Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 33.73 | 33.91 | 11,382 | -0.67(-1.95%) | ||
Jun 28, 2018 | 34.83 | 34.86 | 34.57 | 34.58 | 25,562 | -0.23(-0.66%) |
Jun 27, 2018 | 34.22 | 34.82 | 34.16 | 34.82 | 73,984 | +1.08(+3.19%) |
Jun 26, 2018 | 33.51 | 33.78 | 33.51 | 33.74 | 13,209 | +0.35(+1.04%) |
Jun 25, 2018 | 33.02 | 33.52 | 33.02 | 33.39 | 23,550 | +0.86(+2.64%) |
Jun 22, 2018 | 32.44 | 32.63 | 32.44 | 32.53 | 9,929 | -0.44(-1.32%) |
Jun 21, 2018 | 32.69 | 32.97 | 32.67 | 32.97 | 38,120 | +0.69(+2.14%) |
Jun 20, 2018 | 32.15 | 32.38 | 32.15 | 32.28 | 16,762 | -0.27(-0.83%) |
Jun 19, 2018 | 32.62 | 32.66 | 32.41 | 32.55 | 33,585 | +1.17(+3.71%) |
Jun 18, 2018 | 31.28 | 31.52 | 31.28 | 31.38 | 6,062 | +0.36(+1.14%) |
Jun 15, 2018 | 31.17 | 30.66 | 31.03 | 14,045 | +0.36(+1.18%) | |
Jun 14, 2018 | 30.51 | 30.72 | 30.51 | 30.66 | 3,482 | +0.20(+0.64%) |
Jun 13, 2018 | 30.49 | 30.50 | 30.47 | 30.47 | 105,018 | +0.13(+0.44%) |
Jun 12, 2018 | 30.28 | 30.39 | 30.28 | 30.33 | 2,268 | -0.15(-0.50%) |
Jun 11, 2018 | 30.48 | 30.54 | 30.46 | 30.49 | 8,985 | -0.08(-0.25%) |
Jun 08, 2018 | 30.48 | 30.58 | 30.46 | 30.57 | 3,755 | +0.30(+0.98%) |
Jun 07, 2018 | 30.18 | 30.27 | 30.09 | 30.27 | 4,529 | +0.29(+0.96%) |
Jun 06, 2018 | 30.09 | 30.09 | 29.98 | 29.98 | 761 | -0.12(-0.41%) |
Jun 05, 2018 | 30.15 | 30.18 | 30.10 | 30.10 | 1,420 | -0.27(-0.88%) |
Jun 04, 2018 | 30.49 | 30.49 | 30.33 | 30.37 | 4,717 | -0.24(-0.78%) |
Jun 01, 2018 | 30.69 | 30.69 | 30.54 | 30.61 | 6,680 | +0.12(+0.38%) |
May 31, 2018 | 30.61 | 30.61 | 30.45 | 30.50 | 3,137 | -0.36(-1.15%) |
May 30, 2018 | 31.08 | 31.10 | 30.82 | 30.85 | 7,419 | -0.04(-0.12%) |
May 29, 2018 | 30.48 | 30.89 | 30.48 | 30.89 | 5,296 | +0.61(+2.03%) |
May 25, 2018 | 30.28 | 30.28 | 30.28 | 0 | +0.12(+0.41%) | |
May 24, 2018 | 30.24 | 30.30 | 30.15 | 30.15 | 3,353 | +0.06(+0.19%) |
May 23, 2018 | 30.11 | 30.17 | 30.07 | 30.09 | 6,247 | +0.62(+2.12%) |
May 22, 2018 | 29.37 | 29.47 | 29.37 | 29.47 | 5,169 | +0.13(+0.46%) |
May 21, 2018 | 29.37 | 29.41 | 29.33 | 29.34 | 4,520 | -0.35(-1.16%) |
May 18, 2018 | 29.72 | 29.75 | 29.68 | 29.68 | 3,356 | -0.21(-0.70%) |
May 17, 2018 | 29.83 | 29.89 | 29.82 | 29.89 | 1,365 | +0.37(+1.26%) |
May 16, 2018 | 29.66 | 29.66 | 29.52 | 29.52 | 1,539 | -0.15(-0.52%) |
May 15, 2018 | 29.59 | 29.69 | 29.59 | 29.67 | 1,025 | +0.41(+1.41%) |
May 14, 2018 | 29.28 | 29.28 | 29.26 | 29.26 | 2,251 | -0.32(-1.07%) |
May 11, 2018 | 29.52 | 29.62 | 29.52 | 29.58 | 2,774 | +0.24(+0.82%) |
May 10, 2018 | 29.56 | 29.56 | 29.30 | 29.34 | 6,786 | -0.51(-1.70%) |
May 09, 2018 | 29.79 | 29.85 | 29.79 | 29.85 | 2,015 | -0.05(-0.16%) |
May 08, 2018 | 29.85 | 29.94 | 29.85 | 29.89 | 7,092 | -0.32(-1.05%) |
May 07, 2018 | 30.20 | 30.29 | 30.20 | 30.21 | 4,091 | -0.30(-0.98%) |
May 04, 2018 | 30.72 | 30.72 | 30.48 | 30.51 | 5,446 | -0.05(-0.16%) |
May 03, 2018 | 30.57 | 30.76 | 30.54 | 30.56 | 4,788 | -0.32(-1.03%) |
May 02, 2018 | 30.66 | 30.87 | 30.66 | 30.87 | 1,856 | +0.33(+1.07%) |
May 01, 2018 | 30.50 | 30.80 | 30.50 | 30.55 | 5,610 | +0.10(+0.32%) |
Apr 30, 2018 | 30.35 | 30.45 | 30.28 | 30.45 | 7,078 | -0.09(-0.28%) |
Apr 27, 2018 | 30.62 | 30.62 | 30.49 | 30.54 | 6,671 | +0.08(+0.25%) |
Apr 26, 2018 | 30.62 | 30.62 | 30.41 | 30.46 | 4,200 | +0.30(+0.98%) |
Apr 25, 2018 | 30.32 | 30.32 | 30.16 | 30.16 | 13,286 | +0.22(+0.74%) |
Apr 24, 2018 | 29.80 | 30.03 | 29.77 | 29.94 | 15,197 | -0.63(-2.07%) |
Apr 23, 2018 | 30.66 | 30.68 | 30.53 | 30.57 | 8,014 | -0.15(-0.50%) |
Apr 20, 2018 | 30.58 | 30.73 | 30.57 | 30.73 | 14,069 | +0.62(+2.07%) |
Apr 19, 2018 | 29.97 | 30.11 | 29.95 | 30.10 | 1,644 | -0.10(-0.32%) |
Apr 18, 2018 | 30.21 | 30.31 | 30.15 | 30.20 | 3,619 | +0.06(+0.19%) |
Apr 17, 2018 | 30.10 | 30.15 | 30.07 | 30.14 | 10,232 | +0.19(+0.64%) |
Apr 16, 2018 | 30.07 | 30.15 | 29.95 | 29.95 | 10,056 | +0.31(+1.03%) |
Apr 13, 2018 | 29.46 | 29.64 | 29.44 | 29.64 | 8,312 | +0.52(+1.78%) |
Apr 12, 2018 | 29.20 | 29.20 | 29.13 | 29.13 | 5,261 | +0.09(+0.30%) |
Apr 11, 2018 | 29.06 | 29.09 | 28.95 | 29.04 | 3,133 | -0.03(-0.10%) |
Apr 10, 2018 | 29.18 | 29.24 | 29.07 | 29.07 | 5,498 | -0.76(-2.56%) |
Apr 09, 2018 | 29.99 | 30.01 | 29.83 | 29.83 | 4,561 | -0.23(-0.75%) |
Apr 06, 2018 | 29.70 | 30.10 | 29.70 | 30.06 | 5,101 | +0.65(+2.22%) |
Apr 05, 2018 | 29.38 | 29.41 | 29.34 | 29.40 | 3,713 | -0.17(-0.58%) |
Apr 04, 2018 | 30.14 | 30.18 | 29.56 | 29.58 | 3,669 | +0.04(+0.13%) |
Apr 03, 2018 | 29.65 | 29.72 | 29.48 | 29.54 | 4,598 | -0.31(-1.03%) |
Apr 02, 2018 | 29.50 | 29.95 | 29.42 | 29.85 | 4,076 | +0.65(+2.24%) |
Mar 29, 2018 | 29.19 | 29.19 | 29.19 | 0 | -1.03(-3.40%) | |
Mar 28, 2018 | 30.25 | 30.33 | 30.06 | 30.22 | 8,136 | +0.41(+1.38%) |
Mar 27, 2018 | 29.59 | 29.84 | 29.42 | 29.81 | 8,126 | +0.24(+0.83%) |
Mar 26, 2018 | 29.86 | 29.86 | 29.55 | 29.56 | 18,242 | -0.70(-2.30%) |
Mar 23, 2018 | 29.85 | 30.28 | 29.78 | 30.26 | 44,479 | +0.78(+2.64%) |
Mar 22, 2018 | 29.30 | 29.53 | 29.20 | 29.48 | 11,311 | +0.80(+2.78%) |
Mar 21, 2018 | 28.77 | 28.77 | 28.68 | 28.68 | 1,626 | +0.19(+0.67%) |
Mar 20, 2018 | 28.63 | 28.63 | 28.44 | 28.49 | 13,201 | -0.23(-0.81%) |
Mar 19, 2018 | 28.67 | 28.78 | 28.67 | 28.72 | 7,112 | +0.00(+0.02%) |
Mar 16, 2018 | 28.77 | 28.77 | 28.66 | 28.72 | 3,544 | +0.42(+1.47%) |
Mar 15, 2018 | 28.37 | 28.46 | 28.30 | 28.30 | 956 | -0.29(-1.01%) |
Mar 14, 2018 | 28.56 | 28.61 | 28.49 | 28.59 | 7,123 | -0.09(-0.30%) |
Mar 13, 2018 | 28.35 | 28.75 | 28.35 | 28.68 | 3,210 | +0.51(+1.80%) |
Mar 12, 2018 | 28.13 | 28.23 | 28.06 | 28.17 | 2,856 | +0.11(+0.38%) |
Mar 09, 2018 | 28.26 | 28.26 | 28.06 | 28.06 | 14,908 | -0.55(-1.91%) |
Mar 08, 2018 | 28.68 | 28.69 | 28.55 | 28.61 | 3,544 | -0.13(-0.47%) |
Mar 07, 2018 | 28.74 | 28.74 | 4,898 | +0.13(+0.47%) | ||
Mar 06, 2018 | 28.45 | 28.64 | 28.45 | 28.61 | 4,534 | -0.31(-1.08%) |
Mar 05, 2018 | 29.20 | 29.20 | 28.92 | 28.92 | 3,344 | -0.04(-0.15%) |
Mar 02, 2018 | 29.59 | 29.66 | 28.96 | 28.96 | 10,294 | -0.34(-1.18%) |
Mar 01, 2018 | 29.05 | 29.42 | 28.88 | 29.31 | 52,447 | +0.06(+0.21%) |
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%) |