Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.48 | 29.76 | 28.82 | 28.91 | 899,478 | -0.56(-1.92%) |
Apr 27, 2018 | 29.81 | 29.83 | 29.33 | 29.48 | 310,270 | -0.19(-0.64%) |
Apr 26, 2018 | 29.57 | 29.95 | 29.38 | 29.66 | 369,050 | +0.14(+0.48%) |
Apr 25, 2018 | 29.95 | 30.06 | 29.33 | 29.52 | 388,125 | -0.38(-1.26%) |
Apr 24, 2018 | 29.99 | 30.18 | 29.64 | 29.90 | 415,041 | +0.00(+0.00%) |
Apr 23, 2018 | 30.18 | 30.56 | 29.76 | 29.90 | 437,712 | -0.14(-0.47%) |
Apr 20, 2018 | 30.32 | 30.37 | 29.71 | 30.04 | 395,263 | -0.42(-1.39%) |
Apr 19, 2018 | 30.89 | 30.89 | 30.23 | 30.46 | 465,755 | -0.42(-1.37%) |
Apr 18, 2018 | 31.12 | 31.22 | 30.79 | 30.89 | 728,781 | -0.24(-0.76%) |
Apr 17, 2018 | 31.31 | 31.31 | 30.89 | 31.12 | 470,846 | -0.05(-0.15%) |
Apr 16, 2018 | 30.84 | 31.45 | 30.75 | 31.17 | 571,295 | +0.66(+2.16%) |
Apr 13, 2018 | 30.75 | 30.75 | 30.42 | 30.51 | 627,844 | -0.09(-0.31%) |
Apr 12, 2018 | 30.32 | 30.75 | 30.18 | 30.61 | 358,599 | +0.38(+1.25%) |
Apr 11, 2018 | 30.23 | 30.46 | 30.09 | 30.23 | 221,296 | -0.09(-0.31%) |
Apr 10, 2018 | 29.99 | 30.46 | 29.85 | 30.32 | 811,689 | +0.75(+2.55%) |
Apr 09, 2018 | 30.42 | 30.42 | 29.57 | 29.57 | 305,588 | -0.61(-2.03%) |
Apr 06, 2018 | 30.56 | 31.08 | 30.11 | 30.18 | 406,010 | -0.52(-1.69%) |
Apr 05, 2018 | 30.79 | 30.94 | 30.54 | 30.70 | 375,357 | +0.05(+0.15%) |
Apr 04, 2018 | 30.04 | 30.70 | 29.85 | 30.65 | 452,073 | +0.28(+0.93%) |
Apr 03, 2018 | 30.09 | 30.61 | 29.99 | 30.37 | 591,854 | +0.57(+1.90%) |
Apr 02, 2018 | 30.09 | 30.09 | 29.19 | 29.81 | 609,422 | -0.28(-0.94%) |
Mar 29, 2018 | 30.09 | 30.09 | 30.09 | 0 | +0.71(+2.40%) | |
Mar 28, 2018 | 28.58 | 29.55 | 28.44 | 29.38 | 575,962 | +0.89(+3.14%) |
Mar 27, 2018 | 29.05 | 29.17 | 28.20 | 28.49 | 815,411 | -0.66(-2.26%) |
Mar 26, 2018 | 29.43 | 29.71 | 28.82 | 29.15 | 1,045,699 | +0.24(+0.81%) |
Mar 23, 2018 | 30.14 | 30.32 | 28.68 | 28.91 | 1,612,214 | -1.41(-4.66%) |
Mar 22, 2018 | 33.76 | 34.61 | 30.23 | 30.32 | 1,496,803 | -4.83(-13.73%) |
Mar 21, 2018 | 35.36 | 36.07 | 35.08 | 35.15 | 481,627 | -0.16(-0.47%) |
Mar 20, 2018 | 35.64 | 35.83 | 35.15 | 35.31 | 208,066 | -0.19(-0.53%) |
Mar 19, 2018 | 35.55 | 36.92 | 35.03 | 35.50 | 275,400 | -0.05(-0.13%) |
Mar 16, 2018 | 35.41 | 36.26 | 35.27 | 35.55 | 749,246 | +0.19(+0.53%) |
Mar 15, 2018 | 35.36 | 35.74 | 34.84 | 35.36 | 294,459 | +0.09(+0.27%) |
Mar 14, 2018 | 36.21 | 36.26 | 35.17 | 35.27 | 379,548 | -0.94(-2.60%) |
Mar 13, 2018 | 36.40 | 36.87 | 35.83 | 36.21 | 614,023 | +0.00(+0.00%) |
Mar 12, 2018 | 36.02 | 36.40 | 35.79 | 36.21 | 182,644 | +0.28(+0.79%) |
Mar 09, 2018 | 36.02 | 36.07 | 35.50 | 35.93 | 499,885 | +0.14(+0.39%) |
Mar 08, 2018 | 35.69 | 36.02 | 35.46 | 35.79 | 473,124 | +0.24(+0.66%) |
Mar 07, 2018 | 34.89 | 35.81 | 34.84 | 35.55 | 346,977 | +0.52(+1.48%) |
Mar 06, 2018 | 34.56 | 35.10 | 34.28 | 35.03 | 294,923 | +0.75(+2.20%) |
Mar 05, 2018 | 34.47 | 34.47 | 33.78 | 34.28 | 309,473 | -0.33(-0.95%) |
Mar 02, 2018 | 34.09 | 34.70 | 33.71 | 34.61 | 253,723 | +0.38(+1.10%) |
Mar 01, 2018 | 33.81 | 34.37 | 33.43 | 34.23 | 388,876 | +0.59(+1.76%) |
Feb 28, 2018 | 34.95 | 35.14 | 33.59 | 33.64 | 300,073 | -1.12(-3.23%) |
Feb 27, 2018 | 35.42 | 35.65 | 34.67 | 34.76 | 265,356 | -0.56(-1.59%) |
Feb 26, 2018 | 35.37 | 35.40 | 34.76 | 35.33 | 165,746 | -0.05(-0.13%) |
Feb 23, 2018 | 35.18 | 35.47 | 34.79 | 35.37 | 209,060 | +0.47(+1.34%) |
Feb 22, 2018 | 35.42 | 34.76 | 34.90 | 253,982 | +0.05(+0.13%) | |
Feb 21, 2018 | 34.48 | 35.51 | 34.48 | 34.86 | 261,409 | +0.52(+1.50%) |
Feb 20, 2018 | 34.76 | 34.90 | 34.34 | 34.34 | 227,119 | -0.56(-1.61%) |
Feb 16, 2018 | 34.90 | 34.90 | 34.90 | 0 | -0.56(-1.59%) | |
Feb 15, 2018 | 34.95 | 35.47 | 34.53 | 35.47 | 259,489 | +0.80(+2.30%) |
Feb 14, 2018 | 34.81 | 33.78 | 34.67 | 300,724 | +0.61(+1.79%) | |
Feb 13, 2018 | 34.39 | 34.72 | 33.73 | 34.06 | 618,900 | -0.37(-1.09%) |
Feb 12, 2018 | 34.29 | 34.81 | 33.64 | 34.43 | 362,271 | +0.28(+0.82%) |
Feb 09, 2018 | 34.34 | 34.53 | 33.17 | 34.15 | 542,832 | +0.14(+0.41%) |
Feb 08, 2018 | 35.37 | 33.69 | 34.01 | 475,161 | -1.08(-3.07%) | |
Feb 07, 2018 | 34.43 | 35.18 | 34.43 | 35.09 | 381,182 | +0.70(+2.04%) |
Feb 06, 2018 | 34.39 | 35.18 | 34.01 | 34.39 | 589,213 | -1.45(-4.05%) |
Feb 05, 2018 | 37.06 | 37.11 | 35.65 | 35.84 | 235,164 | -1.36(-3.65%) |
Feb 02, 2018 | 37.39 | 37.57 | 36.92 | 37.20 | 296,472 | -0.42(-1.12%) |
Feb 01, 2018 | 37.81 | 38.09 | 37.25 | 37.62 | 317,058 | -0.33(-0.86%) |
Jan 31, 2018 | 38.28 | 38.75 | 37.71 | 37.95 | 356,900 | -0.09(-0.25%) |
Jan 30, 2018 | 38.04 | 38.32 | 38.04 | 38.04 | 268,789 | -0.33(-0.85%) |
Jan 29, 2018 | 38.32 | 38.60 | 37.90 | 38.37 | 297,407 | -0.09(-0.24%) |
Jan 26, 2018 | 38.89 | 38.89 | 38.23 | 38.46 | 401,633 | -0.42(-1.08%) |
Jan 25, 2018 | 38.51 | 38.89 | 38.09 | 38.89 | 342,035 | +0.47(+1.22%) |
Jan 24, 2018 | 38.79 | 39.21 | 38.23 | 38.42 | 352,442 | -0.19(-0.49%) |
Jan 23, 2018 | 38.37 | 38.84 | 38.04 | 38.60 | 432,423 | +0.23(+0.61%) |
Jan 22, 2018 | 38.42 | 37.43 | 38.37 | 349,404 | +0.37(+0.99%) | |
Jan 19, 2018 | 37.57 | 38.18 | 37.30 | 38.00 | 376,848 | +0.42(+1.12%) |
Jan 18, 2018 | 37.81 | 38.32 | 37.48 | 37.57 | 302,501 | -0.37(-0.99%) |
Jan 17, 2018 | 38.00 | 38.32 | 37.53 | 37.95 | 461,103 | +0.00(+0.00%) |
Jan 16, 2018 | 38.23 | 38.32 | 37.71 | 37.95 | 492,992 | -0.05(-0.12%) |
Jan 12, 2018 | 38.00 | 38.00 | 38.00 | 0 | -0.33(-0.86%) | |
Jan 11, 2018 | 37.01 | 38.32 | 36.73 | 38.32 | 724,174 | +1.36(+3.68%) |
Jan 10, 2018 | 36.40 | 37.20 | 36.03 | 36.96 | 375,893 | +0.33(+0.89%) |
Jan 09, 2018 | 37.43 | 37.43 | 36.40 | 36.64 | 408,127 | -0.80(-2.13%) |
Jan 08, 2018 | 37.25 | 37.62 | 37.10 | 37.43 | 225,391 | +0.09(+0.25%) |
Jan 05, 2018 | 37.62 | 37.71 | 37.11 | 37.34 | 362,489 | -0.19(-0.50%) |
Jan 04, 2018 | 37.85 | 38.00 | 37.48 | 37.53 | 296,993 | -0.28(-0.74%) |
Jan 03, 2018 | 38.04 | 38.14 | 37.57 | 37.81 | 420,592 | -0.37(-0.98%) |
Jan 02, 2018 | 37.57 | 38.28 | 37.43 | 38.18 | 463,176 | +0.66(+1.75%) |
Dec 29, 2017 | 37.53 | 37.53 | 37.53 | 0 | +0.33(+0.88%) | |
Dec 28, 2017 | 36.64 | 37.25 | 36.17 | 37.20 | 424,806 | +0.66(+1.79%) |
Dec 27, 2017 | 36.82 | 37.01 | 36.36 | 36.54 | 458,629 | -0.05(-0.13%) |
Dec 26, 2017 | 36.54 | 37.11 | 35.84 | 36.59 | 654,966 | +1.03(+2.90%) |
Dec 22, 2017 | 36.26 | 36.45 | 35.37 | 35.56 | 505,624 | -0.52(-1.43%) |
Dec 21, 2017 | 34.67 | 36.40 | 33.73 | 36.07 | 1,152,990 | +1.92(+5.62%) |
Dec 20, 2017 | 33.69 | 34.25 | 33.50 | 34.15 | 905,172 | +0.52(+1.53%) |
Dec 19, 2017 | 33.73 | 33.78 | 33.33 | 33.64 | 348,685 | +0.05(+0.14%) |
Dec 18, 2017 | 33.17 | 33.50 | 33.17 | 33.59 | 236,322 | +0.42(+1.27%) |
Dec 15, 2017 | 32.19 | 33.26 | 32.19 | 33.17 | 1,772,201 | +1.12(+3.51%) |
Dec 14, 2017 | 32.70 | 32.80 | 31.81 | 32.05 | 444,553 | -0.52(-1.58%) |
Dec 13, 2017 | 32.84 | 33.26 | 32.33 | 32.56 | 420,937 | -0.37(-1.14%) |
Dec 12, 2017 | 32.65 | 33.17 | 32.05 | 32.94 | 367,766 | +0.33(+1.01%) |
Dec 11, 2017 | 32.23 | 32.84 | 32.21 | 32.61 | 402,378 | +0.56(+1.75%) |
Dec 08, 2017 | 31.91 | 32.21 | 31.53 | 32.05 | 298,837 | +0.19(+0.59%) |
Dec 07, 2017 | 31.86 | 32.28 | 31.67 | 31.86 | 159,114 | -0.05(-0.15%) |
Dec 06, 2017 | 31.81 | 32.21 | 31.62 | 31.91 | 235,201 | +0.19(+0.59%) |
Dec 05, 2017 | 32.51 | 32.53 | 31.72 | 31.72 | 359,067 | -0.61(-1.88%) |
Dec 04, 2017 | 32.80 | 32.87 | 32.33 | 32.33 | 324,517 | -0.05(-0.14%) |
Dec 01, 2017 | 33.54 | 33.57 | 32.14 | 32.37 | 301,550 | -1.12(-3.36%) |
Nov 30, 2017 | 33.64 | 33.97 | 33.12 | 33.50 | 311,873 | +0.03(+0.08%) |
Nov 29, 2017 | 32.91 | 33.52 | 32.44 | 33.47 | 443,145 | +0.65(+1.99%) |
Nov 28, 2017 | 32.16 | 32.84 | 32.02 | 32.82 | 619,654 | +0.79(+2.47%) |
Nov 27, 2017 | 32.07 | 32.40 | 31.42 | 32.02 | 327,143 | -0.05(-0.15%) |
Nov 24, 2017 | 32.21 | 32.49 | 31.88 | 32.07 | 115,557 | -0.05(-0.15%) |
Nov 22, 2017 | 32.68 | 32.96 | 32.02 | 32.12 | 166,774 | -0.51(-1.57%) |
Nov 21, 2017 | 32.44 | 32.72 | 32.21 | 32.63 | 277,591 | +0.37(+1.16%) |
Nov 20, 2017 | 31.98 | 32.30 | 31.70 | 32.26 | 176,663 | +0.42(+1.32%) |
Nov 17, 2017 | 31.84 | 32.02 | 31.65 | 31.84 | 251,576 | -0.23(-0.73%) |
Nov 16, 2017 | 31.05 | 32.12 | 31.05 | 32.07 | 347,599 | +1.07(+3.46%) |
Nov 15, 2017 | 30.77 | 31.23 | 30.30 | 31.00 | 290,589 | +0.14(+0.45%) |
Nov 14, 2017 | 30.77 | 30.91 | 30.53 | 30.86 | 233,738 | +0.05(+0.15%) |
Nov 13, 2017 | 30.53 | 30.95 | 30.53 | 30.81 | 280,654 | +0.14(+0.46%) |
Nov 10, 2017 | 30.25 | 30.79 | 30.02 | 30.67 | 269,822 | +0.33(+1.08%) |
Nov 09, 2017 | 30.35 | 30.58 | 30.07 | 30.35 | 173,266 | -0.09(-0.31%) |
Nov 08, 2017 | 30.35 | 30.63 | 29.97 | 30.44 | 396,615 | -0.09(-0.31%) |
Nov 07, 2017 | 30.53 | 30.70 | 30.16 | 30.53 | 357,261 | -0.05(-0.15%) |
Nov 06, 2017 | 30.63 | 30.93 | 29.88 | 30.58 | 264,657 | +0.05(+0.15%) |
Nov 03, 2017 | 30.91 | 31.09 | 30.53 | 30.53 | 383,339 | -0.33(-1.06%) |
Nov 02, 2017 | 30.86 | 31.14 | 30.50 | 30.86 | 290,270 | -0.09(-0.30%) |
Nov 01, 2017 | 31.61 | 31.70 | 30.67 | 30.95 | 286,329 | -0.37(-1.19%) |
Oct 31, 2017 | 31.47 | 31.75 | 30.72 | 31.33 | 327,083 | +0.05(+0.15%) |
Oct 30, 2017 | 32.54 | 32.63 | 31.09 | 31.28 | 308,831 | -1.35(-4.14%) |
Oct 27, 2017 | 32.77 | 32.86 | 32.34 | 32.63 | 235,177 | -0.14(-0.43%) |
Oct 26, 2017 | 32.96 | 33.24 | 32.49 | 32.77 | 187,246 | -0.05(-0.14%) |
Oct 25, 2017 | 32.58 | 33.00 | 32.27 | 32.82 | 235,587 | +0.19(+0.57%) |
Oct 24, 2017 | 32.58 | 33.05 | 31.71 | 32.63 | 291,127 | -0.19(-0.57%) |
Oct 23, 2017 | 33.47 | 33.47 | 32.77 | 32.82 | 166,235 | -0.51(-1.54%) |
Oct 20, 2017 | 33.38 | 33.47 | 33.10 | 33.33 | 320,909 | +0.05(+0.14%) |
Oct 19, 2017 | 33.10 | 33.38 | 32.82 | 33.28 | 219,824 | +0.19(+0.56%) |
Oct 18, 2017 | 32.96 | 33.28 | 32.78 | 33.10 | 264,087 | +0.33(+1.00%) |
Oct 17, 2017 | 33.47 | 33.47 | 32.72 | 32.77 | 293,461 | -0.61(-1.82%) |
Oct 16, 2017 | 33.28 | 33.66 | 33.24 | 33.38 | 255,139 | +0.09(+0.28%) |
Oct 13, 2017 | 33.75 | 33.75 | 33.21 | 33.28 | 305,794 | -0.42(-1.24%) |
Oct 12, 2017 | 33.47 | 33.94 | 33.28 | 33.70 | 477,684 | +0.33(+0.98%) |
Oct 11, 2017 | 33.10 | 33.42 | 32.91 | 33.38 | 521,588 | +0.33(+0.99%) |
Oct 10, 2017 | 33.05 | 33.14 | 32.86 | 33.05 | 223,014 | +0.23(+0.71%) |
Oct 09, 2017 | 33.05 | 33.14 | 32.77 | 32.82 | 175,538 | -0.23(-0.71%) |
Oct 06, 2017 | 33.24 | 33.38 | 32.93 | 33.05 | 492,236 | -0.19(-0.56%) |
Oct 05, 2017 | 33.42 | 33.61 | 33.14 | 33.24 | 279,889 | -0.09(-0.28%) |
Oct 04, 2017 | 33.66 | 33.80 | 33.19 | 33.33 | 608,749 | -0.33(-0.97%) |
Oct 03, 2017 | 33.94 | 34.17 | 33.66 | 33.66 | 521,018 | -0.37(-1.10%) |
Oct 02, 2017 | 33.66 | 34.50 | 33.19 | 34.03 | 636,795 | +0.56(+1.67%) |
Sep 29, 2017 | 33.33 | 33.89 | 33.10 | 33.47 | 941,093 | +0.33(+0.98%) |
Sep 28, 2017 | 32.91 | 33.33 | 32.58 | 33.14 | 462,351 | +0.42(+1.28%) |
Sep 27, 2017 | 32.77 | 31.51 | 32.72 | 757,971 | +0.56(+1.74%) | |
Sep 26, 2017 | 31.93 | 32.26 | 31.51 | 32.16 | 592,695 | +0.28(+0.88%) |
Sep 25, 2017 | 31.88 | 32.30 | 31.61 | 31.88 | 494,482 | -0.05(-0.15%) |
Sep 22, 2017 | 31.75 | 32.82 | 31.51 | 31.93 | 805,538 | +0.42(+1.33%) |
Sep 21, 2017 | 31.19 | 33.38 | 30.81 | 31.51 | 1,145,849 | -1.07(-3.29%) |
Sep 20, 2017 | 32.58 | 32.96 | 32.30 | 32.58 | 952,428 | +0.00(+0.00%) |
Sep 19, 2017 | 32.63 | 33.14 | 32.44 | 32.58 | 427,366 | +0.09(+0.29%) |
Sep 18, 2017 | 32.26 | 32.58 | 32.02 | 32.49 | 501,417 | +0.23(+0.72%) |
Sep 15, 2017 | 31.84 | 32.30 | 31.70 | 32.26 | 627,644 | +0.47(+1.47%) |
Sep 14, 2017 | 32.35 | 32.44 | 31.65 | 31.79 | 392,724 | -0.47(-1.45%) |
Sep 13, 2017 | 32.21 | 32.35 | 32.12 | 32.26 | 301,348 | +0.09(+0.29%) |
Sep 12, 2017 | 32.07 | 32.44 | 32.07 | 32.16 | 316,918 | +0.23(+0.73%) |
Sep 11, 2017 | 31.33 | 32.02 | 31.23 | 31.93 | 504,584 | +0.75(+2.39%) |
Sep 08, 2017 | 30.72 | 31.19 | 30.44 | 31.19 | 386,882 | +0.47(+1.52%) |
Sep 07, 2017 | 31.23 | 31.28 | 30.53 | 30.72 | 248,615 | -0.51(-1.64%) |
Sep 06, 2017 | 31.56 | 31.79 | 31.19 | 31.23 | 216,228 | -0.23(-0.74%) |
Sep 05, 2017 | 31.75 | 32.00 | 31.28 | 31.47 | 270,398 | -0.23(-0.74%) |
Sep 01, 2017 | 31.51 | 31.81 | 31.37 | 31.70 | 310,741 | +0.33(+1.04%) |
Aug 31, 2017 | 31.47 | 31.75 | 31.28 | 31.37 | 303,391 | -0.09(-0.30%) |
Aug 30, 2017 | 31.42 | 31.47 | 31.09 | 31.47 | 229,406 | +0.12(+0.39%) |
Aug 29, 2017 | 31.11 | 31.34 | 30.74 | 31.34 | 337,320 | +0.19(+0.60%) |
Aug 28, 2017 | 30.97 | 31.30 | 30.88 | 31.16 | 235,856 | +0.23(+0.75%) |
Aug 25, 2017 | 30.83 | 31.04 | 30.79 | 30.93 | 228,050 | +0.28(+0.91%) |
Aug 24, 2017 | 30.97 | 30.97 | 30.44 | 30.65 | 400,890 | -0.14(-0.45%) |
Aug 23, 2017 | 30.37 | 31.09 | 30.28 | 30.79 | 447,173 | +0.32(+1.07%) |
Aug 22, 2017 | 30.32 | 30.46 | 30.09 | 30.46 | 322,179 | +0.23(+0.77%) |
Aug 21, 2017 | 30.60 | 30.65 | 30.23 | 30.23 | 332,387 | -0.37(-1.21%) |
Aug 18, 2017 | 30.42 | 30.65 | 30.37 | 30.60 | 458,756 | +0.00(+0.00%) |
Aug 17, 2017 | 30.65 | 31.07 | 30.42 | 30.60 | 575,197 | -0.09(-0.30%) |
Aug 16, 2017 | 30.51 | 30.93 | 30.37 | 30.70 | 353,259 | +0.37(+1.22%) |
Aug 15, 2017 | 30.74 | 30.88 | 30.14 | 30.32 | 434,915 | -0.37(-1.21%) |
Aug 14, 2017 | 30.60 | 31.02 | 30.51 | 30.70 | 366,611 | +0.28(+0.91%) |
Aug 11, 2017 | 30.37 | 30.60 | 30.14 | 30.42 | 432,880 | +0.19(+0.61%) |
Aug 10, 2017 | 30.56 | 30.65 | 30.18 | 30.23 | 399,727 | -0.37(-1.21%) |
Aug 09, 2017 | 31.07 | 31.07 | 30.23 | 30.60 | 392,352 | -0.51(-1.64%) |
Aug 08, 2017 | 30.93 | 31.20 | 30.76 | 31.11 | 460,793 | +0.23(+0.75%) |
Aug 07, 2017 | 31.34 | 31.39 | 30.60 | 30.88 | 415,275 | -0.46(-1.48%) |
Aug 04, 2017 | 30.88 | 31.44 | 30.88 | 31.34 | 440,921 | +0.56(+1.81%) |
Aug 03, 2017 | 30.79 | 31.04 | 30.63 | 30.79 | 584,900 | +0.05(+0.15%) |
Aug 02, 2017 | 31.07 | 31.27 | 30.58 | 30.74 | 265,421 | -0.28(-0.90%) |
Aug 01, 2017 | 31.34 | 31.41 | 30.93 | 31.02 | 301,774 | -0.21(-0.67%) |
Jul 31, 2017 | 31.34 | 30.74 | 31.23 | 532,385 | +0.26(+0.82%) | |
Jul 28, 2017 | 31.30 | 31.34 | 30.72 | 30.97 | 286,036 | -0.42(-1.33%) |
Jul 27, 2017 | 30.97 | 31.48 | 30.93 | 31.39 | 551,286 | +0.51(+1.65%) |
Jul 26, 2017 | 31.07 | 31.30 | 30.79 | 30.88 | 409,123 | -0.19(-0.60%) |
Jul 25, 2017 | 31.39 | 31.44 | 30.74 | 31.07 | 596,566 | -0.28(-0.89%) |
Jul 24, 2017 | 31.48 | 31.48 | 30.93 | 31.34 | 269,937 | +0.05(+0.15%) |
Jul 21, 2017 | 31.85 | 31.90 | 31.23 | 31.30 | 404,471 | -0.37(-1.17%) |
Jul 20, 2017 | 31.16 | 31.72 | 31.07 | 31.67 | 388,700 | +0.51(+1.64%) |
Jul 19, 2017 | 31.30 | 31.48 | 31.07 | 31.16 | 817,254 | -0.14(-0.44%) |
Jul 18, 2017 | 31.39 | 31.72 | 30.88 | 31.30 | 536,631 | -0.19(-0.59%) |
Jul 17, 2017 | 31.81 | 31.99 | 31.37 | 31.48 | 319,581 | -0.28(-0.88%) |
Jul 14, 2017 | 31.95 | 32.09 | 31.62 | 31.76 | 352,809 | -0.09(-0.29%) |
Jul 13, 2017 | 31.30 | 31.95 | 31.25 | 31.85 | 643,990 | +0.60(+1.93%) |
Jul 12, 2017 | 30.93 | 31.95 | 30.88 | 31.25 | 782,562 | +0.46(+1.51%) |
Jul 11, 2017 | 31.34 | 31.53 | 30.79 | 30.79 | 712,867 | -0.37(-1.19%) |
Jul 10, 2017 | 31.62 | 31.99 | 31.14 | 31.16 | 763,596 | -0.46(-1.47%) |
Jul 07, 2017 | 31.07 | 32.13 | 31.04 | 31.62 | 802,517 | +0.65(+2.10%) |
Jul 06, 2017 | 30.60 | 32.74 | 30.28 | 30.97 | 2,175,801 | +2.36(+8.27%) |
Jul 05, 2017 | 28.33 | 28.75 | 27.73 | 28.61 | 1,410,037 | +0.28(+0.98%) |
Jul 03, 2017 | 28.28 | 28.61 | 28.19 | 28.33 | 198,453 | +0.14(+0.49%) |
Jun 30, 2017 | 28.24 | 28.52 | 28.14 | 28.19 | 338,681 | +0.05(+0.16%) |
Jun 29, 2017 | 28.61 | 28.70 | 27.98 | 28.14 | 407,942 | -0.37(-1.30%) |
Jun 28, 2017 | 28.28 | 28.70 | 28.19 | 28.52 | 473,974 | +0.42(+1.49%) |
Jun 27, 2017 | 27.31 | 28.33 | 27.12 | 28.10 | 802,118 | +0.74(+2.71%) |
Jun 26, 2017 | 27.40 | 27.77 | 27.24 | 27.36 | 496,341 | +0.09(+0.34%) |
Jun 23, 2017 | 27.77 | 27.77 | 27.17 | 27.26 | 859,381 | -0.46(-1.67%) |
Jun 22, 2017 | 27.82 | 27.96 | 27.22 | 27.73 | 759,647 | -0.60(-2.13%) |
Jun 21, 2017 | 28.61 | 28.65 | 28.19 | 28.33 | 262,265 | -0.14(-0.49%) |
Jun 20, 2017 | 28.75 | 29.12 | 28.38 | 28.47 | 209,642 | -0.32(-1.13%) |
Jun 19, 2017 | 28.79 | 28.98 | 28.54 | 28.79 | 415,997 | +0.09(+0.32%) |
Jun 16, 2017 | 28.65 | 28.84 | 28.23 | 28.70 | 590,803 | -0.28(-0.96%) |
Jun 15, 2017 | 29.07 | 29.26 | 28.72 | 28.98 | 266,983 | -0.28(-0.95%) |
Jun 14, 2017 | 29.54 | 29.67 | 29.21 | 29.26 | 341,281 | -0.23(-0.79%) |
Jun 13, 2017 | 29.77 | 29.86 | 29.40 | 29.49 | 350,537 | -0.23(-0.78%) |
Jun 12, 2017 | 29.77 | 30.51 | 29.63 | 29.72 | 398,966 | +0.05(+0.16%) |
Jun 09, 2017 | 29.95 | 30.09 | 28.89 | 29.67 | 371,464 | -0.56(-1.84%) |
Jun 08, 2017 | 29.86 | 30.60 | 29.77 | 30.23 | 265,428 | +0.42(+1.40%) |
Jun 07, 2017 | 29.91 | 30.23 | 29.67 | 29.81 | 279,278 | -0.23(-0.77%) |
Jun 06, 2017 | 29.54 | 30.32 | 29.35 | 30.05 | 336,229 | +0.28(+0.93%) |
Jun 05, 2017 | 30.37 | 30.42 | 29.77 | 29.77 | 240,887 | -0.56(-1.84%) |
Jun 02, 2017 | 30.23 | 31.30 | 30.23 | 30.32 | 323,551 | +0.05(+0.15%) |
Jun 01, 2017 | 29.40 | 30.28 | 29.37 | 30.28 | 281,841 | +1.02(+3.49%) |
May 31, 2017 | 29.30 | 29.30 | 28.86 | 29.26 | 183,626 | +0.06(+0.22%) |
May 30, 2017 | 28.96 | 29.28 | 27.96 | 29.19 | 135,341 | +0.09(+0.32%) |
May 26, 2017 | 29.15 | 29.28 | 28.82 | 29.10 | 201,948 | -0.05(-0.16%) |
May 25, 2017 | 29.28 | 29.61 | 28.96 | 29.15 | 257,073 | -0.05(-0.16%) |
May 24, 2017 | 29.15 | 29.65 | 28.96 | 29.19 | 386,280 | +0.05(+0.16%) |
May 23, 2017 | 29.52 | 29.52 | 28.96 | 29.15 | 232,114 | -0.23(-0.78%) |
May 22, 2017 | 29.47 | 29.63 | 29.19 | 29.38 | 271,128 | +0.05(+0.16%) |
May 19, 2017 | 29.10 | 29.61 | 29.01 | 29.33 | 963,675 | +0.18(+0.63%) |
May 18, 2017 | 29.56 | 29.56 | 29.01 | 29.15 | 515,394 | -0.37(-1.25%) |
May 17, 2017 | 29.75 | 29.98 | 29.33 | 29.52 | 295,700 | -0.60(-1.99%) |
May 16, 2017 | 30.25 | 30.62 | 29.84 | 30.12 | 303,549 | -0.14(-0.46%) |
May 15, 2017 | 29.56 | 30.71 | 29.56 | 30.25 | 230,129 | +0.65(+2.18%) |
May 12, 2017 | 30.16 | 30.21 | 29.52 | 29.61 | 218,368 | -0.55(-1.83%) |
May 11, 2017 | 30.62 | 30.62 | 29.84 | 30.16 | 252,965 | -0.55(-1.80%) |
May 10, 2017 | 30.48 | 30.71 | 30.30 | 30.71 | 209,471 | +0.23(+0.76%) |
May 09, 2017 | 30.62 | 30.71 | 30.25 | 30.48 | 278,897 | -0.05(-0.15%) |
May 08, 2017 | 30.67 | 30.90 | 30.44 | 30.53 | 352,192 | -0.14(-0.45%) |
May 05, 2017 | 30.81 | 30.81 | 30.41 | 30.67 | 169,676 | -0.09(-0.30%) |
May 04, 2017 | 31.27 | 31.36 | 30.69 | 30.76 | 150,717 | -0.37(-1.19%) |
May 03, 2017 | 31.27 | 31.36 | 31.04 | 31.13 | 318,046 | -0.23(-0.74%) |
May 02, 2017 | 30.81 | 31.41 | 30.58 | 31.36 | 679,014 | +0.55(+1.80%) |