Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.21 | 34.69 | 34.04 | 34.06 | 850,586 | -0.24(-0.71%) |
May 30, 2018 | 34.21 | 34.69 | 33.84 | 34.30 | 712,990 | +0.39(+1.14%) |
May 29, 2018 | 33.43 | 34.06 | 33.38 | 33.92 | 560,541 | +0.24(+0.72%) |
May 25, 2018 | 33.67 | 33.67 | 33.67 | 0 | -0.19(-0.57%) | |
May 24, 2018 | 33.87 | 33.97 | 33.41 | 33.87 | 693,403 | -0.10(-0.29%) |
May 23, 2018 | 33.48 | 34.06 | 33.34 | 33.97 | 604,673 | +0.15(+0.43%) |
May 22, 2018 | 34.01 | 34.45 | 33.67 | 33.82 | 521,055 | +0.05(+0.14%) |
May 21, 2018 | 33.63 | 34.21 | 33.43 | 33.77 | 966,765 | +0.58(+1.75%) |
May 18, 2018 | 35.18 | 35.18 | 33.14 | 33.19 | 2,158,422 | -2.57(-7.19%) |
May 17, 2018 | 35.52 | 35.91 | 35.23 | 35.76 | 648,790 | +0.34(+0.96%) |
May 16, 2018 | 34.94 | 35.61 | 34.63 | 35.42 | 604,790 | +0.63(+1.81%) |
May 15, 2018 | 34.60 | 34.89 | 34.40 | 34.79 | 745,386 | -0.19(-0.55%) |
May 14, 2018 | 34.74 | 35.42 | 34.64 | 34.98 | 669,069 | +0.44(+1.26%) |
May 11, 2018 | 34.84 | 35.07 | 34.35 | 34.55 | 359,718 | -0.44(-1.25%) |
May 10, 2018 | 34.60 | 35.23 | 34.55 | 34.98 | 562,312 | +0.58(+1.69%) |
May 09, 2018 | 33.92 | 34.60 | 33.72 | 34.40 | 727,194 | +0.44(+1.29%) |
May 08, 2018 | 32.90 | 34.06 | 32.56 | 33.97 | 1,085,175 | +0.95(+2.87%) |
May 07, 2018 | 32.70 | 33.09 | 32.44 | 33.02 | 837,137 | +0.51(+1.57%) |
May 04, 2018 | 31.59 | 32.73 | 31.44 | 32.51 | 592,805 | +0.78(+2.45%) |
May 03, 2018 | 31.59 | 32.02 | 31.30 | 31.73 | 787,986 | -0.10(-0.30%) |
May 02, 2018 | 31.93 | 32.27 | 31.78 | 31.83 | 617,126 | +0.00(+0.00%) |
May 01, 2018 | 31.25 | 31.98 | 30.91 | 31.83 | 657,328 | +0.65(+2.09%) |
Apr 30, 2018 | 31.86 | 32.00 | 31.13 | 31.18 | 969,625 | -0.39(-1.23%) |
Apr 27, 2018 | 32.73 | 32.87 | 31.23 | 31.57 | 1,257,774 | -0.77(-2.40%) |
Apr 26, 2018 | 32.20 | 32.92 | 31.62 | 32.34 | 1,602,312 | +0.10(+0.30%) |
Apr 25, 2018 | 32.34 | 32.44 | 31.37 | 32.25 | 1,744,342 | +0.05(+0.15%) |
Apr 24, 2018 | 32.63 | 33.02 | 31.66 | 32.20 | 982,220 | -0.29(-0.89%) |
Apr 23, 2018 | 32.92 | 33.02 | 32.23 | 32.49 | 792,398 | -0.19(-0.59%) |
Apr 20, 2018 | 33.41 | 33.94 | 32.58 | 32.68 | 1,854,086 | -0.87(-2.60%) |
Apr 19, 2018 | 35.44 | 35.44 | 33.23 | 33.55 | 1,904,192 | -2.42(-6.73%) |
Apr 18, 2018 | 36.31 | 36.36 | 35.54 | 35.97 | 1,359,689 | -0.53(-1.46%) |
Apr 17, 2018 | 35.97 | 36.63 | 35.88 | 36.51 | 1,054,523 | +0.77(+2.17%) |
Apr 16, 2018 | 36.02 | 36.07 | 35.63 | 35.73 | 912,290 | +0.10(+0.27%) |
Apr 13, 2018 | 35.92 | 35.97 | 35.39 | 35.63 | 590,219 | +0.00(+0.00%) |
Apr 12, 2018 | 34.57 | 35.83 | 34.57 | 35.63 | 682,524 | +0.73(+2.08%) |
Apr 11, 2018 | 34.67 | 35.25 | 34.42 | 34.91 | 661,073 | +0.10(+0.28%) |
Apr 10, 2018 | 34.28 | 35.20 | 33.84 | 34.81 | 1,312,129 | +1.31(+3.90%) |
Apr 09, 2018 | 33.12 | 34.38 | 33.02 | 33.50 | 1,289,762 | +0.87(+2.67%) |
Apr 06, 2018 | 33.07 | 33.84 | 32.39 | 32.63 | 874,767 | -0.97(-2.88%) |
Apr 05, 2018 | 34.04 | 34.21 | 33.46 | 33.60 | 795,253 | -0.15(-0.43%) |
Apr 04, 2018 | 32.29 | 33.94 | 32.05 | 33.75 | 765,421 | +0.58(+1.75%) |
Apr 03, 2018 | 32.73 | 33.26 | 32.58 | 33.16 | 963,370 | +0.77(+2.39%) |
Apr 02, 2018 | 33.36 | 33.75 | 31.86 | 32.39 | 1,125,883 | -1.31(-3.88%) |
Mar 29, 2018 | 33.70 | 33.70 | 33.70 | 0 | +0.68(+2.05%) | |
Mar 28, 2018 | 34.18 | 34.18 | 32.73 | 33.02 | 1,474,538 | -1.21(-3.54%) |
Mar 27, 2018 | 36.55 | 36.55 | 34.08 | 34.23 | 1,504,630 | -2.18(-5.98%) |
Mar 26, 2018 | 35.34 | 36.46 | 31.72 | 36.41 | 1,093,833 | +1.69(+4.88%) |
Mar 23, 2018 | 35.68 | 35.88 | 34.67 | 34.71 | 1,739,034 | -0.82(-2.32%) |
Mar 22, 2018 | 36.07 | 36.60 | 35.54 | 35.54 | 1,346,022 | -1.11(-3.04%) |
Mar 21, 2018 | 35.25 | 37.04 | 35.05 | 36.65 | 2,000,162 | +1.55(+4.41%) |
Mar 20, 2018 | 35.34 | 35.95 | 35.05 | 35.10 | 1,500,026 | -0.24(-0.68%) |
Mar 19, 2018 | 34.91 | 35.46 | 34.57 | 35.34 | 1,837,450 | +0.39(+1.11%) |
Mar 16, 2018 | 34.91 | 35.30 | 34.76 | 34.96 | 1,538,249 | -0.05(-0.14%) |
Mar 15, 2018 | 35.10 | 35.22 | 34.76 | 35.00 | 929,090 | +0.00(+0.00%) |
Mar 14, 2018 | 35.20 | 35.54 | 34.91 | 35.00 | 1,044,246 | +0.19(+0.56%) |
Mar 13, 2018 | 35.39 | 35.68 | 34.68 | 34.81 | 816,431 | -0.44(-1.24%) |
Mar 12, 2018 | 35.54 | 35.71 | 35.10 | 35.25 | 911,725 | -0.15(-0.41%) |
Mar 09, 2018 | 35.00 | 35.39 | 34.91 | 35.39 | 984,697 | +0.68(+1.95%) |
Mar 08, 2018 | 34.76 | 35.08 | 34.42 | 34.71 | 698,217 | +0.24(+0.70%) |
Mar 07, 2018 | 34.57 | 34.47 | 812,046 | +0.44(+1.28%) | ||
Mar 06, 2018 | 33.02 | 34.08 | 32.87 | 34.04 | 874,549 | +1.11(+3.38%) |
Mar 05, 2018 | 32.49 | 33.16 | 32.20 | 32.92 | 621,074 | +0.34(+1.04%) |
Mar 02, 2018 | 31.57 | 32.68 | 31.28 | 32.58 | 736,104 | +0.58(+1.82%) |
Mar 01, 2018 | 32.10 | 32.61 | 31.52 | 32.00 | 765,851 | -0.15(-0.45%) |
Feb 28, 2018 | 32.78 | 32.97 | 32.10 | 32.15 | 717,733 | -0.48(-1.48%) |
Feb 27, 2018 | 33.16 | 33.36 | 32.58 | 32.63 | 798,614 | -0.63(-1.89%) |
Feb 26, 2018 | 32.78 | 33.36 | 32.63 | 33.26 | 511,170 | +0.58(+1.78%) |
Feb 23, 2018 | 32.10 | 32.70 | 31.91 | 32.68 | 615,996 | +0.73(+2.27%) |
Feb 22, 2018 | 31.95 | 691,282 | +0.19(+0.61%) | |||
Feb 21, 2018 | 32.78 | 32.83 | 31.76 | 31.76 | 1,165,810 | -0.82(-2.53%) |
Feb 20, 2018 | 31.81 | 32.87 | 31.57 | 32.58 | 925,867 | +0.58(+1.82%) |
Feb 16, 2018 | 32.00 | 32.00 | 32.00 | 0 | -0.05(-0.15%) | |
Feb 15, 2018 | 31.95 | 32.05 | 30.99 | 32.05 | 828,219 | +0.77(+2.48%) |
Feb 14, 2018 | 29.78 | 31.52 | 29.78 | 31.28 | 939,545 | +1.11(+3.69%) |
Feb 13, 2018 | 30.28 | 30.16 | 715,113 | +0.05(+0.16%) | ||
Feb 12, 2018 | 30.11 | 30.45 | 29.49 | 30.11 | 914,380 | +0.29(+0.97%) |
Feb 09, 2018 | 29.24 | 30.16 | 28.66 | 29.82 | 1,521,323 | +1.11(+3.88%) |
Feb 08, 2018 | 31.23 | 28.71 | 28.71 | 1,454,008 | -1.89(-6.17%) | |
Feb 07, 2018 | 31.57 | 31.66 | 30.41 | 30.60 | 2,049,075 | -1.02(-3.22%) |
Feb 06, 2018 | 29.19 | 32.15 | 28.27 | 31.62 | 2,162,813 | +1.11(+3.65%) |
Feb 05, 2018 | 30.89 | 31.52 | 30.11 | 30.50 | 1,568,453 | -0.82(-2.63%) |
Feb 02, 2018 | 31.66 | 32.00 | 30.99 | 31.33 | 1,123,690 | -0.63(-1.97%) |
Feb 01, 2018 | 31.42 | 32.29 | 31.38 | 31.95 | 1,154,759 | +0.44(+1.38%) |
Jan 31, 2018 | 32.73 | 32.90 | 31.45 | 31.52 | 1,522,713 | -0.77(-2.40%) |
Jan 30, 2018 | 32.25 | 32.70 | 32.01 | 32.29 | 1,028,933 | -0.56(-1.71%) |
Jan 29, 2018 | 33.29 | 33.48 | 32.61 | 32.86 | 768,914 | -0.48(-1.45%) |
Jan 26, 2018 | 33.05 | 33.77 | 32.88 | 33.34 | 848,101 | +0.43(+1.32%) |
Jan 25, 2018 | 33.72 | 34.16 | 32.81 | 32.90 | 876,173 | -0.58(-1.73%) |
Jan 24, 2018 | 33.87 | 34.06 | 33.11 | 33.48 | 1,369,848 | -0.34(-1.00%) |
Jan 23, 2018 | 33.34 | 33.92 | 33.24 | 33.82 | 636,204 | +0.41(+1.23%) |
Jan 22, 2018 | 33.53 | 33.63 | 33.05 | 33.41 | 1,016,625 | +0.02(+0.07%) |
Jan 19, 2018 | 32.81 | 33.39 | 32.47 | 33.39 | 714,783 | +0.58(+1.77%) |
Jan 18, 2018 | 32.23 | 32.86 | 32.13 | 32.81 | 888,815 | +0.48(+1.49%) |
Jan 17, 2018 | 31.41 | 32.42 | 31.41 | 32.32 | 1,237,373 | +1.11(+3.56%) |
Jan 16, 2018 | 31.70 | 31.84 | 30.97 | 31.21 | 863,233 | -0.19(-0.62%) |
Jan 12, 2018 | 31.41 | 31.41 | 31.41 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 31.45 | 31.50 | 30.97 | 31.41 | 777,180 | +0.14(+0.46%) |
Jan 10, 2018 | 31.26 | 855,613 | -0.24(-0.77%) | |||
Jan 09, 2018 | 32.52 | 32.81 | 31.50 | 31.50 | 1,121,132 | -0.77(-2.40%) |
Jan 08, 2018 | 31.55 | 32.52 | 31.50 | 32.28 | 1,027,182 | +0.63(+1.98%) |
Jan 05, 2018 | 31.36 | 31.93 | 31.12 | 31.65 | 638,124 | +0.48(+1.55%) |
Jan 04, 2018 | 30.87 | 31.45 | 30.66 | 31.16 | 819,383 | +0.53(+1.74%) |
Jan 03, 2018 | 30.54 | 30.83 | 30.29 | 30.63 | 885,878 | +0.05(+0.16%) |
Jan 02, 2018 | 29.57 | 30.58 | 29.13 | 30.58 | 1,103,967 | +1.16(+3.94%) |
Dec 29, 2017 | 29.42 | 29.42 | 29.42 | 0 | -0.34(-1.14%) | |
Dec 28, 2017 | 29.71 | 29.86 | 29.57 | 29.76 | 389,390 | +0.14(+0.49%) |
Dec 27, 2017 | 29.42 | 29.81 | 29.10 | 29.62 | 348,866 | +0.24(+0.82%) |
Dec 26, 2017 | 29.57 | 29.76 | 29.28 | 29.38 | 522,831 | -0.43(-1.46%) |
Dec 22, 2017 | 29.76 | 30.10 | 29.38 | 29.81 | 524,585 | +0.19(+0.65%) |
Dec 21, 2017 | 30.00 | 30.34 | 29.47 | 29.62 | 617,702 | -0.39(-1.29%) |
Dec 20, 2017 | 30.25 | 30.44 | 29.62 | 30.00 | 800,934 | +0.05(+0.16%) |
Dec 19, 2017 | 30.29 | 31.02 | 29.76 | 29.96 | 1,017,407 | -0.43(-1.43%) |
Dec 18, 2017 | 30.54 | 31.02 | 30.02 | 30.39 | 1,061,595 | +0.19(+0.64%) |
Dec 15, 2017 | 29.13 | 30.39 | 29.13 | 30.20 | 1,763,719 | +1.21(+4.17%) |
Dec 14, 2017 | 28.65 | 29.52 | 28.65 | 28.99 | 1,032,903 | +0.48(+1.69%) |
Dec 13, 2017 | 28.60 | 29.23 | 28.31 | 28.51 | 747,488 | -0.05(-0.17%) |
Dec 12, 2017 | 28.89 | 28.94 | 28.36 | 28.55 | 870,041 | -0.29(-1.01%) |
Dec 11, 2017 | 28.55 | 28.94 | 28.27 | 28.84 | 778,569 | +0.34(+1.19%) |
Dec 08, 2017 | 29.67 | 29.86 | 28.12 | 28.51 | 1,066,836 | -0.87(-2.96%) |
Dec 07, 2017 | 28.46 | 29.47 | 28.46 | 29.38 | 1,059,732 | +1.21(+4.29%) |
Dec 06, 2017 | 27.98 | 28.41 | 27.65 | 28.17 | 610,166 | +0.05(+0.17%) |
Dec 05, 2017 | 27.83 | 29.21 | 27.25 | 28.12 | 845,403 | +0.29(+1.04%) |
Dec 04, 2017 | 29.52 | 27.73 | 27.83 | 1,099,246 | -1.06(-3.68%) | |
Dec 01, 2017 | 29.38 | 29.59 | 28.51 | 28.89 | 1,324,076 | -0.39(-1.32%) |
Nov 30, 2017 | 29.09 | 29.76 | 28.75 | 29.28 | 1,495,284 | +0.48(+1.68%) |
Nov 29, 2017 | 31.12 | 31.50 | 28.55 | 28.80 | 1,683,221 | -2.27(-7.31%) |
Nov 28, 2017 | 31.26 | 31.50 | 30.73 | 31.07 | 969,068 | +0.05(+0.16%) |
Nov 27, 2017 | 30.92 | 31.16 | 30.39 | 31.02 | 1,128,697 | -0.10(-0.31%) |
Nov 24, 2017 | 31.07 | 31.41 | 30.92 | 31.12 | 405,148 | +0.24(+0.78%) |
Nov 22, 2017 | 31.45 | 31.60 | 30.78 | 30.87 | 758,584 | -0.63(-1.99%) |
Nov 21, 2017 | 30.73 | 31.74 | 30.73 | 31.50 | 963,142 | +0.87(+2.84%) |
Nov 20, 2017 | 30.34 | 30.63 | 30.15 | 30.63 | 881,932 | +0.43(+1.44%) |
Nov 17, 2017 | 30.25 | 30.49 | 29.71 | 30.20 | 1,479,886 | -0.19(-0.64%) |
Nov 16, 2017 | 29.86 | 30.73 | 29.86 | 30.39 | 1,015,607 | +0.68(+2.28%) |
Nov 15, 2017 | 29.67 | 29.91 | 29.18 | 29.71 | 947,547 | -0.19(-0.65%) |
Nov 14, 2017 | 30.44 | 30.67 | 29.79 | 29.91 | 1,009,019 | -0.72(-2.37%) |
Nov 13, 2017 | 30.25 | 31.07 | 30.20 | 30.63 | 935,102 | +0.10(+0.32%) |
Nov 10, 2017 | 30.25 | 30.73 | 30.25 | 30.54 | 1,632,702 | +0.29(+0.96%) |
Nov 09, 2017 | 31.07 | 31.36 | 29.88 | 30.25 | 1,109,573 | -1.16(-3.69%) |
Nov 08, 2017 | 31.26 | 31.50 | 31.14 | 31.41 | 662,060 | -0.05(-0.15%) |
Nov 07, 2017 | 31.65 | 31.79 | 31.14 | 31.45 | 828,558 | -0.24(-0.76%) |
Nov 06, 2017 | 31.41 | 31.77 | 31.07 | 31.70 | 941,516 | +0.39(+1.23%) |
Nov 03, 2017 | 30.87 | 31.45 | 30.68 | 31.31 | 760,759 | +0.58(+1.89%) |
Nov 02, 2017 | 30.54 | 31.07 | 30.29 | 30.73 | 1,465,148 | +0.17(+0.55%) |
Nov 01, 2017 | 31.89 | 31.89 | 30.13 | 30.56 | 1,069,717 | -1.09(-3.44%) |
Oct 31, 2017 | 31.31 | 31.94 | 31.07 | 31.65 | 1,225,527 | +0.70(+2.25%) |
Oct 30, 2017 | 31.19 | 31.29 | 30.64 | 30.95 | 1,212,685 | -0.19(-0.62%) |
Oct 27, 2017 | 31.14 | 31.58 | 30.86 | 31.14 | 1,111,354 | +0.29(+0.94%) |
Oct 26, 2017 | 29.31 | 31.10 | 29.31 | 30.86 | 1,592,040 | +1.83(+6.31%) |
Oct 25, 2017 | 29.22 | 29.84 | 28.59 | 29.02 | 1,607,673 | -0.24(-0.82%) |
Oct 24, 2017 | 29.22 | 29.60 | 29.07 | 29.26 | 832,384 | +0.19(+0.66%) |
Oct 23, 2017 | 29.12 | 29.41 | 28.97 | 29.07 | 1,027,961 | +0.00(+0.00%) |
Oct 20, 2017 | 29.51 | 29.75 | 29.07 | 29.07 | 839,297 | -0.05(-0.17%) |
Oct 19, 2017 | 29.12 | 29.22 | 28.54 | 29.12 | 595,824 | -0.29(-0.98%) |
Oct 18, 2017 | 29.41 | 29.51 | 28.95 | 29.41 | 1,064,897 | +0.53(+1.84%) |
Oct 17, 2017 | 28.93 | 29.02 | 28.64 | 28.88 | 570,301 | +0.00(+0.00%) |
Oct 16, 2017 | 28.83 | 29.02 | 28.59 | 28.88 | 861,714 | +0.29(+1.01%) |
Oct 13, 2017 | 28.49 | 28.69 | 28.26 | 28.59 | 742,384 | +0.34(+1.19%) |
Oct 12, 2017 | 27.96 | 28.78 | 27.91 | 28.25 | 832,824 | +0.29(+1.03%) |
Oct 11, 2017 | 27.48 | 27.96 | 27.34 | 27.96 | 717,757 | +0.43(+1.58%) |
Oct 10, 2017 | 27.96 | 28.06 | 27.24 | 27.53 | 1,306,577 | -0.29(-1.04%) |
Oct 09, 2017 | 28.01 | 28.06 | 27.62 | 27.82 | 756,885 | -0.10(-0.35%) |
Oct 06, 2017 | 27.58 | 27.91 | 27.38 | 27.91 | 574,105 | +0.29(+1.05%) |
Oct 05, 2017 | 28.16 | 28.16 | 27.58 | 27.62 | 1,210,745 | -0.48(-1.72%) |
Oct 04, 2017 | 28.16 | 28.16 | 27.72 | 28.11 | 569,077 | -0.05(-0.17%) |
Oct 03, 2017 | 28.06 | 28.20 | 27.62 | 28.16 | 832,227 | -0.05(-0.17%) |
Oct 02, 2017 | 28.06 | 28.25 | 27.67 | 28.20 | 831,309 | +0.39(+1.39%) |
Sep 29, 2017 | 27.77 | 27.96 | 27.31 | 27.82 | 1,148,379 | +0.43(+1.58%) |
Sep 28, 2017 | 27.38 | 27.62 | 27.05 | 27.38 | 868,073 | +0.05(+0.18%) |
Sep 27, 2017 | 26.66 | 27.50 | 26.52 | 27.34 | 1,357,933 | +0.96(+3.66%) |
Sep 26, 2017 | 26.52 | 26.76 | 26.32 | 26.37 | 826,578 | -0.10(-0.36%) |
Sep 25, 2017 | 26.71 | 26.85 | 26.35 | 26.47 | 762,816 | -0.39(-1.44%) |
Sep 22, 2017 | 26.52 | 26.95 | 26.52 | 26.85 | 676,008 | +0.24(+0.91%) |
Sep 21, 2017 | 26.52 | 26.76 | 26.13 | 26.61 | 717,133 | +0.14(+0.55%) |
Sep 20, 2017 | 26.95 | 26.95 | 26.13 | 26.47 | 647,229 | -0.48(-1.79%) |
Sep 19, 2017 | 26.81 | 27.05 | 26.52 | 26.95 | 762,993 | +0.29(+1.09%) |
Sep 18, 2017 | 26.52 | 27.26 | 26.32 | 26.66 | 1,252,275 | +0.29(+1.10%) |
Sep 15, 2017 | 26.47 | 26.78 | 26.18 | 26.37 | 2,061,651 | +0.00(+0.00%) |
Sep 14, 2017 | 26.18 | 26.66 | 26.08 | 26.37 | 704,703 | +0.14(+0.55%) |
Sep 13, 2017 | 25.99 | 26.37 | 25.80 | 26.23 | 786,707 | +0.19(+0.74%) |
Sep 12, 2017 | 26.03 | 25.55 | 26.03 | 809,112 | +0.43(+1.69%) | |
Sep 11, 2017 | 24.78 | 25.60 | 24.66 | 25.60 | 784,027 | +1.06(+4.32%) |
Sep 08, 2017 | 25.55 | 25.89 | 24.44 | 24.54 | 728,718 | -1.16(-4.50%) |
Sep 07, 2017 | 25.41 | 25.84 | 25.07 | 25.70 | 920,678 | +0.29(+1.14%) |
Sep 06, 2017 | 24.88 | 25.65 | 24.64 | 25.41 | 1,140,744 | +0.58(+2.33%) |
Sep 05, 2017 | 24.83 | 24.97 | 24.39 | 24.83 | 900,686 | -0.19(-0.77%) |
Sep 01, 2017 | 24.54 | 25.02 | 24.42 | 25.02 | 753,268 | +0.48(+1.96%) |
Aug 31, 2017 | 24.44 | 24.83 | 24.20 | 24.54 | 932,902 | +0.10(+0.39%) |
Aug 30, 2017 | 23.91 | 24.54 | 23.91 | 24.44 | 670,820 | +0.63(+2.63%) |
Aug 29, 2017 | 23.38 | 23.91 | 23.19 | 23.82 | 479,685 | +0.19(+0.82%) |
Aug 28, 2017 | 23.67 | 23.72 | 23.38 | 23.62 | 505,435 | +0.10(+0.41%) |
Aug 25, 2017 | 23.67 | 23.77 | 23.29 | 23.53 | 614,825 | -0.10(-0.41%) |
Aug 24, 2017 | 23.62 | 23.62 | 23.38 | 23.62 | 446,507 | +0.10(+0.41%) |
Aug 23, 2017 | 23.14 | 23.67 | 23.14 | 23.53 | 543,114 | +0.05(+0.21%) |
Aug 22, 2017 | 23.24 | 23.53 | 23.24 | 23.48 | 341,100 | +0.48(+2.10%) |
Aug 21, 2017 | 23.00 | 23.07 | 22.66 | 23.00 | 547,547 | +0.05(+0.21%) |
Aug 18, 2017 | 22.42 | 23.02 | 22.23 | 22.95 | 588,507 | +0.34(+1.49%) |
Aug 17, 2017 | 23.43 | 23.58 | 22.56 | 22.61 | 693,702 | -0.96(-4.09%) |
Aug 16, 2017 | 23.62 | 23.82 | 23.48 | 23.58 | 685,982 | +0.00(+0.00%) |
Aug 15, 2017 | 23.91 | 23.91 | 23.38 | 23.58 | 397,389 | -0.24(-1.01%) |
Aug 14, 2017 | 23.86 | 24.01 | 23.53 | 23.82 | 489,305 | +0.29(+1.23%) |
Aug 11, 2017 | 23.09 | 23.55 | 23.04 | 23.53 | 604,149 | +0.53(+2.31%) |
Aug 10, 2017 | 23.72 | 23.72 | 23.00 | 23.00 | 635,396 | -0.82(-3.44%) |
Aug 09, 2017 | 23.67 | 24.07 | 23.43 | 23.82 | 526,512 | -0.14(-0.60%) |
Aug 08, 2017 | 24.25 | 24.47 | 23.89 | 23.96 | 599,922 | -0.29(-1.19%) |
Aug 07, 2017 | 23.77 | 24.39 | 23.74 | 24.25 | 636,601 | +0.48(+2.03%) |
Aug 04, 2017 | 24.06 | 24.06 | 23.65 | 23.77 | 726,474 | -0.43(-1.79%) |
Aug 03, 2017 | 24.44 | 24.54 | 24.01 | 24.20 | 858,464 | -0.14(-0.59%) |
Aug 02, 2017 | 25.50 | 25.55 | 24.20 | 24.35 | 589,361 | -1.01(-3.99%) |
Aug 01, 2017 | 25.36 | 25.41 | 24.93 | 25.36 | 944,384 | +0.19(+0.77%) |
Jul 31, 2017 | 25.55 | 25.55 | 25.09 | 25.17 | 1,102,805 | -0.34(-1.32%) |
Jul 28, 2017 | 25.60 | 26.13 | 25.46 | 25.50 | 1,052,679 | -0.14(-0.56%) |
Jul 27, 2017 | 25.74 | 25.99 | 24.83 | 25.65 | 1,314,248 | +0.72(+2.90%) |
Jul 26, 2017 | 25.07 | 25.36 | 24.59 | 24.93 | 1,246,107 | +0.19(+0.78%) |
Jul 25, 2017 | 24.88 | 25.02 | 24.61 | 24.73 | 802,076 | -0.14(-0.58%) |
Jul 24, 2017 | 24.93 | 25.00 | 24.46 | 24.88 | 787,761 | -0.05(-0.19%) |
Jul 21, 2017 | 25.17 | 25.17 | 24.68 | 24.93 | 674,595 | -0.05(-0.19%) |
Jul 20, 2017 | 25.12 | 24.64 | 24.97 | 778,607 | +0.05(+0.19%) | |
Jul 19, 2017 | 24.39 | 25.07 | 24.39 | 24.93 | 1,206,574 | +0.63(+2.58%) |
Jul 18, 2017 | 23.96 | 24.49 | 23.66 | 24.30 | 1,437,399 | +0.27(+1.10%) |
Jul 17, 2017 | 23.58 | 24.20 | 23.53 | 24.03 | 1,087,966 | +0.36(+1.53%) |
Jul 14, 2017 | 23.29 | 23.72 | 23.29 | 23.67 | 606,071 | +0.43(+1.87%) |
Jul 13, 2017 | 23.14 | 23.29 | 23.00 | 23.24 | 965,937 | +0.24(+1.05%) |
Jul 12, 2017 | 22.56 | 23.09 | 22.56 | 23.00 | 876,935 | +0.58(+2.58%) |
Jul 11, 2017 | 21.60 | 22.71 | 21.54 | 22.42 | 1,001,140 | +0.82(+3.79%) |
Jul 10, 2017 | 21.70 | 21.98 | 21.43 | 21.60 | 1,029,828 | -0.10(-0.44%) |
Jul 07, 2017 | 21.55 | 21.89 | 21.50 | 21.70 | 714,326 | +0.34(+1.58%) |
Jul 06, 2017 | 21.12 | 21.65 | 21.07 | 21.36 | 1,361,317 | +0.00(+0.00%) |
Jul 05, 2017 | 21.16 | 21.41 | 21.00 | 21.36 | 942,560 | +0.19(+0.91%) |
Jul 03, 2017 | 21.36 | 21.42 | 21.00 | 21.16 | 500,723 | +0.00(+0.00%) |
Jun 30, 2017 | 21.31 | 21.48 | 21.12 | 21.16 | 1,135,027 | -0.10(-0.45%) |
Jun 29, 2017 | 22.47 | 22.66 | 21.16 | 21.26 | 1,352,400 | -1.30(-5.77%) |
Jun 28, 2017 | 21.84 | 22.61 | 21.55 | 22.56 | 1,914,759 | +0.92(+4.23%) |
Jun 27, 2017 | 22.13 | 22.37 | 21.55 | 21.65 | 1,963,981 | -0.63(-2.81%) |
Jun 26, 2017 | 22.76 | 22.95 | 22.10 | 22.27 | 1,179,209 | -0.29(-1.28%) |
Jun 23, 2017 | 22.66 | 22.85 | 22.51 | 22.56 | 2,964,052 | -0.10(-0.43%) |
Jun 22, 2017 | 22.76 | 22.85 | 22.32 | 22.66 | 679,256 | -0.10(-0.42%) |
Jun 21, 2017 | 23.04 | 23.24 | 22.66 | 22.76 | 816,441 | -0.14(-0.63%) |
Jun 20, 2017 | 23.24 | 23.38 | 22.61 | 22.90 | 1,038,591 | -0.39(-1.66%) |
Jun 19, 2017 | 23.33 | 23.58 | 22.95 | 23.29 | 1,128,354 | +0.10(+0.42%) |
Jun 16, 2017 | 22.80 | 23.38 | 22.76 | 23.19 | 1,073,734 | +0.05(+0.21%) |
Jun 15, 2017 | 23.19 | 23.33 | 22.90 | 23.14 | 792,853 | -0.48(-2.04%) |
Jun 14, 2017 | 24.11 | 24.59 | 23.43 | 23.62 | 1,449,164 | -0.39(-1.61%) |
Jun 13, 2017 | 24.20 | 24.49 | 23.86 | 24.01 | 1,219,777 | +0.00(+0.00%) |
Jun 12, 2017 | 24.59 | 24.78 | 23.48 | 24.01 | 1,545,442 | -0.87(-3.49%) |
Jun 09, 2017 | 25.84 | 26.23 | 24.54 | 24.88 | 1,446,904 | -0.82(-3.19%) |
Jun 08, 2017 | 25.55 | 25.89 | 25.35 | 25.70 | 996,360 | +0.24(+0.95%) |
Jun 07, 2017 | 25.21 | 25.74 | 25.21 | 25.46 | 824,262 | +0.14(+0.57%) |
Jun 06, 2017 | 25.02 | 25.55 | 24.88 | 25.31 | 1,038,263 | +0.19(+0.77%) |
Jun 05, 2017 | 24.93 | 25.41 | 24.92 | 25.12 | 1,492,040 | +0.14(+0.58%) |
Jun 02, 2017 | 24.59 | 25.21 | 24.49 | 24.97 | 1,277,027 | +0.63(+2.57%) |