Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.04 | 28.43 | 27.27 | 27.36 | 4,716,666 | +0.19(+0.70%) |
Apr 27, 2018 | 26.69 | 27.27 | 26.59 | 27.17 | 4,678,140 | +1.46(+5.68%) |
Apr 26, 2018 | 26.22 | 26.29 | 25.28 | 25.71 | 6,223,669 | -0.41(-1.57%) |
Apr 25, 2018 | 26.54 | 26.92 | 26.10 | 26.12 | 3,801,744 | -0.06(-0.23%) |
Apr 24, 2018 | 26.75 | 26.86 | 26.08 | 26.18 | 4,967,005 | -1.03(-3.79%) |
Apr 23, 2018 | 27.81 | 27.81 | 26.98 | 27.21 | 2,357,070 | -0.29(-1.05%) |
Apr 20, 2018 | 29.03 | 29.12 | 27.32 | 27.50 | 4,008,181 | -1.90(-6.46%) |
Apr 19, 2018 | 29.08 | 29.89 | 27.83 | 29.40 | 5,413,222 | +1.93(+7.03%) |
Apr 18, 2018 | 26.67 | 27.83 | 26.20 | 27.47 | 4,350,534 | -0.16(-0.58%) |
Apr 17, 2018 | 27.43 | 27.70 | 26.99 | 27.63 | 2,334,830 | +0.36(+1.32%) |
Apr 16, 2018 | 27.06 | 27.37 | 26.57 | 27.27 | 2,914,252 | -0.49(-1.77%) |
Apr 13, 2018 | 27.74 | 27.98 | 27.10 | 27.76 | 4,516,979 | -1.46(-5.00%) |
Apr 12, 2018 | 29.33 | 30.03 | 28.98 | 29.22 | 2,085,272 | -0.50(-1.68%) |
Apr 11, 2018 | 29.37 | 29.86 | 29.13 | 29.72 | 1,485,544 | -0.32(-1.07%) |
Apr 10, 2018 | 29.98 | 30.48 | 29.78 | 30.04 | 1,906,143 | +1.23(+4.27%) |
Apr 09, 2018 | 29.14 | 30.60 | 28.65 | 28.81 | 2,312,906 | +0.00(+0.00%) |
Apr 06, 2018 | 28.62 | 28.94 | 28.43 | 28.81 | 1,417,266 | -0.62(-2.11%) |
Apr 05, 2018 | 28.81 | 30.05 | 28.56 | 29.43 | 2,125,920 | +0.90(+3.15%) |
Apr 04, 2018 | 27.90 | 28.76 | 27.33 | 28.53 | 2,488,176 | -0.35(-1.21%) |
Apr 03, 2018 | 29.17 | 29.29 | 28.57 | 28.88 | 1,623,608 | -0.77(-2.60%) |
Apr 02, 2018 | 29.54 | 30.32 | 29.27 | 29.65 | 2,637,616 | +1.92(+6.92%) |
Mar 29, 2018 | 27.73 | 27.73 | 27.73 | 0 | -1.02(-3.55%) | |
Mar 28, 2018 | 28.86 | 29.17 | 28.55 | 28.75 | 1,463,696 | +0.28(+0.98%) |
Mar 27, 2018 | 29.32 | 30.04 | 28.20 | 28.47 | 2,453,411 | -1.41(-4.72%) |
Mar 26, 2018 | 30.54 | 30.75 | 29.61 | 29.88 | 1,974,746 | -1.45(-4.63%) |
Mar 23, 2018 | 31.43 | 31.46 | 30.47 | 31.33 | 1,977,752 | +0.73(+2.39%) |
Mar 22, 2018 | 29.88 | 30.61 | 29.11 | 30.60 | 2,165,975 | +0.77(+2.58%) |
Mar 21, 2018 | 28.54 | 30.16 | 28.25 | 29.83 | 1,927,523 | +0.93(+3.22%) |
Mar 20, 2018 | 29.11 | 29.59 | 28.35 | 28.90 | 1,914,467 | -0.62(-2.10%) |
Mar 19, 2018 | 29.72 | 29.94 | 29.42 | 29.52 | 1,695,054 | +1.29(+4.57%) |
Mar 16, 2018 | 28.85 | 28.98 | 28.14 | 28.23 | 1,601,812 | -0.33(-1.16%) |
Mar 15, 2018 | 26.95 | 29.12 | 26.90 | 28.56 | 2,648,005 | +1.48(+5.47%) |
Mar 14, 2018 | 27.46 | 27.86 | 27.05 | 27.08 | 2,626,595 | +1.26(+4.88%) |
Mar 13, 2018 | 25.87 | 26.25 | 25.71 | 25.82 | 2,082,842 | -0.13(-0.50%) |
Mar 12, 2018 | 26.06 | 26.85 | 25.40 | 25.95 | 3,674,293 | -1.54(-5.60%) |
Mar 09, 2018 | 27.39 | 27.59 | 27.02 | 27.49 | 2,168,821 | +0.61(+2.27%) |
Mar 08, 2018 | 26.20 | 27.23 | 26.13 | 26.88 | 2,645,137 | +0.98(+3.78%) |
Mar 07, 2018 | 26.37 | 25.82 | 25.90 | 2,749,217 | -0.90(-3.36%) | |
Mar 06, 2018 | 27.30 | 27.74 | 26.76 | 26.80 | 3,088,473 | -1.53(-5.40%) |
Mar 05, 2018 | 28.34 | 28.93 | 28.03 | 28.33 | 2,494,049 | +0.13(+0.46%) |
Mar 02, 2018 | 28.39 | 28.70 | 28.02 | 28.20 | 1,927,656 | -0.50(-1.74%) |
Mar 01, 2018 | 28.81 | 29.50 | 27.51 | 28.70 | 3,656,667 | -0.70(-2.38%) |
Feb 28, 2018 | 28.65 | 29.69 | 28.27 | 29.40 | 2,307,609 | +0.53(+1.84%) |
Feb 27, 2018 | 29.98 | 29.98 | 28.48 | 28.87 | 2,491,050 | -0.06(-0.21%) |
Feb 26, 2018 | 28.61 | 30.43 | 28.53 | 28.93 | 2,863,442 | -0.64(-2.16%) |
Feb 23, 2018 | 30.26 | 30.90 | 29.45 | 29.57 | 2,957,793 | -0.31(-1.04%) |
Feb 22, 2018 | 29.40 | 30.11 | 28.89 | 29.88 | 2,399,336 | +0.61(+2.08%) |
Feb 21, 2018 | 29.06 | 29.75 | 28.48 | 29.27 | 3,010,966 | -0.54(-1.81%) |
Feb 20, 2018 | 29.85 | 30.40 | 29.41 | 29.81 | 3,331,695 | -2.07(-6.49%) |
Feb 16, 2018 | 31.88 | 31.88 | 31.88 | 0 | +0.71(+2.28%) | |
Feb 15, 2018 | 31.85 | 32.22 | 30.43 | 31.17 | 3,310,335 | +0.57(+1.86%) |
Feb 14, 2018 | 32.10 | 32.24 | 30.33 | 30.60 | 3,285,010 | -0.29(-0.94%) |
Feb 13, 2018 | 30.85 | 31.40 | 29.94 | 30.89 | 4,845,062 | -1.54(-4.75%) |
Feb 12, 2018 | 32.76 | 32.92 | 31.96 | 32.43 | 3,399,204 | +1.29(+4.14%) |
Feb 09, 2018 | 30.61 | 32.29 | 30.44 | 31.14 | 5,898,368 | +2.37(+8.24%) |
Feb 08, 2018 | 27.77 | 29.08 | 26.92 | 28.77 | 5,850,052 | +0.09(+0.31%) |
Feb 07, 2018 | 28.34 | 28.95 | 27.63 | 28.68 | 7,510,190 | +1.82(+6.78%) |
Feb 06, 2018 | 28.35 | 28.40 | 26.63 | 26.86 | 6,797,981 | -0.31(-1.14%) |
Feb 05, 2018 | 25.94 | 27.50 | 25.82 | 27.17 | 12,347,055 | +3.01(+12.46%) |
Feb 02, 2018 | 24.49 | 24.81 | 23.87 | 24.16 | 9,802,325 | +0.41(+1.73%) |
Feb 01, 2018 | 23.30 | 24.82 | 22.96 | 23.75 | 24,716,200 | +1.75(+7.95%) |
Jan 31, 2018 | 20.45 | 22.14 | 20.30 | 22.00 | 27,693,768 | +3.55(+19.24%) |
Jan 30, 2018 | 17.91 | 18.59 | 17.14 | 18.45 | 18,277,260 | +0.11(+0.60%) |
Jan 29, 2018 | 19.95 | 20.00 | 18.22 | 18.34 | 18,942,142 | -0.12(-0.65%) |
Jan 26, 2018 | 18.57 | 18.75 | 18.02 | 18.46 | 21,959,788 | -1.32(-6.67%) |
Jan 25, 2018 | 19.58 | 20.29 | 18.52 | 19.78 | 23,671,000 | -1.14(-5.45%) |
Jan 24, 2018 | 20.15 | 21.34 | 19.19 | 20.92 | 19,043,736 | +0.48(+2.35%) |
Jan 23, 2018 | 21.34 | 21.78 | 19.27 | 20.44 | 25,084,028 | -2.99(-12.76%) |
Jan 22, 2018 | 24.06 | 24.21 | 23.38 | 23.43 | 9,498,956 | +0.01(+0.04%) |
Jan 19, 2018 | 22.93 | 23.81 | 22.23 | 23.42 | 11,969,174 | +1.03(+4.60%) |
Jan 18, 2018 | 22.17 | 24.20 | 22.07 | 22.39 | 15,927,209 | +0.70(+3.23%) |
Jan 17, 2018 | 22.21 | 22.75 | 21.38 | 21.69 | 15,403,379 | -1.81(-7.70%) |
Jan 16, 2018 | 24.00 | 24.81 | 22.84 | 23.50 | 12,068,083 | +0.72(+3.16%) |
Jan 12, 2018 | 22.78 | 22.78 | 22.78 | 0 | -1.87(-7.59%) | |
Jan 11, 2018 | 25.63 | 26.68 | 24.30 | 24.65 | 17,145,242 | -3.64(-12.87%) |
Jan 10, 2018 | 26.77 | 29.29 | 26.31 | 28.29 | 6,711,053 | +1.32(+4.89%) |
Jan 09, 2018 | 29.90 | 30.78 | 26.57 | 26.97 | 7,483,572 | -3.91(-12.66%) |
Jan 08, 2018 | 30.68 | 32.11 | 29.91 | 30.88 | 6,644,547 | -0.93(-2.92%) |
Jan 05, 2018 | 32.15 | 32.60 | 31.33 | 31.81 | 7,539,620 | +2.43(+8.27%) |
Jan 04, 2018 | 26.04 | 30.24 | 25.16 | 29.38 | 10,227,876 | +3.20(+12.22%) |
Jan 03, 2018 | 25.91 | 27.09 | 25.58 | 26.18 | 5,837,416 | +1.02(+4.05%) |
Jan 02, 2018 | 24.65 | 27.14 | 24.50 | 25.16 | 9,963,435 | -2.34(-8.51%) |
Dec 29, 2017 | 27.50 | 27.50 | 27.50 | 0 | -1.09(-3.81%) | |
Dec 28, 2017 | 30.47 | 30.82 | 27.63 | 28.59 | 10,076,462 | -7.22(-20.16%) |
Dec 27, 2017 | 35.55 | 37.10 | 35.21 | 35.81 | 3,749,922 | -4.12(-10.32%) |
Dec 26, 2017 | 38.89 | 40.28 | 37.40 | 39.93 | 2,688,727 | +0.93(+2.38%) |
Dec 22, 2017 | 40.45 | 40.66 | 38.82 | 39.00 | 2,074,856 | -2.95(-7.03%) |
Dec 21, 2017 | 41.30 | 42.92 | 39.48 | 41.95 | 2,796,450 | +1.79(+4.46%) |
Dec 20, 2017 | 38.44 | 41.47 | 38.41 | 40.16 | 1,725,239 | +3.06(+8.25%) |
Dec 19, 2017 | 35.98 | 38.10 | 34.96 | 37.10 | 2,344,000 | +1.12(+3.11%) |
Dec 18, 2017 | 35.89 | 36.33 | 34.11 | 35.98 | 2,506,946 | -4.92(-12.03%) |
Dec 15, 2017 | 38.58 | 42.74 | 38.21 | 40.90 | 3,096,653 | +2.69(+7.04%) |
Dec 14, 2017 | 38.29 | 40.28 | 37.60 | 38.21 | 2,110,423 | +0.24(+0.63%) |
Dec 13, 2017 | 37.80 | 39.88 | 35.95 | 37.97 | 2,326,394 | -0.27(-0.71%) |
Dec 12, 2017 | 33.54 | 38.99 | 33.38 | 38.24 | 2,805,025 | +3.75(+10.87%) |
Dec 11, 2017 | 33.69 | 34.70 | 33.07 | 34.49 | 2,494,073 | -1.01(-2.85%) |
Dec 08, 2017 | 34.90 | 36.22 | 34.73 | 35.50 | 2,412,647 | -0.34(-0.95%) |
Dec 07, 2017 | 33.94 | 36.56 | 33.89 | 35.84 | 3,003,113 | +4.48(+14.29%) |
Dec 06, 2017 | 30.38 | 32.14 | 30.33 | 31.36 | 2,718,734 | +0.11(+0.35%) |
Dec 05, 2017 | 31.55 | 32.31 | 30.66 | 31.25 | 5,396,030 | +1.99(+6.80%) |
Dec 04, 2017 | 27.67 | 30.08 | 27.67 | 29.26 | 5,413,609 | +2.21(+8.17%) |
Dec 01, 2017 | 26.44 | 27.28 | 25.81 | 27.05 | 3,825,739 | -0.56(-2.03%) |
Nov 30, 2017 | 26.68 | 28.57 | 26.53 | 27.61 | 7,043,964 | +2.93(+11.87%) |
Nov 29, 2017 | 23.90 | 25.15 | 23.87 | 24.68 | 5,226,388 | -1.12(-4.34%) |
Nov 28, 2017 | 26.86 | 26.92 | 25.12 | 25.80 | 4,585,532 | -2.91(-10.14%) |
Nov 27, 2017 | 29.77 | 30.05 | 28.37 | 28.71 | 3,239,748 | -3.42(-10.64%) |
Nov 24, 2017 | 30.09 | 32.70 | 30.01 | 32.13 | 3,689,238 | +3.81(+13.45%) |
Nov 22, 2017 | 28.18 | 28.55 | 27.62 | 28.32 | 3,759,682 | +1.31(+4.85%) |
Nov 21, 2017 | 26.39 | 27.14 | 25.87 | 27.01 | 2,617,732 | +0.60(+2.27%) |
Nov 20, 2017 | 26.41 | 26.60 | 25.76 | 26.41 | 4,213,589 | +1.85(+7.53%) |
Nov 17, 2017 | 25.20 | 25.65 | 24.42 | 24.56 | 3,897,056 | -1.07(-4.17%) |
Nov 16, 2017 | 24.90 | 26.18 | 24.86 | 25.63 | 5,020,715 | +0.21(+0.83%) |
Nov 15, 2017 | 24.51 | 26.04 | 23.90 | 25.42 | 5,464,408 | +0.06(+0.24%) |
Nov 14, 2017 | 25.51 | 25.70 | 24.70 | 25.36 | 6,885,240 | +1.36(+5.67%) |
Nov 13, 2017 | 23.54 | 24.38 | 22.36 | 24.00 | 7,310,973 | +1.36(+6.01%) |
Nov 10, 2017 | 22.95 | 23.38 | 22.54 | 22.64 | 5,267,394 | -0.06(-0.26%) |
Nov 09, 2017 | 22.75 | 23.68 | 22.59 | 22.70 | 8,064,851 | -1.17(-4.90%) |
Nov 08, 2017 | 23.40 | 23.95 | 23.19 | 23.87 | 4,804,696 | -0.07(-0.29%) |
Nov 07, 2017 | 24.83 | 25.22 | 23.42 | 23.94 | 4,698,839 | -0.98(-3.93%) |
Nov 06, 2017 | 26.14 | 26.38 | 24.17 | 24.92 | 6,777,507 | -3.78(-13.17%) |
Nov 03, 2017 | 28.90 | 29.30 | 28.33 | 28.70 | 3,017,561 | -1.45(-4.81%) |
Nov 02, 2017 | 30.89 | 31.19 | 29.51 | 30.15 | 3,436,961 | -1.11(-3.55%) |
Nov 01, 2017 | 32.75 | 32.77 | 31.17 | 31.26 | 1,793,231 | +0.19(+0.61%) |
Oct 31, 2017 | 30.16 | 31.88 | 30.12 | 31.07 | 3,627,326 | +2.19(+7.58%) |
Oct 30, 2017 | 29.25 | 29.52 | 28.22 | 28.88 | 2,617,835 | -0.38(-1.30%) |
Oct 27, 2017 | 29.10 | 29.94 | 28.95 | 29.26 | 4,368,063 | +2.15(+7.93%) |
Oct 26, 2017 | 27.09 | 27.33 | 26.47 | 27.11 | 2,816,872 | +1.05(+4.03%) |
Oct 25, 2017 | 26.06 | 26.47 | 25.38 | 26.06 | 3,083,682 | +1.30(+5.25%) |
Oct 24, 2017 | 25.00 | 25.51 | 24.75 | 24.76 | 3,645,497 | -0.29(-1.16%) |
Oct 23, 2017 | 24.54 | 25.22 | 24.20 | 25.05 | 6,425,292 | -0.97(-3.73%) |
Oct 20, 2017 | 26.27 | 26.64 | 25.31 | 26.02 | 3,265,389 | -0.08(-0.31%) |
Oct 19, 2017 | 26.90 | 28.29 | 25.71 | 26.10 | 4,613,697 | -0.30(-1.14%) |
Oct 18, 2017 | 26.41 | 27.03 | 26.31 | 26.40 | 3,516,586 | +0.30(+1.15%) |
Oct 17, 2017 | 24.68 | 26.10 | 24.05 | 26.10 | 4,691,751 | +0.54(+2.11%) |
Oct 16, 2017 | 26.43 | 26.58 | 25.33 | 25.56 | 4,457,172 | +0.84(+3.40%) |
Oct 13, 2017 | 24.34 | 25.05 | 24.12 | 24.72 | 4,206,203 | -0.36(-1.44%) |
Oct 12, 2017 | 26.10 | 26.25 | 24.51 | 25.08 | 7,972,911 | -1.89(-7.01%) |
Oct 11, 2017 | 25.61 | 27.40 | 25.55 | 26.97 | 3,549,722 | -0.32(-1.17%) |
Oct 10, 2017 | 27.69 | 27.86 | 27.12 | 27.29 | 2,204,166 | -1.47(-5.11%) |
Oct 09, 2017 | 27.87 | 28.97 | 27.78 | 28.76 | 1,822,326 | +0.91(+3.27%) |
Oct 06, 2017 | 26.87 | 28.13 | 26.78 | 27.85 | 2,572,958 | +0.87(+3.22%) |
Oct 05, 2017 | 25.50 | 27.10 | 24.60 | 26.98 | 3,695,886 | +1.03(+3.97%) |
Oct 04, 2017 | 25.58 | 26.23 | 25.26 | 25.95 | 3,061,036 | -1.03(-3.82%) |
Oct 03, 2017 | 27.00 | 27.28 | 26.35 | 26.98 | 1,922,491 | +0.66(+2.51%) |
Oct 02, 2017 | 26.00 | 27.21 | 26.00 | 26.32 | 4,335,484 | +2.20(+9.12%) |
Sep 29, 2017 | 24.48 | 24.57 | 23.84 | 24.12 | 2,998,808 | +0.17(+0.71%) |
Sep 28, 2017 | 23.75 | 24.49 | 22.70 | 23.95 | 4,967,600 | +0.84(+3.63%) |
Sep 27, 2017 | 23.40 | 23.11 | 3,558,313 | -1.65(-6.66%) | ||
Sep 26, 2017 | 24.30 | 25.26 | 24.28 | 24.76 | 2,181,735 | -0.05(-0.20%) |
Sep 25, 2017 | 24.55 | 25.13 | 24.15 | 24.81 | 3,651,812 | +0.55(+2.27%) |
Sep 22, 2017 | 24.17 | 24.33 | 23.76 | 24.26 | 4,134,096 | +0.11(+0.46%) |
Sep 21, 2017 | 22.72 | 24.54 | 22.72 | 24.15 | 10,781,674 | +2.42(+11.14%) |
Sep 20, 2017 | 20.90 | 21.82 | 20.70 | 21.73 | 4,720,890 | +0.61(+2.89%) |
Sep 19, 2017 | 20.64 | 21.21 | 20.53 | 21.12 | 3,968,262 | +0.48(+2.33%) |
Sep 18, 2017 | 21.17 | 21.35 | 20.46 | 20.64 | 8,571,752 | -2.29(-9.99%) |
Sep 15, 2017 | 23.10 | 23.51 | 22.74 | 22.93 | 5,215,865 | +0.62(+2.78%) |
Sep 14, 2017 | 22.86 | 23.01 | 21.58 | 22.31 | 7,515,489 | -0.36(-1.59%) |
Sep 13, 2017 | 22.49 | 22.76 | 22.05 | 22.67 | 7,523,670 | -1.09(-4.59%) |
Sep 12, 2017 | 23.35 | 23.89 | 22.68 | 23.76 | 6,324,985 | -1.31(-5.23%) |
Sep 11, 2017 | 25.34 | 25.72 | 24.90 | 25.07 | 1,849,774 | -1.19(-4.53%) |
Sep 08, 2017 | 25.58 | 26.68 | 25.45 | 26.26 | 3,803,758 | +1.88(+7.71%) |
Sep 07, 2017 | 23.59 | 24.64 | 23.53 | 24.38 | 3,795,581 | +0.63(+2.65%) |
Sep 06, 2017 | 23.52 | 24.37 | 23.37 | 23.75 | 2,645,297 | -0.73(-2.98%) |
Sep 05, 2017 | 24.52 | 24.66 | 24.16 | 24.48 | 3,175,841 | +1.80(+7.94%) |
Sep 01, 2017 | 23.78 | 23.92 | 22.10 | 22.68 | 6,042,891 | -0.85(-3.61%) |
Aug 31, 2017 | 26.35 | 26.41 | 23.05 | 23.53 | 6,232,210 | -2.19(-8.51%) |
Aug 30, 2017 | 25.76 | 26.03 | 25.46 | 25.72 | 2,073,291 | +0.82(+3.29%) |
Aug 29, 2017 | 24.80 | 25.67 | 24.60 | 24.90 | 2,056,068 | -0.30(-1.19%) |
Aug 28, 2017 | 27.01 | 27.12 | 24.27 | 25.20 | 2,796,964 | -0.88(-3.37%) |
Aug 25, 2017 | 25.69 | 26.48 | 25.60 | 26.08 | 3,298,623 | +1.28(+5.16%) |
Aug 24, 2017 | 24.85 | 25.22 | 24.03 | 24.80 | 3,887,364 | -0.58(-2.29%) |
Aug 23, 2017 | 25.70 | 26.05 | 25.12 | 25.38 | 1,933,628 | +0.22(+0.87%) |
Aug 22, 2017 | 24.01 | 25.53 | 23.60 | 25.16 | 3,262,367 | +0.58(+2.36%) |
Aug 21, 2017 | 26.53 | 26.78 | 24.01 | 24.58 | 3,500,657 | -1.53(-5.86%) |
Aug 18, 2017 | 25.97 | 26.45 | 25.71 | 26.11 | 1,989,291 | +0.44(+1.71%) |
Aug 17, 2017 | 26.70 | 27.43 | 25.15 | 25.67 | 4,680,300 | -0.70(-2.65%) |
Aug 16, 2017 | 26.41 | 26.68 | 25.52 | 26.37 | 2,271,773 | +0.90(+3.53%) |
Aug 15, 2017 | 25.23 | 25.62 | 24.87 | 25.47 | 2,029,221 | +0.63(+2.54%) |
Aug 14, 2017 | 24.32 | 25.72 | 24.32 | 24.84 | 3,485,769 | +0.43(+1.76%) |
Aug 11, 2017 | 24.35 | 24.53 | 24.10 | 24.41 | 2,104,819 | +0.06(+0.25%) |
Aug 10, 2017 | 26.45 | 26.86 | 23.93 | 24.35 | 6,427,258 | -2.72(-10.05%) |
Aug 09, 2017 | 27.45 | 27.65 | 26.51 | 27.07 | 3,505,914 | -1.97(-6.78%) |
Aug 08, 2017 | 29.63 | 29.99 | 28.62 | 29.04 | 1,809,231 | -0.35(-1.19%) |
Aug 07, 2017 | 30.00 | 30.05 | 29.09 | 29.39 | 2,385,385 | -0.62(-2.07%) |
Aug 04, 2017 | 29.81 | 30.51 | 29.62 | 30.01 | 1,916,011 | +0.29(+0.98%) |
Aug 03, 2017 | 28.65 | 29.74 | 28.08 | 29.72 | 3,130,334 | +0.60(+2.06%) |
Aug 02, 2017 | 29.08 | 29.29 | 28.34 | 29.12 | 1,966,583 | +0.19(+0.66%) |
Aug 01, 2017 | 30.21 | 30.74 | 28.68 | 28.93 | 2,993,194 | +0.08(+0.28%) |
Jul 31, 2017 | 28.03 | 30.08 | 27.96 | 28.85 | 4,815,805 | +3.09(+12.00%) |
Jul 28, 2017 | 25.05 | 25.96 | 24.77 | 25.76 | 2,455,446 | +0.48(+1.90%) |
Jul 27, 2017 | 26.40 | 26.58 | 24.55 | 25.28 | 4,781,942 | -1.17(-4.42%) |
Jul 26, 2017 | 26.51 | 27.43 | 26.40 | 26.45 | 1,739,156 | +0.22(+0.84%) |
Jul 25, 2017 | 26.44 | 26.77 | 26.08 | 26.23 | 2,504,355 | -1.26(-4.58%) |
Jul 24, 2017 | 26.41 | 27.98 | 26.03 | 27.49 | 3,447,555 | +1.69(+6.55%) |
Jul 21, 2017 | 24.21 | 26.37 | 24.09 | 25.80 | 5,504,291 | +1.76(+7.32%) |
Jul 20, 2017 | 22.94 | 24.42 | 22.38 | 24.04 | 4,561,885 | +0.76(+3.26%) |
Jul 19, 2017 | 23.00 | 23.44 | 22.72 | 23.28 | 3,061,586 | +0.08(+0.34%) |
Jul 18, 2017 | 23.05 | 23.67 | 22.85 | 23.20 | 4,357,635 | -1.24(-5.07%) |
Jul 17, 2017 | 24.61 | 25.05 | 23.87 | 24.44 | 3,567,083 | -1.07(-4.19%) |
Jul 14, 2017 | 26.16 | 26.25 | 25.10 | 25.51 | 2,068,437 | -0.32(-1.24%) |
Jul 13, 2017 | 26.20 | 26.28 | 24.57 | 25.83 | 3,817,746 | +0.69(+2.74%) |
Jul 12, 2017 | 25.22 | 25.78 | 24.69 | 25.14 | 2,594,401 | +0.79(+3.24%) |
Jul 11, 2017 | 25.71 | 25.71 | 23.80 | 24.35 | 4,910,218 | -3.13(-11.39%) |
Jul 10, 2017 | 27.17 | 27.69 | 26.69 | 27.48 | 3,205,317 | -1.82(-6.21%) |
Jul 07, 2017 | 26.97 | 29.67 | 26.92 | 29.30 | 4,883,342 | +0.89(+3.13%) |
Jul 06, 2017 | 29.10 | 29.25 | 28.32 | 28.41 | 2,369,755 | -1.12(-3.79%) |
Jul 05, 2017 | 28.17 | 30.21 | 28.02 | 29.53 | 3,972,621 | +3.29(+12.54%) |
Jul 03, 2017 | 25.18 | 26.84 | 24.51 | 26.24 | 2,167,948 | +1.23(+4.92%) |
Jun 30, 2017 | 25.30 | 26.35 | 24.74 | 25.01 | 2,665,954 | +0.52(+2.12%) |
Jun 29, 2017 | 23.64 | 24.85 | 22.92 | 24.49 | 2,247,137 | +0.67(+2.81%) |
Jun 28, 2017 | 23.50 | 23.88 | 23.26 | 23.82 | 1,804,972 | -0.62(-2.54%) |
Jun 27, 2017 | 24.66 | 24.87 | 23.80 | 24.44 | 2,005,895 | +0.15(+0.62%) |
Jun 26, 2017 | 24.90 | 25.50 | 24.06 | 24.29 | 2,809,288 | -3.03(-11.09%) |
Jun 23, 2017 | 27.56 | 27.69 | 27.04 | 27.32 | 3,531,866 | -0.95(-3.36%) |
Jun 22, 2017 | 28.07 | 29.44 | 26.47 | 28.27 | 2,757,006 | -0.07(-0.25%) |
Jun 21, 2017 | 27.44 | 28.84 | 27.03 | 28.34 | 2,122,880 | +0.17(+0.60%) |
Jun 20, 2017 | 28.37 | 28.54 | 27.77 | 28.17 | 1,478,864 | -0.13(-0.46%) |
Jun 19, 2017 | 28.12 | 28.42 | 27.69 | 28.30 | 3,735,197 | +3.09(+12.26%) |
Jun 16, 2017 | 24.78 | 25.26 | 24.35 | 25.21 | 1,861,577 | +0.63(+2.56%) |
Jun 15, 2017 | 27.91 | 28.20 | 24.23 | 24.58 | 4,924,574 | -3.33(-11.93%) |
Jun 14, 2017 | 27.74 | 28.09 | 26.49 | 27.91 | 2,965,769 | +0.81(+2.99%) |
Jun 13, 2017 | 25.46 | 27.30 | 25.44 | 27.10 | 4,241,259 | +1.25(+4.84%) |
Jun 12, 2017 | 24.37 | 25.94 | 24.20 | 25.85 | 2,271,855 | +0.81(+3.23%) |
Jun 09, 2017 | 25.02 | 25.26 | 24.67 | 25.04 | 2,016,648 | -0.16(-0.63%) |
Jun 08, 2017 | 25.24 | 26.48 | 24.30 | 25.20 | 4,395,219 | -0.32(-1.25%) |
Jun 07, 2017 | 24.03 | 25.73 | 23.97 | 25.52 | 2,846,737 | +0.73(+2.94%) |
Jun 06, 2017 | 25.03 | 25.62 | 24.68 | 24.79 | 3,262,672 | -1.70(-6.42%) |
Jun 05, 2017 | 26.17 | 26.84 | 25.50 | 26.49 | 3,964,732 | +0.56(+2.16%) |
Jun 02, 2017 | 25.47 | 26.28 | 25.21 | 25.93 | 2,951,848 | +1.06(+4.26%) |
Jun 01, 2017 | 24.12 | 26.30 | 24.06 | 24.87 | 7,515,842 | +0.67(+2.77%) |
May 31, 2017 | 23.40 | 24.55 | 23.39 | 24.20 | 5,446,994 | +1.62(+7.17%) |
May 30, 2017 | 22.14 | 22.78 | 22.13 | 22.58 | 6,819,420 | +2.59(+12.96%) |
May 26, 2017 | 19.89 | 20.83 | 19.46 | 19.99 | 4,987,468 | -0.32(-1.58%) |
May 25, 2017 | 19.58 | 21.07 | 19.56 | 20.31 | 6,082,026 | +0.22(+1.10%) |
May 24, 2017 | 20.34 | 20.42 | 19.36 | 20.09 | 5,769,326 | +0.48(+2.45%) |
May 23, 2017 | 18.28 | 19.92 | 18.17 | 19.61 | 8,429,266 | +1.44(+7.93%) |
May 22, 2017 | 18.47 | 18.58 | 17.97 | 18.17 | 7,201,922 | -1.11(-5.76%) |
May 19, 2017 | 19.77 | 19.88 | 18.92 | 19.28 | 5,326,613 | -1.24(-6.04%) |
May 18, 2017 | 20.28 | 20.92 | 19.88 | 20.52 | 5,541,505 | +0.20(+0.98%) |
May 17, 2017 | 20.40 | 20.99 | 20.18 | 20.32 | 9,951,353 | +0.38(+1.91%) |
May 16, 2017 | 19.42 | 20.11 | 19.13 | 19.94 | 12,269,209 | +1.92(+10.65%) |
May 15, 2017 | 18.13 | 18.24 | 17.85 | 18.02 | 5,593,656 | +0.64(+3.68%) |
May 12, 2017 | 17.56 | 17.65 | 17.05 | 17.38 | 6,544,221 | -0.52(-2.91%) |
May 11, 2017 | 18.55 | 18.75 | 17.59 | 17.90 | 10,949,318 | -1.43(-7.40%) |
May 10, 2017 | 19.62 | 19.88 | 18.17 | 19.33 | 10,011,662 | -1.16(-5.66%) |
May 09, 2017 | 20.85 | 21.01 | 20.03 | 20.49 | 4,343,476 | -0.79(-3.71%) |
May 08, 2017 | 21.35 | 21.99 | 21.14 | 21.28 | 6,906,943 | +1.51(+7.64%) |
May 05, 2017 | 20.45 | 20.66 | 19.56 | 19.77 | 5,810,631 | -1.35(-6.39%) |
May 04, 2017 | 20.66 | 21.77 | 20.56 | 21.12 | 4,094,250 | +0.28(+1.34%) |
May 03, 2017 | 21.31 | 21.48 | 20.47 | 20.84 | 2,725,208 | -0.55(-2.57%) |
May 02, 2017 | 20.49 | 21.54 | 19.72 | 21.39 | 6,412,006 | +0.84(+4.09%) |