Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.06 | 35.41 | 35.05 | 35.15 | 1,037,792 | +0.14(+0.40%) |
Apr 27, 2018 | 34.72 | 35.14 | 34.66 | 35.01 | 451,074 | +0.22(+0.63%) |
Apr 26, 2018 | 33.68 | 34.93 | 33.68 | 34.79 | 438,301 | +0.27(+0.78%) |
Apr 25, 2018 | 34.53 | 34.79 | 34.38 | 34.52 | 408,035 | -0.08(-0.23%) |
Apr 24, 2018 | 34.48 | 34.84 | 34.38 | 34.60 | 369,175 | +0.18(+0.52%) |
Apr 23, 2018 | 34.19 | 34.46 | 34.05 | 34.42 | 317,793 | +0.24(+0.70%) |
Apr 20, 2018 | 34.23 | 34.30 | 33.87 | 34.18 | 662,611 | -0.08(-0.23%) |
Apr 19, 2018 | 34.24 | 34.39 | 34.05 | 34.26 | 441,629 | -0.13(-0.38%) |
Apr 18, 2018 | 34.55 | 34.74 | 34.38 | 34.39 | 543,967 | -0.15(-0.43%) |
Apr 17, 2018 | 34.00 | 34.69 | 33.95 | 34.54 | 499,241 | +0.60(+1.77%) |
Apr 16, 2018 | 33.63 | 34.09 | 33.59 | 33.94 | 410,161 | +0.53(+1.59%) |
Apr 13, 2018 | 33.43 | 33.59 | 33.25 | 33.41 | 457,512 | +0.09(+0.27%) |
Apr 12, 2018 | 33.57 | 33.63 | 33.17 | 33.32 | 514,147 | -0.29(-0.86%) |
Apr 11, 2018 | 33.61 | 33.78 | 33.44 | 33.61 | 432,521 | -0.07(-0.21%) |
Apr 10, 2018 | 33.94 | 33.94 | 33.60 | 33.68 | 401,468 | -0.13(-0.38%) |
Apr 09, 2018 | 33.75 | 33.98 | 33.50 | 33.81 | 355,093 | +0.12(+0.36%) |
Apr 06, 2018 | 33.95 | 34.09 | 33.52 | 33.69 | 605,204 | -0.28(-0.82%) |
Apr 05, 2018 | 33.66 | 34.00 | 33.25 | 33.97 | 281,190 | +0.31(+0.92%) |
Apr 04, 2018 | 33.45 | 33.81 | 33.30 | 33.66 | 380,746 | +0.03(+0.09%) |
Apr 03, 2018 | 33.40 | 33.82 | 33.15 | 33.63 | 737,258 | +0.24(+0.72%) |
Apr 02, 2018 | 34.00 | 34.15 | 33.17 | 33.39 | 502,238 | -0.67(-1.97%) |
Mar 29, 2018 | 34.06 | 34.06 | 34.06 | 0 | +0.47(+1.40%) | |
Mar 28, 2018 | 33.36 | 33.71 | 33.32 | 33.59 | 628,064 | +0.25(+0.75%) |
Mar 27, 2018 | 33.00 | 33.80 | 32.77 | 33.34 | 584,280 | +0.32(+0.97%) |
Mar 26, 2018 | 32.76 | 33.09 | 32.65 | 33.02 | 840,993 | +0.43(+1.32%) |
Mar 23, 2018 | 33.37 | 33.61 | 32.57 | 32.59 | 676,164 | -0.67(-2.01%) |
Mar 22, 2018 | 33.63 | 33.99 | 33.26 | 33.26 | 515,657 | -0.36(-1.07%) |
Mar 21, 2018 | 33.86 | 34.05 | 33.45 | 33.62 | 448,804 | -0.22(-0.65%) |
Mar 20, 2018 | 33.68 | 33.94 | 33.62 | 33.84 | 457,228 | +0.09(+0.27%) |
Mar 19, 2018 | 33.96 | 34.11 | 33.56 | 33.75 | 430,253 | -0.16(-0.47%) |
Mar 16, 2018 | 33.47 | 34.03 | 33.47 | 33.91 | 1,845,519 | +0.44(+1.31%) |
Mar 15, 2018 | 33.67 | 34.02 | 33.47 | 33.47 | 705,939 | -0.24(-0.71%) |
Mar 14, 2018 | 33.69 | 34.04 | 33.44 | 33.71 | 514,492 | +0.10(+0.30%) |
Mar 13, 2018 | 34.11 | 34.33 | 33.46 | 33.61 | 560,046 | -0.47(-1.38%) |
Mar 12, 2018 | 33.59 | 34.30 | 33.58 | 34.08 | 784,931 | +0.47(+1.40%) |
Mar 09, 2018 | 33.56 | 33.83 | 33.42 | 33.61 | 430,862 | +0.09(+0.27%) |
Mar 08, 2018 | 33.41 | 33.64 | 33.17 | 33.52 | 703,828 | +0.09(+0.27%) |
Mar 07, 2018 | 33.53 | 32.93 | 33.43 | 749,000 | +0.23(+0.69%) | |
Mar 06, 2018 | 33.53 | 33.53 | 32.92 | 33.20 | 763,588 | -0.37(-1.10%) |
Mar 05, 2018 | 32.37 | 33.65 | 32.37 | 33.57 | 1,355,878 | +1.07(+3.29%) |
Mar 02, 2018 | 33.57 | 33.80 | 32.37 | 32.50 | 1,074,876 | -1.16(-3.45%) |
Mar 01, 2018 | 34.22 | 34.40 | 33.27 | 33.66 | 1,177,477 | -0.53(-1.55%) |
Feb 28, 2018 | 33.96 | 34.95 | 33.53 | 34.19 | 813,650 | -0.32(-0.93%) |
Feb 27, 2018 | 35.10 | 35.33 | 34.49 | 34.51 | 747,848 | -0.49(-1.40%) |
Feb 26, 2018 | 34.75 | 35.18 | 34.72 | 35.00 | 709,246 | +0.00(+0.00%) |
Feb 23, 2018 | 34.17 | 35.00 | 34.14 | 35.00 | 396,752 | +0.95(+2.79%) |
Feb 22, 2018 | 34.05 | 391,213 | -0.04(-0.12%) | |||
Feb 21, 2018 | 34.49 | 34.85 | 34.09 | 34.09 | 589,679 | -0.42(-1.22%) |
Feb 20, 2018 | 34.68 | 34.87 | 34.41 | 34.51 | 483,140 | -0.36(-1.03%) |
Feb 16, 2018 | 34.87 | 34.87 | 34.87 | 0 | +0.46(+1.34%) | |
Feb 15, 2018 | 34.08 | 34.42 | 33.89 | 34.41 | 473,498 | +0.20(+0.58%) |
Feb 14, 2018 | 33.86 | 34.31 | 33.72 | 34.21 | 521,274 | +0.12(+0.35%) |
Feb 13, 2018 | 33.79 | 34.20 | 33.47 | 34.09 | 386,471 | +0.22(+0.65%) |
Feb 12, 2018 | 33.78 | 34.06 | 33.40 | 33.87 | 736,527 | +0.17(+0.50%) |
Feb 09, 2018 | 33.32 | 33.97 | 33.00 | 33.70 | 1,022,734 | +0.57(+1.72%) |
Feb 08, 2018 | 33.99 | 34.22 | 33.12 | 33.13 | 661,395 | -0.93(-2.73%) |
Feb 07, 2018 | 34.03 | 34.12 | 33.87 | 34.06 | 697,829 | +0.03(+0.09%) |
Feb 06, 2018 | 33.94 | 34.21 | 33.16 | 34.03 | 1,234,865 | -0.56(-1.62%) |
Feb 05, 2018 | 35.18 | 35.33 | 34.35 | 34.59 | 975,016 | -0.72(-2.04%) |
Feb 02, 2018 | 35.36 | 35.63 | 35.24 | 35.31 | 690,408 | -0.22(-0.62%) |
Feb 01, 2018 | 36.21 | 36.29 | 35.48 | 35.53 | 723,297 | -0.68(-1.88%) |
Jan 31, 2018 | 36.45 | 36.45 | 35.96 | 36.21 | 2,074,467 | -0.13(-0.36%) |
Jan 30, 2018 | 36.19 | 36.50 | 36.16 | 36.34 | 781,727 | +0.00(+0.00%) |
Jan 29, 2018 | 36.53 | 36.58 | 36.11 | 36.34 | 796,204 | -0.35(-0.95%) |
Jan 26, 2018 | 36.48 | 36.72 | 36.15 | 36.69 | 626,550 | +0.26(+0.71%) |
Jan 25, 2018 | 36.17 | 36.45 | 35.98 | 36.43 | 1,043,382 | +0.32(+0.89%) |
Jan 24, 2018 | 35.99 | 36.26 | 35.87 | 36.11 | 785,724 | +0.22(+0.61%) |
Jan 23, 2018 | 35.75 | 36.34 | 35.71 | 35.89 | 1,131,509 | +0.20(+0.56%) |
Jan 22, 2018 | 35.90 | 36.13 | 35.66 | 35.69 | 647,243 | -0.03(-0.08%) |
Jan 19, 2018 | 35.43 | 35.87 | 35.36 | 35.72 | 580,635 | +0.33(+0.93%) |
Jan 18, 2018 | 35.51 | 35.68 | 35.19 | 35.39 | 640,599 | -0.19(-0.53%) |
Jan 17, 2018 | 35.66 | 35.79 | 35.41 | 35.58 | 764,070 | +0.20(+0.57%) |
Jan 16, 2018 | 35.00 | 35.80 | 34.69 | 35.38 | 1,195,446 | +0.26(+0.74%) |
Jan 12, 2018 | 35.12 | 35.12 | 35.12 | 0 | -1.25(-3.44%) | |
Jan 11, 2018 | 36.66 | 36.72 | 36.28 | 36.37 | 632,765 | -0.36(-0.98%) |
Jan 10, 2018 | 36.60 | 36.73 | 788,345 | -0.65(-1.74%) | ||
Jan 09, 2018 | 37.80 | 37.82 | 37.20 | 37.38 | 608,947 | -0.33(-0.88%) |
Jan 08, 2018 | 37.70 | 37.83 | 37.55 | 37.71 | 784,087 | +0.00(+0.00%) |
Jan 05, 2018 | 37.94 | 38.11 | 37.35 | 37.71 | 986,784 | -0.17(-0.45%) |
Jan 04, 2018 | 38.20 | 38.50 | 37.83 | 37.88 | 592,003 | -0.38(-0.99%) |
Jan 03, 2018 | 38.68 | 38.85 | 38.09 | 38.26 | 661,713 | -0.39(-1.01%) |
Jan 02, 2018 | 39.15 | 39.38 | 38.50 | 38.65 | 836,740 | -0.58(-1.48%) |
Dec 29, 2017 | 39.23 | 39.23 | 39.23 | 0 | -0.10(-0.25%) | |
Dec 28, 2017 | 39.24 | 39.36 | 38.90 | 39.33 | 425,364 | +0.25(+0.64%) |
Dec 27, 2017 | 38.83 | 39.52 | 38.83 | 39.08 | 615,838 | +0.28(+0.72%) |
Dec 26, 2017 | 38.71 | 39.37 | 38.71 | 38.80 | 604,528 | +0.28(+0.73%) |
Dec 22, 2017 | 38.35 | 38.56 | 38.21 | 38.52 | 461,277 | +0.19(+0.50%) |
Dec 21, 2017 | 37.69 | 38.51 | 37.69 | 38.33 | 801,849 | +0.57(+1.51%) |
Dec 20, 2017 | 37.60 | 38.07 | 37.53 | 37.76 | 466,241 | +0.17(+0.45%) |
Dec 19, 2017 | 38.11 | 38.11 | 37.54 | 37.59 | 513,940 | -0.44(-1.16%) |
Dec 18, 2017 | 38.25 | 38.44 | 37.85 | 38.03 | 453,632 | -0.11(-0.29%) |
Dec 15, 2017 | 37.79 | 38.42 | 37.66 | 38.14 | 1,535,983 | +0.59(+1.57%) |
Dec 14, 2017 | 37.60 | 37.90 | 37.26 | 37.55 | 583,320 | -0.04(-0.11%) |
Dec 13, 2017 | 37.35 | 37.81 | 37.25 | 37.59 | 557,059 | +0.32(+0.86%) |
Dec 12, 2017 | 38.04 | 38.04 | 37.27 | 37.27 | 636,164 | -0.86(-2.26%) |
Dec 11, 2017 | 37.75 | 38.18 | 37.59 | 38.13 | 767,733 | -0.05(-0.13%) |
Dec 08, 2017 | 37.91 | 38.19 | 37.60 | 38.18 | 674,417 | +0.35(+0.93%) |
Dec 07, 2017 | 37.61 | 37.93 | 37.52 | 37.83 | 790,265 | +0.20(+0.53%) |
Dec 06, 2017 | 37.44 | 37.70 | 37.43 | 37.63 | 475,383 | +0.23(+0.61%) |
Dec 05, 2017 | 37.65 | 37.65 | 37.29 | 37.40 | 685,780 | -0.27(-0.72%) |
Dec 04, 2017 | 37.84 | 37.86 | 37.44 | 37.67 | 1,080,006 | -0.08(-0.21%) |
Dec 01, 2017 | 38.07 | 38.20 | 37.41 | 37.75 | 575,894 | -0.24(-0.63%) |
Nov 30, 2017 | 37.42 | 38.04 | 37.33 | 37.99 | 531,821 | +0.55(+1.47%) |
Nov 29, 2017 | 36.73 | 37.54 | 36.73 | 37.44 | 487,609 | +0.65(+1.77%) |
Nov 28, 2017 | 36.67 | 36.82 | 36.60 | 36.79 | 318,745 | +0.15(+0.41%) |
Nov 27, 2017 | 36.60 | 36.78 | 36.53 | 36.64 | 369,249 | +0.07(+0.19%) |
Nov 24, 2017 | 36.57 | 36.80 | 36.49 | 36.57 | 153,820 | +0.03(+0.08%) |
Nov 22, 2017 | 36.44 | 36.59 | 36.24 | 36.54 | 327,493 | +0.09(+0.25%) |
Nov 21, 2017 | 36.29 | 36.47 | 36.27 | 36.45 | 323,555 | +0.22(+0.61%) |
Nov 20, 2017 | 36.45 | 36.48 | 36.08 | 36.23 | 468,977 | -0.14(-0.38%) |
Nov 17, 2017 | 36.43 | 36.58 | 36.09 | 36.37 | 398,664 | -0.24(-0.66%) |
Nov 16, 2017 | 36.55 | 36.71 | 36.31 | 36.61 | 406,445 | -0.11(-0.30%) |
Nov 15, 2017 | 37.22 | 37.30 | 36.70 | 36.72 | 544,934 | -0.37(-1.00%) |
Nov 14, 2017 | 36.47 | 37.12 | 36.44 | 37.09 | 651,345 | +0.65(+1.78%) |
Nov 13, 2017 | 35.94 | 36.52 | 35.78 | 36.44 | 668,603 | +0.46(+1.28%) |
Nov 10, 2017 | 36.10 | 36.17 | 35.95 | 35.98 | 390,881 | -0.19(-0.53%) |
Nov 09, 2017 | 36.50 | 36.62 | 36.12 | 36.17 | 568,394 | -0.39(-1.07%) |
Nov 08, 2017 | 36.25 | 36.59 | 36.17 | 36.56 | 514,043 | +0.28(+0.77%) |
Nov 07, 2017 | 36.07 | 36.33 | 36.02 | 36.28 | 389,712 | +0.20(+0.55%) |
Nov 06, 2017 | 36.01 | 36.26 | 35.93 | 36.08 | 588,632 | +0.05(+0.14%) |
Nov 03, 2017 | 35.87 | 36.20 | 35.83 | 36.03 | 597,948 | +0.10(+0.28%) |
Nov 02, 2017 | 35.65 | 36.08 | 35.51 | 35.93 | 546,882 | +0.50(+1.41%) |
Nov 01, 2017 | 35.73 | 35.84 | 35.20 | 35.43 | 492,744 | -0.05(-0.14%) |
Oct 31, 2017 | 35.29 | 35.53 | 35.24 | 35.48 | 1,705,186 | +0.06(+0.17%) |
Oct 30, 2017 | 35.56 | 35.60 | 35.31 | 35.42 | 493,612 | -0.20(-0.56%) |
Oct 27, 2017 | 35.50 | 35.70 | 35.27 | 35.62 | 389,942 | +0.15(+0.42%) |
Oct 26, 2017 | 35.51 | 35.75 | 35.34 | 35.47 | 424,266 | +0.12(+0.34%) |
Oct 25, 2017 | 35.13 | 35.42 | 34.34 | 35.35 | 793,819 | +0.14(+0.40%) |
Oct 24, 2017 | 35.87 | 35.87 | 35.11 | 35.21 | 557,575 | -0.67(-1.87%) |
Oct 23, 2017 | 36.00 | 36.05 | 35.69 | 35.88 | 398,958 | -0.14(-0.39%) |
Oct 20, 2017 | 36.16 | 36.27 | 35.83 | 36.02 | 580,675 | -0.01(-0.03%) |
Oct 19, 2017 | 35.70 | 36.06 | 35.70 | 36.03 | 552,659 | +0.73(+2.07%) |
Oct 18, 2017 | 35.05 | 35.43 | 35.02 | 35.30 | 457,007 | +0.04(+0.11%) |
Oct 17, 2017 | 34.85 | 35.26 | 34.85 | 35.26 | 264,244 | +0.36(+1.03%) |
Oct 16, 2017 | 34.81 | 34.96 | 34.59 | 34.90 | 375,392 | +0.09(+0.26%) |
Oct 13, 2017 | 35.00 | 35.15 | 34.76 | 34.81 | 359,847 | -0.09(-0.26%) |
Oct 12, 2017 | 34.70 | 35.00 | 34.69 | 34.90 | 336,148 | +0.20(+0.58%) |
Oct 11, 2017 | 34.56 | 34.85 | 34.55 | 34.70 | 374,219 | +0.11(+0.32%) |
Oct 10, 2017 | 34.40 | 34.62 | 34.29 | 34.59 | 262,418 | +0.30(+0.87%) |
Oct 09, 2017 | 34.38 | 34.50 | 34.25 | 34.29 | 279,978 | +0.04(+0.12%) |
Oct 06, 2017 | 34.20 | 34.40 | 34.08 | 34.25 | 271,542 | -0.05(-0.15%) |
Oct 05, 2017 | 34.23 | 34.32 | 34.07 | 34.30 | 283,231 | +0.14(+0.41%) |
Oct 04, 2017 | 33.78 | 34.22 | 33.64 | 34.16 | 397,393 | +0.39(+1.15%) |
Oct 03, 2017 | 33.60 | 33.79 | 33.38 | 33.77 | 397,435 | +0.14(+0.42%) |
Oct 02, 2017 | 33.18 | 33.70 | 33.12 | 33.63 | 481,530 | +0.44(+1.33%) |
Sep 29, 2017 | 33.23 | 33.30 | 33.02 | 33.19 | 615,545 | -0.06(-0.18%) |
Sep 28, 2017 | 33.09 | 33.25 | 32.82 | 33.25 | 369,384 | +0.06(+0.18%) |
Sep 27, 2017 | 33.55 | 33.76 | 32.82 | 33.19 | 613,433 | -0.49(-1.45%) |
Sep 26, 2017 | 33.77 | 33.98 | 33.66 | 33.68 | 385,729 | -0.17(-0.50%) |
Sep 25, 2017 | 33.71 | 33.90 | 33.61 | 33.85 | 429,465 | +0.10(+0.30%) |
Sep 22, 2017 | 33.61 | 33.80 | 33.44 | 33.75 | 595,696 | +0.26(+0.78%) |
Sep 21, 2017 | 33.71 | 33.79 | 33.44 | 33.49 | 404,839 | -0.24(-0.71%) |
Sep 20, 2017 | 33.82 | 34.03 | 33.51 | 33.73 | 604,984 | -0.02(-0.06%) |
Sep 19, 2017 | 33.79 | 33.91 | 33.66 | 33.75 | 517,845 | -0.04(-0.12%) |
Sep 18, 2017 | 33.99 | 34.01 | 33.62 | 33.79 | 393,009 | -0.22(-0.65%) |
Sep 15, 2017 | 33.93 | 34.06 | 33.75 | 34.01 | 792,319 | +0.08(+0.24%) |
Sep 14, 2017 | 33.68 | 33.94 | 33.49 | 33.93 | 422,411 | +0.23(+0.68%) |
Sep 13, 2017 | 33.84 | 34.03 | 33.69 | 33.70 | 427,611 | -0.18(-0.53%) |
Sep 12, 2017 | 34.61 | 34.63 | 33.77 | 33.88 | 315,167 | -0.74(-2.14%) |
Sep 11, 2017 | 34.14 | 34.66 | 34.14 | 34.62 | 367,039 | +0.48(+1.41%) |
Sep 08, 2017 | 33.88 | 34.16 | 33.67 | 34.14 | 437,872 | +0.23(+0.68%) |
Sep 07, 2017 | 33.68 | 33.93 | 33.60 | 33.91 | 456,162 | +0.29(+0.86%) |
Sep 06, 2017 | 33.60 | 33.65 | 33.43 | 33.62 | 322,796 | +0.11(+0.33%) |
Sep 05, 2017 | 33.57 | 33.63 | 33.28 | 33.51 | 401,060 | -0.02(-0.06%) |
Sep 01, 2017 | 33.54 | 33.56 | 33.32 | 33.53 | 429,820 | +0.13(+0.39%) |
Aug 31, 2017 | 33.44 | 33.55 | 33.31 | 33.40 | 487,458 | -0.03(-0.09%) |
Aug 30, 2017 | 33.64 | 33.68 | 33.39 | 33.43 | 273,182 | -0.26(-0.77%) |
Aug 29, 2017 | 33.95 | 34.06 | 33.67 | 33.69 | 269,357 | -0.18(-0.53%) |
Aug 28, 2017 | 34.05 | 34.19 | 33.81 | 33.87 | 385,082 | -0.13(-0.38%) |
Aug 25, 2017 | 34.04 | 34.21 | 33.83 | 34.00 | 347,162 | +0.03(+0.09%) |
Aug 24, 2017 | 33.90 | 34.02 | 33.70 | 33.97 | 284,898 | +0.15(+0.44%) |
Aug 23, 2017 | 33.73 | 33.85 | 33.56 | 33.82 | 395,987 | +0.08(+0.24%) |
Aug 22, 2017 | 33.80 | 33.81 | 33.59 | 33.74 | 316,544 | -0.02(-0.06%) |
Aug 21, 2017 | 33.60 | 33.80 | 33.53 | 33.76 | 316,825 | +0.20(+0.60%) |
Aug 18, 2017 | 33.52 | 33.75 | 33.33 | 33.56 | 364,565 | -0.02(-0.06%) |
Aug 17, 2017 | 33.81 | 33.89 | 33.58 | 33.58 | 349,838 | -0.24(-0.71%) |
Aug 16, 2017 | 33.81 | 34.00 | 33.78 | 33.82 | 357,289 | +0.04(+0.12%) |
Aug 15, 2017 | 33.52 | 33.85 | 33.41 | 33.78 | 224,297 | +0.08(+0.24%) |
Aug 14, 2017 | 33.58 | 33.80 | 33.41 | 33.70 | 436,841 | +0.10(+0.30%) |
Aug 11, 2017 | 33.72 | 33.85 | 33.42 | 33.60 | 519,058 | -0.34(-1.00%) |
Aug 10, 2017 | 34.12 | 34.22 | 33.83 | 33.94 | 505,363 | -0.31(-0.91%) |
Aug 09, 2017 | 34.15 | 34.30 | 34.06 | 34.25 | 350,137 | +0.02(+0.06%) |
Aug 08, 2017 | 33.96 | 34.30 | 33.93 | 34.23 | 429,318 | +0.26(+0.77%) |
Aug 07, 2017 | 33.72 | 34.05 | 33.66 | 33.97 | 460,363 | +0.26(+0.77%) |
Aug 04, 2017 | 33.46 | 33.88 | 33.44 | 33.71 | 482,497 | +0.12(+0.36%) |
Aug 03, 2017 | 33.77 | 33.82 | 33.14 | 33.59 | 647,412 | +0.01(+0.03%) |
Aug 02, 2017 | 33.63 | 33.67 | 33.37 | 33.58 | 418,749 | -0.08(-0.24%) |
Aug 01, 2017 | 33.41 | 33.71 | 33.22 | 33.66 | 439,356 | +0.28(+0.84%) |
Jul 31, 2017 | 33.40 | 33.46 | 33.13 | 33.38 | 696,736 | -0.03(-0.09%) |
Jul 28, 2017 | 33.29 | 33.46 | 33.17 | 33.41 | 393,040 | +0.07(+0.21%) |
Jul 27, 2017 | 33.45 | 33.47 | 33.12 | 33.34 | 469,318 | -0.09(-0.27%) |
Jul 26, 2017 | 33.28 | 33.55 | 33.22 | 33.43 | 520,383 | +0.08(+0.24%) |
Jul 25, 2017 | 33.24 | 33.40 | 33.08 | 33.35 | 864,065 | +0.14(+0.42%) |
Jul 24, 2017 | 33.68 | 33.68 | 33.19 | 33.21 | 408,339 | -0.47(-1.40%) |
Jul 21, 2017 | 33.34 | 33.68 | 33.29 | 33.68 | 297,749 | +0.38(+1.14%) |
Jul 20, 2017 | 33.04 | 33.41 | 33.04 | 33.30 | 306,612 | +0.32(+0.97%) |
Jul 19, 2017 | 32.92 | 32.99 | 32.70 | 32.98 | 346,664 | +0.11(+0.33%) |
Jul 18, 2017 | 32.73 | 32.97 | 32.56 | 32.87 | 664,642 | +0.20(+0.61%) |
Jul 17, 2017 | 32.63 | 32.77 | 32.48 | 32.67 | 505,603 | +0.09(+0.28%) |
Jul 14, 2017 | 32.65 | 32.90 | 32.58 | 32.58 | 382,005 | +0.11(+0.34%) |
Jul 13, 2017 | 32.71 | 32.72 | 32.40 | 32.47 | 626,374 | -0.24(-0.73%) |
Jul 12, 2017 | 32.76 | 33.03 | 32.68 | 32.71 | 569,116 | +0.27(+0.83%) |
Jul 11, 2017 | 32.64 | 32.70 | 32.30 | 32.44 | 642,225 | -0.20(-0.61%) |
Jul 10, 2017 | 32.80 | 32.91 | 32.63 | 32.64 | 554,154 | -0.15(-0.46%) |
Jul 07, 2017 | 32.61 | 32.91 | 32.55 | 32.79 | 364,525 | +0.17(+0.52%) |
Jul 06, 2017 | 32.69 | 32.84 | 32.56 | 32.62 | 430,689 | -0.25(-0.76%) |
Jul 05, 2017 | 33.08 | 33.18 | 32.69 | 32.87 | 797,292 | -0.17(-0.51%) |
Jul 03, 2017 | 33.42 | 33.48 | 33.04 | 33.04 | 636,608 | -0.26(-0.78%) |
Jun 30, 2017 | 33.39 | 33.63 | 33.29 | 33.30 | 762,070 | -0.05(-0.15%) |
Jun 29, 2017 | 33.39 | 33.41 | 32.85 | 33.35 | 1,165,374 | -0.26(-0.77%) |
Jun 28, 2017 | 33.67 | 33.85 | 33.50 | 33.61 | 857,779 | +0.07(+0.21%) |
Jun 27, 2017 | 33.61 | 33.72 | 33.44 | 33.54 | 766,559 | -0.15(-0.45%) |
Jun 26, 2017 | 33.53 | 33.91 | 33.43 | 33.69 | 559,206 | +0.17(+0.51%) |
Jun 23, 2017 | 33.38 | 33.60 | 33.31 | 33.52 | 851,115 | +0.08(+0.24%) |
Jun 22, 2017 | 33.39 | 33.56 | 33.31 | 33.44 | 366,671 | -0.03(-0.09%) |
Jun 21, 2017 | 33.72 | 33.78 | 33.37 | 33.47 | 333,889 | -0.31(-0.92%) |
Jun 20, 2017 | 33.70 | 33.84 | 33.62 | 33.78 | 408,130 | +0.03(+0.09%) |
Jun 19, 2017 | 34.37 | 34.39 | 33.66 | 33.75 | 555,269 | -0.60(-1.75%) |
Jun 16, 2017 | 34.14 | 34.41 | 34.08 | 34.35 | 1,299,918 | +0.11(+0.32%) |
Jun 15, 2017 | 33.99 | 34.26 | 33.79 | 34.24 | 386,936 | +0.23(+0.68%) |
Jun 14, 2017 | 33.88 | 34.19 | 33.84 | 34.01 | 544,895 | +0.39(+1.16%) |
Jun 13, 2017 | 33.41 | 33.66 | 33.29 | 33.62 | 532,634 | +0.29(+0.87%) |
Jun 12, 2017 | 32.99 | 33.46 | 32.99 | 33.33 | 607,462 | +0.34(+1.03%) |
Jun 09, 2017 | 32.68 | 32.99 | 32.48 | 32.99 | 477,275 | +0.30(+0.92%) |
Jun 08, 2017 | 32.83 | 32.83 | 32.44 | 32.69 | 570,563 | -0.29(-0.88%) |
Jun 07, 2017 | 32.74 | 33.04 | 32.68 | 32.98 | 443,459 | +0.19(+0.58%) |
Jun 06, 2017 | 32.89 | 33.09 | 32.73 | 32.79 | 466,876 | -0.19(-0.58%) |
Jun 05, 2017 | 33.09 | 33.28 | 32.95 | 32.98 | 356,536 | -0.23(-0.69%) |
Jun 02, 2017 | 33.27 | 33.46 | 33.09 | 33.21 | 557,696 | -0.01(-0.03%) |
Jun 01, 2017 | 32.87 | 33.22 | 32.55 | 33.22 | 801,671 | +0.53(+1.62%) |
May 31, 2017 | 32.62 | 32.83 | 32.53 | 32.69 | 608,224 | +0.13(+0.40%) |
May 30, 2017 | 32.48 | 32.72 | 32.36 | 32.56 | 457,787 | -0.02(-0.06%) |
May 26, 2017 | 32.87 | 32.89 | 32.50 | 32.58 | 470,661 | -0.18(-0.55%) |
May 25, 2017 | 32.53 | 32.87 | 32.38 | 32.76 | 537,001 | +0.24(+0.74%) |
May 24, 2017 | 32.18 | 32.54 | 32.18 | 32.52 | 579,509 | +0.35(+1.09%) |
May 23, 2017 | 31.97 | 32.24 | 31.94 | 32.17 | 469,708 | +0.20(+0.63%) |
May 22, 2017 | 31.58 | 32.05 | 31.50 | 31.97 | 393,434 | +0.29(+0.92%) |
May 19, 2017 | 31.42 | 31.68 | 31.18 | 31.68 | 493,288 | +0.33(+1.05%) |
May 18, 2017 | 31.70 | 31.78 | 31.26 | 31.35 | 635,531 | -0.24(-0.76%) |
May 17, 2017 | 31.62 | 31.72 | 31.30 | 31.59 | 532,377 | -0.03(-0.09%) |
May 16, 2017 | 31.85 | 31.86 | 31.55 | 31.62 | 452,242 | -0.14(-0.44%) |
May 15, 2017 | 31.65 | 31.86 | 31.62 | 31.76 | 665,676 | +0.00(+0.00%) |
May 12, 2017 | 31.71 | 31.93 | 31.62 | 31.76 | 481,802 | +0.09(+0.28%) |
May 11, 2017 | 31.53 | 31.71 | 31.29 | 31.67 | 510,281 | +0.01(+0.03%) |
May 10, 2017 | 31.36 | 31.71 | 31.33 | 31.66 | 691,211 | +0.36(+1.15%) |
May 09, 2017 | 31.86 | 31.89 | 31.25 | 31.30 | 728,272 | -0.69(-2.16%) |
May 08, 2017 | 32.20 | 32.30 | 31.90 | 31.99 | 549,229 | -0.17(-0.53%) |
May 05, 2017 | 31.76 | 32.17 | 31.76 | 32.16 | 667,472 | +0.43(+1.36%) |
May 04, 2017 | 32.58 | 32.66 | 31.56 | 31.73 | 1,196,357 | -0.99(-3.03%) |
May 03, 2017 | 33.00 | 33.00 | 32.65 | 32.72 | 510,167 | -0.30(-0.91%) |
May 02, 2017 | 32.95 | 33.11 | 32.86 | 33.02 | 656,464 | +0.08(+0.24%) |