Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 36.98 | 37.38 | 36.98 | 37.05 | 80,937 | +0.21(+0.57%) |
Jun 28, 2018 | 36.70 | 36.94 | 36.47 | 36.84 | 72,236 | +0.07(+0.18%) |
Jun 27, 2018 | 37.16 | 37.42 | 36.77 | 36.77 | 225,728 | -0.29(-0.79%) |
Jun 26, 2018 | 37.27 | 37.27 | 36.98 | 37.07 | 54,298 | -0.09(-0.26%) |
Jun 25, 2018 | 37.71 | 37.71 | 36.93 | 37.16 | 265,796 | -0.63(-1.66%) |
Jun 22, 2018 | 38.08 | 38.14 | 37.79 | 37.79 | 54,187 | -0.04(-0.10%) |
Jun 21, 2018 | 38.15 | 38.15 | 37.76 | 37.83 | 100,929 | -0.40(-1.05%) |
Jun 20, 2018 | 38.16 | 38.31 | 38.04 | 38.23 | 69,184 | +0.14(+0.37%) |
Jun 19, 2018 | 38.27 | 38.33 | 37.81 | 38.09 | 99,388 | -0.58(-1.49%) |
Jun 18, 2018 | 38.42 | 38.69 | 38.34 | 38.66 | 44,260 | -0.01(-0.03%) |
Jun 15, 2018 | 38.69 | 38.19 | 38.67 | 72,244 | +0.08(+0.20%) | |
Jun 14, 2018 | 38.80 | 38.85 | 38.51 | 38.60 | 41,905 | -0.05(-0.12%) |
Jun 13, 2018 | 39.02 | 39.02 | 38.63 | 38.64 | 76,575 | -0.31(-0.80%) |
Jun 12, 2018 | 38.96 | 39.05 | 38.84 | 38.95 | 70,296 | +0.01(+0.02%) |
Jun 11, 2018 | 38.84 | 39.06 | 38.84 | 38.95 | 59,613 | +0.09(+0.22%) |
Jun 08, 2018 | 38.58 | 38.86 | 38.53 | 38.86 | 97,351 | +0.23(+0.59%) |
Jun 07, 2018 | 38.66 | 38.76 | 38.41 | 38.63 | 353,376 | +0.02(+0.05%) |
Jun 06, 2018 | 38.61 | 38.22 | 38.61 | 121,854 | +0.30(+0.79%) | |
Jun 05, 2018 | 38.18 | 38.33 | 38.10 | 38.31 | 67,224 | +0.13(+0.35%) |
Jun 04, 2018 | 38.26 | 38.43 | 38.09 | 38.18 | 170,267 | +0.04(+0.10%) |
Jun 01, 2018 | 38.01 | 38.26 | 38.01 | 38.14 | 142,967 | +0.39(+1.03%) |
May 31, 2018 | 38.24 | 38.26 | 37.69 | 37.75 | 133,066 | -0.55(-1.43%) |
May 30, 2018 | 38.02 | 38.41 | 37.98 | 38.30 | 110,565 | +0.47(+1.25%) |
May 29, 2018 | 37.91 | 38.06 | 37.60 | 37.83 | 111,758 | -0.33(-0.87%) |
May 25, 2018 | 38.16 | 38.16 | 38.16 | 0 | +0.01(+0.02%) | |
May 24, 2018 | 37.80 | 38.18 | 37.80 | 38.15 | 90,054 | +0.27(+0.72%) |
May 23, 2018 | 37.74 | 37.88 | 37.60 | 37.88 | 103,374 | -0.04(-0.10%) |
May 22, 2018 | 38.45 | 38.47 | 37.90 | 37.91 | 88,533 | -0.48(-1.26%) |
May 21, 2018 | 38.18 | 38.51 | 38.15 | 38.40 | 53,045 | +0.46(+1.22%) |
May 18, 2018 | 37.79 | 38.00 | 37.79 | 37.93 | 58,467 | +0.11(+0.30%) |
May 17, 2018 | 37.72 | 38.04 | 37.72 | 37.82 | 170,727 | +0.07(+0.18%) |
May 16, 2018 | 37.56 | 37.92 | 37.56 | 37.75 | 257,783 | +0.22(+0.58%) |
May 15, 2018 | 37.47 | 37.59 | 37.36 | 37.54 | 1,141,456 | -0.11(-0.30%) |
May 14, 2018 | 37.88 | 37.88 | 37.55 | 37.65 | 109,809 | -0.15(-0.40%) |
May 11, 2018 | 37.69 | 37.94 | 37.69 | 37.80 | 68,993 | +0.14(+0.38%) |
May 10, 2018 | 37.54 | 37.74 | 37.49 | 37.66 | 244,805 | +0.27(+0.73%) |
May 09, 2018 | 37.27 | 37.48 | 37.19 | 37.39 | 56,586 | +0.20(+0.53%) |
May 08, 2018 | 36.87 | 37.24 | 36.87 | 37.19 | 78,560 | +0.38(+1.03%) |
May 07, 2018 | 36.70 | 36.92 | 36.61 | 36.81 | 119,815 | +0.25(+0.67%) |
May 04, 2018 | 35.94 | 36.70 | 35.86 | 36.56 | 51,432 | +0.47(+1.31%) |
May 03, 2018 | 35.90 | 36.22 | 35.48 | 36.09 | 127,841 | +0.12(+0.34%) |
May 02, 2018 | 36.17 | 36.40 | 35.95 | 35.97 | 129,426 | -0.27(-0.76%) |
May 01, 2018 | 36.34 | 36.34 | 35.83 | 36.24 | 229,135 | -0.14(-0.39%) |
Apr 30, 2018 | 36.87 | 36.93 | 36.38 | 36.38 | 135,472 | -0.38(-1.03%) |
Apr 27, 2018 | 36.72 | 36.80 | 36.48 | 36.76 | 70,210 | +0.03(+0.08%) |
Apr 26, 2018 | 37.02 | 37.02 | 36.48 | 36.73 | 249,003 | -0.27(-0.74%) |
Apr 25, 2018 | 36.97 | 37.16 | 36.69 | 37.01 | 70,783 | +0.02(+0.05%) |
Apr 24, 2018 | 38.11 | 38.17 | 36.66 | 36.99 | 105,885 | -0.93(-2.44%) |
Apr 23, 2018 | 37.99 | 38.12 | 37.73 | 37.91 | 68,381 | -0.02(-0.05%) |
Apr 20, 2018 | 38.23 | 38.26 | 37.82 | 37.93 | 58,133 | -0.27(-0.72%) |
Apr 19, 2018 | 38.35 | 38.42 | 38.03 | 38.21 | 66,815 | -0.18(-0.47%) |
Apr 18, 2018 | 38.17 | 38.54 | 38.15 | 38.39 | 93,048 | +0.44(+1.17%) |
Apr 17, 2018 | 38.02 | 38.06 | 37.82 | 37.94 | 96,254 | +0.18(+0.48%) |
Apr 16, 2018 | 37.48 | 37.85 | 37.46 | 37.76 | 166,827 | +0.57(+1.53%) |
Apr 13, 2018 | 37.51 | 37.53 | 37.07 | 37.20 | 74,128 | -0.09(-0.23%) |
Apr 12, 2018 | 37.03 | 37.45 | 37.03 | 37.28 | 62,938 | +0.45(+1.23%) |
Apr 11, 2018 | 36.82 | 37.04 | 36.77 | 36.83 | 127,897 | -0.21(-0.56%) |
Apr 10, 2018 | 37.02 | 37.22 | 36.84 | 37.04 | 166,923 | +0.51(+1.40%) |
Apr 09, 2018 | 36.78 | 37.05 | 36.50 | 36.52 | 266,153 | -0.11(-0.31%) |
Apr 06, 2018 | 37.36 | 37.51 | 36.29 | 36.64 | 260,000 | -1.05(-2.78%) |
Apr 05, 2018 | 37.58 | 37.77 | 37.43 | 37.69 | 152,438 | +0.30(+0.81%) |
Apr 04, 2018 | 36.49 | 37.41 | 36.47 | 37.39 | 586,762 | +0.27(+0.74%) |
Apr 03, 2018 | 36.74 | 37.14 | 36.57 | 37.11 | 1,000,710 | +0.61(+1.68%) |
Apr 02, 2018 | 37.30 | 37.39 | 36.14 | 36.50 | 1,210,069 | -0.94(-2.50%) |
Mar 29, 2018 | 37.43 | 37.43 | 37.43 | 0 | +0.62(+1.70%) | |
Mar 28, 2018 | 36.92 | 37.08 | 36.61 | 36.81 | 102,812 | -0.09(-0.26%) |
Mar 27, 2018 | 37.60 | 37.72 | 36.74 | 36.90 | 134,370 | -0.62(-1.66%) |
Mar 26, 2018 | 37.28 | 37.56 | 36.87 | 37.53 | 202,028 | +0.76(+2.06%) |
Mar 23, 2018 | 37.45 | 37.65 | 36.73 | 36.77 | 71,154 | -0.66(-1.77%) |
Mar 22, 2018 | 38.20 | 38.33 | 37.41 | 37.43 | 86,161 | -1.12(-2.90%) |
Mar 21, 2018 | 38.51 | 38.89 | 38.43 | 38.55 | 65,594 | -0.02(-0.05%) |
Mar 20, 2018 | 38.58 | 38.68 | 38.48 | 38.57 | 56,067 | +0.25(+0.64%) |
Mar 19, 2018 | 38.48 | 38.54 | 38.03 | 38.32 | 73,072 | -0.31(-0.81%) |
Mar 16, 2018 | 38.39 | 38.75 | 38.35 | 38.64 | 72,662 | +0.30(+0.79%) |
Mar 15, 2018 | 38.48 | 38.57 | 38.29 | 38.33 | 60,714 | -0.05(-0.12%) |
Mar 14, 2018 | 38.94 | 38.94 | 38.34 | 38.38 | 82,990 | -0.35(-0.90%) |
Mar 13, 2018 | 38.86 | 39.10 | 38.67 | 38.73 | 111,626 | +0.03(+0.08%) |
Mar 12, 2018 | 39.01 | 39.01 | 38.61 | 38.70 | 93,268 | -0.26(-0.66%) |
Mar 09, 2018 | 38.40 | 38.96 | 38.31 | 38.96 | 71,068 | +0.80(+2.10%) |
Mar 08, 2018 | 38.06 | 38.21 | 37.85 | 38.15 | 97,714 | +0.21(+0.55%) |
Mar 07, 2018 | 38.01 | 37.95 | 96,345 | -0.02(-0.05%) | ||
Mar 06, 2018 | 37.85 | 38.03 | 37.69 | 37.97 | 85,892 | +0.25(+0.65%) |
Mar 05, 2018 | 37.19 | 37.80 | 37.07 | 37.72 | 119,789 | +0.36(+0.96%) |
Mar 02, 2018 | 37.04 | 37.46 | 36.76 | 37.36 | 141,330 | +0.02(+0.05%) |
Mar 01, 2018 | 37.83 | 38.05 | 37.13 | 37.34 | 304,409 | -0.50(-1.32%) |
Feb 28, 2018 | 38.42 | 38.48 | 37.84 | 37.84 | 101,643 | -0.42(-1.11%) |
Feb 27, 2018 | 38.83 | 39.00 | 38.27 | 38.27 | 104,565 | -0.54(-1.39%) |
Feb 26, 2018 | 38.63 | 38.86 | 38.41 | 38.81 | 82,482 | +0.39(+1.01%) |
Feb 23, 2018 | 38.27 | 38.42 | 38.06 | 38.42 | 90,658 | +0.37(+0.97%) |
Feb 22, 2018 | 37.97 | 38.05 | 80,350 | +0.00(+0.00%) | ||
Feb 21, 2018 | 37.99 | 38.67 | 37.99 | 38.05 | 169,266 | +0.08(+0.20%) |
Feb 20, 2018 | 38.09 | 38.23 | 37.85 | 37.97 | 95,682 | -0.26(-0.69%) |
Feb 16, 2018 | 38.24 | 38.24 | 38.24 | 0 | -0.01(-0.02%) | |
Feb 15, 2018 | 38.14 | 38.26 | 37.87 | 38.25 | 121,170 | +0.33(+0.87%) |
Feb 14, 2018 | 37.21 | 37.97 | 37.19 | 37.92 | 267,319 | +0.50(+1.34%) |
Feb 13, 2018 | 37.14 | 37.47 | 37.00 | 37.42 | 173,077 | +0.11(+0.30%) |
Feb 12, 2018 | 36.86 | 37.57 | 36.80 | 37.30 | 318,005 | +0.59(+1.59%) |
Feb 09, 2018 | 36.90 | 36.99 | 35.61 | 36.72 | 305,052 | +0.21(+0.57%) |
Feb 08, 2018 | 37.86 | 37.86 | 36.51 | 36.51 | 176,276 | -1.32(-3.49%) |
Feb 07, 2018 | 37.67 | 38.31 | 37.58 | 37.83 | 241,207 | +0.15(+0.40%) |
Feb 06, 2018 | 36.64 | 37.90 | 36.37 | 37.68 | 526,630 | -0.11(-0.29%) |
Feb 05, 2018 | 38.45 | 38.82 | 37.30 | 37.79 | 348,610 | -1.02(-2.62%) |
Feb 02, 2018 | 39.49 | 39.49 | 38.76 | 38.81 | 330,748 | -0.87(-2.19%) |
Feb 01, 2018 | 39.49 | 39.91 | 39.45 | 39.67 | 256,244 | +0.03(+0.07%) |
Jan 31, 2018 | 39.86 | 40.18 | 39.51 | 39.65 | 186,028 | +0.04(+0.10%) |
Jan 30, 2018 | 39.74 | 39.76 | 39.64 | 39.61 | 192,924 | -0.34(-0.85%) |
Jan 29, 2018 | 40.16 | 40.36 | 39.93 | 39.95 | 189,747 | -0.30(-0.75%) |
Jan 26, 2018 | 40.01 | 40.25 | 39.87 | 40.25 | 84,112 | +0.37(+0.94%) |
Jan 25, 2018 | 40.13 | 40.13 | 39.58 | 39.88 | 122,735 | -0.10(-0.25%) |
Jan 24, 2018 | 40.06 | 40.16 | 39.71 | 39.98 | 124,490 | -0.15(-0.38%) |
Jan 23, 2018 | 40.14 | 40.16 | 39.93 | 40.13 | 106,637 | +0.00(+0.00%) |
Jan 22, 2018 | 40.08 | 40.14 | 39.83 | 40.13 | 85,663 | +0.06(+0.14%) |
Jan 19, 2018 | 39.85 | 40.09 | 39.72 | 40.07 | 62,075 | +0.32(+0.81%) |
Jan 18, 2018 | 39.79 | 39.95 | 39.72 | 39.75 | 252,729 | -0.06(-0.14%) |
Jan 17, 2018 | 39.83 | 39.89 | 39.69 | 39.81 | 94,152 | +0.13(+0.33%) |
Jan 16, 2018 | 40.28 | 40.28 | 39.52 | 39.67 | 299,623 | -0.47(-1.18%) |
Jan 12, 2018 | 40.15 | 40.15 | 40.15 | 0 | +0.32(+0.81%) | |
Jan 11, 2018 | 39.26 | 39.84 | 39.26 | 39.83 | 132,439 | +0.76(+1.94%) |
Jan 10, 2018 | 39.15 | 39.23 | 39.01 | 39.07 | 217,001 | -0.10(-0.25%) |
Jan 09, 2018 | 39.19 | 39.32 | 39.12 | 39.16 | 123,010 | +0.05(+0.12%) |
Jan 08, 2018 | 38.96 | 39.14 | 38.89 | 39.12 | 213,008 | +0.20(+0.51%) |
Jan 05, 2018 | 38.99 | 38.99 | 38.77 | 38.92 | 130,705 | +0.06(+0.15%) |
Jan 04, 2018 | 38.83 | 38.93 | 38.68 | 38.86 | 184,031 | +0.15(+0.39%) |
Jan 03, 2018 | 38.61 | 38.72 | 38.51 | 38.71 | 133,971 | +0.11(+0.29%) |
Jan 02, 2018 | 38.48 | 38.60 | 38.46 | 38.60 | 324,834 | +0.27(+0.71%) |
Dec 29, 2017 | 38.32 | 38.32 | 38.32 | 0 | -0.19(-0.50%) | |
Dec 28, 2017 | 38.48 | 38.53 | 38.32 | 38.52 | 164,589 | +0.10(+0.26%) |
Dec 27, 2017 | 38.39 | 38.46 | 38.32 | 38.42 | 56,606 | +0.09(+0.22%) |
Dec 26, 2017 | 38.29 | 38.43 | 38.29 | 38.33 | 47,991 | +0.03(+0.07%) |
Dec 22, 2017 | 38.24 | 38.31 | 38.06 | 38.31 | 38,425 | +0.09(+0.25%) |
Dec 21, 2017 | 38.18 | 38.26 | 38.07 | 38.21 | 48,122 | +0.11(+0.30%) |
Dec 20, 2017 | 38.15 | 38.21 | 38.03 | 38.10 | 111,550 | +0.17(+0.45%) |
Dec 19, 2017 | 38.09 | 38.09 | 37.86 | 37.93 | 129,077 | -0.07(-0.17%) |
Dec 18, 2017 | 37.82 | 38.01 | 37.82 | 37.99 | 51,681 | +0.41(+1.10%) |
Dec 15, 2017 | 37.34 | 37.75 | 37.34 | 37.58 | 62,590 | +0.39(+1.04%) |
Dec 14, 2017 | 37.56 | 37.58 | 37.16 | 37.19 | 62,187 | -0.30(-0.80%) |
Dec 13, 2017 | 37.48 | 37.70 | 37.47 | 37.49 | 104,444 | +0.07(+0.18%) |
Dec 12, 2017 | 37.48 | 37.55 | 37.43 | 37.43 | 88,749 | +0.00(+0.00%) |
Dec 11, 2017 | 37.56 | 37.61 | 37.39 | 37.43 | 55,252 | -0.14(-0.38%) |
Dec 08, 2017 | 37.62 | 37.65 | 37.44 | 37.57 | 103,082 | +0.18(+0.49%) |
Dec 07, 2017 | 37.01 | 37.40 | 37.01 | 37.39 | 195,326 | +0.36(+0.98%) |
Dec 06, 2017 | 36.99 | 37.16 | 36.99 | 37.02 | 153,175 | -0.04(-0.12%) |
Dec 05, 2017 | 37.43 | 37.43 | 37.03 | 37.07 | 98,178 | -0.29(-0.79%) |
Dec 04, 2017 | 37.49 | 37.68 | 37.36 | 37.36 | 102,232 | +0.19(+0.51%) |
Dec 01, 2017 | 37.46 | 37.46 | 36.76 | 37.17 | 118,000 | -0.36(-0.95%) |
Nov 30, 2017 | 37.04 | 37.62 | 37.04 | 37.53 | 196,472 | +0.59(+1.61%) |
Nov 29, 2017 | 36.65 | 36.95 | 36.65 | 36.94 | 137,202 | +0.30(+0.82%) |
Nov 28, 2017 | 36.17 | 36.64 | 36.10 | 36.64 | 83,582 | +0.56(+1.54%) |
Nov 27, 2017 | 36.06 | 36.14 | 36.03 | 36.08 | 78,212 | +0.01(+0.03%) |
Nov 24, 2017 | 36.19 | 36.19 | 36.03 | 36.07 | 30,235 | -0.02(-0.05%) |
Nov 22, 2017 | 36.17 | 36.17 | 36.06 | 36.09 | 105,077 | +0.00(+0.00%) |
Nov 21, 2017 | 35.93 | 36.09 | 35.92 | 36.09 | 67,072 | +0.30(+0.84%) |
Nov 20, 2017 | 35.57 | 35.79 | 35.57 | 35.79 | 61,776 | +0.26(+0.74%) |
Nov 17, 2017 | 35.57 | 35.62 | 35.46 | 35.52 | 57,235 | -0.14(-0.40%) |
Nov 16, 2017 | 35.38 | 35.72 | 35.38 | 35.67 | 101,820 | +0.41(+1.18%) |
Nov 15, 2017 | 35.25 | 35.34 | 35.09 | 35.25 | 87,520 | -0.16(-0.45%) |
Nov 14, 2017 | 35.33 | 35.43 | 35.30 | 35.41 | 95,418 | +0.00(+0.00%) |
Nov 13, 2017 | 35.36 | 35.43 | 35.28 | 35.41 | 103,779 | -0.06(-0.16%) |
Nov 10, 2017 | 35.35 | 35.49 | 35.34 | 35.47 | 770,358 | +0.06(+0.16%) |
Nov 09, 2017 | 35.61 | 35.67 | 35.27 | 35.41 | 177,259 | -0.37(-1.05%) |
Nov 08, 2017 | 35.73 | 35.83 | 35.65 | 35.79 | 75,727 | +0.02(+0.05%) |
Nov 07, 2017 | 35.93 | 35.97 | 35.71 | 35.77 | 104,683 | -0.14(-0.40%) |
Nov 06, 2017 | 35.89 | 35.98 | 35.85 | 35.91 | 79,238 | -0.01(-0.02%) |
Nov 03, 2017 | 35.94 | 36.01 | 35.87 | 35.92 | 96,129 | +0.00(+0.00%) |
Nov 02, 2017 | 35.78 | 35.95 | 35.71 | 35.92 | 55,822 | +0.12(+0.34%) |
Nov 01, 2017 | 36.03 | 36.03 | 35.78 | 35.80 | 175,656 | -0.07(-0.18%) |
Oct 31, 2017 | 35.85 | 35.95 | 35.79 | 35.86 | 105,646 | +0.13(+0.37%) |
Oct 30, 2017 | 36.00 | 35.72 | 35.73 | 52,059 | -0.32(-0.89%) | |
Oct 27, 2017 | 35.88 | 36.05 | 35.82 | 36.05 | 68,876 | +0.13(+0.37%) |
Oct 26, 2017 | 35.88 | 36.03 | 35.84 | 35.92 | 206,358 | +0.20(+0.55%) |
Oct 25, 2017 | 36.10 | 36.15 | 35.55 | 35.72 | 134,497 | -0.40(-1.10%) |
Oct 24, 2017 | 36.02 | 36.16 | 36.02 | 36.12 | 106,927 | +0.21(+0.58%) |
Oct 23, 2017 | 36.08 | 36.10 | 35.91 | 35.91 | 71,136 | -0.15(-0.42%) |
Oct 20, 2017 | 35.83 | 36.06 | 35.81 | 36.06 | 96,278 | +0.36(+1.00%) |
Oct 19, 2017 | 35.65 | 35.70 | 35.43 | 35.70 | 136,668 | -0.10(-0.29%) |
Oct 18, 2017 | 35.78 | 35.88 | 35.76 | 35.81 | 247,072 | +0.08(+0.24%) |
Oct 17, 2017 | 35.85 | 35.90 | 35.69 | 35.72 | 181,120 | -0.11(-0.32%) |
Oct 16, 2017 | 35.89 | 35.92 | 35.75 | 35.84 | 81,510 | -0.01(-0.03%) |
Oct 13, 2017 | 36.00 | 36.06 | 35.82 | 35.85 | 95,397 | -0.06(-0.17%) |
Oct 12, 2017 | 35.68 | 35.97 | 35.68 | 35.91 | 52,611 | +0.15(+0.41%) |
Oct 11, 2017 | 35.69 | 35.79 | 35.68 | 35.76 | 60,115 | +0.06(+0.16%) |
Oct 10, 2017 | 35.79 | 35.88 | 35.67 | 35.70 | 90,366 | +0.11(+0.32%) |
Oct 09, 2017 | 35.69 | 35.71 | 35.52 | 35.59 | 244,057 | -0.05(-0.13%) |
Oct 06, 2017 | 35.56 | 35.70 | 35.54 | 35.64 | 98,272 | +0.02(+0.05%) |
Oct 05, 2017 | 35.62 | 35.66 | 35.52 | 35.62 | 206,465 | +0.01(+0.03%) |
Oct 04, 2017 | 35.63 | 35.71 | 35.58 | 35.61 | 279,711 | -0.03(-0.08%) |
Oct 03, 2017 | 35.37 | 35.64 | 35.36 | 35.64 | 346,795 | +0.29(+0.83%) |
Oct 02, 2017 | 35.11 | 35.35 | 35.10 | 35.35 | 1,780,123 | +0.36(+1.02%) |
Sep 29, 2017 | 34.93 | 35.03 | 34.88 | 34.99 | 197,575 | +0.10(+0.30%) |
Sep 28, 2017 | 34.80 | 34.90 | 34.77 | 34.88 | 51,947 | +0.02(+0.05%) |
Sep 27, 2017 | 34.95 | 34.68 | 34.86 | 222,809 | +0.17(+0.49%) | |
Sep 26, 2017 | 34.77 | 34.78 | 34.67 | 34.70 | 151,021 | -0.02(-0.05%) |
Sep 25, 2017 | 34.72 | 34.73 | 34.53 | 34.71 | 65,561 | -0.01(-0.03%) |
Sep 22, 2017 | 34.58 | 34.75 | 34.58 | 34.72 | 53,150 | +0.11(+0.33%) |
Sep 21, 2017 | 34.57 | 34.66 | 34.49 | 34.61 | 64,836 | +0.04(+0.12%) |
Sep 20, 2017 | 34.40 | 34.60 | 34.40 | 34.57 | 113,443 | +0.25(+0.74%) |
Sep 19, 2017 | 34.30 | 34.36 | 34.27 | 34.32 | 152,537 | +0.08(+0.22%) |
Sep 18, 2017 | 34.16 | 34.28 | 34.16 | 34.24 | 153,810 | +0.19(+0.57%) |
Sep 15, 2017 | 33.87 | 34.05 | 33.87 | 34.05 | 62,595 | +0.10(+0.29%) |
Sep 14, 2017 | 33.86 | 33.99 | 33.80 | 33.95 | 61,295 | +0.04(+0.11%) |
Sep 13, 2017 | 33.95 | 33.95 | 33.79 | 33.91 | 76,675 | -0.06(-0.17%) |
Sep 12, 2017 | 33.82 | 33.97 | 33.82 | 33.97 | 62,396 | +0.23(+0.67%) |
Sep 11, 2017 | 33.52 | 33.74 | 33.52 | 33.74 | 76,908 | +0.42(+1.27%) |
Sep 08, 2017 | 33.04 | 33.36 | 32.98 | 33.32 | 38,995 | +0.22(+0.65%) |
Sep 07, 2017 | 33.01 | 33.12 | 32.90 | 33.10 | 36,297 | +0.06(+0.17%) |
Sep 06, 2017 | 33.09 | 33.12 | 33.01 | 33.04 | 49,737 | -0.03(-0.09%) |
Sep 05, 2017 | 33.33 | 33.35 | 32.98 | 33.07 | 113,236 | -0.34(-1.01%) |
Sep 01, 2017 | 33.40 | 33.51 | 33.40 | 33.41 | 158,196 | +0.06(+0.17%) |
Aug 31, 2017 | 33.17 | 33.37 | 33.17 | 33.36 | 97,320 | +0.25(+0.77%) |
Aug 30, 2017 | 32.88 | 33.14 | 32.87 | 33.10 | 103,258 | +0.20(+0.60%) |
Aug 29, 2017 | 32.57 | 32.91 | 32.57 | 32.90 | 90,856 | +0.17(+0.52%) |
Aug 28, 2017 | 32.88 | 32.88 | 32.68 | 32.73 | 173,419 | -0.03(-0.09%) |
Aug 25, 2017 | 32.63 | 32.86 | 32.63 | 32.76 | 92,088 | +0.27(+0.84%) |
Aug 24, 2017 | 32.73 | 32.73 | 32.48 | 32.49 | 72,141 | -0.15(-0.46%) |
Aug 23, 2017 | 32.80 | 32.83 | 32.64 | 32.64 | 104,062 | -0.32(-0.97%) |
Aug 22, 2017 | 32.71 | 32.99 | 32.71 | 32.96 | 67,283 | +0.35(+1.07%) |
Aug 21, 2017 | 32.65 | 32.68 | 32.55 | 32.61 | 117,619 | -0.05(-0.14%) |
Aug 18, 2017 | 32.77 | 32.86 | 32.62 | 32.66 | 106,308 | -0.14(-0.43%) |
Aug 17, 2017 | 33.37 | 33.38 | 32.80 | 32.80 | 132,731 | -0.67(-2.00%) |
Aug 16, 2017 | 33.53 | 33.61 | 33.45 | 33.47 | 274,001 | +0.02(+0.06%) |
Aug 15, 2017 | 33.59 | 33.59 | 33.42 | 33.45 | 109,673 | -0.06(-0.17%) |
Aug 14, 2017 | 33.37 | 33.59 | 33.37 | 33.51 | 60,703 | +0.36(+1.08%) |
Aug 11, 2017 | 33.15 | 33.27 | 33.06 | 33.15 | 98,285 | +0.08(+0.23%) |
Aug 10, 2017 | 33.50 | 33.50 | 33.07 | 33.07 | 125,821 | -0.54(-1.60%) |
Aug 09, 2017 | 33.63 | 33.69 | 33.53 | 33.61 | 95,109 | -0.12(-0.36%) |
Aug 08, 2017 | 33.70 | 33.98 | 33.68 | 33.73 | 198,975 | -0.02(-0.06%) |
Aug 07, 2017 | 33.69 | 33.78 | 33.62 | 33.75 | 66,647 | +0.06(+0.17%) |
Aug 04, 2017 | 33.59 | 33.69 | 33.53 | 33.69 | 227,641 | +0.19(+0.56%) |
Aug 03, 2017 | 33.42 | 33.52 | 33.40 | 33.51 | 86,190 | +0.10(+0.31%) |
Aug 02, 2017 | 33.31 | 33.43 | 33.17 | 33.40 | 137,517 | +0.11(+0.34%) |
Aug 01, 2017 | 33.37 | 33.37 | 33.18 | 33.29 | 405,015 | +0.04(+0.11%) |
Jul 31, 2017 | 33.43 | 33.43 | 33.25 | 33.25 | 50,578 | -0.10(-0.31%) |
Jul 28, 2017 | 33.30 | 33.38 | 33.16 | 33.36 | 37,872 | +0.00(+0.00%) |
Jul 27, 2017 | 33.66 | 33.66 | 33.20 | 33.36 | 53,310 | -0.30(-0.89%) |
Jul 26, 2017 | 33.85 | 33.86 | 33.62 | 33.66 | 75,627 | -0.11(-0.33%) |
Jul 25, 2017 | 33.94 | 33.94 | 33.73 | 33.77 | 66,496 | +0.07(+0.20%) |
Jul 24, 2017 | 33.74 | 33.75 | 33.68 | 33.70 | 57,449 | -0.07(-0.19%) |
Jul 21, 2017 | 33.70 | 33.77 | 33.59 | 33.77 | 96,100 | +0.00(+0.00%) |
Jul 20, 2017 | 34.00 | 34.00 | 33.76 | 33.77 | 115,119 | -0.16(-0.47%) |
Jul 19, 2017 | 33.89 | 33.97 | 33.83 | 33.93 | 124,980 | +0.04(+0.11%) |
Jul 18, 2017 | 34.01 | 34.01 | 33.83 | 33.89 | 54,376 | -0.16(-0.47%) |
Jul 17, 2017 | 34.07 | 34.12 | 33.97 | 34.05 | 124,546 | -0.03(-0.08%) |
Jul 14, 2017 | 34.00 | 34.15 | 34.00 | 34.08 | 80,988 | +0.13(+0.39%) |
Jul 13, 2017 | 33.99 | 34.03 | 33.86 | 33.95 | 103,682 | +0.00(+0.00%) |
Jul 12, 2017 | 33.95 | 34.20 | 33.94 | 33.95 | 107,841 | +0.23(+0.67%) |
Jul 11, 2017 | 33.74 | 33.83 | 33.52 | 33.72 | 188,174 | -0.03(-0.08%) |
Jul 10, 2017 | 33.68 | 33.89 | 33.67 | 33.75 | 109,004 | -0.01(-0.03%) |
Jul 07, 2017 | 33.46 | 33.81 | 33.36 | 33.76 | 136,446 | +0.39(+1.17%) |
Jul 06, 2017 | 33.52 | 33.62 | 33.31 | 33.37 | 192,347 | -0.26(-0.77%) |
Jul 05, 2017 | 33.50 | 33.66 | 33.42 | 33.63 | 725,331 | +0.13(+0.39%) |