Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 51.75 | 52.11 | 51.07 | 51.19 | 915,627 | -0.54(-1.04%) |
Apr 27, 2018 | 51.83 | 52.06 | 51.02 | 51.73 | 783,399 | -0.24(-0.46%) |
Apr 26, 2018 | 52.15 | 52.55 | 51.64 | 51.97 | 1,823,103 | -0.07(-0.13%) |
Apr 25, 2018 | 51.35 | 52.10 | 50.47 | 52.04 | 682,582 | +0.38(+0.74%) |
Apr 24, 2018 | 52.34 | 52.47 | 50.95 | 51.66 | 1,005,866 | -0.64(-1.22%) |
Apr 23, 2018 | 52.38 | 52.56 | 51.19 | 52.30 | 912,795 | +0.21(+0.40%) |
Apr 20, 2018 | 50.89 | 52.18 | 50.86 | 52.09 | 833,742 | +1.01(+1.98%) |
Apr 19, 2018 | 50.77 | 51.34 | 50.76 | 51.08 | 632,073 | +0.30(+0.59%) |
Apr 18, 2018 | 50.60 | 51.04 | 50.42 | 50.78 | 664,486 | +0.31(+0.61%) |
Apr 17, 2018 | 50.36 | 50.54 | 49.24 | 50.47 | 443,670 | +0.52(+1.04%) |
Apr 16, 2018 | 49.84 | 50.41 | 49.78 | 49.95 | 516,010 | -0.71(-1.40%) |
Apr 13, 2018 | 50.91 | 51.01 | 50.22 | 50.66 | 332,785 | +0.03(+0.06%) |
Apr 12, 2018 | 50.66 | 51.00 | 50.57 | 50.63 | 470,375 | +0.14(+0.28%) |
Apr 11, 2018 | 49.76 | 50.83 | 49.38 | 50.49 | 621,852 | +0.49(+0.98%) |
Apr 10, 2018 | 49.89 | 50.62 | 49.39 | 50.00 | 1,599,011 | +0.47(+0.95%) |
Apr 09, 2018 | 49.86 | 50.07 | 49.50 | 49.53 | 567,492 | +0.00(+0.00%) |
Apr 06, 2018 | 49.80 | 50.19 | 48.87 | 49.53 | 530,287 | -0.40(-0.80%) |
Apr 05, 2018 | 50.20 | 50.65 | 49.74 | 49.93 | 649,389 | -0.01(-0.02%) |
Apr 04, 2018 | 49.32 | 50.13 | 48.89 | 49.94 | 558,080 | +0.84(+1.71%) |
Apr 03, 2018 | 48.33 | 49.23 | 48.11 | 49.10 | 696,567 | +0.93(+1.93%) |
Apr 02, 2018 | 49.69 | 49.81 | 47.87 | 48.17 | 505,691 | -1.65(-3.31%) |
Mar 29, 2018 | 49.82 | 49.82 | 49.82 | 0 | +0.56(+1.14%) | |
Mar 28, 2018 | 49.86 | 50.41 | 49.14 | 49.26 | 634,147 | -0.15(-0.30%) |
Mar 27, 2018 | 50.57 | 50.94 | 49.19 | 49.41 | 582,927 | -1.09(-2.16%) |
Mar 26, 2018 | 49.55 | 50.56 | 49.08 | 50.50 | 409,880 | +1.43(+2.91%) |
Mar 23, 2018 | 49.91 | 50.70 | 49.05 | 49.07 | 365,464 | -0.76(-1.53%) |
Mar 22, 2018 | 50.43 | 50.86 | 49.62 | 49.83 | 713,722 | -0.92(-1.81%) |
Mar 21, 2018 | 51.07 | 51.19 | 50.68 | 50.75 | 400,822 | -0.18(-0.35%) |
Mar 20, 2018 | 50.72 | 51.21 | 50.51 | 50.93 | 418,912 | +0.21(+0.41%) |
Mar 19, 2018 | 51.58 | 51.58 | 50.31 | 50.72 | 546,935 | -1.01(-1.95%) |
Mar 16, 2018 | 51.28 | 51.87 | 51.23 | 51.73 | 742,117 | +0.44(+0.86%) |
Mar 15, 2018 | 51.37 | 51.86 | 51.00 | 51.29 | 312,513 | -0.26(-0.50%) |
Mar 14, 2018 | 51.78 | 51.98 | 50.90 | 51.55 | 483,489 | +0.06(+0.12%) |
Mar 13, 2018 | 51.59 | 52.18 | 51.26 | 51.49 | 328,419 | -0.05(-0.10%) |
Mar 12, 2018 | 51.48 | 52.18 | 51.48 | 51.54 | 366,230 | +0.26(+0.51%) |
Mar 09, 2018 | 50.83 | 51.69 | 50.82 | 51.28 | 442,422 | +0.65(+1.28%) |
Mar 08, 2018 | 50.00 | 50.63 | 50.00 | 50.63 | 481,250 | +0.80(+1.61%) |
Mar 07, 2018 | 50.62 | 49.33 | 49.83 | 664,038 | -0.18(-0.36%) | |
Mar 06, 2018 | 49.47 | 50.01 | 49.18 | 50.01 | 802,287 | +0.57(+1.15%) |
Mar 05, 2018 | 48.01 | 49.74 | 48.01 | 49.44 | 583,060 | +1.05(+2.17%) |
Mar 02, 2018 | 46.65 | 48.44 | 46.65 | 48.39 | 660,822 | +1.40(+2.98%) |
Mar 01, 2018 | 47.49 | 47.83 | 46.48 | 46.99 | 411,706 | -0.65(-1.36%) |
Feb 28, 2018 | 47.33 | 48.57 | 47.19 | 47.64 | 716,233 | +0.48(+1.02%) |
Feb 27, 2018 | 47.38 | 47.93 | 47.16 | 47.16 | 616,335 | -0.31(-0.65%) |
Feb 26, 2018 | 47.62 | 47.88 | 46.39 | 47.47 | 1,051,746 | -0.44(-0.92%) |
Feb 23, 2018 | 48.95 | 49.03 | 47.35 | 47.91 | 664,988 | -0.57(-1.18%) |
Feb 22, 2018 | 50.25 | 50.88 | 48.23 | 48.48 | 945,917 | +0.48(+1.00%) |
Feb 21, 2018 | 48.35 | 49.32 | 47.90 | 48.00 | 1,147,859 | -0.24(-0.50%) |
Feb 20, 2018 | 47.97 | 48.63 | 47.54 | 48.24 | 864,563 | +0.02(+0.04%) |
Feb 16, 2018 | 48.22 | 48.22 | 48.22 | 0 | +1.06(+2.25%) | |
Feb 15, 2018 | 46.62 | 47.41 | 46.40 | 47.16 | 601,398 | +1.09(+2.37%) |
Feb 14, 2018 | 44.98 | 46.28 | 44.95 | 46.07 | 511,367 | +0.79(+1.74%) |
Feb 13, 2018 | 45.40 | 45.28 | 283,593 | +0.22(+0.49%) | ||
Feb 12, 2018 | 44.21 | 45.50 | 44.15 | 45.06 | 674,139 | +1.01(+2.29%) |
Feb 09, 2018 | 43.59 | 44.28 | 43.00 | 44.05 | 631,193 | +0.75(+1.73%) |
Feb 08, 2018 | 44.57 | 44.72 | 43.15 | 43.30 | 656,714 | -1.30(-2.91%) |
Feb 07, 2018 | 44.63 | 44.80 | 44.43 | 44.60 | 470,753 | -0.04(-0.09%) |
Feb 06, 2018 | 43.48 | 44.83 | 43.01 | 44.64 | 952,288 | -0.29(-0.65%) |
Feb 05, 2018 | 45.41 | 45.92 | 44.13 | 44.93 | 518,538 | -0.71(-1.56%) |
Feb 02, 2018 | 46.09 | 46.49 | 45.37 | 45.64 | 519,802 | -0.68(-1.47%) |
Feb 01, 2018 | 45.92 | 46.35 | 45.63 | 46.32 | 257,095 | +0.28(+0.61%) |
Jan 31, 2018 | 46.77 | 46.83 | 45.86 | 46.04 | 541,586 | -0.49(-1.05%) |
Jan 30, 2018 | 46.01 | 47.00 | 44.83 | 46.53 | 543,173 | -0.24(-0.51%) |
Jan 29, 2018 | 46.87 | 47.09 | 46.54 | 46.77 | 754,434 | -0.29(-0.62%) |
Jan 26, 2018 | 46.03 | 47.09 | 45.92 | 47.06 | 660,559 | +1.03(+2.24%) |
Jan 25, 2018 | 45.34 | 46.03 | 45.31 | 46.03 | 659,313 | +1.04(+2.31%) |
Jan 24, 2018 | 44.27 | 45.08 | 44.05 | 44.99 | 585,349 | +0.99(+2.25%) |
Jan 23, 2018 | 43.75 | 44.12 | 43.52 | 44.00 | 475,626 | +0.23(+0.53%) |
Jan 22, 2018 | 44.00 | 43.43 | 43.77 | 467,894 | +0.27(+0.62%) | |
Jan 19, 2018 | 43.00 | 43.55 | 43.00 | 43.50 | 518,546 | +0.44(+1.02%) |
Jan 18, 2018 | 43.29 | 43.64 | 42.76 | 43.06 | 504,226 | -0.22(-0.51%) |
Jan 17, 2018 | 43.12 | 43.41 | 42.58 | 43.28 | 1,217,656 | +0.31(+0.72%) |
Jan 16, 2018 | 43.87 | 44.00 | 42.91 | 42.97 | 645,038 | -0.69(-1.58%) |
Jan 12, 2018 | 43.66 | 43.66 | 43.66 | 0 | -0.24(-0.55%) | |
Jan 11, 2018 | 44.31 | 44.52 | 43.83 | 43.90 | 876,412 | -0.40(-0.90%) |
Jan 10, 2018 | 46.00 | 46.01 | 44.10 | 44.30 | 998,193 | -1.39(-3.04%) |
Jan 09, 2018 | 46.34 | 46.51 | 44.19 | 45.69 | 1,679,825 | +1.25(+2.81%) |
Jan 08, 2018 | 44.07 | 44.83 | 43.76 | 44.44 | 980,044 | +0.32(+0.73%) |
Jan 05, 2018 | 42.91 | 44.28 | 42.81 | 44.12 | 776,116 | +1.37(+3.20%) |
Jan 04, 2018 | 43.47 | 43.59 | 42.47 | 42.75 | 507,383 | -0.15(-0.35%) |
Jan 03, 2018 | 43.24 | 43.44 | 42.61 | 42.90 | 601,151 | -0.27(-0.63%) |
Jan 02, 2018 | 42.84 | 43.55 | 42.36 | 43.17 | 797,604 | +2.07(+5.04%) |
Dec 29, 2017 | 41.10 | 41.10 | 41.10 | 0 | -0.54(-1.30%) | |
Dec 28, 2017 | 41.52 | 42.00 | 41.46 | 41.64 | 682,558 | +0.20(+0.48%) |
Dec 27, 2017 | 41.14 | 41.58 | 41.05 | 41.44 | 625,066 | +0.23(+0.56%) |
Dec 26, 2017 | 40.38 | 41.25 | 40.14 | 41.21 | 465,993 | +0.81(+2.00%) |
Dec 22, 2017 | 40.00 | 40.50 | 39.89 | 40.40 | 440,681 | +0.28(+0.70%) |
Dec 21, 2017 | 40.30 | 40.35 | 39.70 | 40.12 | 688,456 | +0.02(+0.05%) |
Dec 20, 2017 | 39.42 | 40.16 | 39.30 | 40.10 | 420,288 | +0.93(+2.37%) |
Dec 19, 2017 | 39.23 | 39.43 | 39.05 | 39.17 | 273,988 | +0.22(+0.56%) |
Dec 18, 2017 | 39.55 | 39.82 | 38.85 | 38.95 | 508,254 | -0.29(-0.74%) |
Dec 15, 2017 | 38.60 | 39.51 | 38.40 | 39.24 | 1,530,253 | +0.71(+1.84%) |
Dec 14, 2017 | 39.03 | 39.37 | 38.44 | 38.53 | 359,085 | -0.46(-1.18%) |
Dec 13, 2017 | 38.33 | 39.27 | 38.01 | 38.99 | 497,148 | +0.56(+1.46%) |
Dec 12, 2017 | 38.69 | 38.97 | 38.16 | 38.43 | 427,010 | -0.10(-0.26%) |
Dec 11, 2017 | 38.86 | 39.16 | 38.33 | 38.53 | 661,075 | -0.22(-0.57%) |
Dec 08, 2017 | 39.44 | 39.72 | 38.59 | 38.75 | 740,986 | +0.00(+0.00%) |
Dec 07, 2017 | 39.27 | 39.85 | 38.98 | 498,928 | +0.00(+0.00%) | |
Dec 06, 2017 | 40.19 | 40.19 | 38.93 | 39.11 | 628,929 | -1.18(-2.93%) |
Dec 05, 2017 | 40.00 | 40.68 | 40.00 | 40.29 | 1,058,756 | +0.11(+0.27%) |
Dec 04, 2017 | 37.62 | 37.62 | 40.18 | 2,364,923 | +2.56(+6.80%) | |
Dec 01, 2017 | 38.09 | 38.09 | 37.02 | 37.62 | 656,219 | -0.39(-1.03%) |
Nov 30, 2017 | 38.85 | 38.85 | 37.98 | 38.01 | 796,945 | -0.49(-1.27%) |
Nov 29, 2017 | 37.90 | 38.55 | 37.57 | 38.50 | 721,520 | +0.81(+2.15%) |
Nov 28, 2017 | 37.44 | 37.71 | 36.93 | 37.69 | 516,759 | +0.30(+0.80%) |
Nov 27, 2017 | 37.18 | 37.58 | 36.97 | 37.39 | 813,431 | +0.31(+0.84%) |
Nov 24, 2017 | 37.25 | 37.25 | 36.94 | 37.08 | 194,217 | -0.17(-0.46%) |
Nov 22, 2017 | 37.41 | 37.79 | 37.20 | 37.25 | 424,293 | -0.23(-0.61%) |
Nov 21, 2017 | 36.70 | 37.48 | 36.57 | 37.48 | 686,596 | +1.13(+3.11%) |
Nov 20, 2017 | 36.84 | 36.95 | 36.27 | 36.35 | 759,043 | -0.24(-0.66%) |
Nov 17, 2017 | 36.88 | 37.28 | 36.59 | 36.59 | 703,715 | -0.42(-1.13%) |
Nov 16, 2017 | 37.17 | 37.66 | 36.89 | 37.01 | 985,576 | -0.15(-0.40%) |
Nov 15, 2017 | 37.68 | 37.97 | 37.12 | 37.16 | 1,226,927 | -0.64(-1.69%) |
Nov 14, 2017 | 37.22 | 38.04 | 36.89 | 37.80 | 1,647,927 | +0.49(+1.31%) |
Nov 13, 2017 | 35.92 | 37.37 | 35.35 | 37.31 | 1,316,119 | +1.37(+3.81%) |
Nov 10, 2017 | 34.95 | 35.96 | 34.45 | 35.94 | 1,829,884 | +1.71(+5.00%) |
Nov 09, 2017 | 33.00 | 35.00 | 33.00 | 34.23 | 1,903,003 | +2.39(+7.51%) |
Nov 08, 2017 | 31.10 | 32.09 | 31.07 | 31.84 | 1,019,191 | +0.66(+2.12%) |
Nov 07, 2017 | 31.37 | 31.48 | 30.89 | 31.18 | 858,447 | -0.27(-0.86%) |
Nov 06, 2017 | 31.24 | 31.69 | 31.12 | 31.45 | 524,443 | +0.09(+0.29%) |
Nov 03, 2017 | 31.12 | 31.36 | 30.82 | 31.36 | 543,042 | +0.26(+0.84%) |
Nov 02, 2017 | 31.26 | 31.46 | 30.94 | 31.10 | 480,482 | -0.15(-0.48%) |
Nov 01, 2017 | 32.03 | 32.04 | 31.06 | 31.25 | 671,408 | -0.62(-1.95%) |
Oct 31, 2017 | 31.39 | 31.91 | 31.22 | 31.87 | 726,414 | +0.66(+2.11%) |
Oct 30, 2017 | 31.26 | 31.49 | 30.99 | 31.21 | 531,814 | -0.18(-0.57%) |
Oct 27, 2017 | 31.11 | 31.41 | 30.93 | 31.39 | 605,273 | +0.31(+1.00%) |
Oct 26, 2017 | 31.29 | 31.59 | 30.77 | 31.08 | 557,339 | -0.15(-0.48%) |
Oct 25, 2017 | 30.49 | 31.23 | 30.30 | 31.23 | 679,962 | +0.48(+1.56%) |
Oct 24, 2017 | 30.76 | 30.84 | 30.37 | 30.75 | 441,990 | +0.18(+0.59%) |
Oct 23, 2017 | 30.67 | 30.98 | 30.45 | 30.57 | 409,529 | -0.08(-0.26%) |
Oct 20, 2017 | 30.39 | 30.66 | 30.29 | 30.65 | 420,381 | +0.48(+1.59%) |
Oct 19, 2017 | 29.84 | 30.21 | 29.57 | 30.17 | 603,286 | -0.01(-0.03%) |
Oct 18, 2017 | 29.57 | 30.34 | 29.57 | 30.18 | 466,023 | +0.78(+2.65%) |
Oct 17, 2017 | 29.05 | 29.55 | 29.00 | 29.40 | 523,914 | +0.40(+1.38%) |
Oct 16, 2017 | 29.00 | 29.32 | 28.79 | 29.00 | 403,273 | +0.14(+0.49%) |
Oct 13, 2017 | 29.01 | 29.01 | 28.36 | 28.86 | 881,338 | -0.14(-0.48%) |
Oct 12, 2017 | 28.98 | 29.11 | 28.70 | 29.00 | 871,525 | -0.30(-1.02%) |
Oct 11, 2017 | 29.69 | 29.92 | 29.23 | 29.30 | 706,567 | -0.39(-1.31%) |
Oct 10, 2017 | 30.01 | 30.20 | 29.53 | 29.69 | 637,318 | -0.31(-1.03%) |
Oct 09, 2017 | 30.84 | 30.84 | 29.90 | 30.00 | 1,127,697 | -1.22(-3.91%) |
Oct 06, 2017 | 31.03 | 31.41 | 30.95 | 31.22 | 407,071 | +0.08(+0.26%) |
Oct 05, 2017 | 31.17 | 31.23 | 30.94 | 31.14 | 466,231 | +0.12(+0.39%) |
Oct 04, 2017 | 30.43 | 31.04 | 30.10 | 31.02 | 436,639 | +0.70(+2.31%) |
Oct 03, 2017 | 30.55 | 30.59 | 30.08 | 30.32 | 396,803 | -0.06(-0.20%) |
Oct 02, 2017 | 29.66 | 30.42 | 29.54 | 30.38 | 594,632 | +0.66(+2.22%) |
Sep 29, 2017 | 29.50 | 29.93 | 29.40 | 29.72 | 1,062,749 | +0.22(+0.75%) |
Sep 28, 2017 | 30.02 | 30.02 | 29.38 | 29.50 | 1,038,799 | -0.49(-1.63%) |
Sep 27, 2017 | 28.98 | 30.00 | 28.98 | 29.99 | 834,226 | +0.93(+3.20%) |
Sep 26, 2017 | 29.00 | 29.18 | 28.90 | 29.06 | 508,527 | +0.01(+0.03%) |
Sep 25, 2017 | 29.22 | 29.38 | 28.97 | 29.05 | 714,639 | -0.23(-0.79%) |
Sep 22, 2017 | 29.27 | 29.46 | 29.21 | 29.28 | 581,178 | +0.05(+0.17%) |
Sep 21, 2017 | 29.76 | 29.76 | 28.81 | 29.23 | 569,760 | -0.52(-1.75%) |
Sep 20, 2017 | 29.90 | 30.27 | 29.73 | 29.75 | 582,875 | -0.16(-0.53%) |
Sep 19, 2017 | 30.11 | 30.12 | 29.60 | 29.91 | 685,332 | -0.20(-0.66%) |
Sep 18, 2017 | 30.20 | 30.32 | 29.95 | 30.11 | 377,491 | -0.04(-0.13%) |
Sep 15, 2017 | 29.98 | 30.59 | 29.81 | 30.15 | 1,050,810 | +0.24(+0.80%) |
Sep 14, 2017 | 30.32 | 30.38 | 29.71 | 29.91 | 582,944 | -0.39(-1.29%) |
Sep 13, 2017 | 30.68 | 30.77 | 30.25 | 30.30 | 420,728 | -0.45(-1.46%) |
Sep 12, 2017 | 30.73 | 30.84 | 30.58 | 30.75 | 520,068 | +0.05(+0.16%) |
Sep 11, 2017 | 30.65 | 30.96 | 30.42 | 30.70 | 520,317 | +0.30(+0.99%) |
Sep 08, 2017 | 30.13 | 30.55 | 30.04 | 30.40 | 566,288 | +0.27(+0.90%) |
Sep 07, 2017 | 30.27 | 30.27 | 30.00 | 30.13 | 370,494 | +0.11(+0.37%) |
Sep 06, 2017 | 30.41 | 30.41 | 29.88 | 30.02 | 799,982 | -0.34(-1.12%) |
Sep 05, 2017 | 30.19 | 30.43 | 29.93 | 30.36 | 528,607 | +0.04(+0.13%) |
Sep 01, 2017 | 30.30 | 30.59 | 30.05 | 30.32 | 468,627 | +0.09(+0.30%) |
Aug 31, 2017 | 29.62 | 30.28 | 29.57 | 30.23 | 834,772 | +0.72(+2.44%) |
Aug 30, 2017 | 27.82 | 29.69 | 27.79 | 29.51 | 1,378,586 | +1.23(+4.35%) |
Aug 29, 2017 | 29.13 | 29.26 | 28.25 | 28.28 | 926,699 | -1.03(-3.51%) |
Aug 28, 2017 | 29.20 | 29.38 | 29.14 | 29.31 | 593,022 | +0.16(+0.55%) |
Aug 25, 2017 | 29.28 | 29.45 | 29.06 | 29.15 | 607,564 | -0.02(-0.07%) |
Aug 24, 2017 | 29.60 | 29.77 | 29.14 | 29.17 | 610,847 | -0.34(-1.15%) |
Aug 23, 2017 | 29.53 | 29.82 | 29.41 | 29.51 | 488,954 | -0.32(-1.07%) |
Aug 22, 2017 | 29.68 | 30.00 | 29.68 | 29.83 | 365,221 | +0.18(+0.61%) |
Aug 21, 2017 | 30.09 | 30.13 | 29.42 | 29.65 | 655,710 | -0.46(-1.53%) |
Aug 18, 2017 | 30.09 | 30.33 | 29.70 | 30.11 | 1,282,896 | -0.24(-0.79%) |
Aug 17, 2017 | 30.45 | 31.28 | 30.23 | 30.35 | 1,580,485 | +1.12(+3.83%) |
Aug 16, 2017 | 29.71 | 29.71 | 29.18 | 29.23 | 375,717 | -0.36(-1.22%) |
Aug 15, 2017 | 29.77 | 29.84 | 29.51 | 29.59 | 1,155,088 | -0.09(-0.30%) |
Aug 14, 2017 | 29.52 | 29.83 | 29.52 | 29.68 | 626,048 | +0.38(+1.30%) |
Aug 11, 2017 | 28.64 | 29.37 | 28.61 | 29.30 | 610,322 | +0.52(+1.81%) |
Aug 10, 2017 | 29.45 | 29.56 | 28.74 | 28.78 | 765,413 | -0.72(-2.44%) |
Aug 09, 2017 | 29.27 | 29.51 | 29.00 | 29.50 | 471,035 | +0.06(+0.20%) |
Aug 08, 2017 | 29.68 | 29.70 | 29.37 | 29.44 | 514,912 | -0.27(-0.91%) |
Aug 07, 2017 | 29.55 | 29.73 | 29.30 | 29.71 | 731,008 | +0.12(+0.41%) |
Aug 04, 2017 | 29.25 | 29.60 | 29.01 | 29.59 | 714,978 | +0.33(+1.13%) |
Aug 03, 2017 | 30.50 | 30.70 | 29.07 | 29.26 | 1,846,334 | -1.30(-4.25%) |
Aug 02, 2017 | 30.94 | 30.94 | 30.18 | 30.56 | 652,769 | -0.29(-0.94%) |
Aug 01, 2017 | 31.05 | 31.25 | 30.69 | 30.85 | 513,022 | +0.10(+0.33%) |
Jul 31, 2017 | 31.16 | 31.38 | 30.70 | 30.75 | 695,806 | -0.29(-0.93%) |
Jul 28, 2017 | 32.48 | 32.66 | 30.64 | 31.04 | 1,025,042 | -1.63(-4.99%) |
Jul 27, 2017 | 33.15 | 33.15 | 32.38 | 32.67 | 505,672 | -0.45(-1.36%) |
Jul 26, 2017 | 33.04 | 33.23 | 32.80 | 33.12 | 570,398 | +0.02(+0.06%) |
Jul 25, 2017 | 32.50 | 33.38 | 32.24 | 33.10 | 710,058 | +0.68(+2.10%) |
Jul 24, 2017 | 32.28 | 32.51 | 32.05 | 32.42 | 454,205 | +0.13(+0.40%) |
Jul 21, 2017 | 32.83 | 32.87 | 32.25 | 32.29 | 297,692 | -0.33(-1.01%) |
Jul 20, 2017 | 32.49 | 32.83 | 32.42 | 32.62 | 318,115 | +0.23(+0.71%) |
Jul 19, 2017 | 32.10 | 32.95 | 32.00 | 32.39 | 632,484 | +0.45(+1.41%) |
Jul 18, 2017 | 32.37 | 32.37 | 31.70 | 31.94 | 440,870 | -0.40(-1.24%) |
Jul 17, 2017 | 32.50 | 32.84 | 32.07 | 32.34 | 249,176 | -0.04(-0.12%) |
Jul 14, 2017 | 32.09 | 32.56 | 32.09 | 32.38 | 502,561 | +0.37(+1.16%) |
Jul 13, 2017 | 32.31 | 32.42 | 31.89 | 32.01 | 375,026 | -0.31(-0.96%) |
Jul 12, 2017 | 32.08 | 32.51 | 31.95 | 32.32 | 535,398 | +0.41(+1.28%) |
Jul 11, 2017 | 31.98 | 32.15 | 31.53 | 31.91 | 433,108 | -0.06(-0.19%) |
Jul 10, 2017 | 32.31 | 32.42 | 31.91 | 31.97 | 478,171 | -0.36(-1.11%) |
Jul 07, 2017 | 31.99 | 32.54 | 31.86 | 32.33 | 502,947 | +0.50(+1.57%) |
Jul 06, 2017 | 32.27 | 32.33 | 31.79 | 31.83 | 586,754 | -0.59(-1.82%) |
Jul 05, 2017 | 32.51 | 32.64 | 32.21 | 32.42 | 533,618 | -0.10(-0.31%) |
Jul 03, 2017 | 33.28 | 33.28 | 32.37 | 32.52 | 211,460 | -0.63(-1.90%) |
Jun 30, 2017 | 33.42 | 33.64 | 33.12 | 33.15 | 564,669 | -0.22(-0.66%) |
Jun 29, 2017 | 33.91 | 33.95 | 33.10 | 33.37 | 750,062 | -0.55(-1.62%) |
Jun 28, 2017 | 33.63 | 34.00 | 33.41 | 33.92 | 688,766 | +0.53(+1.59%) |
Jun 27, 2017 | 33.36 | 33.59 | 33.10 | 33.39 | 546,072 | -0.02(-0.06%) |
Jun 26, 2017 | 34.01 | 34.03 | 33.31 | 33.41 | 393,505 | -0.54(-1.59%) |
Jun 23, 2017 | 33.61 | 34.00 | 33.57 | 33.95 | 606,451 | +0.39(+1.16%) |
Jun 22, 2017 | 33.30 | 33.58 | 33.26 | 33.56 | 359,395 | +0.29(+0.87%) |
Jun 21, 2017 | 33.26 | 33.50 | 33.15 | 33.27 | 436,078 | +0.00(+0.00%) |
Jun 20, 2017 | 33.32 | 33.41 | 33.13 | 33.27 | 396,212 | +0.04(+0.12%) |
Jun 19, 2017 | 33.14 | 33.35 | 33.04 | 33.23 | 336,751 | +0.28(+0.85%) |
Jun 16, 2017 | 32.43 | 32.98 | 32.42 | 32.95 | 691,462 | +0.24(+0.73%) |
Jun 15, 2017 | 32.40 | 32.76 | 32.40 | 32.71 | 434,020 | -0.04(-0.12%) |
Jun 14, 2017 | 33.01 | 33.03 | 32.64 | 32.75 | 439,519 | -0.10(-0.30%) |
Jun 13, 2017 | 32.64 | 33.05 | 32.64 | 32.85 | 364,031 | +0.27(+0.83%) |
Jun 12, 2017 | 32.59 | 32.65 | 32.02 | 32.58 | 497,196 | +0.10(+0.31%) |
Jun 09, 2017 | 32.70 | 33.11 | 32.20 | 32.48 | 604,667 | -0.23(-0.70%) |
Jun 08, 2017 | 32.17 | 32.73 | 32.17 | 32.71 | 326,676 | +0.41(+1.27%) |
Jun 07, 2017 | 32.03 | 32.35 | 31.97 | 32.30 | 460,937 | +0.34(+1.06%) |
Jun 06, 2017 | 31.97 | 32.19 | 31.79 | 31.96 | 357,572 | -0.01(-0.03%) |
Jun 05, 2017 | 32.08 | 32.08 | 31.78 | 31.97 | 418,036 | -0.13(-0.40%) |
Jun 02, 2017 | 31.61 | 32.19 | 31.61 | 32.10 | 739,069 | +0.57(+1.81%) |
Jun 01, 2017 | 30.93 | 31.58 | 30.90 | 31.53 | 427,983 | +0.78(+2.54%) |
May 31, 2017 | 30.67 | 30.82 | 30.45 | 30.75 | 383,851 | +0.24(+0.79%) |
May 30, 2017 | 30.86 | 30.89 | 30.36 | 30.51 | 483,111 | -0.36(-1.17%) |
May 26, 2017 | 31.10 | 31.36 | 30.86 | 30.87 | 358,191 | -0.10(-0.32%) |
May 25, 2017 | 30.70 | 31.32 | 30.54 | 30.97 | 533,643 | +0.38(+1.24%) |
May 24, 2017 | 30.51 | 30.68 | 30.45 | 30.59 | 318,234 | +0.16(+0.53%) |
May 23, 2017 | 30.30 | 30.91 | 30.25 | 30.43 | 662,217 | +0.10(+0.33%) |
May 22, 2017 | 30.52 | 30.77 | 30.26 | 30.33 | 710,667 | -0.14(-0.46%) |
May 19, 2017 | 30.33 | 30.81 | 30.32 | 30.47 | 750,180 | +0.14(+0.46%) |
May 18, 2017 | 29.84 | 31.00 | 29.20 | 30.33 | 926,096 | -0.91(-2.91%) |
May 17, 2017 | 31.70 | 31.56 | 31.19 | 31.24 | 428,265 | -0.46(-1.45%) |
May 16, 2017 | 31.83 | 31.93 | 31.48 | 31.70 | 272,135 | -0.17(-0.53%) |
May 15, 2017 | 31.18 | 31.91 | 31.13 | 31.87 | 462,407 | +0.67(+2.15%) |
May 12, 2017 | 31.24 | 31.38 | 31.13 | 31.20 | 239,927 | -0.06(-0.19%) |
May 11, 2017 | 31.34 | 31.38 | 31.14 | 31.26 | 320,843 | -0.25(-0.79%) |
May 10, 2017 | 31.36 | 31.61 | 31.19 | 31.51 | 314,057 | +0.13(+0.41%) |
May 09, 2017 | 30.96 | 31.47 | 30.96 | 31.38 | 531,001 | +0.42(+1.36%) |
May 08, 2017 | 31.08 | 31.32 | 30.84 | 30.96 | 486,654 | -0.42(-1.34%) |
May 05, 2017 | 32.24 | 32.36 | 31.24 | 31.38 | 580,424 | -0.77(-2.40%) |
May 04, 2017 | 32.40 | 33.06 | 31.89 | 32.15 | 1,361,549 | +1.59(+5.20%) |
May 03, 2017 | 30.66 | 30.68 | 30.41 | 30.56 | 465,539 | -0.10(-0.33%) |
May 02, 2017 | 30.61 | 30.73 | 30.35 | 30.66 | 370,187 | -0.01(-0.03%) |