Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 29.51 | 30.17 | 29.40 | 29.68 | 481,093 | +0.36(+1.22%) |
Jul 30, 2018 | 30.27 | 30.32 | 29.24 | 29.32 | 404,490 | -0.83(-2.77%) |
Jul 27, 2018 | 30.09 | 30.62 | 29.63 | 30.15 | 598,426 | +0.48(+1.60%) |
Jul 26, 2018 | 29.12 | 29.99 | 28.92 | 29.68 | 592,865 | +0.47(+1.59%) |
Jul 25, 2018 | 29.71 | 29.95 | 28.76 | 29.21 | 752,843 | -0.51(-1.73%) |
Jul 24, 2018 | 30.99 | 31.24 | 29.70 | 29.73 | 512,089 | -0.90(-2.95%) |
Jul 23, 2018 | 31.03 | 31.07 | 30.00 | 30.63 | 656,884 | -0.53(-1.71%) |
Jul 20, 2018 | 31.43 | 31.43 | 30.90 | 31.16 | 602,392 | -0.31(-0.99%) |
Jul 19, 2018 | 31.75 | 31.75 | 31.06 | 31.47 | 581,714 | -0.32(-1.01%) |
Jul 18, 2018 | 31.92 | 32.17 | 31.58 | 31.80 | 664,821 | +0.33(+1.05%) |
Jul 17, 2018 | 31.04 | 31.63 | 31.04 | 31.47 | 590,932 | +0.26(+0.84%) |
Jul 16, 2018 | 31.25 | 31.45 | 30.99 | 31.20 | 422,641 | -0.05(-0.16%) |
Jul 13, 2018 | 31.77 | 32.00 | 31.08 | 31.25 | 751,994 | -0.29(-0.92%) |
Jul 12, 2018 | 31.87 | 31.21 | 31.54 | 753,994 | +0.41(+1.31%) | |
Jul 11, 2018 | 33.89 | 34.04 | 31.00 | 31.14 | 2,171,035 | -3.18(-9.28%) |
Jul 10, 2018 | 34.23 | 34.53 | 33.97 | 34.32 | 599,562 | +0.17(+0.51%) |
Jul 09, 2018 | 33.81 | 34.15 | 33.57 | 34.14 | 514,123 | +0.75(+2.24%) |
Jul 06, 2018 | 32.73 | 33.48 | 32.43 | 33.40 | 531,353 | +0.69(+2.11%) |
Jul 05, 2018 | 32.12 | 32.83 | 32.12 | 32.71 | 804,522 | +0.93(+2.93%) |
Jul 03, 2018 | 31.78 | 31.78 | 31.78 | 0 | -0.52(-1.62%) | |
Jul 02, 2018 | 31.23 | 32.32 | 30.99 | 32.30 | 471,297 | +0.64(+2.02%) |
Jun 29, 2018 | 31.43 | 32.02 | 31.40 | 31.66 | 1,170,821 | +0.61(+1.97%) |
Jun 28, 2018 | 31.01 | 31.34 | 30.33 | 31.05 | 669,896 | -0.03(-0.09%) |
Jun 27, 2018 | 31.85 | 32.21 | 31.00 | 31.08 | 828,423 | -0.62(-1.96%) |
Jun 26, 2018 | 31.57 | 32.12 | 31.37 | 31.70 | 522,382 | +0.33(+1.05%) |
Jun 25, 2018 | 32.48 | 32.60 | 30.82 | 31.37 | 811,086 | -1.33(-4.07%) |
Jun 22, 2018 | 33.44 | 33.45 | 32.35 | 32.70 | 1,030,751 | -0.73(-2.18%) |
Jun 21, 2018 | 34.19 | 34.33 | 33.27 | 33.43 | 513,745 | -0.56(-1.66%) |
Jun 20, 2018 | 34.01 | 34.47 | 33.57 | 33.99 | 623,278 | +0.20(+0.60%) |
Jun 19, 2018 | 33.57 | 33.89 | 32.64 | 33.78 | 717,920 | -0.23(-0.68%) |
Jun 18, 2018 | 35.11 | 35.26 | 32.85 | 34.02 | 1,116,217 | -1.27(-3.60%) |
Jun 15, 2018 | 35.38 | 33.67 | 35.29 | 2,520,923 | +1.62(+4.81%) | |
Jun 14, 2018 | 32.64 | 33.97 | 32.64 | 33.67 | 1,011,220 | +1.19(+3.68%) |
Jun 13, 2018 | 31.55 | 32.82 | 31.55 | 32.47 | 816,859 | +1.01(+3.21%) |
Jun 12, 2018 | 31.13 | 32.09 | 30.59 | 31.47 | 527,778 | +0.49(+1.57%) |
Jun 11, 2018 | 30.65 | 31.04 | 30.16 | 30.98 | 683,278 | +0.33(+1.08%) |
Jun 08, 2018 | 30.71 | 30.88 | 29.93 | 30.65 | 987,305 | -0.33(-1.07%) |
Jun 07, 2018 | 32.38 | 32.38 | 30.54 | 30.98 | 866,046 | -1.67(-5.11%) |
Jun 06, 2018 | 32.29 | 32.65 | 434,736 | +0.00(+0.00%) | ||
Jun 05, 2018 | 32.37 | 32.89 | 32.06 | 32.65 | 595,963 | +0.38(+1.17%) |
Jun 04, 2018 | 32.72 | 32.90 | 32.12 | 32.27 | 543,232 | -0.28(-0.86%) |
Jun 01, 2018 | 32.12 | 32.60 | 31.94 | 32.55 | 808,319 | +0.83(+2.63%) |
May 31, 2018 | 31.69 | 32.12 | 31.64 | 31.72 | 836,089 | +0.07(+0.21%) |
May 30, 2018 | 31.29 | 32.38 | 31.18 | 31.65 | 1,003,195 | +0.46(+1.49%) |
May 29, 2018 | 30.71 | 31.37 | 30.62 | 31.18 | 694,077 | +0.34(+1.10%) |
May 25, 2018 | 30.85 | 30.85 | 30.85 | 0 | +0.67(+2.21%) | |
May 24, 2018 | 29.69 | 30.22 | 29.51 | 30.18 | 567,821 | +0.58(+1.96%) |
May 23, 2018 | 28.69 | 29.61 | 28.58 | 29.60 | 687,102 | +0.75(+2.62%) |
May 22, 2018 | 28.88 | 29.65 | 28.83 | 28.84 | 571,940 | +0.10(+0.34%) |
May 21, 2018 | 28.46 | 28.82 | 28.13 | 28.75 | 617,711 | +0.67(+2.38%) |
May 18, 2018 | 28.34 | 28.42 | 27.80 | 28.08 | 648,028 | -0.66(-2.29%) |
May 17, 2018 | 28.70 | 29.14 | 28.37 | 28.74 | 572,836 | +0.01(+0.03%) |
May 16, 2018 | 28.16 | 28.91 | 28.06 | 28.73 | 445,950 | +0.67(+2.38%) |
May 15, 2018 | 28.21 | 28.29 | 27.86 | 28.06 | 496,990 | -0.42(-1.46%) |
May 14, 2018 | 28.84 | 29.37 | 28.36 | 28.48 | 632,288 | -0.13(-0.44%) |
May 11, 2018 | 28.98 | 29.10 | 28.27 | 28.60 | 633,080 | -0.41(-1.40%) |
May 10, 2018 | 28.76 | 29.12 | 28.73 | 29.01 | 420,522 | +0.33(+1.15%) |
May 09, 2018 | 28.06 | 28.72 | 27.78 | 28.68 | 697,137 | +0.72(+2.56%) |
May 08, 2018 | 27.23 | 27.99 | 27.15 | 27.96 | 530,889 | +0.62(+2.26%) |
May 07, 2018 | 27.09 | 27.47 | 26.87 | 27.34 | 447,017 | +0.26(+0.96%) |
May 04, 2018 | 26.09 | 27.34 | 25.85 | 27.08 | 618,330 | +0.87(+3.32%) |
May 03, 2018 | 26.02 | 26.28 | 25.40 | 26.21 | 998,193 | +0.13(+0.48%) |
May 02, 2018 | 26.05 | 26.81 | 25.11 | 26.09 | 1,082,935 | +1.26(+5.07%) |
May 01, 2018 | 24.02 | 24.93 | 23.75 | 24.83 | 511,027 | +0.75(+3.14%) |
Apr 30, 2018 | 24.31 | 24.66 | 24.01 | 24.07 | 842,096 | -0.30(-1.23%) |
Apr 27, 2018 | 25.31 | 25.42 | 24.26 | 24.37 | 452,148 | -0.80(-3.19%) |
Apr 26, 2018 | 24.97 | 25.35 | 24.87 | 25.18 | 271,764 | +0.46(+1.88%) |
Apr 25, 2018 | 24.75 | 25.01 | 24.28 | 24.71 | 431,124 | -0.03(-0.12%) |
Apr 24, 2018 | 25.02 | 25.25 | 24.32 | 24.74 | 535,260 | -0.09(-0.35%) |
Apr 23, 2018 | 25.16 | 25.43 | 24.71 | 24.83 | 382,175 | -0.24(-0.96%) |
Apr 20, 2018 | 25.06 | 25.54 | 24.98 | 25.07 | 423,365 | -0.11(-0.42%) |
Apr 19, 2018 | 26.62 | 26.71 | 25.06 | 25.18 | 601,711 | -1.76(-6.54%) |
Apr 18, 2018 | 27.09 | 27.09 | 26.50 | 26.94 | 454,294 | -0.38(-1.38%) |
Apr 17, 2018 | 27.09 | 27.64 | 27.07 | 27.31 | 585,126 | +0.38(+1.40%) |
Apr 16, 2018 | 26.88 | 27.05 | 26.64 | 26.94 | 463,160 | +0.33(+1.24%) |
Apr 13, 2018 | 26.53 | 26.77 | 26.03 | 26.61 | 536,799 | +0.35(+1.33%) |
Apr 12, 2018 | 26.03 | 26.47 | 25.92 | 26.26 | 535,045 | +0.41(+1.57%) |
Apr 11, 2018 | 25.68 | 26.42 | 25.68 | 25.85 | 538,806 | -0.11(-0.41%) |
Apr 10, 2018 | 25.41 | 26.19 | 25.22 | 25.96 | 435,128 | +1.10(+4.44%) |
Apr 09, 2018 | 25.16 | 25.86 | 24.84 | 24.86 | 502,388 | -0.01(-0.04%) |
Apr 06, 2018 | 25.06 | 25.50 | 24.77 | 24.87 | 599,216 | -0.50(-1.98%) |
Apr 05, 2018 | 25.89 | 25.89 | 25.02 | 25.37 | 409,665 | -0.17(-0.68%) |
Apr 04, 2018 | 24.79 | 25.67 | 23.72 | 25.54 | 528,705 | +0.12(+0.46%) |
Apr 03, 2018 | 25.35 | 25.53 | 24.92 | 25.43 | 382,662 | +0.40(+1.58%) |
Apr 02, 2018 | 26.09 | 26.30 | 24.65 | 25.03 | 473,553 | -1.17(-4.47%) |
Mar 29, 2018 | 26.20 | 26.20 | 26.20 | 0 | +0.49(+1.92%) | |
Mar 28, 2018 | 26.60 | 26.75 | 25.49 | 25.71 | 554,871 | -0.98(-3.66%) |
Mar 27, 2018 | 28.28 | 28.28 | 26.46 | 26.69 | 579,887 | -1.46(-5.19%) |
Mar 26, 2018 | 27.50 | 28.19 | 26.61 | 28.15 | 726,195 | +1.27(+4.72%) |
Mar 23, 2018 | 28.28 | 28.68 | 26.88 | 26.88 | 758,283 | -1.23(-4.37%) |
Mar 22, 2018 | 28.79 | 29.13 | 28.03 | 28.11 | 542,251 | -1.06(-3.65%) |
Mar 21, 2018 | 28.38 | 29.44 | 28.38 | 29.17 | 553,881 | +0.73(+2.55%) |
Mar 20, 2018 | 28.20 | 28.57 | 27.85 | 28.45 | 508,649 | +0.18(+0.65%) |
Mar 19, 2018 | 28.39 | 28.39 | 27.47 | 28.26 | 451,988 | -0.29(-1.02%) |
Mar 16, 2018 | 28.73 | 28.81 | 28.45 | 28.55 | 1,049,713 | -0.03(-0.10%) |
Mar 15, 2018 | 28.53 | 28.75 | 28.23 | 28.58 | 523,996 | +0.23(+0.82%) |
Mar 14, 2018 | 28.44 | 28.65 | 27.92 | 28.35 | 606,914 | +0.16(+0.58%) |
Mar 13, 2018 | 28.61 | 28.96 | 28.09 | 28.19 | 431,486 | -0.28(-0.99%) |
Mar 12, 2018 | 28.26 | 28.67 | 28.06 | 28.47 | 923,328 | +0.45(+1.62%) |
Mar 09, 2018 | 27.64 | 28.11 | 27.59 | 28.01 | 691,543 | +0.71(+2.59%) |
Mar 08, 2018 | 27.36 | 27.61 | 26.89 | 27.30 | 777,107 | +0.02(+0.07%) |
Mar 07, 2018 | 26.84 | 27.33 | 26.81 | 27.29 | 939,762 | +0.16(+0.61%) |
Mar 06, 2018 | 26.59 | 27.29 | 26.58 | 27.12 | 1,020,039 | +0.63(+2.37%) |
Mar 05, 2018 | 26.26 | 26.89 | 25.93 | 26.49 | 760,044 | +0.14(+0.51%) |
Mar 02, 2018 | 25.35 | 26.46 | 24.58 | 26.36 | 468,186 | +0.70(+2.71%) |
Mar 01, 2018 | 25.87 | 26.14 | 25.24 | 25.66 | 785,542 | -0.09(-0.34%) |
Feb 28, 2018 | 26.27 | 26.44 | 25.75 | 25.75 | 480,016 | -0.28(-1.07%) |
Feb 27, 2018 | 26.46 | 26.78 | 26.02 | 26.03 | 479,604 | -0.53(-2.00%) |
Feb 26, 2018 | 26.36 | 26.61 | 26.01 | 26.56 | 398,634 | +0.45(+1.74%) |
Feb 23, 2018 | 25.51 | 26.15 | 25.46 | 26.10 | 527,982 | +0.70(+2.77%) |
Feb 22, 2018 | 25.68 | 25.68 | 24.83 | 25.40 | 488,998 | -0.15(-0.60%) |
Feb 21, 2018 | 25.65 | 25.99 | 25.45 | 25.55 | 779,418 | -0.12(-0.45%) |
Feb 20, 2018 | 25.08 | 26.08 | 25.08 | 25.67 | 800,119 | +0.50(+1.99%) |
Feb 16, 2018 | 25.17 | 25.17 | 25.17 | 0 | -0.46(-1.81%) | |
Feb 15, 2018 | 25.11 | 25.70 | 24.74 | 25.63 | 943,621 | +0.83(+3.34%) |
Feb 14, 2018 | 23.40 | 24.93 | 23.40 | 24.80 | 832,562 | +1.07(+4.51%) |
Feb 13, 2018 | 23.86 | 23.73 | 1,309,129 | +0.21(+0.90%) | ||
Feb 12, 2018 | 23.22 | 23.65 | 22.51 | 23.52 | 1,348,369 | +0.57(+2.48%) |
Feb 09, 2018 | 22.86 | 23.27 | 22.05 | 22.95 | 1,169,339 | +0.49(+2.19%) |
Feb 08, 2018 | 23.61 | 23.61 | 22.54 | 22.46 | 1,647,230 | -1.16(-4.90%) |
Feb 07, 2018 | 24.06 | 24.47 | 23.58 | 23.62 | 1,291,659 | -0.72(-2.97%) |
Feb 06, 2018 | 23.39 | 24.88 | 23.14 | 24.34 | 1,967,415 | -0.25(-1.00%) |
Feb 05, 2018 | 25.44 | 25.93 | 24.28 | 24.59 | 1,377,562 | -1.38(-5.31%) |
Feb 02, 2018 | 28.30 | 28.35 | 22.99 | 25.96 | 5,153,032 | -1.58(-5.72%) |
Feb 01, 2018 | 26.62 | 27.58 | 26.62 | 27.54 | 1,664,946 | +0.65(+2.40%) |
Jan 31, 2018 | 27.69 | 28.03 | 26.79 | 26.89 | 830,551 | -0.44(-1.62%) |
Jan 30, 2018 | 27.38 | 27.47 | 26.60 | 27.34 | 775,928 | -0.55(-1.97%) |
Jan 29, 2018 | 28.13 | 28.13 | 27.70 | 27.89 | 717,771 | -0.33(-1.16%) |
Jan 26, 2018 | 28.15 | 28.21 | 27.76 | 28.21 | 627,992 | +0.40(+1.46%) |
Jan 25, 2018 | 28.44 | 28.62 | 27.66 | 27.81 | 1,332,804 | -0.07(-0.24%) |
Jan 24, 2018 | 28.35 | 28.42 | 27.41 | 27.88 | 1,286,181 | -0.59(-2.07%) |
Jan 23, 2018 | 28.20 | 28.49 | 27.95 | 28.47 | 1,119,406 | +0.28(+0.99%) |
Jan 22, 2018 | 27.86 | 28.21 | 27.35 | 28.19 | 1,191,441 | +0.40(+1.46%) |
Jan 19, 2018 | 26.61 | 27.79 | 26.61 | 27.78 | 1,172,953 | +1.26(+4.76%) |
Jan 18, 2018 | 26.04 | 26.54 | 25.98 | 26.52 | 633,634 | +0.40(+1.51%) |
Jan 17, 2018 | 25.64 | 26.15 | 25.48 | 26.12 | 691,039 | +0.94(+3.71%) |
Jan 16, 2018 | 25.32 | 25.68 | 24.94 | 25.19 | 972,044 | +0.11(+0.42%) |
Jan 12, 2018 | 25.08 | 25.08 | 25.08 | 0 | +0.35(+1.40%) | |
Jan 11, 2018 | 24.31 | 24.90 | 24.07 | 24.74 | 626,346 | +0.41(+1.70%) |
Jan 10, 2018 | 24.32 | 716,953 | -0.39(-1.56%) | |||
Jan 09, 2018 | 25.16 | 25.38 | 24.41 | 24.71 | 1,009,667 | -0.43(-1.73%) |
Jan 08, 2018 | 25.07 | 25.43 | 24.71 | 25.14 | 794,639 | -0.04(-0.15%) |
Jan 05, 2018 | 24.63 | 25.34 | 24.49 | 25.18 | 989,960 | +0.71(+2.92%) |
Jan 04, 2018 | 24.10 | 24.55 | 23.84 | 24.47 | 761,296 | +0.55(+2.30%) |
Jan 03, 2018 | 23.88 | 24.09 | 23.62 | 23.92 | 566,553 | +0.18(+0.77%) |
Jan 02, 2018 | 23.15 | 23.84 | 23.05 | 23.73 | 902,787 | +0.74(+3.23%) |
Dec 29, 2017 | 22.99 | 22.99 | 22.99 | 0 | -0.29(-1.24%) | |
Dec 28, 2017 | 23.30 | 23.36 | 23.02 | 23.28 | 650,970 | +0.15(+0.67%) |
Dec 27, 2017 | 22.94 | 23.41 | 22.84 | 23.13 | 376,387 | +0.20(+0.88%) |
Dec 26, 2017 | 23.36 | 23.40 | 22.59 | 22.92 | 624,045 | -0.60(-2.54%) |
Dec 22, 2017 | 23.66 | 23.66 | 23.17 | 23.52 | 823,228 | -0.05(-0.20%) |
Dec 21, 2017 | 24.10 | 24.12 | 23.54 | 23.57 | 762,108 | -0.22(-0.93%) |
Dec 20, 2017 | 24.20 | 24.29 | 23.76 | 23.79 | 648,901 | -0.13(-0.56%) |
Dec 19, 2017 | 24.14 | 24.64 | 23.90 | 23.93 | 961,736 | -0.23(-0.96%) |
Dec 18, 2017 | 24.20 | 24.36 | 23.95 | 24.16 | 897,315 | +0.07(+0.28%) |
Dec 15, 2017 | 23.38 | 24.15 | 23.13 | 24.09 | 2,452,108 | +0.78(+3.35%) |
Dec 14, 2017 | 22.94 | 23.79 | 22.94 | 23.31 | 1,044,420 | +0.38(+1.64%) |
Dec 13, 2017 | 22.92 | 23.51 | 22.72 | 22.93 | 1,195,771 | +0.13(+0.55%) |
Dec 12, 2017 | 23.23 | 23.67 | 22.74 | 22.81 | 1,105,949 | -0.40(-1.74%) |
Dec 11, 2017 | 23.54 | 23.96 | 22.65 | 23.21 | 1,260,413 | -0.31(-1.31%) |
Dec 08, 2017 | 23.26 | 23.73 | 23.23 | 23.52 | 1,718,940 | +0.49(+2.13%) |
Dec 07, 2017 | 22.48 | 23.06 | 22.46 | 23.03 | 1,077,173 | +0.71(+3.20%) |
Dec 06, 2017 | 22.00 | 22.40 | 21.66 | 22.32 | 1,386,912 | +0.14(+0.61%) |
Dec 05, 2017 | 21.67 | 23.02 | 21.49 | 22.18 | 1,272,048 | +0.45(+2.09%) |
Dec 04, 2017 | 23.58 | 21.49 | 21.73 | 1,567,039 | -1.22(-5.33%) | |
Dec 01, 2017 | 23.81 | 23.81 | 21.14 | 22.95 | 3,278,260 | -1.04(-4.34%) |
Nov 30, 2017 | 24.02 | 24.40 | 23.67 | 23.99 | 976,459 | +0.36(+1.51%) |
Nov 29, 2017 | 26.46 | 26.73 | 23.48 | 23.64 | 1,813,934 | -2.81(-10.64%) |
Nov 28, 2017 | 26.57 | 26.80 | 26.02 | 26.45 | 727,733 | +0.05(+0.18%) |
Nov 27, 2017 | 26.89 | 26.90 | 26.32 | 26.40 | 1,126,786 | -0.90(-3.31%) |
Nov 24, 2017 | 27.10 | 27.51 | 27.05 | 27.30 | 320,230 | +0.40(+1.50%) |
Nov 22, 2017 | 27.64 | 27.82 | 26.70 | 26.90 | 675,830 | -0.85(-3.08%) |
Nov 21, 2017 | 26.54 | 27.80 | 26.54 | 27.75 | 1,149,090 | +1.39(+5.28%) |
Nov 20, 2017 | 26.40 | 26.79 | 26.19 | 26.36 | 696,796 | +0.00(+0.00%) |
Nov 17, 2017 | 26.32 | 26.73 | 26.18 | 26.36 | 1,092,264 | +0.12(+0.48%) |
Nov 16, 2017 | 24.86 | 26.51 | 24.82 | 26.24 | 1,634,423 | +1.44(+5.81%) |
Nov 15, 2017 | 25.45 | 25.88 | 24.70 | 24.80 | 977,618 | -1.13(-4.37%) |
Nov 14, 2017 | 25.61 | 26.24 | 25.26 | 25.93 | 1,177,079 | +0.20(+0.78%) |
Nov 13, 2017 | 24.92 | 25.89 | 24.08 | 25.73 | 2,777,461 | +0.49(+1.94%) |
Nov 10, 2017 | 27.72 | 27.82 | 25.01 | 25.24 | 2,434,636 | -2.40(-8.67%) |
Nov 09, 2017 | 32.16 | 32.16 | 25.01 | 27.63 | 3,823,218 | -5.26(-15.98%) |
Nov 08, 2017 | 32.81 | 33.22 | 32.30 | 32.89 | 832,701 | +0.35(+1.06%) |
Nov 07, 2017 | 32.47 | 32.86 | 32.26 | 32.55 | 654,699 | -0.07(-0.21%) |
Nov 06, 2017 | 32.92 | 33.20 | 32.09 | 32.61 | 646,778 | -0.12(-0.35%) |
Nov 03, 2017 | 32.51 | 33.01 | 32.31 | 32.73 | 841,748 | +0.42(+1.31%) |
Nov 02, 2017 | 31.62 | 32.44 | 30.85 | 32.31 | 808,930 | +0.60(+1.88%) |
Nov 01, 2017 | 33.38 | 33.38 | 31.26 | 31.71 | 879,110 | -1.31(-3.95%) |
Oct 31, 2017 | 32.35 | 33.16 | 32.18 | 33.02 | 840,193 | +0.93(+2.90%) |
Oct 30, 2017 | 31.96 | 32.12 | 31.55 | 32.08 | 966,272 | +0.07(+0.21%) |
Oct 27, 2017 | 31.84 | 32.03 | 30.59 | 32.02 | 657,780 | +0.55(+1.74%) |
Oct 26, 2017 | 31.22 | 31.48 | 30.80 | 31.47 | 502,376 | +0.28(+0.89%) |
Oct 25, 2017 | 31.10 | 31.32 | 30.32 | 31.19 | 558,953 | -0.06(-0.18%) |
Oct 24, 2017 | 31.20 | 31.52 | 31.01 | 31.25 | 396,606 | +0.20(+0.65%) |
Oct 23, 2017 | 31.03 | 31.21 | 30.72 | 31.05 | 382,449 | +0.25(+0.81%) |
Oct 20, 2017 | 31.03 | 31.18 | 30.69 | 30.80 | 501,000 | +0.11(+0.34%) |
Oct 19, 2017 | 30.50 | 30.87 | 29.57 | 30.69 | 516,634 | -0.12(-0.37%) |
Oct 18, 2017 | 31.33 | 31.38 | 30.11 | 30.81 | 615,897 | -0.29(-0.93%) |
Oct 17, 2017 | 30.74 | 31.29 | 30.32 | 31.10 | 794,109 | +0.46(+1.50%) |
Oct 16, 2017 | 30.53 | 30.62 | 30.05 | 30.63 | 436,235 | +0.22(+0.73%) |
Oct 13, 2017 | 30.18 | 30.48 | 29.87 | 30.41 | 546,765 | +0.41(+1.38%) |
Oct 12, 2017 | 29.15 | 30.39 | 29.15 | 30.00 | 873,613 | +0.84(+2.90%) |
Oct 11, 2017 | 29.06 | 29.49 | 28.92 | 29.16 | 449,332 | +0.18(+0.63%) |
Oct 10, 2017 | 29.41 | 29.41 | 28.45 | 28.97 | 353,225 | -0.19(-0.66%) |
Oct 09, 2017 | 28.84 | 29.41 | 28.83 | 29.17 | 549,786 | +0.33(+1.13%) |
Oct 06, 2017 | 28.69 | 28.90 | 28.05 | 28.84 | 1,032,181 | +0.01(+0.03%) |
Oct 05, 2017 | 29.81 | 29.81 | 28.71 | 28.83 | 608,283 | -0.89(-3.00%) |
Oct 04, 2017 | 29.22 | 29.92 | 29.22 | 29.72 | 729,256 | +0.36(+1.21%) |
Oct 03, 2017 | 29.89 | 30.01 | 28.52 | 29.37 | 887,516 | -0.60(-2.02%) |
Oct 02, 2017 | 29.33 | 30.48 | 29.26 | 29.97 | 929,135 | +0.83(+2.83%) |
Sep 29, 2017 | 29.04 | 29.20 | 28.43 | 29.15 | 668,510 | +0.28(+0.96%) |
Sep 28, 2017 | 28.13 | 28.96 | 27.84 | 28.87 | 565,918 | +0.82(+2.91%) |
Sep 27, 2017 | 27.12 | 28.33 | 27.12 | 28.05 | 1,145,814 | +1.25(+4.66%) |
Sep 26, 2017 | 27.70 | 27.83 | 26.79 | 26.80 | 552,869 | -0.68(-2.48%) |
Sep 25, 2017 | 27.87 | 27.89 | 27.18 | 27.49 | 814,285 | -0.51(-1.82%) |
Sep 22, 2017 | 27.02 | 28.03 | 27.00 | 27.99 | 498,597 | +0.82(+3.00%) |
Sep 21, 2017 | 27.17 | 27.43 | 26.74 | 27.18 | 684,193 | -0.03(-0.11%) |
Sep 20, 2017 | 27.83 | 27.83 | 27.05 | 27.21 | 604,633 | -0.54(-1.94%) |
Sep 19, 2017 | 27.59 | 28.15 | 27.41 | 27.75 | 921,403 | +0.19(+0.70%) |
Sep 18, 2017 | 26.53 | 27.92 | 26.23 | 27.55 | 1,147,805 | +0.16(+0.60%) |
Sep 15, 2017 | 27.46 | 28.07 | 27.33 | 27.39 | 1,383,164 | -0.06(-0.21%) |
Sep 14, 2017 | 26.52 | 27.82 | 26.45 | 27.45 | 1,074,879 | +0.84(+3.14%) |
Sep 13, 2017 | 25.89 | 26.97 | 25.66 | 26.61 | 783,836 | +0.86(+3.36%) |
Sep 12, 2017 | 25.90 | 25.90 | 25.23 | 25.75 | 430,495 | -0.02(-0.07%) |
Sep 11, 2017 | 25.21 | 25.91 | 25.18 | 25.77 | 467,369 | +0.86(+3.47%) |
Sep 08, 2017 | 26.07 | 26.14 | 24.83 | 24.90 | 712,771 | -1.24(-4.74%) |
Sep 07, 2017 | 24.83 | 26.25 | 24.64 | 26.14 | 834,788 | +1.48(+5.99%) |
Sep 06, 2017 | 24.93 | 24.93 | 24.42 | 24.66 | 600,148 | -0.12(-0.50%) |
Sep 05, 2017 | 25.06 | 25.11 | 24.23 | 24.79 | 745,377 | -0.40(-1.59%) |
Sep 01, 2017 | 25.00 | 25.25 | 24.92 | 25.19 | 368,576 | +0.26(+1.04%) |
Aug 31, 2017 | 25.01 | 25.14 | 24.71 | 24.93 | 427,040 | +0.06(+0.23%) |
Aug 30, 2017 | 24.47 | 24.97 | 24.43 | 24.87 | 417,065 | +0.53(+2.16%) |
Aug 29, 2017 | 23.70 | 24.43 | 23.66 | 24.35 | 477,596 | +0.25(+1.03%) |
Aug 28, 2017 | 23.76 | 24.16 | 23.62 | 24.10 | 458,790 | +0.42(+1.78%) |
Aug 25, 2017 | 24.15 | 24.15 | 23.46 | 23.68 | 309,032 | -0.30(-1.24%) |
Aug 24, 2017 | 24.26 | 24.34 | 23.77 | 23.97 | 273,820 | -0.18(-0.75%) |
Aug 23, 2017 | 24.08 | 24.31 | 23.83 | 24.16 | 395,951 | -0.27(-1.10%) |
Aug 22, 2017 | 23.75 | 24.43 | 23.61 | 24.42 | 347,074 | +0.96(+4.07%) |
Aug 21, 2017 | 23.83 | 23.83 | 23.13 | 23.47 | 473,553 | -0.39(-1.64%) |
Aug 18, 2017 | 23.31 | 23.90 | 23.30 | 23.86 | 738,034 | +0.51(+2.17%) |
Aug 17, 2017 | 23.96 | 24.15 | 23.32 | 23.35 | 633,179 | -0.79(-3.29%) |
Aug 16, 2017 | 24.12 | 24.41 | 23.75 | 24.15 | 385,032 | +0.10(+0.40%) |
Aug 15, 2017 | 24.22 | 24.48 | 23.96 | 24.05 | 535,644 | -0.10(-0.40%) |
Aug 14, 2017 | 24.04 | 24.30 | 23.72 | 24.15 | 531,683 | +0.47(+1.98%) |
Aug 11, 2017 | 23.09 | 23.72 | 23.02 | 23.68 | 464,038 | +0.75(+3.25%) |
Aug 10, 2017 | 23.53 | 23.67 | 22.86 | 22.93 | 566,430 | -0.79(-3.35%) |
Aug 09, 2017 | 23.03 | 23.81 | 22.82 | 23.73 | 600,262 | +0.30(+1.27%) |
Aug 08, 2017 | 23.84 | 23.90 | 23.18 | 23.43 | 781,814 | -0.42(-1.76%) |
Aug 07, 2017 | 22.40 | 24.00 | 21.86 | 23.85 | 1,264,334 | +2.24(+10.35%) |
Aug 04, 2017 | 21.73 | 22.03 | 21.42 | 21.61 | 985,404 | -0.11(-0.53%) |
Aug 03, 2017 | 22.63 | 23.32 | 21.64 | 21.73 | 1,184,121 | -0.86(-3.81%) |
Aug 02, 2017 | 23.87 | 23.87 | 22.23 | 22.59 | 472,837 | -1.05(-4.45%) |