0 | +0.02(+0.09%) | |
May 24, 2018 | 17.93 | 17.93 | 17.62 | 17.71 | 295,278 | -0.25(-1.39%) |
May 23, 2018 | 17.42 | 17.96 | 17.40 | 17.96 | 418,553 | +0.52(+3.00%) |
May 22, 2018 | 17.43 | 17.63 | 17.39 | 17.43 | 367,444 | -0.01(-0.05%) |
May 21, 2018 | 17.54 | 17.54 | 17.27 | 17.44 | 414,814 | +0.02(+0.10%) |
May 18, 2018 | 17.64 | 17.64 | 17.37 | 17.43 | 433,198 | -0.14(-0.80%) |
May 17, 2018 | 17.67 | 17.86 | 17.55 | 17.57 | 316,021 | -0.07(-0.42%) |
May 16, 2018 | 17.62 | 17.87 | 17.57 | 17.64 | 427,953 | +0.00(+0.00%) |
May 15, 2018 | 18.00 | 18.01 | 17.53 | 17.64 | 449,340 | -0.49(-2.70%) |
May 14, 2018 | 18.44 | 18.56 | 18.13 | 18.13 | 299,008 | -0.36(-1.93%) |
May 11, 2018 | 18.69 | 18.78 | 18.30 | 18.49 | 448,818 | -0.24(-1.28%) |
May 10, 2018 | 18.78 | 18.95 | 18.62 | 18.73 | 629,178 | -0.11(-0.57%) |
May 09, 2018 | 19.14 | 19.20 | 18.50 | 18.84 | 654,915 | -0.38(-1.98%) |
May 08, 2018 | 19.25 | 19.37 | 19.14 | 19.22 | 244,471 | -0.07(-0.34%) |
May 07, 2018 | 19.16 | 19.40 | 19.15 | 19.28 | 251,280 | +0.15(+0.78%) |
May 04, 2018 | 18.89 | 19.28 | 18.89 | 19.13 | 203,688 | +0.20(+1.05%) |
May 03, 2018 | 18.87 | 19.04 | 18.77 | 18.93 | 356,926 | +0.03(+0.18%) |
May 02, 2018 | 19.01 | 19.08 | 18.72 | 18.90 | 259,634 | -0.16(-0.83%) |
May 01, 2018 | 18.92 | 19.08 | 18.79 | 19.06 | 269,783 | +0.07(+0.39%) |
Apr 30, 2018 | 19.27 | 19.35 | 18.95 | 18.98 | 379,410 | -0.29(-1.51%) |
Apr 27, 2018 | 18.99 | 19.35 | 18.99 | 19.27 | 226,883 | +0.25(+1.31%) |
Apr 26, 2018 | 18.64 | 19.05 | 18.52 | 19.03 | 333,239 | +0.41(+2.23%) |
Apr 25, 2018 | 18.66 | 18.73 | 18.45 | 18.61 | 259,674 | -0.04(-0.22%) |
Apr 24, 2018 | 18.73 | 18.79 | 18.54 | 18.65 | 214,707 | +0.00(+0.00%) |
Apr 23, 2018 | 18.95 | 19.01 | 18.58 | 18.65 | 189,767 | -0.21(-1.10%) |
Apr 20, 2018 | 18.93 | 19.06 | 18.74 | 18.86 | 303,348 | -0.12(-0.61%) |
Apr 19, 2018 | 19.13 | 19.22 | 18.94 | 18.98 | 209,831 | -0.20(-1.04%) |
Apr 18, 2018 | 19.30 | 19.44 | 19.18 | 19.18 | 257,220 | -0.15(-0.77%) |
Apr 17, 2018 | 19.27 | 19.52 | 19.25 | 19.32 | 277,192 | +0.11(+0.56%) |
Apr 16, 2018 | 18.89 | 19.27 | 18.77 | 19.22 | 373,699 | +0.43(+2.29%) |
Apr 13, 2018 | 18.79 | 18.91 | 18.56 | 18.79 | 291,470 | +0.10(+0.53%) |
Apr 12, 2018 | 19.01 | 19.01 | 18.67 | 18.69 | 208,044 | -0.30(-1.57%) |
Apr 11, 2018 | 18.83 | 19.06 | 18.83 | 18.98 | 189,147 | +0.05(+0.26%) |
Apr 10, 2018 | 19.10 | 19.10 | 18.76 | 18.93 | 443,551 | -0.02(-0.13%) |
Apr 09, 2018 | 19.13 | 19.30 | 18.94 | 18.96 | 339,983 | -0.12(-0.61%) |
Apr 06, 2018 | 19.17 | 19.45 | 19.00 | 19.08 | 730,091 | -0.19(-0.99%) |
Apr 05, 2018 | 19.27 | 19.40 | 19.12 | 19.27 | 320,016 | +0.04(+0.22%) |
Apr 04, 2018 | 18.71 | 19.28 | 18.71 | 19.23 | 380,805 | +0.23(+1.22%) |
Apr 03, 2018 | 18.96 | 19.11 | 18.87 | 18.99 | 498,047 | +0.04(+0.22%) |
Apr 02, 2018 | 19.18 | 19.30 | 18.82 | 18.95 | 342,982 | -0.22(-1.17%) |
Mar 29, 2018 | 19.18 | 19.18 | 19.18 | 0 | +0.04(+0.22%) | |
Mar 28, 2018 | 19.06 | 19.40 | 19.06 | 19.13 | 324,939 | +0.12(+0.61%) |
Mar 27, 2018 | 19.19 | 19.37 | 18.93 | 19.02 | 459,576 | -0.19(-0.99%) |
Mar 26, 2018 | 19.18 | 19.23 | 18.88 | 19.21 | 430,175 | +0.30(+1.58%) |
Mar 23, 2018 | 19.79 | 19.91 | 18.89 | 18.91 | 645,234 | -0.94(-4.72%) |
Mar 22, 2018 | 19.88 | 20.10 | 19.85 | 19.85 | 527,087 | -0.17(-0.87%) |
Mar 21, 2018 | 20.01 | 20.15 | 19.70 | 20.02 | 155,652 | +0.07(+0.37%) |
Mar 20, 2018 | 20.12 | 20.23 | 19.85 | 19.95 | 432,865 | -0.12(-0.62%) |
Mar 19, 2018 | 20.28 | 20.28 | 19.86 | 20.07 | 262,280 | -0.22(-1.10%) |
Mar 16, 2018 | 20.04 | 20.35 | 19.88 | 20.29 | 637,274 | +0.31(+1.53%) |
Mar 15, 2018 | 20.23 | 20.34 | 19.90 | 19.99 | 439,872 | -0.27(-1.35%) |
Mar 14, 2018 | 20.15 | 20.27 | 20.05 | 20.26 | 274,223 | +0.22(+1.08%) |
Mar 13, 2018 | 20.42 | 20.56 | 19.98 | 20.05 | 379,975 | -0.23(-1.14%) |
Mar 12, 2018 | 20.26 | 20.47 | 20.24 | 20.28 | 317,502 | -0.03(-0.16%) |
Mar 09, 2018 | 19.97 | 20.33 | 19.83 | 20.31 | 402,163 | +0.21(+1.03%) |
Mar 08, 2018 | 20.56 | 20.56 | 20.03 | 20.10 | 445,210 | -0.44(-2.14%) |
Mar 07, 2018 | 20.59 | 20.54 | 628,666 | +0.39(+1.93%) | ||
Mar 06, 2018 | 19.76 | 20.21 | 19.54 | 20.15 | 668,220 | +0.41(+2.06%) |
Mar 05, 2018 | 19.52 | 19.87 | 19.37 | 19.75 | 502,528 | +0.20(+1.02%) |
Mar 02, 2018 | 18.99 | 19.60 | 18.69 | 19.55 | 493,479 | +0.40(+2.08%) |
Mar 01, 2018 | 18.45 | 19.56 | 18.45 | 19.15 | 607,275 | +0.92(+5.05%) |
Feb 28, 2018 | 18.54 | 18.66 | 18.16 | 18.23 | 569,611 | -0.18(-0.99%) |
Feb 27, 2018 | 18.77 | 18.93 | 18.33 | 18.41 | 565,967 | -0.44(-2.33%) |
Feb 26, 2018 | 19.01 | 19.13 | 18.67 | 18.85 | 378,149 | -0.12(-0.61%) |
Feb 23, 2018 | 19.05 | 19.08 | 18.91 | 18.97 | 307,802 | +0.06(+0.31%) |
Feb 22, 2018 | 18.87 | 18.91 | 451,212 | -0.09(-0.48%) | ||
Feb 21, 2018 | 19.40 | 19.45 | 18.99 | 19.00 | 491,920 | -0.32(-1.67%) |
Feb 20, 2018 | 20.29 | 20.46 | 19.32 | 19.32 | 583,505 | -0.14(-0.72%) |
Feb 16, 2018 | 19.47 | 19.47 | 19.47 | 0 | +0.52(+2.76%) | |
Feb 15, 2018 | 18.74 | 19.03 | 18.59 | 18.94 | 623,455 | +0.27(+1.42%) |
Feb 14, 2018 | 18.73 | 18.79 | 18.45 | 18.68 | 648,033 | -0.27(-1.40%) |
Feb 13, 2018 | 18.88 | 19.06 | 18.49 | 18.94 | 566,364 | -0.10(-0.52%) |
Feb 12, 2018 | 18.74 | 19.14 | 18.25 | 19.04 | 535,547 | +0.32(+1.73%) |
Feb 09, 2018 | 18.50 | 18.91 | 18.06 | 18.72 | 702,422 | +0.31(+1.67%) |
Feb 08, 2018 | 19.19 | 19.25 | 18.40 | 18.41 | 657,712 | -0.71(-3.73%) |
Feb 07, 2018 | 19.28 | 19.59 | 19.13 | 19.13 | 875,962 | -0.13(-0.69%) |
Feb 06, 2018 | 19.16 | 19.71 | 18.89 | 19.26 | 1,693,941 | -0.53(-2.69%) |
Feb 05, 2018 | 20.72 | 20.77 | 19.59 | 19.79 | 826,929 | -1.09(-5.20%) |
Feb 02, 2018 | 21.25 | 21.44 | 20.78 | 20.87 | 674,191 | -0.68(-3.15%) |
Feb 01, 2018 | 21.92 | 22.24 | 21.43 | 21.55 | 554,154 | -0.43(-1.96%) |
Jan 31, 2018 | 22.39 | 22.46 | 21.82 | 21.99 | 571,966 | -0.36(-1.60%) |
Jan 30, 2018 | 22.89 | 22.89 | 22.30 | 22.34 | 681,651 | -0.61(-2.64%) |
Jan 29, 2018 | 23.23 | 23.25 | 22.84 | 22.95 | 1,110,007 | -0.32(-1.35%) |
Jan 26, 2018 | 23.25 | 23.56 | 22.92 | 23.26 | 766,604 | +0.01(+0.04%) |
Jan 25, 2018 | 24.08 | 24.21 | 22.99 | 23.25 | 1,003,420 | -0.91(-3.77%) |
Jan 24, 2018 | 23.87 | 24.23 | 23.87 | 24.17 | 621,591 | +0.17(+0.69%) |
Jan 23, 2018 | 23.60 | 24.13 | 23.60 | 24.00 | 477,686 | +0.50(+2.12%) |
Jan 22, 2018 | 23.20 | 23.54 | 23.18 | 23.50 | 490,877 | +0.36(+1.54%) |
Jan 19, 2018 | 22.82 | 23.31 | 22.82 | 23.15 | 258,527 | +0.26(+1.12%) |
Jan 18, 2018 | 23.15 | 23.18 | 22.88 | 22.89 | 170,661 | -0.19(-0.83%) |
Jan 17, 2018 | 22.80 | 23.15 | 22.80 | 23.08 | 194,277 | +0.12(+0.54%) |
Jan 16, 2018 | 22.96 | 23.27 | 22.81 | 22.96 | 267,628 | +0.02(+0.11%) |
Jan 12, 2018 | 22.93 | 22.93 | 22.93 | 0 | -0.25(-1.07%) | |
Jan 11, 2018 | 22.83 | 23.18 | 22.76 | 23.18 | 209,437 | +0.36(+1.60%) |
Jan 10, 2018 | 22.76 | 22.89 | 22.61 | 22.81 | 202,295 | -0.15(-0.65%) |
Jan 09, 2018 | 23.18 | 23.37 | 22.95 | 22.96 | 123,500 | -0.25(-1.07%) |
Jan 08, 2018 | 22.80 | 23.24 | 22.65 | 23.21 | 233,384 | +0.31(+1.34%) |
Jan 05, 2018 | 22.99 | 23.05 | 22.81 | 22.91 | 202,652 | -0.12(-0.50%) |
Jan 04, 2018 | 23.18 | 23.29 | 23.01 | 23.02 | 196,739 | -0.17(-0.75%) |
Jan 03, 2018 | 23.21 | 23.40 | 23.04 | 23.20 | 224,817 | -0.12(-0.50%) |
Jan 02, 2018 | 23.01 | 23.32 | 22.83 | 23.31 | 279,977 | +0.32(+1.37%) |
Dec 29, 2017 | 23.00 | 23.00 | 23.00 | 0 | +0.02(+0.07%) | |
Dec 28, 2017 | 22.93 | 23.10 | 22.84 | 22.98 | 282,696 | +0.04(+0.18%) |
Dec 27, 2017 | 22.88 | 23.12 | 22.82 | 22.94 | 351,438 | +0.04(+0.18%) |
Dec 26, 2017 | 23.11 | 23.11 | 22.84 | 22.90 | 327,745 | -0.21(-0.90%) |
Dec 22, 2017 | 23.10 | 23.28 | 23.04 | 23.10 | 241,955 | -0.03(-0.14%) |
Dec 21, 2017 | 23.17 | 23.35 | 23.01 | 23.14 | 414,300 | -0.02(-0.07%) |
Dec 20, 2017 | 23.06 | 23.39 | 22.88 | 23.15 | 485,130 | -0.17(-0.75%) |
Dec 19, 2017 | 23.78 | 23.88 | 23.25 | 23.33 | 373,372 | -0.51(-2.12%) |
Dec 18, 2017 | 23.77 | 24.00 | 23.74 | 23.83 | 305,659 | +0.07(+0.31%) |
Dec 15, 2017 | 23.69 | 23.96 | 23.53 | 23.76 | 1,097,818 | +0.07(+0.31%) |
Dec 14, 2017 | 23.86 | 24.00 | 23.54 | 23.69 | 363,129 | -0.23(-0.97%) |
Dec 13, 2017 | 23.63 | 24.02 | 23.63 | 23.92 | 280,998 | +0.17(+0.70%) |
Dec 12, 2017 | 23.87 | 23.99 | 23.70 | 23.75 | 364,796 | -0.02(-0.10%) |
Dec 11, 2017 | 23.94 | 24.11 | 23.76 | 23.78 | 296,755 | -0.29(-1.21%) |
Dec 08, 2017 | 24.36 | 24.41 | 24.04 | 24.07 | 312,314 | +0.00(+0.00%) |
Dec 07, 2017 | 24.32 | 24.44 | 24.16 | 246,685 | +0.00(+0.00%) | |
Dec 06, 2017 | 24.70 | 24.82 | 24.35 | 24.41 | 239,206 | -0.32(-1.27%) |
Dec 05, 2017 | 24.80 | 24.86 | 24.59 | 24.72 | 364,835 | -0.02(-0.07%) |
Dec 04, 2017 | 24.24 | 24.75 | 24.22 | 24.74 | 334,841 | +0.60(+2.47%) |
Dec 01, 2017 | 24.12 | 24.24 | 23.86 | 24.14 | 353,715 | +0.05(+0.21%) |
Nov 30, 2017 | 24.32 | 24.39 | 24.04 | 24.09 | 578,249 | -0.04(-0.17%) |
Nov 29, 2017 | 23.83 | 24.22 | 23.75 | 24.13 | 748,430 | +0.31(+1.29%) |
Nov 28, 2017 | 24.70 | 24.70 | 23.64 | 23.83 | 658,863 | -9.96(-29.47%) |
Nov 27, 2017 | 33.54 | 34.12 | 33.35 | 33.78 | 689,270 | +0.68(+2.06%) |
Nov 24, 2017 | 33.67 | 33.90 | 33.10 | 33.10 | 278,601 | -0.55(-1.63%) |
Nov 22, 2017 | 33.69 | 33.83 | 33.35 | 33.65 | 450,779 | -0.02(-0.07%) |
Nov 21, 2017 | 33.19 | 34.00 | 33.12 | 33.67 | 593,974 | +0.56(+1.70%) |
Nov 20, 2017 | 33.08 | 33.24 | 32.74 | 33.11 | 398,031 | +0.16(+0.48%) |
Nov 17, 2017 | 32.83 | 33.20 | 32.83 | 32.95 | 834,137 | +0.02(+0.07%) |
Nov 16, 2017 | 32.60 | 33.31 | 32.51 | 32.93 | 303,739 | +0.46(+1.41%) |
Nov 15, 2017 | 32.69 | 33.07 | 32.43 | 32.47 | 355,595 | -0.41(-1.26%) |
Nov 14, 2017 | 33.38 | 33.67 | 32.88 | 32.88 | 255,362 | -0.59(-1.75%) |
Nov 13, 2017 | 32.45 | 33.48 | 32.34 | 33.47 | 339,034 | +0.88(+2.69%) |
Nov 10, 2017 | 32.41 | 32.76 | 32.33 | 32.59 | 222,381 | +0.38(+1.19%) |
Nov 09, 2017 | 32.09 | 32.45 | 31.97 | 32.21 | 205,978 | -0.07(-0.21%) |
Nov 08, 2017 | 32.27 | 32.70 | 31.70 | 32.27 | 547,314 | -1.64(-4.82%) |
Nov 07, 2017 | 34.18 | 34.18 | 33.71 | 33.91 | 287,654 | -0.05(-0.15%) |
Nov 06, 2017 | 33.61 | 34.09 | 33.61 | 33.96 | 123,374 | +0.35(+1.05%) |
Nov 03, 2017 | 33.82 | 33.95 | 33.50 | 33.61 | 145,176 | -0.23(-0.67%) |
Nov 02, 2017 | 33.84 | 34.05 | 33.74 | 33.84 | 183,408 | -0.09(-0.27%) |
Nov 01, 2017 | 34.20 | 34.23 | 33.65 | 33.93 | 146,886 | -0.02(-0.07%) |
Oct 31, 2017 | 33.58 | 33.96 | 33.42 | 33.95 | 239,519 | +0.52(+1.55%) |
Oct 30, 2017 | 34.01 | 34.14 | 33.28 | 33.43 | 243,072 | -0.64(-1.87%) |
Oct 27, 2017 | 33.92 | 34.12 | 33.72 | 34.07 | 225,900 | +0.27(+0.80%) |
Oct 26, 2017 | 33.99 | 34.06 | 33.71 | 33.80 | 126,931 | -0.07(-0.20%) |
Oct 25, 2017 | 33.80 | 34.11 | 33.57 | 33.87 | 266,164 | -0.20(-0.57%) |
Oct 24, 2017 | 33.60 | 34.14 | 33.52 | 34.06 | 292,242 | +0.56(+1.66%) |
Oct 23, 2017 | 33.82 | 33.99 | 33.41 | 33.50 | 230,076 | -0.23(-0.67%) |
Oct 20, 2017 | 34.08 | 34.08 | 33.67 | 33.73 | 184,798 | -0.13(-0.38%) |
Oct 19, 2017 | 33.92 | 34.11 | 33.66 | 33.86 | 218,439 | -0.12(-0.35%) |
Oct 18, 2017 | 34.06 | 34.39 | 33.95 | 33.98 | 255,196 | -0.08(-0.24%) |
Oct 17, 2017 | 34.12 | 34.24 | 34.02 | 34.06 | 191,780 | -0.05(-0.15%) |
Oct 16, 2017 | 34.32 | 34.49 | 34.06 | 34.11 | 171,406 | -0.18(-0.53%) |
Oct 13, 2017 | 34.41 | 34.41 | 34.11 | 34.29 | 196,775 | -0.01(-0.02%) |
Oct 12, 2017 | 34.20 | 34.56 | 34.20 | 34.30 | 177,843 | +0.01(+0.02%) |
Oct 11, 2017 | 34.30 | 34.54 | 34.17 | 34.29 | 246,545 | +0.00(+0.00%) |
Oct 10, 2017 | 34.42 | 34.65 | 34.06 | 34.29 | 336,046 | +0.06(+0.18%) |
Oct 09, 2017 | 34.29 | 34.80 | 34.06 | 34.23 | 249,174 | -0.10(-0.28%) |
Oct 06, 2017 | 34.72 | 34.83 | 34.25 | 34.33 | 250,015 | -0.47(-1.36%) |
Oct 05, 2017 | 34.95 | 35.18 | 34.78 | 34.80 | 226,483 | -0.02(-0.04%) |
Oct 04, 2017 | 35.02 | 35.17 | 34.75 | 34.82 | 253,705 | -0.35(-1.00%) |
Oct 03, 2017 | 35.16 | 35.24 | 34.96 | 35.17 | 244,282 | +0.02(+0.04%) |
Oct 02, 2017 | 34.86 | 35.18 | 34.70 | 35.16 | 284,053 | +0.39(+1.12%) |
Sep 29, 2017 | 34.82 | 35.02 | 34.63 | 34.77 | 337,562 | +0.03(+0.09%) |
Sep 28, 2017 | 34.59 | 34.74 | 34.12 | 34.74 | 340,623 | +0.22(+0.63%) |
Sep 27, 2017 | 34.11 | 34.72 | 34.04 | 34.52 | 453,795 | +0.40(+1.17%) |
Sep 26, 2017 | 33.82 | 34.32 | 33.75 | 34.12 | 421,418 | +0.25(+0.73%) |
Sep 25, 2017 | 33.68 | 34.05 | 33.68 | 33.87 | 308,089 | +0.13(+0.38%) |
Sep 22, 2017 | 33.99 | 34.03 | 33.64 | 33.74 | 235,680 | -0.17(-0.49%) |
Sep 21, 2017 | 33.90 | 34.04 | 33.75 | 33.91 | 273,402 | +0.05(+0.13%) |
Sep 20, 2017 | 33.77 | 34.05 | 33.41 | 33.87 | 320,722 | +0.14(+0.42%) |
Sep 19, 2017 | 33.66 | 33.72 | 33.43 | 33.72 | 290,526 | +0.01(+0.04%) |
Sep 18, 2017 | 33.67 | 33.72 | 33.41 | 33.71 | 292,717 | +0.09(+0.27%) |
Sep 15, 2017 | 33.74 | 33.74 | 33.41 | 33.62 | 684,082 | -0.15(-0.44%) |
Sep 14, 2017 | 33.89 | 34.05 | 33.64 | 33.77 | 322,992 | +0.02(+0.04%) |
Sep 13, 2017 | 33.84 | 33.91 | 33.50 | 33.75 | 470,426 | -0.13(-0.38%) |
Sep 12, 2017 | 34.05 | 34.07 | 33.66 | 33.88 | 280,571 | -0.06(-0.18%) |
Sep 11, 2017 | 34.08 | 34.35 | 33.87 | 33.94 | 668,279 | +0.09(+0.27%) |
Sep 08, 2017 | 33.70 | 34.30 | 33.62 | 33.85 | 425,902 | +0.05(+0.13%) |
Sep 07, 2017 | 32.94 | 33.83 | 32.94 | 33.80 | 610,036 | +0.80(+2.41%) |
Sep 06, 2017 | 32.79 | 33.14 | 32.79 | 33.01 | 356,552 | +0.23(+0.69%) |
Sep 05, 2017 | 32.81 | 33.04 | 32.57 | 32.78 | 538,797 | -0.01(-0.02%) |
Sep 01, 2017 | 32.80 | 32.96 | 32.39 | 32.79 | 342,760 | +0.23(+0.69%) |
Aug 31, 2017 | 32.52 | 33.25 | 32.29 | 32.57 | 5,534,453 | +0.26(+0.81%) |
Aug 30, 2017 | 32.35 | 32.54 | 32.03 | 32.30 | 147,482 | -0.12(-0.37%) |
Aug 29, 2017 | 31.79 | 32.50 | 31.79 | 32.42 | 379,320 | +0.53(+1.65%) |
Aug 28, 2017 | 32.17 | 32.26 | 31.76 | 31.90 | 460,328 | -0.15(-0.47%) |
Aug 25, 2017 | 31.94 | 32.21 | 31.90 | 32.05 | 363,661 | +0.24(+0.75%) |
Aug 24, 2017 | 32.32 | 32.32 | 31.66 | 31.81 | 356,274 | -0.27(-0.84%) |
Aug 23, 2017 | 31.60 | 32.18 | 31.60 | 32.08 | 438,606 | +0.34(+1.06%) |
Aug 22, 2017 | 31.85 | 32.12 | 31.73 | 31.74 | 382,436 | -0.10(-0.31%) |
Aug 21, 2017 | 31.44 | 31.99 | 31.26 | 31.84 | 427,194 | +0.29(+0.90%) |
Aug 18, 2017 | 31.52 | 31.67 | 31.08 | 31.55 | 356,035 | -0.20(-0.64%) |
Aug 17, 2017 | 32.41 | 32.65 | 31.71 | 31.76 | 427,548 | -0.72(-2.22%) |
Aug 16, 2017 | 32.60 | 33.26 | 32.45 | 32.48 | 665,562 | -0.25(-0.76%) |
Aug 15, 2017 | 32.89 | 32.89 | 32.40 | 32.72 | 768,275 | -0.20(-0.62%) |
Aug 14, 2017 | 32.69 | 33.11 | 32.45 | 32.93 | 1,082,499 | +0.42(+1.29%) |
Aug 11, 2017 | 32.62 | 32.94 | 32.32 | 32.51 | 1,624,067 | +0.05(+0.14%) |
Aug 10, 2017 | 32.51 | 32.82 | 31.99 | 32.46 | 447,274 | -0.16(-0.48%) |
Aug 09, 2017 | 32.33 | 32.92 | 32.12 | 32.62 | 468,864 | +0.14(+0.44%) |
Aug 08, 2017 | 32.25 | 32.81 | 32.12 | 32.48 | 287,218 | +0.19(+0.58%) |
Aug 07, 2017 | 31.87 | 32.35 | 31.59 | 32.29 | 241,538 | +0.42(+1.32%) |
Aug 04, 2017 | 31.93 | 31.97 | 31.51 | 31.87 | 236,255 | +0.03(+0.09%) |
Aug 03, 2017 | 31.97 | 32.84 | 31.68 | 31.84 | 305,038 | +0.00(+0.00%) |
Aug 02, 2017 | 31.84 | 32.21 | 31.74 | 31.84 | 244,575 | +0.09(+0.28%) |
Aug 01, 2017 | 31.47 | 31.82 | 31.34 | 31.75 | 126,118 | +0.29(+0.91%) |
Jul 31, 2017 | 31.53 | 31.54 | 31.22 | 31.46 | 198,498 | +0.04(+0.12%) |
Jul 28, 2017 | 31.18 | 31.70 | 31.13 | 31.43 | 285,383 | +0.12(+0.38%) |
Jul 27, 2017 | 31.49 | 31.49 | 30.95 | 31.31 | 193,952 | -0.02(-0.05%) |
Jul 26, 2017 | 32.09 | 32.12 | 31.30 | 31.32 | 220,409 | -0.78(-2.43%) |
Jul 25, 2017 | 32.09 | 32.24 | 31.54 | 32.10 | 367,975 | +0.20(+0.64%) |
Jul 24, 2017 | 31.60 | 31.91 | 31.38 | 31.90 | 254,963 | +0.24(+0.76%) |
Jul 21, 2017 | 31.95 | 32.44 | 31.37 | 31.66 | 193,035 | -0.13(-0.40%) |
Jul 20, 2017 | 31.82 | 32.15 | 31.68 | 31.79 | 98,960 | -0.04(-0.12%) |
Jul 19, 2017 | 31.40 | 31.86 | 31.40 | 31.82 | 108,414 | +0.41(+1.29%) |
Jul 18, 2017 | 31.46 | 31.63 | 31.33 | 31.42 | 155,391 | -0.02(-0.07%) |
Jul 17, 2017 | 31.61 | 31.86 | 31.33 | 31.44 | 238,846 | -0.23(-0.71%) |
Jul 14, 2017 | 31.45 | 32.00 | 31.24 | 31.67 | 191,525 | +0.16(+0.52%) |
Jul 13, 2017 | 31.39 | 31.70 | 31.25 | 31.50 | 224,188 | +0.06(+0.19%) |
Jul 12, 2017 | 31.42 | 31.64 | 31.14 | 31.44 | 254,762 | +0.23(+0.75%) |
Jul 11, 2017 | 30.77 | 31.53 | 30.56 | 31.21 | 368,777 | +0.71(+2.34%) |
Jul 10, 2017 | 30.95 | 30.95 | 30.47 | 30.50 | 118,270 | -0.50(-1.62%) |
Jul 07, 2017 | 30.54 | 31.04 | 30.45 | 31.00 | 104,012 | +0.44(+1.45%) |
Jul 06, 2017 | 30.90 | 31.12 | 30.49 | 30.56 | 143,398 | -0.53(-1.71%) |
Jul 05, 2017 | 31.40 | 31.46 | 30.79 | 31.09 | 111,498 | -0.36(-1.15%) |
Jul 03, 2017 | 31.14 | 31.52 | 31.03 | 31.45 | 90,025 | +0.40(+1.28%) |
Jun 30, 2017 | 31.25 | 31.62 | 30.66 | 31.05 | 191,735 | -0.08(-0.27%) |
Jun 29, 2017 | 31.25 | 31.25 | 30.59 | 31.13 | 134,464 | -0.22(-0.69%) |
Jun 28, 2017 | 31.42 | 31.73 | 31.16 | 31.35 | 222,028 | +0.14(+0.46%) |
Jun 27, 2017 | 31.30 | 31.40 | 31.14 | 31.21 | 146,679 | -0.09(-0.29%) |
Jun 26, 2017 | 31.16 | 31.45 | 30.83 | 31.30 | 255,505 | +0.19(+0.60%) |
Jun 23, 2017 | 31.06 | 31.37 | 30.80 | 31.11 | 871,346 | -0.02(-0.07%) |
Jun 22, 2017 | 31.58 | 31.94 | 31.00 | 31.13 | 147,282 | -0.38(-1.19%) |
Jun 21, 2017 | 31.54 | 31.92 | 31.43 | 31.51 | 240,205 | -0.16(-0.50%) |
Jun 20, 2017 | 31.52 | 31.91 | 31.52 | 31.67 | 323,106 | +0.19(+0.60%) |
Jun 19, 2017 | 31.46 | 31.55 | 31.10 | 31.48 | 130,249 | +0.14(+0.45%) |
Jun 16, 2017 | 31.25 | 31.42 | 30.93 | 31.34 | 484,697 | -0.32(-1.00%) |
Jun 15, 2017 | 31.48 | 31.85 | 31.21 | 31.65 | 108,614 | -0.17(-0.52%) |
Jun 14, 2017 | 31.94 | 32.06 | 31.68 | 31.82 | 121,910 | -0.12(-0.38%) |
Jun 13, 2017 | 31.91 | 32.21 | 31.70 | 31.94 | 115,763 | +0.08(+0.24%) |
Jun 12, 2017 | 31.77 | 32.27 | 31.76 | 31.86 | 145,998 | +0.15(+0.47%) |
Jun 09, 2017 | 31.05 | 31.74 | 30.93 | 31.71 | 213,483 | +0.85(+2.75%) |
Jun 08, 2017 | 30.12 | 30.94 | 29.66 | 30.86 | 217,031 | +0.67(+2.21%) |
Jun 07, 2017 | 30.50 | 30.62 | 30.13 | 30.20 | 130,680 | -0.09(-0.30%) |
Jun 06, 2017 | 29.99 | 30.50 | 29.97 | 30.29 | 108,175 | +0.03(+0.10%) |
Jun 05, 2017 | 30.87 | 30.95 | 30.20 | 30.26 | 155,833 | -0.65(-2.09%) |
Jun 02, 2017 | 30.68 | 31.34 | 30.51 | 30.90 | 217,428 | +0.41(+1.35%) |