Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 36.08 | 36.08 | 36.08 | 0 | +1.30(+3.74%) | |
Mar 28, 2018 | 33.77 | 34.92 | 33.58 | 34.78 | 6,652 | -0.67(-1.90%) |
Mar 27, 2018 | 35.70 | 36.08 | 35.21 | 35.45 | 13,729 | -0.19(-0.54%) |
Mar 26, 2018 | 34.97 | 35.70 | 34.54 | 35.65 | 10,277 | +0.92(+2.64%) |
Mar 23, 2018 | 35.21 | 35.50 | 34.30 | 34.73 | 13,338 | -0.34(-0.96%) |
Mar 22, 2018 | 35.07 | 35.65 | 35.07 | 35.07 | 11,973 | -0.39(-1.09%) |
Mar 21, 2018 | 35.74 | 35.74 | 35.36 | 35.45 | 15,171 | -0.19(-0.54%) |
Mar 20, 2018 | 35.70 | 35.84 | 35.17 | 35.65 | 17,456 | +0.00(+0.00%) |
Mar 19, 2018 | 35.94 | 35.94 | 35.60 | 35.65 | 26,557 | -0.43(-1.20%) |
Mar 16, 2018 | 35.12 | 36.08 | 34.39 | 36.08 | 84,842 | +0.92(+2.60%) |
Mar 15, 2018 | 34.97 | 35.26 | 34.59 | 35.17 | 12,515 | +0.19(+0.55%) |
Mar 14, 2018 | 34.78 | 35.36 | 34.25 | 34.97 | 9,837 | +0.14(+0.41%) |
Mar 13, 2018 | 34.30 | 35.02 | 34.01 | 34.83 | 13,024 | +0.82(+2.41%) |
Mar 12, 2018 | 36.03 | 36.03 | 33.86 | 34.01 | 23,001 | -1.93(-5.36%) |
Mar 09, 2018 | 36.03 | 36.32 | 35.41 | 35.94 | 25,244 | -0.14(-0.40%) |
Mar 08, 2018 | 36.42 | 36.42 | 35.50 | 36.08 | 5,380 | +1.20(+3.45%) |
Mar 07, 2018 | 34.54 | 34.88 | 17,365 | -0.19(-0.55%) | ||
Mar 06, 2018 | 34.39 | 35.21 | 34.15 | 35.07 | 18,667 | +0.87(+2.54%) |
Mar 05, 2018 | 34.59 | 34.83 | 34.06 | 34.20 | 20,881 | -0.43(-1.25%) |
Mar 02, 2018 | 33.86 | 34.88 | 33.53 | 34.64 | 10,295 | +0.63(+1.84%) |
Mar 01, 2018 | 33.24 | 34.20 | 33.05 | 34.01 | 20,085 | +0.77(+2.32%) |
Feb 28, 2018 | 34.35 | 34.35 | 33.24 | 33.24 | 23,047 | -1.25(-3.63%) |
Feb 27, 2018 | 34.35 | 34.88 | 34.35 | 34.49 | 10,899 | +0.14(+0.42%) |
Feb 26, 2018 | 33.82 | 34.73 | 33.82 | 34.35 | 17,748 | +0.48(+1.42%) |
Feb 23, 2018 | 33.67 | 34.06 | 33.44 | 33.86 | 13,864 | +0.24(+0.72%) |
Feb 22, 2018 | 33.24 | 33.72 | 32.61 | 33.62 | 6,763 | +0.63(+1.90%) |
Feb 21, 2018 | 32.76 | 33.67 | 32.71 | 33.00 | 11,873 | +0.53(+1.63%) |
Feb 20, 2018 | 32.71 | 32.71 | 32.18 | 32.47 | 12,079 | -0.48(-1.46%) |
Feb 16, 2018 | 32.95 | 32.95 | 32.95 | 0 | +0.43(+1.33%) | |
Feb 15, 2018 | 33.24 | 33.38 | 32.27 | 32.52 | 31,575 | -0.58(-1.75%) |
Feb 14, 2018 | 33.05 | 33.24 | 33.00 | 33.09 | 8,819 | -0.24(-0.72%) |
Feb 13, 2018 | 33.33 | 33.48 | 33.09 | 33.33 | 14,881 | -0.10(-0.29%) |
Feb 12, 2018 | 33.58 | 33.62 | 33.29 | 33.43 | 8,973 | -0.05(-0.14%) |
Feb 09, 2018 | 33.33 | 33.58 | 32.85 | 33.48 | 15,806 | +0.34(+1.02%) |
Feb 08, 2018 | 33.72 | 33.77 | 33.14 | 33.14 | 10,257 | -0.48(-1.43%) |
Feb 07, 2018 | 33.58 | 34.06 | 33.58 | 33.62 | 7,945 | -0.10(-0.29%) |
Feb 06, 2018 | 33.38 | 33.82 | 32.95 | 33.72 | 23,241 | -0.14(-0.43%) |
Feb 05, 2018 | 34.68 | 34.68 | 33.82 | 33.86 | 28,750 | -1.06(-3.03%) |
Feb 02, 2018 | 35.21 | 35.21 | 34.78 | 34.92 | 17,176 | -0.63(-1.76%) |
Feb 01, 2018 | 33.38 | 35.89 | 33.38 | 35.55 | 62,962 | +2.17(+6.49%) |
Jan 31, 2018 | 34.01 | 34.01 | 33.29 | 33.38 | 10,668 | -0.43(-1.28%) |
Jan 30, 2018 | 33.86 | 34.49 | 33.62 | 33.82 | 7,602 | -0.29(-0.85%) |
Jan 29, 2018 | 34.06 | 34.20 | 33.91 | 34.11 | 7,496 | -0.10(-0.28%) |
Jan 26, 2018 | 34.54 | 34.54 | 34.11 | 34.20 | 4,040 | -0.39(-1.11%) |
Jan 25, 2018 | 35.07 | 35.07 | 34.30 | 34.59 | 10,429 | -0.43(-1.24%) |
Jan 24, 2018 | 35.12 | 35.60 | 34.97 | 35.02 | 10,121 | -0.05(-0.14%) |
Jan 23, 2018 | 34.35 | 35.12 | 34.35 | 35.07 | 7,370 | +0.67(+1.96%) |
Jan 22, 2018 | 34.44 | 34.73 | 34.11 | 34.39 | 19,897 | -0.05(-0.14%) |
Jan 19, 2018 | 33.91 | 34.44 | 33.91 | 34.44 | 9,612 | +0.48(+1.42%) |
Jan 18, 2018 | 33.96 | 34.20 | 33.86 | 33.96 | 6,978 | -0.24(-0.70%) |
Jan 17, 2018 | 33.91 | 34.20 | 33.77 | 34.20 | 4,349 | +0.34(+1.00%) |
Jan 16, 2018 | 33.86 | 34.68 | 33.86 | 33.86 | 9,940 | -0.87(-2.50%) |
Jan 12, 2018 | 34.73 | 34.73 | 34.73 | 0 | +0.29(+0.84%) | |
Jan 11, 2018 | 33.72 | 34.44 | 33.53 | 34.44 | 5,908 | +0.82(+2.44%) |
Jan 10, 2018 | 33.33 | 33.77 | 33.14 | 33.62 | 12,969 | +0.29(+0.87%) |
Jan 09, 2018 | 32.80 | 33.33 | 32.80 | 33.33 | 5,849 | +0.48(+1.47%) |
Jan 08, 2018 | 32.71 | 32.90 | 32.71 | 32.85 | 12,130 | -0.05(-0.15%) |
Jan 05, 2018 | 33.43 | 33.43 | 32.76 | 32.90 | 10,860 | -0.14(-0.44%) |
Jan 04, 2018 | 33.14 | 33.38 | 32.95 | 33.05 | 10,739 | +0.10(+0.29%) |
Jan 03, 2018 | 32.90 | 32.95 | 32.71 | 32.95 | 9,274 | +0.05(+0.15%) |
Jan 02, 2018 | 32.95 | 33.19 | 32.66 | 32.90 | 14,733 | +0.05(+0.15%) |
Dec 29, 2017 | 32.85 | 32.85 | 32.85 | 0 | -0.24(-0.73%) | |
Dec 28, 2017 | 33.00 | 33.48 | 33.00 | 33.09 | 11,070 | +0.14(+0.44%) |
Dec 27, 2017 | 32.52 | 33.05 | 32.46 | 32.95 | 28,758 | +0.39(+1.18%) |
Dec 26, 2017 | 33.19 | 33.19 | 32.56 | 32.56 | 13,558 | +0.00(+0.00%) |
Dec 22, 2017 | 32.71 | 32.95 | 32.32 | 32.56 | 10,126 | -0.10(-0.29%) |
Dec 21, 2017 | 32.97 | 33.19 | 32.56 | 32.66 | 14,618 | -0.05(-0.15%) |
Dec 20, 2017 | 33.43 | 33.43 | 32.56 | 32.71 | 10,050 | -0.62(-1.87%) |
Dec 19, 2017 | 34.24 | 34.24 | 32.90 | 33.33 | 19,625 | -0.91(-2.66%) |
Dec 18, 2017 | 34.53 | 35.01 | 33.57 | 34.24 | 30,599 | -0.24(-0.70%) |
Dec 15, 2017 | 32.71 | 34.53 | 32.71 | 34.49 | 73,973 | +1.83(+5.59%) |
Dec 14, 2017 | 32.23 | 32.90 | 32.23 | 32.66 | 25,543 | +0.14(+0.44%) |
Dec 13, 2017 | 32.47 | 33.52 | 32.32 | 32.52 | 20,065 | +0.00(+0.00%) |
Dec 12, 2017 | 32.37 | 32.76 | 32.28 | 32.52 | 17,778 | +0.10(+0.30%) |
Dec 11, 2017 | 32.42 | 33.09 | 32.18 | 32.42 | 23,925 | -0.19(-0.59%) |
Dec 08, 2017 | 32.42 | 32.80 | 32.18 | 32.61 | 13,259 | +0.00(+0.00%) |
Dec 07, 2017 | 32.28 | 32.80 | 32.28 | 17,382 | +0.00(+0.00%) | |
Dec 06, 2017 | 31.84 | 33.46 | 31.80 | 32.23 | 24,917 | -0.14(-0.45%) |
Dec 05, 2017 | 33.04 | 33.04 | 32.37 | 32.37 | 25,841 | -0.67(-2.03%) |
Dec 04, 2017 | 32.71 | 33.38 | 32.71 | 33.04 | 13,172 | +0.72(+2.23%) |
Dec 01, 2017 | 32.80 | 32.85 | 32.23 | 32.32 | 21,665 | -1.15(-3.44%) |
Nov 30, 2017 | 33.83 | 33.96 | 33.43 | 33.48 | 15,902 | -0.53(-1.55%) |
Nov 29, 2017 | 33.43 | 34.15 | 33.43 | 34.00 | 11,024 | +0.67(+2.02%) |
Nov 28, 2017 | 32.71 | 33.43 | 32.71 | 33.33 | 8,963 | +0.62(+1.91%) |
Nov 27, 2017 | 32.66 | 33.04 | 32.61 | 32.71 | 11,266 | +0.10(+0.29%) |
Nov 24, 2017 | 32.71 | 33.19 | 32.56 | 32.61 | 4,677 | -0.67(-2.02%) |
Nov 22, 2017 | 33.57 | 34.10 | 33.19 | 33.28 | 8,249 | -0.34(-1.00%) |
Nov 21, 2017 | 33.14 | 33.86 | 33.14 | 33.62 | 11,177 | +0.34(+1.01%) |
Nov 20, 2017 | 33.81 | 33.81 | 32.85 | 33.28 | 6,941 | +0.19(+0.58%) |
Nov 17, 2017 | 32.80 | 33.33 | 32.42 | 33.09 | 9,726 | +0.05(+0.15%) |
Nov 16, 2017 | 33.24 | 33.24 | 32.85 | 33.04 | 9,570 | +0.62(+1.93%) |
Nov 15, 2017 | 32.61 | 32.66 | 32.32 | 32.42 | 10,095 | -0.29(-0.88%) |
Nov 14, 2017 | 33.57 | 33.76 | 32.56 | 32.71 | 10,204 | -0.10(-0.29%) |
Nov 13, 2017 | 32.66 | 33.14 | 32.61 | 32.80 | 7,554 | -0.10(-0.29%) |
Nov 10, 2017 | 32.30 | 33.14 | 32.30 | 32.90 | 7,900 | +0.00(+0.00%) |
Nov 09, 2017 | 32.76 | 33.00 | 32.47 | 32.90 | 9,598 | -0.14(-0.44%) |
Nov 08, 2017 | 32.85 | 33.33 | 32.80 | 33.04 | 13,610 | +0.05(+0.15%) |
Nov 07, 2017 | 34.82 | 35.06 | 32.95 | 33.00 | 20,785 | -2.98(-8.28%) |
Nov 06, 2017 | 36.12 | 36.12 | 35.64 | 35.97 | 10,084 | +0.58(+1.63%) |
Nov 03, 2017 | 35.16 | 35.97 | 35.01 | 35.40 | 13,709 | -0.05(-0.14%) |
Nov 02, 2017 | 36.12 | 36.12 | 35.16 | 35.45 | 7,984 | -0.19(-0.54%) |
Nov 01, 2017 | 36.07 | 36.41 | 35.54 | 35.64 | 15,661 | +0.00(+0.00%) |
Oct 31, 2017 | 35.73 | 36.07 | 35.01 | 35.64 | 13,877 | +0.24(+0.68%) |
Oct 30, 2017 | 35.97 | 35.97 | 35.21 | 35.40 | 12,936 | -0.67(-1.86%) |
Oct 27, 2017 | 35.97 | 36.55 | 35.97 | 36.07 | 3,204 | +0.62(+1.76%) |
Oct 26, 2017 | 35.54 | 35.69 | 35.30 | 35.45 | 11,209 | +0.00(+0.00%) |
Oct 25, 2017 | 36.02 | 36.02 | 35.45 | 35.45 | 10,832 | -0.38(-1.07%) |
Oct 24, 2017 | 36.12 | 36.26 | 35.78 | 35.83 | 10,042 | -0.19(-0.53%) |
Oct 23, 2017 | 36.36 | 36.36 | 35.93 | 36.02 | 10,091 | -0.24(-0.66%) |
Oct 20, 2017 | 36.55 | 36.98 | 36.21 | 36.26 | 15,774 | +0.10(+0.27%) |
Oct 19, 2017 | 35.88 | 36.55 | 35.83 | 36.17 | 8,898 | -0.29(-0.79%) |
Oct 18, 2017 | 36.50 | 37.27 | 36.26 | 36.45 | 28,220 | +0.10(+0.26%) |
Oct 17, 2017 | 35.93 | 36.41 | 35.93 | 36.36 | 10,478 | +0.19(+0.53%) |
Oct 16, 2017 | 36.41 | 36.41 | 35.78 | 36.17 | 15,874 | +0.05(+0.13%) |
Oct 13, 2017 | 36.12 | 36.45 | 35.88 | 36.12 | 22,260 | +0.10(+0.27%) |
Oct 12, 2017 | 35.83 | 36.21 | 35.21 | 36.02 | 15,803 | +0.14(+0.40%) |
Oct 11, 2017 | 36.65 | 36.65 | 35.78 | 35.88 | 20,354 | -0.58(-1.58%) |
Oct 10, 2017 | 36.02 | 37.29 | 35.88 | 36.45 | 21,206 | +0.48(+1.34%) |
Oct 09, 2017 | 35.88 | 36.84 | 35.88 | 35.97 | 22,447 | +0.29(+0.81%) |
Oct 06, 2017 | 34.53 | 36.21 | 34.49 | 35.69 | 33,057 | +0.29(+0.81%) |
Oct 05, 2017 | 35.54 | 35.54 | 35.30 | 35.40 | 24,292 | -0.53(-1.47%) |
Oct 04, 2017 | 34.49 | 36.07 | 34.49 | 35.93 | 19,947 | +0.77(+2.19%) |
Oct 03, 2017 | 35.25 | 35.25 | 34.68 | 35.16 | 11,872 | -0.14(-0.41%) |
Oct 02, 2017 | 34.20 | 35.35 | 34.20 | 35.30 | 12,655 | +1.01(+2.94%) |
Sep 29, 2017 | 34.92 | 34.92 | 34.29 | 34.29 | 11,238 | -1.06(-2.99%) |
Sep 28, 2017 | 35.25 | 35.97 | 34.68 | 35.35 | 20,183 | +0.10(+0.27%) |
Sep 27, 2017 | 33.72 | 35.40 | 33.57 | 35.25 | 12,956 | +0.91(+2.66%) |
Sep 26, 2017 | 34.00 | 34.49 | 33.84 | 34.34 | 8,834 | +0.53(+1.56%) |
Sep 25, 2017 | 33.52 | 33.86 | 33.52 | 33.81 | 10,651 | +0.34(+1.00%) |
Sep 22, 2017 | 33.09 | 33.86 | 32.80 | 33.48 | 19,194 | +0.34(+1.01%) |
Sep 21, 2017 | 34.05 | 34.82 | 33.09 | 33.14 | 27,446 | -1.01(-2.95%) |
Sep 20, 2017 | 33.24 | 34.24 | 32.80 | 34.15 | 13,560 | +0.29(+0.85%) |
Sep 19, 2017 | 33.86 | 34.39 | 33.57 | 33.86 | 18,489 | +0.10(+0.28%) |
Sep 18, 2017 | 33.38 | 34.05 | 33.38 | 33.76 | 28,212 | +0.53(+1.59%) |
Sep 15, 2017 | 35.16 | 35.16 | 33.09 | 33.24 | 71,963 | -1.87(-5.34%) |
Sep 14, 2017 | 34.82 | 35.35 | 34.58 | 35.11 | 40,219 | +0.05(+0.14%) |
Sep 13, 2017 | 33.67 | 35.16 | 33.62 | 35.06 | 23,158 | +1.44(+4.29%) |
Sep 12, 2017 | 33.48 | 33.96 | 33.48 | 33.62 | 55,012 | +0.00(+0.00%) |
Sep 11, 2017 | 33.43 | 33.64 | 33.38 | 33.62 | 18,508 | +0.58(+1.74%) |
Sep 08, 2017 | 33.04 | 33.38 | 32.95 | 33.04 | 22,595 | -0.19(-0.58%) |
Sep 07, 2017 | 32.71 | 33.24 | 32.61 | 33.24 | 27,069 | +0.43(+1.32%) |
Sep 06, 2017 | 32.32 | 33.00 | 32.08 | 32.80 | 15,164 | +0.53(+1.64%) |
Sep 05, 2017 | 33.09 | 33.09 | 32.08 | 32.28 | 14,415 | -0.82(-2.47%) |
Sep 01, 2017 | 32.95 | 33.09 | 32.66 | 33.09 | 15,113 | +0.10(+0.29%) |
Aug 31, 2017 | 31.70 | 33.04 | 31.70 | 33.00 | 16,261 | +1.10(+3.46%) |
Aug 30, 2017 | 32.42 | 32.83 | 31.51 | 31.89 | 24,820 | -0.38(-1.19%) |
Aug 29, 2017 | 32.76 | 32.90 | 32.18 | 32.28 | 12,599 | -0.62(-1.90%) |
Aug 28, 2017 | 32.76 | 33.00 | 32.47 | 32.90 | 13,697 | +0.19(+0.59%) |
Aug 25, 2017 | 32.52 | 32.85 | 32.52 | 32.71 | 12,507 | +0.34(+1.04%) |
Aug 24, 2017 | 32.08 | 32.54 | 32.04 | 32.37 | 10,141 | +0.38(+1.20%) |
Aug 23, 2017 | 31.60 | 32.04 | 31.60 | 31.99 | 11,971 | +0.14(+0.45%) |
Aug 22, 2017 | 31.36 | 31.89 | 31.36 | 31.84 | 9,415 | +0.38(+1.22%) |
Aug 21, 2017 | 31.41 | 31.70 | 31.36 | 31.46 | 9,062 | +0.14(+0.46%) |
Aug 18, 2017 | 31.17 | 31.70 | 31.17 | 31.32 | 12,630 | -0.14(-0.46%) |
Aug 17, 2017 | 31.41 | 31.65 | 31.22 | 31.46 | 23,085 | -0.10(-0.30%) |
Aug 16, 2017 | 32.04 | 32.08 | 31.51 | 31.56 | 7,823 | -0.29(-0.91%) |
Aug 15, 2017 | 31.51 | 32.18 | 31.46 | 31.84 | 12,930 | -0.05(-0.15%) |
Aug 14, 2017 | 31.41 | 31.99 | 31.41 | 31.89 | 10,378 | +0.77(+2.47%) |
Aug 11, 2017 | 31.17 | 31.17 | 31.02 | 31.12 | 13,863 | -0.10(-0.31%) |
Aug 10, 2017 | 31.36 | 31.41 | 31.22 | 31.22 | 15,268 | -0.24(-0.76%) |
Aug 09, 2017 | 31.70 | 32.13 | 31.46 | 31.46 | 13,147 | -0.48(-1.50%) |
Aug 08, 2017 | 31.99 | 32.08 | 31.80 | 31.94 | 7,458 | -0.10(-0.30%) |
Aug 07, 2017 | 32.37 | 32.43 | 32.04 | 32.04 | 11,266 | -0.38(-1.19%) |
Aug 04, 2017 | 32.59 | 32.59 | 32.42 | 32.42 | 5,323 | +0.77(+2.43%) |
Aug 03, 2017 | 30.93 | 31.75 | 30.93 | 31.65 | 17,529 | -0.24(-0.75%) |
Aug 02, 2017 | 32.28 | 32.28 | 31.56 | 31.89 | 12,361 | -0.10(-0.30%) |
Aug 01, 2017 | 31.80 | 32.08 | 31.80 | 31.99 | 4,833 | -0.24(-0.75%) |
Jul 31, 2017 | 31.65 | 32.28 | 31.36 | 32.23 | 14,712 | +0.77(+2.44%) |
Jul 28, 2017 | 31.27 | 31.72 | 31.27 | 31.46 | 5,020 | +0.24(+0.77%) |
Jul 27, 2017 | 32.28 | 32.28 | 31.12 | 31.22 | 10,193 | -0.96(-2.99%) |
Jul 26, 2017 | 32.47 | 32.47 | 32.13 | 32.18 | 12,881 | -0.10(-0.30%) |
Jul 25, 2017 | 32.47 | 32.71 | 32.18 | 32.28 | 6,304 | +0.00(+0.00%) |
Jul 24, 2017 | 32.42 | 32.42 | 32.23 | 32.28 | 5,282 | -0.19(-0.59%) |
Jul 21, 2017 | 32.42 | 32.56 | 32.32 | 32.47 | 12,015 | +0.29(+0.90%) |
Jul 20, 2017 | 32.13 | 32.23 | 32.08 | 32.18 | 2,886 | +0.14(+0.45%) |
Jul 19, 2017 | 32.28 | 32.52 | 31.99 | 32.04 | 12,770 | -0.10(-0.30%) |
Jul 18, 2017 | 31.94 | 32.37 | 31.94 | 32.13 | 8,752 | -0.24(-0.74%) |
Jul 17, 2017 | 32.35 | 32.42 | 32.23 | 32.37 | 8,059 | -0.14(-0.44%) |
Jul 14, 2017 | 32.52 | 32.52 | 32.52 | 32.52 | 1,861 | -0.10(-0.29%) |
Jul 13, 2017 | 32.40 | 32.71 | 32.32 | 32.61 | 6,043 | +0.00(+0.00%) |
Jul 12, 2017 | 32.32 | 32.80 | 32.32 | 32.61 | 11,123 | +0.43(+1.34%) |
Jul 11, 2017 | 32.47 | 32.47 | 31.89 | 32.18 | 14,851 | -0.29(-0.89%) |
Jul 10, 2017 | 32.56 | 32.66 | 32.37 | 32.47 | 4,658 | -0.19(-0.59%) |
Jul 07, 2017 | 32.37 | 32.66 | 32.37 | 32.66 | 9,046 | +0.10(+0.30%) |
Jul 06, 2017 | 32.08 | 32.76 | 31.99 | 32.56 | 13,739 | -0.19(-0.59%) |
Jul 05, 2017 | 33.14 | 33.14 | 32.76 | 32.76 | 4,263 | -0.48(-1.45%) |
Jul 03, 2017 | 33.24 | 33.38 | 32.66 | 33.24 | 15,948 | +0.58(+1.76%) |
Jun 30, 2017 | 32.42 | 32.66 | 32.37 | 32.66 | 5,691 | -0.05(-0.15%) |
Jun 29, 2017 | 33.04 | 33.04 | 32.52 | 32.71 | 16,528 | -0.34(-1.02%) |
Jun 28, 2017 | 31.70 | 33.14 | 31.70 | 33.04 | 12,436 | +1.49(+4.72%) |
Jun 27, 2017 | 31.70 | 32.28 | 31.46 | 31.56 | 13,941 | -0.19(-0.61%) |
Jun 26, 2017 | 31.51 | 32.08 | 31.51 | 31.75 | 20,601 | +0.43(+1.38%) |
Jun 23, 2017 | 32.28 | 32.47 | 31.32 | 31.32 | 52,419 | -0.91(-2.83%) |
Jun 22, 2017 | 32.04 | 32.42 | 32.04 | 32.23 | 7,730 | +0.19(+0.60%) |
Jun 21, 2017 | 32.80 | 33.09 | 32.04 | 32.04 | 13,390 | -0.91(-2.76%) |
Jun 20, 2017 | 32.52 | 33.09 | 32.52 | 32.95 | 9,625 | +0.38(+1.18%) |
Jun 19, 2017 | 31.94 | 32.80 | 31.94 | 32.56 | 15,054 | +0.77(+2.41%) |
Jun 16, 2017 | 32.71 | 33.04 | 31.75 | 31.80 | 123,197 | -1.10(-3.35%) |
Jun 15, 2017 | 33.04 | 33.14 | 32.71 | 32.90 | 7,182 | -0.38(-1.15%) |
Jun 14, 2017 | 33.04 | 33.42 | 33.04 | 33.28 | 21,319 | +0.14(+0.43%) |
Jun 13, 2017 | 33.38 | 33.62 | 33.14 | 33.14 | 16,877 | -0.19(-0.57%) |
Jun 12, 2017 | 32.80 | 33.38 | 32.80 | 33.33 | 12,842 | +0.53(+1.61%) |
Jun 09, 2017 | 32.85 | 33.28 | 32.61 | 32.80 | 17,760 | +0.14(+0.44%) |
Jun 08, 2017 | 32.66 | 33.14 | 32.56 | 32.66 | 16,432 | +0.00(+0.00%) |
Jun 07, 2017 | 32.85 | 32.85 | 32.52 | 32.66 | 12,345 | -0.19(-0.58%) |
Jun 06, 2017 | 32.42 | 32.85 | 32.37 | 32.85 | 11,663 | +0.34(+1.03%) |
Jun 05, 2017 | 32.75 | 32.90 | 32.52 | 32.52 | 13,349 | -0.14(-0.44%) |
Jun 02, 2017 | 32.75 | 33.14 | 32.56 | 32.66 | 17,528 | +0.05(+0.15%) |
Jun 01, 2017 | 32.61 | 32.90 | 32.47 | 32.61 | 11,297 | +0.14(+0.44%) |
May 31, 2017 | 32.47 | 32.66 | 32.47 | 32.47 | 11,857 | -0.14(-0.44%) |
May 30, 2017 | 32.75 | 32.95 | 32.42 | 32.61 | 18,515 | -0.14(-0.44%) |
May 26, 2017 | 32.42 | 33.14 | 32.42 | 32.75 | 13,175 | +0.34(+1.03%) |
May 25, 2017 | 32.75 | 33.19 | 32.37 | 32.42 | 12,600 | -0.29(-0.88%) |
May 24, 2017 | 32.75 | 32.80 | 32.61 | 32.71 | 8,754 | +0.00(+0.00%) |
May 23, 2017 | 32.80 | 33.38 | 32.42 | 32.71 | 15,466 | -0.05(-0.15%) |
May 22, 2017 | 32.66 | 32.90 | 32.56 | 32.75 | 12,088 | +0.14(+0.44%) |
May 19, 2017 | 32.52 | 32.99 | 32.47 | 32.61 | 13,247 | +0.14(+0.44%) |
May 18, 2017 | 32.23 | 32.66 | 32.23 | 32.47 | 14,565 | -0.05(-0.15%) |
May 17, 2017 | 32.61 | 32.61 | 32.42 | 32.52 | 15,821 | -0.53(-1.59%) |
May 16, 2017 | 33.23 | 33.23 | 32.71 | 33.04 | 10,449 | -0.10(-0.29%) |
May 15, 2017 | 32.52 | 33.14 | 32.42 | 33.14 | 8,273 | +0.67(+2.06%) |
May 12, 2017 | 32.37 | 32.80 | 32.28 | 32.47 | 25,025 | +0.14(+0.44%) |
May 11, 2017 | 32.13 | 32.61 | 32.08 | 32.32 | 30,317 | +0.10(+0.30%) |
May 10, 2017 | 31.99 | 32.32 | 31.94 | 32.23 | 19,352 | +0.19(+0.60%) |
May 09, 2017 | 31.70 | 32.47 | 31.70 | 32.04 | 39,283 | +0.34(+1.06%) |
May 08, 2017 | 31.75 | 31.99 | 31.56 | 31.70 | 22,082 | +0.00(+0.00%) |
May 05, 2017 | 31.94 | 32.08 | 31.53 | 31.70 | 25,775 | -0.24(-0.75%) |
May 04, 2017 | 32.18 | 32.23 | 31.41 | 31.94 | 24,168 | -0.19(-0.60%) |
May 03, 2017 | 32.32 | 32.32 | 32.08 | 32.13 | 14,696 | -0.34(-1.03%) |
May 02, 2017 | 32.42 | 32.66 | 32.42 | 32.47 | 15,391 | +0.05(+0.15%) |
May 01, 2017 | 32.23 | 32.61 | 32.23 | 32.42 | 37,864 | +0.19(+0.59%) |
Apr 28, 2017 | 32.47 | 32.61 | 32.18 | 32.23 | 15,938 | -0.24(-0.74%) |
Apr 27, 2017 | 33.09 | 33.09 | 32.42 | 32.47 | 13,778 | -0.62(-1.88%) |
Apr 26, 2017 | 33.42 | 33.76 | 33.09 | 33.09 | 12,837 | +0.00(+0.00%) |
Apr 25, 2017 | 32.85 | 33.38 | 32.75 | 33.09 | 15,177 | +0.43(+1.32%) |
Apr 24, 2017 | 32.85 | 32.90 | 32.52 | 32.66 | 15,228 | +0.24(+0.74%) |
Apr 21, 2017 | 32.99 | 33.09 | 32.32 | 32.42 | 17,174 | -0.53(-1.60%) |
Apr 20, 2017 | 32.95 | 32.99 | 32.56 | 32.95 | 20,921 | +0.14(+0.44%) |
Apr 19, 2017 | 32.52 | 32.99 | 32.52 | 32.80 | 24,666 | +0.34(+1.03%) |
Apr 18, 2017 | 32.23 | 32.61 | 32.23 | 32.47 | 27,909 | +0.14(+0.44%) |
Apr 17, 2017 | 32.42 | 32.56 | 32.13 | 32.32 | 32,049 | +0.05(+0.15%) |
Apr 13, 2017 | 32.95 | 32.95 | 32.28 | 32.28 | 49,096 | -0.53(-1.61%) |
Apr 12, 2017 | 33.76 | 34.53 | 32.80 | 32.80 | 95,120 | -0.91(-2.70%) |
Apr 11, 2017 | 33.23 | 33.90 | 33.23 | 33.71 | 26,122 | +0.43(+1.30%) |
Apr 10, 2017 | 32.99 | 33.33 | 32.90 | 33.28 | 27,789 | +0.34(+1.02%) |
Apr 07, 2017 | 33.19 | 33.19 | 32.71 | 32.95 | 38,957 | +0.29(+0.88%) |
Apr 06, 2017 | 32.88 | 33.07 | 32.56 | 32.66 | 33,133 | -0.29(-0.87%) |
Apr 05, 2017 | 33.42 | 33.84 | 32.80 | 32.95 | 13,468 | -0.38(-1.15%) |
Apr 04, 2017 | 34.43 | 34.43 | 33.19 | 33.33 | 11,136 | -1.10(-3.20%) |