Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.94 | 36.18 | 35.17 | 35.50 | 115,929 | -0.30(-0.84%) |
Apr 27, 2018 | 36.22 | 36.48 | 35.47 | 35.80 | 132,655 | -0.30(-0.83%) |
Apr 26, 2018 | 36.93 | 37.10 | 35.55 | 36.10 | 278,430 | -0.78(-2.11%) |
Apr 25, 2018 | 36.99 | 37.23 | 36.79 | 36.88 | 149,050 | -0.15(-0.41%) |
Apr 24, 2018 | 37.33 | 37.46 | 36.81 | 37.03 | 135,697 | -0.21(-0.56%) |
Apr 23, 2018 | 37.80 | 38.00 | 37.04 | 37.24 | 131,697 | -0.56(-1.48%) |
Apr 20, 2018 | 38.54 | 38.59 | 37.70 | 37.80 | 199,547 | -0.94(-2.43%) |
Apr 19, 2018 | 39.22 | 39.22 | 38.16 | 38.74 | 124,891 | -0.57(-1.45%) |
Apr 18, 2018 | 39.86 | 39.86 | 39.09 | 39.31 | 194,930 | -0.38(-0.96%) |
Apr 17, 2018 | 39.11 | 39.81 | 39.05 | 39.69 | 170,499 | +0.65(+1.66%) |
Apr 16, 2018 | 38.49 | 39.25 | 38.30 | 39.04 | 113,192 | +0.68(+1.77%) |
Apr 13, 2018 | 38.48 | 38.48 | 37.93 | 38.36 | 127,215 | +0.08(+0.21%) |
Apr 12, 2018 | 38.91 | 38.98 | 38.27 | 38.28 | 237,893 | -0.42(-1.09%) |
Apr 11, 2018 | 39.15 | 39.26 | 38.46 | 38.70 | 148,552 | -0.55(-1.40%) |
Apr 10, 2018 | 39.29 | 39.47 | 38.93 | 39.25 | 116,270 | +0.19(+0.49%) |
Apr 09, 2018 | 39.28 | 39.54 | 38.84 | 39.06 | 137,049 | +0.02(+0.05%) |
Apr 06, 2018 | 39.23 | 39.98 | 38.78 | 39.04 | 157,637 | -0.47(-1.19%) |
Apr 05, 2018 | 39.26 | 39.67 | 39.24 | 39.51 | 86,276 | +0.42(+1.07%) |
Apr 04, 2018 | 38.59 | 39.25 | 38.55 | 39.09 | 160,178 | +0.15(+0.39%) |
Apr 03, 2018 | 38.68 | 38.97 | 38.23 | 38.94 | 157,407 | +0.44(+1.14%) |
Apr 02, 2018 | 39.59 | 39.60 | 38.24 | 38.50 | 119,709 | -1.11(-2.80%) |
Mar 29, 2018 | 39.61 | 39.61 | 39.61 | 0 | +1.44(+3.77%) | |
Mar 28, 2018 | 38.51 | 38.74 | 37.89 | 38.17 | 252,963 | -0.31(-0.81%) |
Mar 27, 2018 | 38.84 | 38.98 | 38.28 | 38.48 | 187,142 | -0.36(-0.93%) |
Mar 26, 2018 | 38.97 | 38.97 | 37.24 | 38.84 | 480,906 | +0.26(+0.67%) |
Mar 23, 2018 | 38.65 | 39.06 | 38.53 | 38.58 | 283,253 | -0.04(-0.10%) |
Mar 22, 2018 | 38.92 | 39.22 | 38.34 | 38.62 | 202,418 | -0.51(-1.30%) |
Mar 21, 2018 | 39.50 | 39.74 | 38.90 | 39.13 | 160,683 | -0.36(-0.91%) |
Mar 20, 2018 | 39.60 | 39.78 | 39.06 | 39.49 | 186,119 | -0.14(-0.35%) |
Mar 19, 2018 | 39.49 | 39.65 | 38.24 | 39.63 | 171,399 | +0.09(+0.23%) |
Mar 16, 2018 | 38.66 | 39.69 | 38.44 | 39.54 | 496,479 | +0.90(+2.33%) |
Mar 15, 2018 | 38.63 | 38.80 | 37.78 | 38.64 | 251,297 | +0.09(+0.23%) |
Mar 14, 2018 | 38.80 | 39.20 | 38.80 | 38.55 | 197,283 | -0.05(-0.13%) |
Mar 13, 2018 | 38.66 | 38.97 | 38.43 | 38.60 | 188,606 | +0.01(+0.03%) |
Mar 12, 2018 | 38.03 | 38.76 | 37.97 | 38.59 | 190,403 | +0.63(+1.66%) |
Mar 09, 2018 | 38.30 | 38.30 | 37.64 | 37.96 | 123,580 | -0.13(-0.34%) |
Mar 08, 2018 | 38.78 | 39.04 | 37.97 | 38.09 | 183,745 | -0.58(-1.50%) |
Mar 07, 2018 | 39.06 | 38.67 | 297,190 | +0.49(+1.28%) | ||
Mar 06, 2018 | 37.86 | 38.28 | 37.25 | 38.18 | 268,811 | +0.33(+0.87%) |
Mar 05, 2018 | 37.20 | 38.06 | 36.93 | 37.85 | 180,076 | +0.44(+1.18%) |
Mar 02, 2018 | 35.34 | 37.73 | 35.20 | 37.41 | 271,926 | +1.81(+5.08%) |
Mar 01, 2018 | 36.20 | 36.20 | 35.42 | 35.60 | 243,337 | -0.64(-1.77%) |
Feb 28, 2018 | 37.28 | 37.54 | 36.17 | 36.24 | 299,083 | -0.94(-2.53%) |
Feb 27, 2018 | 37.72 | 37.84 | 37.02 | 37.18 | 236,043 | -0.55(-1.46%) |
Feb 26, 2018 | 37.87 | 37.98 | 37.23 | 37.73 | 117,168 | -0.15(-0.40%) |
Feb 23, 2018 | 37.75 | 38.03 | 36.82 | 37.88 | 167,954 | +0.41(+1.09%) |
Feb 22, 2018 | 37.87 | 38.38 | 37.33 | 37.47 | 247,334 | -0.17(-0.45%) |
Feb 21, 2018 | 37.57 | 38.53 | 37.42 | 37.64 | 179,963 | +0.10(+0.27%) |
Feb 20, 2018 | 36.97 | 37.81 | 36.93 | 37.54 | 179,658 | +0.18(+0.48%) |
Feb 16, 2018 | 37.36 | 37.36 | 37.36 | 0 | -0.06(-0.16%) | |
Feb 15, 2018 | 37.64 | 38.02 | 36.85 | 37.42 | 147,998 | -0.08(-0.21%) |
Feb 14, 2018 | 36.66 | 37.76 | 36.56 | 37.50 | 215,898 | +0.56(+1.52%) |
Feb 13, 2018 | 37.03 | 37.40 | 36.46 | 36.94 | 247,304 | -0.20(-0.54%) |
Feb 12, 2018 | 36.77 | 37.83 | 35.99 | 37.14 | 210,852 | +0.30(+0.81%) |
Feb 09, 2018 | 38.28 | 38.42 | 35.81 | 36.84 | 410,318 | -1.11(-2.92%) |
Feb 08, 2018 | 36.14 | 39.98 | 36.14 | 37.95 | 686,834 | +2.94(+8.40%) |
Feb 07, 2018 | 35.16 | 35.29 | 34.17 | 35.01 | 176,058 | -0.22(-0.62%) |
Feb 06, 2018 | 34.12 | 35.63 | 32.57 | 35.23 | 202,139 | -0.26(-0.73%) |
Feb 05, 2018 | 36.33 | 37.53 | 35.30 | 35.49 | 158,783 | -1.21(-3.30%) |
Feb 02, 2018 | 37.17 | 37.41 | 36.57 | 36.70 | 273,882 | -0.84(-2.24%) |
Feb 01, 2018 | 37.62 | 38.00 | 37.60 | 37.54 | 200,386 | -0.18(-0.48%) |
Jan 31, 2018 | 38.30 | 38.49 | 37.71 | 37.72 | 128,734 | -0.38(-1.00%) |
Jan 30, 2018 | 38.49 | 38.49 | 37.98 | 38.10 | 292,277 | -0.81(-2.08%) |
Jan 29, 2018 | 39.42 | 39.53 | 38.79 | 38.91 | 153,499 | -0.71(-1.79%) |
Jan 26, 2018 | 39.83 | 40.16 | 39.26 | 39.62 | 130,305 | -0.26(-0.65%) |
Jan 25, 2018 | 39.09 | 39.93 | 38.55 | 39.88 | 371,849 | +1.01(+2.60%) |
Jan 24, 2018 | 39.63 | 39.68 | 38.45 | 38.87 | 241,293 | -0.66(-1.67%) |
Jan 23, 2018 | 37.36 | 39.59 | 36.99 | 39.53 | 281,399 | +2.71(+7.36%) |
Jan 22, 2018 | 36.53 | 37.11 | 36.35 | 36.82 | 162,129 | +0.12(+0.33%) |
Jan 19, 2018 | 36.17 | 37.01 | 35.97 | 36.70 | 112,697 | +0.53(+1.47%) |
Jan 18, 2018 | 36.58 | 36.74 | 36.14 | 36.17 | 80,959 | -0.42(-1.15%) |
Jan 17, 2018 | 35.80 | 36.91 | 35.39 | 36.59 | 208,045 | +1.03(+2.90%) |
Jan 16, 2018 | 35.85 | 36.33 | 35.44 | 35.56 | 184,131 | -0.08(-0.22%) |
Jan 12, 2018 | 35.64 | 35.64 | 35.64 | 0 | -0.33(-0.92%) | |
Jan 11, 2018 | 35.43 | 35.98 | 35.33 | 35.97 | 298,267 | +0.59(+1.67%) |
Jan 10, 2018 | 35.96 | 35.96 | 35.13 | 35.38 | 209,219 | -0.77(-2.13%) |
Jan 09, 2018 | 36.29 | 36.40 | 35.88 | 36.15 | 171,376 | -0.12(-0.33%) |
Jan 08, 2018 | 35.59 | 36.63 | 35.33 | 36.27 | 157,130 | +0.54(+1.51%) |
Jan 05, 2018 | 37.02 | 37.02 | 35.45 | 35.73 | 175,412 | -1.10(-2.99%) |
Jan 04, 2018 | 37.41 | 37.72 | 36.78 | 36.83 | 92,472 | -0.40(-1.07%) |
Jan 03, 2018 | 37.44 | 38.19 | 37.14 | 37.23 | 249,793 | -0.20(-0.53%) |
Jan 02, 2018 | 37.81 | 38.03 | 37.12 | 37.43 | 288,379 | -0.28(-0.74%) |
Dec 29, 2017 | 37.71 | 37.71 | 37.71 | 0 | -0.31(-0.82%) | |
Dec 28, 2017 | 37.92 | 38.03 | 37.48 | 38.02 | 130,835 | +0.09(+0.24%) |
Dec 27, 2017 | 37.86 | 38.05 | 37.67 | 37.93 | 111,832 | +0.12(+0.32%) |
Dec 26, 2017 | 37.77 | 37.96 | 37.36 | 37.81 | 150,715 | +0.12(+0.32%) |
Dec 22, 2017 | 37.85 | 37.85 | 37.36 | 37.69 | 116,406 | -0.07(-0.19%) |
Dec 21, 2017 | 37.13 | 37.97 | 37.13 | 37.76 | 153,434 | +0.76(+2.05%) |
Dec 20, 2017 | 37.32 | 37.36 | 36.94 | 37.00 | 106,122 | -0.21(-0.56%) |
Dec 19, 2017 | 37.94 | 38.13 | 37.13 | 37.21 | 117,590 | -0.65(-1.72%) |
Dec 18, 2017 | 37.63 | 38.27 | 37.57 | 37.86 | 125,500 | +0.46(+1.23%) |
Dec 15, 2017 | 36.45 | 37.53 | 36.33 | 37.40 | 444,769 | +0.98(+2.69%) |
Dec 14, 2017 | 37.42 | 37.46 | 36.41 | 36.42 | 181,209 | -1.12(-2.98%) |
Dec 13, 2017 | 37.83 | 38.08 | 37.48 | 37.54 | 433,421 | -0.15(-0.40%) |
Dec 12, 2017 | 38.14 | 38.31 | 37.43 | 37.69 | 320,988 | -0.28(-0.74%) |
Dec 11, 2017 | 39.02 | 39.10 | 37.91 | 37.97 | 196,609 | -1.20(-3.06%) |
Dec 08, 2017 | 39.49 | 39.88 | 39.07 | 39.17 | 156,025 | -0.21(-0.53%) |
Dec 07, 2017 | 39.86 | 40.37 | 39.12 | 39.38 | 222,884 | -0.57(-1.43%) |
Dec 06, 2017 | 39.97 | 40.41 | 39.69 | 39.95 | 173,230 | +0.01(+0.03%) |
Dec 05, 2017 | 40.78 | 41.34 | 39.32 | 39.94 | 342,586 | -0.79(-1.94%) |
Dec 04, 2017 | 38.93 | 40.84 | 36.79 | 40.73 | 280,755 | +2.28(+5.93%) |
Dec 01, 2017 | 38.54 | 39.19 | 38.11 | 38.45 | 281,599 | -0.12(-0.31%) |
Nov 30, 2017 | 38.18 | 38.61 | 37.67 | 38.57 | 224,159 | +0.70(+1.85%) |
Nov 29, 2017 | 37.27 | 37.86 | 34.37 | 37.87 | 460,444 | +0.58(+1.56%) |
Nov 28, 2017 | 36.70 | 38.05 | 36.30 | 37.29 | 370,106 | +0.77(+2.11%) |
Nov 27, 2017 | 37.08 | 36.23 | 36.52 | 419,671 | +0.24(+0.66%) | |
Nov 24, 2017 | 37.37 | 37.62 | 35.56 | 36.28 | 130,588 | -0.94(-2.53%) |
Nov 22, 2017 | 37.44 | 37.59 | 36.98 | 37.22 | 90,917 | -0.24(-0.64%) |
Nov 21, 2017 | 35.99 | 37.61 | 35.79 | 37.46 | 180,684 | +1.21(+3.34%) |
Nov 20, 2017 | 35.75 | 36.27 | 35.41 | 36.25 | 320,911 | +0.51(+1.43%) |
Nov 17, 2017 | 35.10 | 35.85 | 35.08 | 35.74 | 96,541 | +0.37(+1.05%) |
Nov 16, 2017 | 34.25 | 35.45 | 34.12 | 35.37 | 234,903 | +1.18(+3.45%) |
Nov 15, 2017 | 34.35 | 34.65 | 33.93 | 34.19 | 147,345 | -0.46(-1.33%) |
Nov 14, 2017 | 34.35 | 34.92 | 34.18 | 34.65 | 91,390 | +0.00(+0.00%) |
Nov 13, 2017 | 34.46 | 34.78 | 34.24 | 34.65 | 130,360 | +0.18(+0.52%) |
Nov 10, 2017 | 34.46 | 34.83 | 34.28 | 34.47 | 81,017 | +0.15(+0.44%) |
Nov 09, 2017 | 34.47 | 34.69 | 33.75 | 34.32 | 172,152 | -0.36(-1.04%) |
Nov 08, 2017 | 34.65 | 35.22 | 34.41 | 34.68 | 144,974 | -0.03(-0.09%) |
Nov 07, 2017 | 35.12 | 35.54 | 34.30 | 34.71 | 232,540 | -0.69(-1.95%) |
Nov 06, 2017 | 35.85 | 36.32 | 35.38 | 35.40 | 130,014 | -0.57(-1.58%) |
Nov 03, 2017 | 36.23 | 37.12 | 34.78 | 35.97 | 139,579 | -0.25(-0.69%) |
Nov 02, 2017 | 36.65 | 36.82 | 35.70 | 36.22 | 125,002 | -0.43(-1.17%) |
Nov 01, 2017 | 37.25 | 37.56 | 36.21 | 36.65 | 159,633 | -0.26(-0.70%) |
Oct 31, 2017 | 36.44 | 37.08 | 36.06 | 36.91 | 187,211 | +0.83(+2.30%) |
Oct 30, 2017 | 37.10 | 37.24 | 36.07 | 36.08 | 110,240 | -1.25(-3.35%) |
Oct 27, 2017 | 36.43 | 37.34 | 36.12 | 37.33 | 99,813 | +0.91(+2.50%) |
Oct 26, 2017 | 36.27 | 36.52 | 36.08 | 36.42 | 116,088 | +0.30(+0.83%) |
Oct 25, 2017 | 35.88 | 36.24 | 35.43 | 36.12 | 199,537 | +0.23(+0.64%) |
Oct 24, 2017 | 36.03 | 36.22 | 35.75 | 35.89 | 128,964 | +0.00(+0.00%) |
Oct 23, 2017 | 37.36 | 37.36 | 35.88 | 35.89 | 143,467 | -1.35(-3.63%) |
Oct 20, 2017 | 37.62 | 37.91 | 37.00 | 37.24 | 150,841 | +0.05(+0.13%) |
Oct 19, 2017 | 36.48 | 37.32 | 36.10 | 37.19 | 221,823 | +0.62(+1.70%) |
Oct 18, 2017 | 36.58 | 36.77 | 36.24 | 36.57 | 139,852 | +0.19(+0.52%) |
Oct 17, 2017 | 36.99 | 37.03 | 36.20 | 36.38 | 175,668 | -0.90(-2.41%) |
Oct 16, 2017 | 37.28 | 37.43 | 36.37 | 37.28 | 327,949 | -1.41(-3.64%) |
Oct 13, 2017 | 37.65 | 38.81 | 37.59 | 38.69 | 170,358 | +1.16(+3.09%) |
Oct 12, 2017 | 37.35 | 37.70 | 37.19 | 37.53 | 130,590 | +0.18(+0.48%) |
Oct 11, 2017 | 37.02 | 37.47 | 36.91 | 37.35 | 156,536 | +0.32(+0.86%) |
Oct 10, 2017 | 37.10 | 37.28 | 36.63 | 37.03 | 87,834 | +0.10(+0.27%) |
Oct 09, 2017 | 37.15 | 37.39 | 36.70 | 36.93 | 129,479 | -0.04(-0.11%) |
Oct 06, 2017 | 37.70 | 37.87 | 36.88 | 36.97 | 161,397 | -0.76(-2.01%) |
Oct 05, 2017 | 38.00 | 38.14 | 37.33 | 37.73 | 153,010 | -0.20(-0.53%) |
Oct 04, 2017 | 37.50 | 37.97 | 37.23 | 37.93 | 125,065 | +0.52(+1.39%) |
Oct 03, 2017 | 37.46 | 37.52 | 37.09 | 37.41 | 218,246 | -0.06(-0.16%) |
Oct 02, 2017 | 37.22 | 37.54 | 36.74 | 37.47 | 179,416 | +0.28(+0.75%) |
Sep 29, 2017 | 36.86 | 37.38 | 36.34 | 37.19 | 197,723 | +0.32(+0.87%) |
Sep 28, 2017 | 36.24 | 37.04 | 35.93 | 36.87 | 247,588 | +0.47(+1.29%) |
Sep 27, 2017 | 35.97 | 36.97 | 35.54 | 36.40 | 239,487 | +0.45(+1.25%) |
Sep 26, 2017 | 35.30 | 36.20 | 35.13 | 35.95 | 166,930 | +0.70(+1.99%) |
Sep 25, 2017 | 35.45 | 35.45 | 34.80 | 35.25 | 115,642 | -0.20(-0.56%) |
Sep 22, 2017 | 35.39 | 35.75 | 34.98 | 35.45 | 145,394 | +0.05(+0.14%) |
Sep 21, 2017 | 35.84 | 35.84 | 35.04 | 35.40 | 188,252 | -0.50(-1.39%) |
Sep 20, 2017 | 35.60 | 36.06 | 35.11 | 35.90 | 264,521 | +0.14(+0.39%) |
Sep 19, 2017 | 35.23 | 35.79 | 34.72 | 35.76 | 214,469 | +0.79(+2.26%) |
Sep 18, 2017 | 34.48 | 35.25 | 34.31 | 34.97 | 160,419 | +0.59(+1.72%) |
Sep 15, 2017 | 34.35 | 34.66 | 34.20 | 34.38 | 394,848 | +0.10(+0.29%) |
Sep 14, 2017 | 34.40 | 34.94 | 34.13 | 34.28 | 118,903 | -0.20(-0.58%) |
Sep 13, 2017 | 34.50 | 34.92 | 34.14 | 34.48 | 109,214 | -0.03(-0.09%) |
Sep 12, 2017 | 34.19 | 34.52 | 34.01 | 34.51 | 83,277 | +0.40(+1.17%) |
Sep 11, 2017 | 34.45 | 34.76 | 34.05 | 34.11 | 122,702 | -0.03(-0.09%) |
Sep 08, 2017 | 34.01 | 34.23 | 33.44 | 34.14 | 147,369 | +0.14(+0.41%) |
Sep 07, 2017 | 33.93 | 34.02 | 33.50 | 34.00 | 125,894 | +0.15(+0.44%) |
Sep 06, 2017 | 34.61 | 34.71 | 33.65 | 33.85 | 236,218 | -0.71(-2.05%) |
Sep 05, 2017 | 34.79 | 35.40 | 34.29 | 34.56 | 231,946 | -0.31(-0.89%) |
Sep 01, 2017 | 34.09 | 34.91 | 33.91 | 34.87 | 175,081 | +0.78(+2.29%) |
Aug 31, 2017 | 33.89 | 34.13 | 33.68 | 34.09 | 130,630 | +0.33(+0.98%) |
Aug 30, 2017 | 33.68 | 33.98 | 33.59 | 33.76 | 110,364 | +0.14(+0.42%) |
Aug 29, 2017 | 33.37 | 34.07 | 33.36 | 33.62 | 133,010 | -0.35(-1.03%) |
Aug 28, 2017 | 34.56 | 34.57 | 33.75 | 33.97 | 136,773 | -0.48(-1.39%) |
Aug 25, 2017 | 34.10 | 34.58 | 33.70 | 34.45 | 116,407 | +0.27(+0.79%) |
Aug 24, 2017 | 34.13 | 34.33 | 33.79 | 34.18 | 121,443 | +0.12(+0.35%) |
Aug 23, 2017 | 33.45 | 34.15 | 33.20 | 34.06 | 166,145 | +0.43(+1.28%) |
Aug 22, 2017 | 33.32 | 33.67 | 33.11 | 33.63 | 213,022 | +0.45(+1.36%) |
Aug 21, 2017 | 33.01 | 33.57 | 32.98 | 33.18 | 236,980 | +0.01(+0.03%) |
Aug 18, 2017 | 32.23 | 33.18 | 32.21 | 33.17 | 185,732 | +0.69(+2.12%) |
Aug 17, 2017 | 32.20 | 33.03 | 32.20 | 32.48 | 218,305 | -0.39(-1.19%) |
Aug 16, 2017 | 33.09 | 33.25 | 32.79 | 32.87 | 288,444 | -0.28(-0.84%) |
Aug 15, 2017 | 33.99 | 34.06 | 33.12 | 33.15 | 234,139 | -0.82(-2.41%) |
Aug 14, 2017 | 34.15 | 34.34 | 33.71 | 33.97 | 195,363 | +0.27(+0.80%) |
Aug 11, 2017 | 33.87 | 33.87 | 33.18 | 33.70 | 160,101 | +0.04(+0.12%) |
Aug 10, 2017 | 33.74 | 33.99 | 33.56 | 33.66 | 171,262 | -0.19(-0.56%) |
Aug 09, 2017 | 34.15 | 34.15 | 33.58 | 33.85 | 221,410 | -0.37(-1.08%) |
Aug 08, 2017 | 34.41 | 34.75 | 33.91 | 34.22 | 217,527 | -0.22(-0.64%) |
Aug 07, 2017 | 34.11 | 34.73 | 33.46 | 34.44 | 271,693 | +0.16(+0.47%) |
Aug 04, 2017 | 35.03 | 34.10 | 34.28 | 357,312 | -0.51(-1.47%) | |
Aug 03, 2017 | 38.17 | 38.17 | 34.04 | 34.79 | 592,372 | +4.31(+14.14%) |
Aug 02, 2017 | 31.01 | 31.54 | 29.72 | 30.48 | 276,550 | -0.54(-1.74%) |
Aug 01, 2017 | 31.08 | 31.08 | 30.65 | 31.02 | 168,658 | +0.26(+0.85%) |
Jul 31, 2017 | 31.25 | 31.25 | 30.64 | 30.76 | 197,081 | -0.33(-1.06%) |
Jul 28, 2017 | 31.25 | 31.58 | 30.33 | 31.09 | 162,568 | -0.17(-0.54%) |
Jul 27, 2017 | 32.63 | 32.63 | 31.21 | 31.26 | 242,272 | -1.24(-3.82%) |
Jul 26, 2017 | 32.70 | 32.85 | 32.29 | 32.50 | 239,927 | -0.20(-0.61%) |
Jul 25, 2017 | 32.15 | 32.72 | 31.83 | 32.70 | 268,912 | +0.67(+2.09%) |
Jul 24, 2017 | 31.91 | 32.09 | 31.41 | 32.03 | 273,765 | +0.07(+0.22%) |
Jul 21, 2017 | 32.19 | 32.19 | 31.58 | 31.96 | 335,379 | +0.14(+0.44%) |
Jul 20, 2017 | 31.84 | 31.28 | 31.82 | 212,723 | +0.54(+1.73%) | |
Jul 19, 2017 | 30.61 | 31.63 | 30.61 | 31.28 | 355,838 | +0.77(+2.52%) |
Jul 18, 2017 | 29.90 | 30.55 | 29.80 | 30.51 | 259,345 | +0.61(+2.02%) |
Jul 17, 2017 | 29.59 | 30.07 | 29.03 | 29.91 | 268,660 | +0.33(+1.10%) |
Jul 14, 2017 | 29.81 | 29.25 | 29.58 | 117,286 | -0.03(-0.10%) | |
Jul 13, 2017 | 30.06 | 30.17 | 29.30 | 29.61 | 124,602 | -0.42(-1.40%) |
Jul 12, 2017 | 30.26 | 30.56 | 29.59 | 30.03 | 144,628 | +0.13(+0.43%) |
Jul 11, 2017 | 30.08 | 30.34 | 29.16 | 29.90 | 268,830 | -0.18(-0.60%) |
Jul 10, 2017 | 30.63 | 30.82 | 29.80 | 30.08 | 221,015 | -0.56(-1.83%) |
Jul 07, 2017 | 29.57 | 30.79 | 29.30 | 30.64 | 235,810 | +1.35(+4.61%) |
Jul 06, 2017 | 29.17 | 29.46 | 28.69 | 29.29 | 177,871 | -0.12(-0.41%) |
Jul 05, 2017 | 29.79 | 29.87 | 29.17 | 29.41 | 187,459 | -0.48(-1.61%) |
Jul 03, 2017 | 30.09 | 30.64 | 29.79 | 29.89 | 100,263 | -0.13(-0.43%) |
Jun 30, 2017 | 30.29 | 30.76 | 29.88 | 30.02 | 165,198 | -0.18(-0.60%) |
Jun 29, 2017 | 30.46 | 30.46 | 29.67 | 30.20 | 180,899 | -0.20(-0.66%) |
Jun 28, 2017 | 29.75 | 30.46 | 29.43 | 30.40 | 144,220 | +0.93(+3.16%) |
Jun 27, 2017 | 30.33 | 30.33 | 29.41 | 29.47 | 244,521 | -0.91(-3.00%) |
Jun 26, 2017 | 30.59 | 31.10 | 29.74 | 30.38 | 205,864 | -0.11(-0.36%) |
Jun 23, 2017 | 30.73 | 30.49 | 355,155 | -0.07(-0.23%) | ||
Jun 22, 2017 | 31.02 | 31.25 | 30.40 | 30.56 | 226,298 | -0.52(-1.67%) |
Jun 21, 2017 | 30.76 | 31.66 | 30.67 | 31.08 | 286,293 | +0.39(+1.27%) |
Jun 20, 2017 | 31.19 | 31.47 | 30.22 | 30.69 | 205,389 | -0.43(-1.38%) |
Jun 19, 2017 | 29.31 | 31.26 | 28.75 | 31.12 | 433,600 | +1.85(+6.32%) |
Jun 16, 2017 | 29.35 | 29.53 | 28.71 | 29.27 | 260,224 | -0.36(-1.21%) |
Jun 15, 2017 | 29.24 | 29.77 | 29.02 | 29.63 | 140,346 | +0.09(+0.30%) |
Jun 14, 2017 | 30.03 | 30.23 | 29.25 | 29.54 | 191,887 | -0.39(-1.30%) |
Jun 13, 2017 | 29.07 | 30.31 | 28.98 | 29.93 | 182,967 | +0.44(+1.49%) |
Jun 12, 2017 | 29.69 | 30.11 | 29.32 | 29.49 | 147,439 | -0.19(-0.64%) |
Jun 09, 2017 | 29.80 | 30.31 | 29.60 | 29.68 | 184,136 | -0.11(-0.37%) |
Jun 08, 2017 | 29.70 | 30.08 | 28.88 | 29.79 | 160,387 | +0.10(+0.34%) |
Jun 07, 2017 | 29.43 | 29.94 | 29.09 | 29.69 | 183,368 | +0.63(+2.17%) |
Jun 06, 2017 | 29.13 | 29.54 | 28.61 | 29.06 | 219,093 | -0.25(-0.85%) |
Jun 05, 2017 | 30.76 | 30.76 | 28.71 | 29.31 | 218,399 | -1.56(-5.05%) |
Jun 02, 2017 | 29.93 | 31.34 | 29.80 | 30.87 | 174,693 | +0.93(+3.11%) |
Jun 01, 2017 | 28.92 | 29.96 | 28.92 | 29.94 | 198,481 | +1.03(+3.56%) |
May 31, 2017 | 28.89 | 29.03 | 28.52 | 28.91 | 203,233 | +0.15(+0.52%) |
May 30, 2017 | 30.01 | 30.01 | 28.60 | 28.76 | 166,878 | -0.85(-2.87%) |
May 26, 2017 | 29.29 | 29.69 | 28.89 | 29.61 | 122,938 | +0.22(+0.75%) |
May 25, 2017 | 29.64 | 29.70 | 29.37 | 29.39 | 142,399 | -0.13(-0.44%) |
May 24, 2017 | 29.09 | 29.66 | 28.72 | 29.52 | 336,056 | +0.54(+1.86%) |
May 23, 2017 | 29.39 | 29.88 | 28.87 | 28.98 | 201,514 | -0.28(-0.96%) |
May 22, 2017 | 30.20 | 30.75 | 29.17 | 29.26 | 191,055 | -0.98(-3.24%) |
May 19, 2017 | 28.60 | 30.69 | 28.60 | 30.24 | 244,642 | +1.73(+6.07%) |
May 18, 2017 | 30.18 | 30.18 | 28.12 | 28.51 | 499,626 | -1.88(-6.19%) |
May 17, 2017 | 30.30 | 30.57 | 29.60 | 30.39 | 393,071 | -0.36(-1.17%) |
May 16, 2017 | 31.70 | 31.88 | 30.66 | 30.75 | 210,394 | -0.95(-3.00%) |
May 15, 2017 | 32.98 | 32.98 | 31.66 | 31.70 | 152,292 | -1.30(-3.94%) |
May 12, 2017 | 33.32 | 33.74 | 32.92 | 33.00 | 252,592 | -0.43(-1.29%) |
May 11, 2017 | 33.53 | 33.69 | 32.51 | 33.43 | 224,385 | -0.23(-0.68%) |
May 10, 2017 | 33.00 | 33.83 | 32.84 | 33.66 | 214,798 | +0.54(+1.63%) |
May 09, 2017 | 33.11 | 33.48 | 32.99 | 33.12 | 218,981 | -0.01(-0.03%) |
May 08, 2017 | 32.93 | 33.70 | 32.82 | 33.13 | 259,089 | +0.14(+0.42%) |
May 05, 2017 | 34.10 | 34.23 | 32.22 | 32.99 | 339,377 | -1.07(-3.14%) |
May 04, 2017 | 33.38 | 36.48 | 33.16 | 34.06 | 698,924 | +1.63(+5.03%) |
May 03, 2017 | 32.85 | 32.95 | 31.14 | 32.43 | 294,757 | -0.65(-1.96%) |
May 02, 2017 | 35.64 | 35.79 | 32.75 | 33.08 | 302,431 | -2.41(-6.79%) |