Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.44 | 32.62 | 31.40 | 31.84 | 1,220,634 | +0.28(+0.89%) |
Apr 27, 2018 | 32.21 | 32.41 | 31.55 | 31.56 | 1,041,300 | -0.88(-2.70%) |
Apr 26, 2018 | 32.98 | 33.13 | 32.23 | 32.44 | 1,246,356 | -0.36(-1.10%) |
Apr 25, 2018 | 32.37 | 33.09 | 32.13 | 32.80 | 929,360 | +0.41(+1.26%) |
Apr 24, 2018 | 32.68 | 33.29 | 31.95 | 32.39 | 1,251,331 | -0.41(-1.25%) |
Apr 23, 2018 | 31.96 | 32.86 | 31.72 | 32.80 | 868,411 | +0.68(+2.12%) |
Apr 20, 2018 | 32.03 | 32.43 | 31.44 | 32.12 | 810,727 | -0.06(-0.18%) |
Apr 19, 2018 | 31.96 | 32.82 | 31.74 | 32.18 | 1,258,229 | +0.32(+1.01%) |
Apr 18, 2018 | 31.55 | 32.27 | 31.05 | 31.85 | 1,326,841 | +0.65(+2.09%) |
Apr 17, 2018 | 30.53 | 31.45 | 30.28 | 31.20 | 912,677 | +0.67(+2.20%) |
Apr 16, 2018 | 30.67 | 30.87 | 30.21 | 30.53 | 992,965 | +0.00(+0.00%) |
Apr 13, 2018 | 30.32 | 30.74 | 30.02 | 30.53 | 1,152,976 | +0.74(+2.48%) |
Apr 12, 2018 | 30.13 | 30.17 | 29.44 | 29.79 | 1,109,950 | -0.22(-0.75%) |
Apr 11, 2018 | 28.94 | 30.41 | 28.92 | 30.02 | 1,822,880 | +1.01(+3.49%) |
Apr 10, 2018 | 28.09 | 29.11 | 27.69 | 29.00 | 1,754,072 | +1.83(+6.73%) |
Apr 09, 2018 | 27.05 | 27.67 | 26.91 | 27.18 | 1,393,337 | +0.33(+1.23%) |
Apr 06, 2018 | 27.85 | 28.11 | 26.23 | 26.85 | 1,754,525 | -1.29(-4.60%) |
Apr 05, 2018 | 28.00 | 28.32 | 27.83 | 28.14 | 1,591,837 | +0.23(+0.84%) |
Apr 04, 2018 | 27.44 | 28.04 | 27.21 | 27.91 | 959,090 | -0.18(-0.62%) |
Apr 03, 2018 | 27.56 | 28.17 | 26.95 | 28.08 | 1,264,423 | +0.75(+2.74%) |
Apr 02, 2018 | 28.86 | 28.88 | 26.78 | 27.33 | 1,044,071 | -1.76(-6.05%) |
Mar 29, 2018 | 29.09 | 29.09 | 29.09 | 0 | +1.13(+4.03%) | |
Mar 28, 2018 | 27.60 | 28.00 | 27.45 | 27.96 | 976,884 | +0.42(+1.52%) |
Mar 27, 2018 | 28.54 | 28.60 | 27.40 | 27.55 | 1,529,356 | -1.02(-3.58%) |
Mar 26, 2018 | 28.94 | 28.94 | 27.97 | 28.57 | 980,462 | +0.25(+0.89%) |
Mar 23, 2018 | 28.52 | 29.16 | 28.10 | 28.31 | 1,026,069 | -0.09(-0.31%) |
Mar 22, 2018 | 28.61 | 28.99 | 28.35 | 28.40 | 869,706 | -0.67(-2.31%) |
Mar 21, 2018 | 28.34 | 29.39 | 28.22 | 29.07 | 1,008,422 | +1.03(+3.68%) |
Mar 20, 2018 | 27.49 | 28.28 | 27.46 | 28.04 | 779,940 | +0.81(+2.96%) |
Mar 19, 2018 | 27.84 | 27.94 | 26.88 | 27.23 | 1,083,796 | -0.85(-3.01%) |
Mar 16, 2018 | 27.79 | 28.28 | 27.51 | 28.08 | 1,513,206 | +0.34(+1.23%) |
Mar 15, 2018 | 28.38 | 28.66 | 27.67 | 27.74 | 1,156,594 | -0.33(-1.18%) |
Mar 14, 2018 | 28.23 | 28.45 | 27.99 | 28.07 | 617,314 | -0.06(-0.21%) |
Mar 13, 2018 | 28.72 | 28.86 | 28.01 | 28.13 | 717,433 | -0.39(-1.36%) |
Mar 12, 2018 | 28.43 | 29.11 | 28.31 | 28.52 | 976,759 | -0.01(-0.03%) |
Mar 09, 2018 | 27.80 | 28.55 | 27.80 | 28.53 | 1,146,629 | +1.00(+3.64%) |
Mar 08, 2018 | 27.67 | 27.83 | 27.23 | 27.53 | 1,255,410 | -0.13(-0.46%) |
Mar 07, 2018 | 27.25 | 27.65 | 2,068,189 | -0.56(-2.00%) | ||
Mar 06, 2018 | 30.39 | 30.44 | 28.18 | 28.22 | 1,870,168 | -1.91(-6.33%) |
Mar 05, 2018 | 28.74 | 30.34 | 28.64 | 30.12 | 1,760,767 | +1.24(+4.28%) |
Mar 02, 2018 | 27.81 | 28.92 | 27.64 | 28.89 | 897,143 | +0.82(+2.91%) |
Mar 01, 2018 | 28.09 | 28.43 | 27.70 | 28.07 | 1,029,909 | +0.00(+0.00%) |
Feb 28, 2018 | 29.10 | 29.45 | 28.06 | 28.07 | 1,475,803 | -0.79(-2.73%) |
Feb 27, 2018 | 29.25 | 29.74 | 28.86 | 28.86 | 992,289 | -0.55(-1.89%) |
Feb 26, 2018 | 29.39 | 29.45 | 28.86 | 29.41 | 984,719 | +0.21(+0.73%) |
Feb 23, 2018 | 28.66 | 29.21 | 28.42 | 29.20 | 1,396,856 | +0.86(+3.02%) |
Feb 22, 2018 | 28.34 | 1,422,193 | +0.45(+1.60%) | |||
Feb 21, 2018 | 28.48 | 28.76 | 27.87 | 27.90 | 1,358,126 | -0.66(-2.32%) |
Feb 20, 2018 | 28.96 | 29.20 | 28.30 | 28.56 | 1,650,129 | -0.31(-1.08%) |
Feb 16, 2018 | 28.87 | 28.87 | 28.87 | 0 | +0.11(+0.37%) | |
Feb 15, 2018 | 28.92 | 28.92 | 27.88 | 28.76 | 1,442,462 | +0.00(+0.00%) |
Feb 14, 2018 | 27.20 | 28.90 | 27.20 | 28.76 | 996,444 | +1.27(+4.64%) |
Feb 13, 2018 | 27.86 | 27.98 | 27.24 | 27.49 | 1,193,696 | -0.68(-2.42%) |
Feb 12, 2018 | 27.85 | 28.56 | 27.68 | 28.17 | 1,346,388 | +0.69(+2.51%) |
Feb 09, 2018 | 27.47 | 27.68 | 26.35 | 27.48 | 1,264,945 | +0.29(+1.07%) |
Feb 08, 2018 | 28.70 | 28.93 | 27.18 | 27.19 | 1,522,350 | -1.44(-5.03%) |
Feb 07, 2018 | 29.40 | 29.59 | 28.60 | 28.63 | 1,715,184 | -0.62(-2.13%) |
Feb 06, 2018 | 28.87 | 29.97 | 28.63 | 29.25 | 2,231,218 | -0.57(-1.92%) |
Feb 05, 2018 | 29.99 | 30.67 | 29.46 | 29.82 | 1,187,264 | -0.51(-1.67%) |
Feb 02, 2018 | 31.60 | 31.60 | 30.24 | 30.33 | 1,572,361 | -1.76(-5.49%) |
Feb 01, 2018 | 31.69 | 31.91 | 31.49 | 32.09 | 718,519 | +0.56(+1.79%) |
Jan 31, 2018 | 31.27 | 31.74 | 31.06 | 31.52 | 1,027,403 | +0.27(+0.87%) |
Jan 30, 2018 | 31.32 | 31.52 | 31.13 | 31.25 | 987,100 | -0.54(-1.68%) |
Jan 29, 2018 | 31.79 | 32.20 | 31.49 | 31.79 | 594,545 | -0.18(-0.58%) |
Jan 26, 2018 | 31.29 | 32.06 | 31.29 | 31.97 | 855,567 | +0.19(+0.61%) |
Jan 25, 2018 | 32.55 | 32.60 | 31.58 | 31.78 | 806,192 | -0.55(-1.71%) |
Jan 24, 2018 | 32.73 | 33.03 | 32.08 | 32.33 | 1,255,111 | -0.06(-0.18%) |
Jan 23, 2018 | 32.17 | 32.55 | 31.81 | 32.39 | 1,397,072 | +0.66(+2.08%) |
Jan 22, 2018 | 30.94 | 31.86 | 30.73 | 31.73 | 966,566 | +0.93(+3.03%) |
Jan 19, 2018 | 30.92 | 31.28 | 30.52 | 30.79 | 1,935,885 | -0.52(-1.65%) |
Jan 18, 2018 | 31.23 | 31.70 | 30.78 | 31.31 | 1,104,074 | -0.02(-0.06%) |
Jan 17, 2018 | 31.41 | 31.70 | 30.93 | 31.33 | 1,006,129 | +0.03(+0.09%) |
Jan 16, 2018 | 32.10 | 32.53 | 31.23 | 31.30 | 2,050,610 | -0.55(-1.74%) |
Jan 12, 2018 | 31.85 | 31.85 | 31.85 | 0 | +0.02(+0.06%) | |
Jan 11, 2018 | 31.17 | 32.48 | 31.12 | 31.84 | 1,651,554 | +0.88(+2.83%) |
Jan 10, 2018 | 30.77 | 31.10 | 30.62 | 30.96 | 928,077 | +0.26(+0.86%) |
Jan 09, 2018 | 31.36 | 31.54 | 30.65 | 30.70 | 1,154,265 | -0.61(-1.96%) |
Jan 08, 2018 | 30.78 | 31.45 | 30.51 | 31.31 | 1,223,995 | +0.62(+2.03%) |
Jan 05, 2018 | 31.15 | 31.39 | 30.62 | 30.69 | 1,137,369 | -0.68(-2.17%) |
Jan 04, 2018 | 31.09 | 31.47 | 30.63 | 31.37 | 984,577 | +0.32(+1.03%) |
Jan 03, 2018 | 30.84 | 31.39 | 30.84 | 31.05 | 1,022,453 | +0.32(+1.04%) |
Jan 02, 2018 | 30.54 | 30.67 | 30.45 | 30.73 | 1,144,897 | +0.45(+1.48%) |
Dec 29, 2017 | 30.28 | 30.28 | 30.28 | 0 | -0.18(-0.61%) | |
Dec 28, 2017 | 30.27 | 30.55 | 30.22 | 30.46 | 957,981 | +0.19(+0.64%) |
Dec 27, 2017 | 30.34 | 30.60 | 29.94 | 30.27 | 958,821 | -0.22(-0.73%) |
Dec 26, 2017 | 29.56 | 30.54 | 29.34 | 30.49 | 867,714 | +1.09(+3.70%) |
Dec 22, 2017 | 29.19 | 29.87 | 28.89 | 29.40 | 815,563 | +0.30(+1.04%) |
Dec 21, 2017 | 27.73 | 29.22 | 27.62 | 29.10 | 2,031,453 | +1.37(+4.95%) |
Dec 20, 2017 | 26.93 | 27.77 | 26.73 | 27.73 | 1,533,845 | +0.98(+3.67%) |
Dec 19, 2017 | 26.79 | 27.25 | 26.65 | 26.75 | 693,172 | +0.00(+0.00%) |
Dec 18, 2017 | 26.04 | 26.97 | 26.03 | 26.75 | 900,647 | +0.83(+3.19%) |
Dec 15, 2017 | 26.36 | 26.41 | 25.89 | 25.92 | 2,404,610 | -0.31(-1.19%) |
Dec 14, 2017 | 26.30 | 26.78 | 26.22 | 26.23 | 953,413 | -0.27(-1.03%) |
Dec 13, 2017 | 26.85 | 26.87 | 26.34 | 26.51 | 2,414,475 | -0.15(-0.55%) |
Dec 12, 2017 | 27.08 | 27.15 | 26.44 | 26.65 | 860,431 | -0.32(-1.19%) |
Dec 11, 2017 | 26.90 | 27.34 | 26.78 | 26.97 | 1,003,646 | +0.12(+0.43%) |
Dec 08, 2017 | 27.51 | 27.99 | 26.72 | 26.86 | 2,901,084 | +0.00(+0.00%) |
Dec 07, 2017 | 26.50 | 27.18 | 26.37 | 1,271,365 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.14 | 27.14 | 26.32 | 26.41 | 1,754,810 | -0.72(-2.65%) |
Dec 05, 2017 | 27.50 | 27.80 | 27.13 | 27.13 | 889,870 | -0.42(-1.52%) |
Dec 04, 2017 | 28.34 | 28.39 | 27.49 | 27.55 | 995,160 | -0.80(-2.81%) |
Dec 01, 2017 | 28.09 | 28.95 | 28.09 | 28.34 | 1,671,569 | +0.53(+1.89%) |
Nov 30, 2017 | 27.41 | 28.31 | 27.27 | 27.82 | 1,312,915 | +0.71(+2.62%) |
Nov 29, 2017 | 27.14 | 27.55 | 26.68 | 27.11 | 943,628 | -0.12(-0.43%) |
Nov 28, 2017 | 26.78 | 27.37 | 26.53 | 27.22 | 636,876 | +0.44(+1.63%) |
Nov 27, 2017 | 27.32 | 27.37 | 26.70 | 26.79 | 1,119,993 | -0.80(-2.89%) |
Nov 24, 2017 | 27.49 | 27.70 | 27.39 | 27.58 | 433,792 | +0.28(+1.03%) |
Nov 22, 2017 | 27.16 | 27.54 | 27.16 | 27.30 | 731,194 | +0.50(+1.85%) |
Nov 21, 2017 | 26.51 | 26.87 | 26.38 | 26.81 | 796,008 | +0.52(+1.96%) |
Nov 20, 2017 | 26.19 | 26.39 | 25.54 | 26.29 | 1,045,745 | -0.03(-0.11%) |
Nov 17, 2017 | 26.45 | 26.66 | 26.22 | 26.32 | 1,006,780 | +0.08(+0.30%) |
Nov 16, 2017 | 26.35 | 26.63 | 26.09 | 26.24 | 974,301 | -0.10(-0.37%) |
Nov 15, 2017 | 26.64 | 26.65 | 26.05 | 26.34 | 1,589,154 | -0.61(-2.27%) |
Nov 14, 2017 | 27.26 | 27.73 | 26.78 | 26.95 | 1,446,369 | -0.53(-1.91%) |
Nov 13, 2017 | 28.38 | 28.64 | 27.44 | 27.48 | 1,899,742 | -0.56(-2.01%) |
Nov 10, 2017 | 27.82 | 28.21 | 27.63 | 28.04 | 1,590,819 | +0.22(+0.80%) |
Nov 09, 2017 | 27.15 | 28.01 | 27.10 | 27.82 | 1,601,014 | +0.60(+2.22%) |
Nov 08, 2017 | 27.41 | 27.82 | 26.92 | 27.22 | 1,692,786 | -0.33(-1.20%) |
Nov 07, 2017 | 27.77 | 28.67 | 27.28 | 27.55 | 3,798,237 | +0.13(+0.46%) |
Nov 06, 2017 | 26.38 | 27.52 | 26.38 | 27.42 | 1,991,730 | +1.16(+4.41%) |
Nov 03, 2017 | 26.01 | 26.63 | 25.77 | 26.26 | 1,359,083 | +0.27(+1.05%) |
Nov 02, 2017 | 26.17 | 26.29 | 25.72 | 25.99 | 1,047,171 | -0.33(-1.26%) |
Nov 01, 2017 | 26.17 | 26.47 | 25.96 | 26.32 | 1,661,366 | +0.50(+1.92%) |
Oct 31, 2017 | 25.38 | 25.92 | 25.13 | 25.82 | 1,484,161 | +0.49(+1.92%) |
Oct 30, 2017 | 25.03 | 25.66 | 24.98 | 25.34 | 1,930,758 | +0.51(+2.04%) |
Oct 27, 2017 | 23.91 | 24.98 | 23.79 | 24.83 | 1,108,164 | +0.78(+3.23%) |
Oct 26, 2017 | 24.11 | 24.11 | 23.38 | 24.05 | 1,795,342 | +0.00(+0.00%) |
Oct 25, 2017 | 24.21 | 24.40 | 23.62 | 24.05 | 1,389,312 | -0.37(-1.51%) |
Oct 24, 2017 | 24.92 | 25.24 | 24.27 | 24.42 | 1,142,960 | -0.28(-1.14%) |
Oct 23, 2017 | 25.15 | 25.24 | 24.69 | 24.71 | 918,703 | -0.38(-1.51%) |
Oct 20, 2017 | 25.26 | 25.33 | 24.91 | 25.09 | 1,094,705 | -0.05(-0.19%) |
Oct 19, 2017 | 25.33 | 25.53 | 24.98 | 25.13 | 1,069,779 | -0.41(-1.60%) |
Oct 18, 2017 | 25.71 | 26.06 | 25.54 | 25.54 | 1,154,940 | -0.22(-0.87%) |
Oct 17, 2017 | 25.95 | 26.11 | 25.62 | 25.77 | 1,102,438 | -0.05(-0.19%) |
Oct 16, 2017 | 25.41 | 25.85 | 25.41 | 25.81 | 1,229,407 | +0.68(+2.71%) |
Oct 13, 2017 | 25.32 | 25.48 | 25.09 | 25.13 | 901,696 | +0.00(+0.00%) |
Oct 12, 2017 | 24.99 | 25.35 | 24.78 | 25.13 | 1,208,527 | -0.16(-0.62%) |
Oct 11, 2017 | 25.16 | 25.35 | 24.78 | 25.29 | 1,151,570 | +0.26(+1.05%) |
Oct 10, 2017 | 25.83 | 25.90 | 25.02 | 25.03 | 1,968,017 | -0.41(-1.61%) |
Oct 09, 2017 | 25.39 | 25.54 | 25.20 | 25.44 | 1,189,836 | +0.20(+0.81%) |
Oct 06, 2017 | 25.35 | 25.90 | 25.16 | 25.23 | 2,431,188 | -0.53(-2.04%) |
Oct 05, 2017 | 25.58 | 26.23 | 25.11 | 25.76 | 11,136,342 | -0.82(-3.07%) |
Oct 04, 2017 | 26.93 | 27.11 | 26.39 | 26.57 | 690,417 | -0.34(-1.26%) |
Oct 03, 2017 | 26.34 | 26.94 | 26.32 | 26.91 | 1,313,150 | +0.48(+1.80%) |
Oct 02, 2017 | 25.87 | 26.54 | 25.62 | 26.44 | 1,167,141 | +0.03(+0.11%) |
Sep 29, 2017 | 26.41 | 26.72 | 26.24 | 26.41 | 1,077,794 | -0.18(-0.69%) |
Sep 28, 2017 | 26.59 | 27.02 | 26.37 | 26.59 | 1,400,644 | -0.01(-0.04%) |
Sep 27, 2017 | 26.44 | 26.81 | 25.95 | 26.60 | 1,298,913 | +0.35(+1.33%) |
Sep 26, 2017 | 25.92 | 26.54 | 25.79 | 26.25 | 1,584,388 | +0.22(+0.86%) |
Sep 25, 2017 | 25.22 | 26.23 | 25.17 | 26.03 | 1,701,956 | +1.25(+5.07%) |
Sep 22, 2017 | 24.89 | 25.11 | 24.73 | 24.77 | 833,142 | -0.20(-0.82%) |
Sep 21, 2017 | 24.64 | 25.00 | 24.30 | 24.98 | 952,002 | +0.26(+1.06%) |
Sep 20, 2017 | 24.26 | 24.92 | 24.12 | 24.72 | 1,062,451 | +0.65(+2.71%) |
Sep 19, 2017 | 24.15 | 24.39 | 23.79 | 24.06 | 1,020,731 | -0.01(-0.04%) |
Sep 18, 2017 | 23.57 | 24.11 | 23.54 | 24.07 | 1,144,718 | +0.35(+1.48%) |
Sep 15, 2017 | 23.39 | 23.77 | 23.17 | 23.72 | 2,165,897 | +0.44(+1.88%) |
Sep 14, 2017 | 23.57 | 23.90 | 23.01 | 23.29 | 1,594,698 | -0.07(-0.29%) |
Sep 13, 2017 | 22.73 | 23.62 | 22.64 | 23.35 | 1,777,137 | +0.71(+3.14%) |
Sep 12, 2017 | 22.52 | 23.09 | 22.43 | 22.64 | 1,356,780 | +0.23(+1.04%) |
Sep 11, 2017 | 22.47 | 22.85 | 22.24 | 22.41 | 1,059,671 | +0.03(+0.13%) |
Sep 08, 2017 | 23.45 | 23.45 | 22.26 | 22.38 | 1,189,276 | -1.16(-4.92%) |
Sep 07, 2017 | 23.66 | 23.70 | 23.00 | 23.54 | 1,298,686 | -0.23(-0.98%) |
Sep 06, 2017 | 23.30 | 23.81 | 23.19 | 23.77 | 1,321,113 | +0.64(+2.78%) |
Sep 05, 2017 | 23.50 | 23.68 | 22.90 | 23.13 | 1,059,403 | -0.14(-0.59%) |
Sep 01, 2017 | 23.01 | 23.12 | 22.69 | 23.27 | 947,422 | +0.33(+1.44%) |
Aug 31, 2017 | 22.56 | 23.10 | 22.42 | 22.94 | 1,051,029 | +0.62(+2.79%) |
Aug 30, 2017 | 22.18 | 22.44 | 21.90 | 22.31 | 932,230 | -0.02(-0.09%) |
Aug 29, 2017 | 22.41 | 22.61 | 22.00 | 22.33 | 721,136 | -0.28(-1.25%) |
Aug 28, 2017 | 22.70 | 22.74 | 22.04 | 22.61 | 717,581 | -0.09(-0.39%) |
Aug 25, 2017 | 22.74 | 22.88 | 22.61 | 22.70 | 501,378 | +0.08(+0.34%) |
Aug 24, 2017 | 22.48 | 22.86 | 22.43 | 22.62 | 689,331 | -0.06(-0.26%) |
Aug 23, 2017 | 22.47 | 23.03 | 22.40 | 22.68 | 800,588 | +0.09(+0.39%) |
Aug 22, 2017 | 22.53 | 22.76 | 22.43 | 22.59 | 607,257 | +0.21(+0.96%) |
Aug 21, 2017 | 22.57 | 22.57 | 22.17 | 22.38 | 966,923 | -0.22(-0.99%) |
Aug 18, 2017 | 22.22 | 22.91 | 22.19 | 22.60 | 1,218,925 | +0.37(+1.66%) |
Aug 17, 2017 | 22.59 | 23.26 | 22.24 | 22.24 | 1,147,233 | -0.68(-2.97%) |
Aug 16, 2017 | 23.07 | 23.33 | 22.66 | 22.92 | 717,662 | -0.17(-0.72%) |
Aug 15, 2017 | 22.87 | 23.13 | 22.50 | 23.08 | 893,215 | +0.14(+0.59%) |
Aug 14, 2017 | 23.62 | 23.66 | 22.87 | 22.95 | 1,228,633 | -0.64(-2.72%) |
Aug 11, 2017 | 23.32 | 23.84 | 23.25 | 23.59 | 1,239,043 | +0.08(+0.33%) |
Aug 10, 2017 | 23.76 | 24.09 | 23.50 | 23.51 | 1,602,377 | -0.11(-0.45%) |
Aug 09, 2017 | 23.21 | 23.67 | 23.21 | 23.62 | 1,248,787 | +0.55(+2.40%) |
Aug 08, 2017 | 23.03 | 23.75 | 22.96 | 23.06 | 2,142,379 | -0.08(-0.34%) |
Aug 07, 2017 | 22.73 | 23.25 | 22.59 | 23.14 | 1,781,930 | +0.36(+1.58%) |
Aug 04, 2017 | 21.30 | 22.84 | 21.30 | 22.78 | 2,090,583 | +1.52(+7.14%) |
Aug 03, 2017 | 23.59 | 23.89 | 21.21 | 21.26 | 2,961,684 | -2.12(-9.07%) |
Aug 02, 2017 | 23.08 | 23.51 | 22.68 | 23.38 | 1,595,298 | +0.04(+0.17%) |
Aug 01, 2017 | 23.60 | 23.68 | 23.18 | 23.34 | 1,495,244 | -0.25(-1.07%) |
Jul 31, 2017 | 23.98 | 24.11 | 23.52 | 23.60 | 1,544,131 | -0.47(-1.94%) |
Jul 28, 2017 | 23.90 | 24.39 | 23.85 | 24.06 | 999,285 | +0.11(+0.45%) |
Jul 27, 2017 | 23.68 | 24.01 | 23.44 | 23.96 | 1,171,269 | +0.43(+1.82%) |
Jul 26, 2017 | 23.96 | 24.35 | 23.52 | 23.53 | 1,715,948 | -0.12(-0.49%) |
Jul 25, 2017 | 23.17 | 23.93 | 23.13 | 23.65 | 1,830,995 | +0.96(+4.25%) |
Jul 24, 2017 | 22.48 | 23.01 | 22.31 | 22.68 | 1,705,681 | +0.34(+1.52%) |
Jul 21, 2017 | 22.76 | 22.98 | 22.19 | 22.34 | 2,223,551 | -0.14(-0.61%) |
Jul 20, 2017 | 22.96 | 23.26 | 22.43 | 22.48 | 1,271,178 | -0.37(-1.62%) |
Jul 19, 2017 | 21.86 | 23.01 | 21.85 | 22.85 | 1,494,070 | +0.85(+3.85%) |
Jul 18, 2017 | 22.61 | 22.69 | 21.79 | 22.00 | 1,304,967 | -0.33(-1.48%) |
Jul 17, 2017 | 22.10 | 22.53 | 22.10 | 22.33 | 1,215,920 | +0.19(+0.88%) |
Jul 14, 2017 | 21.97 | 22.33 | 21.78 | 22.14 | 1,605,095 | +0.22(+1.02%) |
Jul 13, 2017 | 21.45 | 21.93 | 21.28 | 21.91 | 1,715,894 | +0.48(+2.22%) |
Jul 12, 2017 | 21.65 | 22.11 | 21.19 | 21.44 | 2,272,872 | +0.09(+0.41%) |
Jul 11, 2017 | 21.10 | 21.41 | 20.71 | 21.35 | 1,531,708 | +0.29(+1.39%) |
Jul 10, 2017 | 20.47 | 21.24 | 20.32 | 21.06 | 1,014,988 | +0.52(+2.51%) |
Jul 07, 2017 | 20.18 | 20.64 | 19.96 | 20.54 | 1,490,874 | +0.06(+0.29%) |
Jul 06, 2017 | 21.10 | 21.47 | 20.42 | 20.48 | 1,805,327 | -0.44(-2.09%) |
Jul 05, 2017 | 21.03 | 21.15 | 20.49 | 20.92 | 1,758,975 | -0.46(-2.14%) |
Jul 03, 2017 | 20.93 | 21.46 | 20.92 | 21.38 | 734,269 | +0.59(+2.85%) |
Jun 30, 2017 | 20.59 | 21.05 | 20.19 | 20.79 | 1,715,942 | +0.35(+1.71%) |
Jun 29, 2017 | 20.11 | 20.60 | 20.02 | 20.44 | 2,582,229 | +0.38(+1.89%) |
Jun 28, 2017 | 19.80 | 20.38 | 19.58 | 20.06 | 1,533,195 | +0.31(+1.58%) |
Jun 27, 2017 | 20.13 | 20.21 | 19.75 | 19.75 | 1,481,226 | -0.24(-1.22%) |
Jun 26, 2017 | 20.24 | 20.33 | 19.74 | 19.99 | 1,813,121 | -0.18(-0.92%) |
Jun 23, 2017 | 20.04 | 20.29 | 19.76 | 20.17 | 2,495,494 | +0.16(+0.78%) |
Jun 22, 2017 | 20.67 | 21.01 | 19.98 | 20.02 | 2,278,397 | -0.54(-2.65%) |
Jun 21, 2017 | 20.95 | 21.43 | 20.32 | 20.56 | 2,286,937 | -0.58(-2.76%) |
Jun 20, 2017 | 20.43 | 21.30 | 20.17 | 21.15 | 2,218,915 | +0.25(+1.21%) |
Jun 19, 2017 | 21.08 | 21.12 | 20.63 | 20.89 | 1,459,699 | -0.14(-0.65%) |
Jun 16, 2017 | 20.95 | 21.21 | 20.59 | 21.03 | 3,001,104 | +0.02(+0.09%) |
Jun 15, 2017 | 22.15 | 22.52 | 20.86 | 21.01 | 2,037,757 | -1.34(-6.01%) |
Jun 14, 2017 | 22.99 | 23.10 | 21.98 | 22.35 | 2,268,498 | -0.85(-3.65%) |
Jun 13, 2017 | 22.81 | 23.31 | 22.53 | 23.20 | 1,786,540 | +0.42(+1.84%) |
Jun 12, 2017 | 22.65 | 23.02 | 22.21 | 22.78 | 2,898,959 | +0.26(+1.17%) |
Jun 09, 2017 | 21.76 | 22.73 | 21.57 | 22.52 | 2,311,974 | +0.86(+3.95%) |
Jun 08, 2017 | 21.46 | 21.90 | 21.23 | 21.66 | 2,581,311 | +0.01(+0.04%) |
Jun 07, 2017 | 22.71 | 23.09 | 21.53 | 21.65 | 2,733,211 | -1.34(-5.84%) |
Jun 06, 2017 | 22.11 | 23.01 | 21.93 | 22.99 | 1,694,229 | +0.73(+3.28%) |
Jun 05, 2017 | 22.32 | 22.58 | 22.13 | 22.26 | 1,744,031 | -0.28(-1.25%) |
Jun 02, 2017 | 22.72 | 22.82 | 22.07 | 22.55 | 2,633,343 | -0.26(-1.15%) |
Jun 01, 2017 | 22.26 | 23.24 | 22.04 | 22.81 | 17,274,600 | +0.64(+2.90%) |
May 31, 2017 | 22.59 | 22.95 | 21.93 | 22.17 | 2,811,712 | -0.79(-3.43%) |
May 30, 2017 | 23.02 | 23.34 | 22.78 | 22.95 | 3,335,686 | -0.28(-1.21%) |
May 26, 2017 | 23.00 | 23.62 | 22.84 | 23.24 | 4,842,278 | +1.16(+5.24%) |
May 25, 2017 | 22.61 | 23.35 | 21.76 | 22.08 | 1,397,129 | -0.76(-3.32%) |
May 24, 2017 | 23.12 | 23.77 | 22.79 | 22.84 | 1,053,086 | -0.53(-2.25%) |
May 23, 2017 | 23.32 | 23.48 | 23.05 | 23.36 | 874,204 | +0.11(+0.46%) |
May 22, 2017 | 23.85 | 23.96 | 23.19 | 23.26 | 1,238,529 | -0.43(-1.81%) |
May 19, 2017 | 22.77 | 23.76 | 22.71 | 23.68 | 1,394,434 | +1.06(+4.69%) |
May 18, 2017 | 22.42 | 23.16 | 22.37 | 22.62 | 1,250,168 | -0.07(-0.30%) |
May 17, 2017 | 22.64 | 23.07 | 22.51 | 22.69 | 1,646,294 | -0.27(-1.19%) |
May 16, 2017 | 23.30 | 23.42 | 22.67 | 22.96 | 1,256,565 | -0.11(-0.46%) |
May 15, 2017 | 23.73 | 23.95 | 22.95 | 23.07 | 1,060,410 | +0.21(+0.94%) |
May 12, 2017 | 23.03 | 23.30 | 22.73 | 22.86 | 1,358,321 | -0.24(-1.05%) |
May 11, 2017 | 23.76 | 23.93 | 23.07 | 23.10 | 1,235,839 | -0.54(-2.30%) |
May 10, 2017 | 23.60 | 24.03 | 23.24 | 23.65 | 2,633,685 | +0.51(+2.19%) |
May 09, 2017 | 23.31 | 23.42 | 22.78 | 23.14 | 1,831,787 | -0.08(-0.34%) |
May 08, 2017 | 22.78 | 23.40 | 22.56 | 23.22 | 2,104,826 | +0.45(+1.96%) |
May 05, 2017 | 21.69 | 22.77 | 21.47 | 22.77 | 2,332,014 | +1.28(+5.98%) |
May 04, 2017 | 21.60 | 22.55 | 20.72 | 21.49 | 3,844,421 | +0.20(+0.96%) |
May 03, 2017 | 20.75 | 21.45 | 20.49 | 21.28 | 1,678,798 | +0.44(+2.10%) |
May 02, 2017 | 21.17 | 21.65 | 20.69 | 20.84 | 1,246,760 | -0.27(-1.29%) |