Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.84 | 37.92 | 37.82 | 37.88 | 957 | +0.16(+0.43%) |
Apr 27, 2018 | 37.71 | 37.71 | 37.71 | 37.71 | 423 | +0.11(+0.29%) |
Apr 26, 2018 | 37.53 | 37.65 | 37.53 | 37.61 | 3,725 | +0.31(+0.83%) |
Apr 25, 2018 | 37.29 | 37.30 | 37.29 | 37.30 | 1,160 | +0.04(+0.10%) |
Apr 24, 2018 | 37.52 | 37.52 | 37.23 | 37.26 | 3,299 | -0.20(-0.54%) |
Apr 23, 2018 | 37.50 | 37.50 | 37.38 | 37.46 | 2,328 | -0.33(-0.87%) |
Apr 20, 2018 | 37.65 | 37.80 | 37.65 | 37.79 | 2,620 | +0.02(+0.05%) |
Apr 19, 2018 | 37.87 | 37.87 | 37.77 | 37.77 | 1,489 | -0.24(-0.64%) |
Apr 18, 2018 | 38.00 | 38.05 | 38.00 | 38.01 | 1,226 | -0.07(-0.17%) |
Apr 17, 2018 | 37.98 | 38.08 | 37.98 | 38.08 | 820 | +0.29(+0.77%) |
Apr 16, 2018 | 37.67 | 37.79 | 37.67 | 37.79 | 298 | +0.24(+0.63%) |
Apr 13, 2018 | 37.65 | 37.65 | 37.55 | 37.55 | 1,323 | +0.25(+0.68%) |
Apr 12, 2018 | 37.30 | 37.33 | 37.13 | 37.30 | 9,519 | +0.00(+0.00%) |
Apr 11, 2018 | 37.39 | 37.50 | 37.30 | 37.30 | 1,887 | -0.19(-0.51%) |
Apr 10, 2018 | 37.40 | 37.49 | 37.40 | 37.49 | 1,528 | -0.09(-0.24%) |
Apr 09, 2018 | 37.47 | 37.59 | 37.47 | 37.58 | 1,859 | +0.39(+1.06%) |
Apr 06, 2018 | 37.28 | 37.46 | 37.18 | 37.18 | 2,609 | -0.01(-0.03%) |
Apr 05, 2018 | 37.33 | 37.33 | 37.20 | 37.20 | 789 | +0.03(+0.07%) |
Apr 04, 2018 | 37.05 | 37.17 | 37.00 | 37.17 | 6,116 | +0.31(+0.84%) |
Apr 03, 2018 | 36.90 | 37.00 | 36.86 | 36.86 | 1,533 | +0.31(+0.84%) |
Apr 02, 2018 | 36.84 | 36.84 | 36.52 | 36.55 | 7,633 | -0.50(-1.34%) |
Mar 29, 2018 | 37.05 | 37.05 | 37.05 | 0 | +0.08(+0.22%) | |
Mar 28, 2018 | 36.75 | 37.12 | 36.70 | 36.97 | 3,630 | +0.51(+1.39%) |
Mar 27, 2018 | 36.75 | 36.83 | 36.46 | 36.46 | 5,117 | -0.48(-1.29%) |
Mar 26, 2018 | 36.60 | 36.94 | 36.59 | 36.94 | 9,033 | +0.56(+1.54%) |
Mar 23, 2018 | 36.70 | 36.70 | 36.38 | 36.38 | 2,597 | -0.15(-0.42%) |
Mar 22, 2018 | 36.70 | 36.70 | 36.53 | 36.53 | 3,317 | -0.38(-1.03%) |
Mar 21, 2018 | 36.88 | 36.92 | 36.79 | 36.91 | 3,291 | +0.05(+0.13%) |
Mar 20, 2018 | 36.88 | 36.88 | 36.87 | 36.87 | 450 | +0.05(+0.14%) |
Mar 19, 2018 | 36.70 | 36.89 | 36.70 | 36.81 | 1,110 | +0.39(+1.07%) |
Mar 16, 2018 | 36.44 | 36.44 | 36.37 | 36.42 | 4,477 | -0.14(-0.37%) |
Mar 15, 2018 | 36.70 | 36.70 | 36.56 | 36.56 | 1,963 | +0.05(+0.14%) |
Mar 14, 2018 | 36.72 | 36.72 | 36.51 | 36.51 | 3,471 | +0.04(+0.11%) |
Mar 13, 2018 | 36.66 | 36.67 | 36.47 | 36.47 | 1,378 | +0.02(+0.05%) |
Mar 12, 2018 | 36.34 | 36.50 | 36.34 | 36.45 | 3,761 | -0.06(-0.16%) |
Mar 09, 2018 | 36.51 | 36.52 | 36.40 | 36.51 | 2,837 | -0.03(-0.09%) |
Mar 08, 2018 | 36.59 | 36.61 | 36.54 | 36.54 | 2,858 | +0.23(+0.65%) |
Mar 07, 2018 | 36.16 | 36.31 | 36.16 | 36.31 | 1,624 | +0.33(+0.93%) |
Mar 06, 2018 | 35.87 | 36.02 | 35.87 | 35.97 | 7,010 | +0.09(+0.25%) |
Mar 05, 2018 | 35.84 | 35.89 | 35.80 | 35.88 | 3,573 | +0.41(+1.15%) |
Mar 02, 2018 | 35.29 | 35.48 | 35.29 | 35.48 | 2,498 | +0.23(+0.65%) |
Mar 01, 2018 | 35.21 | 35.50 | 34.98 | 35.25 | 5,125 | -0.12(-0.34%) |
Feb 28, 2018 | 35.57 | 35.57 | 35.37 | 35.37 | 5,057 | -0.48(-1.34%) |
Feb 27, 2018 | 36.20 | 36.20 | 35.76 | 35.85 | 2,637 | -0.68(-1.86%) |
Feb 26, 2018 | 36.52 | 36.52 | 36.37 | 36.52 | 3,053 | +0.12(+0.32%) |
Feb 23, 2018 | 36.46 | 36.47 | 36.41 | 36.41 | 1,450 | +0.42(+1.18%) |
Feb 22, 2018 | 35.85 | 36.06 | 35.67 | 35.98 | 8,851 | +0.16(+0.45%) |
Feb 21, 2018 | 36.03 | 36.17 | 35.82 | 35.82 | 3,482 | -0.14(-0.40%) |
Feb 20, 2018 | 36.21 | 36.21 | 35.96 | 35.96 | 1,634 | -0.42(-1.17%) |
Feb 16, 2018 | 36.39 | 36.39 | 36.39 | 0 | +0.42(+1.16%) | |
Feb 15, 2018 | 35.88 | 35.96 | 35.85 | 35.97 | 3,632 | +0.07(+0.20%) |
Feb 14, 2018 | 35.69 | 36.01 | 35.65 | 35.90 | 11,441 | +0.43(+1.22%) |
Feb 13, 2018 | 35.40 | 35.53 | 35.39 | 35.47 | 6,189 | +0.04(+0.10%) |
Feb 12, 2018 | 35.43 | 35.55 | 35.25 | 35.43 | 11,471 | +0.40(+1.14%) |
Feb 09, 2018 | 35.23 | 35.23 | 34.54 | 35.03 | 3,485 | -0.28(-0.78%) |
Feb 08, 2018 | 35.14 | 35.34 | 35.14 | 35.31 | 3,219 | -0.44(-1.23%) |
Feb 07, 2018 | 35.92 | 35.92 | 35.70 | 35.75 | 2,695 | -0.33(-0.90%) |
Feb 06, 2018 | 35.24 | 36.07 | 35.24 | 36.07 | 18,152 | +0.34(+0.94%) |
Feb 05, 2018 | 36.56 | 36.67 | 35.27 | 35.74 | 31,206 | -1.38(-3.73%) |
Feb 02, 2018 | 37.37 | 37.37 | 37.12 | 37.12 | 2,515 | -0.95(-2.49%) |
Feb 01, 2018 | 38.05 | 38.10 | 37.96 | 38.07 | 4,823 | -0.11(-0.28%) |
Jan 31, 2018 | 38.19 | 38.24 | 38.14 | 38.18 | 3,707 | +0.26(+0.69%) |
Jan 30, 2018 | 38.03 | 38.03 | 37.80 | 37.92 | 6,388 | -0.02(-0.05%) |
Jan 29, 2018 | 38.07 | 38.18 | 37.93 | 37.93 | 3,822 | -0.58(-1.50%) |
Jan 26, 2018 | 38.40 | 38.51 | 38.36 | 38.51 | 7,604 | +0.41(+1.09%) |
Jan 25, 2018 | 38.53 | 38.53 | 38.05 | 38.10 | 5,788 | -0.23(-0.61%) |
Jan 24, 2018 | 38.45 | 38.48 | 38.33 | 38.33 | 1,251 | +0.32(+0.83%) |
Jan 23, 2018 | 38.10 | 38.12 | 38.00 | 38.01 | 17,685 | +0.05(+0.13%) |
Jan 22, 2018 | 37.83 | 37.96 | 37.83 | 37.96 | 2,669 | +0.12(+0.32%) |
Jan 19, 2018 | 37.87 | 37.87 | 37.84 | 37.84 | 491 | +0.13(+0.34%) |
Jan 18, 2018 | 37.69 | 37.81 | 37.69 | 37.72 | 4,151 | -0.35(-0.93%) |
Jan 17, 2018 | 37.89 | 38.07 | 37.79 | 38.07 | 2,850 | +0.47(+1.24%) |
Jan 16, 2018 | 37.66 | 37.68 | 37.60 | 37.60 | 4,167 | +0.24(+0.64%) |
Jan 12, 2018 | 37.36 | 37.36 | 37.36 | 0 | +0.53(+1.45%) | |
Jan 11, 2018 | 36.90 | 36.99 | 36.70 | 36.83 | 5,644 | -0.43(-1.16%) |
Jan 10, 2018 | 37.35 | 37.41 | 37.19 | 37.26 | 35,940 | -0.36(-0.96%) |
Jan 09, 2018 | 37.55 | 37.63 | 37.52 | 37.63 | 91,275 | -0.11(-0.29%) |
Jan 08, 2018 | 37.70 | 37.73 | 37.70 | 37.73 | 1,922 | +0.07(+0.19%) |
Jan 05, 2018 | 37.45 | 37.66 | 37.45 | 37.66 | 2,074 | +0.38(+1.02%) |
Jan 04, 2018 | 37.37 | 37.37 | 37.28 | 37.28 | 5,218 | -0.11(-0.29%) |
Jan 03, 2018 | 37.35 | 37.41 | 37.34 | 37.39 | 2,093 | +0.16(+0.44%) |
Jan 02, 2018 | 37.11 | 37.24 | 37.11 | 37.23 | 3,896 | +0.01(+0.02%) |
Dec 29, 2017 | 37.22 | 37.22 | 37.22 | 0 | +0.24(+0.66%) | |
Dec 28, 2017 | 37.03 | 37.03 | 36.98 | 36.98 | 1,756 | +0.21(+0.57%) |
Dec 27, 2017 | 36.62 | 36.79 | 36.62 | 36.77 | 6,213 | +0.34(+0.94%) |
Dec 26, 2017 | 36.40 | 36.44 | 36.40 | 36.42 | 614 | +0.10(+0.27%) |
Dec 22, 2017 | 36.32 | 36.32 | 36.32 | 36.32 | 230 | -0.15(-0.40%) |
Dec 21, 2017 | 36.45 | 36.54 | 36.42 | 36.47 | 8,464 | -0.08(-0.21%) |
Dec 20, 2017 | 36.66 | 36.66 | 36.55 | 36.55 | 5,486 | -0.19(-0.51%) |
Dec 19, 2017 | 36.80 | 36.85 | 36.66 | 36.74 | 22,724 | +0.13(+0.37%) |
Dec 18, 2017 | 36.57 | 36.66 | 36.57 | 36.60 | 5,897 | +0.60(+1.65%) |
Dec 15, 2017 | 35.92 | 36.01 | 35.91 | 36.01 | 3,363 | +0.21(+0.59%) |
Dec 14, 2017 | 35.84 | 35.85 | 35.80 | 35.80 | 1,742 | +0.04(+0.12%) |
Dec 13, 2017 | 35.74 | 35.75 | 35.68 | 35.75 | 2,441 | +0.07(+0.21%) |
Dec 12, 2017 | 35.66 | 35.68 | 35.60 | 35.68 | 2,937 | -0.26(-0.73%) |
Dec 11, 2017 | 35.86 | 35.99 | 35.86 | 35.94 | 4,502 | -0.13(-0.36%) |
Dec 08, 2017 | 35.98 | 36.07 | 35.90 | 36.07 | 1,451 | +0.29(+0.82%) |
Dec 07, 2017 | 35.59 | 35.82 | 35.59 | 35.78 | 7,326 | +0.23(+0.63%) |
Dec 06, 2017 | 35.66 | 35.72 | 35.49 | 35.56 | 11,654 | -0.09(-0.25%) |
Dec 05, 2017 | 35.51 | 35.69 | 35.51 | 35.65 | 3,523 | +0.19(+0.53%) |
Dec 04, 2017 | 35.52 | 35.52 | 35.40 | 35.46 | 3,235 | +0.03(+0.10%) |
Dec 01, 2017 | 35.44 | 35.48 | 35.38 | 35.42 | 4,819 | -0.08(-0.22%) |
Nov 30, 2017 | 35.43 | 35.67 | 35.38 | 35.50 | 32,416 | +0.29(+0.81%) |
Nov 29, 2017 | 35.32 | 35.32 | 35.15 | 35.22 | 4,173 | -0.20(-0.56%) |
Nov 28, 2017 | 35.40 | 35.41 | 35.27 | 35.41 | 8,011 | -0.06(-0.18%) |
Nov 27, 2017 | 35.57 | 35.62 | 35.48 | 35.48 | 2,058 | +0.04(+0.10%) |
Nov 24, 2017 | 35.41 | 35.47 | 35.41 | 35.44 | 450 | +0.38(+1.10%) |
Nov 22, 2017 | 35.03 | 35.06 | 35.03 | 35.06 | 477 | +0.01(+0.03%) |
Nov 21, 2017 | 35.06 | 35.06 | 35.05 | 35.05 | 655 | +0.20(+0.56%) |
Nov 20, 2017 | 34.95 | 34.95 | 34.85 | 34.85 | 3,014 | -0.22(-0.64%) |
Nov 17, 2017 | 35.27 | 35.27 | 35.07 | 35.07 | 2,018 | -0.17(-0.48%) |
Nov 16, 2017 | 35.18 | 35.24 | 35.18 | 35.24 | 2,308 | +0.42(+1.21%) |
Nov 14, 2017 | 34.82 | 34.82 | 34.82 | 233 | +0.29(+0.83%) | |
Nov 13, 2017 | 34.44 | 34.54 | 34.38 | 34.54 | 15,665 | -0.07(-0.21%) |
Nov 10, 2017 | 34.68 | 34.68 | 34.58 | 34.61 | 3,099 | +0.04(+0.13%) |
Nov 09, 2017 | 34.62 | 34.62 | 34.55 | 34.56 | 2,606 | -0.21(-0.59%) |
Nov 08, 2017 | 34.64 | 34.78 | 34.64 | 34.77 | 3,840 | +0.23(+0.67%) |
Nov 07, 2017 | 34.64 | 34.64 | 34.47 | 34.54 | 5,123 | -0.09(-0.26%) |
Nov 06, 2017 | 34.43 | 34.63 | 34.32 | 34.63 | 5,592 | +0.08(+0.23%) |
Nov 03, 2017 | 34.57 | 34.59 | 34.55 | 34.55 | 3,429 | +0.07(+0.21%) |
Nov 02, 2017 | 34.57 | 34.57 | 34.47 | 34.47 | 2,942 | +0.00(+0.00%) |
Nov 01, 2017 | 34.56 | 34.56 | 34.47 | 34.47 | 3,479 | -0.10(-0.28%) |
Oct 31, 2017 | 34.42 | 34.57 | 34.42 | 34.57 | 610 | +0.25(+0.72%) |
Oct 30, 2017 | 34.10 | 34.32 | 34.07 | 34.32 | 21,486 | +0.40(+1.18%) |
Oct 27, 2017 | 33.94 | 33.94 | 33.90 | 33.92 | 842 | -0.04(-0.10%) |
Oct 26, 2017 | 33.96 | 33.96 | 33.94 | 33.96 | 2,367 | -0.00(-0.01%) |
Oct 25, 2017 | 33.97 | 33.98 | 33.88 | 33.96 | 10,076 | -0.15(-0.44%) |
Oct 24, 2017 | 34.08 | 34.15 | 34.08 | 34.11 | 1,542 | -0.02(-0.05%) |
Oct 23, 2017 | 34.35 | 34.35 | 34.13 | 34.13 | 2,961 | -0.38(-1.11%) |
Oct 20, 2017 | 34.75 | 34.75 | 34.51 | 34.51 | 1,879 | -0.41(-1.17%) |
Oct 19, 2017 | 34.91 | 34.92 | 34.91 | 34.92 | 2,240 | -0.09(-0.27%) |
Oct 18, 2017 | 34.86 | 35.01 | 34.86 | 35.01 | 5,273 | +0.32(+0.93%) |
Oct 17, 2017 | 34.68 | 34.69 | 34.63 | 34.69 | 2,027 | -0.22(-0.63%) |
Oct 16, 2017 | 34.87 | 34.92 | 34.75 | 34.91 | 6,406 | +0.06(+0.17%) |
Oct 13, 2017 | 34.91 | 34.93 | 34.85 | 34.85 | 3,439 | -0.01(-0.03%) |
Oct 12, 2017 | 34.86 | 34.86 | 34.86 | 34.86 | 563 | +0.22(+0.64%) |
Oct 11, 2017 | 34.60 | 34.65 | 34.60 | 34.64 | 6,479 | +0.08(+0.23%) |
Oct 10, 2017 | 34.45 | 34.56 | 34.42 | 34.56 | 4,748 | +0.41(+1.19%) |
Oct 09, 2017 | 34.33 | 34.33 | 34.15 | 34.15 | 3,351 | +0.08(+0.25%) |
Oct 06, 2017 | 34.01 | 34.07 | 34.01 | 34.07 | 2,487 | -0.23(-0.67%) |
Oct 05, 2017 | 34.41 | 34.41 | 34.23 | 34.29 | 5,844 | -0.11(-0.32%) |
Oct 04, 2017 | 34.51 | 34.51 | 34.40 | 34.40 | 4,287 | -0.13(-0.36%) |
Oct 03, 2017 | 34.53 | 34.56 | 34.53 | 34.53 | 1,233 | +0.05(+0.15%) |
Oct 02, 2017 | 34.54 | 34.58 | 34.45 | 34.48 | 3,128 | -0.15(-0.43%) |
Sep 29, 2017 | 34.46 | 34.64 | 34.46 | 34.63 | 3,514 | +0.36(+1.04%) |
Sep 28, 2017 | 34.21 | 34.30 | 34.20 | 34.27 | 1,703 | +0.05(+0.16%) |
Sep 27, 2017 | 34.20 | 34.22 | 34.00 | 34.22 | 827 | -0.34(-0.98%) |
Sep 26, 2017 | 34.48 | 34.57 | 34.44 | 34.55 | 2,264 | +0.05(+0.13%) |
Sep 25, 2017 | 34.70 | 34.70 | 34.50 | 34.51 | 1,606 | -0.22(-0.64%) |
Sep 22, 2017 | 34.64 | 34.73 | 34.64 | 34.73 | 5,268 | +0.11(+0.33%) |
Sep 21, 2017 | 34.58 | 34.62 | 34.56 | 34.62 | 1,126 | +0.02(+0.05%) |
Sep 20, 2017 | 34.91 | 34.91 | 34.60 | 34.60 | 31,711 | -0.31(-0.89%) |
Sep 19, 2017 | 34.95 | 34.95 | 34.91 | 34.91 | 1,260 | -0.02(-0.06%) |
Sep 18, 2017 | 35.16 | 35.16 | 34.93 | 34.93 | 1,730 | -0.25(-0.70%) |
Sep 15, 2017 | 35.09 | 35.18 | 35.09 | 35.18 | 1,594 | +0.26(+0.75%) |
Sep 14, 2017 | 34.77 | 34.91 | 34.77 | 34.91 | 1,772 | +0.18(+0.51%) |
Sep 13, 2017 | 34.97 | 34.97 | 34.74 | 34.74 | 1,279 | -0.41(-1.18%) |
Sep 12, 2017 | 35.16 | 35.16 | 35.15 | 35.15 | 641 | -0.16(-0.45%) |
Sep 11, 2017 | 35.21 | 35.33 | 35.21 | 35.31 | 6,287 | +0.21(+0.61%) |
Sep 08, 2017 | 35.08 | 35.10 | 35.00 | 35.10 | 2,347 | +0.19(+0.54%) |
Sep 07, 2017 | 34.78 | 34.97 | 34.78 | 34.91 | 4,284 | +0.37(+1.06%) |
Sep 06, 2017 | 34.46 | 34.61 | 34.46 | 34.54 | 18,229 | +0.39(+1.15%) |
Sep 05, 2017 | 34.37 | 34.37 | 34.10 | 34.15 | 3,949 | -0.27(-0.78%) |
Sep 01, 2017 | 34.61 | 34.61 | 34.39 | 34.42 | 7,936 | -0.25(-0.71%) |
Aug 31, 2017 | 34.55 | 34.67 | 34.54 | 34.67 | 1,916 | +0.32(+0.93%) |
Aug 30, 2017 | 34.31 | 34.38 | 34.31 | 34.35 | 7,380 | -0.02(-0.05%) |
Aug 29, 2017 | 34.38 | 34.39 | 34.34 | 34.37 | 8,776 | +0.15(+0.44%) |
Aug 28, 2017 | 34.37 | 34.37 | 34.19 | 34.22 | 7,275 | +0.07(+0.21%) |
Aug 25, 2017 | 34.07 | 34.16 | 34.07 | 34.14 | 3,538 | +0.08(+0.23%) |
Aug 24, 2017 | 34.09 | 34.09 | 34.07 | 34.07 | 846 | +0.04(+0.11%) |
Aug 22, 2017 | 34.03 | 34.03 | 34.03 | 214 | -0.09(-0.25%) | |
Aug 21, 2017 | 33.91 | 34.14 | 33.91 | 34.11 | 2,494 | +0.10(+0.29%) |
Aug 18, 2017 | 34.02 | 34.03 | 34.01 | 34.01 | 1,368 | -0.13(-0.38%) |
Aug 17, 2017 | 34.32 | 34.32 | 34.12 | 34.14 | 8,225 | -0.15(-0.44%) |
Aug 16, 2017 | 34.23 | 34.30 | 34.23 | 34.30 | 4,339 | +0.11(+0.31%) |
Aug 15, 2017 | 34.21 | 34.22 | 34.15 | 34.19 | 7,701 | -0.13(-0.37%) |
Aug 14, 2017 | 34.34 | 34.38 | 34.26 | 34.31 | 5,250 | +0.39(+1.14%) |
Aug 11, 2017 | 33.97 | 33.97 | 33.83 | 33.93 | 1,466 | -0.26(-0.76%) |
Aug 10, 2017 | 34.24 | 34.24 | 34.11 | 34.19 | 6,549 | -0.23(-0.67%) |
Aug 09, 2017 | 34.29 | 34.42 | 34.29 | 34.42 | 2,136 | +0.05(+0.16%) |
Aug 08, 2017 | 34.39 | 34.39 | 34.37 | 34.37 | 7,313 | -0.19(-0.54%) |
Aug 04, 2017 | 34.55 | 34.55 | 34.55 | 166 | -0.15(-0.44%) | |
Aug 03, 2017 | 34.71 | 34.80 | 34.67 | 34.71 | 2,980 | -0.03(-0.08%) |
Aug 02, 2017 | 34.58 | 34.73 | 34.58 | 34.73 | 2,280 | +0.29(+0.83%) |
Aug 01, 2017 | 34.43 | 34.45 | 34.40 | 34.45 | 2,655 | +0.20(+0.59%) |
Jul 31, 2017 | 34.08 | 34.28 | 33.98 | 34.24 | 14,774 | +0.16(+0.48%) |
Jul 28, 2017 | 34.03 | 34.08 | 33.98 | 34.08 | 3,503 | -0.10(-0.28%) |
Jul 27, 2017 | 34.30 | 34.30 | 34.12 | 34.18 | 5,214 | -0.03(-0.08%) |
Jul 26, 2017 | 33.91 | 34.25 | 33.91 | 34.21 | 16,456 | +0.29(+0.85%) |
Jul 25, 2017 | 34.03 | 34.03 | 33.92 | 33.92 | 827 | -0.09(-0.27%) |
Jul 24, 2017 | 33.86 | 34.01 | 33.85 | 34.01 | 5,575 | -0.06(-0.18%) |
Jul 21, 2017 | 33.88 | 34.07 | 33.88 | 34.07 | 2,815 | +0.03(+0.09%) |
Jul 20, 2017 | 34.07 | 33.84 | 34.04 | 2,148 | +0.20(+0.60%) | |
Jul 19, 2017 | 33.79 | 33.84 | 33.72 | 33.84 | 2,390 | -0.02(-0.05%) |
Jul 18, 2017 | 33.83 | 33.91 | 33.83 | 33.86 | 3,193 | +0.30(+0.90%) |
Jul 17, 2017 | 33.68 | 33.68 | 33.49 | 33.56 | 4,737 | -0.18(-0.53%) |
Jul 14, 2017 | 33.42 | 33.73 | 33.42 | 33.73 | 35,162 | +0.58(+1.75%) |
Jul 13, 2017 | 33.22 | 33.22 | 33.00 | 33.16 | 118,977 | +0.17(+0.51%) |
Jul 12, 2017 | 32.84 | 32.99 | 32.84 | 32.99 | 1,299 | +0.29(+0.90%) |
Jul 11, 2017 | 32.65 | 32.69 | 32.56 | 32.69 | 3,412 | -0.26(-0.79%) |
Jul 10, 2017 | 32.81 | 32.95 | 32.81 | 32.95 | 2,846 | +0.26(+0.81%) |
Jul 07, 2017 | 32.63 | 32.71 | 32.63 | 32.69 | 1,282 | -0.03(-0.09%) |
Jul 06, 2017 | 32.65 | 32.72 | 32.65 | 32.72 | 460 | -0.20(-0.60%) |
Jul 05, 2017 | 32.76 | 32.92 | 32.69 | 32.92 | 4,971 | +0.04(+0.14%) |
Jul 03, 2017 | 32.97 | 32.99 | 32.87 | 32.87 | 4,803 | -0.28(-0.86%) |
Jun 30, 2017 | 33.04 | 33.15 | 32.95 | 33.15 | 18,740 | +0.22(+0.68%) |
Jun 29, 2017 | 33.00 | 33.00 | 32.93 | 32.93 | 31,984 | -0.23(-0.68%) |
Jun 28, 2017 | 33.26 | 33.29 | 33.16 | 33.16 | 4,343 | -0.04(-0.13%) |
Jun 27, 2017 | 33.19 | 33.20 | 33.15 | 33.20 | 5,281 | -0.00(-0.00%) |
Jun 26, 2017 | 33.48 | 33.48 | 33.20 | 33.20 | 3,912 | -0.04(-0.12%) |
Jun 23, 2017 | 33.11 | 33.33 | 33.11 | 33.24 | 3,302 | +0.29(+0.89%) |
Jun 22, 2017 | 32.91 | 32.95 | 32.90 | 32.95 | 612 | -0.08(-0.23%) |
Jun 21, 2017 | 33.27 | 33.27 | 32.92 | 33.02 | 2,496 | -0.11(-0.32%) |
Jun 20, 2017 | 33.44 | 33.44 | 33.13 | 33.13 | 11,677 | -0.46(-1.37%) |
Jun 19, 2017 | 33.68 | 33.68 | 33.39 | 33.59 | 22,741 | -0.15(-0.45%) |
Jun 16, 2017 | 33.60 | 33.79 | 33.56 | 33.74 | 2,693 | +0.38(+1.14%) |
Jun 15, 2017 | 33.46 | 33.46 | 33.33 | 33.36 | 4,447 | -0.59(-1.73%) |
Jun 14, 2017 | 33.90 | 34.01 | 33.86 | 33.95 | 3,829 | +0.31(+0.91%) |
Jun 13, 2017 | 33.54 | 33.64 | 33.54 | 33.64 | 2,328 | +0.37(+1.11%) |
Jun 12, 2017 | 33.30 | 33.30 | 33.20 | 33.27 | 1,569 | -0.06(-0.18%) |
Jun 09, 2017 | 33.47 | 33.47 | 33.33 | 33.33 | 6,340 | -0.31(-0.92%) |
Jun 08, 2017 | 33.69 | 33.69 | 33.63 | 33.64 | 2,302 | -0.18(-0.54%) |
Jun 07, 2017 | 33.90 | 33.91 | 33.69 | 33.82 | 3,044 | +0.21(+0.63%) |
Jun 06, 2017 | 33.71 | 33.72 | 33.61 | 33.61 | 2,724 | -0.09(-0.26%) |
Jun 05, 2017 | 33.80 | 33.80 | 33.54 | 33.70 | 5,692 | -0.22(-0.65%) |
Jun 02, 2017 | 33.69 | 33.92 | 33.67 | 33.92 | 13,494 | +0.43(+1.28%) |
Jun 01, 2017 | 33.53 | 33.62 | 33.45 | 33.49 | 6,836 | +0.23(+0.68%) |
May 31, 2017 | 33.16 | 33.31 | 33.16 | 33.26 | 10,032 | +0.22(+0.66%) |
May 30, 2017 | 32.98 | 33.05 | 32.98 | 33.05 | 14,599 | +0.07(+0.22%) |
May 26, 2017 | 33.05 | 33.07 | 32.92 | 32.97 | 9,067 | +0.01(+0.04%) |
May 25, 2017 | 32.94 | 33.16 | 32.94 | 32.96 | 4,715 | +0.03(+0.08%) |
May 24, 2017 | 32.98 | 32.98 | 32.93 | 32.93 | 1,300 | +0.06(+0.18%) |
May 23, 2017 | 33.04 | 33.04 | 32.87 | 32.87 | 937 | -0.35(-1.04%) |
May 22, 2017 | 33.05 | 33.23 | 33.05 | 33.22 | 4,902 | +0.39(+1.20%) |
May 19, 2017 | 32.91 | 32.91 | 32.66 | 32.83 | 4,008 | +0.31(+0.95%) |
May 18, 2017 | 32.43 | 32.59 | 32.43 | 32.52 | 3,752 | -0.35(-1.07%) |
May 17, 2017 | 33.05 | 33.05 | 32.87 | 32.87 | 936 | -0.09(-0.28%) |
May 16, 2017 | 32.91 | 33.03 | 32.91 | 32.96 | 1,588 | +0.12(+0.38%) |
May 15, 2017 | 32.76 | 33.01 | 32.76 | 32.83 | 10,985 | +0.10(+0.32%) |
May 12, 2017 | 32.73 | 32.73 | 32.73 | 32.73 | 501 | +0.13(+0.40%) |
May 11, 2017 | 32.52 | 32.60 | 32.52 | 32.60 | 534 | +0.11(+0.35%) |
May 10, 2017 | 32.40 | 32.48 | 32.40 | 32.48 | 1,464 | -0.01(-0.03%) |
May 09, 2017 | 32.58 | 32.58 | 32.47 | 32.49 | 3,826 | +0.10(+0.32%) |
May 08, 2017 | 32.43 | 32.43 | 32.39 | 32.39 | 615 | +0.18(+0.55%) |
May 05, 2017 | 32.06 | 32.25 | 31.98 | 32.21 | 3,643 | +0.24(+0.74%) |
May 04, 2017 | 31.73 | 31.98 | 31.73 | 31.98 | 10,719 | +0.02(+0.07%) |
May 03, 2017 | 31.94 | 31.98 | 31.77 | 31.95 | 6,812 | +0.07(+0.21%) |
May 02, 2017 | 31.83 | 31.89 | 31.67 | 31.89 | 2,061 | +0.37(+1.16%) |