Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 45.06 | 45.58 | 44.58 | 45.39 | 364,237 | +0.33(+0.74%) |
May 30, 2018 | 45.53 | 46.25 | 45.01 | 45.06 | 598,972 | -0.24(-0.53%) |
May 29, 2018 | 44.87 | 45.68 | 44.48 | 45.30 | 466,740 | +0.24(+0.53%) |
May 25, 2018 | 45.06 | 45.06 | 45.06 | 0 | -0.96(-2.08%) | |
May 24, 2018 | 45.30 | 46.63 | 45.30 | 46.01 | 358,267 | +0.86(+1.91%) |
May 23, 2018 | 45.77 | 45.77 | 44.77 | 45.15 | 570,202 | -0.81(-1.77%) |
May 22, 2018 | 47.45 | 47.64 | 45.87 | 45.97 | 291,822 | -1.24(-2.63%) |
May 21, 2018 | 46.16 | 47.69 | 46.16 | 47.21 | 230,487 | +1.53(+3.35%) |
May 18, 2018 | 46.35 | 46.73 | 45.63 | 45.68 | 283,177 | -0.57(-1.24%) |
May 17, 2018 | 46.01 | 47.54 | 45.87 | 46.25 | 604,367 | +0.29(+0.62%) |
May 16, 2018 | 45.10 | 47.11 | 44.27 | 45.97 | 586,583 | +1.05(+2.34%) |
May 15, 2018 | 45.44 | 46.78 | 43.77 | 44.91 | 583,866 | -0.62(-1.37%) |
May 14, 2018 | 45.34 | 47.07 | 44.77 | 45.53 | 708,174 | +0.36(+0.80%) |
May 11, 2018 | 38.20 | 46.51 | 37.97 | 45.17 | 2,454,697 | +9.88(+28.01%) |
May 10, 2018 | 35.10 | 36.10 | 34.74 | 35.29 | 421,316 | +0.38(+1.09%) |
May 09, 2018 | 33.90 | 34.95 | 33.85 | 34.91 | 250,660 | +1.10(+3.25%) |
May 08, 2018 | 32.61 | 33.90 | 32.61 | 33.81 | 275,797 | +0.91(+2.76%) |
May 07, 2018 | 32.42 | 33.14 | 32.14 | 32.90 | 168,198 | +0.62(+1.92%) |
May 04, 2018 | 32.09 | 32.71 | 31.71 | 32.28 | 150,790 | +0.24(+0.75%) |
May 03, 2018 | 31.18 | 32.33 | 30.89 | 32.04 | 215,606 | +0.76(+2.44%) |
May 02, 2018 | 30.51 | 31.75 | 30.26 | 31.28 | 148,818 | +0.62(+2.03%) |
May 01, 2018 | 30.61 | 30.99 | 29.80 | 30.66 | 168,104 | +0.00(+0.00%) |
Apr 30, 2018 | 31.28 | 31.42 | 30.49 | 30.66 | 143,315 | -0.43(-1.38%) |
Apr 27, 2018 | 30.56 | 31.13 | 30.32 | 31.09 | 167,736 | +0.62(+2.04%) |
Apr 26, 2018 | 31.90 | 31.90 | 30.13 | 30.46 | 237,404 | -1.29(-4.06%) |
Apr 25, 2018 | 31.42 | 32.09 | 31.28 | 31.75 | 155,389 | +0.38(+1.22%) |
Apr 24, 2018 | 32.33 | 32.90 | 31.09 | 31.37 | 184,727 | -1.19(-3.67%) |
Apr 23, 2018 | 32.33 | 32.61 | 31.94 | 32.57 | 196,154 | +0.33(+1.04%) |
Apr 20, 2018 | 32.95 | 33.19 | 31.99 | 32.23 | 243,850 | -0.86(-2.60%) |
Apr 19, 2018 | 34.76 | 34.90 | 33.04 | 33.09 | 332,210 | -1.91(-5.46%) |
Apr 18, 2018 | 34.05 | 35.33 | 34.05 | 35.00 | 303,959 | +1.15(+3.39%) |
Apr 17, 2018 | 33.19 | 33.95 | 32.66 | 33.85 | 569,756 | +0.91(+2.75%) |
Apr 16, 2018 | 31.42 | 33.00 | 31.09 | 32.95 | 286,700 | +2.05(+6.65%) |
Apr 13, 2018 | 31.42 | 31.56 | 30.66 | 30.89 | 418,146 | -0.62(-1.97%) |
Apr 12, 2018 | 31.47 | 32.14 | 31.32 | 31.51 | 217,172 | +0.38(+1.23%) |
Apr 11, 2018 | 31.04 | 31.42 | 30.85 | 31.13 | 163,628 | -0.24(-0.76%) |
Apr 10, 2018 | 30.89 | 31.80 | 30.66 | 31.37 | 205,636 | +0.96(+3.14%) |
Apr 09, 2018 | 30.85 | 31.23 | 30.42 | 30.42 | 195,444 | -0.10(-0.31%) |
Apr 06, 2018 | 31.90 | 31.99 | 30.08 | 30.51 | 252,881 | -1.72(-5.33%) |
Apr 05, 2018 | 31.94 | 32.35 | 31.28 | 32.23 | 243,804 | +0.62(+1.96%) |
Apr 04, 2018 | 30.94 | 31.75 | 29.65 | 31.61 | 254,961 | +0.00(+0.00%) |
Apr 03, 2018 | 31.04 | 31.71 | 30.51 | 31.61 | 319,885 | +1.67(+5.58%) |
Apr 02, 2018 | 30.51 | 30.89 | 29.51 | 29.94 | 215,730 | -0.67(-2.18%) |
Mar 29, 2018 | 30.61 | 30.61 | 30.61 | 0 | +0.57(+1.91%) | |
Mar 28, 2018 | 30.13 | 30.56 | 29.60 | 30.03 | 335,551 | +0.00(+0.00%) |
Mar 27, 2018 | 31.47 | 31.90 | 29.75 | 30.03 | 388,513 | -1.34(-4.26%) |
Mar 26, 2018 | 32.14 | 32.23 | 30.70 | 31.37 | 287,903 | -0.14(-0.45%) |
Mar 23, 2018 | 32.52 | 32.76 | 31.51 | 31.51 | 184,264 | -0.91(-2.80%) |
Mar 22, 2018 | 33.81 | 34.05 | 32.33 | 32.42 | 180,509 | -1.62(-4.77%) |
Mar 21, 2018 | 33.47 | 34.57 | 33.28 | 34.05 | 124,417 | +0.53(+1.57%) |
Mar 20, 2018 | 33.04 | 33.71 | 33.04 | 33.52 | 132,544 | +0.62(+1.89%) |
Mar 19, 2018 | 33.76 | 33.81 | 32.47 | 32.90 | 193,731 | -1.00(-2.96%) |
Mar 16, 2018 | 33.71 | 34.43 | 33.28 | 33.90 | 524,284 | +0.19(+0.57%) |
Mar 15, 2018 | 32.95 | 33.76 | 32.76 | 33.71 | 234,168 | +0.95(+2.92%) |
Mar 14, 2018 | 33.33 | 33.38 | 32.54 | 32.76 | 398,137 | -0.48(-1.44%) |
Mar 13, 2018 | 33.42 | 33.81 | 31.04 | 33.23 | 357,759 | +0.05(+0.14%) |
Mar 12, 2018 | 33.76 | 33.81 | 32.76 | 33.19 | 319,781 | -0.62(-1.84%) |
Mar 09, 2018 | 32.47 | 33.90 | 32.28 | 33.81 | 279,002 | +1.62(+5.04%) |
Mar 08, 2018 | 31.28 | 32.23 | 30.89 | 32.18 | 279,489 | +1.05(+3.37%) |
Mar 07, 2018 | 30.85 | 31.51 | 30.56 | 31.13 | 223,667 | +0.05(+0.15%) |
Mar 06, 2018 | 31.28 | 31.47 | 30.89 | 31.09 | 180,220 | -0.14(-0.46%) |
Mar 05, 2018 | 31.51 | 31.71 | 30.75 | 31.23 | 217,780 | -0.48(-1.51%) |
Mar 02, 2018 | 31.32 | 31.80 | 30.89 | 31.71 | 211,813 | +0.05(+0.15%) |
Mar 01, 2018 | 31.56 | 32.18 | 31.09 | 31.66 | 368,721 | +0.05(+0.15%) |
Feb 28, 2018 | 31.56 | 32.09 | 31.13 | 31.61 | 394,316 | +0.10(+0.30%) |
Feb 27, 2018 | 32.47 | 32.90 | 31.32 | 31.51 | 323,909 | -0.81(-2.51%) |
Feb 26, 2018 | 31.80 | 32.52 | 31.32 | 32.33 | 191,729 | +0.76(+2.42%) |
Feb 23, 2018 | 32.04 | 32.21 | 31.10 | 31.56 | 262,613 | -0.14(-0.45%) |
Feb 22, 2018 | 31.42 | 32.28 | 31.04 | 31.71 | 345,153 | +0.53(+1.68%) |
Feb 21, 2018 | 30.94 | 32.28 | 30.94 | 31.18 | 360,407 | +0.43(+1.40%) |
Feb 20, 2018 | 31.85 | 31.85 | 30.70 | 30.75 | 319,134 | -1.19(-3.74%) |
Feb 16, 2018 | 31.94 | 31.94 | 31.94 | 0 | +0.48(+1.52%) | |
Feb 15, 2018 | 32.37 | 33.11 | 31.09 | 31.47 | 205,334 | -0.57(-1.79%) |
Feb 14, 2018 | 31.18 | 32.09 | 31.13 | 32.04 | 510,176 | +0.53(+1.67%) |
Feb 13, 2018 | 30.75 | 32.04 | 30.61 | 31.51 | 361,213 | +0.62(+2.01%) |
Feb 12, 2018 | 31.28 | 31.51 | 30.37 | 30.89 | 303,596 | -0.10(-0.31%) |
Feb 09, 2018 | 31.85 | 32.23 | 30.32 | 30.99 | 515,705 | -0.48(-1.52%) |
Feb 08, 2018 | 33.76 | 31.42 | 31.47 | 459,840 | -2.22(-6.58%) | |
Feb 07, 2018 | 32.40 | 33.83 | 32.16 | 33.68 | 387,462 | +1.14(+3.51%) |
Feb 06, 2018 | 31.68 | 33.06 | 31.40 | 32.54 | 610,415 | -1.14(-3.39%) |
Feb 05, 2018 | 34.54 | 35.06 | 33.16 | 33.68 | 255,118 | -1.07(-3.08%) |
Feb 02, 2018 | 35.45 | 35.78 | 34.52 | 34.75 | 474,560 | -1.07(-2.99%) |
Feb 01, 2018 | 33.54 | 35.87 | 31.73 | 35.83 | 745,343 | +1.95(+5.77%) |
Jan 31, 2018 | 36.35 | 36.68 | 33.19 | 33.87 | 485,146 | -0.29(-0.84%) |
Jan 30, 2018 | 34.97 | 35.30 | 34.06 | 34.16 | 361,077 | -1.19(-3.37%) |
Jan 29, 2018 | 36.68 | 36.97 | 35.35 | 35.35 | 331,879 | -1.67(-4.50%) |
Jan 26, 2018 | 36.49 | 37.30 | 36.30 | 37.02 | 205,520 | +0.62(+1.70%) |
Jan 25, 2018 | 36.54 | 36.73 | 35.59 | 36.40 | 264,170 | +0.10(+0.26%) |
Jan 24, 2018 | 37.16 | 37.45 | 35.78 | 36.30 | 175,732 | -0.81(-2.18%) |
Jan 23, 2018 | 37.30 | 37.59 | 36.14 | 37.11 | 214,749 | +0.00(+0.00%) |
Jan 22, 2018 | 36.26 | 37.83 | 36.26 | 37.11 | 425,436 | +1.05(+2.91%) |
Jan 19, 2018 | 35.35 | 36.45 | 35.25 | 36.06 | 244,348 | +0.86(+2.44%) |
Jan 18, 2018 | 34.73 | 35.35 | 34.49 | 35.21 | 302,669 | +0.48(+1.37%) |
Jan 17, 2018 | 34.54 | 34.73 | 34.11 | 34.73 | 330,551 | +0.33(+0.97%) |
Jan 16, 2018 | 35.54 | 35.73 | 34.21 | 34.40 | 134,062 | -0.86(-2.43%) |
Jan 12, 2018 | 35.25 | 35.25 | 35.25 | 0 | -0.05(-0.14%) | |
Jan 11, 2018 | 34.54 | 36.06 | 34.35 | 35.30 | 623,785 | +0.81(+2.35%) |
Jan 10, 2018 | 34.49 | 630,690 | -0.10(-0.28%) | |||
Jan 09, 2018 | 34.87 | 34.99 | 34.06 | 34.59 | 604,245 | -0.05(-0.14%) |
Jan 08, 2018 | 34.40 | 34.83 | 34.11 | 34.64 | 669,380 | +0.19(+0.55%) |
Jan 05, 2018 | 35.02 | 35.59 | 34.16 | 34.45 | 214,106 | -0.52(-1.50%) |
Jan 04, 2018 | 35.02 | 35.83 | 34.54 | 34.97 | 262,507 | +0.43(+1.24%) |
Jan 03, 2018 | 35.35 | 35.40 | 34.30 | 34.54 | 374,025 | -0.67(-1.89%) |
Jan 02, 2018 | 33.87 | 35.68 | 33.87 | 35.21 | 385,887 | +1.14(+3.36%) |
Dec 29, 2017 | 34.06 | 34.06 | 34.06 | 0 | -0.57(-1.65%) | |
Dec 28, 2017 | 34.78 | 34.88 | 34.40 | 34.64 | 160,038 | -0.10(-0.27%) |
Dec 27, 2017 | 35.02 | 35.45 | 34.64 | 34.73 | 200,974 | -0.29(-0.82%) |
Dec 26, 2017 | 35.30 | 35.97 | 35.02 | 35.02 | 135,282 | -0.29(-0.81%) |
Dec 22, 2017 | 34.73 | 35.35 | 34.16 | 35.30 | 145,066 | +0.62(+1.79%) |
Dec 21, 2017 | 34.73 | 35.25 | 34.16 | 34.68 | 120,520 | +0.00(+0.00%) |
Dec 20, 2017 | 34.87 | 35.30 | 34.64 | 34.68 | 114,172 | +0.00(+0.00%) |
Dec 19, 2017 | 35.11 | 35.25 | 34.49 | 34.68 | 133,655 | -0.38(-1.09%) |
Dec 18, 2017 | 34.73 | 35.40 | 34.45 | 35.06 | 143,009 | +0.67(+1.94%) |
Dec 15, 2017 | 33.78 | 34.87 | 33.21 | 34.40 | 399,092 | +0.71(+2.12%) |
Dec 14, 2017 | 33.83 | 34.87 | 33.25 | 33.68 | 217,487 | +0.00(+0.00%) |
Dec 13, 2017 | 28.01 | 33.73 | 28.01 | 33.68 | 572,737 | -3.05(-8.30%) |
Dec 12, 2017 | 35.64 | 36.92 | 35.45 | 36.73 | 280,001 | +1.19(+3.35%) |
Dec 11, 2017 | 36.26 | 36.49 | 35.35 | 35.54 | 168,593 | -0.71(-1.97%) |
Dec 08, 2017 | 36.30 | 36.78 | 36.06 | 36.26 | 99,349 | +0.19(+0.53%) |
Dec 07, 2017 | 35.02 | 36.30 | 34.92 | 36.06 | 139,956 | +1.05(+2.99%) |
Dec 06, 2017 | 34.40 | 35.30 | 34.40 | 35.02 | 120,877 | +0.43(+1.24%) |
Dec 05, 2017 | 35.73 | 35.73 | 34.54 | 34.59 | 191,686 | -1.05(-2.94%) |
Dec 04, 2017 | 35.87 | 36.26 | 35.59 | 35.64 | 288,162 | +0.48(+1.35%) |
Dec 01, 2017 | 35.97 | 35.97 | 34.68 | 35.16 | 210,900 | -0.91(-2.51%) |
Nov 30, 2017 | 35.11 | 36.26 | 34.97 | 36.06 | 347,164 | +1.10(+3.13%) |
Nov 29, 2017 | 33.78 | 35.16 | 32.68 | 34.97 | 134,165 | +1.29(+3.82%) |
Nov 28, 2017 | 33.16 | 33.73 | 32.78 | 33.68 | 356,225 | +0.76(+2.32%) |
Nov 27, 2017 | 33.49 | 33.64 | 32.92 | 32.92 | 142,429 | -0.48(-1.43%) |
Nov 24, 2017 | 33.59 | 33.78 | 33.16 | 33.40 | 87,758 | +0.00(+0.00%) |
Nov 22, 2017 | 33.49 | 33.92 | 33.25 | 33.40 | 261,054 | -0.10(-0.28%) |
Nov 21, 2017 | 31.97 | 33.64 | 31.54 | 33.49 | 251,763 | +1.67(+5.24%) |
Nov 20, 2017 | 30.73 | 31.87 | 30.16 | 31.82 | 191,270 | +1.00(+3.25%) |
Nov 17, 2017 | 30.54 | 30.97 | 29.97 | 30.82 | 226,172 | +0.00(+0.00%) |
Nov 16, 2017 | 30.59 | 31.30 | 30.35 | 30.82 | 313,817 | +0.57(+1.89%) |
Nov 15, 2017 | 30.25 | 30.78 | 29.97 | 30.25 | 205,707 | -0.24(-0.78%) |
Nov 14, 2017 | 30.20 | 30.80 | 30.20 | 30.49 | 166,736 | +0.19(+0.63%) |
Nov 13, 2017 | 30.20 | 30.68 | 29.87 | 30.30 | 163,873 | -0.07(-0.22%) |
Nov 10, 2017 | 30.27 | 31.28 | 30.18 | 30.37 | 168,126 | +0.14(+0.47%) |
Nov 09, 2017 | 30.32 | 30.60 | 29.80 | 30.22 | 320,301 | -0.29(-0.93%) |
Nov 08, 2017 | 31.03 | 31.03 | 30.13 | 30.51 | 265,051 | -0.52(-1.68%) |
Nov 07, 2017 | 32.51 | 32.74 | 30.94 | 31.03 | 354,235 | -1.47(-4.53%) |
Nov 06, 2017 | 31.36 | 32.55 | 30.41 | 32.51 | 311,075 | +1.14(+3.64%) |
Nov 03, 2017 | 31.46 | 32.03 | 30.56 | 31.36 | 433,963 | +0.67(+2.17%) |
Nov 02, 2017 | 30.51 | 30.89 | 29.99 | 30.70 | 310,130 | +0.19(+0.62%) |
Nov 01, 2017 | 31.27 | 31.55 | 30.27 | 30.51 | 174,272 | -0.48(-1.53%) |
Oct 31, 2017 | 30.56 | 31.17 | 30.51 | 30.98 | 218,201 | +0.48(+1.56%) |
Oct 30, 2017 | 31.51 | 32.03 | 30.13 | 30.51 | 164,564 | -1.24(-3.89%) |
Oct 27, 2017 | 31.22 | 31.75 | 30.75 | 31.75 | 173,632 | +0.48(+1.52%) |
Oct 26, 2017 | 30.51 | 31.75 | 30.51 | 31.27 | 213,152 | +0.95(+3.13%) |
Oct 25, 2017 | 30.60 | 30.60 | 29.89 | 30.32 | 107,746 | -0.29(-0.93%) |
Oct 24, 2017 | 30.41 | 31.13 | 30.41 | 30.60 | 111,771 | +0.24(+0.78%) |
Oct 23, 2017 | 30.84 | 31.32 | 30.22 | 30.37 | 147,444 | -0.48(-1.54%) |
Oct 20, 2017 | 30.46 | 31.13 | 29.76 | 30.84 | 236,535 | +0.67(+2.20%) |
Oct 19, 2017 | 28.42 | 30.27 | 28.09 | 30.18 | 216,524 | +1.43(+4.96%) |
Oct 18, 2017 | 28.85 | 29.11 | 28.61 | 28.75 | 253,332 | +0.24(+0.83%) |
Oct 17, 2017 | 29.27 | 29.37 | 28.47 | 28.51 | 166,509 | -0.81(-2.76%) |
Oct 16, 2017 | 28.47 | 29.54 | 28.04 | 29.32 | 438,528 | -0.57(-1.91%) |
Oct 13, 2017 | 31.46 | 31.46 | 29.80 | 29.89 | 229,613 | -1.33(-4.26%) |
Oct 12, 2017 | 30.89 | 31.46 | 30.70 | 31.22 | 244,749 | +0.38(+1.23%) |
Oct 11, 2017 | 30.37 | 31.08 | 30.32 | 30.84 | 180,401 | +0.29(+0.93%) |
Oct 10, 2017 | 30.70 | 30.94 | 30.46 | 30.56 | 278,835 | +0.24(+0.78%) |
Oct 09, 2017 | 30.94 | 31.36 | 29.99 | 30.32 | 330,394 | -0.90(-2.89%) |
Oct 06, 2017 | 31.22 | 31.41 | 30.13 | 31.22 | 315,890 | -0.05(-0.15%) |
Oct 05, 2017 | 32.08 | 32.08 | 31.17 | 31.27 | 299,951 | -0.76(-2.37%) |
Oct 04, 2017 | 32.17 | 32.32 | 31.60 | 32.03 | 457,213 | -0.19(-0.59%) |
Oct 03, 2017 | 32.46 | 32.55 | 31.71 | 32.22 | 271,707 | -0.14(-0.44%) |
Oct 02, 2017 | 32.08 | 32.55 | 31.94 | 32.36 | 371,179 | +0.57(+1.79%) |
Sep 29, 2017 | 31.41 | 32.17 | 31.41 | 31.79 | 391,871 | +0.48(+1.52%) |
Sep 28, 2017 | 31.08 | 31.70 | 30.18 | 31.32 | 211,184 | +0.00(+0.00%) |
Sep 27, 2017 | 29.65 | 31.41 | 29.61 | 31.32 | 368,702 | +1.81(+6.12%) |
Sep 26, 2017 | 29.13 | 29.65 | 28.94 | 29.51 | 136,116 | +0.33(+1.14%) |
Sep 25, 2017 | 29.13 | 29.42 | 28.70 | 29.18 | 166,224 | +0.00(+0.00%) |
Sep 22, 2017 | 28.70 | 29.42 | 28.51 | 29.18 | 173,320 | +0.52(+1.82%) |
Sep 21, 2017 | 28.32 | 28.89 | 28.23 | 28.66 | 295,970 | +0.38(+1.34%) |
Sep 20, 2017 | 27.75 | 28.32 | 27.75 | 28.28 | 208,974 | +0.38(+1.36%) |
Sep 19, 2017 | 27.66 | 27.94 | 27.47 | 27.90 | 173,172 | +0.38(+1.38%) |
Sep 18, 2017 | 27.09 | 27.61 | 27.09 | 27.52 | 169,401 | +0.52(+1.94%) |
Sep 15, 2017 | 26.80 | 27.06 | 26.52 | 26.99 | 519,217 | +0.24(+0.89%) |
Sep 14, 2017 | 27.71 | 27.71 | 26.76 | 26.76 | 187,150 | -0.95(-3.43%) |
Sep 13, 2017 | 28.18 | 28.23 | 27.47 | 27.71 | 193,412 | -0.48(-1.69%) |
Sep 12, 2017 | 28.61 | 28.04 | 28.18 | 147,685 | +0.05(+0.17%) | |
Sep 11, 2017 | 28.99 | 29.18 | 27.99 | 28.13 | 175,621 | -0.43(-1.50%) |
Sep 08, 2017 | 28.42 | 28.99 | 28.32 | 28.56 | 182,373 | +0.19(+0.67%) |
Sep 07, 2017 | 28.32 | 28.70 | 27.94 | 28.37 | 285,382 | -0.05(-0.17%) |
Sep 06, 2017 | 28.51 | 28.66 | 28.04 | 28.42 | 418,495 | +0.00(+0.00%) |
Sep 05, 2017 | 28.56 | 29.08 | 28.13 | 28.42 | 386,874 | -0.14(-0.50%) |
Sep 01, 2017 | 28.42 | 28.75 | 27.85 | 28.56 | 154,684 | +0.33(+1.18%) |
Aug 31, 2017 | 28.47 | 28.47 | 27.75 | 28.23 | 409,033 | -0.09(-0.34%) |
Aug 30, 2017 | 26.66 | 28.51 | 26.61 | 28.32 | 550,967 | +1.76(+6.62%) |
Aug 29, 2017 | 25.42 | 26.76 | 24.58 | 26.57 | 217,537 | +0.86(+3.33%) |
Aug 28, 2017 | 24.71 | 25.76 | 24.71 | 25.71 | 210,101 | +1.05(+4.24%) |
Aug 25, 2017 | 24.19 | 25.09 | 24.09 | 24.66 | 221,232 | +0.67(+2.77%) |
Aug 24, 2017 | 24.43 | 24.54 | 23.86 | 24.00 | 151,397 | -0.29(-1.17%) |
Aug 23, 2017 | 24.09 | 24.50 | 23.93 | 24.28 | 234,367 | +0.00(+0.00%) |
Aug 22, 2017 | 24.09 | 24.40 | 23.90 | 24.28 | 182,891 | +0.43(+1.79%) |
Aug 21, 2017 | 24.62 | 24.71 | 23.79 | 23.86 | 294,921 | -0.86(-3.46%) |
Aug 18, 2017 | 24.19 | 24.81 | 24.09 | 24.71 | 170,168 | +0.29(+1.17%) |
Aug 17, 2017 | 24.71 | 25.09 | 24.28 | 24.43 | 210,235 | -0.43(-1.72%) |
Aug 16, 2017 | 24.81 | 25.28 | 24.71 | 24.85 | 264,413 | +0.14(+0.58%) |
Aug 15, 2017 | 25.66 | 25.66 | 24.57 | 24.71 | 314,921 | -0.95(-3.70%) |
Aug 14, 2017 | 25.19 | 25.99 | 25.19 | 25.66 | 295,604 | +0.62(+2.47%) |
Aug 11, 2017 | 24.71 | 25.23 | 24.43 | 25.04 | 241,655 | +0.43(+1.74%) |
Aug 10, 2017 | 24.90 | 25.04 | 24.48 | 24.62 | 240,413 | -0.43(-1.71%) |
Aug 09, 2017 | 24.76 | 25.23 | 24.43 | 25.04 | 250,680 | +0.24(+0.96%) |
Aug 08, 2017 | 25.28 | 25.46 | 24.81 | 24.81 | 207,483 | -0.57(-2.25%) |
Aug 07, 2017 | 25.00 | 25.71 | 24.66 | 25.38 | 273,983 | +0.33(+1.33%) |
Aug 04, 2017 | 23.81 | 25.16 | 23.81 | 25.04 | 469,561 | +1.41(+5.95%) |
Aug 03, 2017 | 24.16 | 24.18 | 23.54 | 23.64 | 257,948 | -0.47(-1.96%) |
Aug 02, 2017 | 25.11 | 25.20 | 24.04 | 24.11 | 284,704 | -0.99(-3.96%) |
Aug 01, 2017 | 26.53 | 26.53 | 24.77 | 25.11 | 308,452 | -1.23(-4.68%) |
Jul 31, 2017 | 25.82 | 26.60 | 25.01 | 26.34 | 387,217 | +0.81(+3.15%) |
Jul 28, 2017 | 21.89 | 25.58 | 21.13 | 25.53 | 700,981 | +5.16(+25.35%) |
Jul 27, 2017 | 20.80 | 21.14 | 19.94 | 20.37 | 338,177 | -0.38(-1.83%) |
Jul 26, 2017 | 20.84 | 21.08 | 20.65 | 20.75 | 184,880 | -0.19(-0.91%) |
Jul 25, 2017 | 20.56 | 21.08 | 20.33 | 20.94 | 191,977 | +0.66(+3.27%) |
Jul 24, 2017 | 20.46 | 20.61 | 20.08 | 20.27 | 250,232 | -0.14(-0.70%) |
Jul 21, 2017 | 20.75 | 20.89 | 20.32 | 20.42 | 314,358 | -0.24(-1.15%) |
Jul 20, 2017 | 21.03 | 21.13 | 20.56 | 20.65 | 171,304 | -0.38(-1.80%) |
Jul 19, 2017 | 20.89 | 21.08 | 20.61 | 21.03 | 169,032 | +0.19(+0.91%) |
Jul 18, 2017 | 20.98 | 20.98 | 20.51 | 20.84 | 159,644 | -0.19(-0.90%) |
Jul 17, 2017 | 21.08 | 21.22 | 20.51 | 21.03 | 171,266 | -0.09(-0.45%) |
Jul 14, 2017 | 20.84 | 21.17 | 20.32 | 21.13 | 169,320 | +0.24(+1.13%) |
Jul 13, 2017 | 20.65 | 20.96 | 20.32 | 20.89 | 190,682 | +0.28(+1.38%) |
Jul 12, 2017 | 20.80 | 21.08 | 20.42 | 20.61 | 281,762 | +0.14(+0.69%) |
Jul 11, 2017 | 20.65 | 20.89 | 20.16 | 20.46 | 313,259 | -0.24(-1.14%) |
Jul 10, 2017 | 20.46 | 20.91 | 20.27 | 20.70 | 329,850 | +0.24(+1.16%) |
Jul 07, 2017 | 19.80 | 20.51 | 19.47 | 20.46 | 197,357 | +0.81(+4.10%) |
Jul 06, 2017 | 19.61 | 19.92 | 19.56 | 19.66 | 192,922 | -0.24(-1.19%) |
Jul 05, 2017 | 20.23 | 20.23 | 19.61 | 19.90 | 261,771 | -0.33(-1.64%) |
Jul 03, 2017 | 19.66 | 20.46 | 19.33 | 20.23 | 103,050 | +0.71(+3.64%) |
Jun 30, 2017 | 19.42 | 19.61 | 18.95 | 19.52 | 155,135 | +0.19(+0.98%) |
Jun 29, 2017 | 19.37 | 19.66 | 19.00 | 19.33 | 107,747 | -0.05(-0.24%) |
Jun 28, 2017 | 19.09 | 19.52 | 18.71 | 19.37 | 166,373 | +0.43(+2.25%) |
Jun 27, 2017 | 18.57 | 19.56 | 18.57 | 18.95 | 156,946 | +0.14(+0.76%) |
Jun 26, 2017 | 18.76 | 19.09 | 18.52 | 18.81 | 117,417 | +0.05(+0.25%) |
Jun 23, 2017 | 18.90 | 18.76 | 365,725 | +0.43(+2.33%) | ||
Jun 22, 2017 | 18.38 | 18.51 | 18.10 | 18.33 | 194,613 | -0.05(-0.26%) |
Jun 21, 2017 | 18.52 | 18.76 | 18.28 | 18.38 | 150,746 | -0.14(-0.77%) |
Jun 20, 2017 | 19.18 | 19.18 | 18.38 | 18.52 | 135,774 | -0.71(-3.69%) |
Jun 19, 2017 | 19.00 | 19.75 | 19.00 | 19.23 | 206,506 | +0.38(+2.01%) |
Jun 16, 2017 | 19.33 | 19.33 | 18.43 | 18.85 | 445,066 | -0.62(-3.16%) |
Jun 15, 2017 | 19.09 | 19.47 | 18.47 | 19.47 | 222,790 | +0.28(+1.48%) |
Jun 14, 2017 | 19.75 | 19.75 | 18.86 | 19.18 | 230,185 | -0.57(-2.88%) |
Jun 13, 2017 | 19.42 | 19.90 | 19.33 | 19.75 | 245,746 | +0.47(+2.46%) |
Jun 12, 2017 | 19.42 | 19.85 | 19.09 | 19.28 | 359,004 | -0.09(-0.49%) |
Jun 09, 2017 | 19.42 | 19.71 | 18.66 | 19.37 | 350,376 | +0.00(+0.00%) |
Jun 08, 2017 | 18.90 | 19.61 | 18.76 | 19.37 | 214,717 | +0.52(+2.76%) |
Jun 07, 2017 | 18.52 | 19.00 | 18.38 | 18.85 | 151,885 | +0.43(+2.31%) |
Jun 06, 2017 | 18.38 | 18.62 | 18.00 | 18.43 | 188,331 | -0.05(-0.26%) |
Jun 05, 2017 | 18.38 | 18.81 | 18.24 | 18.47 | 232,233 | +0.00(+0.00%) |
Jun 02, 2017 | 18.33 | 18.76 | 18.19 | 18.47 | 227,491 | +0.19(+1.04%) |