Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.08 | 38.36 | 37.66 | 37.74 | 115,927 | -0.43(-1.13%) |
May 30, 2018 | 37.99 | 38.35 | 37.92 | 38.17 | 146,186 | +0.49(+1.29%) |
May 29, 2018 | 38.13 | 38.30 | 37.52 | 37.69 | 172,500 | -0.68(-1.78%) |
May 25, 2018 | 38.37 | 38.37 | 38.37 | 0 | -0.43(-1.11%) | |
May 24, 2018 | 38.95 | 38.95 | 38.21 | 38.80 | 248,079 | -0.31(-0.80%) |
May 23, 2018 | 39.18 | 39.36 | 38.91 | 39.11 | 82,435 | -0.12(-0.30%) |
May 22, 2018 | 39.20 | 39.78 | 39.05 | 39.23 | 129,884 | -0.01(-0.02%) |
May 21, 2018 | 38.86 | 39.37 | 38.86 | 39.24 | 121,456 | +0.45(+1.16%) |
May 18, 2018 | 39.22 | 39.22 | 38.75 | 38.79 | 126,079 | -0.25(-0.64%) |
May 17, 2018 | 38.74 | 39.28 | 38.60 | 39.04 | 119,305 | +0.34(+0.88%) |
May 16, 2018 | 38.55 | 38.98 | 38.37 | 38.70 | 151,635 | +0.20(+0.51%) |
May 15, 2018 | 38.24 | 38.89 | 38.24 | 38.50 | 116,264 | +0.25(+0.66%) |
May 14, 2018 | 39.19 | 39.39 | 38.05 | 38.25 | 210,341 | -0.93(-2.38%) |
May 11, 2018 | 39.15 | 39.40 | 38.81 | 39.19 | 71,643 | +0.05(+0.14%) |
May 10, 2018 | 39.06 | 39.43 | 38.75 | 39.13 | 104,588 | +0.00(+0.00%) |
May 09, 2018 | 38.63 | 39.29 | 38.41 | 39.13 | 131,954 | +0.48(+1.23%) |
May 08, 2018 | 38.14 | 38.66 | 38.14 | 38.66 | 89,564 | +0.48(+1.25%) |
May 07, 2018 | 37.84 | 38.30 | 37.38 | 38.18 | 274,675 | +0.51(+1.36%) |
May 04, 2018 | 36.96 | 38.09 | 36.88 | 37.67 | 90,532 | +0.50(+1.35%) |
May 03, 2018 | 37.69 | 37.74 | 36.98 | 37.16 | 91,419 | -0.71(-1.87%) |
May 02, 2018 | 37.78 | 38.18 | 37.50 | 37.87 | 241,669 | +0.00(+0.00%) |
May 01, 2018 | 37.68 | 37.96 | 36.97 | 37.87 | 125,332 | +0.18(+0.48%) |
Apr 30, 2018 | 38.57 | 38.77 | 37.69 | 37.69 | 263,888 | -0.81(-2.10%) |
Apr 27, 2018 | 38.73 | 39.01 | 38.37 | 38.50 | 79,782 | -0.16(-0.42%) |
Apr 26, 2018 | 38.75 | 39.00 | 38.55 | 38.66 | 49,879 | -0.08(-0.21%) |
Apr 25, 2018 | 38.71 | 39.13 | 38.59 | 38.74 | 92,839 | -0.16(-0.42%) |
Apr 24, 2018 | 39.19 | 39.53 | 38.62 | 38.91 | 201,135 | -0.13(-0.32%) |
Apr 23, 2018 | 38.78 | 39.29 | 38.65 | 39.03 | 99,176 | +0.42(+1.09%) |
Apr 20, 2018 | 38.46 | 38.74 | 38.30 | 38.61 | 149,335 | +0.02(+0.05%) |
Apr 19, 2018 | 38.72 | 39.01 | 38.35 | 38.59 | 132,098 | -0.15(-0.39%) |
Apr 18, 2018 | 39.37 | 39.37 | 38.62 | 38.74 | 183,195 | -0.44(-1.12%) |
Apr 17, 2018 | 38.18 | 39.52 | 37.61 | 39.19 | 234,127 | +1.39(+3.68%) |
Apr 16, 2018 | 37.40 | 38.09 | 37.01 | 37.79 | 178,770 | +0.74(+1.99%) |
Apr 13, 2018 | 37.97 | 37.97 | 36.97 | 37.06 | 107,001 | -0.59(-1.57%) |
Apr 12, 2018 | 37.37 | 37.95 | 37.09 | 37.65 | 68,214 | +0.53(+1.43%) |
Apr 11, 2018 | 37.08 | 37.55 | 36.76 | 37.12 | 73,422 | -0.21(-0.55%) |
Apr 10, 2018 | 37.14 | 37.48 | 36.71 | 37.33 | 253,996 | +0.70(+1.91%) |
Apr 09, 2018 | 36.71 | 37.25 | 36.22 | 36.62 | 333,378 | +0.19(+0.52%) |
Apr 06, 2018 | 37.25 | 37.40 | 36.03 | 36.44 | 150,959 | -1.13(-3.01%) |
Apr 05, 2018 | 37.36 | 37.65 | 36.94 | 37.57 | 101,966 | +0.50(+1.36%) |
Apr 04, 2018 | 36.06 | 37.29 | 36.06 | 37.07 | 146,714 | +0.46(+1.25%) |
Apr 03, 2018 | 36.39 | 36.72 | 36.08 | 36.61 | 333,644 | +0.42(+1.17%) |
Apr 02, 2018 | 36.66 | 37.08 | 35.87 | 36.18 | 162,123 | -0.49(-1.32%) |
Mar 29, 2018 | 36.67 | 36.67 | 36.67 | 0 | -0.13(-0.37%) | |
Mar 28, 2018 | 36.63 | 37.05 | 36.10 | 36.80 | 131,260 | +0.26(+0.71%) |
Mar 27, 2018 | 37.27 | 37.36 | 36.39 | 36.54 | 220,209 | -0.63(-1.69%) |
Mar 26, 2018 | 36.72 | 37.32 | 35.99 | 37.17 | 188,867 | +1.10(+3.06%) |
Mar 23, 2018 | 37.85 | 38.33 | 36.02 | 36.07 | 237,880 | -1.46(-3.89%) |
Mar 22, 2018 | 38.72 | 38.75 | 37.50 | 37.53 | 217,179 | -1.62(-4.14%) |
Mar 21, 2018 | 39.15 | 39.39 | 38.86 | 39.15 | 81,626 | +0.02(+0.05%) |
Mar 20, 2018 | 39.61 | 39.61 | 38.99 | 39.13 | 97,679 | -0.39(-0.97%) |
Mar 19, 2018 | 39.57 | 39.65 | 38.78 | 39.52 | 96,208 | -0.16(-0.41%) |
Mar 16, 2018 | 39.08 | 39.81 | 39.06 | 39.68 | 580,828 | +0.60(+1.54%) |
Mar 15, 2018 | 38.72 | 39.13 | 38.36 | 39.08 | 102,530 | +0.49(+1.28%) |
Mar 14, 2018 | 39.42 | 39.42 | 38.56 | 38.59 | 112,459 | -0.60(-1.53%) |
Mar 13, 2018 | 39.64 | 39.79 | 39.05 | 39.19 | 100,231 | -0.39(-1.00%) |
Mar 12, 2018 | 39.14 | 39.67 | 38.79 | 39.58 | 191,089 | +0.43(+1.10%) |
Mar 09, 2018 | 38.47 | 39.20 | 38.06 | 39.15 | 129,108 | +0.99(+2.61%) |
Mar 08, 2018 | 38.84 | 39.14 | 37.96 | 38.16 | 124,547 | -0.62(-1.59%) |
Mar 07, 2018 | 37.85 | 38.89 | 37.50 | 38.78 | 221,318 | +0.51(+1.33%) |
Mar 06, 2018 | 37.83 | 38.34 | 37.39 | 38.27 | 110,575 | +0.61(+1.62%) |
Mar 05, 2018 | 36.97 | 38.00 | 36.28 | 37.66 | 138,072 | +0.45(+1.20%) |
Mar 02, 2018 | 35.88 | 37.36 | 35.79 | 37.21 | 193,850 | +1.01(+2.80%) |
Mar 01, 2018 | 35.94 | 36.54 | 35.63 | 36.20 | 172,925 | +0.21(+0.60%) |
Feb 28, 2018 | 37.20 | 37.50 | 35.92 | 35.98 | 145,620 | -1.04(-2.81%) |
Feb 27, 2018 | 37.85 | 38.33 | 37.00 | 37.02 | 141,855 | -0.78(-2.06%) |
Feb 26, 2018 | 37.63 | 37.84 | 36.89 | 37.80 | 85,855 | +0.25(+0.67%) |
Feb 23, 2018 | 37.15 | 37.59 | 37.06 | 37.55 | 107,531 | +0.70(+1.90%) |
Feb 22, 2018 | 36.81 | 36.85 | 87,808 | -0.90(-2.40%) | ||
Feb 21, 2018 | 37.02 | 38.42 | 37.02 | 37.75 | 157,198 | +0.83(+2.26%) |
Feb 20, 2018 | 37.25 | 37.65 | 36.75 | 36.92 | 117,630 | -0.58(-1.55%) |
Feb 16, 2018 | 37.50 | 37.50 | 37.50 | 0 | +0.29(+0.77%) | |
Feb 15, 2018 | 36.99 | 37.27 | 36.72 | 37.22 | 96,878 | +0.48(+1.32%) |
Feb 14, 2018 | 36.13 | 36.86 | 36.06 | 36.73 | 157,153 | +0.59(+1.64%) |
Feb 13, 2018 | 35.97 | 36.29 | 35.86 | 36.14 | 78,216 | -0.08(-0.22%) |
Feb 12, 2018 | 36.23 | 37.20 | 35.47 | 36.22 | 122,868 | +0.09(+0.25%) |
Feb 09, 2018 | 35.78 | 36.46 | 35.08 | 36.13 | 170,454 | +0.89(+2.52%) |
Feb 08, 2018 | 36.28 | 36.28 | 35.22 | 35.25 | 124,000 | -0.97(-2.67%) |
Feb 07, 2018 | 35.62 | 36.35 | 35.62 | 36.21 | 179,028 | +0.46(+1.28%) |
Feb 06, 2018 | 35.29 | 36.34 | 34.96 | 35.76 | 276,727 | -0.98(-2.66%) |
Feb 05, 2018 | 37.04 | 38.21 | 36.39 | 36.73 | 194,153 | -1.46(-3.82%) |
Feb 02, 2018 | 38.41 | 39.18 | 38.11 | 38.19 | 171,179 | -0.33(-0.86%) |
Feb 01, 2018 | 37.86 | 38.52 | 37.54 | 38.52 | 91,140 | +0.52(+1.37%) |
Jan 31, 2018 | 38.68 | 38.92 | 37.94 | 38.01 | 113,999 | -0.48(-1.26%) |
Jan 30, 2018 | 38.05 | 38.68 | 37.90 | 38.49 | 169,375 | +0.04(+0.12%) |
Jan 29, 2018 | 38.12 | 38.72 | 38.12 | 38.44 | 115,505 | +0.29(+0.75%) |
Jan 26, 2018 | 38.19 | 38.46 | 37.85 | 38.16 | 120,277 | +0.12(+0.31%) |
Jan 25, 2018 | 38.84 | 38.84 | 37.77 | 38.04 | 208,646 | -0.50(-1.30%) |
Jan 24, 2018 | 39.31 | 39.38 | 38.45 | 38.54 | 219,096 | -0.51(-1.31%) |
Jan 23, 2018 | 38.02 | 39.12 | 37.90 | 39.05 | 324,798 | +0.82(+2.16%) |
Jan 22, 2018 | 38.08 | 38.26 | 36.75 | 38.23 | 176,653 | +0.11(+0.28%) |
Jan 19, 2018 | 36.96 | 38.16 | 36.93 | 38.12 | 260,169 | +1.05(+2.83%) |
Jan 18, 2018 | 37.64 | 37.77 | 37.06 | 37.07 | 113,474 | -0.64(-1.69%) |
Jan 17, 2018 | 37.32 | 37.92 | 36.91 | 37.71 | 114,025 | +0.56(+1.52%) |
Jan 16, 2018 | 37.42 | 38.06 | 37.06 | 37.15 | 157,715 | +0.04(+0.10%) |
Jan 12, 2018 | 37.11 | 37.11 | 37.11 | 0 | -0.65(-1.73%) | |
Jan 11, 2018 | 37.64 | 38.04 | 37.32 | 37.76 | 216,660 | +0.30(+0.79%) |
Jan 10, 2018 | 37.31 | 37.47 | 144,957 | +0.00(+0.00%) | ||
Jan 09, 2018 | 37.09 | 37.63 | 37.03 | 37.47 | 310,943 | +0.44(+1.19%) |
Jan 08, 2018 | 37.03 | 37.18 | 36.71 | 37.03 | 168,321 | -0.13(-0.34%) |
Jan 05, 2018 | 37.09 | 37.33 | 36.81 | 37.15 | 77,776 | +0.24(+0.66%) |
Jan 04, 2018 | 37.04 | 37.82 | 36.90 | 36.91 | 214,420 | +0.15(+0.41%) |
Jan 03, 2018 | 36.89 | 37.06 | 36.63 | 36.76 | 112,142 | -0.23(-0.63%) |
Jan 02, 2018 | 37.43 | 37.43 | 36.80 | 36.99 | 178,370 | -0.19(-0.51%) |
Dec 29, 2017 | 37.18 | 37.18 | 37.18 | 0 | -0.86(-2.26%) | |
Dec 28, 2017 | 37.33 | 38.09 | 37.14 | 38.04 | 276,330 | +0.90(+2.43%) |
Dec 27, 2017 | 37.11 | 37.37 | 36.58 | 37.14 | 235,338 | +0.02(+0.05%) |
Dec 26, 2017 | 37.27 | 37.37 | 36.71 | 37.12 | 91,692 | -0.27(-0.72%) |
Dec 22, 2017 | 37.61 | 37.61 | 37.07 | 37.39 | 82,990 | -0.18(-0.48%) |
Dec 21, 2017 | 37.27 | 37.70 | 37.05 | 37.57 | 116,788 | +0.45(+1.21%) |
Dec 20, 2017 | 37.08 | 37.19 | 36.51 | 37.12 | 130,466 | +0.17(+0.46%) |
Dec 19, 2017 | 37.33 | 37.52 | 36.62 | 36.95 | 218,173 | -0.32(-0.86%) |
Dec 18, 2017 | 37.10 | 38.02 | 36.65 | 37.27 | 126,829 | +0.49(+1.34%) |
Dec 15, 2017 | 35.86 | 37.24 | 35.86 | 36.78 | 414,727 | +1.00(+2.80%) |
Dec 14, 2017 | 36.41 | 36.66 | 35.71 | 35.78 | 172,649 | -0.56(-1.55%) |
Dec 13, 2017 | 36.19 | 36.83 | 36.03 | 36.34 | 98,483 | +0.22(+0.62%) |
Dec 12, 2017 | 36.09 | 36.67 | 36.05 | 36.12 | 95,663 | +0.14(+0.40%) |
Dec 11, 2017 | 36.33 | 36.47 | 35.79 | 35.97 | 109,908 | -0.38(-1.03%) |
Dec 08, 2017 | 36.81 | 36.81 | 36.19 | 36.35 | 67,532 | -0.17(-0.47%) |
Dec 07, 2017 | 36.49 | 36.99 | 35.58 | 36.52 | 81,723 | -0.19(-0.51%) |
Dec 06, 2017 | 36.76 | 37.30 | 36.51 | 36.71 | 95,570 | -0.13(-0.36%) |
Dec 05, 2017 | 37.97 | 37.99 | 36.78 | 36.84 | 109,774 | -0.97(-2.56%) |
Dec 04, 2017 | 38.01 | 38.01 | 38.01 | 37.81 | 148,763 | +0.48(+1.29%) |
Dec 01, 2017 | 37.58 | 37.68 | 36.36 | 37.33 | 166,470 | -0.25(-0.67%) |
Nov 30, 2017 | 39.37 | 39.37 | 37.46 | 37.58 | 181,434 | -1.32(-3.40%) |
Nov 29, 2017 | 37.50 | 38.98 | 37.32 | 38.90 | 366,598 | +1.58(+4.22%) |
Nov 28, 2017 | 36.01 | 37.42 | 35.75 | 37.33 | 168,495 | +1.40(+3.91%) |
Nov 27, 2017 | 36.02 | 36.39 | 32.84 | 35.92 | 75,720 | -0.13(-0.37%) |
Nov 24, 2017 | 36.50 | 36.50 | 35.70 | 36.05 | 44,074 | -0.30(-0.81%) |
Nov 22, 2017 | 36.72 | 36.94 | 36.25 | 36.35 | 90,768 | -0.21(-0.56%) |
Nov 21, 2017 | 36.35 | 36.81 | 35.95 | 36.56 | 142,442 | +0.43(+1.19%) |
Nov 20, 2017 | 35.82 | 36.15 | 35.59 | 36.13 | 66,493 | +0.37(+1.03%) |
Nov 17, 2017 | 35.54 | 35.95 | 35.21 | 35.76 | 104,303 | -0.02(-0.05%) |
Nov 16, 2017 | 35.86 | 36.23 | 35.69 | 35.78 | 90,522 | +0.17(+0.48%) |
Nov 15, 2017 | 35.11 | 36.09 | 34.67 | 35.61 | 71,802 | +0.07(+0.20%) |
Nov 14, 2017 | 35.47 | 35.83 | 35.41 | 35.54 | 97,767 | -0.20(-0.55%) |
Nov 13, 2017 | 35.04 | 35.88 | 34.80 | 35.73 | 89,940 | +0.63(+1.78%) |
Nov 10, 2017 | 34.96 | 35.45 | 34.95 | 35.11 | 86,784 | +0.18(+0.51%) |
Nov 09, 2017 | 34.98 | 35.31 | 34.43 | 34.93 | 126,461 | -0.36(-1.01%) |
Nov 08, 2017 | 35.28 | 35.49 | 34.97 | 35.28 | 117,562 | -0.19(-0.53%) |
Nov 07, 2017 | 36.67 | 36.79 | 35.46 | 35.47 | 88,717 | -1.29(-3.51%) |
Nov 06, 2017 | 36.70 | 36.87 | 36.50 | 36.76 | 77,140 | -0.01(-0.02%) |
Nov 03, 2017 | 37.14 | 37.14 | 36.06 | 36.77 | 89,486 | -0.38(-1.01%) |
Nov 02, 2017 | 36.70 | 37.33 | 36.18 | 37.15 | 116,669 | +0.43(+1.17%) |
Nov 01, 2017 | 37.10 | 37.14 | 36.46 | 36.72 | 131,882 | +0.02(+0.05%) |
Oct 31, 2017 | 36.38 | 37.03 | 36.07 | 36.70 | 173,923 | +0.44(+1.21%) |
Oct 30, 2017 | 36.97 | 37.06 | 36.12 | 36.26 | 118,282 | -1.00(-2.69%) |
Oct 27, 2017 | 36.94 | 37.45 | 36.05 | 37.26 | 141,877 | +0.33(+0.90%) |
Oct 26, 2017 | 36.63 | 37.13 | 36.37 | 36.93 | 96,093 | +0.42(+1.15%) |
Oct 25, 2017 | 36.95 | 36.95 | 36.05 | 36.51 | 166,156 | -0.32(-0.87%) |
Oct 24, 2017 | 37.37 | 37.75 | 36.72 | 36.83 | 222,491 | -0.49(-1.32%) |
Oct 23, 2017 | 37.10 | 37.52 | 36.65 | 37.33 | 174,268 | +0.19(+0.51%) |
Oct 20, 2017 | 36.95 | 37.56 | 36.56 | 37.14 | 342,139 | +0.78(+2.14%) |
Oct 19, 2017 | 36.67 | 36.69 | 36.19 | 36.36 | 160,322 | -0.30(-0.83%) |
Oct 18, 2017 | 36.44 | 36.92 | 31.63 | 36.66 | 123,884 | +0.37(+1.01%) |
Oct 17, 2017 | 35.71 | 37.32 | 35.57 | 36.30 | 497,584 | +0.77(+2.17%) |
Oct 16, 2017 | 35.40 | 35.68 | 35.15 | 35.53 | 146,461 | +0.32(+0.91%) |
Oct 13, 2017 | 35.28 | 35.48 | 34.82 | 35.20 | 138,803 | -0.08(-0.23%) |
Oct 12, 2017 | 35.46 | 35.50 | 35.16 | 35.28 | 97,753 | -0.18(-0.50%) |
Oct 11, 2017 | 35.39 | 35.75 | 35.16 | 35.46 | 102,143 | +0.09(+0.25%) |
Oct 10, 2017 | 35.07 | 35.48 | 34.98 | 35.37 | 212,295 | +0.51(+1.46%) |
Oct 09, 2017 | 35.28 | 35.38 | 34.75 | 34.86 | 84,115 | -0.41(-1.17%) |
Oct 06, 2017 | 35.29 | 35.48 | 34.98 | 35.28 | 76,642 | +0.07(+0.20%) |
Oct 05, 2017 | 34.80 | 35.29 | 34.63 | 35.20 | 88,278 | +0.52(+1.50%) |
Oct 04, 2017 | 35.28 | 35.28 | 34.55 | 34.69 | 104,285 | -0.58(-1.65%) |
Oct 03, 2017 | 34.89 | 35.28 | 34.35 | 35.27 | 157,470 | +0.52(+1.49%) |
Oct 02, 2017 | 34.57 | 34.80 | 34.26 | 34.75 | 244,666 | -0.02(-0.05%) |
Sep 29, 2017 | 34.70 | 35.17 | 34.43 | 34.77 | 239,135 | +0.10(+0.28%) |
Sep 28, 2017 | 34.39 | 34.70 | 34.04 | 34.67 | 136,901 | +0.27(+0.78%) |
Sep 27, 2017 | 33.49 | 34.84 | 33.43 | 34.40 | 270,248 | +1.10(+3.30%) |
Sep 26, 2017 | 32.92 | 33.44 | 32.58 | 33.30 | 147,590 | +0.54(+1.64%) |
Sep 25, 2017 | 32.42 | 32.77 | 31.67 | 32.76 | 103,968 | +0.25(+0.77%) |
Sep 22, 2017 | 32.22 | 32.78 | 32.06 | 32.51 | 70,846 | +0.21(+0.64%) |
Sep 21, 2017 | 32.48 | 32.61 | 32.18 | 32.31 | 102,427 | -0.09(-0.28%) |
Sep 20, 2017 | 31.70 | 32.72 | 31.70 | 32.40 | 165,809 | +0.48(+1.51%) |
Sep 19, 2017 | 31.83 | 32.09 | 31.63 | 31.91 | 104,576 | +0.07(+0.22%) |
Sep 18, 2017 | 31.21 | 31.98 | 31.20 | 31.84 | 121,433 | +0.71(+2.27%) |
Sep 15, 2017 | 30.68 | 31.24 | 30.25 | 31.14 | 666,789 | +0.50(+1.63%) |
Sep 14, 2017 | 30.92 | 31.06 | 30.52 | 30.64 | 131,680 | -0.29(-0.95%) |
Sep 13, 2017 | 30.97 | 31.21 | 30.70 | 30.93 | 152,890 | -0.07(-0.23%) |
Sep 12, 2017 | 30.36 | 31.18 | 30.23 | 31.00 | 202,930 | +0.84(+2.79%) |
Sep 11, 2017 | 29.67 | 30.35 | 29.67 | 30.16 | 169,250 | +0.77(+2.61%) |
Sep 08, 2017 | 29.52 | 29.71 | 29.08 | 29.39 | 144,222 | -0.18(-0.60%) |
Sep 07, 2017 | 30.24 | 30.25 | 29.47 | 29.57 | 334,341 | -0.70(-2.30%) |
Sep 06, 2017 | 30.18 | 30.67 | 29.73 | 30.27 | 169,620 | +0.08(+0.27%) |
Sep 05, 2017 | 30.47 | 30.56 | 30.07 | 30.19 | 126,422 | -0.38(-1.23%) |
Sep 01, 2017 | 30.51 | 30.87 | 30.49 | 30.57 | 58,776 | +0.08(+0.26%) |
Aug 31, 2017 | 30.53 | 30.83 | 30.39 | 30.48 | 93,463 | -0.05(-0.18%) |
Aug 30, 2017 | 30.57 | 30.88 | 30.51 | 30.54 | 64,236 | +0.01(+0.03%) |
Aug 29, 2017 | 30.39 | 30.74 | 30.20 | 30.53 | 105,897 | -0.15(-0.50%) |
Aug 28, 2017 | 31.16 | 31.16 | 30.48 | 30.68 | 93,263 | -0.05(-0.17%) |
Aug 25, 2017 | 30.76 | 30.83 | 30.55 | 30.73 | 53,261 | +0.00(+0.00%) |
Aug 24, 2017 | 30.68 | 30.85 | 30.39 | 30.73 | 57,407 | +0.23(+0.76%) |
Aug 23, 2017 | 30.06 | 30.74 | 30.06 | 30.50 | 88,324 | +0.10(+0.32%) |
Aug 22, 2017 | 30.20 | 30.45 | 30.11 | 30.40 | 58,998 | +0.41(+1.37%) |
Aug 21, 2017 | 29.91 | 30.27 | 29.74 | 29.99 | 122,659 | +0.00(+0.00%) |
Aug 18, 2017 | 29.64 | 30.25 | 29.64 | 29.99 | 170,423 | +0.06(+0.21%) |
Aug 17, 2017 | 30.48 | 30.73 | 29.85 | 29.93 | 279,072 | -0.66(-2.16%) |
Aug 16, 2017 | 30.81 | 31.06 | 30.47 | 30.59 | 106,834 | -0.06(-0.20%) |
Aug 15, 2017 | 31.96 | 32.15 | 30.65 | 30.65 | 83,729 | -1.08(-3.41%) |
Aug 14, 2017 | 30.87 | 31.77 | 30.87 | 31.74 | 127,895 | +1.27(+4.17%) |
Aug 11, 2017 | 30.66 | 31.08 | 30.26 | 30.47 | 202,694 | -0.04(-0.15%) |
Aug 10, 2017 | 31.19 | 31.19 | 30.48 | 30.51 | 122,293 | -0.90(-2.87%) |
Aug 09, 2017 | 31.73 | 32.00 | 31.24 | 31.41 | 129,356 | -0.70(-2.17%) |
Aug 08, 2017 | 31.84 | 32.68 | 31.74 | 32.11 | 80,639 | +0.20(+0.62%) |
Aug 07, 2017 | 32.42 | 32.42 | 31.83 | 31.91 | 96,608 | -0.51(-1.57%) |
Aug 04, 2017 | 32.15 | 32.75 | 32.00 | 32.42 | 82,463 | +0.59(+1.85%) |
Aug 03, 2017 | 32.25 | 32.73 | 31.73 | 31.83 | 67,836 | -0.46(-1.44%) |
Aug 02, 2017 | 32.50 | 32.59 | 32.16 | 32.30 | 68,767 | -0.20(-0.61%) |
Aug 01, 2017 | 32.77 | 32.92 | 32.23 | 32.50 | 95,452 | +0.02(+0.06%) |
Jul 31, 2017 | 32.42 | 32.80 | 32.07 | 32.48 | 96,386 | +0.23(+0.72%) |
Jul 28, 2017 | 32.35 | 32.55 | 32.01 | 32.25 | 111,683 | -0.23(-0.72%) |
Jul 27, 2017 | 32.76 | 33.04 | 32.29 | 32.48 | 87,263 | -0.21(-0.63%) |
Jul 26, 2017 | 33.57 | 33.59 | 32.61 | 32.68 | 82,578 | -0.82(-2.45%) |
Jul 25, 2017 | 33.07 | 33.76 | 32.93 | 33.51 | 102,699 | +0.71(+2.18%) |
Jul 24, 2017 | 32.37 | 32.94 | 32.31 | 32.79 | 82,377 | +0.43(+1.33%) |
Jul 21, 2017 | 33.12 | 33.12 | 32.17 | 32.36 | 123,450 | -0.50(-1.52%) |
Jul 20, 2017 | 33.00 | 32.25 | 32.86 | 83,642 | +0.09(+0.27%) | |
Jul 19, 2017 | 32.29 | 32.94 | 32.29 | 32.77 | 132,342 | +0.52(+1.61%) |
Jul 18, 2017 | 33.29 | 33.87 | 31.41 | 32.25 | 219,142 | +0.03(+0.08%) |
Jul 17, 2017 | 32.18 | 32.82 | 31.73 | 32.23 | 218,461 | +0.05(+0.17%) |
Jul 14, 2017 | 31.92 | 33.11 | 31.68 | 32.17 | 125,339 | -0.05(-0.17%) |
Jul 13, 2017 | 32.32 | 32.81 | 32.22 | 32.23 | 105,033 | -0.10(-0.30%) |
Jul 12, 2017 | 32.23 | 33.00 | 31.31 | 32.33 | 181,646 | -0.29(-0.90%) |
Jul 11, 2017 | 32.96 | 33.70 | 32.62 | 32.62 | 207,047 | -0.35(-1.06%) |
Jul 10, 2017 | 33.33 | 33.48 | 32.81 | 32.97 | 155,387 | -0.62(-1.85%) |
Jul 07, 2017 | 33.46 | 33.73 | 33.02 | 33.59 | 101,041 | +0.46(+1.39%) |
Jul 06, 2017 | 33.53 | 33.68 | 32.87 | 33.13 | 111,826 | -0.42(-1.25%) |
Jul 05, 2017 | 33.56 | 33.75 | 32.97 | 33.55 | 91,576 | -0.03(-0.08%) |
Jul 03, 2017 | 33.09 | 33.90 | 32.65 | 33.58 | 78,648 | +0.61(+1.84%) |
Jun 30, 2017 | 33.11 | 33.25 | 32.73 | 32.97 | 174,354 | -0.02(-0.05%) |
Jun 29, 2017 | 33.96 | 34.36 | 32.79 | 32.99 | 440,352 | -0.74(-2.20%) |
Jun 28, 2017 | 32.68 | 33.79 | 32.67 | 33.73 | 175,062 | +1.32(+4.08%) |
Jun 27, 2017 | 32.77 | 33.07 | 32.40 | 32.41 | 103,870 | -0.14(-0.44%) |
Jun 26, 2017 | 32.68 | 33.21 | 32.33 | 32.55 | 90,568 | -0.11(-0.33%) |
Jun 23, 2017 | 32.86 | 32.37 | 32.66 | 198,085 | +0.03(+0.08%) | |
Jun 22, 2017 | 32.21 | 32.85 | 32.20 | 32.63 | 74,079 | +0.21(+0.66%) |
Jun 21, 2017 | 32.71 | 33.08 | 32.34 | 32.42 | 290,153 | -0.20(-0.60%) |
Jun 20, 2017 | 33.01 | 33.11 | 32.53 | 32.61 | 78,107 | -0.57(-1.72%) |
Jun 19, 2017 | 33.39 | 33.84 | 33.07 | 33.18 | 88,324 | +0.07(+0.22%) |
Jun 16, 2017 | 33.30 | 33.68 | 32.70 | 33.11 | 312,221 | -0.49(-1.46%) |
Jun 15, 2017 | 33.08 | 34.23 | 33.08 | 33.60 | 72,436 | +0.15(+0.45%) |
Jun 14, 2017 | 33.16 | 33.50 | 32.60 | 33.45 | 89,610 | -0.04(-0.11%) |
Jun 13, 2017 | 34.09 | 34.09 | 33.32 | 33.49 | 103,741 | -0.35(-1.03%) |
Jun 12, 2017 | 34.09 | 34.59 | 33.36 | 33.84 | 123,105 | -0.21(-0.60%) |
Jun 09, 2017 | 32.94 | 34.34 | 32.73 | 34.04 | 181,482 | +1.48(+4.55%) |
Jun 08, 2017 | 31.25 | 33.01 | 31.10 | 32.56 | 147,644 | +1.21(+3.87%) |
Jun 07, 2017 | 31.12 | 31.85 | 31.04 | 31.35 | 134,568 | -0.01(-0.03%) |
Jun 06, 2017 | 31.13 | 31.59 | 30.81 | 31.35 | 97,171 | -0.13(-0.43%) |
Jun 05, 2017 | 31.58 | 32.11 | 31.10 | 31.49 | 97,364 | -0.07(-0.23%) |
Jun 02, 2017 | 30.88 | 32.18 | 30.88 | 31.56 | 145,995 | +0.18(+0.57%) |