Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.10 | 46.40 | 44.60 | 44.80 | 162,885 | -1.10(-2.40%) |
May 30, 2018 | 46.30 | 47.00 | 45.60 | 45.90 | 109,458 | +0.20(+0.44%) |
May 29, 2018 | 46.30 | 47.50 | 45.60 | 45.70 | 96,600 | -1.20(-2.56%) |
May 25, 2018 | 46.90 | 46.90 | 46.90 | 0 | -0.70(-1.47%) | |
May 24, 2018 | 47.80 | 48.60 | 47.50 | 47.60 | 153,716 | -0.50(-1.04%) |
May 23, 2018 | 48.00 | 48.90 | 47.10 | 48.10 | 79,604 | -0.30(-0.62%) |
May 22, 2018 | 49.40 | 50.40 | 48.30 | 48.40 | 64,667 | -1.30(-2.62%) |
May 21, 2018 | 50.00 | 51.40 | 48.60 | 49.70 | 109,435 | +0.90(+1.84%) |
May 18, 2018 | 50.10 | 51.30 | 48.55 | 48.80 | 153,881 | -1.10(-2.20%) |
May 17, 2018 | 50.00 | 53.10 | 49.40 | 49.90 | 275,498 | -0.60(-1.19%) |
May 16, 2018 | 46.70 | 50.72 | 46.70 | 50.50 | 340,641 | +4.00(+8.60%) |
May 15, 2018 | 43.20 | 46.60 | 43.20 | 46.50 | 220,581 | +3.20(+7.39%) |
May 14, 2018 | 41.50 | 43.30 | 41.20 | 43.30 | 315,365 | +2.10(+5.10%) |
May 11, 2018 | 41.30 | 41.70 | 40.70 | 41.20 | 181,277 | +0.30(+0.73%) |
May 10, 2018 | 40.10 | 41.80 | 39.95 | 40.90 | 281,448 | +1.30(+3.28%) |
May 09, 2018 | 41.20 | 42.10 | 39.40 | 39.60 | 219,685 | -0.90(-2.22%) |
May 08, 2018 | 42.60 | 42.85 | 40.00 | 40.50 | 166,365 | -2.50(-5.81%) |
May 07, 2018 | 42.90 | 43.70 | 42.60 | 43.00 | 79,100 | +0.10(+0.23%) |
May 04, 2018 | 43.00 | 44.20 | 42.60 | 42.90 | 130,030 | -0.60(-1.38%) |
May 03, 2018 | 43.80 | 44.50 | 43.00 | 43.50 | 119,622 | -0.50(-1.14%) |
May 02, 2018 | 44.80 | 46.50 | 43.60 | 44.00 | 258,996 | -0.50(-1.12%) |
May 01, 2018 | 45.10 | 45.70 | 44.30 | 44.50 | 240,231 | -0.80(-1.77%) |
Apr 30, 2018 | 46.10 | 47.50 | 44.70 | 45.30 | 115,579 | -0.80(-1.74%) |
Apr 27, 2018 | 48.50 | 48.80 | 44.80 | 46.10 | 136,976 | -2.40(-4.95%) |
Apr 26, 2018 | 47.10 | 48.60 | 44.95 | 48.50 | 278,888 | +1.40(+2.97%) |
Apr 25, 2018 | 40.40 | 48.80 | 39.50 | 47.10 | 562,326 | +7.60(+19.24%) |
Apr 24, 2018 | 42.50 | 43.10 | 37.75 | 39.50 | 196,863 | -2.00(-4.82%) |
Apr 23, 2018 | 41.30 | 42.80 | 41.15 | 41.50 | 83,643 | +0.00(+0.00%) |
Apr 20, 2018 | 42.20 | 42.30 | 41.10 | 41.50 | 42,175 | -0.90(-2.12%) |
Apr 19, 2018 | 43.00 | 43.35 | 41.90 | 42.40 | 38,846 | -0.60(-1.40%) |
Apr 18, 2018 | 41.40 | 43.70 | 41.00 | 43.00 | 81,093 | +1.90(+4.62%) |
Apr 17, 2018 | 40.10 | 41.20 | 39.80 | 41.10 | 41,009 | +1.30(+3.27%) |
Apr 16, 2018 | 40.50 | 40.70 | 39.45 | 39.80 | 43,540 | -0.50(-1.24%) |
Apr 13, 2018 | 40.40 | 40.50 | 39.40 | 40.30 | 53,477 | +0.20(+0.50%) |
Apr 12, 2018 | 38.40 | 40.67 | 38.30 | 40.10 | 81,712 | +1.80(+4.70%) |
Apr 11, 2018 | 38.40 | 38.86 | 37.80 | 38.30 | 36,762 | -0.20(-0.52%) |
Apr 10, 2018 | 37.80 | 39.50 | 37.80 | 38.50 | 77,069 | +1.20(+3.22%) |
Apr 09, 2018 | 37.30 | 37.60 | 36.60 | 37.30 | 63,358 | +0.20(+0.54%) |
Apr 06, 2018 | 37.70 | 38.50 | 36.50 | 37.10 | 61,675 | -1.10(-2.88%) |
Apr 05, 2018 | 36.10 | 38.40 | 35.90 | 38.20 | 70,588 | +2.40(+6.70%) |
Apr 04, 2018 | 34.70 | 36.20 | 34.21 | 35.80 | 57,884 | +0.50(+1.42%) |
Apr 03, 2018 | 34.80 | 35.50 | 34.50 | 35.30 | 62,096 | +0.60(+1.73%) |
Apr 02, 2018 | 36.40 | 36.50 | 34.55 | 34.70 | 56,903 | -1.70(-4.67%) |
Mar 29, 2018 | 36.40 | 36.40 | 36.40 | 0 | +1.40(+4.00%) | |
Mar 28, 2018 | 36.80 | 37.09 | 34.60 | 35.00 | 72,325 | -1.90(-5.15%) |
Mar 27, 2018 | 38.00 | 38.40 | 36.60 | 36.90 | 72,364 | -0.80(-2.12%) |
Mar 26, 2018 | 37.30 | 37.80 | 36.45 | 37.70 | 87,170 | +1.20(+3.29%) |
Mar 23, 2018 | 36.00 | 37.30 | 35.95 | 36.50 | 70,903 | +0.40(+1.11%) |
Mar 22, 2018 | 37.20 | 37.85 | 36.10 | 36.10 | 66,134 | -1.80(-4.75%) |
Mar 21, 2018 | 36.60 | 38.30 | 36.60 | 37.90 | 53,733 | +1.20(+3.27%) |
Mar 20, 2018 | 37.00 | 37.40 | 36.40 | 36.70 | 55,072 | -0.30(-0.81%) |
Mar 19, 2018 | 37.30 | 37.90 | 36.50 | 37.00 | 51,086 | -0.40(-1.07%) |
Mar 16, 2018 | 38.30 | 38.65 | 37.40 | 37.40 | 118,152 | -1.00(-2.60%) |
Mar 15, 2018 | 38.50 | 38.75 | 38.00 | 38.40 | 39,061 | +0.10(+0.26%) |
Mar 14, 2018 | 38.30 | 39.00 | 38.05 | 38.30 | 43,614 | +0.20(+0.52%) |
Mar 13, 2018 | 39.10 | 40.15 | 37.80 | 38.10 | 85,819 | -0.90(-2.31%) |
Mar 12, 2018 | 40.00 | 40.55 | 39.00 | 39.00 | 78,479 | -1.10(-2.74%) |
Mar 09, 2018 | 39.50 | 42.80 | 38.80 | 40.10 | 219,440 | +1.10(+2.82%) |
Mar 08, 2018 | 40.30 | 40.60 | 38.10 | 39.00 | 102,640 | -1.70(-4.18%) |
Mar 07, 2018 | 41.60 | 40.70 | 108,879 | +0.30(+0.74%) | ||
Mar 06, 2018 | 40.30 | 41.50 | 39.30 | 40.40 | 138,899 | +0.60(+1.51%) |
Mar 05, 2018 | 38.20 | 41.10 | 36.40 | 39.80 | 255,767 | +4.20(+11.80%) |
Mar 02, 2018 | 35.50 | 36.40 | 34.10 | 35.60 | 95,786 | +0.30(+0.85%) |
Mar 01, 2018 | 33.00 | 35.85 | 32.50 | 35.30 | 142,248 | +2.20(+6.65%) |
Feb 28, 2018 | 34.50 | 35.61 | 32.50 | 33.10 | 131,573 | -0.80(-2.36%) |
Feb 27, 2018 | 35.10 | 36.60 | 31.60 | 33.90 | 272,772 | -4.10(-10.79%) |
Feb 26, 2018 | 39.30 | 39.40 | 37.00 | 38.00 | 112,436 | -0.80(-2.06%) |
Feb 23, 2018 | 39.20 | 40.30 | 38.20 | 38.80 | 60,133 | +0.20(+0.52%) |
Feb 22, 2018 | 38.60 | 56,985 | +0.60(+1.58%) | |||
Feb 21, 2018 | 37.60 | 39.50 | 37.20 | 38.00 | 119,878 | +0.80(+2.15%) |
Feb 20, 2018 | 35.60 | 38.50 | 35.50 | 37.20 | 103,200 | +1.30(+3.62%) |
Feb 16, 2018 | 35.90 | 35.90 | 35.90 | 0 | +0.50(+1.41%) | |
Feb 15, 2018 | 35.00 | 35.67 | 34.00 | 35.40 | 60,412 | +0.80(+2.31%) |
Feb 14, 2018 | 33.60 | 35.25 | 33.60 | 34.60 | 64,264 | +0.50(+1.47%) |
Feb 13, 2018 | 34.80 | 35.15 | 33.70 | 34.10 | 49,305 | -0.70(-2.01%) |
Feb 12, 2018 | 33.90 | 35.25 | 33.70 | 34.80 | 74,115 | +1.20(+3.57%) |
Feb 09, 2018 | 33.50 | 33.90 | 31.40 | 33.60 | 174,348 | +0.60(+1.82%) |
Feb 08, 2018 | 35.90 | 32.60 | 33.00 | 119,223 | -2.40(-6.78%) | |
Feb 07, 2018 | 34.10 | 35.75 | 33.60 | 35.40 | 88,715 | +1.30(+3.81%) |
Feb 06, 2018 | 32.60 | 34.60 | 32.10 | 34.10 | 104,206 | +0.10(+0.29%) |
Feb 05, 2018 | 33.80 | 35.50 | 33.00 | 34.00 | 91,011 | -0.50(-1.45%) |
Feb 02, 2018 | 36.40 | 36.80 | 34.50 | 34.50 | 146,913 | -2.40(-6.50%) |
Feb 01, 2018 | 38.90 | 39.30 | 36.50 | 36.90 | 142,564 | -2.00(-5.14%) |
Jan 31, 2018 | 40.20 | 40.50 | 38.65 | 38.90 | 65,038 | -1.00(-2.51%) |
Jan 30, 2018 | 39.80 | 40.10 | 37.60 | 39.90 | 126,869 | -0.20(-0.50%) |
Jan 29, 2018 | 41.80 | 41.80 | 40.10 | 40.10 | 77,766 | -1.90(-4.52%) |
Jan 26, 2018 | 41.40 | 42.40 | 40.70 | 42.00 | 60,709 | +0.60(+1.45%) |
Jan 25, 2018 | 41.60 | 42.51 | 40.90 | 41.40 | 65,823 | -0.20(-0.48%) |
Jan 24, 2018 | 43.70 | 44.00 | 41.50 | 41.60 | 90,827 | -1.70(-3.93%) |
Jan 23, 2018 | 42.00 | 43.70 | 41.05 | 43.30 | 86,792 | +1.40(+3.34%) |
Jan 22, 2018 | 42.00 | 42.50 | 41.38 | 41.90 | 59,092 | -0.10(-0.24%) |
Jan 19, 2018 | 40.80 | 42.60 | 40.20 | 42.00 | 62,064 | +1.10(+2.69%) |
Jan 18, 2018 | 42.00 | 42.00 | 40.40 | 40.90 | 67,086 | -0.70(-1.68%) |
Jan 17, 2018 | 40.30 | 41.90 | 40.00 | 41.60 | 117,503 | +1.30(+3.23%) |
Jan 16, 2018 | 43.20 | 44.10 | 39.90 | 40.30 | 160,131 | -2.90(-6.71%) |
Jan 12, 2018 | 43.20 | 43.20 | 43.20 | 0 | -1.10(-2.48%) | |
Jan 11, 2018 | 42.10 | 44.40 | 42.10 | 44.30 | 146,303 | +2.50(+5.98%) |
Jan 10, 2018 | 42.70 | 40.70 | 41.80 | 104,384 | -0.40(-0.95%) | |
Jan 09, 2018 | 43.90 | 44.20 | 41.60 | 42.20 | 174,980 | -1.40(-3.21%) |
Jan 08, 2018 | 46.30 | 46.58 | 43.25 | 43.60 | 130,847 | -2.40(-5.22%) |
Jan 05, 2018 | 47.00 | 47.90 | 45.61 | 46.00 | 77,394 | -1.10(-2.34%) |
Jan 04, 2018 | 46.70 | 47.40 | 46.40 | 47.10 | 65,736 | +0.80(+1.73%) |
Jan 03, 2018 | 47.00 | 48.10 | 46.10 | 46.30 | 99,891 | -0.40(-0.86%) |
Jan 02, 2018 | 48.00 | 50.70 | 45.70 | 46.70 | 305,078 | -0.90(-1.89%) |
Dec 29, 2017 | 47.60 | 47.60 | 47.60 | 0 | +0.50(+1.06%) | |
Dec 28, 2017 | 43.50 | 48.60 | 43.30 | 47.10 | 334,810 | +3.70(+8.53%) |
Dec 27, 2017 | 41.60 | 43.78 | 41.30 | 43.40 | 100,944 | +1.60(+3.83%) |
Dec 26, 2017 | 42.30 | 42.60 | 41.20 | 41.80 | 50,825 | -0.70(-1.65%) |
Dec 22, 2017 | 43.30 | 43.40 | 41.50 | 42.50 | 133,288 | -0.40(-0.93%) |
Dec 21, 2017 | 39.30 | 43.40 | 39.08 | 42.90 | 208,732 | +3.80(+9.72%) |
Dec 20, 2017 | 39.30 | 39.80 | 38.60 | 39.10 | 101,970 | +0.50(+1.30%) |
Dec 19, 2017 | 37.80 | 39.00 | 37.80 | 38.60 | 106,146 | +0.60(+1.58%) |
Dec 18, 2017 | 38.20 | 39.40 | 37.70 | 38.00 | 113,427 | +0.60(+1.60%) |
Dec 15, 2017 | 38.80 | 38.80 | 36.85 | 37.40 | 210,342 | -1.20(-3.11%) |
Dec 14, 2017 | 38.30 | 39.40 | 37.90 | 38.60 | 102,235 | +0.30(+0.78%) |
Dec 13, 2017 | 37.90 | 39.60 | 37.80 | 38.30 | 255,991 | +0.60(+1.59%) |
Dec 12, 2017 | 37.60 | 39.60 | 37.60 | 37.70 | 122,188 | +0.30(+0.80%) |
Dec 11, 2017 | 37.20 | 38.00 | 36.75 | 37.40 | 85,502 | +0.40(+1.08%) |
Dec 08, 2017 | 36.90 | 38.20 | 36.80 | 37.00 | 103,271 | +0.00(+0.00%) |
Dec 07, 2017 | 35.60 | 36.80 | 34.60 | 79,691 | +0.00(+0.00%) | |
Dec 06, 2017 | 36.50 | 36.70 | 35.35 | 35.60 | 85,842 | -1.10(-3.00%) |
Dec 05, 2017 | 36.10 | 37.20 | 35.70 | 36.70 | 72,752 | +0.70(+1.94%) |
Dec 04, 2017 | 37.80 | 38.20 | 35.75 | 36.00 | 62,066 | -1.40(-3.74%) |
Dec 01, 2017 | 38.40 | 38.70 | 36.20 | 37.40 | 111,523 | -0.80(-2.09%) |
Nov 30, 2017 | 37.50 | 38.70 | 37.10 | 38.20 | 84,488 | +1.20(+3.24%) |
Nov 29, 2017 | 37.70 | 38.20 | 36.20 | 37.00 | 81,839 | -0.80(-2.12%) |
Nov 28, 2017 | 36.90 | 38.05 | 36.65 | 37.80 | 48,032 | +0.80(+2.16%) |
Nov 27, 2017 | 37.50 | 37.80 | 36.60 | 37.00 | 60,012 | -0.60(-1.60%) |
Nov 24, 2017 | 38.00 | 38.20 | 37.50 | 37.60 | 18,924 | +0.20(+0.53%) |
Nov 22, 2017 | 37.40 | 38.30 | 37.00 | 37.40 | 68,443 | +0.30(+0.81%) |
Nov 21, 2017 | 36.30 | 38.10 | 36.20 | 37.10 | 75,989 | +1.50(+4.21%) |
Nov 20, 2017 | 35.00 | 35.70 | 35.00 | 35.60 | 47,454 | +0.30(+0.85%) |
Nov 17, 2017 | 35.80 | 36.40 | 34.95 | 35.30 | 106,693 | -0.80(-2.22%) |
Nov 16, 2017 | 35.70 | 36.65 | 35.50 | 36.10 | 83,339 | +0.70(+1.98%) |
Nov 15, 2017 | 36.60 | 37.00 | 35.10 | 35.40 | 113,533 | -1.60(-4.32%) |
Nov 14, 2017 | 39.00 | 39.00 | 36.70 | 37.00 | 103,405 | -2.50(-6.33%) |
Nov 13, 2017 | 38.40 | 39.70 | 38.20 | 39.50 | 57,533 | +0.70(+1.80%) |
Nov 10, 2017 | 37.70 | 39.58 | 37.70 | 38.80 | 63,720 | +1.00(+2.65%) |
Nov 09, 2017 | 38.60 | 39.50 | 37.30 | 37.80 | 103,303 | -1.30(-3.32%) |
Nov 08, 2017 | 39.30 | 39.80 | 38.15 | 39.10 | 83,498 | -0.40(-1.01%) |
Nov 07, 2017 | 40.30 | 40.40 | 38.65 | 39.50 | 81,087 | -0.60(-1.50%) |
Nov 06, 2017 | 40.00 | 40.70 | 39.60 | 40.10 | 53,551 | +0.10(+0.25%) |
Nov 03, 2017 | 40.10 | 40.20 | 38.75 | 40.00 | 71,955 | -0.40(-0.99%) |
Nov 02, 2017 | 38.80 | 40.60 | 38.80 | 40.40 | 75,040 | +1.30(+3.32%) |
Nov 01, 2017 | 40.10 | 41.70 | 38.70 | 39.10 | 110,783 | -1.10(-2.74%) |
Oct 31, 2017 | 37.80 | 40.40 | 37.10 | 40.20 | 165,644 | +3.10(+8.36%) |
Oct 30, 2017 | 39.80 | 39.80 | 34.20 | 37.10 | 155,710 | -1.00(-2.62%) |
Oct 27, 2017 | 38.50 | 38.60 | 37.40 | 38.10 | 90,809 | +0.10(+0.26%) |
Oct 26, 2017 | 38.90 | 39.00 | 37.45 | 38.00 | 83,545 | -0.90(-2.31%) |
Oct 25, 2017 | 39.20 | 39.50 | 37.20 | 38.90 | 120,709 | -0.30(-0.77%) |
Oct 24, 2017 | 36.40 | 41.40 | 35.90 | 39.20 | 319,437 | +3.50(+9.80%) |
Oct 23, 2017 | 38.10 | 38.10 | 35.30 | 35.70 | 169,985 | -2.10(-5.56%) |
Oct 20, 2017 | 38.90 | 39.00 | 37.51 | 37.80 | 81,947 | -0.50(-1.31%) |
Oct 19, 2017 | 38.40 | 39.00 | 37.75 | 38.30 | 58,198 | -0.50(-1.29%) |
Oct 18, 2017 | 38.70 | 39.20 | 38.00 | 38.80 | 71,874 | +0.00(+0.00%) |
Oct 17, 2017 | 40.60 | 41.00 | 38.25 | 38.80 | 109,874 | -1.80(-4.43%) |
Oct 16, 2017 | 41.50 | 42.19 | 40.40 | 40.60 | 85,441 | -0.30(-0.73%) |
Oct 13, 2017 | 39.80 | 41.40 | 39.38 | 40.90 | 105,877 | +1.50(+3.81%) |
Oct 12, 2017 | 38.20 | 39.60 | 37.50 | 39.40 | 77,176 | +0.70(+1.81%) |
Oct 11, 2017 | 38.90 | 38.90 | 38.10 | 38.70 | 67,521 | -0.20(-0.51%) |
Oct 10, 2017 | 40.90 | 41.01 | 38.30 | 38.90 | 110,011 | -1.30(-3.23%) |
Oct 09, 2017 | 38.80 | 40.60 | 37.80 | 40.20 | 177,691 | +1.40(+3.61%) |
Oct 06, 2017 | 41.90 | 42.00 | 35.80 | 38.80 | 319,065 | -3.00(-7.18%) |
Oct 05, 2017 | 42.10 | 43.20 | 41.50 | 41.80 | 119,208 | -0.30(-0.71%) |
Oct 04, 2017 | 44.60 | 46.30 | 41.90 | 42.10 | 222,150 | -1.90(-4.32%) |
Oct 03, 2017 | 44.50 | 44.83 | 43.90 | 44.00 | 104,616 | -0.30(-0.68%) |
Oct 02, 2017 | 44.00 | 44.58 | 42.80 | 44.30 | 128,952 | +0.70(+1.61%) |
Sep 29, 2017 | 44.00 | 44.01 | 43.00 | 43.60 | 83,303 | -0.40(-0.91%) |
Sep 28, 2017 | 43.00 | 44.30 | 42.90 | 44.00 | 152,803 | +1.20(+2.80%) |
Sep 27, 2017 | 41.70 | 43.15 | 41.30 | 42.80 | 124,265 | +1.20(+2.88%) |
Sep 26, 2017 | 44.00 | 44.00 | 40.50 | 41.60 | 155,855 | -1.20(-2.80%) |
Sep 25, 2017 | 40.40 | 43.60 | 40.10 | 42.80 | 236,531 | +2.50(+6.20%) |
Sep 22, 2017 | 40.10 | 40.70 | 39.95 | 40.30 | 213,603 | +0.10(+0.25%) |
Sep 21, 2017 | 40.80 | 41.10 | 40.00 | 40.20 | 112,727 | -0.60(-1.47%) |
Sep 20, 2017 | 41.30 | 41.30 | 40.20 | 40.80 | 122,837 | -0.10(-0.24%) |
Sep 19, 2017 | 41.00 | 41.38 | 40.10 | 40.90 | 107,389 | +0.30(+0.74%) |
Sep 18, 2017 | 39.90 | 42.40 | 39.40 | 40.60 | 272,162 | +1.90(+4.91%) |
Sep 15, 2017 | 37.30 | 38.80 | 36.80 | 38.70 | 285,505 | +1.50(+4.03%) |
Sep 14, 2017 | 37.60 | 37.60 | 36.60 | 37.20 | 66,600 | -0.20(-0.53%) |
Sep 13, 2017 | 38.00 | 38.20 | 35.80 | 37.40 | 152,760 | -0.80(-2.09%) |
Sep 12, 2017 | 39.70 | 39.70 | 37.40 | 38.20 | 132,611 | -0.50(-1.29%) |
Sep 11, 2017 | 37.20 | 40.00 | 36.75 | 38.70 | 243,760 | +2.10(+5.74%) |
Sep 08, 2017 | 36.60 | 37.00 | 35.87 | 36.60 | 107,661 | +0.00(+0.00%) |
Sep 07, 2017 | 35.80 | 37.10 | 35.30 | 36.60 | 144,745 | +0.60(+1.67%) |
Sep 06, 2017 | 35.00 | 36.10 | 34.40 | 36.00 | 97,038 | +1.20(+3.45%) |
Sep 05, 2017 | 37.40 | 37.40 | 34.50 | 34.80 | 130,990 | -2.40(-6.45%) |
Sep 01, 2017 | 37.30 | 37.30 | 35.20 | 37.20 | 181,206 | +0.10(+0.27%) |
Aug 31, 2017 | 35.50 | 37.80 | 35.10 | 37.10 | 218,533 | +1.90(+5.40%) |
Aug 30, 2017 | 35.20 | 35.80 | 34.70 | 35.20 | 65,537 | +0.10(+0.28%) |
Aug 29, 2017 | 34.90 | 35.90 | 34.40 | 35.10 | 82,440 | +0.10(+0.29%) |
Aug 28, 2017 | 35.70 | 36.60 | 34.80 | 35.00 | 120,867 | -0.40(-1.13%) |
Aug 25, 2017 | 35.70 | 36.60 | 35.30 | 35.40 | 123,139 | +0.40(+1.14%) |
Aug 24, 2017 | 33.90 | 35.55 | 33.30 | 35.00 | 94,390 | +1.30(+3.86%) |
Aug 23, 2017 | 33.00 | 34.50 | 33.00 | 33.70 | 101,318 | +0.60(+1.81%) |
Aug 22, 2017 | 32.40 | 33.50 | 32.10 | 33.10 | 90,683 | +0.60(+1.85%) |
Aug 21, 2017 | 32.60 | 33.40 | 31.30 | 32.50 | 116,069 | -0.40(-1.22%) |
Aug 18, 2017 | 32.20 | 33.20 | 31.40 | 32.90 | 111,782 | +0.70(+2.17%) |
Aug 17, 2017 | 33.70 | 34.40 | 32.20 | 32.20 | 164,890 | -1.60(-4.73%) |
Aug 16, 2017 | 36.50 | 36.60 | 33.30 | 33.80 | 202,251 | -2.40(-6.63%) |
Aug 15, 2017 | 35.90 | 38.20 | 34.80 | 36.20 | 362,097 | +0.50(+1.40%) |
Aug 14, 2017 | 34.00 | 36.45 | 33.94 | 35.70 | 192,282 | +1.70(+5.00%) |
Aug 11, 2017 | 34.10 | 35.30 | 33.90 | 34.00 | 116,511 | -0.60(-1.73%) |
Aug 10, 2017 | 34.50 | 36.65 | 34.20 | 34.60 | 251,797 | +0.30(+0.87%) |
Aug 09, 2017 | 33.30 | 34.40 | 31.70 | 34.30 | 316,382 | +0.60(+1.78%) |
Aug 08, 2017 | 33.00 | 34.00 | 32.40 | 33.70 | 236,464 | +1.50(+4.66%) |
Aug 07, 2017 | 35.00 | 35.80 | 32.10 | 32.20 | 469,791 | -6.10(-15.93%) |
Aug 04, 2017 | 35.40 | 39.00 | 35.10 | 38.30 | 494,066 | +3.40(+9.74%) |
Aug 03, 2017 | 35.00 | 39.30 | 34.40 | 34.90 | 512,247 | -0.70(-1.97%) |
Aug 02, 2017 | 30.70 | 35.90 | 30.00 | 35.60 | 470,181 | +5.30(+17.49%) |
Aug 01, 2017 | 30.20 | 30.50 | 29.40 | 30.30 | 130,794 | +0.00(+0.00%) |
Jul 31, 2017 | 29.70 | 30.70 | 29.00 | 30.30 | 121,836 | +0.70(+2.36%) |
Jul 28, 2017 | 30.90 | 31.60 | 28.70 | 29.60 | 238,519 | -0.60(-1.99%) |
Jul 27, 2017 | 29.40 | 30.80 | 28.90 | 30.20 | 233,546 | +0.90(+3.07%) |
Jul 26, 2017 | 29.00 | 29.40 | 28.50 | 29.30 | 125,398 | +0.50(+1.74%) |
Jul 25, 2017 | 28.00 | 29.40 | 27.20 | 28.80 | 230,100 | +1.10(+3.97%) |
Jul 24, 2017 | 28.30 | 28.50 | 27.15 | 27.70 | 72,897 | -0.50(-1.77%) |
Jul 21, 2017 | 28.90 | 29.00 | 27.20 | 28.20 | 147,647 | -0.50(-1.74%) |
Jul 20, 2017 | 27.80 | 28.80 | 27.60 | 28.70 | 128,979 | +0.90(+3.24%) |
Jul 19, 2017 | 26.90 | 28.20 | 26.70 | 27.80 | 89,767 | +1.00(+3.73%) |
Jul 18, 2017 | 27.30 | 28.00 | 26.40 | 26.80 | 102,516 | -0.40(-1.47%) |
Jul 17, 2017 | 27.40 | 27.70 | 26.80 | 27.20 | 98,220 | -0.20(-0.73%) |
Jul 14, 2017 | 26.80 | 28.20 | 26.70 | 27.40 | 113,788 | +0.70(+2.62%) |
Jul 13, 2017 | 28.20 | 28.40 | 26.10 | 26.70 | 187,210 | -1.20(-4.30%) |
Jul 12, 2017 | 27.70 | 29.50 | 27.05 | 27.90 | 276,269 | +0.50(+1.82%) |
Jul 11, 2017 | 26.90 | 27.70 | 24.90 | 27.40 | 238,783 | +1.00(+3.79%) |
Jul 10, 2017 | 24.00 | 26.75 | 23.65 | 26.40 | 264,737 | +2.40(+10.00%) |
Jul 07, 2017 | 23.30 | 24.10 | 22.60 | 24.00 | 79,151 | +0.70(+3.00%) |
Jul 06, 2017 | 24.50 | 24.80 | 23.15 | 23.30 | 137,225 | -0.90(-3.72%) |
Jul 05, 2017 | 23.60 | 25.00 | 22.80 | 24.20 | 180,038 | +0.60(+2.54%) |
Jul 03, 2017 | 22.90 | 23.90 | 22.40 | 23.60 | 103,188 | +1.00(+4.42%) |
Jun 30, 2017 | 22.50 | 23.15 | 21.50 | 22.60 | 92,415 | +0.00(+0.00%) |
Jun 29, 2017 | 22.70 | 23.10 | 21.35 | 22.60 | 130,883 | +0.10(+0.44%) |
Jun 28, 2017 | 22.60 | 23.17 | 22.30 | 22.50 | 76,224 | +0.30(+1.35%) |
Jun 27, 2017 | 23.20 | 23.30 | 22.00 | 22.20 | 66,049 | -0.90(-3.90%) |
Jun 26, 2017 | 23.20 | 23.60 | 21.90 | 23.10 | 133,915 | +0.00(+0.00%) |
Jun 23, 2017 | 21.00 | 23.20 | 20.60 | 23.10 | 911,396 | +2.10(+10.00%) |
Jun 22, 2017 | 21.10 | 21.60 | 20.40 | 21.00 | 172,371 | -0.10(-0.47%) |
Jun 21, 2017 | 22.00 | 22.05 | 20.35 | 21.10 | 275,933 | -0.70(-3.21%) |
Jun 20, 2017 | 22.10 | 22.70 | 21.80 | 21.80 | 86,671 | -0.70(-3.11%) |
Jun 19, 2017 | 21.90 | 23.10 | 21.90 | 22.50 | 204,304 | +0.70(+3.21%) |
Jun 16, 2017 | 22.20 | 22.30 | 21.70 | 21.80 | 91,796 | -0.50(-2.24%) |
Jun 15, 2017 | 23.70 | 24.10 | 21.50 | 22.30 | 147,560 | -1.80(-7.47%) |
Jun 14, 2017 | 25.00 | 25.50 | 23.10 | 24.10 | 146,841 | -0.70(-2.82%) |
Jun 13, 2017 | 23.30 | 27.20 | 23.30 | 24.80 | 500,466 | +1.70(+7.36%) |
Jun 12, 2017 | 22.10 | 23.75 | 21.90 | 23.10 | 222,764 | +1.20(+5.48%) |
Jun 09, 2017 | 21.90 | 22.90 | 21.50 | 21.90 | 119,130 | +0.00(+0.00%) |
Jun 08, 2017 | 21.50 | 22.40 | 20.80 | 21.90 | 121,447 | +0.30(+1.39%) |
Jun 07, 2017 | 22.60 | 22.90 | 21.20 | 21.60 | 89,118 | -1.00(-4.42%) |
Jun 06, 2017 | 22.30 | 22.90 | 22.10 | 22.60 | 54,233 | +0.10(+0.44%) |
Jun 05, 2017 | 22.80 | 23.20 | 22.50 | 22.50 | 54,290 | -0.40(-1.75%) |
Jun 02, 2017 | 22.60 | 23.10 | 22.10 | 22.90 | 83,229 | +0.20(+0.88%) |