Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 32.97 | 33.10 | 32.02 | 32.03 | 148,952 | -0.80(-2.42%) |
Jun 28, 2018 | 33.06 | 33.30 | 32.74 | 32.82 | 137,701 | -0.25(-0.75%) |
Jun 27, 2018 | 33.50 | 33.50 | 32.84 | 33.07 | 120,860 | -0.42(-1.25%) |
Jun 26, 2018 | 33.55 | 33.63 | 33.01 | 33.49 | 74,946 | +0.06(+0.18%) |
Jun 25, 2018 | 33.90 | 33.90 | 33.34 | 33.43 | 139,645 | -0.58(-1.71%) |
Jun 22, 2018 | 33.72 | 34.21 | 33.64 | 34.01 | 307,195 | +0.41(+1.22%) |
Jun 21, 2018 | 33.84 | 33.97 | 33.53 | 33.60 | 47,333 | -0.23(-0.68%) |
Jun 20, 2018 | 33.71 | 33.90 | 33.56 | 33.83 | 81,236 | +0.22(+0.66%) |
Jun 19, 2018 | 33.06 | 33.64 | 32.88 | 33.61 | 94,349 | +0.32(+0.95%) |
Jun 18, 2018 | 33.02 | 33.36 | 32.80 | 33.29 | 60,160 | +0.07(+0.21%) |
Jun 15, 2018 | 33.27 | 32.85 | 33.22 | 226,955 | +0.38(+1.15%) | |
Jun 14, 2018 | 32.80 | 33.47 | 32.31 | 32.85 | 145,155 | +0.18(+0.55%) |
Jun 13, 2018 | 32.73 | 33.04 | 32.25 | 32.67 | 153,752 | -0.09(-0.26%) |
Jun 12, 2018 | 33.25 | 33.36 | 32.63 | 32.75 | 108,952 | -0.50(-1.51%) |
Jun 11, 2018 | 34.06 | 34.16 | 33.21 | 33.26 | 101,276 | -0.81(-2.37%) |
Jun 08, 2018 | 34.22 | 34.35 | 33.56 | 34.06 | 80,467 | -0.18(-0.52%) |
Jun 07, 2018 | 34.27 | 34.38 | 33.77 | 34.24 | 67,688 | +0.02(+0.05%) |
Jun 06, 2018 | 34.00 | 34.35 | 34.00 | 34.23 | 113,541 | +0.27(+0.80%) |
Jun 05, 2018 | 34.13 | 34.31 | 33.20 | 33.95 | 99,735 | -0.23(-0.67%) |
Jun 04, 2018 | 33.77 | 34.23 | 33.45 | 34.18 | 91,789 | +0.49(+1.47%) |
Jun 01, 2018 | 33.13 | 33.80 | 32.75 | 33.69 | 92,159 | +0.55(+1.67%) |
May 31, 2018 | 33.45 | 33.54 | 33.06 | 33.14 | 67,862 | -0.33(-0.99%) |
May 30, 2018 | 33.00 | 33.57 | 33.00 | 33.47 | 55,611 | +0.51(+1.55%) |
May 29, 2018 | 33.37 | 33.58 | 32.77 | 32.96 | 119,705 | -0.45(-1.35%) |
May 25, 2018 | 33.41 | 33.41 | 33.41 | 0 | +0.03(+0.08%) | |
May 24, 2018 | 33.37 | 33.39 | 32.67 | 33.38 | 46,520 | +0.01(+0.03%) |
May 23, 2018 | 33.38 | 33.69 | 33.36 | 33.37 | 165,290 | -0.12(-0.36%) |
May 22, 2018 | 33.46 | 33.95 | 33.34 | 33.49 | 57,235 | +0.03(+0.08%) |
May 21, 2018 | 33.09 | 33.56 | 33.09 | 33.47 | 78,586 | +0.36(+1.08%) |
May 18, 2018 | 33.07 | 33.22 | 32.92 | 33.11 | 111,088 | +0.20(+0.59%) |
May 17, 2018 | 32.51 | 33.03 | 32.34 | 32.91 | 94,999 | +0.49(+1.50%) |
May 16, 2018 | 32.10 | 32.46 | 31.88 | 32.43 | 128,904 | +0.37(+1.17%) |
May 15, 2018 | 31.64 | 32.22 | 31.63 | 32.06 | 78,799 | +0.26(+0.83%) |
May 14, 2018 | 32.20 | 32.20 | 31.72 | 31.79 | 78,525 | -0.26(-0.80%) |
May 11, 2018 | 31.94 | 32.35 | 31.58 | 32.05 | 91,988 | +0.27(+0.86%) |
May 10, 2018 | 31.95 | 32.00 | 31.71 | 31.77 | 51,662 | -0.19(-0.59%) |
May 09, 2018 | 31.87 | 32.17 | 31.77 | 31.96 | 60,620 | +0.09(+0.27%) |
May 08, 2018 | 31.57 | 32.05 | 31.57 | 31.88 | 79,586 | +0.30(+0.94%) |
May 07, 2018 | 31.84 | 31.84 | 31.42 | 31.58 | 97,934 | -0.13(-0.40%) |
May 04, 2018 | 31.63 | 32.05 | 31.43 | 31.71 | 118,568 | -0.09(-0.27%) |
May 03, 2018 | 32.02 | 32.34 | 31.71 | 31.79 | 97,293 | -0.28(-0.88%) |
May 02, 2018 | 31.73 | 32.30 | 31.73 | 32.07 | 143,951 | +0.24(+0.75%) |
May 01, 2018 | 31.70 | 31.99 | 31.14 | 31.83 | 135,704 | +0.02(+0.05%) |
Apr 30, 2018 | 32.53 | 32.67 | 31.80 | 31.82 | 95,020 | -0.66(-2.02%) |
Apr 27, 2018 | 32.17 | 32.87 | 32.17 | 32.47 | 113,346 | +0.26(+0.79%) |
Apr 26, 2018 | 32.33 | 32.46 | 32.00 | 32.22 | 47,055 | -0.10(-0.32%) |
Apr 25, 2018 | 32.45 | 32.63 | 32.16 | 32.32 | 50,912 | -0.11(-0.34%) |
Apr 24, 2018 | 32.28 | 32.63 | 32.03 | 32.43 | 67,626 | +0.31(+0.95%) |
Apr 23, 2018 | 32.12 | 32.20 | 31.90 | 32.12 | 45,222 | +0.13(+0.40%) |
Apr 20, 2018 | 31.79 | 32.23 | 31.79 | 32.00 | 37,362 | +0.09(+0.29%) |
Apr 19, 2018 | 31.43 | 32.04 | 31.43 | 31.90 | 41,663 | +0.39(+1.24%) |
Apr 18, 2018 | 31.65 | 31.92 | 31.50 | 31.51 | 63,530 | -0.07(-0.22%) |
Apr 17, 2018 | 32.11 | 32.29 | 31.44 | 31.58 | 84,547 | -0.38(-1.20%) |
Apr 16, 2018 | 31.83 | 32.17 | 31.61 | 31.96 | 60,187 | +0.33(+1.05%) |
Apr 13, 2018 | 32.35 | 32.35 | 31.54 | 31.63 | 58,187 | -0.55(-1.72%) |
Apr 12, 2018 | 31.87 | 32.44 | 31.87 | 32.18 | 45,081 | +0.41(+1.29%) |
Apr 11, 2018 | 31.77 | 31.93 | 31.60 | 31.77 | 42,018 | -0.12(-0.37%) |
Apr 10, 2018 | 31.48 | 32.02 | 31.37 | 31.89 | 41,624 | +0.66(+2.13%) |
Apr 09, 2018 | 31.42 | 31.81 | 31.11 | 31.23 | 61,039 | -0.01(-0.03%) |
Apr 06, 2018 | 31.85 | 32.00 | 31.03 | 31.24 | 95,082 | -0.85(-2.65%) |
Apr 05, 2018 | 32.25 | 32.47 | 31.74 | 32.09 | 55,848 | +0.18(+0.56%) |
Apr 04, 2018 | 31.14 | 32.05 | 30.81 | 31.91 | 83,512 | +0.46(+1.46%) |
Apr 03, 2018 | 31.32 | 31.51 | 31.02 | 31.45 | 82,759 | +0.25(+0.79%) |
Apr 02, 2018 | 31.68 | 33.57 | 30.78 | 31.20 | 94,998 | -0.49(-1.53%) |
Mar 29, 2018 | 31.69 | 31.69 | 31.69 | 0 | -0.45(-1.40%) | |
Mar 28, 2018 | 31.73 | 32.43 | 31.45 | 32.14 | 81,695 | +0.48(+1.51%) |
Mar 27, 2018 | 31.98 | 32.11 | 31.53 | 31.66 | 131,730 | -0.17(-0.53%) |
Mar 26, 2018 | 31.57 | 31.87 | 31.06 | 31.83 | 127,938 | +0.69(+2.21%) |
Mar 23, 2018 | 32.55 | 33.46 | 31.10 | 31.14 | 119,656 | -1.32(-4.06%) |
Mar 22, 2018 | 33.07 | 33.46 | 32.45 | 32.46 | 67,130 | -0.86(-2.58%) |
Mar 21, 2018 | 33.40 | 33.60 | 33.09 | 33.32 | 36,239 | +0.00(+0.00%) |
Mar 20, 2018 | 33.75 | 33.94 | 33.30 | 33.32 | 42,995 | -0.37(-1.09%) |
Mar 19, 2018 | 33.71 | 33.78 | 33.14 | 33.69 | 74,448 | -0.01(-0.03%) |
Mar 16, 2018 | 33.67 | 33.98 | 33.42 | 33.70 | 174,892 | -0.07(-0.20%) |
Mar 15, 2018 | 33.87 | 34.06 | 33.45 | 33.77 | 165,299 | +0.07(+0.20%) |
Mar 14, 2018 | 33.90 | 33.90 | 33.18 | 33.70 | 193,629 | +0.47(+1.40%) |
Mar 13, 2018 | 33.34 | 33.41 | 32.62 | 33.23 | 86,260 | +0.03(+0.10%) |
Mar 12, 2018 | 33.28 | 33.39 | 32.95 | 33.20 | 47,461 | -0.03(-0.10%) |
Mar 09, 2018 | 32.94 | 33.28 | 32.49 | 33.23 | 68,319 | +0.51(+1.55%) |
Mar 08, 2018 | 33.29 | 33.29 | 32.44 | 32.72 | 163,467 | -0.59(-1.76%) |
Mar 07, 2018 | 33.38 | 33.31 | 121,163 | +0.31(+0.95%) | ||
Mar 06, 2018 | 32.42 | 33.05 | 32.14 | 32.99 | 65,081 | +0.40(+1.22%) |
Mar 05, 2018 | 31.98 | 32.63 | 31.55 | 32.60 | 85,650 | +0.42(+1.29%) |
Mar 02, 2018 | 31.62 | 32.32 | 31.30 | 32.18 | 80,289 | +0.43(+1.36%) |
Mar 01, 2018 | 31.60 | 31.94 | 31.35 | 31.75 | 104,195 | +0.08(+0.27%) |
Feb 28, 2018 | 32.42 | 32.52 | 31.55 | 31.66 | 121,144 | -0.59(-1.84%) |
Feb 27, 2018 | 32.52 | 33.05 | 32.22 | 32.26 | 132,684 | -0.26(-0.81%) |
Feb 26, 2018 | 32.60 | 32.60 | 32.10 | 32.52 | 56,545 | +0.06(+0.18%) |
Feb 23, 2018 | 32.23 | 32.50 | 32.02 | 32.46 | 87,835 | +0.40(+1.24%) |
Feb 22, 2018 | 32.44 | 31.99 | 32.06 | 96,562 | -0.17(-0.53%) | |
Feb 21, 2018 | 31.60 | 32.33 | 31.32 | 32.23 | 55,650 | +0.66(+2.09%) |
Feb 20, 2018 | 32.02 | 32.27 | 31.42 | 31.57 | 75,453 | -0.64(-2.00%) |
Feb 16, 2018 | 32.21 | 32.21 | 32.21 | 0 | +0.31(+0.98%) | |
Feb 15, 2018 | 31.98 | 31.42 | 31.90 | 67,649 | +0.34(+1.07%) | |
Feb 14, 2018 | 31.62 | 31.16 | 31.56 | 67,426 | +0.40(+1.28%) | |
Feb 13, 2018 | 31.00 | 31.26 | 30.99 | 31.16 | 54,382 | +0.04(+0.14%) |
Feb 12, 2018 | 31.61 | 31.82 | 30.94 | 31.12 | 95,190 | -0.41(-1.29%) |
Feb 09, 2018 | 31.16 | 31.77 | 30.77 | 31.53 | 114,004 | +0.71(+2.31%) |
Feb 08, 2018 | 31.18 | 31.18 | 30.72 | 30.82 | 85,663 | -0.36(-1.17%) |
Feb 07, 2018 | 30.88 | 31.16 | 30.88 | 31.18 | 115,925 | +0.10(+0.33%) |
Feb 06, 2018 | 30.55 | 31.43 | 30.31 | 31.08 | 145,097 | -0.28(-0.90%) |
Feb 05, 2018 | 31.45 | 31.94 | 30.99 | 31.36 | 119,740 | -0.23(-0.72%) |
Feb 02, 2018 | 31.66 | 31.94 | 30.93 | 31.59 | 100,337 | -0.14(-0.43%) |
Feb 01, 2018 | 31.18 | 31.88 | 30.74 | 31.72 | 152,120 | +0.37(+1.19%) |
Jan 31, 2018 | 31.66 | 32.63 | 31.08 | 31.35 | 113,233 | -0.31(-0.96%) |
Jan 30, 2018 | 31.71 | 31.71 | 31.43 | 31.66 | 76,118 | -0.16(-0.51%) |
Jan 29, 2018 | 31.91 | 32.25 | 31.43 | 31.82 | 92,513 | -0.15(-0.48%) |
Jan 26, 2018 | 32.51 | 32.51 | 31.71 | 31.97 | 215,443 | -0.42(-1.28%) |
Jan 25, 2018 | 32.84 | 32.84 | 32.20 | 32.38 | 68,516 | -0.25(-0.78%) |
Jan 24, 2018 | 32.97 | 33.11 | 32.63 | 32.64 | 63,799 | -0.22(-0.67%) |
Jan 23, 2018 | 33.08 | 33.20 | 32.72 | 32.86 | 54,410 | -0.28(-0.84%) |
Jan 22, 2018 | 33.58 | 33.69 | 32.80 | 33.14 | 81,052 | -0.47(-1.39%) |
Jan 19, 2018 | 33.01 | 33.66 | 33.01 | 33.60 | 67,896 | +0.56(+1.69%) |
Jan 18, 2018 | 33.43 | 33.49 | 33.00 | 33.05 | 52,780 | -0.44(-1.32%) |
Jan 17, 2018 | 33.28 | 33.58 | 32.76 | 33.49 | 43,349 | +0.31(+0.95%) |
Jan 16, 2018 | 33.71 | 33.87 | 33.15 | 33.17 | 77,863 | -0.30(-0.89%) |
Jan 12, 2018 | 33.47 | 33.47 | 33.47 | 0 | +0.03(+0.08%) | |
Jan 11, 2018 | 32.99 | 33.40 | 32.91 | 33.44 | 55,530 | +0.53(+1.60%) |
Jan 10, 2018 | 32.89 | 33.23 | 32.79 | 32.92 | 76,220 | +0.01(+0.03%) |
Jan 09, 2018 | 32.67 | 33.41 | 32.67 | 32.91 | 187,404 | +0.24(+0.73%) |
Jan 08, 2018 | 32.64 | 32.77 | 32.27 | 32.67 | 101,600 | -0.05(-0.16%) |
Jan 05, 2018 | 32.91 | 32.91 | 32.51 | 32.72 | 94,740 | -0.17(-0.52%) |
Jan 04, 2018 | 32.78 | 32.99 | 32.57 | 32.89 | 115,398 | +0.25(+0.75%) |
Jan 03, 2018 | 32.32 | 32.67 | 32.13 | 32.65 | 147,989 | +0.34(+1.05%) |
Jan 02, 2018 | 32.43 | 32.43 | 31.83 | 32.31 | 84,465 | +0.21(+0.66%) |
Dec 29, 2017 | 32.10 | 32.10 | 32.10 | 0 | -0.78(-2.37%) | |
Dec 28, 2017 | 32.73 | 33.05 | 32.35 | 32.88 | 101,713 | +0.23(+0.70%) |
Dec 27, 2017 | 32.97 | 33.15 | 32.60 | 32.65 | 46,968 | -0.33(-1.00%) |
Dec 26, 2017 | 33.52 | 32.94 | 32.98 | 32,445 | -0.48(-1.44%) | |
Dec 22, 2017 | 34.09 | 34.09 | 33.44 | 33.46 | 64,228 | -0.64(-1.86%) |
Dec 21, 2017 | 34.34 | 34.44 | 33.85 | 34.10 | 71,991 | -0.14(-0.40%) |
Dec 20, 2017 | 34.01 | 34.41 | 32.19 | 34.23 | 122,664 | +0.34(+1.00%) |
Dec 19, 2017 | 33.92 | 34.02 | 33.84 | 33.89 | 131,287 | +0.05(+0.15%) |
Dec 18, 2017 | 33.94 | 33.95 | 33.62 | 33.84 | 230,630 | +0.16(+0.48%) |
Dec 15, 2017 | 32.88 | 33.78 | 32.88 | 33.68 | 390,495 | +0.80(+2.42%) |
Dec 14, 2017 | 33.40 | 33.74 | 32.66 | 32.88 | 93,442 | -0.32(-0.97%) |
Dec 13, 2017 | 33.57 | 33.76 | 33.10 | 33.21 | 169,715 | -0.43(-1.28%) |
Dec 12, 2017 | 33.97 | 33.97 | 32.45 | 33.64 | 238,059 | -1.26(-3.60%) |
Dec 11, 2017 | 35.16 | 35.28 | 34.69 | 34.89 | 53,464 | -0.25(-0.72%) |
Dec 08, 2017 | 35.52 | 35.56 | 35.10 | 35.15 | 83,483 | -0.15(-0.43%) |
Dec 07, 2017 | 35.10 | 35.71 | 35.10 | 35.30 | 48,305 | +0.03(+0.10%) |
Dec 06, 2017 | 35.26 | 36.36 | 35.26 | 35.27 | 49,128 | -0.19(-0.52%) |
Dec 05, 2017 | 36.19 | 36.19 | 35.28 | 35.45 | 93,197 | -0.56(-1.55%) |
Dec 04, 2017 | 36.12 | 36.12 | 35.86 | 36.01 | 61,675 | +0.46(+1.28%) |
Dec 01, 2017 | 35.33 | 36.25 | 34.35 | 35.55 | 64,347 | +0.08(+0.21%) |
Nov 30, 2017 | 36.79 | 36.79 | 34.35 | 35.48 | 218,228 | -1.17(-3.20%) |
Nov 29, 2017 | 35.49 | 36.97 | 35.49 | 36.65 | 72,742 | +1.42(+4.02%) |
Nov 28, 2017 | 34.46 | 35.32 | 34.39 | 35.23 | 131,433 | +0.79(+2.30%) |
Nov 27, 2017 | 34.21 | 34.84 | 34.21 | 34.44 | 120,098 | +0.17(+0.49%) |
Nov 24, 2017 | 34.67 | 34.67 | 34.20 | 34.27 | 48,492 | -0.35(-1.00%) |
Nov 22, 2017 | 35.18 | 35.18 | 34.58 | 34.62 | 60,382 | -0.44(-1.25%) |
Nov 21, 2017 | 35.32 | 35.32 | 34.89 | 35.06 | 88,831 | -0.06(-0.17%) |
Nov 20, 2017 | 35.11 | 35.37 | 34.95 | 35.11 | 80,253 | +0.12(+0.34%) |
Nov 17, 2017 | 34.69 | 35.30 | 34.49 | 35.00 | 118,827 | +0.13(+0.36%) |
Nov 16, 2017 | 34.66 | 34.96 | 34.38 | 34.87 | 75,944 | +0.49(+1.42%) |
Nov 15, 2017 | 34.24 | 34.70 | 33.22 | 34.38 | 166,529 | -0.12(-0.34%) |
Nov 14, 2017 | 33.91 | 34.51 | 33.76 | 34.50 | 92,039 | +0.35(+1.01%) |
Nov 13, 2017 | 33.39 | 34.27 | 33.39 | 34.15 | 59,420 | +0.45(+1.33%) |
Nov 10, 2017 | 33.69 | 34.12 | 33.60 | 33.70 | 73,307 | +0.01(+0.03%) |
Nov 09, 2017 | 33.75 | 34.03 | 33.27 | 33.70 | 59,455 | -0.32(-0.94%) |
Nov 08, 2017 | 33.70 | 34.06 | 33.23 | 34.02 | 127,847 | +0.16(+0.47%) |
Nov 07, 2017 | 34.54 | 34.61 | 33.54 | 33.86 | 101,513 | -0.76(-2.19%) |
Nov 06, 2017 | 34.64 | 34.98 | 34.42 | 34.62 | 98,325 | -0.11(-0.32%) |
Nov 03, 2017 | 35.22 | 35.30 | 34.69 | 34.73 | 82,090 | -0.47(-1.34%) |
Nov 02, 2017 | 34.58 | 35.37 | 34.23 | 35.20 | 152,421 | +0.48(+1.39%) |
Nov 01, 2017 | 35.27 | 35.27 | 34.40 | 34.72 | 72,057 | -0.24(-0.70%) |
Oct 31, 2017 | 35.38 | 35.60 | 34.72 | 34.96 | 128,647 | -0.37(-1.05%) |
Oct 30, 2017 | 36.18 | 36.18 | 35.09 | 35.33 | 66,142 | -0.89(-2.47%) |
Oct 27, 2017 | 35.88 | 36.48 | 35.70 | 36.23 | 68,416 | +0.35(+0.99%) |
Oct 26, 2017 | 35.81 | 35.95 | 35.54 | 35.87 | 103,954 | +0.24(+0.69%) |
Oct 25, 2017 | 35.87 | 36.11 | 35.51 | 35.63 | 144,313 | -0.15(-0.42%) |
Oct 24, 2017 | 35.65 | 36.11 | 35.65 | 35.78 | 105,193 | +0.25(+0.71%) |
Oct 23, 2017 | 35.83 | 36.01 | 35.44 | 35.53 | 82,756 | -0.35(-0.96%) |
Oct 20, 2017 | 35.85 | 36.10 | 35.65 | 35.87 | 131,164 | +0.44(+1.24%) |
Oct 19, 2017 | 35.25 | 35.57 | 35.03 | 35.44 | 93,121 | +0.01(+0.02%) |
Oct 18, 2017 | 35.25 | 36.00 | 34.89 | 35.43 | 62,778 | +0.34(+0.96%) |
Oct 17, 2017 | 35.54 | 35.74 | 34.95 | 35.09 | 97,041 | -0.39(-1.09%) |
Oct 16, 2017 | 35.22 | 36.11 | 35.16 | 35.48 | 118,508 | +0.27(+0.77%) |
Oct 13, 2017 | 35.36 | 35.44 | 35.00 | 35.21 | 119,970 | -0.24(-0.67%) |
Oct 12, 2017 | 35.42 | 35.52 | 35.09 | 35.44 | 89,414 | +0.12(+0.33%) |
Oct 11, 2017 | 35.26 | 35.55 | 34.89 | 35.33 | 71,479 | +0.05(+0.14%) |
Oct 10, 2017 | 35.01 | 35.28 | 34.95 | 35.27 | 84,070 | +0.43(+1.24%) |
Oct 09, 2017 | 34.57 | 34.90 | 34.51 | 34.84 | 77,874 | +0.22(+0.63%) |
Oct 06, 2017 | 34.51 | 34.73 | 34.41 | 34.62 | 115,192 | +0.24(+0.71%) |
Oct 05, 2017 | 34.00 | 34.60 | 33.34 | 34.38 | 126,940 | +0.38(+1.12%) |
Oct 04, 2017 | 34.30 | 34.55 | 33.76 | 34.00 | 83,360 | -0.44(-1.27%) |
Oct 03, 2017 | 34.63 | 34.68 | 34.09 | 34.44 | 66,888 | -0.04(-0.12%) |
Oct 02, 2017 | 34.41 | 34.57 | 34.02 | 34.48 | 132,760 | +0.08(+0.25%) |
Sep 29, 2017 | 34.08 | 34.64 | 34.08 | 34.40 | 117,242 | +0.39(+1.14%) |
Sep 28, 2017 | 33.32 | 34.03 | 32.80 | 34.01 | 123,879 | +0.57(+1.69%) |
Sep 27, 2017 | 32.06 | 33.50 | 31.47 | 33.44 | 127,085 | +1.65(+5.20%) |
Sep 26, 2017 | 31.41 | 31.95 | 30.87 | 31.79 | 104,981 | +0.50(+1.59%) |
Sep 25, 2017 | 31.22 | 31.35 | 30.95 | 31.29 | 38,848 | +0.13(+0.41%) |
Sep 22, 2017 | 30.58 | 31.23 | 30.55 | 31.16 | 49,602 | +0.35(+1.15%) |
Sep 21, 2017 | 30.25 | 31.01 | 30.25 | 30.81 | 68,516 | +0.54(+1.78%) |
Sep 20, 2017 | 29.80 | 30.51 | 29.60 | 30.27 | 126,722 | +0.57(+1.90%) |
Sep 19, 2017 | 29.68 | 30.10 | 29.64 | 29.70 | 61,387 | -0.05(-0.17%) |
Sep 18, 2017 | 29.33 | 30.25 | 29.33 | 29.75 | 73,758 | +0.27(+0.92%) |
Sep 15, 2017 | 29.59 | 30.05 | 29.21 | 29.48 | 179,573 | -0.05(-0.17%) |
Sep 14, 2017 | 30.10 | 30.10 | 29.47 | 29.53 | 42,501 | -0.46(-1.55%) |
Sep 13, 2017 | 30.27 | 30.27 | 29.63 | 30.00 | 50,123 | +0.16(+0.53%) |
Sep 12, 2017 | 29.36 | 30.02 | 29.00 | 29.84 | 55,465 | +0.56(+1.92%) |
Sep 11, 2017 | 28.87 | 29.38 | 28.48 | 29.28 | 64,851 | +0.65(+2.26%) |
Sep 08, 2017 | 28.23 | 29.03 | 28.23 | 28.63 | 51,646 | +0.40(+1.43%) |
Sep 07, 2017 | 28.86 | 28.91 | 28.02 | 28.23 | 84,534 | -0.68(-2.35%) |
Sep 06, 2017 | 29.11 | 29.25 | 28.81 | 28.91 | 47,520 | -0.08(-0.26%) |
Sep 05, 2017 | 29.75 | 29.87 | 28.92 | 28.98 | 70,810 | -0.92(-3.09%) |
Sep 01, 2017 | 29.88 | 30.18 | 29.75 | 29.91 | 63,045 | +0.02(+0.06%) |
Aug 31, 2017 | 29.81 | 30.32 | 29.68 | 29.89 | 97,992 | +0.13(+0.42%) |
Aug 30, 2017 | 29.80 | 30.15 | 29.70 | 29.76 | 61,053 | -0.03(-0.08%) |
Aug 29, 2017 | 29.61 | 29.99 | 29.50 | 29.79 | 54,304 | -0.18(-0.59%) |
Aug 28, 2017 | 30.05 | 30.24 | 29.81 | 29.97 | 42,780 | -0.18(-0.61%) |
Aug 25, 2017 | 30.13 | 30.37 | 29.93 | 30.15 | 30,115 | +0.12(+0.39%) |
Aug 24, 2017 | 29.92 | 30.15 | 29.69 | 30.03 | 30,294 | +0.15(+0.51%) |
Aug 23, 2017 | 29.65 | 30.19 | 29.65 | 29.88 | 28,812 | -0.08(-0.25%) |
Aug 22, 2017 | 29.97 | 30.13 | 29.87 | 29.96 | 57,886 | +0.07(+0.22%) |
Aug 21, 2017 | 29.68 | 29.92 | 29.57 | 29.89 | 35,850 | +0.09(+0.31%) |
Aug 18, 2017 | 29.54 | 30.14 | 29.25 | 29.80 | 118,118 | +0.05(+0.17%) |
Aug 17, 2017 | 30.64 | 30.75 | 29.72 | 29.75 | 67,252 | -1.02(-3.33%) |
Aug 16, 2017 | 31.24 | 31.40 | 30.66 | 30.77 | 56,184 | -0.40(-1.29%) |
Aug 15, 2017 | 31.53 | 31.53 | 31.16 | 31.18 | 38,676 | -0.22(-0.70%) |
Aug 14, 2017 | 30.97 | 31.43 | 30.82 | 31.39 | 54,852 | +0.87(+2.83%) |
Aug 11, 2017 | 31.05 | 31.06 | 30.26 | 30.53 | 76,239 | -0.35(-1.14%) |
Aug 10, 2017 | 31.39 | 31.39 | 30.77 | 30.88 | 91,942 | -0.72(-2.29%) |
Aug 09, 2017 | 31.62 | 31.65 | 31.22 | 31.60 | 76,537 | -0.21(-0.66%) |
Aug 08, 2017 | 31.54 | 32.41 | 31.54 | 31.81 | 70,080 | +0.14(+0.45%) |
Aug 07, 2017 | 31.33 | 31.82 | 30.69 | 31.67 | 116,783 | +0.00(+0.00%) |
Aug 04, 2017 | 31.21 | 31.75 | 31.00 | 31.67 | 113,224 | +0.63(+2.03%) |
Aug 03, 2017 | 30.82 | 31.10 | 30.82 | 31.04 | 97,693 | +0.16(+0.52%) |
Aug 02, 2017 | 30.95 | 31.10 | 30.70 | 30.88 | 88,285 | -0.06(-0.19%) |
Aug 01, 2017 | 30.99 | 30.99 | 30.73 | 30.94 | 60,362 | -0.06(-0.19%) |
Jul 31, 2017 | 30.70 | 31.23 | 30.68 | 31.00 | 45,255 | +0.58(+1.91%) |
Jul 28, 2017 | 30.00 | 30.51 | 29.76 | 30.42 | 81,440 | +0.71(+2.40%) |
Jul 27, 2017 | 30.17 | 30.24 | 29.53 | 29.70 | 49,793 | -0.41(-1.37%) |
Jul 26, 2017 | 30.39 | 30.48 | 30.01 | 30.12 | 41,773 | -0.29(-0.97%) |
Jul 25, 2017 | 30.22 | 30.76 | 30.22 | 30.41 | 178,334 | +0.44(+1.46%) |
Jul 24, 2017 | 29.35 | 30.01 | 29.35 | 29.97 | 67,567 | +0.55(+1.88%) |
Jul 21, 2017 | 30.16 | 30.16 | 29.44 | 29.42 | 46,816 | -0.47(-1.57%) |
Jul 20, 2017 | 29.88 | 30.00 | 29.64 | 29.89 | 28,473 | +0.03(+0.08%) |
Jul 19, 2017 | 29.95 | 30.16 | 29.73 | 29.86 | 71,066 | -0.08(-0.25%) |
Jul 18, 2017 | 29.37 | 30.07 | 29.37 | 29.94 | 91,274 | +0.32(+1.08%) |
Jul 17, 2017 | 29.38 | 29.77 | 29.25 | 29.62 | 65,884 | +0.24(+0.80%) |
Jul 14, 2017 | 29.30 | 29.69 | 29.13 | 29.39 | 73,034 | -0.20(-0.68%) |
Jul 13, 2017 | 29.72 | 29.86 | 29.45 | 29.59 | 86,555 | -0.14(-0.48%) |
Jul 12, 2017 | 29.58 | 29.93 | 29.43 | 29.73 | 105,913 | +0.14(+0.48%) |
Jul 11, 2017 | 29.81 | 29.81 | 28.78 | 29.59 | 125,251 | -0.24(-0.82%) |
Jul 10, 2017 | 29.89 | 30.11 | 29.65 | 29.83 | 90,951 | -0.14(-0.48%) |
Jul 07, 2017 | 29.57 | 30.12 | 29.41 | 29.97 | 91,667 | +0.40(+1.36%) |
Jul 06, 2017 | 29.81 | 30.07 | 29.42 | 29.57 | 110,857 | -0.35(-1.18%) |
Jul 05, 2017 | 30.27 | 30.27 | 29.67 | 29.92 | 45,428 | -0.34(-1.14%) |