Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 42.35 | 42.59 | 41.87 | 42.18 | 125,788 | -0.02(-0.04%) |
Apr 27, 2018 | 42.68 | 42.70 | 41.74 | 42.20 | 177,292 | +0.05(+0.12%) |
Apr 26, 2018 | 41.81 | 42.34 | 41.60 | 42.15 | 155,217 | +0.86(+2.08%) |
Apr 25, 2018 | 42.02 | 42.02 | 40.78 | 41.29 | 358,316 | -0.72(-1.72%) |
Apr 24, 2018 | 43.17 | 43.29 | 41.61 | 42.02 | 257,132 | -0.81(-1.88%) |
Apr 23, 2018 | 43.52 | 43.52 | 42.64 | 42.82 | 113,391 | -0.42(-0.98%) |
Apr 20, 2018 | 43.77 | 43.82 | 43.15 | 43.25 | 125,508 | -0.55(-1.26%) |
Apr 19, 2018 | 44.01 | 44.15 | 43.54 | 43.80 | 179,510 | -0.31(-0.71%) |
Apr 18, 2018 | 43.98 | 44.22 | 43.59 | 44.11 | 254,460 | +0.27(+0.62%) |
Apr 17, 2018 | 42.93 | 43.94 | 42.81 | 43.84 | 265,188 | +1.38(+3.26%) |
Apr 16, 2018 | 42.74 | 42.74 | 42.09 | 42.46 | 158,067 | +0.08(+0.20%) |
Apr 13, 2018 | 43.19 | 43.24 | 42.17 | 42.37 | 250,813 | -0.51(-1.19%) |
Apr 12, 2018 | 42.79 | 43.03 | 42.66 | 42.88 | 244,957 | +0.43(+1.02%) |
Apr 11, 2018 | 42.28 | 42.86 | 42.28 | 42.45 | 319,674 | -0.08(-0.20%) |
Apr 10, 2018 | 42.23 | 42.70 | 41.91 | 42.53 | 229,194 | +1.08(+2.60%) |
Apr 09, 2018 | 41.72 | 42.30 | 41.38 | 41.46 | 156,283 | +0.17(+0.41%) |
Apr 06, 2018 | 41.68 | 42.20 | 41.03 | 41.29 | 150,248 | -1.02(-2.41%) |
Apr 05, 2018 | 42.44 | 42.60 | 41.93 | 42.30 | 179,985 | +0.29(+0.69%) |
Apr 04, 2018 | 40.30 | 42.06 | 39.89 | 42.02 | 238,214 | +0.64(+1.54%) |
Apr 03, 2018 | 41.58 | 41.93 | 40.83 | 41.38 | 260,616 | +0.31(+0.74%) |
Apr 02, 2018 | 41.85 | 42.12 | 40.63 | 41.07 | 457,259 | -1.25(-2.95%) |
Mar 29, 2018 | 42.32 | 42.32 | 42.32 | 0 | +0.94(+2.28%) | |
Mar 28, 2018 | 42.34 | 42.34 | 41.03 | 41.38 | 535,689 | -1.20(-2.81%) |
Mar 27, 2018 | 45.04 | 45.06 | 42.28 | 42.58 | 488,892 | -2.02(-4.53%) |
Mar 26, 2018 | 44.02 | 44.61 | 43.17 | 44.59 | 344,699 | +1.51(+3.51%) |
Mar 23, 2018 | 44.14 | 44.52 | 43.08 | 43.08 | 422,424 | -1.17(-2.65%) |
Mar 22, 2018 | 44.98 | 45.23 | 44.21 | 44.26 | 351,727 | -1.37(-2.99%) |
Mar 21, 2018 | 45.62 | 45.94 | 45.37 | 45.62 | 200,235 | +0.12(+0.26%) |
Mar 20, 2018 | 45.38 | 45.76 | 45.21 | 45.50 | 170,477 | +0.16(+0.36%) |
Mar 19, 2018 | 45.75 | 45.86 | 44.89 | 45.34 | 390,731 | -0.76(-1.64%) |
Mar 16, 2018 | 46.12 | 46.28 | 45.95 | 46.10 | 154,632 | -0.03(-0.07%) |
Mar 15, 2018 | 46.44 | 46.53 | 45.93 | 46.13 | 220,800 | -0.14(-0.29%) |
Mar 14, 2018 | 46.01 | 46.48 | 45.94 | 46.27 | 235,470 | +0.40(+0.87%) |
Mar 13, 2018 | 46.90 | 46.93 | 45.60 | 45.87 | 493,766 | -0.81(-1.73%) |
Mar 12, 2018 | 46.61 | 46.82 | 46.44 | 46.67 | 365,466 | +0.26(+0.57%) |
Mar 09, 2018 | 46.21 | 46.42 | 46.08 | 46.41 | 425,416 | +0.59(+1.30%) |
Mar 08, 2018 | 45.77 | 45.99 | 45.63 | 45.82 | 378,589 | +0.14(+0.30%) |
Mar 07, 2018 | 45.73 | 45.68 | 312,051 | +0.34(+0.75%) | ||
Mar 06, 2018 | 45.12 | 45.42 | 44.90 | 45.34 | 392,447 | +0.49(+1.10%) |
Mar 05, 2018 | 44.00 | 44.95 | 43.74 | 44.85 | 326,765 | +0.69(+1.56%) |
Mar 02, 2018 | 42.89 | 44.21 | 42.63 | 44.16 | 396,449 | +0.64(+1.46%) |
Mar 01, 2018 | 43.79 | 44.01 | 42.94 | 43.53 | 418,220 | -0.34(-0.77%) |
Feb 28, 2018 | 44.24 | 44.48 | 43.82 | 43.86 | 329,473 | -0.16(-0.37%) |
Feb 27, 2018 | 44.58 | 44.64 | 44.00 | 44.03 | 223,784 | -0.47(-1.05%) |
Feb 26, 2018 | 44.37 | 44.49 | 44.07 | 44.49 | 433,979 | +0.52(+1.18%) |
Feb 23, 2018 | 43.72 | 43.98 | 43.38 | 43.98 | 148,193 | +0.59(+1.35%) |
Feb 22, 2018 | 43.30 | 43.39 | 210,034 | -0.09(-0.21%) | ||
Feb 21, 2018 | 43.75 | 44.31 | 43.48 | 43.48 | 339,839 | -0.24(-0.54%) |
Feb 20, 2018 | 43.39 | 44.15 | 43.36 | 43.72 | 303,779 | +0.34(+0.78%) |
Feb 16, 2018 | 43.38 | 43.38 | 43.38 | 0 | -0.20(-0.45%) | |
Feb 15, 2018 | 43.02 | 43.64 | 42.74 | 43.58 | 568,782 | +0.98(+2.29%) |
Feb 14, 2018 | 41.21 | 42.67 | 41.21 | 42.60 | 329,217 | +1.27(+3.08%) |
Feb 13, 2018 | 40.66 | 41.40 | 40.66 | 41.33 | 219,214 | +0.49(+1.21%) |
Feb 12, 2018 | 40.73 | 41.13 | 40.09 | 40.84 | 369,089 | +0.70(+1.75%) |
Feb 09, 2018 | 40.08 | 40.40 | 38.35 | 40.13 | 483,384 | +0.57(+1.44%) |
Feb 08, 2018 | 41.67 | 41.90 | 39.45 | 39.56 | 265,775 | -1.46(-3.56%) |
Feb 07, 2018 | 40.93 | 41.66 | 40.81 | 41.02 | 322,075 | +0.21(+0.52%) |
Feb 06, 2018 | 38.84 | 40.87 | 38.60 | 40.81 | 464,163 | +0.36(+0.90%) |
Feb 05, 2018 | 40.88 | 41.83 | 39.58 | 40.45 | 846,978 | -1.14(-2.73%) |
Feb 02, 2018 | 42.11 | 42.39 | 41.41 | 41.58 | 475,981 | -0.81(-1.92%) |
Feb 01, 2018 | 42.61 | 42.90 | 42.28 | 42.40 | 179,999 | -0.60(-1.40%) |
Jan 31, 2018 | 43.26 | 43.41 | 42.86 | 43.00 | 205,625 | +0.14(+0.32%) |
Jan 30, 2018 | 42.84 | 43.09 | 42.53 | 42.86 | 219,278 | -0.50(-1.15%) |
Jan 29, 2018 | 43.47 | 43.66 | 43.19 | 43.36 | 411,396 | -0.14(-0.33%) |
Jan 26, 2018 | 42.86 | 43.53 | 42.72 | 43.51 | 411,546 | +0.93(+2.19%) |
Jan 25, 2018 | 42.80 | 42.85 | 42.32 | 42.58 | 388,669 | +0.14(+0.32%) |
Jan 24, 2018 | 42.93 | 43.06 | 42.13 | 42.44 | 485,388 | -0.33(-0.77%) |
Jan 23, 2018 | 42.46 | 42.80 | 42.36 | 42.77 | 391,703 | +0.53(+1.25%) |
Jan 22, 2018 | 41.80 | 42.24 | 41.68 | 42.24 | 305,799 | +0.41(+0.97%) |
Jan 19, 2018 | 41.85 | 41.94 | 41.61 | 41.84 | 187,475 | +0.23(+0.55%) |
Jan 18, 2018 | 41.43 | 41.71 | 41.29 | 41.61 | 128,447 | +0.13(+0.31%) |
Jan 17, 2018 | 41.37 | 41.53 | 41.01 | 41.48 | 172,159 | +0.27(+0.66%) |
Jan 16, 2018 | 41.84 | 42.12 | 41.01 | 41.21 | 346,441 | -0.45(-1.08%) |
Jan 12, 2018 | 41.66 | 41.66 | 41.66 | 0 | +0.26(+0.64%) | |
Jan 11, 2018 | 41.29 | 41.47 | 41.11 | 41.40 | 197,508 | +0.25(+0.62%) |
Jan 10, 2018 | 41.31 | 41.14 | 250,136 | -0.20(-0.47%) | ||
Jan 09, 2018 | 41.57 | 41.57 | 41.07 | 41.34 | 232,259 | -0.11(-0.27%) |
Jan 08, 2018 | 41.23 | 41.50 | 40.81 | 41.45 | 340,446 | +0.14(+0.35%) |
Jan 05, 2018 | 40.98 | 41.35 | 40.95 | 41.30 | 329,736 | +0.59(+1.44%) |
Jan 04, 2018 | 40.96 | 41.05 | 40.56 | 40.72 | 242,774 | -0.01(-0.02%) |
Jan 03, 2018 | 40.71 | 40.94 | 40.65 | 40.73 | 454,062 | +0.42(+1.03%) |
Jan 02, 2018 | 39.27 | 40.38 | 39.23 | 40.31 | 452,017 | +1.22(+3.13%) |
Dec 29, 2017 | 39.09 | 39.09 | 39.09 | 0 | -0.08(-0.20%) | |
Dec 28, 2017 | 39.34 | 39.37 | 39.08 | 39.16 | 169,883 | -0.23(-0.58%) |
Dec 27, 2017 | 39.84 | 39.86 | 39.32 | 39.39 | 143,512 | -0.29(-0.74%) |
Dec 26, 2017 | 39.30 | 39.75 | 39.30 | 39.69 | 182,205 | +0.48(+1.23%) |
Dec 22, 2017 | 38.61 | 39.26 | 38.01 | 39.20 | 382,260 | +0.07(+0.17%) |
Dec 21, 2017 | 39.96 | 39.96 | 39.03 | 39.14 | 357,313 | -0.77(-1.92%) |
Dec 20, 2017 | 41.08 | 41.08 | 39.68 | 39.90 | 389,659 | -1.16(-2.82%) |
Dec 19, 2017 | 41.85 | 41.87 | 40.54 | 41.06 | 428,729 | -0.91(-2.16%) |
Dec 18, 2017 | 40.85 | 42.00 | 40.81 | 41.97 | 577,935 | +1.80(+4.47%) |
Dec 15, 2017 | 39.71 | 40.24 | 39.52 | 40.17 | 235,588 | +0.83(+2.11%) |
Dec 14, 2017 | 39.34 | 39.56 | 39.17 | 39.34 | 147,020 | +0.12(+0.32%) |
Dec 13, 2017 | 39.15 | 39.63 | 38.71 | 39.21 | 272,427 | +0.25(+0.64%) |
Dec 12, 2017 | 38.88 | 39.21 | 38.27 | 38.96 | 369,151 | +0.68(+1.78%) |
Dec 11, 2017 | 37.65 | 38.29 | 37.61 | 38.28 | 300,272 | +0.81(+2.18%) |
Dec 08, 2017 | 38.00 | 38.14 | 37.40 | 37.47 | 241,615 | -0.33(-0.88%) |
Dec 07, 2017 | 37.50 | 37.94 | 37.36 | 37.80 | 242,793 | +0.53(+1.43%) |
Dec 06, 2017 | 36.88 | 37.31 | 36.76 | 37.27 | 139,019 | +0.40(+1.08%) |
Dec 05, 2017 | 36.97 | 37.56 | 36.78 | 36.87 | 119,292 | -0.22(-0.61%) |
Dec 04, 2017 | 38.15 | 38.22 | 36.94 | 37.09 | 242,632 | -0.60(-1.59%) |
Dec 01, 2017 | 37.70 | 38.00 | 37.38 | 37.69 | 194,850 | +0.02(+0.07%) |
Nov 30, 2017 | 37.63 | 37.83 | 37.26 | 37.67 | 155,907 | +0.07(+0.20%) |
Nov 29, 2017 | 39.06 | 39.06 | 37.26 | 37.59 | 391,936 | -0.99(-2.56%) |
Nov 28, 2017 | 38.54 | 38.85 | 38.38 | 38.58 | 275,092 | +0.32(+0.85%) |
Nov 27, 2017 | 38.43 | 38.67 | 38.24 | 38.26 | 329,369 | +0.13(+0.35%) |
Nov 24, 2017 | 37.91 | 38.15 | 37.78 | 38.12 | 116,608 | +0.40(+1.06%) |
Nov 22, 2017 | 37.79 | 37.79 | 37.51 | 37.72 | 167,780 | +0.07(+0.20%) |
Nov 21, 2017 | 37.24 | 37.65 | 37.22 | 37.65 | 164,732 | +0.71(+1.91%) |
Nov 20, 2017 | 36.83 | 36.99 | 36.79 | 36.94 | 184,508 | +0.29(+0.79%) |
Nov 17, 2017 | 36.46 | 36.76 | 36.46 | 36.65 | 131,426 | +0.32(+0.87%) |
Nov 16, 2017 | 35.89 | 36.43 | 35.89 | 36.34 | 90,191 | +0.69(+1.94%) |
Nov 15, 2017 | 35.50 | 35.71 | 35.30 | 35.65 | 108,885 | -0.06(-0.16%) |
Nov 14, 2017 | 35.76 | 35.90 | 35.60 | 35.70 | 99,897 | -0.21(-0.58%) |
Nov 13, 2017 | 35.68 | 36.00 | 35.62 | 35.91 | 87,699 | +0.16(+0.44%) |
Nov 10, 2017 | 35.70 | 35.89 | 35.50 | 35.75 | 88,455 | +0.03(+0.07%) |
Nov 09, 2017 | 35.89 | 35.89 | 35.33 | 35.73 | 122,728 | -0.39(-1.08%) |
Nov 08, 2017 | 35.90 | 36.17 | 35.83 | 36.12 | 72,411 | +0.14(+0.39%) |
Nov 07, 2017 | 36.38 | 36.39 | 35.84 | 35.98 | 152,242 | -0.20(-0.55%) |
Nov 06, 2017 | 36.10 | 36.24 | 36.03 | 36.18 | 157,249 | +0.15(+0.42%) |
Nov 03, 2017 | 35.74 | 36.15 | 35.60 | 36.03 | 114,083 | +0.45(+1.26%) |
Nov 02, 2017 | 35.69 | 35.76 | 35.41 | 35.58 | 82,860 | -0.16(-0.44%) |
Nov 01, 2017 | 36.22 | 36.29 | 35.71 | 35.74 | 219,040 | -0.19(-0.52%) |
Oct 31, 2017 | 35.61 | 36.00 | 35.44 | 35.92 | 163,314 | +0.38(+1.06%) |
Oct 30, 2017 | 35.49 | 35.66 | 35.20 | 35.55 | 104,578 | +0.18(+0.52%) |
Oct 27, 2017 | 34.78 | 35.40 | 34.78 | 35.36 | 124,647 | +0.81(+2.33%) |
Oct 26, 2017 | 34.36 | 34.69 | 34.26 | 34.56 | 54,968 | +0.46(+1.34%) |
Oct 25, 2017 | 34.51 | 34.57 | 33.93 | 34.10 | 87,926 | -0.42(-1.20%) |
Oct 24, 2017 | 34.47 | 34.61 | 34.35 | 34.51 | 59,772 | +0.14(+0.41%) |
Oct 23, 2017 | 34.88 | 34.88 | 34.31 | 34.37 | 87,433 | -0.37(-1.05%) |
Oct 20, 2017 | 34.59 | 34.90 | 34.56 | 34.74 | 67,633 | +0.32(+0.92%) |
Oct 19, 2017 | 34.38 | 34.43 | 34.16 | 34.42 | 62,473 | -0.22(-0.62%) |
Oct 18, 2017 | 34.71 | 34.72 | 34.46 | 34.64 | 38,685 | -0.01(-0.02%) |
Oct 17, 2017 | 34.58 | 34.68 | 34.44 | 34.65 | 73,171 | +0.02(+0.05%) |
Oct 16, 2017 | 34.87 | 34.87 | 34.49 | 34.63 | 92,205 | -0.06(-0.17%) |
Oct 13, 2017 | 34.86 | 34.86 | 34.66 | 34.69 | 80,012 | +0.02(+0.05%) |
Oct 12, 2017 | 34.60 | 34.80 | 34.54 | 34.67 | 107,792 | +0.21(+0.60%) |
Oct 11, 2017 | 34.44 | 34.50 | 34.33 | 34.46 | 37,891 | +0.06(+0.17%) |
Oct 10, 2017 | 34.71 | 34.78 | 34.24 | 34.41 | 35,846 | -0.11(-0.31%) |
Oct 09, 2017 | 34.76 | 34.76 | 34.46 | 34.51 | 56,826 | -0.11(-0.31%) |
Oct 06, 2017 | 34.51 | 34.65 | 34.41 | 34.62 | 40,085 | +0.05(+0.14%) |
Oct 05, 2017 | 34.14 | 34.57 | 34.14 | 34.57 | 41,973 | +0.44(+1.29%) |
Oct 04, 2017 | 34.14 | 34.27 | 34.04 | 34.13 | 49,177 | +0.05(+0.15%) |
Oct 03, 2017 | 33.97 | 34.19 | 33.85 | 34.08 | 66,181 | +0.07(+0.20%) |
Oct 02, 2017 | 33.93 | 34.13 | 33.76 | 34.02 | 52,921 | +0.20(+0.59%) |
Sep 29, 2017 | 33.68 | 33.84 | 33.67 | 33.82 | 33,313 | +0.24(+0.72%) |
Sep 28, 2017 | 33.58 | 33.62 | 33.41 | 33.57 | 28,860 | -0.01(-0.02%) |
Sep 27, 2017 | 33.24 | 33.70 | 33.24 | 33.58 | 47,838 | +0.67(+2.05%) |
Sep 26, 2017 | 33.25 | 33.43 | 32.86 | 32.91 | 32,730 | -0.06(-0.18%) |
Sep 25, 2017 | 33.76 | 33.82 | 32.90 | 32.97 | 101,483 | -0.80(-2.36%) |
Sep 22, 2017 | 33.72 | 33.77 | 33.54 | 33.77 | 89,299 | -0.03(-0.10%) |
Sep 21, 2017 | 34.21 | 34.21 | 33.59 | 33.80 | 73,605 | -0.36(-1.05%) |
Sep 20, 2017 | 34.23 | 34.26 | 33.88 | 34.16 | 76,477 | +0.01(+0.02%) |
Sep 19, 2017 | 34.35 | 34.44 | 34.06 | 34.15 | 43,190 | -0.12(-0.36%) |
Sep 18, 2017 | 34.06 | 34.37 | 34.00 | 34.27 | 133,771 | +0.56(+1.65%) |
Sep 15, 2017 | 33.27 | 33.80 | 33.23 | 33.72 | 33,369 | +0.46(+1.38%) |
Sep 14, 2017 | 33.32 | 33.42 | 32.88 | 33.26 | 76,516 | -0.15(-0.45%) |
Sep 13, 2017 | 33.56 | 33.56 | 33.35 | 33.41 | 108,488 | -0.30(-0.89%) |
Sep 12, 2017 | 33.68 | 33.85 | 33.53 | 33.71 | 75,218 | +0.14(+0.42%) |
Sep 11, 2017 | 33.30 | 33.67 | 33.30 | 33.57 | 54,360 | +0.53(+1.61%) |
Sep 08, 2017 | 33.56 | 33.56 | 32.98 | 33.03 | 60,739 | -0.55(-1.63%) |
Sep 07, 2017 | 33.71 | 33.88 | 33.54 | 33.58 | 61,037 | +0.05(+0.14%) |
Sep 06, 2017 | 33.43 | 33.62 | 33.24 | 33.54 | 77,338 | +0.34(+1.01%) |
Sep 05, 2017 | 33.27 | 33.34 | 32.88 | 33.20 | 127,309 | -0.42(-1.26%) |
Sep 01, 2017 | 34.41 | 34.41 | 33.36 | 33.62 | 206,034 | -0.64(-1.87%) |
Aug 31, 2017 | 33.92 | 34.36 | 33.92 | 34.26 | 118,193 | +0.59(+1.75%) |
Aug 30, 2017 | 33.08 | 33.71 | 33.03 | 33.67 | 115,285 | +0.76(+2.30%) |
Aug 29, 2017 | 31.99 | 32.98 | 31.99 | 32.92 | 56,804 | +0.37(+1.15%) |
Aug 28, 2017 | 32.72 | 32.72 | 32.41 | 32.54 | 25,125 | -0.03(-0.10%) |
Aug 25, 2017 | 32.86 | 32.98 | 32.54 | 32.58 | 122,468 | -0.02(-0.08%) |
Aug 24, 2017 | 32.60 | 32.68 | 32.44 | 32.60 | 47,255 | +0.16(+0.49%) |
Aug 23, 2017 | 32.19 | 32.51 | 32.11 | 32.44 | 62,507 | +0.17(+0.54%) |
Aug 22, 2017 | 32.07 | 32.30 | 31.88 | 32.27 | 52,955 | +0.45(+1.41%) |
Aug 21, 2017 | 31.89 | 31.90 | 31.55 | 31.82 | 38,692 | -0.07(-0.21%) |
Aug 18, 2017 | 31.88 | 32.14 | 31.74 | 31.89 | 100,691 | -0.01(-0.03%) |
Aug 17, 2017 | 32.46 | 32.58 | 31.88 | 31.89 | 74,210 | -0.47(-1.46%) |
Aug 16, 2017 | 32.26 | 32.52 | 32.14 | 32.37 | 98,383 | +0.46(+1.43%) |
Aug 15, 2017 | 32.37 | 32.37 | 31.60 | 31.91 | 84,927 | -0.28(-0.88%) |
Aug 14, 2017 | 31.83 | 32.30 | 31.75 | 32.19 | 266,965 | +1.00(+3.20%) |
Aug 11, 2017 | 30.72 | 31.21 | 30.60 | 31.20 | 30,802 | +0.41(+1.32%) |
Aug 10, 2017 | 31.44 | 31.44 | 30.75 | 30.79 | 66,358 | -0.71(-2.24%) |
Aug 09, 2017 | 31.62 | 31.62 | 31.33 | 31.50 | 59,324 | -0.21(-0.68%) |
Aug 08, 2017 | 31.80 | 31.96 | 31.63 | 31.71 | 87,221 | +0.01(+0.02%) |
Aug 07, 2017 | 31.25 | 31.70 | 31.25 | 31.70 | 71,835 | +0.62(+1.98%) |
Aug 04, 2017 | 30.94 | 31.22 | 30.92 | 31.09 | 42,937 | +0.17(+0.54%) |
Aug 03, 2017 | 30.95 | 31.03 | 30.81 | 30.92 | 28,914 | +0.19(+0.61%) |
Aug 02, 2017 | 30.99 | 31.00 | 30.41 | 30.73 | 36,746 | -0.20(-0.63%) |
Aug 01, 2017 | 30.84 | 30.95 | 30.68 | 30.93 | 48,404 | +0.28(+0.92%) |
Jul 31, 2017 | 31.18 | 31.18 | 30.51 | 30.65 | 38,793 | -0.27(-0.86%) |
Jul 28, 2017 | 30.50 | 31.05 | 30.50 | 30.91 | 41,513 | +0.15(+0.48%) |
Jul 27, 2017 | 31.20 | 31.44 | 30.38 | 30.76 | 69,384 | -0.42(-1.34%) |
Jul 26, 2017 | 31.25 | 31.25 | 31.07 | 31.18 | 31,903 | -0.01(-0.02%) |
Jul 25, 2017 | 31.40 | 31.40 | 31.01 | 31.19 | 47,917 | -0.06(-0.19%) |
Jul 24, 2017 | 30.95 | 31.25 | 30.95 | 31.25 | 71,003 | +0.30(+0.97%) |
Jul 21, 2017 | 30.85 | 31.04 | 30.84 | 30.95 | 47,326 | +0.13(+0.43%) |
Jul 20, 2017 | 30.66 | 30.88 | 30.63 | 30.81 | 42,182 | +0.14(+0.46%) |
Jul 19, 2017 | 30.73 | 30.87 | 30.63 | 30.67 | 208,680 | -0.03(-0.11%) |
Jul 18, 2017 | 30.11 | 30.72 | 30.11 | 30.71 | 34,713 | +0.57(+1.88%) |
Jul 17, 2017 | 30.22 | 30.33 | 30.09 | 30.14 | 41,788 | -0.09(-0.30%) |
Jul 14, 2017 | 30.14 | 30.26 | 30.01 | 30.23 | 30,971 | +0.18(+0.61%) |
Jul 13, 2017 | 30.23 | 30.23 | 29.91 | 30.05 | 33,502 | -0.14(-0.47%) |
Jul 12, 2017 | 29.76 | 30.21 | 29.76 | 30.19 | 62,319 | +0.68(+2.30%) |
Jul 11, 2017 | 29.21 | 29.51 | 29.21 | 29.51 | 20,711 | +0.26(+0.89%) |
Jul 10, 2017 | 29.06 | 29.27 | 28.98 | 29.25 | 33,248 | +0.26(+0.89%) |
Jul 07, 2017 | 28.63 | 29.01 | 28.63 | 28.99 | 88,948 | +0.36(+1.25%) |
Jul 06, 2017 | 28.97 | 28.97 | 28.58 | 28.63 | 25,040 | -0.44(-1.52%) |
Jul 05, 2017 | 28.94 | 29.14 | 28.80 | 29.07 | 41,935 | +0.14(+0.49%) |
Jul 03, 2017 | 29.47 | 29.47 | 28.83 | 28.93 | 25,023 | -0.25(-0.86%) |
Jun 30, 2017 | 29.47 | 29.47 | 29.13 | 29.18 | 40,982 | -0.10(-0.33%) |
Jun 29, 2017 | 29.89 | 29.89 | 28.93 | 29.28 | 51,576 | -0.63(-2.09%) |
Jun 28, 2017 | 29.57 | 29.93 | 29.40 | 29.91 | 57,695 | +0.53(+1.81%) |
Jun 27, 2017 | 29.94 | 29.95 | 29.37 | 29.37 | 55,250 | -0.67(-2.21%) |
Jun 26, 2017 | 30.82 | 30.83 | 29.94 | 30.04 | 84,251 | -0.42(-1.37%) |
Jun 23, 2017 | 30.29 | 30.49 | 30.17 | 30.46 | 49,206 | +0.21(+0.69%) |
Jun 22, 2017 | 30.11 | 30.43 | 30.11 | 30.25 | 54,318 | +0.16(+0.53%) |
Jun 21, 2017 | 29.87 | 30.09 | 29.85 | 30.09 | 77,025 | +0.32(+1.06%) |
Jun 20, 2017 | 29.91 | 30.00 | 29.72 | 29.77 | 49,087 | -0.05(-0.17%) |
Jun 19, 2017 | 29.56 | 29.83 | 29.54 | 29.82 | 80,759 | +0.62(+2.11%) |
Jun 16, 2017 | 28.95 | 29.26 | 28.95 | 29.21 | 80,196 | +0.32(+1.12%) |
Jun 15, 2017 | 28.44 | 28.92 | 28.27 | 28.88 | 97,203 | -0.02(-0.09%) |
Jun 14, 2017 | 29.56 | 29.56 | 28.72 | 28.91 | 51,889 | -0.30(-1.03%) |
Jun 13, 2017 | 28.98 | 29.27 | 28.94 | 29.21 | 82,498 | +0.42(+1.44%) |
Jun 12, 2017 | 29.09 | 29.09 | 27.11 | 28.79 | 184,029 | -0.51(-1.73%) |
Jun 09, 2017 | 30.71 | 30.71 | 28.77 | 29.30 | 213,493 | -1.15(-3.77%) |
Jun 08, 2017 | 30.31 | 30.51 | 30.11 | 30.45 | 110,946 | +0.30(+1.01%) |
Jun 07, 2017 | 30.33 | 30.33 | 29.99 | 30.14 | 74,195 | -0.05(-0.15%) |
Jun 06, 2017 | 30.15 | 30.40 | 30.11 | 30.19 | 193,071 | +0.09(+0.30%) |
Jun 05, 2017 | 29.89 | 30.14 | 29.87 | 30.10 | 188,045 | +0.26(+0.86%) |
Jun 02, 2017 | 29.94 | 29.94 | 29.62 | 29.84 | 89,247 | +0.05(+0.17%) |
Jun 01, 2017 | 29.42 | 29.82 | 29.42 | 29.79 | 158,585 | +0.50(+1.70%) |
May 31, 2017 | 29.25 | 29.31 | 28.90 | 29.29 | 69,139 | +0.17(+0.57%) |
May 30, 2017 | 29.14 | 29.19 | 28.89 | 29.12 | 109,397 | +0.08(+0.29%) |
May 26, 2017 | 29.42 | 29.42 | 28.88 | 29.04 | 69,366 | -0.34(-1.15%) |
May 25, 2017 | 29.44 | 29.87 | 28.88 | 29.38 | 172,938 | +0.51(+1.76%) |
May 24, 2017 | 27.94 | 28.90 | 27.94 | 28.87 | 138,261 | +1.00(+3.60%) |
May 23, 2017 | 27.84 | 27.88 | 27.57 | 27.87 | 24,887 | +0.21(+0.75%) |
May 22, 2017 | 27.39 | 27.75 | 27.34 | 27.66 | 70,435 | +0.52(+1.92%) |
May 19, 2017 | 27.12 | 27.35 | 27.12 | 27.14 | 30,625 | +0.19(+0.72%) |
May 18, 2017 | 26.58 | 26.95 | 26.41 | 26.95 | 28,760 | +0.77(+2.96%) |
May 17, 2017 | 26.85 | 26.85 | 26.17 | 26.17 | 41,355 | -0.83(-3.08%) |
May 16, 2017 | 27.09 | 27.09 | 26.88 | 27.00 | 23,531 | +0.11(+0.40%) |
May 15, 2017 | 26.79 | 26.90 | 26.70 | 26.90 | 16,079 | +0.27(+1.00%) |
May 12, 2017 | 26.56 | 26.69 | 26.44 | 26.63 | 10,056 | +0.06(+0.22%) |
May 11, 2017 | 26.54 | 26.65 | 26.36 | 26.57 | 13,424 | +0.03(+0.13%) |
May 10, 2017 | 26.46 | 26.70 | 26.41 | 26.54 | 22,224 | +0.17(+0.66%) |
May 09, 2017 | 25.99 | 26.39 | 25.97 | 26.36 | 27,547 | +0.54(+2.09%) |
May 08, 2017 | 25.98 | 25.98 | 25.77 | 25.82 | 19,509 | +0.10(+0.39%) |
May 05, 2017 | 25.42 | 25.72 | 25.42 | 25.72 | 12,381 | +0.27(+1.06%) |
May 04, 2017 | 25.52 | 25.59 | 25.42 | 25.45 | 11,648 | +0.02(+0.08%) |
May 03, 2017 | 25.58 | 25.58 | 25.26 | 25.43 | 29,983 | -0.23(-0.91%) |
May 02, 2017 | 25.82 | 25.82 | 25.56 | 25.67 | 40,788 | -0.03(-0.13%) |