Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.09 | 18.34 | 17.77 | 18.10 | 1,333,266 | -0.01(-0.06%) |
May 30, 2018 | 17.83 | 18.14 | 17.67 | 18.11 | 1,261,085 | +0.35(+1.97%) |
May 29, 2018 | 17.55 | 17.84 | 17.23 | 17.76 | 1,350,462 | +0.07(+0.40%) |
May 25, 2018 | 17.69 | 17.69 | 17.69 | 0 | +0.22(+1.26%) | |
May 24, 2018 | 16.97 | 17.70 | 16.61 | 17.47 | 2,002,503 | +0.47(+2.76%) |
May 23, 2018 | 17.23 | 17.76 | 16.96 | 17.00 | 2,950,213 | -0.25(-1.45%) |
May 22, 2018 | 17.84 | 17.91 | 17.20 | 17.25 | 3,290,729 | -0.42(-2.38%) |
May 21, 2018 | 18.02 | 18.25 | 17.59 | 17.67 | 1,742,341 | -0.33(-1.83%) |
May 18, 2018 | 18.04 | 18.33 | 17.86 | 18.00 | 1,792,106 | -0.13(-0.72%) |
May 17, 2018 | 18.57 | 18.75 | 17.94 | 18.13 | 1,957,585 | -0.37(-2.00%) |
May 16, 2018 | 18.60 | 18.97 | 18.41 | 18.50 | 2,547,804 | -0.08(-0.43%) |
May 15, 2018 | 19.07 | 19.19 | 18.46 | 18.58 | 1,755,550 | -0.56(-2.93%) |
May 14, 2018 | 18.65 | 19.43 | 18.65 | 19.14 | 1,436,088 | +0.59(+3.18%) |
May 11, 2018 | 18.15 | 18.64 | 18.05 | 18.55 | 1,164,951 | +0.29(+1.59%) |
May 10, 2018 | 18.59 | 18.76 | 18.22 | 18.26 | 1,325,843 | -0.32(-1.72%) |
May 09, 2018 | 18.14 | 18.65 | 18.00 | 18.58 | 1,382,348 | +0.47(+2.60%) |
May 08, 2018 | 18.40 | 18.41 | 17.84 | 18.11 | 1,755,960 | -0.43(-2.32%) |
May 07, 2018 | 17.77 | 18.73 | 17.50 | 18.54 | 3,191,664 | +0.74(+4.16%) |
May 04, 2018 | 17.50 | 18.20 | 16.49 | 17.80 | 6,735,526 | +1.76(+10.97%) |
May 03, 2018 | 16.73 | 17.19 | 15.58 | 16.04 | 4,972,620 | -0.84(-4.98%) |
May 02, 2018 | 16.40 | 17.14 | 16.40 | 16.88 | 3,091,240 | +0.40(+2.43%) |
May 01, 2018 | 15.84 | 16.88 | 15.65 | 16.48 | 2,501,225 | +0.67(+4.24%) |
Apr 30, 2018 | 16.38 | 16.54 | 15.73 | 15.81 | 2,875,197 | -0.47(-2.89%) |
Apr 27, 2018 | 15.68 | 16.62 | 15.50 | 16.28 | 7,183,816 | +1.16(+7.67%) |
Apr 26, 2018 | 15.50 | 16.13 | 15.01 | 15.12 | 7,648,725 | -0.08(-0.53%) |
Apr 25, 2018 | 19.40 | 20.04 | 14.51 | 15.20 | 18,285,200 | -4.27(-21.93%) |
Apr 24, 2018 | 20.00 | 20.04 | 19.32 | 19.47 | 1,767,279 | -0.45(-2.26%) |
Apr 23, 2018 | 19.95 | 20.44 | 19.61 | 19.92 | 1,746,995 | +0.02(+0.10%) |
Apr 20, 2018 | 19.76 | 20.00 | 19.20 | 19.90 | 2,793,347 | +0.24(+1.22%) |
Apr 19, 2018 | 19.73 | 20.00 | 19.20 | 19.66 | 2,238,060 | -0.32(-1.60%) |
Apr 18, 2018 | 19.85 | 20.20 | 19.56 | 19.98 | 1,934,936 | +0.10(+0.50%) |
Apr 17, 2018 | 19.17 | 19.99 | 19.08 | 19.88 | 1,388,876 | +0.90(+4.74%) |
Apr 16, 2018 | 18.90 | 19.32 | 18.71 | 18.98 | 1,568,909 | +0.08(+0.42%) |
Apr 13, 2018 | 19.37 | 19.38 | 18.68 | 18.90 | 2,225,950 | -0.39(-2.02%) |
Apr 12, 2018 | 19.09 | 19.67 | 18.29 | 19.29 | 3,204,430 | +0.19(+0.99%) |
Apr 11, 2018 | 17.60 | 19.47 | 17.41 | 19.10 | 6,179,978 | +1.36(+7.67%) |
Apr 10, 2018 | 16.68 | 18.19 | 16.32 | 17.74 | 8,838,091 | +1.24(+7.52%) |
Apr 09, 2018 | 17.60 | 17.78 | 15.74 | 16.50 | 23,856,048 | -5.03(-23.36%) |
Apr 06, 2018 | 21.89 | 22.33 | 21.44 | 21.53 | 1,131,111 | -0.60(-2.71%) |
Apr 05, 2018 | 22.45 | 22.56 | 21.89 | 22.13 | 1,466,653 | -0.21(-0.94%) |
Apr 04, 2018 | 20.76 | 22.48 | 20.62 | 22.34 | 1,729,967 | +1.14(+5.38%) |
Apr 03, 2018 | 21.06 | 21.52 | 20.67 | 21.20 | 1,330,112 | +0.32(+1.53%) |
Apr 02, 2018 | 22.17 | 22.31 | 20.67 | 20.88 | 2,309,218 | -1.59(-7.08%) |
Mar 29, 2018 | 22.47 | 22.47 | 22.47 | 0 | -0.64(-2.77%) | |
Mar 28, 2018 | 22.72 | 23.33 | 22.28 | 23.11 | 1,699,761 | +0.43(+1.90%) |
Mar 27, 2018 | 23.69 | 23.82 | 22.52 | 22.68 | 1,360,775 | -0.86(-3.65%) |
Mar 26, 2018 | 23.02 | 23.64 | 22.54 | 23.54 | 1,616,780 | +0.97(+4.30%) |
Mar 23, 2018 | 23.63 | 23.95 | 22.47 | 22.57 | 2,395,870 | -1.28(-5.37%) |
Mar 22, 2018 | 24.45 | 24.79 | 23.76 | 23.85 | 1,274,634 | -0.81(-3.28%) |
Mar 21, 2018 | 24.53 | 24.94 | 24.25 | 24.66 | 1,116,576 | +0.15(+0.61%) |
Mar 20, 2018 | 24.74 | 24.74 | 24.12 | 24.51 | 1,024,992 | -0.07(-0.28%) |
Mar 19, 2018 | 25.70 | 25.79 | 24.33 | 24.58 | 1,375,070 | -1.17(-4.54%) |
Mar 16, 2018 | 25.17 | 25.88 | 25.11 | 25.75 | 2,017,201 | +0.54(+2.14%) |
Mar 15, 2018 | 25.26 | 25.35 | 24.85 | 25.21 | 1,134,475 | +0.16(+0.64%) |
Mar 14, 2018 | 25.02 | 25.04 | 24.70 | 25.05 | 1,598,378 | +0.07(+0.28%) |
Mar 13, 2018 | 26.01 | 26.23 | 24.68 | 24.98 | 2,077,023 | -0.91(-3.51%) |
Mar 12, 2018 | 25.46 | 26.02 | 25.30 | 25.89 | 1,576,575 | +0.56(+2.21%) |
Mar 09, 2018 | 25.31 | 25.57 | 25.03 | 25.33 | 1,531,218 | +0.08(+0.32%) |
Mar 08, 2018 | 25.33 | 25.48 | 24.97 | 25.25 | 1,427,489 | -0.15(-0.59%) |
Mar 07, 2018 | 25.95 | 25.40 | 2,586,212 | +0.29(+1.15%) | ||
Mar 06, 2018 | 24.85 | 25.16 | 24.21 | 25.11 | 1,645,938 | +0.28(+1.13%) |
Mar 05, 2018 | 24.26 | 24.93 | 23.75 | 24.83 | 2,635,017 | +1.15(+4.86%) |
Mar 02, 2018 | 22.68 | 23.79 | 22.35 | 23.68 | 3,804,380 | +0.70(+3.05%) |
Mar 01, 2018 | 25.41 | 25.44 | 22.68 | 22.98 | 6,700,931 | -1.93(-7.77%) |
Feb 28, 2018 | 27.77 | 27.77 | 24.50 | 24.91 | 11,605,573 | -6.25(-20.04%) |
Feb 27, 2018 | 32.13 | 32.53 | 31.12 | 31.16 | 1,929,889 | -1.17(-3.62%) |
Feb 26, 2018 | 31.68 | 32.43 | 31.61 | 32.33 | 1,527,984 | +0.81(+2.57%) |
Feb 23, 2018 | 30.38 | 31.70 | 30.36 | 31.52 | 1,502,373 | +1.28(+4.23%) |
Feb 22, 2018 | 30.75 | 31.70 | 30.22 | 30.24 | 1,719,429 | -0.19(-0.62%) |
Feb 21, 2018 | 31.03 | 31.36 | 30.18 | 30.43 | 1,852,774 | -0.62(-2.00%) |
Feb 20, 2018 | 30.70 | 31.71 | 30.50 | 31.05 | 1,167,477 | +0.13(+0.42%) |
Feb 16, 2018 | 30.92 | 30.92 | 30.92 | 0 | -0.14(-0.45%) | |
Feb 15, 2018 | 31.00 | 31.20 | 30.57 | 31.06 | 879,529 | +0.46(+1.50%) |
Feb 14, 2018 | 29.14 | 30.79 | 28.97 | 30.60 | 1,705,370 | +1.10(+3.71%) |
Feb 13, 2018 | 28.88 | 29.51 | 28.48 | 29.50 | 879,760 | +0.63(+2.20%) |
Feb 12, 2018 | 28.58 | 29.18 | 27.89 | 28.87 | 924,502 | +0.60(+2.12%) |
Feb 09, 2018 | 28.62 | 29.00 | 26.73 | 28.27 | 1,884,417 | -0.08(-0.28%) |
Feb 08, 2018 | 29.51 | 29.78 | 28.07 | 28.35 | 1,879,782 | -0.97(-3.31%) |
Feb 07, 2018 | 28.53 | 29.29 | 28.46 | 29.32 | 1,749,138 | +0.52(+1.81%) |
Feb 06, 2018 | 26.73 | 28.84 | 26.43 | 28.80 | 2,646,957 | +1.19(+4.31%) |
Feb 05, 2018 | 28.55 | 28.96 | 27.17 | 27.61 | 1,903,357 | -1.35(-4.66%) |
Feb 02, 2018 | 30.00 | 30.33 | 28.83 | 28.96 | 1,057,081 | -1.30(-4.30%) |
Feb 01, 2018 | 29.61 | 30.49 | 29.50 | 30.26 | 883,683 | +0.35(+1.17%) |
Jan 31, 2018 | 30.68 | 30.96 | 29.50 | 29.91 | 1,155,529 | -0.74(-2.41%) |
Jan 30, 2018 | 30.98 | 31.19 | 30.57 | 30.65 | 1,152,938 | -1.09(-3.43%) |
Jan 29, 2018 | 32.20 | 32.99 | 31.61 | 31.74 | 1,849,198 | -0.39(-1.21%) |
Jan 26, 2018 | 30.90 | 32.14 | 30.59 | 32.13 | 1,934,070 | +1.45(+4.73%) |
Jan 25, 2018 | 31.00 | 31.00 | 29.85 | 30.68 | 1,276,391 | +0.11(+0.36%) |
Jan 24, 2018 | 30.75 | 31.76 | 29.91 | 30.57 | 3,628,900 | +0.25(+0.82%) |
Jan 23, 2018 | 29.00 | 30.99 | 28.84 | 30.32 | 4,035,747 | +1.39(+4.80%) |
Jan 22, 2018 | 28.99 | 27.05 | 28.93 | 3,435,310 | +2.01(+7.47%) | |
Jan 19, 2018 | 27.82 | 28.09 | 26.85 | 26.92 | 3,534,841 | -0.86(-3.10%) |
Jan 18, 2018 | 28.25 | 28.30 | 27.73 | 27.78 | 1,140,525 | -0.47(-1.66%) |
Jan 17, 2018 | 28.43 | 28.47 | 28.05 | 28.25 | 1,262,237 | +0.10(+0.36%) |
Jan 16, 2018 | 28.58 | 28.73 | 28.07 | 28.15 | 1,539,171 | -0.22(-0.78%) |
Jan 12, 2018 | 28.37 | 28.37 | 28.37 | 0 | +0.47(+1.68%) | |
Jan 11, 2018 | 28.60 | 28.75 | 27.60 | 27.90 | 1,721,152 | -0.73(-2.55%) |
Jan 10, 2018 | 28.76 | 28.63 | 1,546,426 | +0.34(+1.20%) | ||
Jan 09, 2018 | 27.11 | 28.72 | 27.07 | 28.29 | 2,154,333 | +1.18(+4.35%) |
Jan 08, 2018 | 28.97 | 29.25 | 27.06 | 27.11 | 3,356,975 | -1.79(-6.19%) |
Jan 05, 2018 | 28.88 | 29.05 | 28.50 | 28.90 | 1,371,136 | +0.12(+0.42%) |
Jan 04, 2018 | 29.64 | 29.81 | 28.35 | 28.78 | 2,745,993 | -0.73(-2.47%) |
Jan 03, 2018 | 30.52 | 31.24 | 29.45 | 29.51 | 2,208,384 | -0.92(-3.02%) |
Jan 02, 2018 | 30.39 | 30.58 | 29.88 | 30.43 | 1,801,166 | +0.32(+1.06%) |
Dec 29, 2017 | 30.11 | 30.11 | 30.11 | 0 | -1.07(-3.43%) | |
Dec 28, 2017 | 30.72 | 31.23 | 30.53 | 31.18 | 726,532 | +0.48(+1.56%) |
Dec 27, 2017 | 30.50 | 30.88 | 30.21 | 30.70 | 1,142,137 | +0.24(+0.79%) |
Dec 26, 2017 | 29.10 | 30.71 | 29.10 | 30.46 | 2,318,158 | +1.20(+4.10%) |
Dec 22, 2017 | 28.66 | 29.35 | 28.65 | 29.26 | 1,327,949 | +0.51(+1.77%) |
Dec 21, 2017 | 28.30 | 29.18 | 28.28 | 28.75 | 1,437,569 | +0.45(+1.59%) |
Dec 20, 2017 | 28.30 | 28.55 | 28.01 | 28.30 | 1,302,003 | +0.18(+0.64%) |
Dec 19, 2017 | 28.40 | 28.84 | 28.07 | 28.12 | 1,596,242 | -0.30(-1.06%) |
Dec 18, 2017 | 29.06 | 29.39 | 28.13 | 28.42 | 1,996,502 | -0.56(-1.93%) |
Dec 15, 2017 | 29.18 | 29.57 | 28.85 | 28.98 | 1,642,497 | +0.01(+0.03%) |
Dec 14, 2017 | 30.03 | 30.03 | 28.96 | 28.97 | 1,124,964 | -0.97(-3.24%) |
Dec 13, 2017 | 29.33 | 30.05 | 29.23 | 29.94 | 973,140 | +0.76(+2.60%) |
Dec 12, 2017 | 30.65 | 30.75 | 28.95 | 29.18 | 1,569,805 | -0.79(-2.64%) |
Dec 11, 2017 | 30.50 | 30.87 | 29.76 | 29.97 | 1,284,916 | -0.52(-1.71%) |
Dec 08, 2017 | 30.41 | 30.64 | 29.82 | 30.49 | 1,005,407 | +0.40(+1.33%) |
Dec 07, 2017 | 29.79 | 30.71 | 29.55 | 30.09 | 906,055 | +0.38(+1.28%) |
Dec 06, 2017 | 29.95 | 30.11 | 29.40 | 29.71 | 1,212,845 | -0.24(-0.80%) |
Dec 05, 2017 | 28.88 | 30.95 | 28.80 | 29.95 | 2,047,729 | +1.03(+3.56%) |
Dec 04, 2017 | 30.53 | 30.74 | 28.82 | 28.92 | 1,470,151 | -1.24(-4.11%) |
Dec 01, 2017 | 30.15 | 30.55 | 30.05 | 30.16 | 1,813,616 | -0.09(-0.30%) |
Nov 30, 2017 | 28.98 | 30.27 | 28.75 | 30.25 | 1,890,456 | +1.23(+4.24%) |
Nov 29, 2017 | 27.69 | 29.07 | 27.65 | 29.02 | 1,744,431 | +1.32(+4.77%) |
Nov 28, 2017 | 27.85 | 28.06 | 27.31 | 27.70 | 938,711 | +0.10(+0.36%) |
Nov 27, 2017 | 28.00 | 28.16 | 27.51 | 27.60 | 888,365 | -0.40(-1.43%) |
Nov 24, 2017 | 28.38 | 28.58 | 27.79 | 28.00 | 469,589 | -0.25(-0.88%) |
Nov 22, 2017 | 27.83 | 28.28 | 27.68 | 28.25 | 581,270 | +0.36(+1.29%) |
Nov 21, 2017 | 27.88 | 27.92 | 27.36 | 27.89 | 752,889 | +0.19(+0.69%) |
Nov 20, 2017 | 27.75 | 28.40 | 27.30 | 27.70 | 1,590,591 | -0.16(-0.57%) |
Nov 17, 2017 | 27.65 | 27.93 | 26.80 | 27.86 | 1,712,147 | +0.22(+0.80%) |
Nov 16, 2017 | 27.11 | 27.78 | 26.85 | 27.64 | 1,582,644 | +0.80(+2.98%) |
Nov 15, 2017 | 27.00 | 27.44 | 26.01 | 26.84 | 2,091,947 | -0.16(-0.59%) |
Nov 14, 2017 | 27.30 | 27.65 | 26.72 | 27.00 | 1,840,861 | -0.31(-1.14%) |
Nov 13, 2017 | 28.49 | 28.50 | 26.91 | 27.31 | 2,537,297 | -1.29(-4.51%) |
Nov 10, 2017 | 29.20 | 29.88 | 28.55 | 28.60 | 1,805,907 | -0.56(-1.92%) |
Nov 09, 2017 | 29.45 | 30.01 | 29.00 | 29.16 | 2,096,270 | -0.25(-0.85%) |
Nov 08, 2017 | 33.52 | 33.52 | 28.98 | 29.41 | 6,030,111 | -3.05(-9.40%) |
Nov 07, 2017 | 32.60 | 32.97 | 31.93 | 32.46 | 2,387,278 | -0.09(-0.28%) |
Nov 06, 2017 | 35.26 | 35.49 | 32.15 | 32.55 | 3,349,586 | -3.30(-9.21%) |
Nov 03, 2017 | 35.21 | 38.00 | 35.07 | 35.85 | 2,652,586 | +0.74(+2.11%) |
Nov 02, 2017 | 34.47 | 35.72 | 34.00 | 35.11 | 1,368,153 | +0.75(+2.18%) |
Nov 01, 2017 | 35.06 | 35.20 | 34.08 | 34.36 | 685,977 | -0.47(-1.35%) |
Oct 31, 2017 | 35.24 | 35.53 | 34.81 | 34.83 | 727,189 | -0.35(-0.99%) |
Oct 30, 2017 | 34.82 | 35.87 | 34.82 | 35.18 | 592,860 | +0.14(+0.40%) |
Oct 27, 2017 | 34.53 | 35.43 | 34.00 | 35.04 | 1,226,952 | +0.39(+1.13%) |
Oct 26, 2017 | 34.52 | 35.08 | 33.88 | 34.65 | 991,439 | -0.24(-0.69%) |
Oct 25, 2017 | 35.65 | 35.85 | 34.35 | 34.89 | 996,927 | -0.75(-2.10%) |
Oct 24, 2017 | 35.82 | 36.13 | 35.25 | 35.64 | 1,000,354 | -0.14(-0.39%) |
Oct 23, 2017 | 36.49 | 36.88 | 35.77 | 35.78 | 969,597 | -0.54(-1.49%) |
Oct 20, 2017 | 35.85 | 36.54 | 35.33 | 36.32 | 1,331,716 | +0.49(+1.37%) |
Oct 19, 2017 | 36.07 | 36.08 | 34.85 | 35.83 | 1,770,994 | -0.90(-2.45%) |
Oct 18, 2017 | 37.15 | 37.78 | 36.20 | 36.73 | 1,364,585 | -0.26(-0.70%) |
Oct 17, 2017 | 36.06 | 37.23 | 36.04 | 36.99 | 1,239,263 | +0.89(+2.47%) |
Oct 16, 2017 | 35.60 | 36.78 | 35.44 | 36.10 | 1,068,927 | +0.70(+1.98%) |
Oct 13, 2017 | 35.82 | 36.18 | 35.10 | 35.40 | 1,368,558 | -0.10(-0.28%) |
Oct 12, 2017 | 35.38 | 36.06 | 35.28 | 35.50 | 1,375,335 | -0.26(-0.73%) |
Oct 11, 2017 | 36.73 | 36.90 | 35.65 | 35.76 | 1,638,948 | -1.15(-3.12%) |
Oct 10, 2017 | 37.64 | 37.99 | 36.66 | 36.91 | 1,069,997 | -0.68(-1.81%) |
Oct 09, 2017 | 38.54 | 38.79 | 37.31 | 37.59 | 1,193,646 | -0.95(-2.46%) |
Oct 06, 2017 | 38.13 | 39.01 | 37.01 | 38.54 | 2,006,767 | +0.24(+0.63%) |
Oct 05, 2017 | 40.60 | 41.18 | 37.82 | 38.30 | 3,937,146 | -0.84(-2.15%) |
Oct 04, 2017 | 38.74 | 39.35 | 38.49 | 39.14 | 1,828,018 | +0.28(+0.72%) |
Oct 03, 2017 | 38.59 | 39.00 | 38.21 | 38.86 | 1,467,833 | +0.43(+1.12%) |
Oct 02, 2017 | 37.50 | 38.64 | 37.45 | 38.43 | 1,322,231 | +0.76(+2.02%) |
Sep 29, 2017 | 38.44 | 38.54 | 36.50 | 37.67 | 1,946,203 | -0.70(-1.82%) |
Sep 28, 2017 | 38.00 | 38.42 | 37.66 | 38.37 | 796,312 | +0.47(+1.24%) |
Sep 27, 2017 | 37.63 | 38.26 | 37.39 | 37.90 | 1,044,410 | +0.47(+1.26%) |
Sep 26, 2017 | 37.67 | 37.98 | 37.11 | 37.43 | 805,317 | -0.24(-0.64%) |
Sep 25, 2017 | 37.41 | 38.00 | 37.14 | 37.67 | 1,002,097 | +0.08(+0.21%) |
Sep 22, 2017 | 37.66 | 37.89 | 37.31 | 37.59 | 867,543 | -0.04(-0.11%) |
Sep 21, 2017 | 36.78 | 38.03 | 36.54 | 37.63 | 1,202,671 | +0.78(+2.12%) |
Sep 20, 2017 | 36.67 | 37.33 | 36.41 | 36.85 | 775,182 | +0.30(+0.82%) |
Sep 19, 2017 | 37.17 | 37.18 | 36.45 | 36.55 | 836,869 | -0.43(-1.16%) |
Sep 18, 2017 | 36.79 | 37.20 | 36.49 | 36.98 | 1,226,141 | +0.15(+0.41%) |
Sep 15, 2017 | 36.29 | 37.00 | 35.80 | 36.83 | 2,352,635 | +0.48(+1.32%) |
Sep 14, 2017 | 36.33 | 36.70 | 36.18 | 36.35 | 884,298 | -0.11(-0.30%) |
Sep 13, 2017 | 37.19 | 37.19 | 36.37 | 36.46 | 1,083,732 | -0.71(-1.91%) |
Sep 12, 2017 | 37.03 | 37.64 | 36.90 | 37.17 | 1,231,650 | +0.09(+0.24%) |
Sep 11, 2017 | 37.05 | 37.18 | 36.34 | 37.08 | 1,344,960 | +0.15(+0.41%) |
Sep 08, 2017 | 36.10 | 37.68 | 36.10 | 36.93 | 2,276,950 | +1.13(+3.16%) |
Sep 07, 2017 | 35.29 | 35.90 | 35.10 | 35.80 | 885,208 | +0.11(+0.31%) |
Sep 06, 2017 | 35.19 | 35.93 | 34.05 | 35.69 | 1,513,382 | +0.49(+1.39%) |
Sep 05, 2017 | 36.00 | 36.31 | 34.62 | 35.20 | 1,435,306 | -0.96(-2.65%) |
Sep 01, 2017 | 35.69 | 36.57 | 35.13 | 36.16 | 1,400,290 | +0.55(+1.54%) |
Aug 31, 2017 | 34.92 | 35.95 | 34.82 | 35.61 | 1,925,211 | +0.89(+2.56%) |
Aug 30, 2017 | 33.90 | 35.07 | 33.56 | 34.72 | 1,511,673 | +0.81(+2.39%) |
Aug 29, 2017 | 32.00 | 34.00 | 31.80 | 33.91 | 1,575,525 | +0.47(+1.41%) |
Aug 28, 2017 | 32.94 | 33.48 | 32.55 | 33.44 | 980,616 | +0.99(+3.05%) |
Aug 25, 2017 | 32.87 | 32.97 | 32.43 | 32.45 | 919,034 | -0.37(-1.13%) |
Aug 24, 2017 | 31.99 | 32.88 | 31.98 | 32.82 | 1,013,120 | +0.91(+2.85%) |
Aug 23, 2017 | 31.28 | 32.31 | 31.14 | 31.91 | 855,841 | +0.47(+1.49%) |
Aug 22, 2017 | 31.04 | 31.48 | 30.68 | 31.44 | 797,879 | +0.50(+1.62%) |
Aug 21, 2017 | 31.08 | 31.41 | 30.59 | 30.94 | 591,922 | -0.14(-0.45%) |
Aug 18, 2017 | 31.04 | 31.40 | 30.87 | 31.08 | 909,596 | +0.05(+0.16%) |
Aug 17, 2017 | 31.33 | 32.11 | 31.00 | 31.03 | 1,387,618 | -0.36(-1.15%) |
Aug 16, 2017 | 32.18 | 32.44 | 31.09 | 31.39 | 1,419,711 | -0.72(-2.24%) |
Aug 15, 2017 | 32.01 | 32.63 | 31.71 | 32.11 | 951,878 | +0.22(+0.69%) |
Aug 14, 2017 | 31.50 | 32.08 | 31.40 | 31.89 | 1,359,726 | +0.68(+2.18%) |
Aug 11, 2017 | 30.47 | 31.56 | 30.25 | 31.21 | 2,092,205 | +0.98(+3.24%) |
Aug 10, 2017 | 33.02 | 33.29 | 30.19 | 30.23 | 3,469,969 | -2.98(-8.97%) |
Aug 09, 2017 | 32.75 | 34.95 | 32.60 | 33.21 | 7,900,753 | +3.67(+12.42%) |
Aug 08, 2017 | 30.53 | 30.97 | 29.33 | 29.54 | 1,872,663 | -1.03(-3.37%) |
Aug 07, 2017 | 30.50 | 30.97 | 30.30 | 30.57 | 995,959 | -0.12(-0.39%) |
Aug 04, 2017 | 30.75 | 29.44 | 30.69 | 1,251,072 | +1.10(+3.72%) | |
Aug 03, 2017 | 29.55 | 29.75 | 29.06 | 29.59 | 651,976 | +0.10(+0.34%) |
Aug 02, 2017 | 29.51 | 29.79 | 29.21 | 29.49 | 854,086 | -0.06(-0.20%) |
Aug 01, 2017 | 29.94 | 30.03 | 29.30 | 29.55 | 1,079,947 | -0.22(-0.74%) |
Jul 31, 2017 | 30.14 | 30.26 | 29.46 | 29.77 | 780,308 | -0.36(-1.19%) |
Jul 28, 2017 | 29.28 | 30.26 | 29.16 | 30.13 | 748,724 | +0.66(+2.24%) |
Jul 27, 2017 | 30.23 | 30.39 | 29.20 | 29.47 | 1,064,617 | -0.66(-2.19%) |
Jul 26, 2017 | 30.10 | 30.43 | 29.90 | 30.13 | 635,224 | +0.10(+0.33%) |
Jul 25, 2017 | 30.60 | 30.75 | 29.85 | 30.03 | 1,666,482 | -0.44(-1.44%) |
Jul 24, 2017 | 30.41 | 30.62 | 29.93 | 30.47 | 1,055,625 | +0.04(+0.13%) |
Jul 21, 2017 | 29.98 | 30.58 | 29.78 | 30.43 | 1,204,332 | +0.34(+1.13%) |
Jul 20, 2017 | 30.46 | 29.00 | 30.09 | 1,633,920 | +1.09(+3.76%) | |
Jul 19, 2017 | 29.15 | 29.71 | 28.88 | 29.00 | 1,497,444 | +0.04(+0.14%) |
Jul 18, 2017 | 28.90 | 28.97 | 28.39 | 28.96 | 790,587 | +0.11(+0.38%) |
Jul 17, 2017 | 28.65 | 29.40 | 28.46 | 28.85 | 1,248,224 | +0.26(+0.91%) |
Jul 14, 2017 | 28.16 | 29.36 | 27.81 | 28.59 | 1,610,387 | +0.42(+1.49%) |
Jul 13, 2017 | 27.99 | 28.51 | 26.91 | 28.17 | 1,641,024 | +0.22(+0.79%) |
Jul 12, 2017 | 26.85 | 28.16 | 26.66 | 27.95 | 1,411,993 | +1.19(+4.45%) |
Jul 11, 2017 | 28.20 | 28.25 | 26.41 | 26.76 | 1,884,131 | -0.84(-3.04%) |
Jul 10, 2017 | 29.20 | 29.26 | 27.48 | 27.60 | 1,613,577 | -1.59(-5.45%) |
Jul 07, 2017 | 28.82 | 29.79 | 28.78 | 29.19 | 1,171,476 | +0.50(+1.74%) |
Jul 06, 2017 | 29.47 | 29.64 | 28.57 | 28.69 | 2,072,665 | -0.95(-3.21%) |
Jul 05, 2017 | 28.40 | 29.66 | 28.35 | 29.64 | 1,575,672 | +1.17(+4.11%) |
Jul 03, 2017 | 28.10 | 28.54 | 27.80 | 28.47 | 489,495 | +0.58(+2.08%) |
Jun 30, 2017 | 28.79 | 27.98 | 27.89 | 1,255,227 | -0.79(-2.75%) | |
Jun 29, 2017 | 28.15 | 28.82 | 27.85 | 28.68 | 1,203,456 | +0.42(+1.49%) |
Jun 28, 2017 | 27.77 | 28.45 | 27.42 | 28.26 | 1,103,900 | +0.62(+2.24%) |
Jun 27, 2017 | 29.03 | 29.03 | 27.44 | 27.64 | 1,781,236 | -1.37(-4.72%) |
Jun 26, 2017 | 29.39 | 29.68 | 28.81 | 29.01 | 1,045,436 | -0.23(-0.79%) |
Jun 23, 2017 | 29.32 | 28.15 | 29.24 | 1,429,175 | +0.56(+1.95%) | |
Jun 22, 2017 | 29.53 | 30.09 | 28.48 | 28.68 | 2,112,799 | -0.59(-2.02%) |
Jun 21, 2017 | 28.14 | 30.22 | 28.14 | 29.27 | 3,075,000 | +1.05(+3.72%) |
Jun 20, 2017 | 28.07 | 28.95 | 27.84 | 28.22 | 1,491,577 | +0.23(+0.82%) |
Jun 19, 2017 | 27.34 | 28.42 | 27.02 | 27.99 | 1,523,168 | +0.89(+3.28%) |
Jun 16, 2017 | 26.41 | 27.20 | 26.16 | 27.10 | 2,018,217 | +0.82(+3.12%) |
Jun 15, 2017 | 27.14 | 27.32 | 26.14 | 26.28 | 1,144,003 | -1.10(-4.02%) |
Jun 14, 2017 | 27.25 | 27.93 | 27.12 | 27.38 | 993,828 | +0.13(+0.48%) |
Jun 13, 2017 | 27.30 | 27.50 | 27.01 | 27.25 | 769,365 | +0.17(+0.63%) |
Jun 12, 2017 | 27.40 | 28.01 | 26.67 | 27.08 | 1,582,915 | -0.32(-1.17%) |
Jun 09, 2017 | 26.15 | 27.43 | 25.97 | 27.40 | 1,751,496 | +1.26(+4.82%) |
Jun 08, 2017 | 25.42 | 26.19 | 25.06 | 26.14 | 1,698,076 | +0.69(+2.71%) |
Jun 07, 2017 | 26.27 | 26.27 | 25.32 | 25.45 | 1,259,898 | -0.71(-2.71%) |
Jun 06, 2017 | 26.42 | 26.78 | 26.09 | 26.16 | 1,038,033 | -0.35(-1.32%) |
Jun 05, 2017 | 27.04 | 27.04 | 25.97 | 26.51 | 1,282,557 | -0.42(-1.56%) |
Jun 02, 2017 | 26.95 | 27.10 | 26.59 | 26.93 | 1,062,874 | +0.11(+0.41%) |