Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 53.70 | 54.23 | 52.69 | 52.86 | 574,663 | -0.43(-0.81%) |
May 30, 2018 | 51.87 | 53.48 | 51.87 | 53.29 | 524,605 | +1.87(+3.64%) |
May 29, 2018 | 51.05 | 51.88 | 50.80 | 51.42 | 216,474 | -0.19(-0.38%) |
May 25, 2018 | 51.62 | 51.62 | 51.62 | 0 | -0.82(-1.56%) | |
May 24, 2018 | 52.38 | 52.83 | 52.04 | 52.44 | 145,083 | +0.06(+0.12%) |
May 23, 2018 | 51.85 | 52.43 | 51.70 | 52.37 | 165,760 | +0.18(+0.34%) |
May 22, 2018 | 52.47 | 53.34 | 52.18 | 52.20 | 211,977 | -0.12(-0.24%) |
May 21, 2018 | 52.13 | 52.41 | 51.53 | 52.32 | 247,635 | +0.56(+1.07%) |
May 18, 2018 | 52.15 | 52.61 | 51.52 | 51.77 | 351,760 | -0.27(-0.53%) |
May 17, 2018 | 52.08 | 52.81 | 51.87 | 52.04 | 395,528 | -0.21(-0.41%) |
May 16, 2018 | 51.89 | 52.89 | 51.53 | 52.25 | 535,647 | +0.84(+1.63%) |
May 15, 2018 | 49.53 | 51.53 | 49.45 | 51.41 | 427,124 | +1.46(+2.93%) |
May 14, 2018 | 50.36 | 50.80 | 49.80 | 49.95 | 259,450 | -0.37(-0.74%) |
May 11, 2018 | 50.42 | 51.03 | 50.20 | 50.32 | 218,568 | +0.18(+0.35%) |
May 10, 2018 | 50.33 | 50.37 | 49.93 | 50.14 | 252,466 | +0.13(+0.26%) |
May 09, 2018 | 49.90 | 50.21 | 49.41 | 50.01 | 370,233 | +0.27(+0.55%) |
May 08, 2018 | 49.23 | 49.75 | 49.18 | 49.74 | 165,310 | +0.27(+0.55%) |
May 07, 2018 | 48.71 | 49.63 | 48.55 | 49.46 | 310,297 | +0.93(+1.93%) |
May 04, 2018 | 47.13 | 48.97 | 46.99 | 48.53 | 311,645 | +0.95(+2.00%) |
May 03, 2018 | 47.25 | 47.71 | 46.46 | 47.58 | 356,671 | +0.70(+1.49%) |
May 02, 2018 | 47.54 | 47.67 | 46.74 | 46.88 | 347,406 | -0.20(-0.43%) |
May 01, 2018 | 46.59 | 47.19 | 45.82 | 47.08 | 532,718 | +0.11(+0.24%) |
Apr 30, 2018 | 48.60 | 48.75 | 46.72 | 46.97 | 583,261 | -1.29(-2.67%) |
Apr 27, 2018 | 47.13 | 48.49 | 47.10 | 48.26 | 757,968 | +2.28(+4.95%) |
Apr 26, 2018 | 43.92 | 46.68 | 43.92 | 45.98 | 1,045,930 | +2.73(+6.32%) |
Apr 25, 2018 | 43.77 | 44.20 | 43.09 | 43.25 | 912,002 | -0.71(-1.62%) |
Apr 24, 2018 | 45.25 | 45.59 | 43.42 | 43.96 | 508,003 | -0.85(-1.90%) |
Apr 23, 2018 | 44.66 | 45.61 | 44.44 | 44.81 | 587,688 | -0.15(-0.33%) |
Apr 20, 2018 | 45.48 | 45.77 | 44.76 | 44.96 | 961,854 | -0.56(-1.24%) |
Apr 19, 2018 | 45.07 | 45.72 | 44.76 | 45.52 | 335,478 | +0.45(+0.99%) |
Apr 18, 2018 | 44.77 | 45.94 | 44.59 | 45.07 | 598,927 | +1.08(+2.46%) |
Apr 17, 2018 | 43.61 | 44.35 | 43.48 | 43.99 | 316,391 | +0.62(+1.42%) |
Apr 16, 2018 | 42.87 | 43.56 | 42.45 | 43.38 | 258,272 | +0.76(+1.79%) |
Apr 13, 2018 | 42.86 | 43.25 | 42.45 | 42.61 | 427,540 | +0.27(+0.64%) |
Apr 12, 2018 | 42.30 | 42.80 | 42.17 | 42.34 | 486,699 | +0.15(+0.35%) |
Apr 11, 2018 | 41.73 | 42.47 | 41.73 | 42.19 | 524,570 | +0.14(+0.33%) |
Apr 10, 2018 | 41.62 | 42.31 | 41.05 | 42.05 | 415,568 | +1.51(+3.73%) |
Apr 09, 2018 | 40.42 | 41.29 | 40.12 | 40.54 | 494,799 | +0.47(+1.16%) |
Apr 06, 2018 | 39.55 | 40.33 | 39.55 | 40.07 | 1,009,860 | +0.03(+0.07%) |
Apr 05, 2018 | 38.83 | 40.42 | 38.83 | 40.05 | 525,216 | +1.52(+3.95%) |
Apr 04, 2018 | 36.93 | 38.60 | 36.70 | 38.53 | 436,357 | +0.75(+1.98%) |
Apr 03, 2018 | 37.72 | 38.17 | 37.48 | 37.78 | 412,902 | +0.28(+0.75%) |
Apr 02, 2018 | 38.51 | 38.97 | 37.01 | 37.50 | 355,852 | -1.28(-3.31%) |
Mar 29, 2018 | 38.78 | 38.78 | 38.78 | 0 | +0.82(+2.15%) | |
Mar 28, 2018 | 38.02 | 38.17 | 37.30 | 37.96 | 920,051 | -0.15(-0.39%) |
Mar 27, 2018 | 38.31 | 38.80 | 37.90 | 38.11 | 565,266 | -0.05(-0.14%) |
Mar 26, 2018 | 38.33 | 38.39 | 37.37 | 38.17 | 642,977 | +0.58(+1.54%) |
Mar 23, 2018 | 39.13 | 39.43 | 37.55 | 37.59 | 719,406 | -1.11(-2.86%) |
Mar 22, 2018 | 40.29 | 40.59 | 38.66 | 38.69 | 567,975 | -2.43(-5.92%) |
Mar 21, 2018 | 40.69 | 41.83 | 40.69 | 41.13 | 420,705 | +0.61(+1.50%) |
Mar 20, 2018 | 42.38 | 42.47 | 40.47 | 40.52 | 704,285 | -1.86(-4.40%) |
Mar 19, 2018 | 42.65 | 43.24 | 41.71 | 42.38 | 324,610 | -1.00(-2.31%) |
Mar 16, 2018 | 43.34 | 44.00 | 42.59 | 43.39 | 968,635 | +0.04(+0.10%) |
Mar 15, 2018 | 44.22 | 44.34 | 43.25 | 43.34 | 358,896 | -0.86(-1.95%) |
Mar 14, 2018 | 46.07 | 46.43 | 44.08 | 44.20 | 582,080 | -1.47(-3.21%) |
Mar 13, 2018 | 46.15 | 46.65 | 45.56 | 45.67 | 409,307 | -0.30(-0.65%) |
Mar 12, 2018 | 45.43 | 46.29 | 45.43 | 45.97 | 301,933 | +0.50(+1.10%) |
Mar 09, 2018 | 45.16 | 46.12 | 45.08 | 45.47 | 378,780 | +0.66(+1.47%) |
Mar 08, 2018 | 45.30 | 45.60 | 44.32 | 44.81 | 191,804 | -0.60(-1.32%) |
Mar 07, 2018 | 45.79 | 45.41 | 332,619 | +0.40(+0.88%) | ||
Mar 06, 2018 | 44.76 | 45.39 | 44.02 | 45.01 | 301,509 | +0.57(+1.29%) |
Mar 05, 2018 | 43.89 | 44.98 | 43.59 | 44.44 | 393,085 | +0.20(+0.46%) |
Mar 02, 2018 | 44.02 | 44.36 | 42.76 | 44.24 | 447,141 | -0.83(-1.83%) |
Mar 01, 2018 | 45.01 | 46.00 | 44.60 | 45.07 | 533,062 | +0.29(+0.65%) |
Feb 28, 2018 | 45.48 | 45.86 | 44.76 | 44.78 | 683,785 | -0.59(-1.30%) |
Feb 27, 2018 | 45.47 | 45.90 | 45.21 | 45.36 | 407,244 | -0.34(-0.75%) |
Feb 26, 2018 | 45.63 | 45.94 | 44.81 | 45.71 | 330,054 | +0.75(+1.66%) |
Feb 23, 2018 | 44.90 | 45.18 | 44.56 | 44.96 | 292,052 | +0.34(+0.77%) |
Feb 22, 2018 | 44.62 | 325,111 | +0.18(+0.40%) | |||
Feb 21, 2018 | 45.00 | 45.63 | 44.41 | 44.44 | 372,073 | -0.43(-0.96%) |
Feb 20, 2018 | 45.24 | 46.14 | 44.75 | 44.87 | 563,685 | -1.13(-2.46%) |
Feb 16, 2018 | 46.01 | 46.01 | 46.01 | 0 | +0.56(+1.24%) | |
Feb 15, 2018 | 45.62 | 45.87 | 44.85 | 45.44 | 497,440 | +0.24(+0.53%) |
Feb 14, 2018 | 45.30 | 42.87 | 45.21 | 466,811 | +1.78(+4.09%) | |
Feb 13, 2018 | 42.59 | 43.63 | 42.41 | 43.43 | 476,400 | +0.63(+1.48%) |
Feb 12, 2018 | 41.88 | 43.18 | 41.65 | 42.80 | 410,659 | +1.02(+2.44%) |
Feb 09, 2018 | 41.28 | 41.99 | 39.89 | 41.78 | 678,840 | +0.93(+2.28%) |
Feb 08, 2018 | 41.61 | 41.85 | 40.80 | 40.85 | 725,646 | -0.68(-1.63%) |
Feb 07, 2018 | 41.48 | 41.76 | 41.22 | 41.52 | 699,611 | -0.33(-0.80%) |
Feb 06, 2018 | 39.45 | 42.04 | 38.89 | 41.86 | 733,125 | +0.76(+1.85%) |
Feb 05, 2018 | 41.65 | 42.39 | 40.52 | 41.10 | 587,444 | -0.94(-2.25%) |
Feb 02, 2018 | 43.53 | 43.54 | 41.86 | 42.04 | 867,691 | -2.10(-4.76%) |
Feb 01, 2018 | 44.91 | 45.21 | 42.93 | 44.14 | 757,988 | -0.87(-1.93%) |
Jan 31, 2018 | 45.69 | 45.72 | 44.55 | 45.01 | 626,718 | -0.41(-0.91%) |
Jan 30, 2018 | 46.13 | 46.27 | 44.68 | 45.42 | 525,192 | -0.98(-2.11%) |
Jan 29, 2018 | 47.06 | 47.29 | 46.32 | 46.40 | 318,959 | -0.55(-1.17%) |
Jan 26, 2018 | 46.97 | 47.41 | 46.77 | 46.95 | 194,824 | +0.10(+0.21%) |
Jan 25, 2018 | 47.54 | 47.72 | 46.42 | 46.86 | 379,604 | -0.09(-0.19%) |
Jan 24, 2018 | 47.64 | 47.64 | 46.72 | 46.95 | 395,929 | -0.11(-0.24%) |
Jan 23, 2018 | 46.95 | 47.30 | 45.64 | 47.06 | 503,416 | +0.04(+0.07%) |
Jan 22, 2018 | 47.02 | 47.37 | 46.40 | 47.02 | 470,209 | +0.03(+0.07%) |
Jan 19, 2018 | 46.50 | 47.38 | 46.17 | 46.99 | 1,047,452 | +0.61(+1.32%) |
Jan 18, 2018 | 46.13 | 46.71 | 45.81 | 46.38 | 524,111 | +0.01(+0.02%) |
Jan 17, 2018 | 46.31 | 46.58 | 45.89 | 46.37 | 585,250 | +0.46(+1.01%) |
Jan 16, 2018 | 47.20 | 47.82 | 45.80 | 45.90 | 450,566 | -1.14(-2.42%) |
Jan 12, 2018 | 47.04 | 47.04 | 47.04 | 0 | -0.32(-0.68%) | |
Jan 11, 2018 | 46.03 | 47.65 | 45.89 | 47.37 | 1,134,835 | +1.50(+3.26%) |
Jan 10, 2018 | 45.82 | 45.96 | 45.46 | 45.87 | 340,625 | +0.34(+0.75%) |
Jan 09, 2018 | 46.42 | 46.57 | 45.36 | 45.53 | 330,467 | -1.00(-2.15%) |
Jan 08, 2018 | 46.66 | 46.72 | 45.51 | 46.53 | 500,469 | +0.35(+0.76%) |
Jan 05, 2018 | 47.09 | 47.09 | 46.11 | 46.17 | 237,588 | -0.78(-1.66%) |
Jan 04, 2018 | 46.41 | 47.67 | 46.16 | 46.95 | 374,127 | +0.84(+1.82%) |
Jan 03, 2018 | 46.55 | 46.61 | 45.65 | 46.11 | 340,985 | -0.36(-0.77%) |
Jan 02, 2018 | 44.98 | 46.67 | 44.98 | 46.47 | 470,191 | +1.82(+4.08%) |
Dec 29, 2017 | 44.65 | 44.65 | 44.65 | 0 | -0.92(-2.02%) | |
Dec 28, 2017 | 45.37 | 45.59 | 45.18 | 45.57 | 153,810 | +0.37(+0.81%) |
Dec 27, 2017 | 45.96 | 46.28 | 45.00 | 45.20 | 188,067 | -0.67(-1.47%) |
Dec 26, 2017 | 45.31 | 46.10 | 45.21 | 45.88 | 183,061 | +0.67(+1.47%) |
Dec 22, 2017 | 45.68 | 45.68 | 44.83 | 45.21 | 187,852 | -0.39(-0.86%) |
Dec 21, 2017 | 46.08 | 46.08 | 45.42 | 45.61 | 260,673 | -0.46(-0.99%) |
Dec 20, 2017 | 46.45 | 46.95 | 45.54 | 46.06 | 464,833 | +0.05(+0.11%) |
Dec 19, 2017 | 46.10 | 46.19 | 45.59 | 46.01 | 347,496 | -0.26(-0.57%) |
Dec 18, 2017 | 44.78 | 46.31 | 44.78 | 46.27 | 525,665 | +1.99(+4.49%) |
Dec 15, 2017 | 44.34 | 44.54 | 43.76 | 44.28 | 709,435 | +0.76(+1.75%) |
Dec 14, 2017 | 44.76 | 45.12 | 43.50 | 43.52 | 302,344 | -1.29(-2.87%) |
Dec 13, 2017 | 44.71 | 45.14 | 44.39 | 44.81 | 307,647 | +0.25(+0.55%) |
Dec 12, 2017 | 44.41 | 44.88 | 44.25 | 44.56 | 317,773 | +0.21(+0.47%) |
Dec 11, 2017 | 45.72 | 45.72 | 44.21 | 44.35 | 414,970 | -0.80(-1.76%) |
Dec 08, 2017 | 44.58 | 45.54 | 44.26 | 45.15 | 399,934 | +0.00(+0.00%) |
Dec 07, 2017 | 43.90 | 44.36 | 43.54 | 424,856 | +0.00(+0.00%) | |
Dec 06, 2017 | 43.93 | 44.68 | 43.81 | 43.97 | 324,505 | -0.09(-0.20%) |
Dec 05, 2017 | 43.87 | 44.20 | 43.53 | 44.06 | 441,697 | -0.14(-0.32%) |
Dec 04, 2017 | 44.70 | 43.23 | 44.20 | 400,055 | +0.96(+2.23%) | |
Dec 01, 2017 | 43.42 | 43.92 | 42.99 | 43.23 | 470,187 | -0.05(-0.12%) |
Nov 30, 2017 | 43.19 | 43.53 | 42.95 | 43.29 | 232,062 | +0.41(+0.96%) |
Nov 29, 2017 | 42.51 | 43.12 | 42.25 | 42.87 | 266,721 | +0.53(+1.26%) |
Nov 28, 2017 | 42.14 | 42.51 | 41.81 | 42.34 | 191,343 | +0.16(+0.37%) |
Nov 27, 2017 | 42.28 | 42.36 | 41.58 | 42.18 | 291,525 | -0.03(-0.08%) |
Nov 24, 2017 | 42.48 | 42.75 | 42.07 | 42.22 | 83,196 | -0.04(-0.08%) |
Nov 22, 2017 | 42.27 | 42.83 | 42.08 | 42.25 | 270,273 | +0.20(+0.48%) |
Nov 21, 2017 | 41.49 | 42.23 | 41.49 | 42.05 | 294,819 | +1.11(+2.72%) |
Nov 20, 2017 | 40.10 | 41.03 | 40.10 | 40.94 | 335,124 | +0.84(+2.10%) |
Nov 17, 2017 | 39.61 | 40.19 | 39.45 | 40.10 | 245,889 | +0.24(+0.59%) |
Nov 16, 2017 | 39.62 | 40.06 | 39.40 | 39.86 | 345,462 | +0.46(+1.18%) |
Nov 15, 2017 | 39.02 | 39.84 | 38.60 | 39.40 | 469,906 | -0.32(-0.79%) |
Nov 14, 2017 | 39.88 | 40.19 | 39.28 | 39.71 | 421,768 | -0.78(-1.92%) |
Nov 13, 2017 | 40.28 | 40.81 | 39.91 | 40.49 | 338,354 | -0.32(-0.77%) |
Nov 10, 2017 | 42.09 | 42.09 | 40.52 | 40.81 | 367,952 | -1.23(-2.92%) |
Nov 09, 2017 | 42.00 | 42.91 | 41.78 | 42.03 | 355,489 | -0.72(-1.68%) |
Nov 08, 2017 | 42.51 | 42.84 | 41.59 | 42.75 | 465,743 | -0.02(-0.04%) |
Nov 07, 2017 | 43.08 | 43.09 | 41.93 | 42.77 | 356,526 | -0.34(-0.79%) |
Nov 06, 2017 | 43.56 | 43.64 | 42.87 | 43.11 | 233,074 | -0.03(-0.06%) |
Nov 03, 2017 | 43.24 | 43.47 | 42.88 | 43.14 | 277,261 | -0.03(-0.06%) |
Nov 02, 2017 | 43.20 | 44.06 | 42.95 | 43.16 | 309,702 | +0.17(+0.39%) |
Nov 01, 2017 | 44.40 | 45.43 | 42.81 | 43.00 | 475,107 | -0.60(-1.39%) |
Oct 31, 2017 | 42.81 | 43.85 | 42.30 | 43.60 | 398,757 | +0.67(+1.57%) |
Oct 30, 2017 | 43.81 | 43.87 | 42.65 | 42.93 | 343,850 | -1.11(-2.53%) |
Oct 27, 2017 | 43.53 | 44.27 | 43.29 | 44.04 | 439,015 | +0.10(+0.22%) |
Oct 26, 2017 | 44.63 | 44.87 | 43.43 | 43.94 | 549,951 | -0.25(-0.55%) |
Oct 25, 2017 | 44.52 | 44.73 | 43.65 | 44.19 | 599,719 | -0.57(-1.27%) |
Oct 24, 2017 | 43.86 | 45.24 | 43.71 | 44.76 | 310,065 | +0.97(+2.22%) |
Oct 23, 2017 | 43.69 | 44.09 | 43.57 | 43.78 | 331,537 | +0.08(+0.18%) |
Oct 20, 2017 | 44.07 | 44.12 | 43.49 | 43.71 | 435,241 | +0.21(+0.48%) |
Oct 19, 2017 | 43.41 | 43.56 | 42.87 | 43.50 | 359,132 | -0.13(-0.30%) |
Oct 18, 2017 | 43.58 | 43.97 | 43.42 | 43.63 | 323,712 | +0.03(+0.06%) |
Oct 17, 2017 | 43.78 | 43.91 | 43.52 | 43.60 | 606,832 | +0.04(+0.10%) |
Oct 16, 2017 | 43.91 | 44.48 | 43.37 | 43.56 | 527,143 | +0.00(+0.00%) |
Oct 13, 2017 | 43.91 | 44.43 | 43.36 | 43.56 | 708,081 | +0.32(+0.75%) |
Oct 12, 2017 | 43.02 | 43.39 | 42.80 | 43.23 | 406,112 | +0.22(+0.51%) |
Oct 11, 2017 | 43.25 | 43.44 | 42.97 | 43.02 | 523,367 | -0.19(-0.44%) |
Oct 10, 2017 | 43.64 | 43.78 | 42.99 | 43.21 | 691,951 | -0.20(-0.46%) |
Oct 09, 2017 | 43.41 | 43.63 | 43.09 | 43.41 | 981,946 | +0.00(+0.00%) |
Oct 06, 2017 | 43.49 | 43.83 | 43.09 | 43.41 | 505,924 | -0.30(-0.68%) |
Oct 05, 2017 | 44.17 | 44.36 | 43.60 | 43.71 | 776,965 | -0.04(-0.10%) |
Oct 04, 2017 | 43.63 | 44.14 | 43.45 | 43.75 | 412,720 | -0.07(-0.16%) |
Oct 03, 2017 | 43.98 | 44.08 | 43.50 | 43.82 | 654,964 | +0.19(+0.44%) |
Oct 02, 2017 | 42.22 | 43.64 | 42.10 | 43.63 | 663,128 | +1.72(+4.10%) |
Sep 29, 2017 | 41.21 | 42.05 | 41.11 | 41.91 | 562,145 | +0.56(+1.35%) |
Sep 28, 2017 | 41.24 | 41.59 | 41.16 | 41.35 | 467,452 | -0.09(-0.21%) |
Sep 27, 2017 | 40.86 | 41.55 | 40.02 | 41.44 | 676,541 | +0.75(+1.84%) |
Sep 26, 2017 | 40.35 | 41.47 | 40.35 | 40.69 | 764,107 | +0.30(+0.73%) |
Sep 25, 2017 | 39.02 | 40.56 | 39.02 | 40.39 | 653,674 | +1.35(+3.46%) |
Sep 22, 2017 | 38.02 | 39.17 | 37.75 | 39.04 | 327,095 | +0.75(+1.96%) |
Sep 21, 2017 | 38.98 | 39.00 | 37.94 | 38.29 | 400,674 | -0.76(-1.94%) |
Sep 20, 2017 | 37.52 | 39.21 | 37.48 | 39.05 | 693,620 | +1.57(+4.19%) |
Sep 19, 2017 | 36.83 | 37.51 | 36.52 | 37.48 | 390,184 | +0.62(+1.68%) |
Sep 18, 2017 | 36.17 | 37.14 | 36.15 | 36.86 | 383,072 | +0.72(+1.98%) |
Sep 15, 2017 | 35.34 | 36.22 | 35.28 | 36.14 | 729,364 | +0.72(+2.04%) |
Sep 14, 2017 | 34.92 | 35.51 | 34.78 | 35.42 | 311,197 | -0.10(-0.29%) |
Sep 13, 2017 | 34.71 | 35.97 | 34.54 | 35.52 | 600,403 | +0.62(+1.77%) |
Sep 12, 2017 | 34.52 | 35.02 | 34.24 | 34.90 | 703,224 | +0.60(+1.76%) |
Sep 11, 2017 | 34.21 | 34.88 | 34.15 | 34.30 | 443,511 | +0.33(+0.98%) |
Sep 08, 2017 | 34.20 | 34.20 | 33.49 | 33.97 | 477,321 | -0.32(-0.94%) |
Sep 07, 2017 | 34.92 | 34.92 | 33.94 | 34.29 | 578,478 | -0.62(-1.77%) |
Sep 06, 2017 | 35.24 | 35.45 | 34.74 | 34.91 | 514,049 | -0.20(-0.57%) |
Sep 05, 2017 | 35.42 | 36.32 | 34.73 | 35.11 | 1,109,280 | -0.56(-1.57%) |
Sep 01, 2017 | 35.63 | 36.07 | 35.50 | 35.67 | 335,541 | +0.31(+0.86%) |
Aug 31, 2017 | 35.56 | 35.88 | 35.10 | 35.36 | 535,936 | +0.26(+0.75%) |
Aug 30, 2017 | 34.97 | 35.32 | 34.66 | 35.10 | 670,361 | -0.03(-0.07%) |
Aug 29, 2017 | 34.37 | 35.22 | 34.07 | 35.13 | 254,827 | +0.36(+1.03%) |
Aug 28, 2017 | 35.24 | 35.49 | 34.60 | 34.77 | 313,835 | -0.20(-0.57%) |
Aug 25, 2017 | 35.15 | 35.38 | 34.90 | 34.97 | 231,123 | +0.08(+0.23%) |
Aug 24, 2017 | 34.99 | 35.36 | 34.49 | 34.89 | 349,364 | -0.01(-0.03%) |
Aug 23, 2017 | 34.30 | 35.42 | 34.19 | 34.90 | 529,079 | +0.22(+0.63%) |
Aug 22, 2017 | 33.36 | 34.86 | 33.23 | 34.68 | 480,743 | +1.60(+4.83%) |
Aug 21, 2017 | 33.21 | 33.46 | 33.06 | 33.09 | 247,164 | -0.03(-0.11%) |
Aug 18, 2017 | 32.49 | 33.31 | 32.29 | 33.12 | 294,141 | +0.45(+1.36%) |
Aug 17, 2017 | 33.27 | 33.57 | 32.64 | 32.68 | 359,752 | -0.57(-1.72%) |
Aug 16, 2017 | 33.08 | 33.70 | 33.07 | 33.25 | 197,606 | +0.52(+1.59%) |
Aug 15, 2017 | 33.22 | 33.24 | 32.68 | 32.73 | 170,495 | -0.59(-1.77%) |
Aug 14, 2017 | 33.28 | 33.55 | 33.04 | 33.32 | 243,475 | +0.41(+1.24%) |
Aug 11, 2017 | 32.57 | 33.79 | 32.57 | 32.91 | 545,668 | -0.43(-1.30%) |
Aug 10, 2017 | 33.49 | 33.72 | 33.22 | 33.35 | 384,482 | -0.28(-0.83%) |
Aug 09, 2017 | 33.86 | 33.96 | 33.48 | 33.62 | 296,549 | -0.37(-1.10%) |
Aug 08, 2017 | 34.31 | 34.71 | 33.68 | 34.00 | 745,482 | -0.76(-2.20%) |
Aug 07, 2017 | 34.72 | 35.34 | 34.67 | 34.76 | 695,916 | +0.14(+0.40%) |
Aug 04, 2017 | 34.88 | 35.23 | 34.61 | 34.62 | 465,092 | +0.06(+0.18%) |
Aug 03, 2017 | 34.63 | 34.80 | 34.40 | 34.56 | 332,122 | -0.16(-0.47%) |
Aug 02, 2017 | 34.51 | 34.98 | 34.30 | 34.73 | 355,010 | +0.04(+0.13%) |
Aug 01, 2017 | 35.13 | 35.41 | 34.64 | 34.68 | 735,904 | -0.43(-1.21%) |
Jul 31, 2017 | 35.65 | 35.90 | 35.08 | 35.11 | 536,218 | -0.17(-0.47%) |
Jul 28, 2017 | 34.82 | 35.85 | 34.52 | 35.27 | 856,454 | +0.43(+1.22%) |
Jul 27, 2017 | 35.60 | 35.93 | 33.14 | 34.85 | 659,091 | +1.37(+4.10%) |
Jul 26, 2017 | 33.94 | 34.19 | 33.07 | 33.48 | 555,078 | -0.36(-1.08%) |
Jul 25, 2017 | 33.73 | 34.09 | 33.26 | 33.84 | 503,655 | +0.97(+2.96%) |
Jul 24, 2017 | 32.78 | 33.77 | 32.47 | 32.87 | 354,073 | +0.09(+0.26%) |
Jul 21, 2017 | 33.81 | 34.17 | 32.60 | 32.78 | 335,415 | -0.57(-1.72%) |
Jul 20, 2017 | 33.22 | 33.71 | 32.91 | 33.35 | 524,969 | -0.07(-0.21%) |
Jul 19, 2017 | 32.99 | 33.68 | 32.69 | 33.42 | 410,818 | +0.52(+1.58%) |
Jul 18, 2017 | 34.01 | 34.14 | 32.76 | 32.90 | 527,971 | -1.29(-3.76%) |
Jul 17, 2017 | 32.79 | 34.67 | 32.79 | 34.19 | 567,120 | +1.62(+4.99%) |
Jul 14, 2017 | 32.84 | 32.95 | 32.55 | 32.56 | 240,494 | -0.22(-0.66%) |
Jul 13, 2017 | 32.76 | 32.92 | 32.06 | 32.78 | 397,036 | +0.08(+0.24%) |
Jul 12, 2017 | 33.42 | 33.78 | 32.69 | 32.70 | 318,403 | -0.30(-0.89%) |
Jul 11, 2017 | 32.75 | 33.45 | 32.38 | 33.00 | 473,208 | +0.43(+1.33%) |
Jul 10, 2017 | 31.94 | 32.99 | 31.76 | 32.56 | 366,761 | +0.28(+0.86%) |
Jul 07, 2017 | 32.05 | 32.38 | 31.43 | 32.29 | 207,869 | +0.19(+0.60%) |
Jul 06, 2017 | 32.00 | 32.69 | 31.73 | 32.09 | 260,163 | -0.23(-0.70%) |
Jul 05, 2017 | 33.18 | 33.18 | 32.24 | 32.32 | 323,963 | -0.86(-2.59%) |
Jul 03, 2017 | 32.75 | 33.48 | 32.70 | 33.18 | 210,078 | +0.68(+2.08%) |
Jun 30, 2017 | 32.36 | 32.98 | 32.36 | 32.50 | 250,374 | +0.26(+0.81%) |
Jun 29, 2017 | 32.65 | 32.85 | 31.93 | 32.24 | 272,517 | -0.04(-0.13%) |
Jun 28, 2017 | 32.15 | 32.65 | 31.57 | 32.29 | 385,718 | +1.12(+3.59%) |
Jun 27, 2017 | 32.20 | 32.52 | 31.17 | 31.17 | 337,880 | -0.90(-2.82%) |
Jun 26, 2017 | 32.21 | 32.41 | 31.51 | 32.07 | 219,481 | +0.09(+0.27%) |
Jun 23, 2017 | 31.89 | 32.24 | 31.40 | 31.98 | 363,135 | +0.42(+1.32%) |
Jun 22, 2017 | 31.17 | 31.83 | 30.94 | 31.57 | 179,645 | +0.58(+1.88%) |
Jun 21, 2017 | 31.51 | 31.80 | 30.90 | 30.98 | 255,669 | -0.29(-0.92%) |
Jun 20, 2017 | 31.57 | 31.85 | 31.08 | 31.27 | 291,520 | -0.56(-1.77%) |
Jun 19, 2017 | 31.67 | 32.15 | 31.32 | 31.83 | 361,386 | +0.57(+1.83%) |
Jun 16, 2017 | 31.05 | 31.67 | 30.40 | 31.26 | 765,824 | -0.67(-2.09%) |
Jun 15, 2017 | 32.76 | 33.06 | 31.67 | 31.93 | 293,455 | -1.55(-4.64%) |
Jun 14, 2017 | 34.23 | 34.23 | 33.04 | 33.48 | 260,013 | -0.69(-2.01%) |
Jun 13, 2017 | 34.38 | 34.69 | 34.03 | 34.17 | 273,381 | +0.08(+0.23%) |
Jun 12, 2017 | 33.52 | 34.73 | 33.50 | 34.09 | 260,183 | +0.61(+1.82%) |
Jun 09, 2017 | 33.68 | 33.87 | 33.00 | 33.48 | 473,187 | -0.16(-0.49%) |
Jun 08, 2017 | 32.07 | 33.81 | 31.76 | 33.65 | 547,570 | +1.69(+5.30%) |
Jun 07, 2017 | 32.95 | 33.00 | 31.93 | 31.96 | 265,974 | -0.94(-2.85%) |
Jun 06, 2017 | 32.89 | 33.08 | 32.34 | 32.89 | 194,997 | -0.17(-0.53%) |
Jun 05, 2017 | 32.52 | 33.39 | 32.33 | 33.07 | 256,671 | +0.69(+2.15%) |
Jun 02, 2017 | 32.47 | 33.01 | 32.23 | 32.37 | 236,281 | -0.15(-0.45%) |