Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.18 | 38.18 | 37.70 | 37.79 | 5,350 | -0.41(-1.08%) |
May 30, 2018 | 37.98 | 38.25 | 37.96 | 38.20 | 108,698 | +0.40(+1.07%) |
May 29, 2018 | 38.08 | 38.08 | 37.67 | 37.80 | 3,676 | -0.57(-1.49%) |
May 25, 2018 | 38.37 | 38.37 | 38.37 | 0 | -0.10(-0.26%) | |
May 24, 2018 | 38.23 | 38.49 | 38.23 | 38.47 | 14,474 | +0.05(+0.12%) |
May 23, 2018 | 38.39 | 38.42 | 38.26 | 38.42 | 13,642 | -0.22(-0.58%) |
May 22, 2018 | 38.85 | 38.88 | 38.64 | 38.64 | 6,957 | -0.17(-0.43%) |
May 21, 2018 | 38.71 | 38.92 | 38.71 | 38.81 | 10,213 | +0.19(+0.49%) |
May 18, 2018 | 38.55 | 38.70 | 38.48 | 38.62 | 3,628 | -0.04(-0.09%) |
May 17, 2018 | 38.71 | 38.78 | 38.57 | 38.66 | 35,042 | +0.28(+0.73%) |
May 16, 2018 | 38.17 | 38.57 | 38.17 | 38.38 | 262,424 | +0.21(+0.55%) |
May 15, 2018 | 38.06 | 38.18 | 38.02 | 38.17 | 4,860 | +0.00(+0.00%) |
May 14, 2018 | 38.10 | 38.23 | 38.08 | 38.17 | 15,752 | +0.24(+0.62%) |
May 11, 2018 | 37.93 | 38.01 | 37.93 | 37.93 | 4,174 | +0.11(+0.29%) |
May 10, 2018 | 37.66 | 37.92 | 37.66 | 37.82 | 7,197 | +0.30(+0.79%) |
May 09, 2018 | 37.37 | 37.65 | 37.35 | 37.53 | 5,681 | +0.20(+0.53%) |
May 08, 2018 | 37.39 | 37.39 | 37.15 | 37.33 | 6,063 | +0.04(+0.11%) |
May 07, 2018 | 37.23 | 37.30 | 37.19 | 37.29 | 3,334 | +0.04(+0.11%) |
May 04, 2018 | 36.65 | 37.33 | 36.65 | 37.25 | 2,428 | +0.46(+1.26%) |
May 03, 2018 | 36.95 | 36.96 | 36.49 | 36.79 | 5,463 | -0.58(-1.56%) |
May 02, 2018 | 37.34 | 37.37 | 37.21 | 37.37 | 1,719 | +0.02(+0.05%) |
May 01, 2018 | 37.37 | 37.37 | 37.05 | 37.35 | 18,180 | -0.22(-0.58%) |
Apr 30, 2018 | 37.93 | 37.94 | 37.55 | 37.57 | 6,606 | -0.27(-0.70%) |
Apr 27, 2018 | 37.81 | 37.88 | 37.74 | 37.83 | 2,115 | +0.10(+0.26%) |
Apr 26, 2018 | 37.57 | 37.81 | 37.53 | 37.74 | 22,122 | +0.20(+0.53%) |
Apr 25, 2018 | 37.33 | 37.62 | 37.29 | 37.54 | 10,129 | +0.11(+0.28%) |
Apr 24, 2018 | 37.76 | 37.99 | 37.17 | 37.43 | 11,779 | -0.16(-0.42%) |
Apr 23, 2018 | 37.63 | 37.64 | 37.46 | 37.59 | 3,462 | +0.13(+0.36%) |
Apr 20, 2018 | 37.81 | 37.81 | 37.45 | 37.45 | 1,182 | -0.40(-1.06%) |
Apr 19, 2018 | 37.87 | 37.90 | 37.68 | 37.85 | 5,008 | -0.13(-0.34%) |
Apr 18, 2018 | 38.02 | 38.14 | 37.98 | 37.98 | 12,893 | +0.19(+0.50%) |
Apr 17, 2018 | 37.87 | 37.94 | 37.73 | 37.80 | 9,270 | +0.14(+0.37%) |
Apr 16, 2018 | 37.58 | 37.82 | 37.51 | 37.66 | 9,895 | +0.25(+0.66%) |
Apr 13, 2018 | 37.76 | 37.76 | 37.41 | 37.41 | 8,485 | -0.16(-0.42%) |
Apr 12, 2018 | 37.44 | 37.72 | 37.44 | 37.57 | 18,633 | +0.33(+0.87%) |
Apr 11, 2018 | 37.27 | 37.46 | 37.24 | 37.24 | 2,583 | -0.24(-0.63%) |
Apr 10, 2018 | 37.25 | 37.52 | 37.18 | 37.48 | 87,092 | +0.47(+1.28%) |
Apr 09, 2018 | 37.06 | 37.33 | 36.95 | 37.01 | 15,281 | +0.30(+0.82%) |
Apr 06, 2018 | 37.48 | 37.55 | 36.70 | 36.70 | 17,963 | -1.01(-2.67%) |
Apr 05, 2018 | 37.62 | 37.79 | 37.47 | 37.71 | 10,808 | +0.34(+0.91%) |
Apr 04, 2018 | 36.32 | 37.37 | 36.32 | 37.37 | 11,210 | +0.48(+1.31%) |
Apr 03, 2018 | 36.56 | 36.94 | 36.55 | 36.89 | 6,538 | +0.57(+1.56%) |
Apr 02, 2018 | 37.19 | 37.19 | 36.01 | 36.32 | 135,250 | -0.89(-2.40%) |
Mar 29, 2018 | 37.21 | 37.21 | 37.21 | 0 | +0.47(+1.27%) | |
Mar 28, 2018 | 36.61 | 36.85 | 36.48 | 36.75 | 13,933 | +0.11(+0.30%) |
Mar 27, 2018 | 37.25 | 37.37 | 36.56 | 36.64 | 6,536 | -0.45(-1.21%) |
Mar 26, 2018 | 36.77 | 37.09 | 36.71 | 37.09 | 8,801 | +0.86(+2.36%) |
Mar 23, 2018 | 36.94 | 37.13 | 36.22 | 36.23 | 13,048 | -0.72(-1.94%) |
Mar 22, 2018 | 37.63 | 37.63 | 36.95 | 36.95 | 3,187 | -0.94(-2.47%) |
Mar 21, 2018 | 37.74 | 38.17 | 37.74 | 37.88 | 6,671 | +0.12(+0.33%) |
Mar 20, 2018 | 37.80 | 37.87 | 37.76 | 37.76 | 3,680 | +0.15(+0.40%) |
Mar 19, 2018 | 37.95 | 37.96 | 37.50 | 37.61 | 13,968 | -0.44(-1.16%) |
Mar 16, 2018 | 37.72 | 38.12 | 37.70 | 38.05 | 3,048 | +0.33(+0.88%) |
Mar 15, 2018 | 37.96 | 37.96 | 37.72 | 37.72 | 3,341 | -0.16(-0.42%) |
Mar 14, 2018 | 38.43 | 38.43 | 37.84 | 37.88 | 3,822 | -0.63(-1.65%) |
Mar 13, 2018 | 38.57 | 38.63 | 38.45 | 38.51 | 4,186 | +0.07(+0.18%) |
Mar 12, 2018 | 38.56 | 38.61 | 38.35 | 38.44 | 6,646 | -0.09(-0.23%) |
Mar 09, 2018 | 38.20 | 38.53 | 38.02 | 38.53 | 11,421 | +0.65(+1.73%) |
Mar 08, 2018 | 38.14 | 38.14 | 37.70 | 37.88 | 5,941 | -0.00(-0.01%) |
Mar 07, 2018 | 38.01 | 37.88 | 6,213 | -0.16(-0.41%) | ||
Mar 06, 2018 | 37.90 | 38.04 | 37.74 | 38.04 | 4,331 | +0.20(+0.52%) |
Mar 05, 2018 | 37.27 | 37.87 | 37.27 | 37.84 | 4,390 | +0.39(+1.05%) |
Mar 02, 2018 | 36.93 | 37.45 | 36.78 | 37.45 | 25,653 | +0.22(+0.58%) |
Mar 01, 2018 | 37.64 | 37.64 | 37.13 | 37.23 | 10,570 | -0.41(-1.10%) |
Feb 28, 2018 | 38.29 | 38.29 | 37.62 | 37.65 | 12,043 | -0.55(-1.44%) |
Feb 27, 2018 | 38.58 | 38.69 | 38.20 | 38.20 | 16,270 | -0.30(-0.79%) |
Feb 26, 2018 | 38.49 | 38.56 | 38.25 | 38.50 | 7,164 | +0.23(+0.61%) |
Feb 23, 2018 | 38.07 | 38.27 | 37.97 | 38.27 | 6,405 | +0.39(+1.04%) |
Feb 22, 2018 | 37.87 | 5,723 | +0.02(+0.05%) | |||
Feb 21, 2018 | 38.20 | 38.47 | 37.84 | 37.85 | 18,177 | -0.02(-0.05%) |
Feb 20, 2018 | 38.02 | 38.25 | 37.87 | 37.87 | 9,445 | -0.36(-0.95%) |
Feb 16, 2018 | 38.24 | 38.24 | 38.24 | 0 | +0.10(+0.26%) | |
Feb 15, 2018 | 38.12 | 38.14 | 37.71 | 38.14 | 9,780 | +0.20(+0.52%) |
Feb 14, 2018 | 37.04 | 37.94 | 37.04 | 37.94 | 8,006 | +0.74(+1.98%) |
Feb 13, 2018 | 36.99 | 37.20 | 36.83 | 37.20 | 16,804 | +0.07(+0.19%) |
Feb 12, 2018 | 36.58 | 37.22 | 36.56 | 37.13 | 9,794 | +0.56(+1.53%) |
Feb 09, 2018 | 36.55 | 36.80 | 35.45 | 36.57 | 19,411 | +0.18(+0.50%) |
Feb 08, 2018 | 37.73 | 37.73 | 36.39 | 36.39 | 73,667 | -1.21(-3.23%) |
Feb 07, 2018 | 37.57 | 38.03 | 37.57 | 37.61 | 8,322 | +0.09(+0.24%) |
Feb 06, 2018 | 36.23 | 37.63 | 35.75 | 37.52 | 44,405 | +0.21(+0.57%) |
Feb 05, 2018 | 38.23 | 38.31 | 37.09 | 37.31 | 34,230 | -1.17(-3.03%) |
Feb 02, 2018 | 39.19 | 39.19 | 38.36 | 38.47 | 8,442 | -0.88(-2.23%) |
Feb 01, 2018 | 39.27 | 39.52 | 39.23 | 39.35 | 13,557 | -0.08(-0.20%) |
Jan 31, 2018 | 39.59 | 39.68 | 39.32 | 39.43 | 7,839 | -0.14(-0.35%) |
Jan 30, 2018 | 39.77 | 39.77 | 39.49 | 39.56 | 15,224 | -0.57(-1.42%) |
Jan 29, 2018 | 40.22 | 40.33 | 40.12 | 40.13 | 60,373 | -0.03(-0.07%) |
Jan 26, 2018 | 39.78 | 40.19 | 39.78 | 40.16 | 3,438 | +0.44(+1.11%) |
Jan 25, 2018 | 39.78 | 39.89 | 39.64 | 39.72 | 4,489 | -0.13(-0.34%) |
Jan 24, 2018 | 40.03 | 40.12 | 39.70 | 39.86 | 8,804 | -0.11(-0.27%) |
Jan 23, 2018 | 39.90 | 39.99 | 39.76 | 39.97 | 10,508 | +0.11(+0.27%) |
Jan 22, 2018 | 39.81 | 39.87 | 39.66 | 39.86 | 10,234 | +0.05(+0.12%) |
Jan 19, 2018 | 39.47 | 39.81 | 39.47 | 39.81 | 15,784 | +0.42(+1.07%) |
Jan 18, 2018 | 39.50 | 39.50 | 39.38 | 39.39 | 2,850 | -0.18(-0.45%) |
Jan 17, 2018 | 39.31 | 39.67 | 39.28 | 39.57 | 16,215 | +0.38(+0.97%) |
Jan 16, 2018 | 39.54 | 39.69 | 39.04 | 39.18 | 10,452 | -0.29(-0.74%) |
Jan 12, 2018 | 39.48 | 39.48 | 39.48 | 0 | +0.33(+0.85%) | |
Jan 11, 2018 | 38.78 | 39.21 | 38.78 | 39.14 | 16,328 | +0.51(+1.32%) |
Jan 10, 2018 | 38.33 | 38.74 | 38.33 | 38.63 | 11,884 | +0.15(+0.38%) |
Jan 09, 2018 | 38.62 | 38.66 | 38.48 | 38.48 | 8,600 | +0.03(+0.09%) |
Jan 08, 2018 | 38.45 | 38.46 | 38.29 | 38.45 | 11,825 | +0.03(+0.07%) |
Jan 05, 2018 | 38.29 | 38.42 | 38.23 | 38.42 | 11,269 | +0.23(+0.59%) |
Jan 04, 2018 | 38.06 | 38.22 | 38.05 | 38.20 | 12,943 | +0.20(+0.52%) |
Jan 03, 2018 | 38.08 | 38.08 | 37.88 | 38.00 | 7,490 | +0.04(+0.10%) |
Jan 02, 2018 | 37.85 | 37.98 | 37.85 | 37.96 | 16,742 | +0.20(+0.52%) |
Dec 29, 2017 | 37.76 | 37.76 | 37.76 | 0 | -0.23(-0.60%) | |
Dec 28, 2017 | 37.89 | 37.99 | 37.82 | 37.99 | 46,348 | +0.21(+0.54%) |
Dec 27, 2017 | 37.78 | 37.86 | 37.70 | 37.78 | 10,473 | -0.03(-0.08%) |
Dec 26, 2017 | 37.71 | 37.85 | 37.71 | 37.82 | 2,364 | +0.12(+0.31%) |
Dec 22, 2017 | 37.74 | 37.74 | 37.64 | 37.70 | 3,704 | -0.02(-0.05%) |
Dec 21, 2017 | 37.72 | 37.79 | 37.70 | 37.72 | 4,925 | +0.12(+0.31%) |
Dec 20, 2017 | 37.52 | 37.63 | 37.46 | 37.60 | 11,629 | +0.21(+0.55%) |
Dec 19, 2017 | 37.48 | 37.48 | 37.39 | 37.40 | 2,626 | +0.01(+0.03%) |
Dec 18, 2017 | 37.22 | 37.38 | 37.21 | 37.38 | 5,826 | +0.46(+1.24%) |
Dec 15, 2017 | 36.83 | 36.93 | 36.79 | 36.93 | 103,947 | +0.41(+1.13%) |
Dec 14, 2017 | 36.78 | 36.82 | 36.45 | 36.51 | 5,441 | -0.23(-0.64%) |
Dec 13, 2017 | 36.97 | 37.00 | 36.75 | 36.75 | 7,218 | -0.19(-0.50%) |
Dec 12, 2017 | 36.87 | 37.00 | 36.87 | 36.94 | 13,403 | +0.06(+0.16%) |
Dec 11, 2017 | 36.87 | 36.91 | 36.77 | 36.88 | 7,542 | +0.06(+0.16%) |
Dec 08, 2017 | 36.73 | 36.84 | 36.68 | 36.82 | 1,892 | +0.27(+0.75%) |
Dec 07, 2017 | 36.44 | 36.63 | 36.43 | 36.54 | 4,816 | +0.07(+0.19%) |
Dec 06, 2017 | 36.45 | 36.50 | 36.42 | 36.47 | 8,362 | +0.02(+0.06%) |
Dec 05, 2017 | 36.68 | 36.68 | 36.44 | 36.45 | 11,183 | -0.38(-1.04%) |
Dec 04, 2017 | 36.77 | 36.94 | 36.77 | 36.84 | 13,580 | +0.43(+1.18%) |
Dec 01, 2017 | 36.57 | 36.59 | 36.13 | 36.41 | 17,994 | -0.28(-0.76%) |
Nov 30, 2017 | 36.68 | 36.92 | 36.64 | 36.69 | 8,264 | +0.22(+0.59%) |
Nov 29, 2017 | 36.53 | 36.54 | 36.47 | 36.47 | 10,724 | +0.42(+1.18%) |
Nov 28, 2017 | 35.63 | 36.09 | 35.61 | 36.04 | 4,020 | +0.56(+1.56%) |
Nov 27, 2017 | 35.48 | 35.55 | 35.41 | 35.49 | 11,062 | -0.08(-0.21%) |
Nov 24, 2017 | 35.60 | 35.60 | 35.56 | 35.56 | 654 | +0.04(+0.10%) |
Nov 22, 2017 | 35.57 | 35.63 | 35.49 | 35.53 | 6,235 | -0.06(-0.16%) |
Nov 21, 2017 | 35.56 | 35.59 | 35.56 | 35.59 | 1,195 | +0.10(+0.29%) |
Nov 20, 2017 | 35.39 | 35.52 | 35.37 | 35.48 | 6,275 | +0.12(+0.34%) |
Nov 17, 2017 | 35.27 | 35.40 | 35.27 | 35.36 | 6,066 | +0.12(+0.35%) |
Nov 16, 2017 | 35.15 | 35.34 | 35.14 | 35.24 | 11,639 | +0.26(+0.76%) |
Nov 15, 2017 | 34.73 | 35.01 | 34.73 | 34.98 | 3,994 | -0.02(-0.06%) |
Nov 14, 2017 | 34.99 | 35.06 | 34.90 | 35.00 | 12,132 | -0.10(-0.27%) |
Nov 13, 2017 | 34.95 | 35.12 | 34.95 | 35.09 | 3,175 | -0.05(-0.15%) |
Nov 10, 2017 | 34.98 | 35.20 | 34.98 | 35.15 | 10,741 | -0.02(-0.05%) |
Nov 09, 2017 | 35.23 | 35.25 | 34.97 | 35.16 | 5,760 | -0.12(-0.34%) |
Nov 08, 2017 | 35.17 | 35.30 | 35.08 | 35.28 | 4,804 | +0.27(+0.76%) |
Nov 07, 2017 | 35.30 | 35.40 | 35.00 | 35.02 | 3,760 | -0.25(-0.71%) |
Nov 06, 2017 | 35.18 | 35.33 | 35.18 | 35.27 | 3,412 | -0.01(-0.04%) |
Nov 03, 2017 | 35.40 | 35.40 | 35.23 | 35.28 | 4,148 | -0.11(-0.30%) |
Nov 02, 2017 | 35.20 | 35.39 | 35.19 | 35.39 | 222,005 | +0.12(+0.35%) |
Nov 01, 2017 | 35.28 | 35.30 | 35.23 | 35.27 | 9,743 | +0.01(+0.04%) |
Oct 31, 2017 | 35.32 | 35.33 | 35.20 | 35.25 | 2,683 | +0.03(+0.08%) |
Oct 30, 2017 | 35.36 | 35.38 | 35.22 | 35.22 | 1,862 | -0.22(-0.61%) |
Oct 27, 2017 | 35.40 | 35.45 | 35.36 | 35.44 | 1,972 | -0.17(-0.47%) |
Oct 26, 2017 | 35.54 | 35.65 | 35.52 | 35.60 | 4,205 | +0.24(+0.69%) |
Oct 25, 2017 | 35.54 | 35.54 | 35.19 | 35.36 | 13,359 | -0.20(-0.58%) |
Oct 24, 2017 | 35.48 | 35.58 | 35.48 | 35.56 | 7,563 | +0.14(+0.39%) |
Oct 23, 2017 | 35.52 | 35.56 | 35.40 | 35.43 | 3,017 | -0.04(-0.10%) |
Oct 20, 2017 | 35.36 | 35.49 | 35.36 | 35.46 | 5,478 | +0.29(+0.82%) |
Oct 19, 2017 | 35.04 | 35.19 | 34.95 | 35.17 | 2,274 | -0.03(-0.08%) |
Oct 18, 2017 | 35.23 | 35.26 | 35.17 | 35.20 | 7,030 | +0.11(+0.32%) |
Oct 17, 2017 | 35.17 | 35.18 | 35.07 | 35.09 | 6,578 | -0.10(-0.29%) |
Oct 16, 2017 | 35.24 | 35.24 | 35.09 | 35.19 | 8,213 | +0.00(+0.00%) |
Oct 13, 2017 | 34.99 | 35.23 | 34.99 | 35.19 | 2,160 | +0.18(+0.52%) |
Oct 12, 2017 | 34.87 | 35.07 | 34.87 | 35.01 | 9,911 | +0.01(+0.04%) |
Oct 11, 2017 | 35.05 | 35.09 | 34.95 | 34.99 | 6,870 | -0.10(-0.28%) |
Oct 10, 2017 | 35.17 | 35.17 | 35.05 | 35.09 | 10,790 | +0.08(+0.22%) |
Oct 09, 2017 | 35.26 | 35.26 | 35.02 | 35.02 | 4,764 | -0.18(-0.50%) |
Oct 06, 2017 | 35.13 | 35.27 | 35.12 | 35.19 | 10,844 | -0.08(-0.22%) |
Oct 05, 2017 | 35.19 | 35.31 | 35.17 | 35.27 | 5,006 | +0.21(+0.61%) |
Oct 04, 2017 | 35.13 | 35.17 | 35.05 | 35.05 | 6,736 | -0.07(-0.19%) |
Oct 03, 2017 | 35.00 | 35.12 | 35.00 | 35.12 | 17,596 | +0.26(+0.74%) |
Oct 02, 2017 | 34.77 | 34.86 | 34.77 | 34.86 | 2,832 | +0.08(+0.23%) |
Sep 29, 2017 | 34.80 | 34.82 | 34.75 | 34.78 | 7,758 | +0.06(+0.18%) |
Sep 28, 2017 | 34.73 | 34.73 | 34.59 | 34.72 | 3,150 | -0.01(-0.03%) |
Sep 27, 2017 | 34.56 | 34.75 | 34.43 | 34.73 | 6,141 | +0.33(+0.95%) |
Sep 26, 2017 | 34.29 | 34.49 | 34.29 | 34.40 | 7,231 | +0.11(+0.31%) |
Sep 25, 2017 | 34.36 | 34.36 | 34.22 | 34.30 | 3,617 | +0.06(+0.19%) |
Sep 22, 2017 | 34.17 | 34.27 | 34.13 | 34.23 | 6,762 | +0.10(+0.28%) |
Sep 21, 2017 | 34.03 | 34.14 | 34.03 | 34.14 | 3,923 | -0.01(-0.02%) |
Sep 20, 2017 | 34.10 | 34.14 | 33.96 | 34.14 | 4,010 | +0.06(+0.17%) |
Sep 19, 2017 | 34.02 | 34.09 | 33.98 | 34.09 | 5,757 | +0.11(+0.31%) |
Sep 18, 2017 | 33.91 | 34.01 | 33.88 | 33.98 | 12,768 | +0.23(+0.68%) |
Sep 15, 2017 | 33.64 | 33.77 | 33.64 | 33.75 | 2,688 | +0.08(+0.24%) |
Sep 14, 2017 | 33.69 | 33.77 | 33.64 | 33.67 | 42,745 | -0.15(-0.46%) |
Sep 13, 2017 | 33.74 | 33.82 | 33.69 | 33.82 | 2,597 | +0.13(+0.39%) |
Sep 12, 2017 | 33.55 | 33.73 | 33.55 | 33.69 | 14,890 | +0.30(+0.91%) |
Sep 11, 2017 | 33.15 | 33.39 | 33.15 | 33.39 | 4,392 | +0.54(+1.65%) |
Sep 08, 2017 | 32.67 | 32.95 | 32.67 | 32.85 | 5,472 | +0.12(+0.37%) |
Sep 07, 2017 | 32.92 | 32.92 | 32.64 | 32.73 | 9,806 | -0.28(-0.84%) |
Sep 06, 2017 | 32.95 | 33.00 | 32.93 | 33.00 | 3,587 | +0.16(+0.48%) |
Sep 05, 2017 | 33.27 | 33.27 | 32.82 | 32.85 | 5,550 | -0.56(-1.69%) |
Sep 01, 2017 | 33.21 | 33.42 | 33.21 | 33.41 | 15,955 | +0.27(+0.82%) |
Aug 31, 2017 | 33.14 | 33.14 | 33.08 | 33.14 | 4,682 | +0.16(+0.47%) |
Aug 30, 2017 | 32.82 | 33.05 | 32.82 | 32.98 | 14,681 | +0.07(+0.21%) |
Aug 29, 2017 | 32.58 | 32.92 | 32.58 | 32.92 | 7,220 | -0.03(-0.08%) |
Aug 28, 2017 | 33.04 | 33.10 | 32.91 | 32.94 | 12,854 | -0.20(-0.60%) |
Aug 25, 2017 | 32.87 | 33.14 | 32.87 | 33.14 | 10,122 | +0.30(+0.92%) |
Aug 24, 2017 | 32.90 | 33.03 | 32.83 | 32.84 | 9,013 | -0.03(-0.09%) |
Aug 23, 2017 | 32.83 | 32.92 | 32.83 | 32.87 | 7,227 | -0.03(-0.09%) |
Aug 22, 2017 | 32.69 | 32.90 | 32.69 | 32.90 | 3,725 | +0.34(+1.03%) |
Aug 21, 2017 | 32.65 | 32.65 | 32.44 | 32.56 | 4,057 | -0.14(-0.43%) |
Aug 18, 2017 | 32.60 | 32.75 | 32.56 | 32.70 | 3,785 | -0.16(-0.49%) |
Aug 17, 2017 | 33.21 | 33.21 | 32.83 | 32.86 | 4,850 | -0.45(-1.35%) |
Aug 16, 2017 | 33.25 | 33.46 | 33.25 | 33.31 | 5,607 | +0.05(+0.14%) |
Aug 15, 2017 | 33.44 | 33.44 | 33.20 | 33.27 | 5,057 | -0.14(-0.42%) |
Aug 14, 2017 | 33.43 | 33.49 | 33.38 | 33.41 | 6,390 | +0.29(+0.89%) |
Aug 11, 2017 | 33.21 | 33.28 | 33.10 | 33.11 | 9,740 | -0.09(-0.26%) |
Aug 10, 2017 | 33.54 | 33.54 | 33.20 | 33.20 | 4,563 | -0.56(-1.67%) |
Aug 09, 2017 | 33.81 | 33.81 | 33.70 | 33.76 | 4,591 | -0.15(-0.46%) |
Aug 08, 2017 | 33.87 | 34.06 | 33.87 | 33.92 | 5,143 | +0.02(+0.05%) |
Aug 07, 2017 | 33.89 | 33.93 | 33.82 | 33.90 | 3,062 | +0.06(+0.17%) |
Aug 04, 2017 | 33.80 | 33.91 | 33.80 | 33.84 | 2,682 | +0.14(+0.41%) |
Aug 03, 2017 | 33.73 | 33.79 | 33.70 | 33.71 | 5,070 | -0.09(-0.26%) |
Aug 02, 2017 | 33.82 | 33.82 | 33.61 | 33.79 | 5,505 | +0.03(+0.08%) |
Aug 01, 2017 | 33.71 | 33.77 | 33.70 | 33.77 | 3,394 | +0.03(+0.09%) |
Jul 31, 2017 | 33.73 | 33.73 | 33.65 | 33.73 | 4,467 | +0.11(+0.32%) |
Jul 28, 2017 | 33.54 | 33.65 | 33.54 | 33.63 | 3,928 | +0.04(+0.11%) |
Jul 27, 2017 | 33.65 | 33.70 | 33.55 | 33.59 | 7,519 | -0.19(-0.55%) |
Jul 26, 2017 | 34.04 | 34.04 | 33.77 | 33.77 | 4,476 | -0.24(-0.70%) |
Jul 25, 2017 | 33.92 | 34.10 | 33.82 | 34.01 | 9,398 | +0.26(+0.76%) |
Jul 24, 2017 | 33.81 | 33.81 | 33.68 | 33.75 | 5,698 | -0.01(-0.02%) |
Jul 21, 2017 | 33.67 | 33.77 | 33.67 | 33.76 | 3,131 | -0.14(-0.42%) |
Jul 20, 2017 | 33.91 | 33.96 | 33.85 | 33.90 | 2,251 | -0.09(-0.28%) |
Jul 19, 2017 | 33.95 | 34.00 | 33.88 | 34.00 | 4,455 | +0.20(+0.59%) |
Jul 18, 2017 | 33.95 | 33.95 | 33.71 | 33.80 | 2,959 | -0.18(-0.53%) |
Jul 17, 2017 | 33.99 | 34.04 | 33.82 | 33.98 | 7,938 | +0.16(+0.46%) |
Jul 14, 2017 | 33.73 | 33.89 | 33.73 | 33.82 | 9,921 | +0.06(+0.19%) |
Jul 13, 2017 | 33.53 | 33.80 | 33.53 | 33.76 | 4,609 | +0.21(+0.63%) |
Jul 12, 2017 | 33.50 | 33.55 | 33.50 | 33.55 | 4,806 | +0.19(+0.56%) |
Jul 11, 2017 | 33.44 | 33.44 | 33.26 | 33.36 | 3,001 | -0.05(-0.16%) |
Jul 10, 2017 | 33.40 | 33.51 | 33.32 | 33.41 | 7,376 | -0.05(-0.15%) |
Jul 07, 2017 | 33.32 | 33.50 | 33.28 | 33.46 | 5,877 | +0.15(+0.45%) |
Jul 06, 2017 | 33.44 | 33.44 | 33.28 | 33.31 | 9,471 | -0.24(-0.71%) |
Jul 05, 2017 | 33.73 | 33.73 | 33.48 | 33.55 | 4,167 | -0.19(-0.55%) |
Jul 03, 2017 | 33.59 | 33.74 | 33.55 | 33.74 | 9,455 | +0.37(+1.11%) |
Jun 30, 2017 | 33.42 | 33.44 | 33.26 | 33.36 | 8,989 | +0.04(+0.12%) |
Jun 29, 2017 | 33.53 | 33.53 | 33.16 | 33.32 | 1,837 | -0.11(-0.32%) |
Jun 28, 2017 | 33.39 | 33.43 | 33.39 | 33.43 | 1,491 | +0.43(+1.31%) |
Jun 27, 2017 | 33.14 | 33.17 | 33.00 | 33.00 | 5,585 | -0.01(-0.04%) |
Jun 26, 2017 | 32.92 | 33.08 | 32.92 | 33.01 | 13,297 | +0.23(+0.69%) |
Jun 23, 2017 | 32.79 | 32.83 | 32.74 | 32.79 | 5,725 | -0.04(-0.11%) |
Jun 22, 2017 | 32.74 | 32.82 | 32.66 | 32.82 | 3,287 | +0.08(+0.25%) |
Jun 21, 2017 | 32.95 | 32.97 | 32.73 | 32.74 | 5,528 | -0.28(-0.85%) |
Jun 20, 2017 | 33.13 | 33.17 | 33.02 | 33.02 | 4,536 | -0.39(-1.18%) |
Jun 19, 2017 | 33.19 | 33.42 | 33.19 | 33.42 | 5,386 | +0.32(+0.97%) |
Jun 16, 2017 | 33.07 | 33.10 | 32.95 | 33.10 | 3,369 | -0.05(-0.15%) |
Jun 15, 2017 | 33.11 | 33.18 | 33.05 | 33.14 | 3,113 | -0.12(-0.35%) |
Jun 14, 2017 | 33.41 | 33.41 | 33.15 | 33.26 | 3,778 | -0.14(-0.41%) |
Jun 13, 2017 | 33.31 | 33.41 | 33.31 | 33.40 | 74,847 | +0.20(+0.61%) |
Jun 12, 2017 | 33.09 | 33.30 | 33.09 | 33.19 | 6,140 | +0.03(+0.09%) |
Jun 09, 2017 | 32.97 | 33.24 | 32.97 | 33.16 | 8,100 | +0.28(+0.86%) |
Jun 08, 2017 | 32.61 | 33.06 | 32.61 | 32.88 | 4,101 | +0.19(+0.58%) |
Jun 07, 2017 | 32.61 | 32.70 | 32.60 | 32.69 | 2,787 | +0.11(+0.34%) |
Jun 06, 2017 | 32.70 | 32.70 | 32.57 | 32.58 | 4,753 | -0.31(-0.93%) |
Jun 05, 2017 | 32.92 | 32.92 | 32.89 | 32.89 | 1,343 | -0.11(-0.32%) |
Jun 02, 2017 | 33.05 | 33.12 | 32.96 | 32.99 | 10,878 | -0.00(-0.00%) |