Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.01 | 22.26 | 21.68 | 21.95 | 61,579 | -0.11(-0.50%) |
May 30, 2018 | 21.93 | 22.24 | 21.87 | 22.06 | 22,113 | +0.19(+0.87%) |
May 29, 2018 | 22.02 | 22.22 | 21.83 | 21.87 | 30,951 | -0.20(-0.91%) |
May 28, 2018 | 22.50 | 22.58 | 22.00 | 22.07 | 15,730 | -0.47(-2.09%) |
May 25, 2018 | 22.11 | 22.56 | 22.11 | 22.54 | 29,105 | +0.34(+1.53%) |
May 24, 2018 | 22.75 | 22.77 | 22.09 | 22.20 | 51,465 | -0.57(-2.50%) |
May 23, 2018 | 22.18 | 23.25 | 22.18 | 22.77 | 43,778 | +0.45(+2.02%) |
May 22, 2018 | 23.26 | 23.40 | 22.18 | 22.32 | 95,032 | -0.70(-3.04%) |
May 18, 2018 | 23.02 | 23.02 | 23.02 | 0 | +0.22(+0.96%) | |
May 17, 2018 | 22.71 | 23.04 | 22.70 | 22.80 | 108,983 | -0.04(-0.18%) |
May 16, 2018 | 23.18 | 23.31 | 22.75 | 22.84 | 105,743 | -0.32(-1.38%) |
May 15, 2018 | 23.39 | 23.39 | 23.00 | 23.16 | 80,997 | -0.19(-0.81%) |
May 14, 2018 | 24.05 | 24.05 | 23.30 | 23.35 | 109,933 | -0.60(-2.51%) |
May 11, 2018 | 24.58 | 24.79 | 23.75 | 23.95 | 65,009 | -0.75(-3.04%) |
May 10, 2018 | 24.72 | 24.79 | 24.60 | 24.70 | 26,442 | -0.07(-0.28%) |
May 09, 2018 | 25.01 | 25.37 | 24.58 | 24.77 | 40,508 | -0.28(-1.12%) |
May 08, 2018 | 25.22 | 25.35 | 24.41 | 25.05 | 86,708 | +0.02(+0.08%) |
May 07, 2018 | 26.45 | 26.45 | 24.93 | 25.03 | 127,597 | -1.97(-7.30%) |
May 04, 2018 | 27.50 | 27.50 | 26.10 | 27.00 | 115,953 | -0.78(-2.81%) |
May 03, 2018 | 28.35 | 28.36 | 27.39 | 27.78 | 37,977 | -0.60(-2.11%) |
May 02, 2018 | 29.09 | 29.25 | 28.27 | 28.38 | 23,315 | -0.61(-2.10%) |
May 01, 2018 | 27.75 | 29.25 | 27.75 | 28.99 | 55,358 | +1.24(+4.47%) |
Apr 30, 2018 | 27.85 | 28.21 | 27.65 | 27.75 | 131,324 | -0.14(-0.50%) |
Apr 27, 2018 | 28.05 | 28.15 | 27.79 | 27.89 | 3,974 | -0.13(-0.46%) |
Apr 26, 2018 | 27.94 | 28.25 | 27.65 | 28.02 | 29,931 | +0.05(+0.18%) |
Apr 25, 2018 | 28.32 | 28.32 | 27.80 | 27.97 | 33,978 | -0.44(-1.55%) |
Apr 24, 2018 | 29.00 | 29.09 | 28.13 | 28.41 | 41,233 | -0.59(-2.03%) |
Apr 23, 2018 | 29.11 | 29.11 | 28.71 | 29.00 | 19,495 | -0.13(-0.45%) |
Apr 20, 2018 | 29.31 | 29.49 | 28.75 | 29.13 | 30,391 | -0.17(-0.58%) |
Apr 19, 2018 | 29.04 | 29.55 | 28.78 | 29.30 | 18,379 | +0.19(+0.65%) |
Apr 18, 2018 | 29.16 | 29.40 | 28.56 | 29.11 | 32,886 | +0.05(+0.17%) |
Apr 17, 2018 | 29.72 | 29.78 | 28.92 | 29.06 | 31,084 | -0.63(-2.12%) |
Apr 16, 2018 | 29.44 | 29.78 | 29.09 | 29.69 | 18,578 | +0.28(+0.95%) |
Apr 13, 2018 | 29.08 | 29.64 | 28.84 | 29.41 | 17,164 | +0.41(+1.41%) |
Apr 12, 2018 | 28.64 | 29.08 | 28.26 | 29.00 | 23,624 | +0.39(+1.36%) |
Apr 11, 2018 | 28.85 | 28.85 | 28.45 | 28.61 | 7,881 | -0.36(-1.24%) |
Apr 10, 2018 | 28.84 | 29.44 | 28.74 | 28.97 | 27,454 | +0.24(+0.84%) |
Apr 09, 2018 | 28.89 | 29.15 | 28.64 | 28.73 | 45,845 | +0.07(+0.24%) |
Apr 06, 2018 | 28.82 | 29.03 | 28.50 | 28.66 | 40,410 | -0.29(-1.00%) |
Apr 05, 2018 | 29.40 | 29.82 | 28.63 | 28.95 | 17,303 | -0.32(-1.09%) |
Apr 04, 2018 | 28.81 | 29.34 | 28.56 | 29.27 | 14,373 | +0.13(+0.45%) |
Apr 03, 2018 | 28.85 | 29.50 | 28.85 | 29.14 | 26,769 | +0.34(+1.18%) |
Apr 02, 2018 | 29.24 | 29.50 | 28.53 | 28.80 | 26,832 | -0.35(-1.20%) |
Mar 29, 2018 | 29.15 | 29.15 | 29.15 | 0 | -0.10(-0.34%) | |
Mar 28, 2018 | 29.29 | 29.32 | 28.85 | 29.25 | 28,914 | -0.04(-0.14%) |
Mar 27, 2018 | 29.13 | 29.73 | 28.92 | 29.29 | 40,584 | +0.22(+0.76%) |
Mar 26, 2018 | 29.52 | 29.65 | 28.58 | 29.07 | 69,675 | -0.13(-0.45%) |
Mar 23, 2018 | 30.64 | 30.99 | 29.20 | 29.20 | 42,794 | -1.46(-4.76%) |
Mar 22, 2018 | 30.81 | 31.06 | 30.46 | 30.66 | 13,182 | -0.37(-1.19%) |
Mar 21, 2018 | 31.25 | 31.26 | 31.02 | 31.03 | 14,838 | -0.23(-0.74%) |
Mar 20, 2018 | 31.27 | 31.73 | 31.15 | 31.26 | 53,070 | +0.12(+0.39%) |
Mar 19, 2018 | 31.89 | 31.89 | 31.03 | 31.14 | 71,652 | -0.83(-2.60%) |
Mar 16, 2018 | 32.65 | 32.70 | 31.93 | 31.97 | 34,810 | -0.83(-2.53%) |
Mar 15, 2018 | 32.37 | 32.97 | 32.37 | 32.80 | 11,071 | +0.55(+1.71%) |
Mar 14, 2018 | 32.83 | 33.02 | 32.10 | 32.25 | 40,697 | -0.75(-2.27%) |
Mar 13, 2018 | 32.51 | 33.10 | 32.40 | 33.00 | 53,243 | +0.56(+1.73%) |
Mar 12, 2018 | 32.29 | 32.58 | 31.85 | 32.44 | 21,003 | +0.16(+0.50%) |
Mar 09, 2018 | 30.67 | 32.50 | 30.55 | 32.28 | 53,768 | +1.74(+5.70%) |
Mar 08, 2018 | 30.01 | 31.19 | 29.25 | 30.54 | 39,739 | +1.89(+6.60%) |
Mar 07, 2018 | 28.54 | 28.84 | 28.33 | 28.65 | 12,363 | +0.08(+0.28%) |
Mar 06, 2018 | 28.85 | 28.85 | 28.48 | 28.57 | 11,991 | -0.14(-0.49%) |
Mar 05, 2018 | 28.22 | 29.00 | 28.22 | 28.71 | 22,434 | +0.39(+1.38%) |
Mar 02, 2018 | 27.19 | 28.59 | 26.99 | 28.32 | 32,070 | +1.11(+4.08%) |
Mar 01, 2018 | 28.79 | 28.79 | 26.90 | 27.21 | 63,808 | -1.70(-5.88%) |
Feb 28, 2018 | 29.41 | 29.51 | 28.76 | 28.91 | 24,205 | -0.57(-1.93%) |
Feb 27, 2018 | 29.43 | 29.71 | 29.41 | 29.48 | 25,467 | -0.13(-0.44%) |
Feb 26, 2018 | 29.18 | 29.89 | 29.00 | 29.61 | 28,634 | +0.61(+2.10%) |
Feb 23, 2018 | 29.41 | 29.50 | 28.86 | 29.00 | 36,245 | -0.46(-1.56%) |
Feb 22, 2018 | 29.50 | 30.12 | 29.40 | 29.46 | 19,581 | -0.05(-0.17%) |
Feb 21, 2018 | 29.75 | 30.02 | 29.40 | 29.51 | 33,466 | -0.22(-0.74%) |
Feb 20, 2018 | 30.12 | 30.13 | 29.50 | 29.73 | 23,494 | -0.22(-0.73%) |
Feb 16, 2018 | 29.95 | 29.95 | 29.95 | 0 | +0.45(+1.53%) | |
Feb 15, 2018 | 29.73 | 30.41 | 29.31 | 29.50 | 39,688 | -0.23(-0.77%) |
Feb 14, 2018 | 29.52 | 29.86 | 29.46 | 29.73 | 13,663 | +0.13(+0.44%) |
Feb 13, 2018 | 29.44 | 29.60 | 28,128 | -0.45(-1.50%) | ||
Feb 12, 2018 | 30.24 | 30.67 | 29.90 | 30.05 | 24,120 | -0.03(-0.10%) |
Feb 09, 2018 | 30.23 | 30.23 | 29.61 | 30.08 | 38,735 | -0.07(-0.23%) |
Feb 08, 2018 | 30.95 | 30.95 | 30.22 | 30.15 | 6,851 | -0.64(-2.08%) |
Feb 07, 2018 | 30.49 | 30.81 | 29.93 | 30.79 | 126,598 | +0.69(+2.29%) |
Feb 06, 2018 | 28.90 | 30.82 | 28.66 | 30.10 | 46,445 | +0.21(+0.70%) |
Feb 05, 2018 | 30.32 | 30.50 | 29.43 | 29.89 | 36,993 | -0.61(-2.00%) |
Feb 02, 2018 | 31.21 | 31.22 | 30.47 | 30.50 | 16,888 | -0.73(-2.34%) |
Feb 01, 2018 | 30.94 | 31.38 | 30.84 | 31.23 | 26,119 | +0.39(+1.26%) |
Jan 31, 2018 | 30.81 | 30.99 | 30.46 | 30.84 | 26,071 | -0.01(-0.03%) |
Jan 30, 2018 | 30.66 | 30.59 | 30.50 | 30.85 | 20,273 | +0.26(+0.85%) |
Jan 29, 2018 | 31.16 | 31.48 | 30.46 | 30.59 | 29,904 | -0.59(-1.89%) |
Jan 26, 2018 | 31.81 | 31.81 | 30.97 | 31.18 | 23,806 | -0.32(-1.02%) |
Jan 25, 2018 | 31.88 | 31.88 | 31.26 | 31.50 | 19,843 | -0.25(-0.79%) |
Jan 24, 2018 | 31.40 | 31.95 | 31.40 | 31.75 | 53,305 | +0.50(+1.60%) |
Jan 23, 2018 | 31.39 | 31.62 | 30.90 | 31.25 | 27,908 | +0.01(+0.03%) |
Jan 22, 2018 | 31.27 | 31.41 | 30.80 | 31.24 | 18,036 | -0.03(-0.10%) |
Jan 19, 2018 | 31.77 | 31.78 | 31.05 | 31.27 | 17,629 | -0.15(-0.48%) |
Jan 18, 2018 | 32.15 | 32.50 | 31.05 | 31.42 | 18,748 | -0.66(-2.06%) |
Jan 17, 2018 | 32.16 | 32.49 | 31.95 | 32.08 | 15,660 | -0.22(-0.68%) |
Jan 16, 2018 | 32.43 | 32.67 | 32.16 | 32.30 | 20,308 | -0.13(-0.40%) |
Jan 15, 2018 | 32.38 | 32.51 | 30.95 | 32.43 | 13,276 | +0.23(+0.71%) |
Jan 12, 2018 | 31.61 | 32.36 | 31.56 | 32.20 | 24,395 | +0.44(+1.39%) |
Jan 11, 2018 | 31.64 | 32.39 | 31.63 | 31.76 | 49,895 | -0.35(-1.09%) |
Jan 10, 2018 | 31.99 | 32.50 | 31.86 | 32.11 | 31,031 | +0.12(+0.38%) |
Jan 09, 2018 | 31.61 | 32.36 | 31.51 | 31.99 | 31,780 | +0.36(+1.14%) |
Jan 08, 2018 | 31.79 | 31.87 | 31.19 | 31.63 | 37,112 | +0.16(+0.51%) |
Jan 05, 2018 | 31.26 | 31.90 | 31.26 | 31.47 | 19,219 | -0.18(-0.57%) |
Jan 04, 2018 | 30.44 | 31.97 | 30.44 | 31.65 | 41,319 | +0.64(+2.06%) |
Jan 03, 2018 | 31.05 | 31.16 | 30.62 | 31.01 | 16,143 | +0.10(+0.32%) |
Jan 02, 2018 | 30.77 | 31.37 | 30.58 | 30.91 | 16,601 | -0.19(-0.61%) |
Dec 29, 2017 | 31.10 | 31.10 | 31.10 | 0 | +0.10(+0.32%) | |
Dec 28, 2017 | 30.84 | 31.08 | 30.61 | 31.00 | 13,522 | +0.00(+0.00%) |
Dec 27, 2017 | 31.96 | 31.96 | 30.80 | 31.00 | 18,648 | -0.96(-3.00%) |
Dec 22, 2017 | 31.98 | 32.52 | 31.84 | 31.96 | 15,139 | -0.09(-0.28%) |
Dec 21, 2017 | 32.05 | 32.88 | 31.90 | 32.05 | 22,072 | -0.24(-0.74%) |
Dec 20, 2017 | 32.09 | 32.41 | 31.91 | 32.29 | 10,410 | +0.14(+0.44%) |
Dec 19, 2017 | 32.36 | 32.44 | 32.04 | 32.15 | 31,267 | -0.22(-0.68%) |
Dec 18, 2017 | 31.04 | 32.75 | 31.04 | 32.37 | 60,153 | +1.38(+4.45%) |
Dec 15, 2017 | 30.60 | 31.33 | 30.43 | 30.99 | 108,027 | +0.29(+0.94%) |
Dec 14, 2017 | 30.99 | 31.45 | 30.70 | 30.70 | 32,321 | -0.44(-1.41%) |
Dec 13, 2017 | 31.23 | 31.35 | 30.99 | 31.14 | 35,098 | -0.22(-0.70%) |
Dec 12, 2017 | 31.10 | 31.37 | 30.83 | 31.36 | 20,131 | +0.12(+0.38%) |
Dec 11, 2017 | 30.95 | 31.31 | 30.76 | 31.24 | 30,535 | +0.48(+1.56%) |
Dec 08, 2017 | 30.70 | 30.92 | 30.67 | 30.76 | 23,247 | +0.17(+0.56%) |
Dec 07, 2017 | 29.98 | 30.75 | 29.93 | 30.59 | 28,803 | +0.43(+1.43%) |
Dec 06, 2017 | 30.88 | 30.90 | 29.72 | 30.16 | 53,682 | -0.09(-0.30%) |
Dec 05, 2017 | 30.42 | 30.54 | 30.19 | 30.25 | 26,358 | -0.27(-0.88%) |
Dec 04, 2017 | 31.38 | 31.38 | 30.47 | 30.52 | 24,156 | -0.48(-1.55%) |
Dec 01, 2017 | 30.19 | 31.04 | 30.19 | 31.00 | 56,423 | +0.81(+2.68%) |
Nov 30, 2017 | 30.45 | 30.47 | 30.09 | 30.19 | 43,079 | +0.06(+0.20%) |
Nov 29, 2017 | 30.21 | 30.33 | 29.95 | 30.13 | 26,985 | -0.05(-0.17%) |
Nov 28, 2017 | 30.24 | 30.58 | 30.03 | 30.18 | 18,713 | -0.02(-0.07%) |
Nov 27, 2017 | 30.09 | 30.37 | 29.99 | 30.20 | 43,238 | -0.05(-0.17%) |
Nov 24, 2017 | 30.23 | 30.25 | 29.95 | 30.25 | 20,748 | +0.17(+0.57%) |
Nov 23, 2017 | 30.06 | 30.09 | 29.95 | 30.08 | 13,458 | -0.03(-0.10%) |
Nov 22, 2017 | 30.30 | 30.42 | 30.06 | 30.11 | 24,140 | -0.21(-0.69%) |
Nov 21, 2017 | 30.12 | 30.40 | 30.10 | 30.32 | 51,883 | +0.15(+0.50%) |
Nov 20, 2017 | 30.18 | 30.32 | 29.96 | 30.17 | 21,837 | +0.08(+0.27%) |
Nov 17, 2017 | 30.14 | 30.27 | 29.95 | 30.09 | 24,134 | -0.11(-0.36%) |
Nov 16, 2017 | 30.46 | 30.46 | 29.89 | 30.20 | 25,920 | +0.07(+0.23%) |
Nov 15, 2017 | 29.91 | 30.54 | 29.85 | 30.13 | 70,949 | +0.09(+0.30%) |
Nov 14, 2017 | 30.03 | 30.32 | 29.63 | 30.04 | 44,038 | +0.20(+0.67%) |
Nov 13, 2017 | 31.17 | 31.17 | 29.79 | 29.84 | 34,860 | -1.01(-3.27%) |
Nov 10, 2017 | 30.31 | 31.07 | 30.27 | 30.85 | 35,620 | +0.44(+1.45%) |
Nov 09, 2017 | 30.87 | 31.06 | 30.18 | 30.41 | 31,484 | -0.45(-1.46%) |
Nov 08, 2017 | 31.63 | 31.63 | 30.76 | 30.86 | 84,343 | -0.21(-0.68%) |
Nov 07, 2017 | 31.01 | 31.08 | 30.89 | 31.07 | 36,470 | +0.16(+0.52%) |
Nov 06, 2017 | 30.75 | 30.99 | 30.36 | 30.91 | 62,520 | +0.30(+0.98%) |
Nov 03, 2017 | 31.83 | 31.83 | 30.50 | 30.61 | 45,993 | -1.07(-3.38%) |
Nov 02, 2017 | 32.79 | 32.95 | 31.36 | 31.68 | 106,047 | -1.37(-4.15%) |
Nov 01, 2017 | 33.72 | 33.72 | 32.95 | 33.05 | 27,023 | -0.59(-1.75%) |
Oct 31, 2017 | 33.07 | 33.75 | 32.91 | 33.64 | 21,904 | +0.50(+1.51%) |
Oct 30, 2017 | 32.81 | 33.34 | 32.81 | 33.14 | 26,888 | +0.36(+1.10%) |
Oct 27, 2017 | 32.84 | 32.97 | 32.47 | 32.78 | 21,583 | -0.04(-0.12%) |
Oct 26, 2017 | 33.10 | 33.10 | 32.64 | 32.82 | 10,127 | -0.28(-0.85%) |
Oct 25, 2017 | 32.59 | 33.14 | 32.57 | 33.10 | 59,780 | +0.50(+1.53%) |
Oct 24, 2017 | 32.25 | 32.60 | 32.25 | 32.60 | 28,452 | +0.19(+0.59%) |
Oct 23, 2017 | 32.21 | 32.57 | 32.16 | 32.41 | 27,150 | +0.04(+0.12%) |
Oct 20, 2017 | 32.25 | 32.61 | 32.24 | 32.37 | 23,597 | +0.19(+0.59%) |
Oct 19, 2017 | 32.34 | 32.34 | 32.00 | 32.18 | 6,540 | -0.07(-0.22%) |
Oct 18, 2017 | 32.06 | 32.49 | 32.01 | 32.25 | 16,035 | +0.37(+1.16%) |
Oct 17, 2017 | 31.50 | 31.95 | 31.23 | 31.88 | 43,329 | +0.49(+1.56%) |
Oct 16, 2017 | 31.36 | 31.50 | 31.13 | 31.39 | 20,833 | +0.22(+0.71%) |
Oct 13, 2017 | 31.26 | 31.34 | 31.10 | 31.17 | 6,493 | -0.09(-0.29%) |
Oct 12, 2017 | 31.07 | 31.29 | 31.00 | 31.26 | 12,528 | +0.04(+0.13%) |
Oct 11, 2017 | 30.93 | 31.30 | 30.84 | 31.22 | 18,524 | +0.23(+0.74%) |
Oct 10, 2017 | 31.05 | 31.09 | 30.81 | 30.99 | 19,172 | +0.13(+0.42%) |
Oct 06, 2017 | 30.89 | 30.97 | 30.50 | 30.86 | 16,871 | -0.05(-0.16%) |
Oct 05, 2017 | 30.86 | 31.30 | 30.64 | 30.91 | 37,736 | +0.04(+0.13%) |
Oct 04, 2017 | 30.88 | 30.88 | 30.54 | 30.87 | 20,793 | +0.08(+0.26%) |
Oct 03, 2017 | 29.96 | 30.89 | 29.96 | 30.79 | 20,445 | +0.83(+2.77%) |
Oct 02, 2017 | 29.89 | 30.20 | 29.58 | 29.96 | 33,139 | +0.10(+0.33%) |
Sep 29, 2017 | 29.71 | 30.24 | 29.70 | 29.86 | 82,492 | -0.10(-0.33%) |
Sep 28, 2017 | 29.51 | 30.06 | 29.41 | 29.96 | 43,629 | +0.33(+1.11%) |
Sep 27, 2017 | 29.83 | 29.63 | 41,123 | +0.07(+0.24%) | ||
Sep 26, 2017 | 29.65 | 29.95 | 29.07 | 29.56 | 23,341 | -0.04(-0.14%) |
Sep 25, 2017 | 29.93 | 30.26 | 29.60 | 29.60 | 13,568 | -0.36(-1.20%) |
Sep 22, 2017 | 30.26 | 30.26 | 29.82 | 29.96 | 9,427 | +0.16(+0.54%) |
Sep 21, 2017 | 30.28 | 30.29 | 29.76 | 29.80 | 9,594 | -0.01(-0.03%) |
Sep 20, 2017 | 29.63 | 30.15 | 29.44 | 29.81 | 16,066 | -0.09(-0.30%) |
Sep 19, 2017 | 29.91 | 29.99 | 29.44 | 29.90 | 33,009 | -0.03(-0.10%) |
Sep 18, 2017 | 29.77 | 30.21 | 29.42 | 29.93 | 24,630 | +0.24(+0.81%) |
Sep 15, 2017 | 29.63 | 30.15 | 29.27 | 29.69 | 55,502 | -0.26(-0.87%) |
Sep 14, 2017 | 29.84 | 30.00 | 29.60 | 29.95 | 27,980 | +0.31(+1.05%) |
Sep 13, 2017 | 29.59 | 29.90 | 29.30 | 29.64 | 35,879 | +0.14(+0.47%) |
Sep 12, 2017 | 29.06 | 29.60 | 29.06 | 29.50 | 16,807 | +0.18(+0.61%) |
Sep 11, 2017 | 29.39 | 29.39 | 29.15 | 29.32 | 22,253 | +0.16(+0.55%) |
Sep 08, 2017 | 29.61 | 29.97 | 29.16 | 29.16 | 24,256 | -0.61(-2.05%) |
Sep 07, 2017 | 29.68 | 30.04 | 29.65 | 29.77 | 18,374 | +0.09(+0.30%) |
Sep 06, 2017 | 29.86 | 29.86 | 29.60 | 29.68 | 21,035 | -0.14(-0.47%) |
Sep 05, 2017 | 28.91 | 29.96 | 28.91 | 29.82 | 32,575 | +1.12(+3.90%) |
Sep 01, 2017 | 28.66 | 28.85 | 28.31 | 28.70 | 34,970 | +0.12(+0.42%) |
Aug 31, 2017 | 28.91 | 29.14 | 28.50 | 28.58 | 25,111 | -0.23(-0.80%) |
Aug 30, 2017 | 29.04 | 29.35 | 28.80 | 28.81 | 19,710 | -0.15(-0.52%) |
Aug 29, 2017 | 28.76 | 29.13 | 28.75 | 28.96 | 31,826 | -0.22(-0.75%) |
Aug 28, 2017 | 29.61 | 29.61 | 28.90 | 29.18 | 27,154 | +0.10(+0.34%) |
Aug 25, 2017 | 28.75 | 29.12 | 28.52 | 29.08 | 31,013 | +0.37(+1.29%) |
Aug 24, 2017 | 29.14 | 29.22 | 28.55 | 28.71 | 64,478 | -0.43(-1.48%) |
Aug 23, 2017 | 29.80 | 29.80 | 28.98 | 29.14 | 68,121 | -0.67(-2.25%) |
Aug 22, 2017 | 30.14 | 30.18 | 29.77 | 29.81 | 41,612 | -0.19(-0.63%) |
Aug 21, 2017 | 30.16 | 30.81 | 29.50 | 30.00 | 44,117 | -0.24(-0.79%) |
Aug 18, 2017 | 30.45 | 30.45 | 30.16 | 30.24 | 21,879 | -0.04(-0.13%) |
Aug 17, 2017 | 30.95 | 31.19 | 30.13 | 30.28 | 37,546 | -0.71(-2.29%) |
Aug 16, 2017 | 30.43 | 31.14 | 30.11 | 30.99 | 55,916 | +0.09(+0.29%) |
Aug 15, 2017 | 31.37 | 31.37 | 30.61 | 30.90 | 35,644 | -0.30(-0.96%) |
Aug 14, 2017 | 31.15 | 31.44 | 30.91 | 31.20 | 65,803 | +0.09(+0.29%) |
Aug 11, 2017 | 31.15 | 31.32 | 30.91 | 31.11 | 52,131 | +0.03(+0.10%) |
Aug 10, 2017 | 30.83 | 31.23 | 30.80 | 31.08 | 69,876 | +0.08(+0.26%) |
Aug 09, 2017 | 31.27 | 31.28 | 30.85 | 31.00 | 67,482 | -0.41(-1.31%) |
Aug 08, 2017 | 33.50 | 33.74 | 30.72 | 31.41 | 149,412 | -2.05(-6.13%) |
Aug 04, 2017 | 31.49 | 33.82 | 30.70 | 33.46 | 99,049 | +0.54(+1.64%) |
Aug 03, 2017 | 33.00 | 33.26 | 32.60 | 32.92 | 14,385 | -0.28(-0.84%) |
Aug 02, 2017 | 33.37 | 33.50 | 32.92 | 33.20 | 22,119 | +0.20(+0.61%) |
Aug 01, 2017 | 32.90 | 33.49 | 32.78 | 33.00 | 17,768 | +0.06(+0.18%) |
Jul 31, 2017 | 34.40 | 34.40 | 32.60 | 32.94 | 36,541 | -0.64(-1.91%) |
Jul 28, 2017 | 32.94 | 33.76 | 32.94 | 33.58 | 16,161 | +0.57(+1.73%) |
Jul 27, 2017 | 33.67 | 33.99 | 32.96 | 33.01 | 21,509 | -0.92(-2.71%) |
Jul 26, 2017 | 33.71 | 34.38 | 33.69 | 33.93 | 15,133 | +0.27(+0.80%) |
Jul 25, 2017 | 33.86 | 33.99 | 33.43 | 33.66 | 41,194 | -0.09(-0.27%) |
Jul 24, 2017 | 34.05 | 34.05 | 33.55 | 33.75 | 18,421 | -0.30(-0.88%) |
Jul 21, 2017 | 35.19 | 35.20 | 33.98 | 34.05 | 10,519 | -1.13(-3.21%) |
Jul 20, 2017 | 34.83 | 35.47 | 34.83 | 35.18 | 15,219 | +0.26(+0.74%) |
Jul 19, 2017 | 34.54 | 35.26 | 34.54 | 34.92 | 15,027 | +0.07(+0.20%) |
Jul 18, 2017 | 34.60 | 34.91 | 34.60 | 34.85 | 18,333 | +0.27(+0.78%) |
Jul 17, 2017 | 34.63 | 34.75 | 34.39 | 34.58 | 5,121 | +0.06(+0.17%) |
Jul 14, 2017 | 34.81 | 34.15 | 34.52 | 13,874 | +0.45(+1.32%) | |
Jul 13, 2017 | 33.54 | 34.19 | 33.31 | 34.07 | 33,432 | +0.47(+1.40%) |
Jul 12, 2017 | 34.46 | 34.46 | 33.33 | 33.60 | 21,784 | -0.86(-2.50%) |
Jul 11, 2017 | 34.01 | 34.49 | 33.42 | 34.46 | 21,643 | +0.77(+2.29%) |
Jul 10, 2017 | 33.68 | 34.04 | 33.31 | 33.69 | 34,664 | +0.45(+1.35%) |
Jul 07, 2017 | 33.66 | 33.66 | 33.15 | 33.24 | 14,425 | -0.24(-0.72%) |
Jul 06, 2017 | 34.01 | 34.18 | 33.41 | 33.48 | 10,293 | -0.74(-2.16%) |
Jul 05, 2017 | 34.62 | 35.00 | 34.10 | 34.22 | 10,974 | -0.49(-1.41%) |
Jul 04, 2017 | 34.71 | 35.02 | 34.16 | 34.71 | 14,237 | +0.24(+0.70%) |
Jul 03, 2017 | 34.47 | 34.47 | 34.47 | 34.47 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 34.18 | 34.90 | 34.17 | 34.47 | 23,046 | +0.30(+0.88%) |
Jun 29, 2017 | 33.76 | 34.33 | 33.64 | 34.17 | 14,021 | +0.08(+0.23%) |
Jun 28, 2017 | 34.05 | 34.24 | 33.82 | 34.09 | 11,347 | +0.18(+0.53%) |
Jun 27, 2017 | 33.41 | 34.38 | 33.28 | 33.91 | 21,973 | +0.39(+1.16%) |
Jun 26, 2017 | 34.01 | 34.10 | 33.22 | 33.52 | 28,378 | -0.56(-1.64%) |
Jun 23, 2017 | 33.62 | 34.09 | 33.60 | 34.08 | 18,662 | +0.34(+1.01%) |
Jun 22, 2017 | 32.73 | 33.88 | 32.64 | 33.74 | 35,786 | +1.06(+3.24%) |
Jun 21, 2017 | 32.89 | 32.95 | 32.42 | 32.68 | 32,021 | -0.05(-0.15%) |
Jun 20, 2017 | 33.20 | 33.40 | 32.73 | 32.73 | 22,720 | -0.47(-1.42%) |
Jun 19, 2017 | 33.45 | 33.45 | 33.16 | 33.20 | 30,739 | -0.26(-0.78%) |
Jun 16, 2017 | 33.89 | 34.01 | 33.08 | 33.46 | 42,297 | -0.51(-1.50%) |
Jun 15, 2017 | 33.99 | 34.04 | 33.76 | 33.97 | 18,014 | -0.06(-0.18%) |
Jun 14, 2017 | 34.14 | 34.25 | 33.84 | 34.03 | 31,161 | -0.09(-0.26%) |
Jun 13, 2017 | 34.21 | 34.21 | 33.64 | 34.12 | 31,261 | +0.08(+0.24%) |
Jun 12, 2017 | 34.35 | 34.35 | 33.86 | 34.04 | 15,573 | -0.11(-0.32%) |
Jun 09, 2017 | 33.97 | 34.27 | 33.86 | 34.15 | 31,885 | +0.31(+0.92%) |
Jun 08, 2017 | 33.31 | 34.22 | 33.31 | 33.84 | 24,761 | +0.47(+1.41%) |
Jun 07, 2017 | 33.73 | 34.14 | 33.22 | 33.37 | 33,693 | -0.36(-1.07%) |
Jun 06, 2017 | 34.49 | 34.99 | 33.50 | 33.73 | 35,201 | -0.97(-2.80%) |
Jun 05, 2017 | 35.09 | 35.13 | 34.65 | 34.70 | 13,870 | -0.39(-1.11%) |
Jun 02, 2017 | 35.05 | 35.59 | 34.80 | 35.09 | 25,763 | +0.07(+0.20%) |