Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 28.93 | 29.26 | 28.93 | 29.25 | 31,104 | +0.27(+0.92%) |
Feb 27, 2018 | 28.66 | 28.98 | 28.66 | 28.98 | 7,614 | +1.04(+3.71%) |
Feb 26, 2018 | 28.23 | 28.23 | 27.94 | 27.94 | 3,278 | -0.59(-2.07%) |
Feb 23, 2018 | 28.66 | 28.76 | 28.53 | 28.53 | 51,641 | -0.16(-0.56%) |
Feb 22, 2018 | 28.56 | 28.69 | 28.56 | 28.69 | 665 | -0.25(-0.87%) |
Feb 21, 2018 | 28.65 | 28.94 | 28.56 | 28.94 | 15,205 | -0.12(-0.43%) |
Feb 20, 2018 | 28.95 | 29.07 | 28.95 | 29.07 | 5,492 | +0.59(+2.07%) |
Feb 16, 2018 | 28.48 | 28.48 | 28.48 | 0 | -0.08(-0.29%) | |
Feb 15, 2018 | 28.80 | 28.80 | 28.56 | 28.56 | 5,432 | -0.52(-1.78%) |
Feb 14, 2018 | 29.63 | 29.63 | 29.04 | 29.08 | 7,696 | -0.65(-2.18%) |
Feb 13, 2018 | 29.86 | 29.98 | 29.69 | 29.73 | 11,640 | -0.21(-0.69%) |
Feb 12, 2018 | 30.51 | 30.54 | 29.92 | 29.93 | 14,714 | -0.94(-3.04%) |
Feb 09, 2018 | 30.83 | 31.91 | 30.83 | 30.87 | 45,700 | +0.78(+2.58%) |
Feb 08, 2018 | 29.22 | 30.09 | 29.22 | 30.09 | 10,835 | +1.01(+3.46%) |
Feb 07, 2018 | 28.73 | 29.06 | 28.67 | 29.09 | 10,079 | +1.25(+4.48%) |
Feb 06, 2018 | 28.56 | 28.56 | 27.84 | 27.84 | 23,310 | +0.15(+0.55%) |
Feb 05, 2018 | 27.35 | 27.69 | 27.28 | 27.69 | 21,531 | +0.01(+0.04%) |
Feb 02, 2018 | 27.45 | 27.70 | 27.45 | 27.68 | 14,808 | +0.11(+0.42%) |
Feb 01, 2018 | 27.54 | 27.60 | 27.54 | 27.56 | 4,300 | +0.35(+1.27%) |
Jan 31, 2018 | 27.21 | 27.28 | 27.09 | 27.22 | 5,716 | -0.33(-1.18%) |
Jan 30, 2018 | 27.42 | 27.54 | 27.42 | 27.54 | 6,517 | +0.24(+0.88%) |
Jan 29, 2018 | 27.25 | 27.34 | 27.25 | 27.30 | 8,952 | +0.74(+2.78%) |
Jan 26, 2018 | 26.59 | 26.66 | 26.52 | 26.57 | 22,130 | -0.25(-0.93%) |
Jan 25, 2018 | 26.71 | 26.84 | 26.71 | 26.82 | 5,465 | +0.14(+0.54%) |
Jan 24, 2018 | 26.75 | 26.75 | 26.61 | 26.67 | 10,114 | -0.23(-0.85%) |
Jan 23, 2018 | 26.96 | 27.01 | 26.89 | 26.90 | 5,504 | -0.22(-0.82%) |
Jan 22, 2018 | 27.22 | 27.22 | 26.86 | 27.12 | 7,483 | -0.30(-1.08%) |
Jan 19, 2018 | 27.63 | 27.63 | 27.40 | 27.42 | 6,762 | -0.32(-1.14%) |
Jan 18, 2018 | 27.75 | 27.77 | 27.73 | 27.74 | 17,352 | -0.14(-0.52%) |
Jan 17, 2018 | 27.98 | 28.04 | 27.87 | 27.88 | 23,275 | -0.12(-0.44%) |
Jan 16, 2018 | 27.88 | 28.04 | 27.87 | 28.00 | 28,198 | -0.13(-0.48%) |
Jan 12, 2018 | 28.14 | 28.14 | 28.14 | 0 | -0.36(-1.28%) | |
Jan 11, 2018 | 28.61 | 28.61 | 28.49 | 28.50 | 7,819 | -0.17(-0.60%) |
Jan 10, 2018 | 28.67 | 28.69 | 28.67 | 28.68 | 3,788 | -0.12(-0.40%) |
Jan 09, 2018 | 28.76 | 28.79 | 28.74 | 28.79 | 3,371 | +0.02(+0.07%) |
Jan 08, 2018 | 28.90 | 28.90 | 28.70 | 28.77 | 11,717 | -0.02(-0.07%) |
Jan 05, 2018 | 28.81 | 28.94 | 28.78 | 28.79 | 5,588 | -0.13(-0.46%) |
Jan 04, 2018 | 28.89 | 28.99 | 28.89 | 28.92 | 5,701 | -0.09(-0.30%) |
Jan 03, 2018 | 29.02 | 29.13 | 29.01 | 29.01 | 3,806 | -0.28(-0.95%) |
Jan 02, 2018 | 29.37 | 29.37 | 29.24 | 29.29 | 6,338 | -0.56(-1.86%) |
Dec 29, 2017 | 29.84 | 29.84 | 29.84 | 0 | -0.17(-0.57%) | |
Dec 28, 2017 | 30.31 | 30.39 | 30.02 | 30.02 | 2,721 | -0.39(-1.29%) |
Dec 27, 2017 | 30.38 | 30.44 | 30.38 | 30.41 | 3,099 | +0.58(+1.96%) |
Dec 26, 2017 | 29.83 | 29.87 | 29.82 | 29.83 | 2,411 | -0.09(-0.32%) |
Dec 22, 2017 | 29.92 | 30.02 | 29.91 | 29.92 | 2,721 | +0.07(+0.22%) |
Dec 21, 2017 | 30.08 | 30.08 | 29.85 | 29.85 | 2,073 | -0.43(-1.42%) |
Dec 20, 2017 | 30.33 | 30.42 | 30.29 | 30.29 | 1,199 | +0.03(+0.10%) |
Dec 19, 2017 | 30.20 | 30.54 | 30.20 | 30.26 | 3,354 | -0.47(-1.54%) |
Dec 18, 2017 | 30.78 | 30.78 | 30.67 | 30.73 | 1,598 | +0.08(+0.26%) |
Dec 15, 2017 | 30.60 | 30.73 | 30.60 | 30.65 | 6,721 | +0.28(+0.93%) |
Dec 14, 2017 | 30.22 | 30.44 | 30.22 | 30.37 | 4,186 | +0.19(+0.63%) |
Dec 13, 2017 | 30.24 | 30.24 | 30.17 | 30.18 | 6,906 | -0.45(-1.46%) |
Dec 12, 2017 | 30.57 | 30.63 | 30.56 | 30.62 | 3,535 | +0.51(+1.69%) |
Dec 11, 2017 | 30.30 | 30.30 | 30.10 | 30.11 | 14,235 | -0.67(-2.18%) |
Dec 08, 2017 | 30.83 | 30.83 | 30.78 | 30.78 | 1,419 | -0.27(-0.87%) |
Dec 07, 2017 | 31.18 | 31.87 | 30.99 | 31.06 | 21,907 | +0.26(+0.85%) |
Dec 06, 2017 | 30.67 | 30.89 | 30.61 | 30.79 | 3,819 | +0.36(+1.20%) |
Dec 05, 2017 | 30.61 | 30.61 | 30.42 | 30.43 | 2,458 | -0.27(-0.87%) |
Dec 04, 2017 | 30.67 | 30.67 | 30.67 | 30.70 | 9,780 | -0.26(-0.84%) |
Dec 01, 2017 | 30.72 | 31.10 | 30.72 | 30.96 | 13,901 | +0.39(+1.29%) |
Nov 30, 2017 | 30.67 | 30.76 | 30.55 | 30.56 | 11,075 | +0.13(+0.43%) |
Nov 29, 2017 | 30.34 | 30.52 | 30.34 | 30.43 | 21,316 | +0.34(+1.13%) |
Nov 28, 2017 | 30.15 | 30.18 | 30.09 | 30.09 | 5,619 | -0.12(-0.41%) |
Nov 27, 2017 | 30.21 | 30.23 | 30.10 | 30.22 | 10,002 | +0.52(+1.74%) |
Nov 24, 2017 | 29.72 | 29.81 | 29.67 | 29.70 | 13,942 | +0.77(+2.67%) |
Nov 22, 2017 | 28.91 | 28.96 | 28.90 | 28.93 | 6,272 | +0.06(+0.22%) |
Nov 21, 2017 | 29.13 | 29.13 | 28.87 | 28.87 | 7,938 | -0.90(-3.02%) |
Nov 20, 2017 | 29.82 | 29.82 | 29.72 | 29.76 | 3,748 | -0.14(-0.46%) |
Nov 17, 2017 | 29.94 | 29.94 | 29.85 | 29.90 | 12,409 | +0.08(+0.27%) |
Nov 16, 2017 | 30.00 | 30.00 | 29.81 | 29.82 | 3,086 | -0.54(-1.78%) |
Nov 15, 2017 | 30.33 | 30.50 | 30.29 | 30.36 | 13,628 | +0.24(+0.80%) |
Nov 14, 2017 | 29.97 | 30.13 | 29.97 | 30.12 | 13,501 | +0.22(+0.74%) |
Nov 13, 2017 | 29.90 | 29.93 | 29.74 | 29.90 | 17,504 | -0.05(-0.18%) |
Nov 10, 2017 | 29.99 | 30.29 | 29.90 | 29.96 | 6,283 | -0.40(-1.31%) |
Nov 09, 2017 | 30.40 | 30.40 | 30.33 | 30.35 | 4,781 | -0.08(-0.25%) |
Nov 08, 2017 | 30.29 | 30.46 | 30.29 | 30.43 | 1,148 | +0.13(+0.44%) |
Nov 07, 2017 | 30.24 | 30.35 | 30.22 | 30.30 | 8,354 | -0.20(-0.66%) |
Nov 06, 2017 | 30.64 | 30.64 | 30.48 | 30.50 | 9,944 | -0.41(-1.33%) |
Nov 03, 2017 | 30.76 | 30.96 | 30.76 | 30.91 | 3,789 | +0.21(+0.69%) |
Nov 02, 2017 | 30.67 | 30.78 | 30.67 | 30.70 | 3,760 | +0.06(+0.18%) |
Nov 01, 2017 | 30.75 | 30.75 | 30.59 | 30.64 | 3,028 | -0.05(-0.16%) |
Oct 31, 2017 | 30.77 | 30.77 | 30.56 | 30.69 | 5,942 | -0.10(-0.31%) |
Oct 30, 2017 | 30.74 | 30.88 | 30.73 | 30.78 | 9,824 | +0.26(+0.85%) |
Oct 27, 2017 | 30.71 | 30.82 | 30.52 | 30.53 | 4,130 | -0.27(-0.87%) |
Oct 26, 2017 | 30.88 | 30.88 | 30.70 | 30.79 | 43,235 | -0.21(-0.68%) |
Oct 25, 2017 | 31.07 | 31.17 | 30.96 | 31.00 | 7,760 | -0.07(-0.22%) |
Oct 24, 2017 | 31.22 | 31.41 | 31.04 | 31.07 | 10,389 | -0.43(-1.35%) |
Oct 23, 2017 | 31.44 | 31.50 | 31.39 | 31.50 | 4,761 | +0.18(+0.56%) |
Oct 20, 2017 | 31.36 | 31.36 | 31.21 | 31.32 | 19,169 | -0.04(-0.11%) |
Oct 19, 2017 | 31.52 | 31.52 | 31.34 | 31.36 | 12,118 | +0.35(+1.14%) |
Oct 18, 2017 | 31.21 | 31.21 | 31.00 | 31.00 | 13,068 | -0.33(-1.04%) |
Oct 17, 2017 | 31.26 | 31.37 | 31.26 | 31.33 | 2,813 | +0.16(+0.50%) |
Oct 16, 2017 | 31.19 | 31.19 | 30.92 | 31.17 | 2,964 | -0.04(-0.14%) |
Oct 13, 2017 | 31.07 | 31.22 | 30.92 | 31.22 | 4,046 | +0.11(+0.34%) |
Oct 12, 2017 | 31.10 | 31.12 | 31.07 | 31.11 | 2,781 | -0.16(-0.52%) |
Oct 11, 2017 | 31.33 | 31.38 | 31.16 | 31.27 | 33,140 | -0.03(-0.09%) |
Oct 10, 2017 | 31.30 | 31.41 | 31.30 | 31.30 | 1,653 | -0.28(-0.90%) |
Oct 09, 2017 | 31.58 | 31.79 | 31.56 | 31.59 | 3,944 | +0.20(+0.63%) |
Oct 06, 2017 | 31.44 | 31.44 | 31.36 | 31.39 | 3,764 | +0.14(+0.46%) |
Oct 05, 2017 | 31.30 | 31.30 | 31.24 | 31.24 | 1,977 | -0.06(-0.18%) |
Oct 04, 2017 | 31.44 | 31.44 | 31.29 | 31.30 | 3,141 | -0.14(-0.46%) |
Oct 03, 2017 | 31.76 | 31.76 | 31.45 | 31.45 | 10,151 | -0.66(-2.06%) |
Oct 02, 2017 | 32.07 | 32.11 | 32.07 | 32.11 | 2,276 | -0.19(-0.59%) |
Sep 29, 2017 | 32.32 | 32.32 | 32.24 | 32.30 | 3,614 | -0.29(-0.88%) |
Sep 28, 2017 | 32.61 | 32.61 | 32.51 | 32.59 | 846 | +0.11(+0.33%) |
Sep 27, 2017 | 32.35 | 32.48 | 32.35 | 32.48 | 1,312 | +0.04(+0.12%) |
Sep 26, 2017 | 32.42 | 32.44 | 32.32 | 32.44 | 3,669 | -0.06(-0.18%) |
Sep 25, 2017 | 32.17 | 32.52 | 32.15 | 32.50 | 8,549 | +0.59(+1.86%) |
Sep 22, 2017 | 31.82 | 32.18 | 31.82 | 31.91 | 3,858 | +0.08(+0.24%) |
Sep 21, 2017 | 31.75 | 31.96 | 31.75 | 31.83 | 2,016 | +0.06(+0.19%) |
Sep 20, 2017 | 31.77 | 31.77 | 31.66 | 31.77 | 1,196 | -0.15(-0.48%) |
Sep 19, 2017 | 31.86 | 32.00 | 31.86 | 31.92 | 4,284 | +0.22(+0.69%) |
Sep 18, 2017 | 31.62 | 31.71 | 31.62 | 31.71 | 3,343 | +0.12(+0.37%) |
Sep 15, 2017 | 31.75 | 31.76 | 31.59 | 31.59 | 5,234 | -0.16(-0.51%) |
Sep 14, 2017 | 31.77 | 31.87 | 31.60 | 31.75 | 11,066 | +0.19(+0.59%) |
Sep 13, 2017 | 31.63 | 31.63 | 31.55 | 31.57 | 51,722 | +0.02(+0.08%) |
Sep 12, 2017 | 31.62 | 31.62 | 31.46 | 31.54 | 2,996 | -0.07(-0.21%) |
Sep 11, 2017 | 31.51 | 31.62 | 31.37 | 31.61 | 14,418 | +0.11(+0.37%) |
Sep 08, 2017 | 31.30 | 31.61 | 31.30 | 31.49 | 5,975 | +0.11(+0.34%) |
Sep 07, 2017 | 31.33 | 31.64 | 31.33 | 31.39 | 8,769 | -0.04(-0.12%) |
Sep 06, 2017 | 31.36 | 31.48 | 31.36 | 31.43 | 7,686 | -0.03(-0.09%) |
Sep 05, 2017 | 31.57 | 31.64 | 31.39 | 31.45 | 14,455 | -0.19(-0.61%) |
Sep 01, 2017 | 31.88 | 31.88 | 31.63 | 31.65 | 40,793 | -0.36(-1.12%) |
Aug 31, 2017 | 32.09 | 32.10 | 32.01 | 32.01 | 1,333 | -0.10(-0.31%) |
Aug 30, 2017 | 31.98 | 32.12 | 31.96 | 32.10 | 16,542 | +0.14(+0.44%) |
Aug 29, 2017 | 31.98 | 32.05 | 31.94 | 31.96 | 4,232 | +0.04(+0.12%) |
Aug 28, 2017 | 31.92 | 32.08 | 31.82 | 31.92 | 14,797 | -0.45(-1.39%) |
Aug 25, 2017 | 32.68 | 32.68 | 32.32 | 32.37 | 12,640 | -0.98(-2.94%) |
Aug 24, 2017 | 33.45 | 33.45 | 33.29 | 33.36 | 5,051 | +0.12(+0.36%) |
Aug 23, 2017 | 33.29 | 33.32 | 33.24 | 33.24 | 1,549 | +0.08(+0.23%) |
Aug 22, 2017 | 33.26 | 33.26 | 33.16 | 33.16 | 5,141 | -0.16(-0.49%) |
Aug 21, 2017 | 33.39 | 33.39 | 33.27 | 33.32 | 2,260 | -0.11(-0.32%) |
Aug 18, 2017 | 33.65 | 33.65 | 33.41 | 33.43 | 10,064 | -0.25(-0.75%) |
Aug 17, 2017 | 33.88 | 33.88 | 33.57 | 33.68 | 6,516 | +0.02(+0.07%) |
Aug 16, 2017 | 33.88 | 33.88 | 33.66 | 33.66 | 4,348 | -0.28(-0.82%) |
Aug 15, 2017 | 33.93 | 34.03 | 33.93 | 33.94 | 6,098 | -0.01(-0.03%) |
Aug 14, 2017 | 33.85 | 34.02 | 33.79 | 33.95 | 8,466 | -0.47(-1.36%) |
Aug 11, 2017 | 34.30 | 34.51 | 34.22 | 34.42 | 12,497 | +0.56(+1.64%) |
Aug 10, 2017 | 33.76 | 33.86 | 33.71 | 33.86 | 5,253 | +0.41(+1.23%) |
Aug 09, 2017 | 33.58 | 33.65 | 33.45 | 33.45 | 3,943 | +0.01(+0.02%) |
Aug 08, 2017 | 33.55 | 33.65 | 33.44 | 33.44 | 4,524 | -0.23(-0.67%) |
Aug 07, 2017 | 33.73 | 33.74 | 33.67 | 33.67 | 3,744 | -0.16(-0.47%) |
Aug 04, 2017 | 33.72 | 33.88 | 33.72 | 33.83 | 3,892 | +0.28(+0.83%) |
Aug 03, 2017 | 33.52 | 33.62 | 33.52 | 33.55 | 5,444 | +0.23(+0.70%) |
Aug 02, 2017 | 33.26 | 33.33 | 33.26 | 33.31 | 2,209 | +0.12(+0.38%) |
Aug 01, 2017 | 33.29 | 33.29 | 33.18 | 33.19 | 4,021 | -0.25(-0.75%) |
Jul 31, 2017 | 33.65 | 33.66 | 33.44 | 33.44 | 7,699 | -0.26(-0.77%) |
Jul 28, 2017 | 33.82 | 33.82 | 33.68 | 33.70 | 2,130 | -0.30(-0.87%) |
Jul 27, 2017 | 33.90 | 33.99 | 33.90 | 33.99 | 6,369 | +0.08(+0.23%) |
Jul 26, 2017 | 34.03 | 34.03 | 33.91 | 33.92 | 2,963 | +0.17(+0.51%) |
Jul 25, 2017 | 33.71 | 33.90 | 33.65 | 33.75 | 7,419 | +0.11(+0.34%) |
Jul 24, 2017 | 33.73 | 33.73 | 33.62 | 33.63 | 3,496 | -0.14(-0.43%) |
Jul 21, 2017 | 33.69 | 33.84 | 33.69 | 33.77 | 7,438 | +0.13(+0.40%) |
Jul 20, 2017 | 33.57 | 33.72 | 33.57 | 33.64 | 5,347 | -0.07(-0.20%) |
Jul 19, 2017 | 33.98 | 33.98 | 33.71 | 33.71 | 10,523 | -0.83(-2.41%) |
Jul 18, 2017 | 34.41 | 34.55 | 34.41 | 34.54 | 15,095 | +0.04(+0.11%) |
Jul 17, 2017 | 34.58 | 34.58 | 34.48 | 34.50 | 11,014 | +0.57(+1.69%) |
Jul 14, 2017 | 34.17 | 34.17 | 33.93 | 33.93 | 18,800 | -0.34(-0.98%) |
Jul 13, 2017 | 34.34 | 34.35 | 34.26 | 34.26 | 4,364 | -0.16(-0.47%) |
Jul 12, 2017 | 34.68 | 34.93 | 34.43 | 34.43 | 7,555 | -0.10(-0.28%) |
Jul 11, 2017 | 34.75 | 34.77 | 34.51 | 34.52 | 4,798 | -0.33(-0.94%) |
Jul 10, 2017 | 34.86 | 34.94 | 34.81 | 34.85 | 8,288 | -0.01(-0.03%) |
Jul 07, 2017 | 34.97 | 34.97 | 34.86 | 34.86 | 1,768 | -0.02(-0.05%) |
Jul 06, 2017 | 34.69 | 34.94 | 34.69 | 34.88 | 10,469 | +0.10(+0.28%) |
Jul 05, 2017 | 34.69 | 34.91 | 34.57 | 34.78 | 32,975 | -0.26(-0.74%) |
Jul 03, 2017 | 34.76 | 35.04 | 34.76 | 35.04 | 9,938 | +0.37(+1.08%) |
Jun 30, 2017 | 34.90 | 34.90 | 34.64 | 34.67 | 12,142 | -0.33(-0.93%) |
Jun 29, 2017 | 34.95 | 35.06 | 34.88 | 34.99 | 12,187 | +0.09(+0.24%) |
Jun 28, 2017 | 34.92 | 34.96 | 34.91 | 34.91 | 2,053 | +0.02(+0.04%) |
Jun 27, 2017 | 35.01 | 35.08 | 34.88 | 34.89 | 7,938 | -0.11(-0.31%) |
Jun 26, 2017 | 35.15 | 35.15 | 34.91 | 35.00 | 11,028 | -0.53(-1.50%) |
Jun 23, 2017 | 35.62 | 35.62 | 35.39 | 35.53 | 4,118 | -0.33(-0.92%) |
Jun 22, 2017 | 35.95 | 36.02 | 35.84 | 35.86 | 30,037 | -0.06(-0.18%) |
Jun 21, 2017 | 35.94 | 36.17 | 35.78 | 35.93 | 12,766 | -0.44(-1.22%) |
Jun 20, 2017 | 36.30 | 36.37 | 36.18 | 36.37 | 9,530 | +0.22(+0.61%) |
Jun 19, 2017 | 36.13 | 36.23 | 35.98 | 36.15 | 26,958 | -0.27(-0.74%) |
Jun 16, 2017 | 36.61 | 36.74 | 36.38 | 36.42 | 30,206 | +0.00(+0.00%) |
Jun 15, 2017 | 36.55 | 36.87 | 36.42 | 36.42 | 5,158 | +0.23(+0.64%) |
Jun 14, 2017 | 36.03 | 36.24 | 36.03 | 36.19 | 18,857 | +0.39(+1.10%) |
Jun 13, 2017 | 35.91 | 35.96 | 35.77 | 35.80 | 8,799 | -0.19(-0.53%) |
Jun 12, 2017 | 35.89 | 36.06 | 35.89 | 35.99 | 3,915 | +0.13(+0.38%) |
Jun 09, 2017 | 35.89 | 35.89 | 35.73 | 35.85 | 26,599 | -0.04(-0.10%) |
Jun 08, 2017 | 36.21 | 36.21 | 35.89 | 35.89 | 7,472 | -0.52(-1.43%) |
Jun 07, 2017 | 36.54 | 36.54 | 36.32 | 36.41 | 9,957 | -0.42(-1.14%) |
Jun 06, 2017 | 37.04 | 37.04 | 36.70 | 36.83 | 9,939 | -0.35(-0.95%) |
Jun 05, 2017 | 37.07 | 37.23 | 37.07 | 37.19 | 6,588 | +0.14(+0.39%) |
Jun 02, 2017 | 36.89 | 37.09 | 36.89 | 37.04 | 14,381 | +0.20(+0.55%) |
Jun 01, 2017 | 36.45 | 37.00 | 36.45 | 36.84 | 6,893 | -0.02(-0.06%) |
May 31, 2017 | 36.93 | 37.03 | 36.82 | 36.86 | 4,270 | -0.19(-0.52%) |
May 30, 2017 | 37.38 | 37.41 | 37.03 | 37.05 | 10,872 | -0.19(-0.51%) |
May 26, 2017 | 37.19 | 37.29 | 37.10 | 37.24 | 9,542 | +0.02(+0.05%) |
May 25, 2017 | 37.60 | 37.60 | 37.11 | 37.22 | 264,628 | -1.02(-2.67%) |
May 24, 2017 | 38.51 | 38.76 | 38.19 | 38.25 | 29,125 | -0.09(-0.24%) |
May 23, 2017 | 38.30 | 38.36 | 38.24 | 38.34 | 12,683 | -0.13(-0.35%) |
May 22, 2017 | 38.12 | 38.47 | 38.12 | 38.47 | 2,509 | -0.01(-0.03%) |
May 19, 2017 | 38.40 | 38.58 | 38.40 | 38.48 | 3,916 | -0.11(-0.29%) |
May 18, 2017 | 38.59 | 38.65 | 38.57 | 38.59 | 13,447 | +0.03(+0.07%) |
May 17, 2017 | 38.34 | 38.59 | 38.34 | 38.57 | 14,336 | +0.34(+0.90%) |
May 16, 2017 | 38.40 | 38.74 | 38.19 | 38.22 | 19,854 | -0.34(-0.87%) |
May 15, 2017 | 38.57 | 38.58 | 38.50 | 38.56 | 19,383 | -0.18(-0.47%) |
May 12, 2017 | 39.10 | 39.10 | 38.72 | 38.74 | 5,511 | -0.59(-1.51%) |
May 11, 2017 | 39.28 | 39.46 | 39.28 | 39.33 | 3,559 | -0.20(-0.51%) |
May 10, 2017 | 39.55 | 39.55 | 39.47 | 39.53 | 9,441 | +0.18(+0.45%) |
May 09, 2017 | 39.29 | 39.36 | 39.28 | 39.36 | 4,901 | -0.19(-0.47%) |
May 08, 2017 | 39.11 | 39.54 | 39.11 | 39.54 | 10,462 | +0.47(+1.20%) |
May 05, 2017 | 38.81 | 39.10 | 38.81 | 39.07 | 7,965 | +0.30(+0.78%) |
May 04, 2017 | 38.37 | 38.77 | 38.37 | 38.77 | 2,325 | +0.21(+0.53%) |
May 03, 2017 | 38.41 | 38.57 | 38.41 | 38.57 | 9,652 | +0.11(+0.27%) |
May 02, 2017 | 38.35 | 38.47 | 38.35 | 38.46 | 7,123 | +0.16(+0.43%) |
May 01, 2017 | 38.07 | 38.30 | 38.07 | 38.30 | 2,590 | -0.01(-0.03%) |
Apr 28, 2017 | 38.33 | 38.39 | 38.31 | 38.31 | 5,400 | -0.01(-0.03%) |
Apr 27, 2017 | 38.28 | 38.34 | 38.21 | 38.32 | 1,697 | +0.04(+0.10%) |
Apr 26, 2017 | 38.16 | 38.34 | 38.15 | 38.28 | 6,116 | +0.04(+0.10%) |
Apr 25, 2017 | 37.97 | 38.25 | 37.97 | 38.24 | 6,798 | -0.10(-0.25%) |
Apr 24, 2017 | 38.34 | 38.34 | 38.21 | 38.34 | 255,612 | +0.38(+1.01%) |
Apr 21, 2017 | 38.34 | 38.34 | 37.93 | 37.95 | 4,265 | +0.03(+0.08%) |
Apr 20, 2017 | 38.10 | 38.10 | 37.92 | 37.92 | 12,274 | -0.37(-0.98%) |
Apr 19, 2017 | 38.08 | 38.31 | 38.08 | 38.30 | 23,626 | +0.22(+0.59%) |
Apr 18, 2017 | 38.07 | 38.09 | 38.03 | 38.07 | 4,894 | +0.28(+0.75%) |
Apr 17, 2017 | 37.73 | 37.83 | 37.73 | 37.79 | 9,320 | +0.35(+0.95%) |
Apr 13, 2017 | 37.31 | 37.44 | 37.31 | 37.44 | 8,351 | -0.05(-0.13%) |
Apr 12, 2017 | 37.59 | 37.59 | 37.48 | 37.48 | 5,100 | -0.02(-0.05%) |
Apr 11, 2017 | 37.55 | 37.58 | 37.50 | 37.50 | 2,925 | -0.18(-0.48%) |
Apr 10, 2017 | 37.52 | 37.70 | 37.52 | 37.68 | 9,434 | +0.32(+0.86%) |
Apr 07, 2017 | 37.29 | 37.40 | 37.29 | 37.36 | 7,485 | +0.01(+0.04%) |
Apr 06, 2017 | 37.31 | 37.38 | 37.29 | 37.35 | 2,775 | -0.03(-0.08%) |
Apr 05, 2017 | 37.40 | 37.89 | 37.20 | 37.38 | 15,215 | -0.29(-0.76%) |
Apr 04, 2017 | 38.00 | 38.00 | 37.61 | 37.67 | 4,045 | -0.28(-0.73%) |
Apr 03, 2017 | 37.71 | 37.98 | 37.70 | 37.94 | 2,970 | -0.02(-0.05%) |
Mar 31, 2017 | 38.15 | 38.15 | 37.89 | 37.96 | 3,970 | -0.31(-0.80%) |
Mar 30, 2017 | 38.23 | 38.27 | 38.13 | 38.27 | 7,348 | +0.45(+1.19%) |
Mar 29, 2017 | 37.81 | 37.82 | 37.81 | 37.82 | 513 | -0.01(-0.03%) |
Mar 28, 2017 | 37.68 | 37.86 | 37.68 | 37.83 | 7,450 | +0.35(+0.92%) |
Mar 27, 2017 | 37.63 | 37.63 | 37.48 | 37.48 | 3,008 | -0.05(-0.13%) |
Mar 24, 2017 | 37.56 | 37.58 | 37.43 | 37.53 | 15,107 | -0.32(-0.84%) |
Mar 23, 2017 | 37.69 | 37.86 | 37.69 | 37.85 | 9,734 | +0.03(+0.08%) |
Mar 22, 2017 | 38.08 | 38.08 | 37.76 | 37.82 | 7,713 | -0.20(-0.54%) |
Mar 21, 2017 | 38.02 | 38.02 | 37.85 | 38.02 | 4,695 | -0.00(-0.00%) |
Mar 20, 2017 | 38.03 | 38.05 | 38.02 | 38.02 | 5,747 | -0.10(-0.27%) |
Mar 17, 2017 | 38.04 | 38.18 | 38.04 | 38.13 | 2,309 | +0.58(+1.56%) |
Mar 16, 2017 | 37.48 | 37.54 | 37.48 | 37.54 | 1,554 | -0.15(-0.41%) |
Mar 15, 2017 | 38.47 | 38.47 | 37.69 | 37.69 | 7,088 | -0.66(-1.72%) |
Mar 14, 2017 | 38.53 | 38.53 | 38.33 | 38.36 | 4,128 | +0.06(+0.16%) |
Mar 13, 2017 | 38.34 | 38.37 | 38.26 | 38.29 | 14,805 | -0.27(-0.71%) |
Mar 10, 2017 | 38.78 | 38.78 | 38.49 | 38.57 | 7,552 | -0.21(-0.54%) |
Mar 09, 2017 | 38.50 | 38.81 | 38.50 | 38.78 | 33,844 | +0.32(+0.82%) |
Mar 08, 2017 | 38.31 | 38.46 | 38.27 | 38.46 | 6,907 | +0.28(+0.73%) |
Mar 07, 2017 | 38.22 | 38.24 | 38.16 | 38.18 | 26,730 | -0.13(-0.34%) |
Mar 06, 2017 | 38.09 | 38.34 | 38.00 | 38.31 | 6,478 | -0.03(-0.09%) |
Mar 03, 2017 | 38.41 | 38.47 | 38.35 | 38.35 | 15,552 | -0.06(-0.16%) |
Mar 02, 2017 | 38.21 | 38.42 | 38.12 | 38.41 | 33,991 | +0.66(+1.74%) |