Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 72.00 | 73.00 | 68.27 | 72.02 | 263,766 | -1.22(-1.67%) |
May 30, 2018 | 74.48 | 76.29 | 73.24 | 73.24 | 127,859 | -0.68(-0.92%) |
May 29, 2018 | 70.00 | 74.38 | 69.87 | 73.92 | 137,392 | +4.25(+6.10%) |
May 25, 2018 | 69.67 | 69.67 | 69.67 | 0 | +3.17(+4.77%) | |
May 24, 2018 | 66.68 | 67.55 | 65.80 | 66.50 | 227,891 | -0.52(-0.78%) |
May 23, 2018 | 66.69 | 68.16 | 65.68 | 67.02 | 140,297 | +0.21(+0.31%) |
May 22, 2018 | 67.03 | 67.12 | 65.57 | 66.81 | 72,827 | -0.07(-0.10%) |
May 21, 2018 | 66.94 | 67.42 | 66.10 | 66.88 | 45,390 | +0.59(+0.89%) |
May 18, 2018 | 66.81 | 68.00 | 65.71 | 66.29 | 76,331 | -0.63(-0.94%) |
May 17, 2018 | 67.35 | 68.38 | 66.71 | 66.92 | 65,018 | -1.08(-1.59%) |
May 16, 2018 | 65.02 | 69.99 | 64.84 | 68.00 | 241,243 | +2.83(+4.34%) |
May 15, 2018 | 65.40 | 66.00 | 64.25 | 65.17 | 133,104 | -0.78(-1.18%) |
May 14, 2018 | 66.62 | 67.00 | 65.70 | 65.95 | 218,824 | +0.45(+0.69%) |
May 11, 2018 | 65.16 | 67.46 | 65.16 | 65.50 | 223,753 | +0.38(+0.58%) |
May 10, 2018 | 64.30 | 67.54 | 63.63 | 65.12 | 117,609 | +0.94(+1.46%) |
May 09, 2018 | 63.41 | 65.02 | 62.12 | 64.19 | 44,360 | +1.39(+2.21%) |
May 08, 2018 | 65.59 | 70.50 | 61.30 | 62.80 | 202,221 | -2.48(-3.80%) |
May 07, 2018 | 66.03 | 66.41 | 64.88 | 65.28 | 35,316 | -0.13(-0.20%) |
May 04, 2018 | 64.84 | 66.54 | 64.58 | 65.41 | 28,373 | +0.91(+1.41%) |
May 03, 2018 | 65.86 | 67.50 | 64.06 | 64.50 | 46,672 | -1.48(-2.24%) |
May 02, 2018 | 64.60 | 67.10 | 63.62 | 65.98 | 143,425 | +1.42(+2.20%) |
May 01, 2018 | 63.00 | 65.24 | 62.60 | 64.56 | 56,112 | +1.55(+2.46%) |
Apr 30, 2018 | 63.65 | 65.88 | 62.71 | 63.01 | 26,094 | -0.30(-0.47%) |
Apr 27, 2018 | 64.19 | 64.92 | 62.93 | 63.31 | 123,875 | -0.94(-1.46%) |
Apr 26, 2018 | 64.30 | 65.63 | 63.68 | 64.25 | 37,512 | +0.07(+0.11%) |
Apr 25, 2018 | 62.05 | 64.18 | 62.05 | 64.18 | 49,203 | +2.25(+3.63%) |
Apr 24, 2018 | 61.06 | 63.52 | 61.01 | 61.93 | 45,439 | +0.75(+1.23%) |
Apr 23, 2018 | 64.19 | 65.72 | 61.06 | 61.18 | 124,406 | -2.63(-4.12%) |
Apr 20, 2018 | 64.84 | 65.66 | 63.52 | 63.81 | 71,845 | -1.20(-1.85%) |
Apr 19, 2018 | 65.32 | 66.54 | 64.52 | 65.01 | 34,264 | -0.44(-0.67%) |
Apr 18, 2018 | 66.89 | 66.89 | 64.64 | 65.45 | 58,930 | -0.97(-1.46%) |
Apr 17, 2018 | 63.14 | 68.25 | 62.85 | 66.42 | 160,173 | +3.91(+6.25%) |
Apr 16, 2018 | 62.40 | 62.71 | 61.72 | 62.51 | 61,967 | +0.38(+0.61%) |
Apr 13, 2018 | 63.14 | 64.25 | 61.87 | 62.13 | 46,090 | -0.57(-0.91%) |
Apr 12, 2018 | 62.33 | 65.56 | 61.56 | 62.70 | 136,084 | +0.75(+1.21%) |
Apr 11, 2018 | 61.63 | 63.38 | 60.83 | 61.95 | 113,843 | -0.20(-0.32%) |
Apr 10, 2018 | 60.30 | 63.35 | 60.26 | 62.15 | 128,879 | +2.39(+4.00%) |
Apr 09, 2018 | 58.60 | 61.32 | 58.31 | 59.76 | 50,854 | +1.21(+2.07%) |
Apr 06, 2018 | 60.03 | 60.50 | 58.00 | 58.55 | 104,446 | -2.16(-3.56%) |
Apr 05, 2018 | 60.51 | 61.65 | 58.02 | 60.71 | 110,917 | +0.22(+0.36%) |
Apr 04, 2018 | 58.25 | 60.74 | 57.80 | 60.49 | 75,311 | +1.23(+2.08%) |
Apr 03, 2018 | 60.30 | 61.33 | 58.16 | 59.26 | 74,141 | -0.80(-1.33%) |
Apr 02, 2018 | 65.72 | 65.77 | 59.92 | 60.06 | 203,523 | -5.34(-8.17%) |
Mar 29, 2018 | 65.40 | 65.40 | 65.40 | 0 | +1.98(+3.12%) | |
Mar 28, 2018 | 60.25 | 63.74 | 59.76 | 63.42 | 430,305 | +0.26(+0.41%) |
Mar 27, 2018 | 64.14 | 64.80 | 59.18 | 63.16 | 103,831 | -1.15(-1.79%) |
Mar 26, 2018 | 65.09 | 65.09 | 61.53 | 64.31 | 114,175 | -0.01(-0.02%) |
Mar 23, 2018 | 64.70 | 65.96 | 63.09 | 64.32 | 78,240 | -0.22(-0.34%) |
Mar 22, 2018 | 64.96 | 66.39 | 63.52 | 64.54 | 139,418 | -1.50(-2.27%) |
Mar 21, 2018 | 64.86 | 66.70 | 64.74 | 66.04 | 205,771 | +1.94(+3.03%) |
Mar 20, 2018 | 63.22 | 65.79 | 62.54 | 64.10 | 240,045 | +1.10(+1.75%) |
Mar 19, 2018 | 63.17 | 67.72 | 62.71 | 63.00 | 170,555 | -0.80(-1.25%) |
Mar 16, 2018 | 67.02 | 67.02 | 63.49 | 63.80 | 149,112 | -3.15(-4.71%) |
Mar 15, 2018 | 67.26 | 67.38 | 63.27 | 66.95 | 61,795 | +0.33(+0.50%) |
Mar 14, 2018 | 67.09 | 67.66 | 65.17 | 66.62 | 83,654 | -0.34(-0.51%) |
Mar 13, 2018 | 68.00 | 68.00 | 66.71 | 66.96 | 66,594 | -1.08(-1.59%) |
Mar 12, 2018 | 68.16 | 68.48 | 66.81 | 68.04 | 66,686 | +0.20(+0.29%) |
Mar 09, 2018 | 68.28 | 69.00 | 66.58 | 67.84 | 121,383 | -0.09(-0.13%) |
Mar 08, 2018 | 67.55 | 67.98 | 63.18 | 67.93 | 60,248 | +0.70(+1.04%) |
Mar 07, 2018 | 66.05 | 67.90 | 65.42 | 67.23 | 210,165 | +1.28(+1.94%) |
Mar 06, 2018 | 67.90 | 68.34 | 65.35 | 65.95 | 403,807 | -1.90(-2.80%) |
Mar 05, 2018 | 66.10 | 69.00 | 66.10 | 67.85 | 527,644 | +1.86(+2.82%) |
Mar 02, 2018 | 63.74 | 66.51 | 62.96 | 65.99 | 438,067 | +2.34(+3.68%) |
Mar 01, 2018 | 62.17 | 64.76 | 59.02 | 63.65 | 123,150 | +1.46(+2.35%) |
Feb 28, 2018 | 62.90 | 62.90 | 58.63 | 62.19 | 111,797 | -0.16(-0.26%) |
Feb 27, 2018 | 63.12 | 63.12 | 60.98 | 62.35 | 206,872 | -0.51(-0.81%) |
Feb 26, 2018 | 61.37 | 63.69 | 60.36 | 62.86 | 187,701 | +1.49(+2.43%) |
Feb 23, 2018 | 59.55 | 61.49 | 59.14 | 61.37 | 214,979 | +1.94(+3.26%) |
Feb 22, 2018 | 60.99 | 63.00 | 58.40 | 59.43 | 1,757,189 | +1.43(+2.47%) |
Feb 21, 2018 | 56.34 | 58.38 | 54.16 | 58.00 | 322,419 | -1.00(-1.69%) |
Feb 20, 2018 | 56.26 | 59.11 | 52.02 | 59.00 | 101,982 | +3.19(+5.72%) |
Feb 16, 2018 | 55.81 | 55.81 | 55.81 | 0 | +0.02(+0.04%) | |
Feb 15, 2018 | 56.74 | 56.74 | 55.44 | 55.79 | 341,236 | -0.21(-0.38%) |
Feb 14, 2018 | 51.64 | 56.99 | 51.22 | 56.00 | 358,612 | +4.63(+9.01%) |
Feb 13, 2018 | 51.30 | 53.38 | 50.58 | 51.37 | 41,210 | -0.15(-0.29%) |
Feb 12, 2018 | 50.80 | 52.23 | 49.49 | 51.52 | 59,074 | +1.42(+2.83%) |
Feb 09, 2018 | 51.10 | 51.35 | 48.72 | 50.10 | 334,331 | -0.94(-1.84%) |
Feb 08, 2018 | 50.99 | 52.24 | 49.88 | 51.04 | 97,786 | -0.28(-0.55%) |
Feb 07, 2018 | 48.76 | 51.40 | 48.76 | 51.32 | 69,391 | +2.72(+5.60%) |
Feb 06, 2018 | 48.00 | 50.24 | 48.00 | 48.60 | 204,646 | -0.63(-1.28%) |
Feb 05, 2018 | 49.30 | 50.96 | 48.01 | 49.23 | 69,136 | -0.56(-1.12%) |
Feb 02, 2018 | 50.25 | 50.97 | 49.08 | 49.79 | 81,486 | -0.49(-0.97%) |
Feb 01, 2018 | 50.48 | 50.69 | 49.58 | 50.28 | 131,878 | -0.69(-1.35%) |
Jan 31, 2018 | 51.55 | 52.37 | 50.80 | 50.97 | 194,667 | -0.53(-1.03%) |
Jan 30, 2018 | 53.25 | 53.25 | 51.48 | 51.50 | 220,308 | -2.17(-4.04%) |
Jan 29, 2018 | 53.16 | 54.90 | 53.02 | 53.67 | 99,679 | +0.03(+0.06%) |
Jan 26, 2018 | 51.88 | 54.99 | 51.84 | 53.64 | 207,639 | +2.16(+4.20%) |
Jan 25, 2018 | 54.99 | 55.00 | 50.87 | 51.48 | 209,984 | -2.69(-4.97%) |
Jan 24, 2018 | 54.08 | 54.95 | 53.58 | 54.17 | 462,225 | +0.04(+0.07%) |
Jan 23, 2018 | 53.81 | 54.38 | 53.66 | 54.13 | 177,977 | +0.44(+0.82%) |
Jan 22, 2018 | 51.75 | 54.00 | 51.75 | 53.69 | 149,864 | +2.16(+4.19%) |
Jan 19, 2018 | 50.24 | 51.58 | 50.24 | 51.53 | 170,728 | +1.29(+2.57%) |
Jan 18, 2018 | 50.10 | 50.56 | 49.75 | 50.24 | 127,663 | +0.33(+0.66%) |
Jan 17, 2018 | 48.07 | 50.36 | 47.80 | 49.91 | 275,728 | +2.31(+4.85%) |
Jan 16, 2018 | 47.00 | 47.87 | 46.25 | 47.60 | 276,154 | +1.02(+2.19%) |
Jan 12, 2018 | 46.58 | 46.58 | 46.58 | 0 | +0.95(+2.08%) | |
Jan 11, 2018 | 45.78 | 46.60 | 44.88 | 45.63 | 100,153 | -0.36(-0.78%) |
Jan 10, 2018 | 45.99 | 152,212 | -0.01(-0.02%) | |||
Jan 09, 2018 | 40.83 | 47.71 | 40.83 | 46.00 | 245,948 | +5.46(+13.47%) |
Jan 08, 2018 | 40.11 | 41.20 | 39.23 | 40.54 | 197,802 | +0.62(+1.55%) |
Jan 05, 2018 | 39.02 | 40.05 | 38.31 | 39.92 | 134,157 | +0.94(+2.41%) |
Jan 04, 2018 | 40.14 | 40.85 | 38.28 | 38.98 | 155,007 | -0.89(-2.23%) |
Jan 03, 2018 | 40.09 | 41.12 | 39.77 | 39.87 | 168,767 | +0.07(+0.18%) |
Jan 02, 2018 | 40.20 | 41.06 | 39.73 | 39.80 | 75,616 | -0.26(-0.65%) |
Dec 29, 2017 | 40.06 | 40.06 | 40.06 | 0 | -0.32(-0.79%) | |
Dec 28, 2017 | 40.06 | 40.92 | 39.77 | 40.38 | 39,509 | +0.29(+0.72%) |
Dec 27, 2017 | 40.12 | 40.35 | 39.86 | 40.09 | 33,314 | -0.01(-0.02%) |
Dec 26, 2017 | 39.39 | 40.64 | 39.39 | 40.10 | 31,389 | +0.63(+1.60%) |
Dec 22, 2017 | 39.06 | 39.64 | 38.65 | 39.47 | 25,416 | +0.19(+0.48%) |
Dec 21, 2017 | 39.13 | 39.70 | 38.15 | 39.28 | 48,074 | +0.16(+0.41%) |
Dec 20, 2017 | 38.11 | 40.48 | 38.00 | 39.12 | 401,359 | +1.07(+2.81%) |
Dec 19, 2017 | 36.92 | 38.36 | 36.70 | 38.05 | 226,236 | +1.08(+2.92%) |
Dec 18, 2017 | 36.72 | 37.30 | 36.56 | 36.97 | 78,995 | +0.14(+0.38%) |
Dec 15, 2017 | 37.36 | 37.43 | 36.38 | 36.83 | 698,760 | -0.53(-1.42%) |
Dec 14, 2017 | 37.42 | 37.92 | 36.70 | 37.36 | 92,534 | -0.03(-0.08%) |
Dec 13, 2017 | 36.99 | 36.99 | 36.82 | 37.39 | 98,433 | +0.21(+0.56%) |
Dec 12, 2017 | 37.40 | 38.50 | 36.07 | 37.18 | 112,888 | -0.36(-0.96%) |
Dec 11, 2017 | 37.84 | 38.16 | 37.20 | 37.54 | 187,160 | +0.03(+0.08%) |
Dec 08, 2017 | 37.45 | 37.99 | 37.10 | 37.51 | 76,933 | +0.40(+1.08%) |
Dec 07, 2017 | 36.30 | 37.74 | 36.30 | 37.11 | 76,525 | +0.64(+1.75%) |
Dec 06, 2017 | 37.08 | 37.35 | 36.39 | 36.47 | 48,948 | -0.66(-1.78%) |
Dec 05, 2017 | 36.52 | 37.40 | 36.52 | 37.13 | 125,426 | +0.52(+1.42%) |
Dec 04, 2017 | 37.02 | 37.74 | 36.55 | 36.61 | 101,286 | -0.30(-0.81%) |
Dec 01, 2017 | 36.99 | 37.60 | 35.41 | 36.91 | 76,340 | -0.19(-0.51%) |
Nov 30, 2017 | 35.92 | 37.26 | 35.43 | 37.10 | 73,955 | +1.19(+3.31%) |
Nov 29, 2017 | 36.50 | 36.95 | 35.54 | 35.91 | 500,981 | -0.56(-1.54%) |
Nov 28, 2017 | 36.38 | 37.13 | 35.35 | 36.47 | 80,082 | +0.32(+0.89%) |
Nov 27, 2017 | 36.90 | 38.49 | 35.68 | 36.15 | 248,565 | -0.66(-1.79%) |
Nov 24, 2017 | 36.60 | 37.40 | 36.03 | 36.81 | 39,593 | -0.30(-0.81%) |
Nov 22, 2017 | 36.57 | 38.40 | 36.10 | 37.11 | 301,271 | +0.62(+1.70%) |
Nov 21, 2017 | 36.45 | 36.94 | 35.83 | 36.49 | 62,468 | +0.36(+1.00%) |
Nov 20, 2017 | 36.67 | 36.98 | 34.53 | 36.13 | 157,101 | -0.81(-2.19%) |
Nov 17, 2017 | 35.02 | 37.30 | 35.02 | 36.94 | 366,399 | +0.19(+0.52%) |
Nov 16, 2017 | 35.29 | 37.49 | 35.29 | 36.75 | 131,351 | +1.72(+4.91%) |
Nov 15, 2017 | 35.21 | 35.59 | 33.95 | 35.03 | 66,044 | -0.47(-1.32%) |
Nov 14, 2017 | 35.36 | 35.85 | 34.13 | 35.50 | 67,426 | -0.04(-0.11%) |
Nov 13, 2017 | 35.83 | 36.10 | 33.50 | 35.54 | 53,794 | -0.59(-1.63%) |
Nov 10, 2017 | 35.23 | 36.18 | 34.96 | 36.13 | 22,286 | +0.76(+2.15%) |
Nov 09, 2017 | 35.68 | 35.96 | 34.70 | 35.37 | 32,184 | -0.50(-1.39%) |
Nov 08, 2017 | 36.21 | 36.44 | 35.56 | 35.87 | 46,210 | -0.41(-1.13%) |
Nov 07, 2017 | 36.24 | 36.47 | 35.57 | 36.28 | 51,028 | +0.05(+0.14%) |
Nov 06, 2017 | 35.26 | 36.41 | 35.23 | 36.23 | 40,130 | +0.87(+2.46%) |
Nov 03, 2017 | 33.76 | 35.78 | 33.59 | 35.36 | 41,038 | +1.40(+4.12%) |
Nov 02, 2017 | 33.80 | 36.75 | 33.49 | 33.96 | 212,547 | +0.40(+1.19%) |
Nov 01, 2017 | 34.05 | 34.38 | 33.33 | 33.56 | 116,579 | -0.42(-1.24%) |
Oct 31, 2017 | 33.00 | 34.23 | 31.74 | 33.98 | 707,569 | +1.05(+3.19%) |
Oct 30, 2017 | 32.00 | 33.65 | 31.80 | 32.93 | 161,944 | +0.95(+2.97%) |
Oct 27, 2017 | 32.32 | 32.48 | 31.56 | 31.98 | 150,761 | -0.27(-0.84%) |
Oct 26, 2017 | 33.22 | 33.87 | 32.05 | 32.25 | 196,170 | -1.11(-3.33%) |
Oct 25, 2017 | 34.44 | 34.87 | 32.51 | 33.36 | 96,800 | -1.26(-3.64%) |
Oct 24, 2017 | 36.02 | 36.19 | 33.85 | 34.62 | 229,584 | -1.27(-3.54%) |
Oct 23, 2017 | 35.07 | 36.29 | 35.05 | 35.89 | 55,399 | +0.82(+2.34%) |
Oct 20, 2017 | 35.80 | 36.18 | 35.01 | 35.07 | 62,668 | -0.76(-2.12%) |
Oct 19, 2017 | 35.71 | 36.14 | 35.26 | 35.83 | 46,129 | -0.07(-0.19%) |
Oct 18, 2017 | 36.31 | 36.31 | 35.34 | 35.90 | 139,747 | -0.19(-0.53%) |
Oct 17, 2017 | 35.90 | 36.29 | 35.90 | 36.09 | 41,436 | +0.14(+0.39%) |
Oct 16, 2017 | 36.25 | 37.17 | 35.60 | 35.95 | 93,794 | -0.41(-1.13%) |
Oct 13, 2017 | 36.76 | 36.76 | 35.72 | 36.36 | 56,152 | -0.24(-0.66%) |
Oct 12, 2017 | 35.23 | 37.03 | 35.23 | 36.60 | 61,525 | -0.05(-0.14%) |
Oct 11, 2017 | 36.34 | 37.02 | 35.67 | 36.65 | 76,788 | +0.51(+1.41%) |
Oct 10, 2017 | 35.76 | 36.65 | 35.71 | 36.14 | 95,622 | +0.31(+0.87%) |
Oct 09, 2017 | 35.59 | 36.02 | 35.35 | 35.83 | 29,646 | +0.04(+0.11%) |
Oct 06, 2017 | 34.90 | 35.97 | 34.62 | 35.79 | 119,993 | +1.19(+3.44%) |
Oct 05, 2017 | 34.81 | 35.07 | 33.47 | 34.60 | 226,166 | -0.21(-0.60%) |
Oct 04, 2017 | 36.76 | 36.76 | 34.48 | 34.81 | 180,906 | -1.81(-4.94%) |
Oct 03, 2017 | 37.36 | 37.51 | 35.16 | 36.62 | 117,988 | -0.50(-1.35%) |
Oct 02, 2017 | 36.10 | 37.48 | 36.10 | 37.12 | 305,975 | +0.87(+2.40%) |
Sep 29, 2017 | 35.72 | 36.62 | 35.68 | 36.25 | 129,631 | +0.75(+2.11%) |
Sep 28, 2017 | 34.76 | 35.74 | 34.05 | 35.50 | 356,055 | +0.86(+2.48%) |
Sep 27, 2017 | 36.00 | 36.10 | 34.52 | 34.64 | 1,991,817 | -2.46(-6.63%) |
Sep 26, 2017 | 35.48 | 37.40 | 35.48 | 37.10 | 334,405 | +0.97(+2.68%) |
Sep 25, 2017 | 34.50 | 37.80 | 34.50 | 36.13 | 358,902 | +1.89(+5.52%) |
Sep 22, 2017 | 40.20 | 42.00 | 33.56 | 34.24 | 3,024,060 | +6.50(+23.43%) |
Sep 21, 2017 | 29.24 | 29.29 | 27.74 | 27.74 | 75,315 | -1.55(-5.29%) |
Sep 20, 2017 | 29.34 | 29.81 | 28.89 | 29.29 | 119,651 | +0.49(+1.70%) |
Sep 19, 2017 | 29.41 | 29.47 | 28.75 | 28.80 | 12,064 | -0.64(-2.17%) |
Sep 18, 2017 | 29.57 | 29.79 | 29.07 | 29.44 | 59,651 | -0.11(-0.37%) |
Sep 15, 2017 | 29.41 | 29.80 | 28.43 | 29.55 | 189,029 | +0.32(+1.09%) |
Sep 14, 2017 | 29.06 | 29.61 | 28.16 | 29.23 | 51,146 | +0.15(+0.52%) |
Sep 13, 2017 | 29.40 | 29.81 | 28.71 | 29.08 | 32,217 | -0.37(-1.26%) |
Sep 12, 2017 | 27.55 | 29.58 | 27.55 | 29.45 | 123,192 | +1.49(+5.33%) |
Sep 11, 2017 | 28.41 | 28.95 | 26.99 | 27.96 | 365,051 | -0.45(-1.58%) |
Sep 08, 2017 | 27.65 | 28.55 | 27.40 | 28.41 | 41,438 | +0.93(+3.38%) |
Sep 07, 2017 | 27.29 | 27.83 | 26.30 | 27.48 | 405,418 | +0.40(+1.48%) |
Sep 06, 2017 | 27.44 | 28.20 | 26.84 | 27.08 | 152,396 | -0.17(-0.62%) |
Sep 05, 2017 | 28.01 | 28.41 | 26.84 | 27.25 | 112,082 | -1.02(-3.61%) |
Sep 01, 2017 | 27.63 | 28.32 | 27.35 | 28.27 | 59,317 | +0.31(+1.11%) |
Aug 31, 2017 | 27.35 | 27.98 | 27.00 | 27.96 | 413,107 | +0.84(+3.10%) |
Aug 30, 2017 | 27.10 | 28.00 | 26.73 | 27.12 | 46,193 | -0.11(-0.40%) |
Aug 29, 2017 | 27.52 | 28.00 | 26.60 | 27.23 | 489,509 | -0.14(-0.51%) |
Aug 28, 2017 | 27.98 | 28.16 | 26.76 | 27.37 | 29,633 | -0.46(-1.65%) |
Aug 25, 2017 | 27.72 | 28.16 | 27.58 | 27.83 | 45,129 | +0.16(+0.58%) |
Aug 24, 2017 | 27.10 | 27.84 | 27.04 | 27.67 | 11,937 | +0.02(+0.07%) |
Aug 23, 2017 | 27.38 | 28.01 | 26.98 | 27.65 | 36,541 | +0.30(+1.10%) |
Aug 22, 2017 | 27.31 | 27.94 | 26.57 | 27.35 | 57,223 | +0.08(+0.29%) |
Aug 21, 2017 | 28.11 | 28.11 | 27.03 | 27.27 | 106,831 | -0.63(-2.26%) |
Aug 18, 2017 | 27.54 | 28.03 | 27.00 | 27.90 | 38,685 | -0.10(-0.36%) |
Aug 17, 2017 | 27.29 | 28.45 | 27.29 | 28.00 | 104,846 | +0.34(+1.23%) |
Aug 16, 2017 | 27.57 | 28.49 | 27.45 | 27.66 | 338,390 | -0.32(-1.14%) |
Aug 15, 2017 | 27.68 | 28.80 | 27.54 | 27.98 | 74,600 | +0.50(+1.82%) |
Aug 14, 2017 | 27.74 | 28.86 | 26.73 | 27.48 | 26,465 | -0.01(-0.04%) |
Aug 11, 2017 | 26.88 | 27.66 | 26.43 | 27.49 | 24,195 | +0.60(+2.23%) |
Aug 10, 2017 | 27.20 | 27.35 | 26.45 | 26.89 | 22,147 | -0.49(-1.79%) |
Aug 09, 2017 | 27.89 | 28.19 | 27.30 | 27.38 | 29,133 | -0.43(-1.55%) |
Aug 08, 2017 | 27.99 | 28.32 | 27.68 | 27.81 | 88,873 | -0.10(-0.36%) |
Aug 07, 2017 | 28.14 | 28.14 | 27.63 | 27.91 | 32,652 | -0.09(-0.32%) |
Aug 04, 2017 | 28.15 | 28.32 | 26.79 | 28.00 | 28,841 | -0.01(-0.04%) |
Aug 03, 2017 | 28.17 | 28.39 | 27.74 | 28.01 | 49,982 | -0.08(-0.28%) |
Aug 02, 2017 | 27.90 | 28.55 | 27.55 | 28.09 | 34,870 | +0.01(+0.04%) |
Aug 01, 2017 | 28.00 | 28.25 | 27.63 | 28.08 | 108,352 | -0.12(-0.43%) |
Jul 31, 2017 | 28.25 | 28.55 | 27.43 | 28.20 | 82,026 | +0.16(+0.59%) |
Jul 28, 2017 | 28.43 | 28.73 | 27.59 | 28.04 | 86,588 | -0.02(-0.09%) |
Jul 27, 2017 | 27.99 | 28.80 | 27.55 | 28.06 | 96,273 | -0.11(-0.39%) |
Jul 26, 2017 | 27.94 | 28.76 | 27.59 | 28.17 | 107,754 | +0.49(+1.77%) |
Jul 25, 2017 | 27.76 | 27.76 | 26.74 | 27.68 | 24,250 | +0.13(+0.47%) |
Jul 24, 2017 | 28.10 | 28.15 | 27.12 | 27.55 | 38,420 | -0.50(-1.78%) |
Jul 21, 2017 | 27.70 | 28.26 | 27.12 | 28.05 | 58,351 | +0.10(+0.36%) |
Jul 20, 2017 | 28.32 | 28.57 | 27.32 | 27.95 | 109,541 | -0.53(-1.86%) |
Jul 19, 2017 | 28.00 | 29.00 | 26.79 | 28.48 | 25,893 | +0.49(+1.75%) |
Jul 18, 2017 | 28.01 | 29.39 | 27.53 | 27.99 | 53,459 | +0.20(+0.72%) |
Jul 17, 2017 | 28.25 | 28.25 | 27.30 | 27.79 | 26,977 | -0.30(-1.07%) |
Jul 14, 2017 | 28.36 | 28.99 | 27.39 | 28.09 | 33,951 | +0.09(+0.32%) |
Jul 13, 2017 | 28.39 | 28.50 | 27.40 | 28.00 | 65,679 | -0.33(-1.16%) |
Jul 12, 2017 | 28.44 | 28.60 | 26.72 | 28.33 | 53,057 | +0.34(+1.21%) |
Jul 11, 2017 | 28.36 | 28.79 | 26.88 | 27.99 | 46,400 | -0.41(-1.44%) |
Jul 10, 2017 | 27.70 | 28.40 | 27.24 | 28.40 | 36,876 | +0.24(+0.85%) |
Jul 07, 2017 | 28.10 | 28.37 | 27.75 | 28.16 | 21,692 | +0.51(+1.84%) |
Jul 06, 2017 | 27.85 | 27.85 | 26.71 | 27.65 | 21,631 | -0.01(-0.04%) |
Jul 05, 2017 | 26.87 | 28.97 | 26.64 | 27.66 | 31,114 | +1.04(+3.91%) |
Jul 03, 2017 | 27.21 | 27.51 | 25.50 | 26.62 | 33,683 | -1.14(-4.11%) |
Jun 30, 2017 | 29.88 | 29.88 | 26.52 | 27.76 | 33,359 | -0.46(-1.63%) |
Jun 29, 2017 | 27.60 | 29.24 | 26.99 | 28.22 | 53,453 | +0.51(+1.84%) |
Jun 28, 2017 | 25.20 | 27.72 | 25.20 | 27.71 | 58,156 | +2.60(+10.35%) |
Jun 27, 2017 | 26.22 | 26.63 | 25.05 | 25.11 | 40,923 | -0.95(-3.65%) |
Jun 26, 2017 | 25.80 | 26.73 | 25.38 | 26.06 | 62,670 | -0.30(-1.14%) |
Jun 23, 2017 | 27.35 | 26.36 | 1,043,907 | +3.33(+14.46%) | ||
Jun 22, 2017 | 23.17 | 23.40 | 22.11 | 23.03 | 377,300 | -0.01(-0.04%) |
Jun 21, 2017 | 23.08 | 23.54 | 22.40 | 23.04 | 47,025 | +0.22(+0.96%) |
Jun 20, 2017 | 23.40 | 23.64 | 21.95 | 22.82 | 140,505 | -1.23(-5.11%) |
Jun 19, 2017 | 23.73 | 25.12 | 23.05 | 24.05 | 822,443 | +0.05(+0.21%) |
Jun 16, 2017 | 23.42 | 24.39 | 22.95 | 24.00 | 54,135 | +0.80(+3.45%) |
Jun 15, 2017 | 22.80 | 23.84 | 22.42 | 23.20 | 505,496 | +0.28(+1.22%) |
Jun 14, 2017 | 22.80 | 23.55 | 22.43 | 22.92 | 43,088 | +0.16(+0.70%) |
Jun 13, 2017 | 22.79 | 24.14 | 22.02 | 22.76 | 37,446 | +0.22(+0.98%) |
Jun 12, 2017 | 23.07 | 24.33 | 22.55 | 22.54 | 403,614 | -1.41(-5.89%) |
Jun 09, 2017 | 23.61 | 26.22 | 22.70 | 23.95 | 24,456 | +0.55(+2.35%) |
Jun 08, 2017 | 24.07 | 24.07 | 22.79 | 23.40 | 20,036 | -0.49(-2.05%) |
Jun 07, 2017 | 24.16 | 24.50 | 23.01 | 23.89 | 41,063 | -0.21(-0.87%) |
Jun 06, 2017 | 24.30 | 24.50 | 23.27 | 24.10 | 51,472 | -0.05(-0.21%) |
Jun 05, 2017 | 23.28 | 25.50 | 23.28 | 24.15 | 146,888 | +0.39(+1.64%) |
Jun 02, 2017 | 24.40 | 24.40 | 22.82 | 23.76 | 50,315 | -0.07(-0.29%) |