Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 37.70 | 37.90 | 37.16 | 37.21 | 132,152 | -0.40(-1.05%) |
Jun 28, 2018 | 37.80 | 38.10 | 37.55 | 37.60 | 115,470 | -0.25(-0.65%) |
Jun 27, 2018 | 38.15 | 38.25 | 37.65 | 37.85 | 159,114 | -0.25(-0.65%) |
Jun 26, 2018 | 38.49 | 38.54 | 37.75 | 38.10 | 140,554 | -0.20(-0.52%) |
Jun 25, 2018 | 38.25 | 38.84 | 37.75 | 38.30 | 208,621 | -0.10(-0.26%) |
Jun 22, 2018 | 38.00 | 38.54 | 37.58 | 38.40 | 381,150 | +0.64(+1.70%) |
Jun 21, 2018 | 38.49 | 38.59 | 37.70 | 37.75 | 167,804 | -0.79(-2.05%) |
Jun 20, 2018 | 38.49 | 39.29 | 38.37 | 38.54 | 194,480 | +0.05(+0.13%) |
Jun 19, 2018 | 37.31 | 38.59 | 37.31 | 38.49 | 291,238 | +0.79(+2.10%) |
Jun 18, 2018 | 37.16 | 38.07 | 37.01 | 37.70 | 225,147 | +0.15(+0.40%) |
Jun 15, 2018 | 37.83 | 37.55 | 37.55 | 2,170,261 | +0.00(+0.00%) | |
Jun 14, 2018 | 37.46 | 37.95 | 37.01 | 37.55 | 364,215 | -0.40(-1.04%) |
Jun 13, 2018 | 37.80 | 38.00 | 37.51 | 37.95 | 341,225 | +0.15(+0.39%) |
Jun 12, 2018 | 38.30 | 39.09 | 37.65 | 37.80 | 408,951 | -1.19(-3.05%) |
Jun 11, 2018 | 39.19 | 39.88 | 38.79 | 38.99 | 621,792 | +1.88(+5.07%) |
Jun 08, 2018 | 37.11 | 37.55 | 36.66 | 37.11 | 98,428 | +0.00(+0.00%) |
Jun 07, 2018 | 37.31 | 37.41 | 36.71 | 37.11 | 80,378 | +0.49(+1.35%) |
Jun 06, 2018 | 36.71 | 36.12 | 36.61 | 73,925 | +0.45(+1.23%) | |
Jun 05, 2018 | 35.58 | 36.22 | 35.58 | 36.17 | 53,716 | +0.59(+1.67%) |
Jun 04, 2018 | 35.53 | 35.67 | 34.93 | 35.58 | 97,343 | -0.10(-0.28%) |
Jun 01, 2018 | 36.32 | 36.71 | 35.53 | 35.67 | 52,955 | -0.49(-1.37%) |
May 31, 2018 | 36.02 | 36.47 | 35.72 | 36.17 | 107,753 | +0.05(+0.14%) |
May 30, 2018 | 35.87 | 36.57 | 35.82 | 36.12 | 46,134 | +0.54(+1.53%) |
May 29, 2018 | 35.38 | 35.72 | 34.93 | 35.58 | 47,110 | +0.00(+0.00%) |
May 25, 2018 | 35.58 | 35.58 | 35.58 | 0 | -0.05(-0.14%) | |
May 24, 2018 | 35.43 | 35.72 | 34.93 | 35.63 | 31,721 | +0.00(+0.00%) |
May 23, 2018 | 35.72 | 35.82 | 35.38 | 35.63 | 29,700 | -0.15(-0.41%) |
May 22, 2018 | 35.43 | 36.12 | 35.43 | 35.77 | 38,056 | +0.40(+1.12%) |
May 21, 2018 | 34.78 | 35.53 | 34.73 | 35.38 | 38,975 | +0.74(+2.14%) |
May 18, 2018 | 34.93 | 34.93 | 34.64 | 34.64 | 33,191 | -0.15(-0.43%) |
May 17, 2018 | 34.49 | 35.13 | 34.49 | 34.78 | 52,116 | +0.05(+0.14%) |
May 16, 2018 | 34.29 | 34.93 | 33.99 | 34.73 | 50,472 | +0.74(+2.18%) |
May 15, 2018 | 33.70 | 34.19 | 33.70 | 33.99 | 38,222 | +0.20(+0.59%) |
May 14, 2018 | 34.19 | 34.39 | 33.70 | 33.79 | 34,239 | -0.40(-1.16%) |
May 11, 2018 | 34.14 | 34.54 | 34.04 | 34.19 | 27,761 | +0.00(+0.00%) |
May 10, 2018 | 34.54 | 34.54 | 34.04 | 34.19 | 27,261 | -0.30(-0.86%) |
May 09, 2018 | 34.14 | 34.64 | 33.74 | 34.49 | 35,804 | +0.40(+1.16%) |
May 08, 2018 | 33.84 | 34.09 | 33.65 | 34.09 | 34,484 | +0.30(+0.88%) |
May 07, 2018 | 33.70 | 34.09 | 33.40 | 33.79 | 29,362 | +0.15(+0.44%) |
May 04, 2018 | 32.80 | 34.14 | 32.71 | 33.65 | 43,749 | +0.79(+2.41%) |
May 03, 2018 | 33.60 | 33.70 | 32.80 | 32.85 | 31,740 | -0.74(-2.21%) |
May 02, 2018 | 33.60 | 34.09 | 33.40 | 33.60 | 33,898 | +0.10(+0.30%) |
May 01, 2018 | 33.35 | 33.55 | 32.56 | 33.50 | 30,338 | +0.15(+0.45%) |
Apr 30, 2018 | 34.24 | 34.24 | 33.05 | 33.35 | 76,354 | -0.59(-1.75%) |
Apr 27, 2018 | 34.09 | 34.69 | 33.84 | 33.94 | 101,953 | +0.00(+0.00%) |
Apr 26, 2018 | 33.99 | 36.37 | 33.50 | 33.94 | 219,687 | +0.30(+0.88%) |
Apr 25, 2018 | 33.74 | 33.99 | 33.40 | 33.65 | 43,822 | -0.10(-0.29%) |
Apr 24, 2018 | 33.89 | 34.04 | 33.40 | 33.74 | 42,628 | +0.00(+0.00%) |
Apr 23, 2018 | 33.65 | 33.84 | 33.45 | 33.74 | 34,903 | +0.20(+0.59%) |
Apr 20, 2018 | 33.15 | 33.79 | 33.15 | 33.55 | 51,148 | +0.40(+1.19%) |
Apr 19, 2018 | 32.71 | 33.25 | 32.56 | 33.15 | 81,463 | +0.45(+1.36%) |
Apr 18, 2018 | 32.61 | 33.30 | 32.51 | 32.71 | 57,668 | +0.30(+0.92%) |
Apr 17, 2018 | 32.95 | 33.15 | 32.21 | 32.41 | 56,666 | -0.35(-1.06%) |
Apr 16, 2018 | 32.66 | 33.10 | 32.52 | 32.76 | 57,334 | +0.15(+0.46%) |
Apr 13, 2018 | 32.71 | 32.95 | 32.26 | 32.61 | 56,802 | +0.10(+0.30%) |
Apr 12, 2018 | 32.11 | 32.80 | 32.06 | 32.51 | 126,983 | +0.49(+1.55%) |
Apr 11, 2018 | 31.86 | 32.21 | 31.86 | 32.01 | 23,825 | +0.00(+0.00%) |
Apr 10, 2018 | 31.91 | 32.21 | 31.77 | 32.01 | 70,841 | +0.35(+1.09%) |
Apr 09, 2018 | 31.91 | 32.38 | 31.57 | 31.67 | 39,425 | -0.10(-0.31%) |
Apr 06, 2018 | 32.21 | 32.56 | 31.42 | 31.77 | 44,381 | -0.59(-1.83%) |
Apr 05, 2018 | 32.56 | 32.95 | 32.16 | 32.36 | 46,910 | +0.00(+0.00%) |
Apr 04, 2018 | 31.77 | 32.46 | 31.77 | 32.36 | 40,656 | +0.25(+0.77%) |
Apr 03, 2018 | 31.96 | 32.26 | 31.62 | 32.11 | 48,005 | +0.30(+0.93%) |
Apr 02, 2018 | 32.26 | 32.51 | 31.22 | 31.82 | 45,726 | -0.45(-1.38%) |
Mar 29, 2018 | 32.26 | 32.26 | 32.26 | 0 | +0.30(+0.93%) | |
Mar 28, 2018 | 31.96 | 32.21 | 31.52 | 31.96 | 272,130 | +0.05(+0.16%) |
Mar 27, 2018 | 32.56 | 32.95 | 31.72 | 31.91 | 61,299 | -0.59(-1.83%) |
Mar 26, 2018 | 31.62 | 32.76 | 31.42 | 32.51 | 66,659 | +1.34(+4.29%) |
Mar 23, 2018 | 32.31 | 32.46 | 31.12 | 31.17 | 74,662 | -1.04(-3.23%) |
Mar 22, 2018 | 32.76 | 32.95 | 32.16 | 32.21 | 48,515 | -0.84(-2.54%) |
Mar 21, 2018 | 33.00 | 33.45 | 32.85 | 33.05 | 35,339 | +0.05(+0.15%) |
Mar 20, 2018 | 33.35 | 33.35 | 32.71 | 33.00 | 46,910 | -0.25(-0.74%) |
Mar 19, 2018 | 32.76 | 33.40 | 32.41 | 33.25 | 67,923 | +0.45(+1.36%) |
Mar 16, 2018 | 32.46 | 33.10 | 32.36 | 32.80 | 156,066 | +0.30(+0.91%) |
Mar 15, 2018 | 32.41 | 32.51 | 31.86 | 32.51 | 46,816 | +0.05(+0.15%) |
Mar 14, 2018 | 33.35 | 33.35 | 32.26 | 32.46 | 51,946 | -0.74(-2.24%) |
Mar 13, 2018 | 33.55 | 33.55 | 32.95 | 33.20 | 55,419 | -0.20(-0.59%) |
Mar 12, 2018 | 33.10 | 33.60 | 32.84 | 33.40 | 47,505 | +0.40(+1.20%) |
Mar 09, 2018 | 32.66 | 33.20 | 32.56 | 33.00 | 39,972 | +0.40(+1.21%) |
Mar 08, 2018 | 33.00 | 33.10 | 32.29 | 32.61 | 29,147 | -0.35(-1.05%) |
Mar 07, 2018 | 33.25 | 32.95 | 49,209 | +0.79(+2.46%) | ||
Mar 06, 2018 | 31.86 | 32.21 | 31.37 | 32.16 | 54,418 | +0.45(+1.40%) |
Mar 05, 2018 | 31.47 | 32.31 | 30.95 | 31.72 | 84,999 | +0.15(+0.47%) |
Mar 02, 2018 | 30.68 | 31.77 | 30.48 | 31.57 | 42,920 | +0.79(+2.57%) |
Mar 01, 2018 | 30.68 | 31.02 | 30.48 | 30.78 | 48,032 | +0.05(+0.16%) |
Feb 28, 2018 | 31.47 | 31.47 | 30.68 | 30.73 | 78,728 | -0.74(-2.36%) |
Feb 27, 2018 | 31.67 | 32.21 | 31.42 | 31.47 | 89,045 | -0.25(-0.78%) |
Feb 26, 2018 | 31.67 | 31.72 | 31.33 | 31.72 | 68,513 | +0.15(+0.47%) |
Feb 23, 2018 | 31.72 | 31.72 | 31.32 | 31.57 | 34,485 | +0.00(+0.00%) |
Feb 22, 2018 | 32.21 | 32.36 | 31.47 | 31.57 | 33,437 | -0.59(-1.85%) |
Feb 21, 2018 | 31.62 | 32.71 | 31.62 | 32.16 | 50,874 | +0.74(+2.36%) |
Feb 20, 2018 | 32.21 | 32.31 | 31.27 | 31.42 | 41,814 | -0.84(-2.61%) |
Feb 16, 2018 | 32.26 | 32.26 | 32.26 | 0 | +1.19(+3.82%) | |
Feb 15, 2018 | 31.47 | 31.47 | 30.68 | 31.07 | 121,386 | -0.10(-0.32%) |
Feb 14, 2018 | 31.02 | 31.47 | 30.81 | 31.17 | 93,913 | +0.10(+0.32%) |
Feb 13, 2018 | 31.22 | 31.62 | 30.88 | 31.07 | 125,772 | -0.20(-0.63%) |
Feb 12, 2018 | 31.47 | 31.57 | 31.07 | 31.27 | 147,854 | -0.05(-0.16%) |
Feb 09, 2018 | 31.07 | 31.72 | 30.53 | 31.32 | 93,033 | +0.45(+1.44%) |
Feb 08, 2018 | 31.47 | 31.47 | 30.83 | 30.88 | 100,307 | -0.59(-1.89%) |
Feb 07, 2018 | 31.17 | 31.57 | 31.08 | 31.47 | 75,328 | +0.10(+0.32%) |
Feb 06, 2018 | 31.02 | 32.45 | 31.02 | 31.37 | 327,376 | -0.64(-2.01%) |
Feb 05, 2018 | 32.26 | 32.80 | 32.01 | 32.01 | 163,191 | -0.69(-2.12%) |
Feb 02, 2018 | 32.76 | 33.10 | 32.51 | 32.71 | 133,367 | -0.05(-0.15%) |
Feb 01, 2018 | 31.91 | 32.80 | 31.72 | 32.76 | 78,331 | +0.84(+2.64%) |
Jan 31, 2018 | 32.26 | 32.46 | 31.77 | 31.91 | 163,345 | -0.35(-1.07%) |
Jan 30, 2018 | 32.11 | 32.21 | 31.91 | 32.26 | 114,807 | +0.00(+0.00%) |
Jan 29, 2018 | 32.61 | 32.76 | 32.21 | 32.26 | 141,365 | -0.54(-1.66%) |
Jan 26, 2018 | 33.45 | 33.50 | 32.36 | 32.80 | 425,892 | -0.89(-2.64%) |
Jan 25, 2018 | 36.02 | 36.02 | 33.60 | 33.70 | 386,804 | -3.27(-8.84%) |
Jan 24, 2018 | 37.21 | 37.21 | 36.86 | 36.96 | 56,828 | +0.00(+0.00%) |
Jan 23, 2018 | 37.21 | 37.55 | 36.63 | 36.96 | 39,034 | -0.40(-1.06%) |
Jan 22, 2018 | 37.16 | 37.51 | 37.06 | 37.36 | 68,368 | +0.05(+0.13%) |
Jan 19, 2018 | 36.47 | 37.41 | 36.47 | 37.31 | 76,539 | +0.84(+2.31%) |
Jan 18, 2018 | 36.71 | 36.71 | 35.95 | 36.47 | 74,876 | -0.20(-0.54%) |
Jan 17, 2018 | 36.17 | 36.81 | 35.63 | 36.66 | 63,141 | +0.64(+1.79%) |
Jan 16, 2018 | 36.12 | 36.27 | 35.92 | 36.02 | 104,199 | +0.00(+0.00%) |
Jan 12, 2018 | 36.02 | 36.02 | 36.02 | 0 | +0.20(+0.55%) | |
Jan 11, 2018 | 35.08 | 35.97 | 34.98 | 35.82 | 114,049 | +0.89(+2.55%) |
Jan 10, 2018 | 35.18 | 34.93 | 92,406 | +0.79(+2.32%) | ||
Jan 09, 2018 | 34.49 | 34.93 | 34.09 | 34.14 | 64,162 | -0.35(-1.00%) |
Jan 08, 2018 | 34.93 | 34.93 | 34.09 | 34.49 | 103,805 | -0.40(-1.13%) |
Jan 05, 2018 | 34.04 | 35.13 | 33.99 | 34.88 | 255,050 | +1.29(+3.83%) |
Jan 04, 2018 | 33.60 | 33.99 | 33.40 | 33.60 | 150,681 | +0.15(+0.44%) |
Jan 03, 2018 | 33.45 | 33.65 | 33.15 | 33.45 | 115,707 | +0.00(+0.00%) |
Jan 02, 2018 | 33.99 | 33.99 | 33.25 | 33.45 | 100,237 | -0.30(-0.88%) |
Dec 29, 2017 | 33.74 | 33.74 | 33.74 | 0 | -0.10(-0.29%) | |
Dec 28, 2017 | 33.70 | 34.09 | 33.42 | 33.84 | 44,520 | +0.20(+0.59%) |
Dec 27, 2017 | 33.40 | 33.94 | 33.21 | 33.65 | 48,855 | +0.10(+0.30%) |
Dec 26, 2017 | 33.79 | 33.89 | 33.35 | 33.55 | 50,916 | -0.35(-1.02%) |
Dec 22, 2017 | 34.39 | 34.59 | 33.74 | 33.89 | 53,817 | -0.54(-1.58%) |
Dec 21, 2017 | 34.44 | 34.73 | 33.99 | 34.44 | 39,633 | +0.05(+0.14%) |
Dec 20, 2017 | 34.64 | 34.71 | 33.84 | 34.39 | 34,857 | +0.00(+0.00%) |
Dec 19, 2017 | 34.69 | 34.73 | 34.09 | 34.39 | 52,852 | -0.25(-0.71%) |
Dec 18, 2017 | 35.08 | 35.53 | 34.19 | 34.64 | 57,539 | -0.10(-0.28%) |
Dec 15, 2017 | 33.70 | 35.13 | 33.70 | 34.73 | 540,504 | +1.09(+3.24%) |
Dec 14, 2017 | 33.60 | 34.34 | 33.20 | 33.65 | 132,828 | +0.10(+0.30%) |
Dec 13, 2017 | 33.60 | 34.34 | 33.32 | 33.55 | 80,676 | -0.10(-0.29%) |
Dec 12, 2017 | 33.35 | 33.84 | 33.30 | 33.65 | 43,779 | +0.40(+1.19%) |
Dec 11, 2017 | 33.35 | 33.65 | 32.83 | 33.25 | 92,644 | -0.10(-0.30%) |
Dec 08, 2017 | 33.25 | 33.55 | 32.76 | 33.35 | 71,689 | +0.00(+0.00%) |
Dec 07, 2017 | 33.15 | 33.34 | 32.71 | 71,956 | +0.00(+0.00%) | |
Dec 06, 2017 | 33.84 | 34.04 | 33.15 | 33.20 | 66,034 | -0.69(-2.04%) |
Dec 05, 2017 | 34.24 | 34.24 | 33.79 | 33.89 | 71,723 | -0.30(-0.87%) |
Dec 04, 2017 | 34.93 | 34.93 | 34.09 | 34.19 | 72,321 | -0.15(-0.43%) |
Dec 01, 2017 | 34.69 | 34.69 | 33.55 | 34.34 | 55,833 | -0.25(-0.72%) |
Nov 30, 2017 | 35.03 | 35.03 | 34.44 | 34.59 | 87,108 | -0.15(-0.43%) |
Nov 29, 2017 | 34.14 | 35.08 | 34.14 | 34.73 | 112,972 | +0.84(+2.48%) |
Nov 28, 2017 | 33.89 | 34.04 | 33.40 | 33.89 | 70,646 | +0.15(+0.44%) |
Nov 27, 2017 | 33.40 | 34.09 | 33.20 | 33.74 | 71,728 | +0.35(+1.04%) |
Nov 24, 2017 | 33.94 | 33.94 | 33.25 | 33.40 | 35,724 | -0.45(-1.32%) |
Nov 22, 2017 | 34.19 | 34.19 | 33.70 | 33.84 | 71,586 | -0.15(-0.44%) |
Nov 21, 2017 | 33.65 | 34.29 | 33.10 | 33.99 | 113,994 | +0.59(+1.78%) |
Nov 20, 2017 | 32.80 | 33.40 | 32.58 | 33.40 | 55,998 | +0.59(+1.81%) |
Nov 17, 2017 | 32.46 | 32.85 | 32.16 | 32.80 | 39,428 | +0.15(+0.45%) |
Nov 16, 2017 | 32.80 | 32.80 | 32.51 | 32.66 | 42,134 | +0.00(+0.00%) |
Nov 15, 2017 | 32.01 | 32.90 | 31.86 | 32.66 | 57,842 | +0.20(+0.61%) |
Nov 14, 2017 | 31.86 | 32.56 | 31.77 | 32.46 | 65,117 | +0.54(+1.71%) |
Nov 13, 2017 | 31.67 | 32.04 | 31.39 | 31.91 | 59,121 | +0.10(+0.31%) |
Nov 10, 2017 | 31.85 | 32.53 | 31.67 | 31.82 | 62,926 | +0.15(+0.47%) |
Nov 09, 2017 | 31.32 | 31.96 | 31.17 | 31.67 | 73,118 | +0.05(+0.16%) |
Nov 08, 2017 | 31.86 | 32.16 | 31.47 | 31.62 | 157,903 | -0.45(-1.39%) |
Nov 07, 2017 | 33.35 | 33.40 | 31.72 | 32.06 | 154,567 | -1.29(-3.86%) |
Nov 06, 2017 | 33.40 | 33.60 | 33.15 | 33.35 | 61,081 | -0.10(-0.30%) |
Nov 03, 2017 | 34.09 | 34.09 | 33.35 | 33.45 | 58,389 | -0.64(-1.89%) |
Nov 02, 2017 | 33.74 | 34.24 | 33.50 | 34.09 | 109,099 | +0.25(+0.73%) |
Nov 01, 2017 | 34.09 | 34.64 | 33.74 | 33.84 | 57,142 | -0.10(-0.29%) |
Oct 31, 2017 | 34.29 | 34.83 | 33.89 | 33.94 | 65,835 | -0.54(-1.58%) |
Oct 30, 2017 | 35.48 | 35.53 | 34.44 | 34.49 | 72,671 | -1.24(-3.46%) |
Oct 27, 2017 | 35.67 | 35.82 | 35.08 | 35.72 | 115,156 | +0.05(+0.14%) |
Oct 26, 2017 | 33.99 | 35.72 | 33.99 | 35.67 | 169,292 | +1.58(+4.64%) |
Oct 25, 2017 | 33.89 | 34.39 | 33.55 | 34.09 | 68,755 | +0.20(+0.58%) |
Oct 24, 2017 | 34.04 | 34.39 | 33.74 | 33.89 | 76,607 | -0.10(-0.29%) |
Oct 23, 2017 | 34.44 | 34.49 | 33.65 | 33.99 | 115,617 | -0.45(-1.29%) |
Oct 20, 2017 | 34.83 | 34.83 | 34.15 | 34.44 | 51,885 | +0.10(+0.29%) |
Oct 19, 2017 | 34.54 | 34.54 | 33.99 | 34.34 | 47,230 | -0.15(-0.43%) |
Oct 18, 2017 | 34.14 | 34.78 | 33.99 | 34.49 | 100,621 | +0.45(+1.31%) |
Oct 17, 2017 | 34.09 | 34.44 | 33.94 | 34.04 | 53,090 | -0.05(-0.15%) |
Oct 16, 2017 | 33.94 | 34.68 | 33.94 | 34.09 | 45,648 | +0.15(+0.44%) |
Oct 13, 2017 | 33.70 | 34.24 | 33.60 | 33.94 | 89,433 | +0.25(+0.73%) |
Oct 12, 2017 | 33.89 | 33.89 | 33.45 | 33.70 | 60,090 | -0.15(-0.44%) |
Oct 11, 2017 | 33.55 | 34.59 | 33.45 | 33.84 | 85,801 | +0.20(+0.59%) |
Oct 10, 2017 | 34.29 | 34.51 | 33.60 | 33.65 | 157,971 | -0.64(-1.88%) |
Oct 09, 2017 | 34.78 | 34.78 | 34.19 | 34.29 | 72,435 | -0.30(-0.86%) |
Oct 06, 2017 | 35.18 | 35.20 | 34.44 | 34.59 | 71,067 | -0.15(-0.43%) |
Oct 05, 2017 | 34.09 | 35.33 | 33.99 | 34.73 | 85,746 | +0.45(+1.30%) |
Oct 04, 2017 | 34.78 | 35.38 | 34.19 | 34.29 | 67,420 | -0.74(-2.12%) |
Oct 03, 2017 | 34.69 | 35.48 | 34.14 | 35.03 | 185,506 | -0.89(-2.48%) |
Oct 02, 2017 | 35.33 | 36.02 | 35.03 | 35.92 | 71,354 | +0.64(+1.82%) |
Sep 29, 2017 | 35.53 | 36.22 | 35.18 | 35.28 | 68,134 | -0.35(-0.97%) |
Sep 28, 2017 | 35.67 | 35.77 | 35.03 | 35.63 | 53,137 | +0.05(+0.14%) |
Sep 27, 2017 | 34.88 | 35.87 | 34.49 | 35.58 | 73,522 | +1.19(+3.45%) |
Sep 26, 2017 | 34.83 | 34.88 | 34.29 | 34.39 | 94,039 | -0.40(-1.14%) |
Sep 25, 2017 | 34.59 | 34.83 | 34.34 | 34.78 | 51,539 | +0.20(+0.57%) |
Sep 22, 2017 | 34.19 | 35.18 | 33.94 | 34.59 | 57,386 | +0.45(+1.30%) |
Sep 21, 2017 | 34.29 | 34.88 | 34.04 | 34.14 | 132,458 | -0.05(-0.14%) |
Sep 20, 2017 | 34.04 | 34.64 | 33.70 | 34.19 | 200,720 | +1.24(+3.75%) |
Sep 19, 2017 | 33.30 | 33.45 | 32.66 | 32.95 | 60,162 | -0.35(-1.04%) |
Sep 18, 2017 | 32.85 | 33.50 | 32.61 | 33.30 | 50,357 | +0.64(+1.97%) |
Sep 15, 2017 | 32.95 | 33.20 | 32.46 | 32.66 | 143,311 | -0.45(-1.35%) |
Sep 14, 2017 | 33.55 | 33.55 | 32.85 | 33.10 | 54,517 | -0.20(-0.59%) |
Sep 13, 2017 | 33.84 | 33.94 | 33.15 | 33.30 | 54,103 | -0.35(-1.03%) |
Sep 12, 2017 | 34.39 | 34.64 | 33.40 | 33.65 | 185,750 | +0.99(+3.03%) |
Sep 11, 2017 | 31.32 | 32.85 | 31.02 | 32.66 | 180,274 | +1.78(+5.77%) |
Sep 08, 2017 | 30.23 | 31.17 | 30.23 | 30.88 | 40,803 | +0.59(+1.96%) |
Sep 07, 2017 | 31.57 | 31.57 | 29.98 | 30.28 | 98,236 | -1.29(-4.08%) |
Sep 06, 2017 | 31.67 | 32.21 | 31.47 | 31.57 | 80,230 | +0.15(+0.47%) |
Sep 05, 2017 | 32.46 | 32.66 | 31.37 | 31.42 | 47,773 | -1.39(-4.22%) |
Sep 01, 2017 | 32.36 | 33.10 | 32.26 | 32.80 | 55,460 | +0.45(+1.38%) |
Aug 31, 2017 | 32.06 | 32.61 | 31.91 | 32.36 | 104,285 | +0.35(+1.08%) |
Aug 30, 2017 | 32.06 | 32.21 | 31.82 | 32.01 | 59,337 | +0.05(+0.15%) |
Aug 29, 2017 | 31.72 | 32.26 | 31.62 | 31.96 | 94,676 | -0.05(-0.15%) |
Aug 28, 2017 | 32.90 | 32.90 | 31.96 | 32.01 | 46,716 | -0.94(-2.85%) |
Aug 25, 2017 | 32.46 | 33.10 | 32.33 | 32.95 | 47,026 | +0.54(+1.68%) |
Aug 24, 2017 | 32.21 | 32.51 | 32.01 | 32.41 | 49,467 | +0.25(+0.77%) |
Aug 23, 2017 | 31.72 | 32.46 | 31.72 | 32.16 | 45,525 | +0.25(+0.78%) |
Aug 22, 2017 | 32.11 | 32.26 | 31.86 | 31.91 | 36,436 | -0.10(-0.31%) |
Aug 21, 2017 | 31.82 | 32.26 | 31.42 | 32.01 | 42,390 | +0.05(+0.15%) |
Aug 18, 2017 | 31.67 | 32.41 | 31.67 | 31.96 | 45,153 | +0.00(+0.00%) |
Aug 17, 2017 | 32.66 | 32.95 | 31.86 | 31.96 | 44,580 | -0.94(-2.86%) |
Aug 16, 2017 | 32.80 | 33.66 | 32.56 | 32.90 | 58,338 | +0.15(+0.45%) |
Aug 15, 2017 | 33.55 | 33.55 | 32.66 | 32.76 | 33,352 | -0.59(-1.78%) |
Aug 14, 2017 | 32.41 | 33.40 | 32.36 | 33.35 | 40,127 | +1.39(+4.33%) |
Aug 11, 2017 | 31.67 | 32.61 | 31.42 | 31.96 | 76,617 | +0.05(+0.16%) |
Aug 10, 2017 | 32.80 | 32.85 | 31.82 | 31.91 | 206,695 | -1.14(-3.44%) |
Aug 09, 2017 | 33.74 | 33.94 | 32.95 | 33.05 | 66,433 | -0.99(-2.91%) |
Aug 08, 2017 | 34.64 | 35.23 | 33.94 | 34.04 | 103,833 | -0.59(-1.71%) |
Aug 07, 2017 | 35.28 | 35.58 | 34.54 | 34.64 | 92,886 | -0.25(-0.71%) |
Aug 04, 2017 | 33.74 | 35.03 | 33.74 | 34.88 | 61,456 | +1.14(+3.37%) |
Aug 03, 2017 | 33.99 | 34.12 | 33.65 | 33.74 | 71,142 | -0.40(-1.16%) |
Aug 02, 2017 | 34.34 | 34.54 | 33.74 | 34.14 | 73,706 | -0.20(-0.58%) |
Aug 01, 2017 | 34.29 | 34.54 | 33.99 | 34.34 | 98,870 | +0.15(+0.43%) |
Jul 31, 2017 | 34.39 | 34.64 | 34.09 | 34.19 | 92,428 | -0.25(-0.72%) |
Jul 28, 2017 | 35.58 | 35.58 | 33.84 | 34.44 | 215,496 | -1.34(-3.73%) |
Jul 27, 2017 | 38.20 | 38.64 | 35.67 | 35.77 | 190,396 | -3.36(-8.60%) |
Jul 26, 2017 | 39.14 | 39.24 | 38.69 | 39.14 | 36,104 | +0.00(+0.00%) |
Jul 25, 2017 | 39.09 | 39.53 | 38.99 | 39.14 | 33,882 | +0.49(+1.28%) |
Jul 24, 2017 | 39.04 | 39.19 | 38.59 | 38.64 | 44,881 | -0.30(-0.76%) |
Jul 21, 2017 | 39.83 | 39.83 | 38.89 | 38.94 | 29,217 | -0.45(-1.13%) |
Jul 20, 2017 | 39.73 | 40.28 | 39.14 | 39.39 | 19,440 | -0.35(-0.87%) |
Jul 19, 2017 | 39.53 | 40.19 | 39.44 | 39.73 | 44,055 | +0.15(+0.38%) |
Jul 18, 2017 | 39.39 | 39.68 | 39.29 | 39.58 | 36,636 | +0.10(+0.25%) |
Jul 17, 2017 | 39.04 | 39.68 | 38.62 | 39.48 | 68,955 | +0.30(+0.76%) |
Jul 14, 2017 | 38.54 | 39.34 | 38.45 | 39.19 | 83,416 | +0.40(+1.02%) |
Jul 13, 2017 | 38.74 | 38.99 | 38.20 | 38.79 | 63,207 | +0.00(+0.00%) |
Jul 12, 2017 | 38.89 | 39.73 | 38.15 | 38.79 | 78,851 | -0.30(-0.76%) |
Jul 11, 2017 | 40.23 | 40.28 | 38.84 | 39.09 | 136,000 | -0.99(-2.47%) |
Jul 10, 2017 | 41.02 | 41.02 | 40.03 | 40.08 | 46,992 | -1.19(-2.88%) |
Jul 07, 2017 | 40.87 | 41.41 | 40.52 | 41.27 | 29,666 | +0.64(+1.58%) |
Jul 06, 2017 | 41.36 | 41.41 | 40.52 | 40.62 | 30,961 | -0.79(-1.91%) |
Jul 05, 2017 | 41.41 | 41.61 | 40.72 | 41.41 | 41,360 | -0.05(-0.12%) |