Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 56.70 | 56.70 | 56.70 | 0 | +1.05(+1.89%) | |
Mar 28, 2018 | 54.55 | 56.40 | 53.15 | 55.65 | 748,242 | +1.30(+2.39%) |
Mar 27, 2018 | 61.90 | 61.90 | 53.65 | 54.35 | 947,448 | -7.35(-11.91%) |
Mar 26, 2018 | 59.75 | 62.32 | 59.40 | 61.70 | 375,458 | +3.10(+5.29%) |
Mar 23, 2018 | 59.50 | 61.00 | 58.60 | 58.60 | 312,064 | -0.95(-1.60%) |
Mar 22, 2018 | 60.35 | 60.55 | 59.30 | 59.55 | 382,958 | -1.35(-2.22%) |
Mar 21, 2018 | 61.95 | 62.08 | 60.80 | 60.90 | 224,612 | -0.95(-1.54%) |
Mar 20, 2018 | 59.90 | 62.30 | 59.90 | 61.85 | 558,033 | +1.85(+3.08%) |
Mar 19, 2018 | 59.70 | 60.45 | 59.15 | 60.00 | 519,872 | -0.25(-0.41%) |
Mar 16, 2018 | 60.20 | 60.80 | 58.85 | 60.25 | 508,911 | +0.15(+0.25%) |
Mar 15, 2018 | 60.75 | 60.75 | 59.60 | 60.10 | 511,072 | -0.85(-1.39%) |
Mar 14, 2018 | 57.85 | 61.83 | 57.82 | 60.95 | 728,920 | +3.40(+5.91%) |
Mar 13, 2018 | 60.50 | 61.25 | 56.35 | 57.55 | 796,381 | -2.65(-4.40%) |
Mar 12, 2018 | 60.05 | 62.00 | 59.10 | 60.20 | 960,037 | +1.25(+2.12%) |
Mar 09, 2018 | 56.35 | 59.00 | 56.10 | 58.95 | 498,099 | +3.10(+5.55%) |
Mar 08, 2018 | 56.45 | 56.90 | 55.00 | 55.85 | 327,091 | +0.00(+0.00%) |
Mar 07, 2018 | 56.20 | 55.85 | 415,041 | +3.15(+5.98%) | ||
Mar 06, 2018 | 51.50 | 53.10 | 51.34 | 52.70 | 416,907 | +0.80(+1.54%) |
Mar 05, 2018 | 51.45 | 54.00 | 50.95 | 51.90 | 514,800 | -0.10(-0.19%) |
Mar 02, 2018 | 50.90 | 52.00 | 49.75 | 52.00 | 589,928 | +0.30(+0.58%) |
Mar 01, 2018 | 52.05 | 53.00 | 50.40 | 51.70 | 314,856 | +0.10(+0.19%) |
Feb 28, 2018 | 52.85 | 53.90 | 51.50 | 51.60 | 432,306 | -1.20(-2.27%) |
Feb 27, 2018 | 53.10 | 55.35 | 52.70 | 52.80 | 538,115 | +0.10(+0.19%) |
Feb 26, 2018 | 51.05 | 53.05 | 50.36 | 52.70 | 720,447 | +4.70(+9.79%) |
Feb 23, 2018 | 45.85 | 48.05 | 45.85 | 48.00 | 206,021 | +2.55(+5.61%) |
Feb 22, 2018 | 45.00 | 45.45 | 111,753 | -0.15(-0.33%) | ||
Feb 21, 2018 | 45.75 | 46.23 | 45.55 | 45.60 | 263,613 | +0.10(+0.22%) |
Feb 20, 2018 | 46.45 | 46.60 | 45.25 | 45.50 | 200,204 | -1.15(-2.47%) |
Feb 16, 2018 | 46.65 | 46.65 | 46.65 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 45.65 | 46.65 | 45.00 | 46.65 | 170,907 | +1.20(+2.64%) |
Feb 14, 2018 | 44.05 | 45.52 | 44.05 | 45.45 | 219,660 | +0.90(+2.02%) |
Feb 13, 2018 | 44.45 | 45.00 | 44.25 | 44.55 | 172,044 | -0.05(-0.11%) |
Feb 12, 2018 | 43.75 | 44.85 | 43.25 | 44.60 | 213,380 | +0.90(+2.06%) |
Feb 09, 2018 | 44.15 | 45.30 | 42.60 | 43.70 | 522,627 | +0.00(+0.00%) |
Feb 08, 2018 | 45.30 | 45.80 | 43.45 | 43.70 | 282,169 | -1.55(-3.43%) |
Feb 07, 2018 | 44.10 | 45.15 | 44.10 | 45.25 | 183,551 | +1.25(+2.84%) |
Feb 06, 2018 | 42.35 | 44.15 | 41.30 | 44.00 | 295,966 | +0.35(+0.80%) |
Feb 05, 2018 | 43.95 | 44.10 | 43.05 | 43.65 | 254,035 | -0.90(-2.02%) |
Feb 02, 2018 | 45.65 | 45.75 | 44.40 | 44.55 | 268,587 | -1.25(-2.73%) |
Feb 01, 2018 | 45.90 | 46.60 | 45.45 | 45.80 | 162,250 | -0.35(-0.76%) |
Jan 31, 2018 | 46.25 | 46.75 | 46.05 | 46.15 | 169,800 | +0.05(+0.11%) |
Jan 30, 2018 | 46.25 | 46.25 | 45.75 | 46.10 | 222,315 | -0.60(-1.28%) |
Jan 29, 2018 | 46.60 | 47.50 | 46.25 | 46.70 | 203,099 | -0.10(-0.21%) |
Jan 26, 2018 | 46.75 | 46.90 | 45.80 | 46.80 | 193,293 | +0.15(+0.32%) |
Jan 25, 2018 | 44.20 | 46.75 | 44.15 | 46.65 | 580,887 | +2.45(+5.54%) |
Jan 24, 2018 | 44.90 | 45.85 | 43.90 | 44.20 | 164,804 | -0.55(-1.23%) |
Jan 23, 2018 | 43.25 | 44.95 | 42.80 | 44.75 | 229,139 | +1.65(+3.83%) |
Jan 22, 2018 | 42.70 | 43.65 | 42.67 | 43.10 | 430,535 | +0.70(+1.65%) |
Jan 19, 2018 | 42.15 | 42.75 | 42.05 | 42.40 | 264,160 | +0.20(+0.47%) |
Jan 18, 2018 | 42.10 | 43.15 | 42.00 | 42.20 | 402,491 | -1.30(-2.99%) |
Jan 17, 2018 | 42.85 | 43.75 | 42.30 | 43.50 | 179,334 | +0.95(+2.23%) |
Jan 16, 2018 | 43.75 | 44.20 | 42.35 | 42.55 | 210,597 | -1.05(-2.41%) |
Jan 12, 2018 | 43.60 | 43.60 | 43.60 | 0 | +0.65(+1.51%) | |
Jan 11, 2018 | 42.30 | 43.50 | 42.20 | 42.95 | 179,790 | +0.75(+1.78%) |
Jan 10, 2018 | 42.25 | 42.45 | 41.35 | 42.20 | 232,722 | -0.15(-0.35%) |
Jan 09, 2018 | 42.70 | 42.80 | 42.00 | 42.35 | 327,856 | -0.35(-0.82%) |
Jan 08, 2018 | 42.80 | 42.85 | 42.26 | 42.70 | 275,740 | -0.05(-0.12%) |
Jan 05, 2018 | 42.65 | 42.85 | 42.35 | 42.75 | 180,790 | +0.10(+0.23%) |
Jan 04, 2018 | 43.95 | 44.40 | 42.65 | 42.65 | 253,857 | -1.15(-2.63%) |
Jan 03, 2018 | 43.80 | 44.30 | 43.62 | 43.80 | 292,114 | +0.00(+0.00%) |
Jan 02, 2018 | 47.00 | 47.00 | 43.45 | 43.80 | 503,920 | -3.15(-6.71%) |
Dec 29, 2017 | 46.95 | 46.95 | 46.95 | 0 | +0.50(+1.08%) | |
Dec 28, 2017 | 45.80 | 46.45 | 45.60 | 46.45 | 151,698 | +0.70(+1.53%) |
Dec 27, 2017 | 45.95 | 46.35 | 45.45 | 45.75 | 238,212 | -0.20(-0.44%) |
Dec 26, 2017 | 44.20 | 46.10 | 44.20 | 45.95 | 167,002 | +1.85(+4.20%) |
Dec 22, 2017 | 44.05 | 44.25 | 43.50 | 44.10 | 284,469 | +0.10(+0.23%) |
Dec 21, 2017 | 44.95 | 45.00 | 43.88 | 44.00 | 271,892 | -0.80(-1.79%) |
Dec 20, 2017 | 45.90 | 45.90 | 44.75 | 44.80 | 269,081 | -0.50(-1.10%) |
Dec 19, 2017 | 46.00 | 46.60 | 45.20 | 45.30 | 319,932 | -0.70(-1.52%) |
Dec 18, 2017 | 43.45 | 47.75 | 43.33 | 46.00 | 778,145 | +3.05(+7.10%) |
Dec 15, 2017 | 42.00 | 43.05 | 41.92 | 42.95 | 410,518 | +1.00(+2.38%) |
Dec 14, 2017 | 41.50 | 42.00 | 41.25 | 41.95 | 159,633 | +0.50(+1.21%) |
Dec 13, 2017 | 40.10 | 41.55 | 40.10 | 41.45 | 191,559 | +1.35(+3.37%) |
Dec 12, 2017 | 39.80 | 41.00 | 39.65 | 40.10 | 313,216 | +0.30(+0.75%) |
Dec 11, 2017 | 40.35 | 40.45 | 39.80 | 39.80 | 198,503 | -0.30(-0.75%) |
Dec 08, 2017 | 40.50 | 40.80 | 40.00 | 40.10 | 204,974 | +0.00(+0.00%) |
Dec 07, 2017 | 40.05 | 40.45 | 39.90 | 175,129 | +0.00(+0.00%) | |
Dec 06, 2017 | 40.50 | 40.85 | 39.90 | 39.90 | 200,242 | -0.65(-1.60%) |
Dec 05, 2017 | 39.60 | 41.00 | 39.30 | 40.55 | 355,400 | +1.20(+3.05%) |
Dec 04, 2017 | 39.80 | 40.10 | 39.10 | 39.35 | 312,554 | -0.20(-0.51%) |
Dec 01, 2017 | 40.25 | 40.25 | 39.50 | 39.55 | 392,876 | -0.90(-2.22%) |
Nov 30, 2017 | 40.35 | 40.50 | 40.00 | 40.45 | 190,218 | +0.35(+0.87%) |
Nov 29, 2017 | 40.15 | 40.55 | 39.75 | 40.10 | 204,216 | +0.00(+0.00%) |
Nov 28, 2017 | 40.40 | 40.52 | 39.90 | 40.10 | 378,657 | -0.30(-0.74%) |
Nov 27, 2017 | 40.40 | 40.85 | 40.35 | 40.40 | 247,120 | -0.10(-0.25%) |
Nov 24, 2017 | 40.30 | 40.55 | 40.20 | 40.50 | 124,593 | +0.20(+0.50%) |
Nov 22, 2017 | 40.60 | 40.95 | 40.30 | 40.30 | 346,020 | -0.40(-0.98%) |
Nov 21, 2017 | 40.20 | 40.90 | 40.00 | 40.70 | 534,021 | +0.70(+1.75%) |
Nov 20, 2017 | 39.50 | 40.10 | 39.10 | 40.00 | 409,131 | +0.35(+0.88%) |
Nov 17, 2017 | 39.05 | 39.70 | 38.98 | 39.65 | 358,073 | +0.50(+1.28%) |
Nov 16, 2017 | 37.85 | 39.25 | 37.85 | 39.15 | 579,594 | +1.50(+3.98%) |
Nov 15, 2017 | 37.25 | 38.10 | 36.77 | 37.65 | 513,252 | +0.15(+0.40%) |
Nov 14, 2017 | 37.15 | 37.60 | 37.15 | 37.50 | 335,828 | +0.20(+0.54%) |
Nov 13, 2017 | 37.40 | 37.45 | 37.00 | 37.30 | 370,241 | -0.10(-0.27%) |
Nov 10, 2017 | 36.80 | 37.50 | 36.75 | 37.40 | 277,522 | +0.50(+1.36%) |
Nov 09, 2017 | 36.90 | 37.30 | 36.70 | 36.90 | 460,527 | -0.05(-0.14%) |
Nov 08, 2017 | 36.80 | 37.05 | 36.65 | 36.95 | 315,989 | +0.10(+0.27%) |
Nov 07, 2017 | 36.55 | 37.35 | 36.45 | 36.85 | 517,982 | +0.10(+0.27%) |
Nov 06, 2017 | 35.45 | 36.90 | 35.30 | 36.75 | 346,480 | +1.45(+4.11%) |
Nov 03, 2017 | 35.00 | 36.00 | 34.73 | 35.30 | 2,633,711 | +0.35(+1.00%) |
Nov 02, 2017 | 35.20 | 36.50 | 34.10 | 34.95 | 746,617 | -1.35(-3.72%) |
Nov 01, 2017 | 36.60 | 36.60 | 36.20 | 36.30 | 411,357 | -0.15(-0.41%) |
Oct 31, 2017 | 35.45 | 36.45 | 35.30 | 36.45 | 396,630 | +1.10(+3.11%) |
Oct 30, 2017 | 35.40 | 35.70 | 35.10 | 35.35 | 375,853 | -0.20(-0.56%) |
Oct 27, 2017 | 35.40 | 35.75 | 35.10 | 35.55 | 442,330 | +0.25(+0.71%) |
Oct 26, 2017 | 34.85 | 35.35 | 34.65 | 35.30 | 421,421 | +0.60(+1.73%) |
Oct 25, 2017 | 33.90 | 34.70 | 33.60 | 34.70 | 656,923 | +0.85(+2.51%) |
Oct 24, 2017 | 33.60 | 33.95 | 33.50 | 33.85 | 306,103 | +0.25(+0.74%) |
Oct 23, 2017 | 33.40 | 33.75 | 33.35 | 33.60 | 189,182 | +0.35(+1.05%) |
Oct 20, 2017 | 33.05 | 33.30 | 32.90 | 33.25 | 150,710 | +0.40(+1.22%) |
Oct 19, 2017 | 32.45 | 32.85 | 32.25 | 32.85 | 240,247 | +0.15(+0.46%) |
Oct 18, 2017 | 32.50 | 32.90 | 32.30 | 32.70 | 240,715 | +0.30(+0.93%) |
Oct 17, 2017 | 32.60 | 32.65 | 32.25 | 32.40 | 301,737 | -0.15(-0.46%) |
Oct 16, 2017 | 33.10 | 33.35 | 32.55 | 32.55 | 184,308 | -0.45(-1.36%) |
Oct 13, 2017 | 32.95 | 33.05 | 32.65 | 33.00 | 224,234 | +0.15(+0.46%) |
Oct 12, 2017 | 32.90 | 33.00 | 32.50 | 32.85 | 190,346 | -0.25(-0.76%) |
Oct 11, 2017 | 33.70 | 33.75 | 33.10 | 33.10 | 270,850 | -0.65(-1.93%) |
Oct 10, 2017 | 33.70 | 33.90 | 33.60 | 33.75 | 224,580 | +0.15(+0.45%) |
Oct 09, 2017 | 33.80 | 34.00 | 33.45 | 33.60 | 224,797 | -0.30(-0.88%) |
Oct 06, 2017 | 33.70 | 33.92 | 33.50 | 33.90 | 270,772 | +0.20(+0.59%) |
Oct 05, 2017 | 33.45 | 33.75 | 33.40 | 33.70 | 209,762 | +0.25(+0.75%) |
Oct 04, 2017 | 32.75 | 33.50 | 32.70 | 33.45 | 214,130 | +0.65(+1.98%) |
Oct 03, 2017 | 32.55 | 32.90 | 32.40 | 32.80 | 324,505 | +0.35(+1.08%) |
Oct 02, 2017 | 31.75 | 32.45 | 31.51 | 32.45 | 228,681 | +0.80(+2.53%) |
Sep 29, 2017 | 31.35 | 31.80 | 31.20 | 31.65 | 419,729 | +0.20(+0.64%) |
Sep 28, 2017 | 31.65 | 31.75 | 31.25 | 31.45 | 197,674 | -0.30(-0.94%) |
Sep 27, 2017 | 31.35 | 31.90 | 31.15 | 31.75 | 313,906 | +0.55(+1.76%) |
Sep 26, 2017 | 31.70 | 31.80 | 31.15 | 31.20 | 379,009 | -0.55(-1.73%) |
Sep 25, 2017 | 32.10 | 32.10 | 31.45 | 31.75 | 215,436 | -0.40(-1.24%) |
Sep 22, 2017 | 31.85 | 32.30 | 31.70 | 32.15 | 164,605 | +0.20(+0.63%) |
Sep 21, 2017 | 32.35 | 32.40 | 31.85 | 31.95 | 186,041 | -0.35(-1.08%) |
Sep 20, 2017 | 32.15 | 32.55 | 32.00 | 32.30 | 230,314 | +0.05(+0.16%) |
Sep 19, 2017 | 31.50 | 32.35 | 31.45 | 32.25 | 400,754 | +0.85(+2.71%) |
Sep 18, 2017 | 30.80 | 31.40 | 30.65 | 31.40 | 208,955 | +0.55(+1.78%) |
Sep 15, 2017 | 30.60 | 30.88 | 30.30 | 30.85 | 1,971,051 | +0.25(+0.82%) |
Sep 14, 2017 | 30.05 | 30.70 | 29.90 | 30.60 | 210,098 | +0.45(+1.49%) |
Sep 13, 2017 | 29.85 | 30.15 | 29.65 | 30.15 | 148,390 | +0.20(+0.67%) |
Sep 12, 2017 | 29.80 | 30.00 | 29.60 | 29.95 | 157,937 | +0.10(+0.34%) |
Sep 11, 2017 | 29.85 | 30.10 | 29.20 | 29.85 | 319,929 | +0.20(+0.67%) |
Sep 08, 2017 | 30.35 | 30.35 | 29.45 | 29.65 | 347,921 | -0.75(-2.47%) |
Sep 07, 2017 | 30.95 | 30.95 | 30.26 | 30.40 | 261,505 | -0.40(-1.30%) |
Sep 06, 2017 | 31.60 | 31.65 | 30.65 | 30.80 | 240,265 | -0.75(-2.38%) |
Sep 05, 2017 | 31.55 | 31.80 | 31.15 | 31.55 | 184,251 | -0.05(-0.16%) |
Sep 01, 2017 | 31.70 | 31.70 | 31.00 | 31.60 | 306,748 | -0.15(-0.47%) |
Aug 31, 2017 | 30.40 | 31.85 | 30.00 | 31.75 | 510,683 | +1.45(+4.79%) |
Aug 30, 2017 | 29.60 | 30.30 | 29.45 | 30.30 | 195,804 | +0.85(+2.89%) |
Aug 29, 2017 | 28.95 | 29.65 | 28.80 | 29.45 | 305,408 | +0.30(+1.03%) |
Aug 28, 2017 | 28.85 | 29.15 | 28.65 | 29.15 | 133,537 | +0.35(+1.22%) |
Aug 25, 2017 | 29.05 | 29.15 | 28.45 | 28.80 | 153,793 | -0.10(-0.35%) |
Aug 24, 2017 | 28.70 | 29.15 | 28.45 | 28.90 | 130,931 | +0.50(+1.76%) |
Aug 23, 2017 | 28.85 | 28.90 | 28.31 | 28.40 | 185,520 | -0.50(-1.73%) |
Aug 22, 2017 | 29.20 | 29.20 | 28.30 | 28.90 | 331,013 | -0.30(-1.03%) |
Aug 21, 2017 | 29.65 | 29.75 | 28.70 | 29.20 | 298,376 | -0.55(-1.85%) |
Aug 18, 2017 | 29.30 | 29.75 | 29.10 | 29.75 | 277,805 | +0.45(+1.54%) |
Aug 17, 2017 | 29.70 | 29.75 | 29.10 | 29.30 | 266,335 | -0.45(-1.51%) |
Aug 16, 2017 | 29.55 | 29.82 | 29.35 | 29.75 | 216,281 | +0.20(+0.68%) |
Aug 15, 2017 | 29.75 | 29.75 | 29.00 | 29.55 | 144,031 | -0.10(-0.34%) |
Aug 14, 2017 | 29.80 | 29.95 | 29.35 | 29.65 | 257,543 | +0.20(+0.68%) |
Aug 11, 2017 | 29.05 | 29.90 | 28.90 | 29.45 | 270,502 | +0.05(+0.17%) |
Aug 10, 2017 | 30.35 | 30.50 | 29.35 | 29.40 | 268,060 | -1.10(-3.61%) |
Aug 09, 2017 | 31.00 | 31.05 | 30.40 | 30.50 | 137,233 | -0.65(-2.09%) |
Aug 08, 2017 | 31.70 | 31.79 | 31.00 | 31.15 | 180,533 | -0.65(-2.04%) |
Aug 07, 2017 | 32.00 | 32.40 | 31.10 | 31.80 | 355,496 | -0.15(-0.47%) |
Aug 04, 2017 | 31.05 | 32.60 | 31.05 | 31.95 | 228,690 | +1.00(+3.23%) |
Aug 03, 2017 | 30.00 | 31.60 | 29.60 | 30.95 | 300,028 | +1.05(+3.51%) |
Aug 02, 2017 | 30.35 | 30.35 | 29.43 | 29.90 | 236,516 | -0.45(-1.48%) |
Aug 01, 2017 | 30.75 | 30.75 | 30.10 | 30.35 | 137,384 | -0.20(-0.65%) |
Jul 31, 2017 | 31.05 | 31.05 | 30.35 | 30.55 | 210,327 | -0.50(-1.61%) |
Jul 28, 2017 | 30.65 | 31.15 | 30.45 | 31.05 | 176,585 | +0.30(+0.98%) |
Jul 27, 2017 | 31.30 | 31.40 | 30.10 | 30.75 | 244,353 | -0.50(-1.60%) |
Jul 26, 2017 | 31.00 | 31.50 | 30.85 | 31.25 | 135,999 | +0.35(+1.13%) |
Jul 25, 2017 | 30.40 | 30.95 | 30.15 | 30.90 | 222,641 | +0.65(+2.15%) |
Jul 24, 2017 | 30.10 | 30.30 | 29.90 | 30.25 | 140,628 | +0.20(+0.67%) |
Jul 21, 2017 | 30.25 | 30.25 | 29.85 | 30.05 | 320,524 | +0.00(+0.00%) |
Jul 20, 2017 | 30.25 | 30.40 | 29.95 | 30.05 | 185,111 | -0.15(-0.50%) |
Jul 19, 2017 | 30.55 | 30.90 | 29.95 | 30.20 | 286,867 | -0.30(-0.98%) |
Jul 18, 2017 | 30.20 | 30.70 | 29.75 | 30.50 | 222,384 | +0.10(+0.33%) |
Jul 17, 2017 | 30.35 | 30.75 | 30.05 | 30.40 | 149,204 | +0.00(+0.00%) |
Jul 14, 2017 | 30.60 | 30.80 | 30.25 | 30.40 | 165,848 | -0.25(-0.82%) |
Jul 13, 2017 | 30.50 | 30.70 | 30.30 | 30.65 | 172,589 | +0.15(+0.49%) |
Jul 12, 2017 | 31.00 | 31.23 | 30.35 | 30.50 | 305,111 | -0.25(-0.81%) |
Jul 11, 2017 | 30.50 | 31.00 | 30.40 | 30.75 | 655,907 | +0.30(+0.99%) |
Jul 10, 2017 | 31.15 | 31.45 | 30.35 | 30.45 | 517,125 | -0.80(-2.56%) |
Jul 07, 2017 | 30.80 | 31.50 | 30.65 | 31.25 | 119,633 | +0.55(+1.79%) |
Jul 06, 2017 | 31.00 | 31.25 | 30.65 | 30.70 | 170,279 | -0.50(-1.60%) |
Jul 05, 2017 | 31.05 | 31.35 | 30.70 | 31.20 | 165,405 | +0.00(+0.00%) |
Jul 03, 2017 | 31.80 | 31.80 | 30.65 | 31.20 | 112,070 | -0.45(-1.42%) |
Jun 30, 2017 | 32.20 | 32.40 | 31.50 | 31.65 | 285,566 | -0.50(-1.56%) |
Jun 29, 2017 | 32.70 | 33.10 | 31.35 | 32.15 | 295,942 | -0.55(-1.68%) |
Jun 28, 2017 | 33.20 | 33.40 | 32.58 | 32.70 | 309,573 | -0.10(-0.30%) |
Jun 27, 2017 | 33.85 | 33.85 | 32.75 | 32.80 | 190,762 | -1.10(-3.24%) |
Jun 26, 2017 | 32.75 | 34.20 | 32.75 | 33.90 | 240,307 | +1.35(+4.15%) |
Jun 23, 2017 | 32.60 | 32.75 | 32.20 | 32.55 | 538,848 | +0.00(+0.00%) |
Jun 22, 2017 | 32.50 | 32.90 | 32.40 | 32.55 | 110,904 | +0.05(+0.15%) |
Jun 21, 2017 | 32.40 | 32.62 | 32.05 | 32.50 | 218,923 | +0.15(+0.46%) |
Jun 20, 2017 | 32.50 | 32.65 | 32.25 | 32.35 | 109,264 | -0.20(-0.61%) |
Jun 19, 2017 | 33.00 | 33.25 | 32.35 | 32.55 | 162,876 | -0.25(-0.76%) |
Jun 16, 2017 | 32.10 | 33.05 | 32.10 | 32.80 | 314,494 | +0.40(+1.23%) |
Jun 15, 2017 | 31.95 | 32.40 | 31.90 | 32.40 | 141,612 | +0.10(+0.31%) |
Jun 14, 2017 | 32.30 | 32.50 | 32.05 | 32.30 | 247,887 | +0.05(+0.16%) |
Jun 13, 2017 | 32.35 | 32.57 | 32.15 | 32.25 | 169,347 | -0.10(-0.31%) |
Jun 12, 2017 | 32.55 | 32.60 | 31.90 | 32.35 | 143,083 | -0.20(-0.61%) |
Jun 09, 2017 | 33.25 | 33.30 | 32.50 | 32.55 | 295,733 | -0.55(-1.66%) |
Jun 08, 2017 | 32.60 | 33.20 | 32.50 | 33.10 | 187,189 | +0.60(+1.85%) |
Jun 07, 2017 | 32.20 | 32.60 | 31.90 | 32.50 | 216,593 | +0.30(+0.93%) |
Jun 06, 2017 | 32.10 | 33.00 | 31.95 | 32.20 | 304,946 | -0.05(-0.16%) |
Jun 05, 2017 | 33.05 | 33.10 | 32.20 | 32.25 | 314,849 | -0.80(-2.42%) |
Jun 02, 2017 | 33.55 | 33.95 | 33.00 | 33.05 | 199,753 | -0.50(-1.49%) |
Jun 01, 2017 | 32.20 | 33.65 | 32.17 | 33.55 | 356,677 | +1.30(+4.03%) |
May 31, 2017 | 32.00 | 32.30 | 31.85 | 32.25 | 240,145 | +0.30(+0.94%) |
May 30, 2017 | 31.45 | 32.15 | 31.30 | 31.95 | 169,164 | +0.45(+1.43%) |
May 26, 2017 | 31.80 | 31.85 | 31.00 | 31.50 | 247,609 | -0.30(-0.94%) |
May 25, 2017 | 29.10 | 31.80 | 29.00 | 31.80 | 940,560 | +2.80(+9.66%) |
May 24, 2017 | 28.95 | 29.10 | 28.50 | 29.00 | 158,269 | +0.15(+0.52%) |
May 23, 2017 | 29.05 | 29.20 | 28.48 | 28.85 | 238,682 | -0.20(-0.69%) |
May 22, 2017 | 29.10 | 29.25 | 28.70 | 29.05 | 218,002 | +0.10(+0.35%) |
May 19, 2017 | 28.95 | 29.55 | 28.85 | 28.95 | 258,670 | +0.15(+0.52%) |
May 18, 2017 | 28.95 | 29.35 | 28.75 | 28.80 | 163,144 | -0.30(-1.03%) |
May 17, 2017 | 29.20 | 29.70 | 29.10 | 29.10 | 165,954 | -0.70(-2.35%) |
May 16, 2017 | 29.85 | 30.05 | 29.35 | 29.80 | 125,261 | -0.05(-0.17%) |
May 15, 2017 | 29.55 | 30.00 | 29.55 | 29.85 | 124,101 | +0.30(+1.02%) |
May 12, 2017 | 29.45 | 29.80 | 29.37 | 29.55 | 151,222 | -0.20(-0.67%) |
May 11, 2017 | 30.00 | 30.50 | 29.70 | 29.75 | 203,681 | -0.40(-1.33%) |
May 10, 2017 | 29.10 | 30.25 | 29.00 | 30.15 | 317,658 | +1.05(+3.61%) |
May 09, 2017 | 28.80 | 29.35 | 28.60 | 29.10 | 210,072 | +0.25(+0.87%) |
May 08, 2017 | 28.60 | 29.15 | 28.45 | 28.85 | 172,746 | +0.15(+0.52%) |
May 05, 2017 | 29.00 | 29.25 | 28.55 | 28.70 | 267,849 | +0.20(+0.70%) |
May 04, 2017 | 28.20 | 28.93 | 26.80 | 28.50 | 359,487 | +0.20(+0.71%) |
May 03, 2017 | 28.20 | 28.38 | 27.65 | 28.30 | 242,202 | -0.15(-0.53%) |
May 02, 2017 | 27.95 | 28.80 | 27.90 | 28.45 | 212,611 | +0.45(+1.61%) |
May 01, 2017 | 27.60 | 28.30 | 27.60 | 28.00 | 225,265 | +0.50(+1.82%) |
Apr 28, 2017 | 27.80 | 27.95 | 27.30 | 27.50 | 243,272 | -0.35(-1.26%) |
Apr 27, 2017 | 28.50 | 28.55 | 27.75 | 27.85 | 176,793 | -0.50(-1.76%) |
Apr 26, 2017 | 28.70 | 28.85 | 28.25 | 28.35 | 281,845 | -0.40(-1.39%) |
Apr 25, 2017 | 28.30 | 29.00 | 28.10 | 28.75 | 678,070 | +0.70(+2.50%) |
Apr 24, 2017 | 28.65 | 28.80 | 27.95 | 28.05 | 352,602 | -0.10(-0.36%) |
Apr 21, 2017 | 27.45 | 28.30 | 27.10 | 28.15 | 331,662 | +0.55(+1.99%) |
Apr 20, 2017 | 27.40 | 27.95 | 27.20 | 27.60 | 220,826 | +0.45(+1.66%) |
Apr 19, 2017 | 26.50 | 27.35 | 26.48 | 27.15 | 298,102 | +0.80(+3.04%) |
Apr 18, 2017 | 26.05 | 26.55 | 26.05 | 26.35 | 191,268 | +0.10(+0.38%) |
Apr 17, 2017 | 25.65 | 26.25 | 25.45 | 26.25 | 197,361 | +0.75(+2.94%) |
Apr 13, 2017 | 25.25 | 25.80 | 25.25 | 25.50 | 237,433 | +0.15(+0.59%) |
Apr 12, 2017 | 25.50 | 25.70 | 25.20 | 25.35 | 242,324 | -0.25(-0.98%) |
Apr 11, 2017 | 25.55 | 25.85 | 25.35 | 25.60 | 283,569 | -0.05(-0.19%) |
Apr 10, 2017 | 25.25 | 26.52 | 24.95 | 25.65 | 378,294 | +0.50(+1.99%) |
Apr 07, 2017 | 24.75 | 25.25 | 24.60 | 25.15 | 353,948 | +0.40(+1.62%) |
Apr 06, 2017 | 23.60 | 24.80 | 23.10 | 24.75 | 295,291 | +1.10(+4.65%) |
Apr 05, 2017 | 24.15 | 24.40 | 23.50 | 23.65 | 241,408 | -0.30(-1.25%) |
Apr 04, 2017 | 23.40 | 24.10 | 23.35 | 23.95 | 222,300 | +0.40(+1.70%) |