Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.67 | 33.74 | 33.53 | 33.61 | 15,134 | +0.03(+0.08%) |
May 30, 2018 | 33.67 | 33.67 | 33.53 | 33.58 | 3,569 | -0.17(-0.50%) |
May 29, 2018 | 33.58 | 33.87 | 33.55 | 33.75 | 3,891 | +0.51(+1.54%) |
May 25, 2018 | 33.24 | 33.24 | 33.24 | 0 | -0.23(-0.68%) | |
May 24, 2018 | 33.50 | 33.55 | 33.47 | 33.47 | 8,027 | -0.31(-0.92%) |
May 23, 2018 | 33.75 | 33.89 | 33.53 | 33.78 | 5,652 | +0.03(+0.08%) |
May 22, 2018 | 33.58 | 33.87 | 33.55 | 33.75 | 126,956 | +0.85(+2.59%) |
May 21, 2018 | 33.19 | 33.19 | 32.65 | 32.90 | 12,439 | +0.40(+1.22%) |
May 18, 2018 | 33.07 | 33.19 | 31.65 | 32.50 | 141,698 | -0.54(-1.63%) |
May 17, 2018 | 34.04 | 34.04 | 32.87 | 33.04 | 15,238 | -0.65(-1.94%) |
May 16, 2018 | 33.84 | 34.06 | 33.61 | 33.70 | 15,695 | +0.17(+0.51%) |
May 15, 2018 | 33.81 | 34.23 | 33.53 | 33.53 | 17,616 | +0.06(+0.17%) |
May 14, 2018 | 34.72 | 34.72 | 33.47 | 33.47 | 53,973 | -1.70(-4.84%) |
May 11, 2018 | 35.54 | 35.54 | 35.17 | 35.17 | 3,219 | -0.34(-0.96%) |
May 10, 2018 | 35.14 | 35.62 | 35.14 | 35.51 | 3,802 | +0.23(+0.64%) |
May 09, 2018 | 35.37 | 35.37 | 35.26 | 35.28 | 3,249 | -0.09(-0.24%) |
May 08, 2018 | 35.62 | 35.62 | 35.37 | 35.37 | 6,007 | -0.27(-0.75%) |
May 07, 2018 | 35.71 | 35.71 | 35.63 | 35.64 | 1,706 | -0.07(-0.21%) |
May 04, 2018 | 35.77 | 35.97 | 35.65 | 35.71 | 4,397 | +0.00(+0.00%) |
May 03, 2018 | 36.05 | 36.05 | 35.48 | 35.71 | 8,492 | -0.40(-1.10%) |
May 02, 2018 | 36.16 | 36.17 | 36.02 | 36.11 | 10,765 | +0.06(+0.16%) |
May 01, 2018 | 36.45 | 36.45 | 36.02 | 36.05 | 982 | +0.00(+0.00%) |
Apr 30, 2018 | 36.67 | 36.67 | 36.05 | 36.05 | 18,076 | -0.65(-1.78%) |
Apr 27, 2018 | 36.84 | 36.84 | 36.70 | 36.70 | 2,311 | +0.03(+0.08%) |
Apr 26, 2018 | 36.87 | 36.87 | 36.67 | 36.67 | 2,174 | -0.20(-0.54%) |
Apr 25, 2018 | 36.87 | 36.93 | 36.87 | 36.87 | 883 | -0.17(-0.46%) |
Apr 24, 2018 | 37.10 | 37.10 | 36.87 | 37.04 | 9,134 | +0.14(+0.38%) |
Apr 23, 2018 | 36.84 | 36.96 | 36.73 | 36.90 | 49,880 | +0.23(+0.62%) |
Apr 20, 2018 | 36.70 | 36.84 | 36.67 | 36.67 | 11,504 | -0.28(-0.77%) |
Apr 19, 2018 | 37.01 | 37.01 | 36.87 | 36.96 | 1,590 | +0.00(+0.00%) |
Apr 18, 2018 | 36.90 | 37.16 | 36.73 | 36.96 | 23,634 | +0.03(+0.08%) |
Apr 17, 2018 | 36.65 | 37.01 | 36.65 | 36.93 | 10,403 | +0.34(+0.93%) |
Apr 16, 2018 | 36.96 | 36.96 | 36.56 | 36.59 | 24,813 | -0.65(-1.75%) |
Apr 13, 2018 | 37.72 | 37.87 | 37.24 | 37.24 | 6,443 | -0.53(-1.40%) |
Apr 12, 2018 | 37.87 | 37.93 | 37.72 | 37.77 | 3,985 | -0.15(-0.39%) |
Apr 11, 2018 | 38.01 | 38.01 | 37.89 | 37.92 | 3,362 | +0.11(+0.29%) |
Apr 10, 2018 | 38.15 | 38.15 | 37.58 | 37.81 | 29,225 | -0.31(-0.82%) |
Apr 09, 2018 | 38.38 | 38.40 | 38.04 | 38.12 | 20,507 | -0.11(-0.30%) |
Apr 06, 2018 | 38.28 | 38.38 | 37.78 | 38.23 | 10,788 | -0.11(-0.30%) |
Apr 05, 2018 | 37.84 | 38.40 | 37.84 | 38.35 | 7,984 | +0.54(+1.43%) |
Apr 04, 2018 | 37.61 | 37.83 | 37.58 | 37.81 | 3,050 | +0.14(+0.38%) |
Apr 03, 2018 | 37.33 | 37.84 | 37.24 | 37.67 | 10,267 | +0.68(+1.84%) |
Apr 02, 2018 | 37.16 | 37.27 | 36.93 | 36.99 | 8,271 | -0.14(-0.38%) |
Mar 29, 2018 | 37.13 | 37.13 | 37.13 | 0 | +0.43(+1.16%) | |
Mar 28, 2018 | 36.52 | 36.70 | 36.52 | 36.70 | 3,194 | +0.20(+0.54%) |
Mar 27, 2018 | 36.62 | 36.70 | 36.45 | 36.50 | 3,713 | -0.37(-1.00%) |
Mar 26, 2018 | 36.79 | 36.90 | 36.70 | 36.87 | 5,294 | +0.54(+1.48%) |
Mar 23, 2018 | 36.70 | 36.76 | 36.33 | 36.33 | 7,111 | -0.43(-1.16%) |
Mar 22, 2018 | 37.18 | 37.18 | 36.56 | 36.76 | 9,779 | -0.20(-0.54%) |
Mar 21, 2018 | 36.96 | 37.01 | 36.76 | 36.96 | 14,651 | +0.51(+1.40%) |
Mar 20, 2018 | 36.56 | 37.47 | 36.39 | 36.45 | 16,462 | -0.28(-0.77%) |
Mar 19, 2018 | 36.79 | 37.04 | 36.63 | 36.73 | 14,794 | -0.03(-0.08%) |
Mar 16, 2018 | 36.97 | 37.16 | 36.56 | 36.76 | 4,484 | -0.31(-0.84%) |
Mar 15, 2018 | 37.04 | 37.07 | 36.90 | 37.07 | 3,801 | +0.20(+0.54%) |
Mar 14, 2018 | 36.79 | 37.13 | 36.76 | 36.87 | 11,876 | -0.34(-0.91%) |
Mar 13, 2018 | 36.76 | 37.33 | 36.76 | 37.21 | 123,530 | +0.65(+1.78%) |
Mar 12, 2018 | 36.50 | 36.76 | 36.45 | 36.56 | 4,411 | +0.17(+0.47%) |
Mar 09, 2018 | 36.16 | 36.65 | 36.16 | 36.39 | 7,006 | +0.26(+0.71%) |
Mar 08, 2018 | 36.33 | 36.50 | 36.05 | 36.14 | 7,462 | -0.34(-0.93%) |
Mar 07, 2018 | 36.48 | 36.48 | 6,682 | -0.03(-0.08%) | ||
Mar 06, 2018 | 36.33 | 36.62 | 36.33 | 36.50 | 3,500 | -0.14(-0.39%) |
Mar 05, 2018 | 36.84 | 36.84 | 36.48 | 36.65 | 23,181 | -0.06(-0.15%) |
Mar 02, 2018 | 36.39 | 36.87 | 36.39 | 36.70 | 15,939 | +0.28(+0.78%) |
Mar 01, 2018 | 36.59 | 36.70 | 36.32 | 36.42 | 10,487 | -0.09(-0.23%) |
Feb 28, 2018 | 36.31 | 36.50 | 36.28 | 36.50 | 4,050 | +0.34(+0.94%) |
Feb 27, 2018 | 36.16 | 36.50 | 36.14 | 36.16 | 7,377 | +0.06(+0.16%) |
Feb 26, 2018 | 36.31 | 36.49 | 36.02 | 36.11 | 17,248 | -0.60(-1.62%) |
Feb 23, 2018 | 36.60 | 36.70 | 36.42 | 36.70 | 5,977 | -0.09(-0.23%) |
Feb 22, 2018 | 36.59 | 36.79 | 4,517 | +0.43(+1.17%) | ||
Feb 21, 2018 | 36.48 | 36.53 | 36.33 | 36.36 | 11,819 | -0.31(-0.85%) |
Feb 20, 2018 | 36.87 | 37.10 | 36.62 | 36.67 | 9,085 | -0.28(-0.77%) |
Feb 16, 2018 | 36.96 | 36.96 | 36.96 | 0 | +0.54(+1.48%) | |
Feb 15, 2018 | 36.39 | 36.48 | 36.14 | 36.42 | 20,723 | -0.34(-0.93%) |
Feb 14, 2018 | 36.48 | 36.79 | 35.99 | 36.76 | 15,432 | +0.20(+0.56%) |
Feb 13, 2018 | 36.45 | 36.59 | 36.42 | 36.56 | 2,756 | +0.11(+0.30%) |
Feb 12, 2018 | 36.42 | 36.56 | 36.24 | 36.45 | 8,012 | +0.23(+0.63%) |
Feb 09, 2018 | 36.31 | 36.48 | 35.77 | 36.22 | 79,762 | +0.06(+0.16%) |
Feb 08, 2018 | 36.87 | 37.10 | 36.16 | 36.16 | 16,941 | -0.71(-1.92%) |
Feb 07, 2018 | 36.99 | 36.99 | 36.87 | 36.87 | 12,554 | -0.09(-0.23%) |
Feb 06, 2018 | 36.48 | 36.96 | 36.17 | 36.96 | 46,746 | +0.40(+1.09%) |
Feb 05, 2018 | 36.76 | 36.79 | 36.48 | 36.56 | 31,452 | -0.26(-0.69%) |
Feb 02, 2018 | 37.38 | 37.38 | 36.79 | 36.82 | 19,680 | -0.28(-0.76%) |
Feb 01, 2018 | 37.27 | 37.69 | 37.04 | 37.10 | 7,918 | -0.14(-0.38%) |
Jan 31, 2018 | 37.13 | 37.24 | 36.87 | 37.24 | 10,506 | +0.28(+0.77%) |
Jan 30, 2018 | 37.16 | 37.16 | 36.93 | 36.96 | 10,878 | -0.37(-0.99%) |
Jan 29, 2018 | 37.67 | 37.70 | 37.21 | 37.33 | 26,233 | +0.00(+0.00%) |
Jan 26, 2018 | 37.98 | 37.98 | 37.14 | 37.33 | 99,416 | -0.34(-0.90%) |
Jan 25, 2018 | 38.46 | 38.46 | 37.53 | 37.67 | 62,235 | -0.71(-1.85%) |
Jan 24, 2018 | 38.63 | 38.90 | 38.35 | 38.38 | 29,368 | -0.34(-0.88%) |
Jan 23, 2018 | 39.06 | 39.06 | 38.60 | 38.72 | 57,583 | -0.28(-0.73%) |
Jan 22, 2018 | 38.89 | 39.06 | 38.57 | 39.00 | 42,028 | +0.85(+2.23%) |
Jan 19, 2018 | 38.15 | 38.55 | 37.89 | 38.15 | 47,646 | +0.68(+1.82%) |
Jan 18, 2018 | 37.72 | 37.75 | 37.44 | 37.47 | 26,132 | -0.11(-0.30%) |
Jan 17, 2018 | 37.16 | 37.75 | 37.16 | 37.58 | 78,869 | +0.51(+1.38%) |
Jan 16, 2018 | 37.16 | 37.19 | 37.04 | 37.07 | 37,450 | +0.00(+0.00%) |
Jan 12, 2018 | 37.07 | 37.07 | 37.07 | 0 | -0.23(-0.61%) | |
Jan 11, 2018 | 37.58 | 37.58 | 37.07 | 37.30 | 34,149 | -0.40(-1.05%) |
Jan 10, 2018 | 37.58 | 37.81 | 37.53 | 37.70 | 33,638 | +0.77(+2.07%) |
Jan 09, 2018 | 37.04 | 37.13 | 36.90 | 36.93 | 39,279 | -0.43(-1.14%) |
Jan 08, 2018 | 37.21 | 37.58 | 37.16 | 37.35 | 71,653 | +0.40(+1.07%) |
Jan 05, 2018 | 36.82 | 36.99 | 36.66 | 36.96 | 38,058 | +0.48(+1.32%) |
Jan 04, 2018 | 36.45 | 36.53 | 36.18 | 36.48 | 74,329 | +0.74(+2.06%) |
Jan 03, 2018 | 36.39 | 36.39 | 35.62 | 35.74 | 16,506 | -0.06(-0.16%) |
Jan 02, 2018 | 36.08 | 36.08 | 35.68 | 35.79 | 13,293 | +0.68(+1.94%) |
Dec 29, 2017 | 35.11 | 35.11 | 35.11 | 0 | +0.54(+1.56%) | |
Dec 28, 2017 | 34.58 | 35.03 | 34.45 | 34.58 | 67,495 | +0.38(+1.12%) |
Dec 27, 2017 | 34.01 | 34.38 | 34.01 | 34.19 | 15,957 | +0.52(+1.55%) |
Dec 26, 2017 | 33.62 | 33.73 | 33.57 | 33.67 | 4,896 | +0.03(+0.08%) |
Dec 22, 2017 | 33.57 | 33.70 | 33.52 | 33.65 | 13,722 | +0.49(+1.49%) |
Dec 21, 2017 | 33.20 | 33.39 | 32.92 | 33.15 | 20,591 | +0.62(+1.92%) |
Dec 20, 2017 | 32.63 | 32.79 | 32.28 | 32.53 | 17,435 | +0.44(+1.38%) |
Dec 19, 2017 | 32.55 | 32.55 | 31.93 | 32.09 | 19,671 | -0.73(-2.22%) |
Dec 18, 2017 | 32.79 | 33.05 | 32.79 | 32.81 | 20,667 | +0.00(+0.00%) |
Dec 15, 2017 | 32.74 | 33.23 | 32.74 | 32.81 | 36,177 | +0.29(+0.88%) |
Dec 14, 2017 | 33.13 | 33.13 | 32.32 | 32.53 | 76,389 | -0.86(-2.57%) |
Dec 13, 2017 | 33.34 | 33.52 | 33.34 | 33.39 | 27,555 | +0.05(+0.16%) |
Dec 12, 2017 | 33.49 | 33.54 | 33.18 | 33.34 | 20,024 | -0.34(-1.00%) |
Dec 11, 2017 | 34.06 | 34.14 | 33.57 | 33.67 | 48,545 | -1.20(-3.43%) |
Dec 08, 2017 | 34.84 | 34.90 | 34.45 | 34.87 | 21,095 | +0.47(+1.36%) |
Dec 07, 2017 | 34.66 | 34.66 | 33.80 | 34.40 | 79,836 | -1.20(-3.36%) |
Dec 06, 2017 | 35.13 | 35.63 | 35.13 | 35.60 | 8,618 | +0.57(+1.63%) |
Dec 05, 2017 | 35.52 | 35.55 | 35.00 | 35.03 | 19,983 | -0.73(-2.04%) |
Dec 04, 2017 | 35.76 | 35.76 | 35.34 | 35.76 | 7,358 | +0.16(+0.44%) |
Dec 01, 2017 | 35.47 | 35.60 | 35.31 | 35.60 | 7,473 | +0.31(+0.89%) |
Nov 30, 2017 | 35.31 | 35.76 | 35.18 | 35.29 | 22,714 | -0.03(-0.07%) |
Nov 29, 2017 | 35.39 | 35.39 | 35.21 | 35.31 | 6,561 | -0.08(-0.22%) |
Nov 28, 2017 | 35.52 | 35.55 | 35.18 | 35.39 | 35,427 | -0.39(-1.09%) |
Nov 27, 2017 | 35.83 | 35.99 | 35.44 | 35.78 | 19,757 | -0.08(-0.22%) |
Nov 24, 2017 | 36.56 | 36.56 | 35.73 | 35.86 | 7,064 | -0.44(-1.22%) |
Nov 22, 2017 | 36.28 | 36.51 | 36.17 | 36.30 | 5,499 | -0.13(-0.36%) |
Nov 21, 2017 | 36.35 | 36.51 | 36.04 | 36.43 | 6,794 | +0.39(+1.08%) |
Nov 20, 2017 | 36.22 | 36.22 | 36.04 | 36.04 | 4,882 | -0.34(-0.93%) |
Nov 17, 2017 | 36.36 | 36.48 | 36.35 | 36.38 | 7,009 | -0.10(-0.29%) |
Nov 16, 2017 | 36.28 | 36.60 | 36.28 | 36.48 | 2,698 | +0.21(+0.57%) |
Nov 15, 2017 | 36.43 | 36.43 | 36.28 | 36.28 | 2,646 | -0.16(-0.43%) |
Nov 14, 2017 | 36.61 | 37.03 | 36.43 | 36.43 | 4,600 | -0.44(-1.20%) |
Nov 13, 2017 | 37.00 | 37.08 | 36.72 | 36.87 | 3,522 | -0.10(-0.28%) |
Nov 10, 2017 | 36.95 | 37.13 | 36.87 | 36.98 | 5,907 | -0.16(-0.42%) |
Nov 09, 2017 | 37.34 | 37.34 | 37.03 | 37.13 | 5,381 | +0.44(+1.21%) |
Nov 08, 2017 | 36.69 | 36.90 | 36.41 | 36.69 | 15,455 | +0.16(+0.43%) |
Nov 07, 2017 | 36.69 | 36.69 | 36.41 | 36.54 | 4,424 | +0.08(+0.21%) |
Nov 06, 2017 | 36.82 | 36.84 | 36.30 | 36.46 | 14,514 | -0.21(-0.57%) |
Nov 03, 2017 | 36.46 | 36.69 | 36.46 | 36.67 | 4,562 | +0.34(+0.93%) |
Nov 02, 2017 | 35.99 | 36.35 | 35.99 | 36.33 | 6,349 | +0.55(+1.53%) |
Nov 01, 2017 | 35.91 | 36.07 | 35.60 | 35.78 | 17,644 | +0.60(+1.70%) |
Oct 31, 2017 | 35.57 | 35.57 | 34.97 | 35.18 | 65,517 | -0.94(-2.59%) |
Oct 30, 2017 | 36.41 | 35.94 | 36.12 | 34,941 | -0.75(-2.05%) | |
Oct 27, 2017 | 37.16 | 37.16 | 36.72 | 36.87 | 11,294 | -0.31(-0.84%) |
Oct 26, 2017 | 37.04 | 37.21 | 37.04 | 37.19 | 4,690 | +0.21(+0.56%) |
Oct 25, 2017 | 37.79 | 37.79 | 36.95 | 36.98 | 16,912 | -0.31(-0.84%) |
Oct 24, 2017 | 37.50 | 37.50 | 37.24 | 37.29 | 9,875 | -0.23(-0.62%) |
Oct 23, 2017 | 37.21 | 37.60 | 37.21 | 37.52 | 50,623 | -0.52(-1.37%) |
Oct 20, 2017 | 37.68 | 38.13 | 37.68 | 38.05 | 16,000 | +0.83(+2.24%) |
Oct 19, 2017 | 37.11 | 37.25 | 36.90 | 37.21 | 7,091 | +0.65(+1.78%) |
Oct 18, 2017 | 36.77 | 36.77 | 36.49 | 36.56 | 7,403 | +0.13(+0.36%) |
Oct 17, 2017 | 36.59 | 36.74 | 36.33 | 36.43 | 37,113 | -0.31(-0.85%) |
Oct 16, 2017 | 36.87 | 37.03 | 36.61 | 36.74 | 18,185 | +0.73(+2.02%) |
Oct 13, 2017 | 36.30 | 36.30 | 35.96 | 36.02 | 16,936 | -0.23(-0.65%) |
Oct 12, 2017 | 36.30 | 36.72 | 36.20 | 36.25 | 20,109 | -0.49(-1.32%) |
Oct 11, 2017 | 36.43 | 36.74 | 36.43 | 36.74 | 19,995 | +0.12(+0.33%) |
Oct 10, 2017 | 36.74 | 36.87 | 36.61 | 36.61 | 28,795 | -0.47(-1.26%) |
Oct 09, 2017 | 37.08 | 37.16 | 37.00 | 37.08 | 9,702 | -0.05(-0.14%) |
Oct 06, 2017 | 37.00 | 37.50 | 36.82 | 37.13 | 22,753 | +0.86(+2.37%) |
Oct 05, 2017 | 36.25 | 36.33 | 36.17 | 36.28 | 13,610 | -0.05(-0.14%) |
Oct 04, 2017 | 36.43 | 36.48 | 36.25 | 36.33 | 21,807 | -0.49(-1.34%) |
Oct 03, 2017 | 37.08 | 37.08 | 36.48 | 36.82 | 63,264 | -0.39(-1.05%) |
Oct 02, 2017 | 37.71 | 37.71 | 37.21 | 37.21 | 15,805 | -0.57(-1.52%) |
Sep 29, 2017 | 37.84 | 37.99 | 37.68 | 37.79 | 11,026 | -0.05(-0.14%) |
Sep 28, 2017 | 37.86 | 38.08 | 37.84 | 37.84 | 22,790 | -0.31(-0.82%) |
Sep 27, 2017 | 38.07 | 38.18 | 38.02 | 38.15 | 14,806 | -0.23(-0.61%) |
Sep 26, 2017 | 38.23 | 38.46 | 38.12 | 38.38 | 7,989 | +0.29(+0.75%) |
Sep 25, 2017 | 38.88 | 38.88 | 38.10 | 38.10 | 38,500 | -0.26(-0.68%) |
Sep 22, 2017 | 38.93 | 38.93 | 38.36 | 38.36 | 13,062 | -0.29(-0.74%) |
Sep 21, 2017 | 38.88 | 38.88 | 38.41 | 38.64 | 24,151 | -0.68(-1.72%) |
Sep 20, 2017 | 39.29 | 39.40 | 39.27 | 39.32 | 12,873 | +0.29(+0.73%) |
Sep 19, 2017 | 38.96 | 39.24 | 38.83 | 39.03 | 57,447 | +0.23(+0.60%) |
Sep 18, 2017 | 38.77 | 39.01 | 38.77 | 38.80 | 5,280 | +0.08(+0.20%) |
Sep 15, 2017 | 38.83 | 39.01 | 38.51 | 38.72 | 8,947 | +0.23(+0.61%) |
Sep 14, 2017 | 38.75 | 38.93 | 38.46 | 38.49 | 16,057 | +0.18(+0.48%) |
Sep 13, 2017 | 38.28 | 38.41 | 38.19 | 38.31 | 30,323 | +0.91(+2.44%) |
Sep 12, 2017 | 37.60 | 37.39 | 37.39 | 14,526 | +0.08(+0.21%) | |
Sep 11, 2017 | 37.37 | 37.38 | 37.21 | 37.32 | 23,547 | +0.05(+0.14%) |
Sep 08, 2017 | 37.29 | 37.42 | 37.21 | 37.26 | 9,429 | +0.14(+0.39%) |
Sep 07, 2017 | 37.21 | 37.21 | 36.95 | 37.12 | 33,573 | -0.33(-0.87%) |
Sep 06, 2017 | 37.55 | 37.66 | 37.08 | 37.45 | 33,919 | -0.36(-0.96%) |
Sep 05, 2017 | 37.58 | 38.10 | 37.58 | 37.81 | 40,611 | +0.44(+1.18%) |
Sep 01, 2017 | 37.55 | 37.68 | 37.37 | 37.37 | 63,270 | -0.23(-0.62%) |
Aug 31, 2017 | 37.34 | 37.76 | 37.11 | 37.60 | 133,665 | -0.16(-0.41%) |
Aug 30, 2017 | 37.60 | 37.86 | 37.58 | 37.76 | 33,751 | +0.08(+0.20%) |
Aug 29, 2017 | 37.71 | 37.84 | 37.55 | 37.68 | 36,160 | -0.65(-1.69%) |
Aug 28, 2017 | 38.31 | 38.64 | 38.23 | 38.33 | 21,174 | -0.52(-1.33%) |
Aug 25, 2017 | 38.98 | 38.98 | 38.63 | 38.85 | 15,658 | +0.21(+0.53%) |
Aug 24, 2017 | 38.85 | 38.85 | 38.31 | 38.64 | 35,804 | -0.42(-1.07%) |
Aug 23, 2017 | 38.83 | 39.23 | 38.80 | 39.06 | 29,109 | +0.76(+1.98%) |
Aug 22, 2017 | 37.99 | 38.33 | 37.86 | 38.30 | 31,385 | -0.00(-0.01%) |
Aug 21, 2017 | 38.28 | 38.49 | 38.02 | 38.31 | 60,809 | -0.55(-1.41%) |
Aug 18, 2017 | 38.83 | 39.14 | 38.75 | 38.85 | 5,898 | +0.03(+0.07%) |
Aug 17, 2017 | 39.06 | 39.27 | 38.67 | 38.83 | 42,632 | -1.25(-3.12%) |
Aug 16, 2017 | 39.95 | 40.20 | 39.95 | 40.08 | 5,440 | +0.18(+0.46%) |
Aug 15, 2017 | 39.84 | 39.96 | 39.81 | 39.89 | 20,003 | -1.35(-3.28%) |
Aug 14, 2017 | 41.32 | 41.40 | 41.14 | 41.25 | 10,337 | +0.08(+0.19%) |
Aug 11, 2017 | 40.86 | 41.25 | 40.86 | 41.17 | 14,861 | +0.05(+0.13%) |
Aug 10, 2017 | 41.40 | 41.66 | 40.87 | 41.12 | 22,066 | -0.62(-1.50%) |
Aug 09, 2017 | 41.79 | 42.02 | 41.64 | 41.74 | 9,513 | -0.21(-0.50%) |
Aug 08, 2017 | 42.39 | 42.39 | 41.95 | 41.95 | 26,678 | -0.49(-1.17%) |
Aug 07, 2017 | 42.47 | 42.55 | 42.44 | 42.44 | 4,984 | -0.42(-0.97%) |
Aug 04, 2017 | 42.76 | 42.86 | 42.51 | 42.86 | 3,745 | +0.23(+0.55%) |
Aug 03, 2017 | 42.78 | 43.08 | 42.55 | 42.63 | 6,406 | -0.03(-0.06%) |
Aug 02, 2017 | 42.63 | 42.83 | 42.45 | 42.65 | 7,492 | +0.44(+1.05%) |
Aug 01, 2017 | 42.39 | 42.60 | 41.84 | 42.21 | 35,883 | +0.31(+0.75%) |
Jul 31, 2017 | 42.05 | 42.37 | 41.90 | 41.90 | 21,028 | +0.00(+0.00%) |
Jul 28, 2017 | 41.64 | 42.03 | 41.51 | 41.90 | 7,710 | -0.13(-0.31%) |
Jul 27, 2017 | 42.16 | 42.23 | 41.87 | 42.03 | 8,209 | -0.13(-0.31%) |
Jul 26, 2017 | 42.10 | 42.31 | 42.10 | 42.16 | 4,208 | +0.05(+0.12%) |
Jul 25, 2017 | 41.97 | 42.23 | 41.97 | 42.11 | 22,705 | +0.29(+0.69%) |
Jul 24, 2017 | 41.77 | 41.95 | 41.77 | 41.82 | 5,779 | +0.13(+0.31%) |
Jul 21, 2017 | 41.53 | 41.74 | 41.24 | 41.69 | 5,936 | +0.23(+0.56%) |
Jul 20, 2017 | 41.51 | 41.51 | 40.96 | 41.45 | 6,538 | -0.29(-0.69%) |
Jul 19, 2017 | 41.71 | 41.92 | 41.61 | 41.74 | 6,710 | -0.13(-0.31%) |
Jul 18, 2017 | 41.64 | 42.03 | 41.60 | 41.87 | 12,283 | +1.04(+2.55%) |
Jul 17, 2017 | 40.88 | 41.04 | 40.62 | 40.83 | 9,314 | +0.03(+0.06%) |
Jul 14, 2017 | 40.83 | 40.93 | 40.65 | 40.80 | 13,622 | +0.34(+0.84%) |
Jul 13, 2017 | 40.41 | 40.60 | 40.34 | 40.47 | 65,552 | +0.03(+0.06%) |
Jul 12, 2017 | 40.18 | 40.54 | 40.05 | 40.44 | 25,430 | +0.23(+0.58%) |
Jul 11, 2017 | 40.44 | 40.49 | 40.02 | 40.21 | 55,394 | -2.17(-5.11%) |
Jul 10, 2017 | 41.14 | 42.42 | 41.14 | 42.37 | 28,764 | +1.25(+3.05%) |
Jul 07, 2017 | 41.06 | 41.19 | 40.67 | 41.12 | 11,891 | +0.70(+1.74%) |
Jul 06, 2017 | 40.54 | 40.83 | 40.34 | 40.41 | 21,271 | -0.31(-0.77%) |
Jul 05, 2017 | 40.86 | 40.96 | 40.44 | 40.73 | 31,985 | -0.39(-0.95%) |
Jul 03, 2017 | 42.52 | 42.52 | 40.99 | 41.12 | 21,893 | -2.13(-4.93%) |
Jun 30, 2017 | 43.04 | 43.30 | 42.94 | 43.25 | 18,849 | +0.18(+0.42%) |
Jun 29, 2017 | 43.12 | 43.54 | 43.02 | 43.07 | 25,771 | +0.10(+0.24%) |
Jun 28, 2017 | 42.78 | 43.15 | 42.63 | 42.96 | 14,628 | +0.21(+0.49%) |
Jun 27, 2017 | 43.09 | 43.09 | 42.55 | 42.76 | 20,002 | +0.05(+0.12%) |
Jun 26, 2017 | 42.70 | 43.08 | 42.42 | 42.70 | 8,854 | +0.03(+0.06%) |
Jun 23, 2017 | 43.12 | 43.12 | 42.47 | 42.68 | 4,874 | -0.13(-0.30%) |
Jun 22, 2017 | 42.57 | 43.04 | 42.55 | 42.81 | 30,623 | +0.70(+1.67%) |
Jun 21, 2017 | 41.90 | 42.36 | 41.87 | 42.10 | 9,768 | +0.73(+1.76%) |
Jun 20, 2017 | 41.58 | 41.61 | 41.19 | 41.38 | 53,760 | -1.38(-3.23%) |
Jun 19, 2017 | 42.96 | 43.37 | 42.68 | 42.76 | 13,942 | -0.29(-0.67%) |
Jun 16, 2017 | 43.35 | 43.69 | 42.96 | 43.04 | 9,669 | -0.92(-2.10%) |
Jun 15, 2017 | 43.89 | 44.13 | 43.72 | 43.96 | 3,117 | -0.20(-0.45%) |
Jun 14, 2017 | 44.11 | 44.47 | 43.98 | 44.16 | 18,484 | -0.18(-0.41%) |
Jun 13, 2017 | 44.24 | 44.55 | 44.08 | 44.34 | 21,038 | +0.31(+0.71%) |
Jun 12, 2017 | 43.87 | 44.24 | 43.72 | 44.03 | 31,309 | -1.51(-3.31%) |
Jun 09, 2017 | 45.64 | 45.80 | 45.54 | 45.54 | 8,978 | -0.62(-1.35%) |
Jun 08, 2017 | 46.01 | 46.29 | 45.66 | 46.16 | 5,468 | -0.16(-0.34%) |
Jun 07, 2017 | 46.35 | 46.42 | 46.19 | 46.32 | 6,443 | -0.10(-0.22%) |
Jun 06, 2017 | 46.35 | 46.45 | 46.19 | 46.42 | 27,583 | +0.29(+0.62%) |
Jun 05, 2017 | 45.93 | 46.22 | 45.72 | 46.14 | 72,101 | +1.56(+3.50%) |
Jun 02, 2017 | 44.92 | 44.92 | 44.50 | 44.58 | 34,379 | -0.44(-0.98%) |