Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.33 | 31.48 | 30.83 | 31.08 | 74,111 | -0.25(-0.79%) |
May 30, 2018 | 31.13 | 31.72 | 31.13 | 31.33 | 62,418 | +0.25(+0.80%) |
May 29, 2018 | 30.88 | 31.28 | 30.73 | 31.08 | 66,467 | +0.00(+0.00%) |
May 25, 2018 | 31.08 | 31.08 | 31.08 | 0 | -0.30(-0.95%) | |
May 24, 2018 | 31.53 | 31.58 | 31.34 | 31.38 | 40,132 | -0.15(-0.47%) |
May 23, 2018 | 31.58 | 31.87 | 31.43 | 31.53 | 57,672 | -0.10(-0.31%) |
May 22, 2018 | 32.17 | 32.17 | 31.58 | 31.63 | 94,555 | -0.40(-1.24%) |
May 21, 2018 | 31.43 | 32.07 | 31.18 | 32.02 | 62,862 | +0.89(+2.86%) |
May 18, 2018 | 31.08 | 31.48 | 30.83 | 31.13 | 70,964 | +0.25(+0.80%) |
May 17, 2018 | 30.78 | 31.08 | 30.73 | 30.88 | 91,403 | +0.15(+0.48%) |
May 16, 2018 | 30.54 | 31.03 | 30.44 | 30.73 | 83,995 | +0.35(+1.14%) |
May 15, 2018 | 30.09 | 30.49 | 29.89 | 30.39 | 90,198 | +0.25(+0.82%) |
May 14, 2018 | 30.64 | 30.73 | 30.09 | 30.14 | 81,226 | -0.39(-1.26%) |
May 11, 2018 | 30.68 | 30.97 | 30.28 | 30.53 | 87,334 | -0.10(-0.32%) |
May 10, 2018 | 30.82 | 31.12 | 30.43 | 30.63 | 114,126 | -0.05(-0.16%) |
May 09, 2018 | 31.07 | 31.27 | 30.18 | 30.68 | 159,495 | -0.40(-1.27%) |
May 08, 2018 | 30.68 | 31.22 | 30.38 | 31.07 | 156,445 | +0.40(+1.29%) |
May 07, 2018 | 31.56 | 32.01 | 30.58 | 30.68 | 100,978 | -0.79(-2.51%) |
May 04, 2018 | 30.77 | 32.35 | 30.08 | 31.47 | 218,872 | +2.12(+7.24%) |
May 03, 2018 | 29.89 | 30.43 | 29.29 | 29.34 | 154,114 | -0.54(-1.82%) |
May 02, 2018 | 29.39 | 30.08 | 29.39 | 29.89 | 85,459 | +0.44(+1.51%) |
May 01, 2018 | 29.64 | 29.64 | 28.70 | 29.44 | 98,975 | -0.20(-0.67%) |
Apr 30, 2018 | 30.23 | 30.48 | 29.64 | 29.64 | 97,416 | -0.49(-1.64%) |
Apr 27, 2018 | 30.82 | 30.92 | 29.93 | 30.13 | 210,610 | -0.59(-1.93%) |
Apr 26, 2018 | 31.27 | 31.32 | 30.48 | 30.72 | 119,811 | -0.64(-2.05%) |
Apr 25, 2018 | 31.27 | 31.56 | 30.97 | 31.37 | 91,463 | +0.10(+0.32%) |
Apr 24, 2018 | 32.01 | 32.01 | 31.02 | 31.27 | 79,867 | -0.49(-1.56%) |
Apr 23, 2018 | 32.21 | 32.60 | 31.66 | 31.76 | 58,735 | -0.40(-1.23%) |
Apr 20, 2018 | 32.16 | 32.35 | 31.86 | 32.16 | 108,193 | -0.05(-0.15%) |
Apr 19, 2018 | 32.65 | 32.88 | 32.01 | 32.21 | 92,326 | -0.59(-1.81%) |
Apr 18, 2018 | 32.45 | 33.29 | 32.45 | 32.80 | 117,677 | +0.59(+1.84%) |
Apr 17, 2018 | 32.21 | 32.55 | 32.01 | 32.21 | 91,928 | +0.30(+0.93%) |
Apr 16, 2018 | 31.32 | 32.01 | 31.32 | 31.91 | 257,809 | +0.69(+2.22%) |
Apr 13, 2018 | 31.56 | 31.86 | 31.12 | 31.22 | 54,326 | -0.30(-0.94%) |
Apr 12, 2018 | 31.37 | 31.71 | 31.07 | 31.52 | 67,576 | +0.35(+1.11%) |
Apr 11, 2018 | 31.56 | 31.71 | 31.02 | 31.17 | 95,120 | -0.64(-2.02%) |
Apr 10, 2018 | 31.81 | 32.16 | 31.66 | 31.81 | 71,990 | +0.25(+0.78%) |
Apr 09, 2018 | 32.11 | 32.21 | 31.56 | 31.56 | 52,148 | -0.35(-1.08%) |
Apr 06, 2018 | 32.60 | 32.90 | 31.61 | 31.91 | 117,394 | -0.99(-3.00%) |
Apr 05, 2018 | 33.24 | 33.39 | 32.70 | 32.90 | 73,410 | -0.05(-0.15%) |
Apr 04, 2018 | 32.55 | 33.00 | 32.26 | 32.95 | 74,823 | -0.10(-0.30%) |
Apr 03, 2018 | 33.05 | 33.29 | 32.50 | 33.05 | 229,711 | +0.20(+0.60%) |
Apr 02, 2018 | 32.95 | 33.19 | 32.35 | 32.85 | 195,549 | -0.20(-0.60%) |
Mar 29, 2018 | 33.05 | 33.05 | 33.05 | 0 | +0.15(+0.45%) | |
Mar 28, 2018 | 32.75 | 33.09 | 32.45 | 32.90 | 125,800 | +0.20(+0.60%) |
Mar 27, 2018 | 32.95 | 33.98 | 32.43 | 32.70 | 146,557 | +0.00(+0.00%) |
Mar 26, 2018 | 32.21 | 33.00 | 31.92 | 32.70 | 117,512 | +1.04(+3.28%) |
Mar 23, 2018 | 32.40 | 32.85 | 31.61 | 31.66 | 191,824 | -0.94(-2.88%) |
Mar 22, 2018 | 32.95 | 33.34 | 32.55 | 32.60 | 157,541 | -0.69(-2.08%) |
Mar 21, 2018 | 33.15 | 33.79 | 32.95 | 33.29 | 77,222 | +0.05(+0.15%) |
Mar 20, 2018 | 33.44 | 33.59 | 32.90 | 33.24 | 78,665 | -0.15(-0.44%) |
Mar 19, 2018 | 33.54 | 33.69 | 32.85 | 33.39 | 114,638 | -0.15(-0.44%) |
Mar 16, 2018 | 33.10 | 34.28 | 33.10 | 33.54 | 171,323 | +0.44(+1.34%) |
Mar 15, 2018 | 32.70 | 33.34 | 32.65 | 33.10 | 394,122 | +0.44(+1.36%) |
Mar 14, 2018 | 33.19 | 33.19 | 32.45 | 32.65 | 136,800 | -0.30(-0.90%) |
Mar 13, 2018 | 33.29 | 34.23 | 32.92 | 32.95 | 235,100 | -0.20(-0.60%) |
Mar 12, 2018 | 32.26 | 33.34 | 32.16 | 33.15 | 189,322 | +0.84(+2.60%) |
Mar 09, 2018 | 31.27 | 32.35 | 31.02 | 32.31 | 93,785 | +1.28(+4.14%) |
Mar 08, 2018 | 31.47 | 31.47 | 30.58 | 31.02 | 111,174 | -0.25(-0.79%) |
Mar 07, 2018 | 31.47 | 30.63 | 31.27 | 93,559 | +0.35(+1.12%) | |
Mar 06, 2018 | 30.38 | 31.17 | 30.13 | 30.92 | 107,175 | +0.84(+2.79%) |
Mar 05, 2018 | 30.58 | 29.69 | 30.08 | 144,510 | -0.30(-0.98%) | |
Mar 02, 2018 | 27.66 | 30.53 | 27.17 | 30.38 | 188,810 | +2.47(+8.85%) |
Mar 01, 2018 | 27.86 | 28.45 | 27.66 | 27.91 | 93,716 | -0.05(-0.18%) |
Feb 28, 2018 | 28.30 | 28.75 | 27.86 | 27.96 | 155,583 | -0.35(-1.22%) |
Feb 27, 2018 | 28.85 | 29.14 | 28.16 | 28.30 | 77,022 | -0.59(-2.05%) |
Feb 26, 2018 | 29.05 | 29.49 | 28.50 | 28.90 | 134,851 | -0.05(-0.17%) |
Feb 23, 2018 | 28.90 | 29.44 | 28.55 | 28.95 | 59,905 | +0.30(+1.03%) |
Feb 22, 2018 | 28.65 | 85,036 | +0.30(+1.05%) | |||
Feb 21, 2018 | 28.06 | 28.90 | 27.96 | 28.35 | 94,164 | +0.30(+1.06%) |
Feb 20, 2018 | 28.60 | 29.05 | 27.96 | 28.06 | 91,453 | -0.69(-2.41%) |
Feb 16, 2018 | 28.75 | 28.75 | 28.75 | 0 | -0.34(-1.15%) | |
Feb 15, 2018 | 29.38 | 29.43 | 28.84 | 29.08 | 62,049 | +0.05(+0.17%) |
Feb 14, 2018 | 28.59 | 29.23 | 28.25 | 29.04 | 125,311 | +0.15(+0.51%) |
Feb 13, 2018 | 28.59 | 29.18 | 28.39 | 28.89 | 98,257 | +0.05(+0.17%) |
Feb 12, 2018 | 28.94 | 28.99 | 28.25 | 28.84 | 86,970 | +0.00(+0.00%) |
Feb 09, 2018 | 28.59 | 29.04 | 27.90 | 28.84 | 135,260 | +0.54(+1.92%) |
Feb 08, 2018 | 28.74 | 29.38 | 28.25 | 28.30 | 116,135 | -0.54(-1.88%) |
Feb 07, 2018 | 29.04 | 29.28 | 28.59 | 28.84 | 98,681 | -0.20(-0.68%) |
Feb 06, 2018 | 28.44 | 29.53 | 28.15 | 29.04 | 142,547 | -0.39(-1.34%) |
Feb 05, 2018 | 29.73 | 29.73 | 29.18 | 29.43 | 70,439 | -0.64(-2.13%) |
Feb 02, 2018 | 30.91 | 31.01 | 30.07 | 30.07 | 86,447 | -1.08(-3.48%) |
Feb 01, 2018 | 31.55 | 31.65 | 30.81 | 31.16 | 72,572 | -0.54(-1.71%) |
Jan 31, 2018 | 32.49 | 32.88 | 31.65 | 31.70 | 86,701 | -0.59(-1.83%) |
Jan 30, 2018 | 31.94 | 32.54 | 31.94 | 32.29 | 48,945 | +0.00(+0.00%) |
Jan 29, 2018 | 31.89 | 32.78 | 31.89 | 32.29 | 60,278 | +0.10(+0.31%) |
Jan 26, 2018 | 32.49 | 32.56 | 31.99 | 32.19 | 105,904 | -0.25(-0.76%) |
Jan 25, 2018 | 32.54 | 32.54 | 32.04 | 32.44 | 44,660 | +0.05(+0.15%) |
Jan 24, 2018 | 32.83 | 32.98 | 32.29 | 32.39 | 52,057 | -0.39(-1.20%) |
Jan 23, 2018 | 32.58 | 33.03 | 32.39 | 32.78 | 47,187 | -0.05(-0.15%) |
Jan 22, 2018 | 33.27 | 33.27 | 32.58 | 32.83 | 45,132 | -0.54(-1.62%) |
Jan 19, 2018 | 32.63 | 33.52 | 32.54 | 33.37 | 69,663 | +0.59(+1.80%) |
Jan 18, 2018 | 33.08 | 33.08 | 32.29 | 32.78 | 63,560 | -0.30(-0.89%) |
Jan 17, 2018 | 33.08 | 33.27 | 32.15 | 33.08 | 98,702 | +0.35(+1.05%) |
Jan 16, 2018 | 33.37 | 34.26 | 32.63 | 32.73 | 66,869 | -0.39(-1.19%) |
Jan 12, 2018 | 33.13 | 33.13 | 33.13 | 0 | -0.10(-0.30%) | |
Jan 11, 2018 | 32.29 | 33.77 | 32.29 | 33.23 | 70,764 | +0.89(+2.74%) |
Jan 10, 2018 | 32.83 | 32.34 | 101,540 | +0.15(+0.46%) | ||
Jan 09, 2018 | 32.88 | 32.93 | 32.14 | 32.19 | 51,294 | -0.69(-2.10%) |
Jan 08, 2018 | 32.24 | 33.03 | 31.99 | 32.88 | 75,504 | +0.64(+1.99%) |
Jan 05, 2018 | 32.83 | 32.83 | 32.19 | 32.24 | 74,331 | -0.49(-1.51%) |
Jan 04, 2018 | 32.98 | 33.08 | 32.63 | 32.73 | 58,065 | -0.05(-0.15%) |
Jan 03, 2018 | 33.18 | 33.32 | 32.73 | 32.78 | 43,770 | -0.54(-1.63%) |
Jan 02, 2018 | 32.78 | 33.52 | 32.78 | 33.32 | 93,440 | +0.69(+2.11%) |
Dec 29, 2017 | 32.63 | 32.63 | 32.63 | 0 | -0.74(-2.22%) | |
Dec 28, 2017 | 33.52 | 33.52 | 33.08 | 33.37 | 51,836 | -0.15(-0.44%) |
Dec 27, 2017 | 32.14 | 33.97 | 32.12 | 33.52 | 307,632 | +1.43(+4.45%) |
Dec 26, 2017 | 32.78 | 33.00 | 31.97 | 32.09 | 249,984 | -0.69(-2.11%) |
Dec 22, 2017 | 33.27 | 33.27 | 32.68 | 32.78 | 59,706 | -0.49(-1.48%) |
Dec 21, 2017 | 33.37 | 34.01 | 33.13 | 33.27 | 79,388 | +0.05(+0.15%) |
Dec 20, 2017 | 33.62 | 33.82 | 33.13 | 33.23 | 72,777 | -0.15(-0.44%) |
Dec 19, 2017 | 33.82 | 34.11 | 33.32 | 33.37 | 47,783 | -0.44(-1.31%) |
Dec 18, 2017 | 34.11 | 34.51 | 33.62 | 33.82 | 62,454 | +0.10(+0.29%) |
Dec 15, 2017 | 33.08 | 34.06 | 33.08 | 33.72 | 172,865 | +0.84(+2.55%) |
Dec 14, 2017 | 33.47 | 33.62 | 32.73 | 32.88 | 51,077 | -0.59(-1.77%) |
Dec 13, 2017 | 33.32 | 34.21 | 33.27 | 33.47 | 70,070 | +0.15(+0.44%) |
Dec 12, 2017 | 33.37 | 33.72 | 33.32 | 33.32 | 80,284 | -0.05(-0.15%) |
Dec 11, 2017 | 33.42 | 34.11 | 33.08 | 33.37 | 55,481 | +0.10(+0.30%) |
Dec 08, 2017 | 33.77 | 33.77 | 33.13 | 33.27 | 43,810 | +0.00(+0.00%) |
Dec 07, 2017 | 33.47 | 34.26 | 33.37 | 62,102 | +0.00(+0.00%) | |
Dec 06, 2017 | 33.42 | 33.87 | 33.37 | 33.42 | 81,843 | +0.00(+0.00%) |
Dec 05, 2017 | 34.11 | 34.11 | 33.42 | 33.42 | 76,939 | -0.64(-1.88%) |
Dec 04, 2017 | 34.41 | 34.41 | 33.97 | 34.06 | 108,611 | +0.05(+0.14%) |
Dec 01, 2017 | 34.16 | 34.16 | 33.27 | 34.01 | 89,733 | -0.10(-0.29%) |
Nov 30, 2017 | 34.06 | 34.31 | 33.37 | 34.11 | 126,303 | +0.15(+0.44%) |
Nov 29, 2017 | 33.37 | 34.31 | 33.32 | 33.97 | 115,021 | +0.64(+1.92%) |
Nov 28, 2017 | 33.03 | 33.37 | 32.78 | 33.32 | 254,542 | +0.35(+1.05%) |
Nov 27, 2017 | 33.13 | 33.42 | 32.88 | 32.98 | 74,638 | -0.15(-0.45%) |
Nov 24, 2017 | 33.18 | 33.47 | 33.03 | 33.13 | 25,533 | -0.05(-0.15%) |
Nov 22, 2017 | 32.39 | 33.42 | 32.39 | 33.18 | 82,345 | +0.79(+2.44%) |
Nov 21, 2017 | 31.89 | 32.49 | 31.75 | 32.39 | 134,187 | +0.10(+0.31%) |
Nov 20, 2017 | 31.99 | 32.34 | 31.80 | 32.29 | 120,120 | +0.25(+0.77%) |
Nov 17, 2017 | 31.70 | 32.39 | 31.60 | 32.04 | 99,373 | +0.05(+0.15%) |
Nov 16, 2017 | 31.89 | 32.04 | 31.85 | 31.99 | 100,626 | +0.20(+0.62%) |
Nov 15, 2017 | 31.80 | 32.04 | 31.45 | 31.80 | 111,252 | -0.20(-0.62%) |
Nov 14, 2017 | 32.04 | 32.29 | 31.30 | 31.99 | 189,098 | -0.89(-2.70%) |
Nov 13, 2017 | 33.47 | 33.87 | 32.81 | 32.88 | 146,909 | -0.94(-2.77%) |
Nov 10, 2017 | 33.82 | 34.01 | 33.32 | 33.82 | 61,829 | -0.09(-0.26%) |
Nov 09, 2017 | 33.66 | 34.30 | 32.97 | 33.91 | 111,436 | -0.15(-0.43%) |
Nov 08, 2017 | 33.17 | 34.64 | 32.90 | 34.05 | 135,965 | +0.49(+1.47%) |
Nov 07, 2017 | 33.27 | 33.61 | 32.38 | 33.56 | 117,826 | +0.34(+1.04%) |
Nov 06, 2017 | 32.58 | 33.32 | 32.23 | 33.22 | 78,970 | +1.08(+3.37%) |
Nov 03, 2017 | 34.55 | 35.23 | 32.01 | 32.13 | 129,175 | -3.49(-9.81%) |
Nov 02, 2017 | 34.55 | 35.92 | 34.23 | 35.63 | 116,375 | +1.03(+2.99%) |
Nov 01, 2017 | 34.84 | 35.33 | 33.96 | 34.59 | 100,162 | +0.15(+0.43%) |
Oct 31, 2017 | 33.76 | 34.84 | 33.64 | 34.45 | 93,189 | +0.84(+2.49%) |
Oct 30, 2017 | 34.30 | 34.50 | 33.46 | 33.61 | 50,482 | -0.94(-2.71%) |
Oct 27, 2017 | 34.10 | 34.64 | 33.76 | 34.55 | 33,309 | +0.54(+1.59%) |
Oct 26, 2017 | 34.15 | 34.40 | 33.96 | 34.00 | 28,101 | -0.10(-0.29%) |
Oct 25, 2017 | 34.05 | 34.30 | 33.71 | 34.10 | 35,759 | -0.10(-0.29%) |
Oct 24, 2017 | 34.10 | 34.35 | 33.86 | 34.20 | 28,570 | +0.34(+1.02%) |
Oct 23, 2017 | 34.25 | 34.35 | 33.76 | 33.86 | 43,465 | -0.44(-1.29%) |
Oct 20, 2017 | 34.30 | 34.45 | 34.18 | 34.30 | 43,513 | +0.30(+0.87%) |
Oct 19, 2017 | 34.20 | 34.40 | 33.56 | 34.00 | 61,481 | -0.30(-0.86%) |
Oct 18, 2017 | 33.96 | 34.55 | 33.76 | 34.30 | 79,424 | +0.44(+1.31%) |
Oct 17, 2017 | 33.91 | 34.15 | 33.46 | 33.86 | 54,001 | -0.20(-0.58%) |
Oct 16, 2017 | 34.30 | 34.45 | 33.66 | 34.05 | 71,170 | +0.00(+0.00%) |
Oct 13, 2017 | 34.25 | 34.45 | 33.96 | 34.05 | 32,588 | +0.10(+0.29%) |
Oct 12, 2017 | 34.05 | 34.45 | 33.86 | 33.96 | 53,783 | -0.10(-0.29%) |
Oct 11, 2017 | 33.41 | 34.25 | 33.32 | 34.05 | 107,674 | +0.79(+2.37%) |
Oct 10, 2017 | 33.61 | 33.76 | 33.12 | 33.27 | 50,681 | -0.20(-0.59%) |
Oct 09, 2017 | 33.66 | 33.96 | 33.32 | 33.46 | 31,154 | -0.30(-0.87%) |
Oct 06, 2017 | 33.76 | 33.96 | 33.32 | 33.76 | 61,494 | -0.30(-0.87%) |
Oct 05, 2017 | 33.71 | 34.30 | 33.22 | 34.05 | 88,086 | +0.54(+1.62%) |
Oct 04, 2017 | 33.56 | 33.91 | 33.22 | 33.51 | 47,758 | -0.05(-0.15%) |
Oct 03, 2017 | 33.96 | 34.00 | 33.32 | 33.56 | 74,215 | -0.34(-1.02%) |
Oct 02, 2017 | 33.27 | 33.96 | 33.12 | 33.91 | 83,225 | +0.64(+1.92%) |
Sep 29, 2017 | 33.61 | 33.61 | 33.12 | 33.27 | 49,415 | -0.25(-0.73%) |
Sep 28, 2017 | 33.02 | 33.61 | 32.72 | 33.51 | 91,811 | +0.49(+1.49%) |
Sep 27, 2017 | 31.99 | 33.22 | 31.74 | 33.02 | 124,893 | +1.23(+3.87%) |
Sep 26, 2017 | 31.59 | 32.43 | 31.45 | 31.79 | 113,959 | +0.34(+1.10%) |
Sep 25, 2017 | 31.89 | 31.99 | 31.35 | 31.45 | 57,812 | -0.39(-1.24%) |
Sep 22, 2017 | 31.49 | 31.99 | 31.30 | 31.84 | 74,685 | +0.25(+0.78%) |
Sep 21, 2017 | 31.69 | 32.13 | 31.49 | 31.59 | 77,531 | -0.05(-0.16%) |
Sep 20, 2017 | 31.10 | 31.79 | 31.10 | 31.64 | 155,211 | +0.64(+2.06%) |
Sep 19, 2017 | 31.10 | 31.25 | 30.76 | 31.00 | 56,410 | -0.15(-0.47%) |
Sep 18, 2017 | 30.90 | 31.35 | 30.81 | 31.15 | 62,132 | +0.25(+0.80%) |
Sep 15, 2017 | 29.53 | 31.00 | 29.18 | 30.90 | 250,004 | +1.48(+5.02%) |
Sep 14, 2017 | 29.77 | 29.77 | 29.13 | 29.43 | 112,817 | -0.39(-1.32%) |
Sep 13, 2017 | 28.98 | 30.17 | 28.84 | 29.82 | 240,493 | +0.74(+2.54%) |
Sep 12, 2017 | 28.98 | 29.53 | 28.79 | 29.08 | 55,191 | +0.15(+0.51%) |
Sep 11, 2017 | 29.18 | 29.28 | 28.64 | 28.94 | 53,433 | +0.00(+0.00%) |
Sep 08, 2017 | 28.69 | 29.13 | 28.39 | 28.94 | 48,482 | +0.25(+0.86%) |
Sep 07, 2017 | 28.69 | 28.84 | 28.10 | 28.69 | 88,648 | +0.00(+0.00%) |
Sep 06, 2017 | 28.98 | 29.48 | 28.44 | 28.69 | 66,659 | +0.00(+0.00%) |
Sep 05, 2017 | 29.62 | 29.62 | 28.54 | 28.69 | 69,258 | -0.94(-3.16%) |
Sep 01, 2017 | 29.48 | 30.02 | 29.38 | 29.62 | 66,997 | +0.25(+0.84%) |
Aug 31, 2017 | 29.18 | 29.58 | 29.13 | 29.38 | 80,866 | +0.34(+1.19%) |
Aug 30, 2017 | 28.69 | 29.08 | 28.54 | 29.03 | 41,064 | +0.30(+1.03%) |
Aug 29, 2017 | 28.64 | 28.89 | 28.25 | 28.74 | 48,653 | +0.00(+0.00%) |
Aug 28, 2017 | 28.49 | 28.94 | 28.30 | 28.74 | 81,472 | +0.30(+1.04%) |
Aug 25, 2017 | 28.25 | 28.54 | 28.05 | 28.44 | 45,607 | +0.30(+1.05%) |
Aug 24, 2017 | 28.64 | 28.79 | 28.05 | 28.15 | 107,232 | -0.30(-1.04%) |
Aug 23, 2017 | 28.00 | 28.69 | 28.00 | 28.44 | 90,739 | +0.30(+1.05%) |
Aug 22, 2017 | 28.49 | 28.59 | 28.10 | 28.15 | 46,978 | -0.34(-1.21%) |
Aug 21, 2017 | 28.05 | 28.74 | 28.05 | 28.49 | 74,390 | +0.39(+1.40%) |
Aug 18, 2017 | 27.66 | 28.20 | 27.66 | 28.10 | 56,024 | +0.15(+0.53%) |
Aug 17, 2017 | 28.44 | 28.44 | 27.80 | 27.95 | 84,481 | -0.69(-2.41%) |
Aug 16, 2017 | 27.80 | 28.69 | 27.80 | 28.64 | 69,279 | +0.89(+3.19%) |
Aug 15, 2017 | 28.74 | 28.74 | 27.71 | 27.75 | 124,181 | -0.98(-3.42%) |
Aug 14, 2017 | 28.35 | 28.89 | 28.35 | 28.74 | 65,805 | +0.49(+1.74%) |
Aug 11, 2017 | 28.44 | 28.84 | 27.85 | 28.25 | 74,991 | -0.34(-1.20%) |
Aug 10, 2017 | 28.79 | 29.48 | 28.59 | 28.59 | 126,444 | -0.58(-1.99%) |
Aug 09, 2017 | 29.32 | 29.52 | 28.68 | 29.17 | 129,161 | -0.29(-1.00%) |
Aug 08, 2017 | 29.32 | 30.74 | 29.32 | 29.47 | 200,644 | +0.05(+0.17%) |
Aug 07, 2017 | 29.22 | 29.59 | 28.93 | 29.42 | 169,664 | +0.15(+0.50%) |
Aug 04, 2017 | 29.22 | 29.42 | 28.68 | 29.27 | 158,629 | +0.25(+0.85%) |
Aug 03, 2017 | 31.53 | 31.53 | 28.75 | 29.02 | 347,279 | -2.55(-8.09%) |
Aug 02, 2017 | 31.58 | 31.87 | 31.09 | 31.58 | 75,161 | -0.10(-0.31%) |
Aug 01, 2017 | 31.58 | 31.92 | 31.28 | 31.68 | 64,274 | +0.20(+0.62%) |
Jul 31, 2017 | 31.87 | 32.12 | 31.48 | 31.48 | 92,531 | -0.39(-1.23%) |
Jul 28, 2017 | 31.33 | 31.97 | 31.33 | 31.87 | 88,852 | +0.49(+1.56%) |
Jul 27, 2017 | 31.63 | 32.07 | 31.28 | 31.38 | 87,287 | -0.05(-0.16%) |
Jul 26, 2017 | 32.56 | 32.56 | 31.43 | 31.43 | 66,821 | -1.13(-3.47%) |
Jul 25, 2017 | 31.82 | 33.20 | 31.82 | 32.56 | 237,757 | +0.93(+2.95%) |
Jul 24, 2017 | 31.53 | 31.80 | 30.60 | 31.63 | 135,193 | +0.20(+0.62%) |
Jul 21, 2017 | 32.07 | 32.07 | 31.14 | 31.43 | 377,800 | -0.25(-0.78%) |
Jul 20, 2017 | 31.28 | 31.80 | 31.14 | 31.68 | 104,869 | +0.34(+1.10%) |
Jul 19, 2017 | 31.48 | 31.68 | 30.55 | 31.33 | 185,659 | -0.15(-0.47%) |
Jul 18, 2017 | 31.97 | 32.17 | 31.23 | 31.48 | 88,158 | -0.44(-1.38%) |
Jul 17, 2017 | 32.02 | 32.41 | 31.58 | 31.92 | 146,446 | +0.10(+0.31%) |
Jul 14, 2017 | 30.20 | 32.36 | 30.05 | 31.82 | 261,894 | +1.62(+5.37%) |
Jul 13, 2017 | 30.25 | 30.45 | 29.81 | 30.20 | 56,474 | -0.05(-0.16%) |
Jul 12, 2017 | 30.06 | 30.55 | 29.91 | 30.25 | 89,248 | +0.29(+0.98%) |
Jul 11, 2017 | 29.96 | 30.35 | 29.56 | 29.96 | 86,455 | -0.05(-0.16%) |
Jul 10, 2017 | 29.96 | 30.50 | 29.86 | 30.01 | 55,716 | -0.15(-0.49%) |
Jul 07, 2017 | 29.81 | 30.25 | 29.66 | 30.15 | 56,795 | +0.39(+1.32%) |
Jul 06, 2017 | 30.25 | 30.50 | 29.66 | 29.76 | 67,099 | -0.59(-1.94%) |
Jul 05, 2017 | 30.74 | 30.79 | 29.91 | 30.35 | 78,216 | -0.39(-1.28%) |
Jul 03, 2017 | 30.20 | 30.89 | 30.15 | 30.74 | 45,371 | +0.74(+2.46%) |
Jun 30, 2017 | 29.81 | 30.30 | 29.66 | 30.01 | 93,843 | +0.20(+0.66%) |
Jun 29, 2017 | 30.20 | 30.50 | 29.56 | 29.81 | 45,007 | -0.44(-1.46%) |
Jun 28, 2017 | 29.81 | 30.35 | 29.61 | 30.25 | 63,701 | +0.74(+2.50%) |
Jun 27, 2017 | 30.01 | 30.35 | 29.52 | 29.52 | 73,964 | -0.49(-1.64%) |
Jun 26, 2017 | 30.11 | 30.40 | 29.61 | 30.01 | 57,057 | -0.15(-0.49%) |
Jun 23, 2017 | 29.91 | 30.30 | 29.61 | 30.15 | 169,993 | +0.25(+0.82%) |
Jun 22, 2017 | 29.71 | 30.20 | 29.71 | 29.91 | 63,711 | +0.29(+0.99%) |
Jun 21, 2017 | 30.06 | 30.20 | 29.37 | 29.61 | 138,291 | -0.49(-1.63%) |
Jun 20, 2017 | 30.35 | 30.35 | 29.76 | 30.11 | 50,976 | -0.29(-0.97%) |
Jun 19, 2017 | 30.45 | 30.89 | 30.25 | 30.40 | 45,798 | +0.10(+0.32%) |
Jun 16, 2017 | 30.01 | 30.79 | 29.91 | 30.30 | 139,867 | -0.10(-0.32%) |
Jun 15, 2017 | 30.30 | 30.84 | 29.86 | 30.40 | 96,100 | -0.29(-0.96%) |
Jun 14, 2017 | 30.99 | 30.99 | 30.11 | 30.69 | 98,798 | -0.29(-0.95%) |
Jun 13, 2017 | 31.19 | 31.38 | 30.89 | 30.99 | 62,423 | -0.15(-0.47%) |
Jun 12, 2017 | 31.48 | 32.07 | 31.04 | 31.14 | 135,021 | -0.34(-1.09%) |
Jun 09, 2017 | 30.50 | 31.53 | 30.50 | 31.48 | 118,987 | +1.03(+3.39%) |
Jun 08, 2017 | 29.76 | 30.65 | 29.66 | 30.45 | 80,953 | +0.64(+2.14%) |
Jun 07, 2017 | 29.86 | 30.01 | 29.61 | 29.81 | 54,981 | -0.15(-0.49%) |
Jun 06, 2017 | 29.91 | 30.20 | 29.86 | 29.96 | 58,617 | -0.25(-0.81%) |
Jun 05, 2017 | 30.45 | 31.04 | 30.15 | 30.20 | 93,422 | -0.34(-1.13%) |
Jun 02, 2017 | 30.06 | 31.33 | 29.86 | 30.55 | 93,289 | +0.59(+1.97%) |