Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 30.51 | 30.51 | 29.25 | 29.27 | 72,697 | -1.10(-3.61%) |
Feb 27, 2018 | 30.96 | 31.34 | 30.37 | 30.37 | 46,142 | -0.46(-1.50%) |
Feb 26, 2018 | 31.09 | 31.09 | 30.50 | 30.83 | 49,471 | -0.05(-0.18%) |
Feb 23, 2018 | 30.36 | 30.90 | 30.21 | 30.88 | 34,600 | +0.74(+2.47%) |
Feb 22, 2018 | 30.14 | 63,980 | +0.68(+2.31%) | |||
Feb 21, 2018 | 29.71 | 30.19 | 29.46 | 29.46 | 23,116 | -0.44(-1.49%) |
Feb 20, 2018 | 30.17 | 30.40 | 29.80 | 29.90 | 67,850 | -0.26(-0.87%) |
Feb 16, 2018 | 30.17 | 30.17 | 30.17 | 0 | +0.19(+0.64%) | |
Feb 15, 2018 | 30.21 | 30.21 | 29.35 | 29.98 | 268,206 | -0.11(-0.36%) |
Feb 14, 2018 | 29.12 | 30.31 | 29.12 | 30.08 | 70,356 | +0.53(+1.78%) |
Feb 13, 2018 | 29.78 | 29.78 | 29.33 | 29.56 | 487,408 | -0.43(-1.42%) |
Feb 12, 2018 | 29.73 | 30.26 | 29.53 | 29.98 | 48,654 | +0.60(+2.04%) |
Feb 09, 2018 | 30.26 | 30.26 | 28.34 | 29.39 | 219,354 | -0.54(-1.82%) |
Feb 08, 2018 | 31.52 | 31.54 | 29.93 | 29.93 | 56,705 | -1.49(-4.73%) |
Feb 07, 2018 | 32.43 | 32.43 | 31.39 | 31.42 | 106,582 | -1.01(-3.10%) |
Feb 06, 2018 | 31.22 | 32.62 | 31.05 | 32.42 | 110,306 | +0.22(+0.68%) |
Feb 05, 2018 | 32.84 | 33.24 | 31.77 | 32.21 | 166,093 | -1.02(-3.08%) |
Feb 02, 2018 | 34.19 | 34.33 | 33.14 | 33.23 | 176,395 | -1.48(-4.26%) |
Feb 01, 2018 | 34.06 | 34.85 | 34.06 | 34.71 | 92,624 | +0.67(+1.97%) |
Jan 31, 2018 | 34.46 | 34.55 | 33.82 | 34.04 | 87,238 | -0.30(-0.87%) |
Jan 30, 2018 | 34.46 | 34.46 | 34.32 | 34.34 | 98,220 | -0.50(-1.43%) |
Jan 29, 2018 | 35.53 | 35.53 | 34.77 | 34.84 | 268,685 | -0.84(-2.36%) |
Jan 26, 2018 | 35.82 | 35.91 | 35.62 | 35.68 | 58,239 | +0.04(+0.10%) |
Jan 25, 2018 | 36.30 | 36.37 | 35.60 | 35.64 | 77,045 | -0.40(-1.11%) |
Jan 24, 2018 | 36.53 | 36.53 | 35.81 | 36.04 | 49,364 | -0.41(-1.12%) |
Jan 23, 2018 | 36.64 | 36.69 | 36.08 | 36.45 | 268,198 | -0.06(-0.17%) |
Jan 22, 2018 | 35.70 | 36.54 | 35.70 | 36.51 | 116,936 | +1.02(+2.86%) |
Jan 19, 2018 | 34.91 | 35.57 | 34.66 | 35.50 | 55,245 | +0.34(+0.95%) |
Jan 18, 2018 | 35.81 | 35.82 | 35.14 | 35.16 | 137,806 | -0.72(-2.00%) |
Jan 17, 2018 | 35.83 | 36.13 | 35.63 | 35.88 | 101,482 | +0.15(+0.43%) |
Jan 16, 2018 | 36.54 | 36.60 | 35.66 | 35.72 | 166,181 | -0.82(-2.23%) |
Jan 12, 2018 | 36.54 | 36.54 | 36.54 | 0 | +0.24(+0.67%) | |
Jan 11, 2018 | 35.44 | 36.43 | 35.24 | 36.30 | 201,844 | +0.99(+2.80%) |
Jan 10, 2018 | 35.45 | 35.31 | 36,009 | +0.16(+0.46%) | ||
Jan 09, 2018 | 35.35 | 35.50 | 34.85 | 35.14 | 82,033 | -0.21(-0.59%) |
Jan 08, 2018 | 34.77 | 35.38 | 34.45 | 35.35 | 226,937 | +0.58(+1.67%) |
Jan 05, 2018 | 34.67 | 34.79 | 34.29 | 34.77 | 64,535 | +0.06(+0.18%) |
Jan 04, 2018 | 34.09 | 34.77 | 33.82 | 34.71 | 88,200 | +0.73(+2.16%) |
Jan 03, 2018 | 33.36 | 34.10 | 33.05 | 33.97 | 129,986 | +0.84(+2.55%) |
Jan 02, 2018 | 32.68 | 33.21 | 32.41 | 33.13 | 193,558 | +0.56(+1.73%) |
Dec 29, 2017 | 32.57 | 32.57 | 32.57 | 0 | +0.12(+0.36%) | |
Dec 28, 2017 | 32.55 | 32.65 | 32.42 | 32.45 | 84,771 | -0.15(-0.45%) |
Dec 27, 2017 | 32.71 | 32.79 | 32.46 | 32.60 | 80,787 | -0.11(-0.33%) |
Dec 26, 2017 | 32.31 | 32.75 | 32.27 | 32.71 | 128,503 | +0.47(+1.46%) |
Dec 22, 2017 | 32.28 | 32.48 | 32.05 | 32.23 | 123,326 | -0.10(-0.31%) |
Dec 21, 2017 | 31.32 | 32.48 | 31.32 | 32.33 | 300,764 | +1.02(+3.27%) |
Dec 20, 2017 | 30.75 | 31.40 | 30.61 | 31.31 | 170,177 | +0.74(+2.43%) |
Dec 19, 2017 | 30.47 | 30.83 | 30.46 | 30.57 | 157,189 | +0.13(+0.41%) |
Dec 18, 2017 | 29.86 | 30.60 | 29.86 | 30.44 | 478,966 | +0.70(+2.34%) |
Dec 15, 2017 | 29.98 | 30.06 | 29.72 | 29.74 | 224,515 | -0.06(-0.21%) |
Dec 14, 2017 | 30.11 | 30.29 | 29.81 | 29.81 | 55,930 | -0.50(-1.64%) |
Dec 13, 2017 | 30.69 | 30.69 | 30.21 | 30.30 | 363,626 | -0.36(-1.18%) |
Dec 12, 2017 | 30.81 | 31.07 | 30.61 | 30.67 | 195,458 | +0.07(+0.24%) |
Dec 11, 2017 | 30.16 | 30.68 | 30.02 | 30.59 | 80,032 | +0.49(+1.62%) |
Dec 08, 2017 | 30.17 | 30.34 | 29.90 | 30.11 | 64,040 | +0.26(+0.88%) |
Dec 07, 2017 | 29.72 | 29.95 | 29.59 | 29.84 | 100,259 | +0.11(+0.36%) |
Dec 06, 2017 | 30.42 | 30.59 | 29.56 | 29.73 | 120,702 | -0.82(-2.69%) |
Dec 05, 2017 | 31.15 | 31.23 | 30.55 | 30.56 | 91,953 | -0.61(-1.94%) |
Dec 04, 2017 | 31.07 | 31.88 | 31.06 | 31.16 | 74,229 | +0.05(+0.15%) |
Dec 01, 2017 | 30.45 | 31.13 | 30.45 | 31.12 | 78,126 | +0.99(+3.27%) |
Nov 30, 2017 | 29.75 | 30.58 | 29.75 | 30.13 | 80,758 | +0.60(+2.02%) |
Nov 29, 2017 | 29.39 | 29.82 | 29.31 | 29.54 | 43,505 | +0.09(+0.31%) |
Nov 28, 2017 | 29.20 | 29.49 | 29.14 | 29.45 | 125,324 | +0.24(+0.84%) |
Nov 27, 2017 | 29.50 | 29.50 | 29.13 | 29.20 | 323,556 | -0.46(-1.56%) |
Nov 24, 2017 | 29.90 | 29.90 | 29.64 | 29.66 | 21,399 | -0.06(-0.21%) |
Nov 22, 2017 | 29.69 | 29.90 | 29.67 | 29.73 | 21,398 | +0.33(+1.11%) |
Nov 21, 2017 | 29.53 | 29.78 | 29.28 | 29.40 | 44,629 | +0.02(+0.06%) |
Nov 20, 2017 | 29.45 | 29.57 | 29.16 | 29.38 | 44,617 | -0.18(-0.61%) |
Nov 17, 2017 | 29.16 | 29.66 | 29.15 | 29.56 | 27,963 | +0.51(+1.74%) |
Nov 16, 2017 | 29.17 | 29.35 | 28.96 | 29.06 | 129,703 | -0.14(-0.46%) |
Nov 15, 2017 | 29.29 | 29.32 | 28.77 | 29.19 | 146,621 | -0.49(-1.65%) |
Nov 14, 2017 | 30.66 | 30.66 | 29.66 | 29.68 | 73,829 | -1.21(-3.92%) |
Nov 13, 2017 | 31.37 | 31.37 | 30.87 | 30.89 | 48,412 | -0.63(-2.01%) |
Nov 10, 2017 | 31.81 | 31.99 | 31.31 | 31.52 | 73,035 | -0.24(-0.74%) |
Nov 09, 2017 | 31.43 | 31.89 | 31.43 | 31.76 | 58,761 | +0.17(+0.54%) |
Nov 08, 2017 | 31.43 | 31.92 | 31.30 | 31.59 | 139,826 | +0.06(+0.20%) |
Nov 07, 2017 | 31.89 | 32.01 | 31.46 | 31.52 | 106,843 | -0.19(-0.60%) |
Nov 06, 2017 | 30.48 | 31.79 | 30.48 | 31.71 | 100,818 | +1.42(+4.69%) |
Nov 03, 2017 | 30.01 | 30.35 | 29.92 | 30.30 | 88,770 | +0.35(+1.18%) |
Nov 02, 2017 | 30.24 | 30.30 | 29.73 | 29.94 | 266,673 | -0.09(-0.30%) |
Nov 01, 2017 | 30.25 | 30.65 | 29.88 | 30.03 | 120,224 | +0.24(+0.79%) |
Oct 31, 2017 | 29.45 | 29.86 | 29.38 | 29.80 | 117,818 | +0.30(+1.01%) |
Oct 30, 2017 | 29.54 | 29.07 | 29.50 | 110,425 | +0.43(+1.49%) | |
Oct 27, 2017 | 28.61 | 29.15 | 28.40 | 29.07 | 54,838 | +0.39(+1.36%) |
Oct 26, 2017 | 28.65 | 28.83 | 28.29 | 28.68 | 55,730 | +0.03(+0.09%) |
Oct 25, 2017 | 28.71 | 28.76 | 28.30 | 28.65 | 181,662 | -0.08(-0.28%) |
Oct 24, 2017 | 28.95 | 29.06 | 28.66 | 28.73 | 184,282 | +0.02(+0.06%) |
Oct 23, 2017 | 29.33 | 29.35 | 28.68 | 28.71 | 25,960 | -0.57(-1.95%) |
Oct 20, 2017 | 29.54 | 29.69 | 29.01 | 29.28 | 41,169 | -0.22(-0.74%) |
Oct 19, 2017 | 29.64 | 29.89 | 29.38 | 29.50 | 29,812 | -0.42(-1.42%) |
Oct 18, 2017 | 30.52 | 30.55 | 29.89 | 29.92 | 44,942 | -0.52(-1.72%) |
Oct 17, 2017 | 30.78 | 30.80 | 30.34 | 30.45 | 37,026 | -0.27(-0.88%) |
Oct 16, 2017 | 31.10 | 31.16 | 30.70 | 30.72 | 62,352 | -0.08(-0.26%) |
Oct 13, 2017 | 31.05 | 31.35 | 30.80 | 30.80 | 21,946 | +0.11(+0.35%) |
Oct 12, 2017 | 30.94 | 30.94 | 30.61 | 30.69 | 36,756 | -0.53(-1.71%) |
Oct 11, 2017 | 31.13 | 31.23 | 30.81 | 31.23 | 270,196 | +0.02(+0.06%) |
Oct 10, 2017 | 31.79 | 32.08 | 31.18 | 31.21 | 130,792 | -0.13(-0.40%) |
Oct 09, 2017 | 31.39 | 31.48 | 31.20 | 31.34 | 38,621 | +0.14(+0.46%) |
Oct 06, 2017 | 31.33 | 31.34 | 31.01 | 31.19 | 24,296 | -0.49(-1.54%) |
Oct 05, 2017 | 31.59 | 31.80 | 31.52 | 31.68 | 26,569 | +0.21(+0.66%) |
Oct 04, 2017 | 31.58 | 31.75 | 31.28 | 31.47 | 49,443 | -0.08(-0.26%) |
Oct 03, 2017 | 31.63 | 31.63 | 31.34 | 31.55 | 20,938 | -0.09(-0.29%) |
Oct 02, 2017 | 31.49 | 31.70 | 31.14 | 31.64 | 107,481 | -0.33(-1.02%) |
Sep 29, 2017 | 31.78 | 32.00 | 31.58 | 31.97 | 36,905 | +0.05(+0.17%) |
Sep 28, 2017 | 32.10 | 32.23 | 31.68 | 31.91 | 45,998 | +0.06(+0.20%) |
Sep 27, 2017 | 31.67 | 31.90 | 31.36 | 31.85 | 70,248 | +0.18(+0.57%) |
Sep 26, 2017 | 31.46 | 31.74 | 31.28 | 31.67 | 48,574 | +0.09(+0.28%) |
Sep 25, 2017 | 31.10 | 31.79 | 31.10 | 31.58 | 57,445 | +0.71(+2.31%) |
Sep 22, 2017 | 30.39 | 30.87 | 30.06 | 30.87 | 45,118 | +0.33(+1.07%) |
Sep 21, 2017 | 30.83 | 30.83 | 30.31 | 30.54 | 33,312 | -0.26(-0.86%) |
Sep 20, 2017 | 30.39 | 30.96 | 30.39 | 30.81 | 79,038 | +0.46(+1.51%) |
Sep 19, 2017 | 30.46 | 30.46 | 30.08 | 30.35 | 38,012 | +0.02(+0.06%) |
Sep 18, 2017 | 29.99 | 30.43 | 29.97 | 30.33 | 47,450 | +0.33(+1.11%) |
Sep 15, 2017 | 29.92 | 30.02 | 29.60 | 30.00 | 36,862 | +0.18(+0.62%) |
Sep 14, 2017 | 29.91 | 30.36 | 29.71 | 29.81 | 123,872 | +0.17(+0.56%) |
Sep 13, 2017 | 29.25 | 29.94 | 29.16 | 29.65 | 43,790 | +0.67(+2.31%) |
Sep 12, 2017 | 28.35 | 29.14 | 28.31 | 28.98 | 32,261 | +0.67(+2.36%) |
Sep 11, 2017 | 27.93 | 28.35 | 27.88 | 28.31 | 43,985 | +0.48(+1.74%) |
Sep 08, 2017 | 28.31 | 28.31 | 27.58 | 27.83 | 86,275 | -0.58(-2.04%) |
Sep 07, 2017 | 28.46 | 28.51 | 28.12 | 28.41 | 123,273 | +0.00(+0.00%) |
Sep 06, 2017 | 28.19 | 28.58 | 28.18 | 28.41 | 59,903 | +0.40(+1.41%) |
Sep 05, 2017 | 27.61 | 28.07 | 27.61 | 28.01 | 49,253 | +0.68(+2.48%) |
Sep 01, 2017 | 26.95 | 27.39 | 26.83 | 27.33 | 43,891 | +0.45(+1.67%) |
Aug 31, 2017 | 27.00 | 27.04 | 26.75 | 26.88 | 57,396 | +0.18(+0.69%) |
Aug 30, 2017 | 26.74 | 26.81 | 26.52 | 26.70 | 30,264 | -0.18(-0.65%) |
Aug 29, 2017 | 26.44 | 26.88 | 26.42 | 26.88 | 90,521 | +0.26(+0.99%) |
Aug 28, 2017 | 26.86 | 27.00 | 26.34 | 26.61 | 30,658 | -0.26(-0.95%) |
Aug 25, 2017 | 26.61 | 26.95 | 26.59 | 26.87 | 58,657 | +0.48(+1.80%) |
Aug 24, 2017 | 26.48 | 26.53 | 26.29 | 26.39 | 55,398 | -0.17(-0.63%) |
Aug 23, 2017 | 26.24 | 26.73 | 26.23 | 26.56 | 51,172 | +0.21(+0.80%) |
Aug 22, 2017 | 26.18 | 26.43 | 26.18 | 26.35 | 24,902 | +0.25(+0.94%) |
Aug 21, 2017 | 26.30 | 26.31 | 26.01 | 26.10 | 35,046 | -0.30(-1.13%) |
Aug 18, 2017 | 26.08 | 26.60 | 26.01 | 26.40 | 135,904 | +0.30(+1.15%) |
Aug 17, 2017 | 26.32 | 26.56 | 26.09 | 26.10 | 49,029 | -0.31(-1.17%) |
Aug 16, 2017 | 26.90 | 27.11 | 26.36 | 26.41 | 54,085 | -0.43(-1.61%) |
Aug 15, 2017 | 27.17 | 27.17 | 26.51 | 26.84 | 71,324 | -0.38(-1.39%) |
Aug 14, 2017 | 27.43 | 27.56 | 27.18 | 27.22 | 85,330 | -0.10(-0.35%) |
Aug 11, 2017 | 27.42 | 27.68 | 27.27 | 27.32 | 72,039 | -0.11(-0.39%) |
Aug 10, 2017 | 28.01 | 28.13 | 27.40 | 27.42 | 61,501 | -0.51(-1.83%) |
Aug 09, 2017 | 28.35 | 28.41 | 27.70 | 27.93 | 65,445 | -0.29(-1.03%) |
Aug 08, 2017 | 28.60 | 28.84 | 28.08 | 28.22 | 46,840 | -0.44(-1.53%) |
Aug 07, 2017 | 29.30 | 29.54 | 28.66 | 28.66 | 38,492 | -0.84(-2.86%) |
Aug 04, 2017 | 29.52 | 29.69 | 29.36 | 29.51 | 21,666 | +0.08(+0.27%) |
Aug 03, 2017 | 29.50 | 29.85 | 29.27 | 29.43 | 22,363 | -0.04(-0.15%) |
Aug 02, 2017 | 29.28 | 29.68 | 28.86 | 29.47 | 51,138 | +0.07(+0.24%) |
Aug 01, 2017 | 29.65 | 29.66 | 29.13 | 29.40 | 71,984 | -0.39(-1.30%) |
Jul 31, 2017 | 29.96 | 30.31 | 29.33 | 29.79 | 40,970 | -0.22(-0.73%) |
Jul 28, 2017 | 29.90 | 30.89 | 29.90 | 30.01 | 128,356 | -0.05(-0.18%) |
Jul 27, 2017 | 30.03 | 30.17 | 29.59 | 30.06 | 105,810 | +0.12(+0.41%) |
Jul 26, 2017 | 30.23 | 30.37 | 29.57 | 29.94 | 70,278 | +0.04(+0.15%) |
Jul 25, 2017 | 29.77 | 30.26 | 29.74 | 29.89 | 76,886 | +0.42(+1.43%) |
Jul 24, 2017 | 30.08 | 30.09 | 29.32 | 29.47 | 29,405 | -0.40(-1.33%) |
Jul 21, 2017 | 30.68 | 30.82 | 29.79 | 29.87 | 163,094 | -0.80(-2.61%) |
Jul 20, 2017 | 31.54 | 31.54 | 30.50 | 30.67 | 134,649 | -0.68(-2.16%) |
Jul 19, 2017 | 30.13 | 31.45 | 30.13 | 31.34 | 133,690 | +1.20(+3.97%) |
Jul 18, 2017 | 30.52 | 30.52 | 29.95 | 30.15 | 33,590 | -0.21(-0.70%) |
Jul 17, 2017 | 30.29 | 30.61 | 30.26 | 30.36 | 31,072 | +0.04(+0.15%) |
Jul 14, 2017 | 30.02 | 30.40 | 29.96 | 30.32 | 29,491 | +0.37(+1.23%) |
Jul 13, 2017 | 29.36 | 29.95 | 29.22 | 29.95 | 44,223 | +0.59(+2.01%) |
Jul 12, 2017 | 29.91 | 30.08 | 29.21 | 29.36 | 117,962 | -0.09(-0.30%) |
Jul 11, 2017 | 29.15 | 29.69 | 28.86 | 29.44 | 62,266 | +0.31(+1.06%) |
Jul 10, 2017 | 28.64 | 29.24 | 28.41 | 29.14 | 56,431 | +0.47(+1.63%) |
Jul 07, 2017 | 28.80 | 28.97 | 28.20 | 28.67 | 49,551 | -0.28(-0.97%) |
Jul 06, 2017 | 29.88 | 29.95 | 28.92 | 28.95 | 58,385 | -0.68(-2.29%) |
Jul 05, 2017 | 30.53 | 30.53 | 29.45 | 29.63 | 44,922 | -1.14(-3.72%) |
Jul 03, 2017 | 29.76 | 30.95 | 29.72 | 30.77 | 64,659 | +1.08(+3.64%) |
Jun 30, 2017 | 29.92 | 29.92 | 29.34 | 29.69 | 109,956 | +0.05(+0.18%) |
Jun 29, 2017 | 29.45 | 30.08 | 29.45 | 29.64 | 42,404 | +0.40(+1.35%) |
Jun 28, 2017 | 29.04 | 29.66 | 29.03 | 29.24 | 95,579 | +0.29(+1.00%) |
Jun 27, 2017 | 29.19 | 29.49 | 28.93 | 28.95 | 86,654 | -0.05(-0.18%) |
Jun 26, 2017 | 29.16 | 29.21 | 28.85 | 29.00 | 104,806 | +0.02(+0.06%) |
Jun 23, 2017 | 28.79 | 29.02 | 28.68 | 28.99 | 79,524 | +0.29(+1.01%) |
Jun 22, 2017 | 28.79 | 29.10 | 28.64 | 28.70 | 57,928 | +0.01(+0.03%) |
Jun 21, 2017 | 29.62 | 29.74 | 28.43 | 28.69 | 58,409 | -0.99(-3.34%) |
Jun 20, 2017 | 30.16 | 30.16 | 29.18 | 29.68 | 64,540 | -0.73(-2.40%) |
Jun 19, 2017 | 30.70 | 30.80 | 30.30 | 30.41 | 24,783 | -0.15(-0.49%) |
Jun 16, 2017 | 30.37 | 30.59 | 30.01 | 30.56 | 30,719 | +0.41(+1.37%) |
Jun 15, 2017 | 30.29 | 30.66 | 30.03 | 30.15 | 48,878 | -0.48(-1.58%) |
Jun 14, 2017 | 31.69 | 31.89 | 30.32 | 30.63 | 136,928 | -1.21(-3.80%) |
Jun 13, 2017 | 31.30 | 31.95 | 31.20 | 31.84 | 64,371 | +0.60(+1.91%) |
Jun 12, 2017 | 31.41 | 31.78 | 31.16 | 31.24 | 49,046 | +0.21(+0.68%) |
Jun 09, 2017 | 30.14 | 31.44 | 30.05 | 31.03 | 37,673 | +0.94(+3.12%) |
Jun 08, 2017 | 29.97 | 30.34 | 29.97 | 30.09 | 33,093 | +0.01(+0.03%) |
Jun 07, 2017 | 31.25 | 31.42 | 29.89 | 30.08 | 80,161 | -1.30(-4.14%) |
Jun 06, 2017 | 30.89 | 31.48 | 30.63 | 31.38 | 37,399 | +0.36(+1.16%) |
Jun 05, 2017 | 30.73 | 31.17 | 30.73 | 31.02 | 20,446 | +0.17(+0.54%) |
Jun 02, 2017 | 31.07 | 31.07 | 30.58 | 30.86 | 65,192 | -0.44(-1.40%) |
Jun 01, 2017 | 31.01 | 31.55 | 30.79 | 31.30 | 25,503 | +0.38(+1.22%) |
May 31, 2017 | 30.70 | 31.02 | 30.32 | 30.92 | 65,037 | +0.07(+0.23%) |
May 30, 2017 | 31.28 | 31.28 | 30.83 | 30.85 | 23,571 | -0.48(-1.54%) |
May 26, 2017 | 31.27 | 31.51 | 31.11 | 31.33 | 109,685 | +0.11(+0.37%) |
May 25, 2017 | 32.68 | 33.04 | 31.16 | 31.22 | 49,119 | -1.61(-4.89%) |
May 24, 2017 | 33.23 | 33.50 | 32.66 | 32.82 | 36,427 | -0.44(-1.32%) |
May 23, 2017 | 33.41 | 33.54 | 33.02 | 33.26 | 63,090 | -0.11(-0.34%) |
May 22, 2017 | 33.80 | 33.80 | 33.23 | 33.38 | 21,247 | -0.04(-0.13%) |
May 19, 2017 | 32.95 | 33.61 | 32.72 | 33.42 | 26,408 | +0.76(+2.34%) |
May 18, 2017 | 32.02 | 32.82 | 32.01 | 32.66 | 18,964 | +0.26(+0.81%) |
May 17, 2017 | 32.79 | 32.81 | 32.30 | 32.39 | 62,000 | -0.56(-1.70%) |
May 16, 2017 | 33.19 | 33.44 | 32.72 | 32.95 | 40,079 | -0.05(-0.16%) |
May 15, 2017 | 33.35 | 33.50 | 32.83 | 33.01 | 37,504 | +0.60(+1.84%) |
May 12, 2017 | 33.07 | 33.07 | 32.32 | 32.41 | 48,652 | -0.60(-1.81%) |
May 11, 2017 | 33.66 | 33.66 | 33.01 | 33.01 | 43,895 | -0.39(-1.16%) |
May 10, 2017 | 33.03 | 33.60 | 32.95 | 33.39 | 60,249 | +0.66(+2.01%) |
May 09, 2017 | 32.97 | 33.27 | 32.47 | 32.73 | 50,918 | -0.25(-0.75%) |
May 08, 2017 | 33.05 | 33.24 | 32.75 | 32.98 | 60,769 | -0.11(-0.34%) |
May 05, 2017 | 32.03 | 33.12 | 31.86 | 33.09 | 115,157 | +1.24(+3.88%) |
May 04, 2017 | 32.45 | 32.45 | 31.55 | 31.86 | 53,572 | -0.92(-2.80%) |
May 03, 2017 | 32.96 | 32.96 | 32.46 | 32.77 | 96,057 | -0.00(-0.01%) |
May 02, 2017 | 33.26 | 33.35 | 32.58 | 32.78 | 120,811 | -0.38(-1.14%) |
May 01, 2017 | 33.45 | 33.75 | 33.07 | 33.16 | 117,671 | -0.32(-0.94%) |
Apr 28, 2017 | 34.22 | 34.27 | 33.47 | 33.47 | 58,076 | -0.43(-1.27%) |
Apr 27, 2017 | 34.38 | 34.50 | 33.19 | 33.90 | 57,947 | -0.98(-2.82%) |
Apr 26, 2017 | 34.49 | 35.39 | 34.49 | 34.88 | 35,561 | +0.16(+0.46%) |
Apr 25, 2017 | 34.45 | 34.74 | 34.25 | 34.72 | 91,811 | +0.47(+1.38%) |
Apr 24, 2017 | 34.61 | 34.64 | 34.24 | 34.25 | 33,399 | +0.01(+0.03%) |
Apr 21, 2017 | 34.52 | 34.52 | 33.98 | 34.24 | 52,939 | -0.53(-1.51%) |
Apr 20, 2017 | 34.87 | 35.08 | 34.75 | 34.77 | 32,999 | +0.04(+0.10%) |
Apr 19, 2017 | 35.77 | 35.77 | 34.64 | 34.74 | 22,431 | -0.89(-2.49%) |
Apr 18, 2017 | 35.53 | 35.97 | 35.44 | 35.62 | 16,447 | -0.19(-0.54%) |
Apr 17, 2017 | 35.81 | 35.91 | 35.57 | 35.81 | 22,281 | +0.04(+0.10%) |
Apr 13, 2017 | 36.69 | 36.69 | 35.71 | 35.78 | 32,016 | -0.96(-2.60%) |
Apr 12, 2017 | 37.39 | 37.68 | 36.64 | 36.74 | 13,277 | -0.74(-1.97%) |
Apr 11, 2017 | 37.46 | 37.50 | 36.90 | 37.47 | 18,920 | -0.04(-0.12%) |
Apr 10, 2017 | 37.12 | 37.62 | 37.06 | 37.52 | 19,960 | +0.61(+1.64%) |
Apr 07, 2017 | 37.33 | 37.33 | 36.91 | 36.91 | 18,666 | -0.32(-0.87%) |
Apr 06, 2017 | 36.89 | 37.25 | 36.86 | 37.24 | 23,917 | +0.55(+1.51%) |
Apr 05, 2017 | 37.27 | 37.82 | 36.58 | 36.68 | 107,739 | -0.10(-0.26%) |
Apr 04, 2017 | 36.63 | 36.79 | 36.37 | 36.78 | 14,996 | +0.24(+0.65%) |
Apr 03, 2017 | 37.04 | 37.21 | 36.31 | 36.54 | 73,642 | -0.40(-1.09%) |
Mar 31, 2017 | 36.57 | 37.04 | 36.57 | 36.95 | 21,917 | +0.33(+0.91%) |
Mar 30, 2017 | 36.96 | 37.08 | 36.58 | 36.61 | 45,554 | -0.13(-0.36%) |
Mar 29, 2017 | 35.97 | 36.80 | 35.95 | 36.75 | 19,216 | +0.71(+1.97%) |
Mar 28, 2017 | 35.31 | 36.10 | 35.19 | 36.03 | 30,409 | +0.85(+2.42%) |
Mar 27, 2017 | 35.17 | 35.26 | 34.87 | 35.18 | 32,347 | -0.30(-0.84%) |
Mar 24, 2017 | 35.72 | 36.00 | 35.41 | 35.48 | 34,536 | -0.21(-0.59%) |
Mar 23, 2017 | 35.62 | 35.92 | 35.48 | 35.69 | 56,007 | -0.09(-0.24%) |
Mar 22, 2017 | 35.73 | 35.87 | 35.45 | 35.78 | 32,722 | -0.18(-0.49%) |
Mar 21, 2017 | 36.49 | 36.49 | 35.76 | 35.95 | 36,261 | -0.37(-1.03%) |
Mar 20, 2017 | 36.21 | 36.35 | 35.82 | 36.33 | 29,536 | -0.18(-0.49%) |
Mar 17, 2017 | 36.70 | 36.86 | 36.43 | 36.50 | 44,066 | -0.08(-0.22%) |
Mar 16, 2017 | 36.95 | 36.95 | 36.36 | 36.58 | 46,074 | -0.24(-0.64%) |
Mar 15, 2017 | 36.05 | 36.94 | 35.89 | 36.82 | 148,470 | +1.16(+3.24%) |
Mar 14, 2017 | 35.86 | 35.86 | 34.95 | 35.66 | 49,949 | -0.62(-1.71%) |
Mar 13, 2017 | 36.27 | 36.53 | 36.09 | 36.29 | 28,221 | +0.04(+0.12%) |
Mar 10, 2017 | 36.54 | 36.71 | 35.95 | 36.24 | 28,832 | +0.07(+0.19%) |
Mar 09, 2017 | 36.22 | 36.30 | 35.50 | 36.17 | 178,920 | -0.34(-0.94%) |
Mar 08, 2017 | 37.48 | 37.74 | 36.43 | 36.51 | 110,839 | -1.24(-3.27%) |
Mar 07, 2017 | 38.45 | 38.51 | 37.70 | 37.75 | 50,274 | -0.45(-1.17%) |
Mar 06, 2017 | 38.17 | 38.26 | 37.81 | 38.20 | 48,753 | -0.22(-0.57%) |
Mar 03, 2017 | 38.76 | 38.93 | 38.35 | 38.42 | 137,622 | -0.23(-0.58%) |
Mar 02, 2017 | 39.23 | 39.38 | 38.64 | 38.64 | 45,768 | -0.92(-2.32%) |