Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.32 | 44.41 | 44.32 | 44.41 | 1,223 | -0.10(-0.24%) |
May 30, 2018 | 44.49 | 44.66 | 44.49 | 44.51 | 98,140 | +0.59(+1.34%) |
May 29, 2018 | 43.59 | 43.92 | 43.59 | 43.92 | 975 | -0.21(-0.47%) |
May 25, 2018 | 44.13 | 44.13 | 44.13 | 0 | +0.17(+0.38%) | |
May 24, 2018 | 43.64 | 44.01 | 43.54 | 43.96 | 9,064 | +0.19(+0.44%) |
May 23, 2018 | 43.77 | 43.77 | 43.77 | 43.77 | 382 | -0.11(-0.26%) |
May 22, 2018 | 44.25 | 44.25 | 43.88 | 43.88 | 3,008 | -0.14(-0.31%) |
May 21, 2018 | 43.89 | 44.02 | 43.89 | 44.02 | 1,176 | +0.31(+0.70%) |
May 18, 2018 | 43.71 | 43.73 | 43.68 | 43.71 | 3,440 | +0.03(+0.06%) |
May 17, 2018 | 43.59 | 43.70 | 43.59 | 43.69 | 1,489 | +0.43(+1.00%) |
May 16, 2018 | 43.18 | 43.25 | 43.18 | 43.25 | 2,063 | +0.36(+0.85%) |
May 15, 2018 | 43.04 | 43.04 | 42.87 | 42.89 | 2,863 | -0.08(-0.19%) |
May 14, 2018 | 43.19 | 43.19 | 42.97 | 42.97 | 6,427 | -0.19(-0.43%) |
May 11, 2018 | 43.20 | 43.20 | 43.16 | 43.16 | 2,138 | +0.02(+0.04%) |
May 10, 2018 | 42.88 | 43.15 | 42.88 | 43.15 | 822 | +0.24(+0.55%) |
May 09, 2018 | 42.96 | 42.96 | 42.87 | 42.91 | 1,831 | +0.09(+0.21%) |
May 08, 2018 | 42.69 | 42.82 | 42.58 | 42.82 | 4,445 | +0.78(+1.86%) |
May 04, 2018 | 42.04 | 42.04 | 42.04 | 40 | +0.32(+0.76%) | |
May 03, 2018 | 41.60 | 41.72 | 41.60 | 41.72 | 1,980 | -0.51(-1.21%) |
May 02, 2018 | 41.89 | 42.23 | 41.89 | 42.23 | 344 | +0.31(+0.73%) |
May 01, 2018 | 41.98 | 42.00 | 41.88 | 41.92 | 4,188 | +0.03(+0.08%) |
Apr 30, 2018 | 42.41 | 42.42 | 41.84 | 41.89 | 2,442 | -0.33(-0.78%) |
Apr 27, 2018 | 42.45 | 42.45 | 42.16 | 42.22 | 31,638 | -0.20(-0.48%) |
Apr 26, 2018 | 42.42 | 42.42 | 42.42 | 42.42 | 552 | -0.06(-0.15%) |
Apr 25, 2018 | 42.56 | 42.59 | 42.49 | 42.49 | 654 | +0.11(+0.26%) |
Apr 24, 2018 | 42.43 | 42.43 | 42.38 | 42.38 | 1,115 | -0.17(-0.41%) |
Apr 23, 2018 | 42.67 | 42.76 | 42.53 | 42.55 | 8,021 | +0.03(+0.06%) |
Apr 20, 2018 | 42.64 | 42.83 | 42.52 | 42.52 | 1,130 | -0.20(-0.47%) |
Apr 19, 2018 | 42.77 | 42.77 | 42.73 | 42.73 | 1,344 | -0.22(-0.51%) |
Apr 18, 2018 | 43.00 | 43.07 | 42.94 | 42.95 | 1,831 | +0.04(+0.09%) |
Apr 17, 2018 | 42.76 | 42.91 | 42.69 | 42.91 | 12,014 | +0.33(+0.77%) |
Apr 16, 2018 | 42.56 | 42.58 | 42.56 | 42.58 | 907 | +0.48(+1.13%) |
Apr 13, 2018 | 42.37 | 42.37 | 42.11 | 42.11 | 791 | -0.15(-0.35%) |
Apr 12, 2018 | 42.07 | 42.31 | 42.07 | 42.25 | 2,696 | +0.41(+0.99%) |
Apr 11, 2018 | 41.84 | 41.84 | 41.84 | 41.84 | 308 | -0.25(-0.60%) |
Apr 10, 2018 | 41.79 | 42.09 | 41.66 | 42.09 | 14,359 | +0.44(+1.07%) |
Apr 09, 2018 | 41.70 | 41.80 | 41.64 | 41.65 | 789 | +0.41(+1.00%) |
Apr 06, 2018 | 41.23 | 1,654 | -0.91(-2.16%) | |||
Apr 05, 2018 | 42.13 | 42.14 | 42.13 | 42.14 | 974 | +0.41(+0.99%) |
Apr 04, 2018 | 41.25 | 41.73 | 41.25 | 41.73 | 1,050 | +0.45(+1.09%) |
Apr 03, 2018 | 41.05 | 41.28 | 41.00 | 41.28 | 11,533 | +0.50(+1.24%) |
Apr 02, 2018 | 40.68 | 40.95 | 40.68 | 40.77 | 13,233 | -0.94(-2.25%) |
Mar 29, 2018 | 41.71 | 41.71 | 41.71 | 0 | +0.55(+1.34%) | |
Mar 28, 2018 | 41.20 | 41.20 | 41.16 | 41.16 | 961 | -0.01(-0.04%) |
Mar 27, 2018 | 41.79 | 41.79 | 41.18 | 41.18 | 865 | -0.35(-0.84%) |
Mar 26, 2018 | 41.14 | 41.53 | 41.14 | 41.52 | 11,409 | -0.71(-1.68%) |
Mar 22, 2018 | 42.24 | 42.24 | 42.24 | 165 | -0.38(-0.90%) | |
Mar 19, 2018 | 42.62 | 42.62 | 42.62 | 91 | -0.18(-0.41%) | |
Mar 16, 2018 | 42.80 | 42.80 | 42.79 | 42.80 | 5,660 | +0.08(+0.19%) |
Mar 15, 2018 | 42.92 | 42.94 | 42.71 | 42.71 | 2,659 | -0.14(-0.33%) |
Mar 14, 2018 | 43.14 | 43.16 | 42.85 | 42.85 | 1,353 | -0.33(-0.76%) |
Mar 13, 2018 | 43.46 | 43.46 | 43.18 | 43.18 | 901 | -0.12(-0.28%) |
Mar 12, 2018 | 43.16 | 43.30 | 43.16 | 43.30 | 7,907 | +0.26(+0.60%) |
Mar 09, 2018 | 42.92 | 43.05 | 42.92 | 43.04 | 33,110 | +0.48(+1.13%) |
Mar 08, 2018 | 42.58 | 42.58 | 42.44 | 42.56 | 3,702 | +0.32(+0.75%) |
Mar 07, 2018 | 42.24 | 42.24 | 42.24 | 42.24 | 691 | +0.09(+0.22%) |
Mar 06, 2018 | 41.74 | 42.15 | 41.74 | 42.15 | 2,122 | +0.41(+0.99%) |
Mar 05, 2018 | 41.38 | 41.74 | 41.30 | 41.74 | 738 | +0.40(+0.97%) |
Mar 02, 2018 | 40.45 | 41.33 | 40.45 | 41.33 | 12,792 | +0.55(+1.35%) |
Mar 01, 2018 | 41.00 | 41.11 | 40.78 | 40.78 | 3,374 | -0.95(-2.29%) |
Feb 28, 2018 | 41.91 | 41.91 | 41.51 | 41.74 | 1,947 | -0.13(-0.31%) |
Feb 27, 2018 | 41.87 | 41.87 | 41.87 | 41.87 | 685 | -0.42(-1.00%) |
Feb 26, 2018 | 42.31 | 42.39 | 42.23 | 42.29 | 3,660 | +0.27(+0.63%) |
Feb 23, 2018 | 41.92 | 42.03 | 41.84 | 42.02 | 25,806 | +0.35(+0.84%) |
Feb 22, 2018 | 41.95 | 41.95 | 41.67 | 41.67 | 3,974 | -0.30(-0.72%) |
Feb 21, 2018 | 41.72 | 42.35 | 41.72 | 41.98 | 1,676 | +0.25(+0.61%) |
Feb 20, 2018 | 41.90 | 41.98 | 41.72 | 41.72 | 4,228 | -0.46(-1.08%) |
Feb 16, 2018 | 42.18 | 42.18 | 42.18 | 0 | +0.28(+0.68%) | |
Feb 15, 2018 | 41.59 | 41.89 | 41.59 | 41.89 | 2,168 | +0.39(+0.93%) |
Feb 14, 2018 | 41.47 | 41.51 | 41.47 | 41.51 | 795 | +0.74(+1.80%) |
Feb 13, 2018 | 40.63 | 40.83 | 40.63 | 40.77 | 1,157 | -0.15(-0.35%) |
Feb 12, 2018 | 40.54 | 40.92 | 40.02 | 40.92 | 3,968 | +0.49(+1.22%) |
Feb 09, 2018 | 40.29 | 40.55 | 39.50 | 40.42 | 12,213 | -0.14(-0.34%) |
Feb 08, 2018 | 41.15 | 41.15 | 40.56 | 40.56 | 1,119 | -0.44(-1.07%) |
Feb 07, 2018 | 41.05 | 41.21 | 41.05 | 41.00 | 6,900 | +0.73(+1.82%) |
Feb 06, 2018 | 40.41 | 40.54 | 40.27 | 40.27 | 11,020 | -1.31(-3.15%) |
Feb 05, 2018 | 42.08 | 41.58 | 41.58 | 1,143 | -0.75(-1.78%) | |
Feb 02, 2018 | 42.66 | 42.68 | 42.32 | 42.33 | 16,990 | -0.65(-1.51%) |
Feb 01, 2018 | 42.61 | 42.98 | 42.61 | 42.98 | 1,545 | +0.11(+0.26%) |
Jan 31, 2018 | 43.04 | 43.11 | 42.87 | 42.87 | 2,125 | -0.37(-0.85%) |
Jan 30, 2018 | 43.24 | 43.39 | 43.14 | 43.24 | 1,771 | -0.32(-0.73%) |
Jan 29, 2018 | 43.61 | 43.62 | 43.47 | 43.55 | 1,834 | -0.11(-0.25%) |
Jan 26, 2018 | 43.39 | 43.66 | 43.39 | 43.66 | 13,145 | +0.29(+0.66%) |
Jan 25, 2018 | 43.40 | 43.40 | 43.38 | 43.38 | 430 | -0.19(-0.43%) |
Jan 24, 2018 | 43.54 | 43.60 | 43.54 | 43.56 | 1,289 | -0.21(-0.49%) |
Jan 23, 2018 | 43.71 | 43.83 | 43.53 | 43.78 | 4,456 | +0.12(+0.27%) |
Jan 22, 2018 | 43.61 | 43.73 | 43.57 | 43.66 | 5,558 | -0.05(-0.12%) |
Jan 19, 2018 | 43.34 | 43.72 | 43.34 | 43.72 | 1,974 | +0.36(+0.82%) |
Jan 18, 2018 | 43.39 | 43.39 | 43.35 | 43.36 | 1,328 | -0.28(-0.65%) |
Jan 17, 2018 | 43.40 | 43.69 | 43.40 | 43.64 | 1,844 | +0.42(+0.98%) |
Jan 16, 2018 | 44.91 | 44.91 | 43.05 | 43.22 | 12,108 | -0.31(-0.72%) |
Jan 12, 2018 | 43.53 | 43.53 | 43.53 | 0 | +0.10(+0.22%) | |
Jan 11, 2018 | 42.75 | 43.44 | 42.75 | 43.44 | 1,594 | +0.78(+1.82%) |
Jan 10, 2018 | 42.77 | 42.85 | 42.61 | 42.66 | 62,819 | -0.11(-0.26%) |
Jan 09, 2018 | 42.89 | 43.02 | 42.77 | 42.77 | 74,051 | -0.02(-0.04%) |
Jan 08, 2018 | 42.43 | 42.79 | 42.37 | 42.79 | 2,246 | +0.18(+0.42%) |
Jan 05, 2018 | 42.70 | 42.70 | 42.45 | 42.61 | 6,115 | +0.02(+0.06%) |
Jan 04, 2018 | 42.68 | 42.68 | 42.51 | 42.59 | 3,289 | +0.17(+0.41%) |
Jan 03, 2018 | 42.41 | 42.41 | 42.41 | 42.41 | 458 | +0.10(+0.24%) |
Jan 02, 2018 | 42.59 | 42.59 | 42.31 | 42.31 | 4,798 | +0.08(+0.20%) |
Dec 29, 2017 | 42.23 | 42.23 | 42.23 | 0 | -0.26(-0.60%) | |
Dec 28, 2017 | 42.50 | 42.50 | 42.43 | 42.49 | 1,500 | +0.04(+0.09%) |
Dec 27, 2017 | 42.49 | 42.49 | 42.45 | 42.45 | 386 | -0.09(-0.22%) |
Dec 26, 2017 | 42.63 | 42.63 | 42.54 | 42.54 | 821 | +0.11(+0.27%) |
Dec 22, 2017 | 42.45 | 42.59 | 42.43 | 42.43 | 14,960 | -0.32(-0.76%) |
Dec 21, 2017 | 42.71 | 42.75 | 42.67 | 42.75 | 541 | +0.09(+0.20%) |
Dec 20, 2017 | 42.39 | 42.67 | 42.37 | 42.67 | 1,124 | +0.11(+0.25%) |
Dec 19, 2017 | 42.77 | 42.77 | 42.50 | 42.56 | 6,158 | -0.11(-0.26%) |
Dec 18, 2017 | 42.75 | 42.75 | 42.66 | 42.67 | 7,783 | +0.34(+0.80%) |
Dec 15, 2017 | 41.75 | 42.34 | 41.75 | 42.33 | 21,941 | +0.91(+2.21%) |
Dec 14, 2017 | 41.84 | 41.86 | 41.36 | 41.42 | 7,203 | -0.47(-1.13%) |
Dec 13, 2017 | 41.99 | 42.09 | 41.89 | 41.89 | 2,992 | +0.10(+0.23%) |
Dec 12, 2017 | 41.95 | 41.95 | 41.79 | 41.79 | 2,933 | +0.02(+0.04%) |
Dec 11, 2017 | 41.93 | 41.96 | 41.77 | 41.78 | 2,385 | -0.24(-0.57%) |
Dec 08, 2017 | 42.04 | 42.04 | 42.01 | 42.01 | 43,800 | -0.14(-0.33%) |
Dec 07, 2017 | 42.00 | 42.15 | 42.00 | 42.15 | 1,448 | +0.17(+0.41%) |
Dec 06, 2017 | 42.06 | 42.28 | 41.98 | 41.98 | 3,220 | -0.24(-0.56%) |
Dec 05, 2017 | 42.59 | 42.59 | 42.22 | 42.22 | 2,001 | -0.44(-1.03%) |
Dec 04, 2017 | 42.96 | 43.14 | 42.65 | 42.65 | 8,140 | +0.62(+1.47%) |
Dec 01, 2017 | 42.63 | 42.63 | 42.63 | 42.04 | 844 | -0.64(-1.51%) |
Nov 30, 2017 | 42.91 | 42.68 | 42.68 | 23,010 | -0.23(-0.53%) | |
Nov 29, 2017 | 42.72 | 42.94 | 42.72 | 42.91 | 14,969 | +0.96(+2.29%) |
Nov 28, 2017 | 41.95 | 41.95 | 41.95 | 41.95 | 422 | +0.48(+1.15%) |
Nov 27, 2017 | 41.55 | 41.58 | 41.47 | 41.47 | 20,529 | -0.22(-0.54%) |
Nov 22, 2017 | 41.70 | 41.70 | 41.70 | 66 | +0.07(+0.17%) | |
Nov 21, 2017 | 41.61 | 41.66 | 41.61 | 41.63 | 29,886 | +0.57(+1.38%) |
Nov 20, 2017 | 41.06 | 41.06 | 41.06 | 41.06 | 614 | +0.10(+0.25%) |
Nov 17, 2017 | 40.67 | 40.97 | 40.66 | 40.96 | 49,909 | +0.69(+1.70%) |
Nov 15, 2017 | 40.28 | 40.28 | 40.28 | 298 | -0.04(-0.11%) | |
Nov 14, 2017 | 40.34 | 40.34 | 40.24 | 40.32 | 2,437 | +0.09(+0.23%) |
Nov 10, 2017 | 40.23 | 40.23 | 40.23 | 318 | +0.31(+0.78%) | |
Nov 09, 2017 | 39.92 | 39.92 | 39.92 | 39.92 | 1,083 | -0.43(-1.08%) |
Nov 08, 2017 | 40.36 | 40.36 | 40.35 | 40.35 | 1,376 | +0.15(+0.38%) |
Nov 07, 2017 | 40.97 | 40.97 | 40.20 | 40.20 | 1,459 | -0.77(-1.87%) |
Nov 06, 2017 | 40.97 | 40.97 | 40.97 | 40.97 | 225 | +0.02(+0.04%) |
Nov 03, 2017 | 40.97 | 40.97 | 40.95 | 40.95 | 586 | -0.14(-0.33%) |
Nov 02, 2017 | 40.95 | 41.11 | 40.95 | 41.09 | 1,334 | +0.07(+0.18%) |
Nov 01, 2017 | 41.01 | 41.01 | 41.01 | 41.01 | 991 | -0.30(-0.73%) |
Oct 31, 2017 | 41.32 | 41.32 | 41.31 | 41.32 | 511 | +0.67(+1.65%) |
Oct 30, 2017 | 41.23 | 41.23 | 40.64 | 40.65 | 4,342 | -0.86(-2.07%) |
Oct 27, 2017 | 41.18 | 41.51 | 41.18 | 41.51 | 1,818 | +0.59(+1.44%) |
Oct 25, 2017 | 40.91 | 40.91 | 40.91 | 53 | -0.42(-1.01%) | |
Oct 24, 2017 | 41.36 | 41.36 | 41.24 | 41.33 | 1,449 | +0.15(+0.37%) |
Oct 23, 2017 | 41.18 | 41.18 | 41.18 | 41.18 | 641 | -0.41(-0.99%) |
Oct 20, 2017 | 41.59 | 41.59 | 41.59 | 41.59 | 238 | +0.49(+1.20%) |
Oct 19, 2017 | 40.98 | 41.10 | 40.98 | 41.10 | 3,146 | -0.08(-0.19%) |
Oct 18, 2017 | 41.18 | 41.18 | 41.18 | 41.18 | 347 | +0.19(+0.46%) |
Oct 17, 2017 | 41.25 | 41.25 | 40.99 | 40.99 | 804 | -0.20(-0.49%) |
Oct 16, 2017 | 41.26 | 41.26 | 41.19 | 41.19 | 294 | +0.09(+0.21%) |
Oct 12, 2017 | 41.10 | 41.10 | 41.10 | 88 | -0.08(-0.20%) | |
Oct 11, 2017 | 41.23 | 41.26 | 41.19 | 41.19 | 1,360 | -0.02(-0.04%) |
Oct 10, 2017 | 41.28 | 41.29 | 41.18 | 41.20 | 1,553 | +0.05(+0.13%) |
Oct 09, 2017 | 41.13 | 41.19 | 41.13 | 41.15 | 1,783 | -0.05(-0.11%) |
Oct 06, 2017 | 41.28 | 41.28 | 41.19 | 41.19 | 1,036 | -0.05(-0.13%) |
Oct 05, 2017 | 41.13 | 41.33 | 41.13 | 41.25 | 892 | +0.09(+0.22%) |
Oct 04, 2017 | 41.27 | 41.42 | 41.04 | 41.16 | 6,555 | -0.07(-0.17%) |
Oct 03, 2017 | 41.01 | 41.27 | 41.01 | 41.23 | 856 | +0.04(+0.09%) |
Oct 02, 2017 | 41.19 | 41.19 | 41.19 | 41.19 | 276 | +0.45(+1.10%) |
Sep 29, 2017 | 40.88 | 40.88 | 40.74 | 40.75 | 3,257 | -0.02(-0.04%) |
Sep 28, 2017 | 40.61 | 40.76 | 40.61 | 40.76 | 21,968 | +0.78(+1.94%) |
Sep 27, 2017 | 39.99 | 40.00 | 39.98 | 39.99 | 2,727 | +0.45(+1.15%) |
Sep 26, 2017 | 39.58 | 39.58 | 39.53 | 39.53 | 372 | +0.08(+0.21%) |
Sep 25, 2017 | 39.39 | 39.45 | 39.39 | 39.45 | 376 | +0.01(+0.02%) |
Sep 22, 2017 | 39.40 | 39.44 | 39.38 | 39.44 | 4,633 | +0.26(+0.65%) |
Sep 21, 2017 | 39.03 | 39.19 | 39.03 | 39.19 | 750 | +0.11(+0.28%) |
Sep 20, 2017 | 39.00 | 39.13 | 39.00 | 39.08 | 1,049 | +0.15(+0.38%) |
Sep 19, 2017 | 38.98 | 39.00 | 38.87 | 38.93 | 5,786 | +0.38(+1.00%) |
Sep 15, 2017 | 38.55 | 38.55 | 38.55 | 123 | +0.15(+0.40%) | |
Sep 14, 2017 | 38.53 | 38.53 | 38.32 | 38.39 | 3,210 | -0.04(-0.11%) |
Sep 13, 2017 | 38.43 | 38.43 | 38.41 | 38.43 | 2,053 | +0.15(+0.39%) |
Sep 12, 2017 | 38.34 | 38.34 | 38.28 | 38.28 | 427 | +0.22(+0.58%) |
Sep 11, 2017 | 38.34 | 38.34 | 37.93 | 38.06 | 2,658 | +0.45(+1.19%) |
Sep 08, 2017 | 37.61 | 37.61 | 37.56 | 37.61 | 825 | +0.19(+0.51%) |
Sep 07, 2017 | 37.51 | 37.51 | 37.42 | 37.42 | 539 | -0.32(-0.85%) |
Sep 06, 2017 | 37.77 | 37.77 | 37.67 | 37.74 | 1,072 | +0.09(+0.25%) |
Sep 05, 2017 | 38.03 | 38.03 | 37.65 | 37.65 | 2,333 | -0.42(-1.11%) |
Sep 01, 2017 | 38.07 | 38.07 | 38.07 | 38.07 | 462 | +0.19(+0.51%) |
Aug 31, 2017 | 37.81 | 37.95 | 37.81 | 37.88 | 2,176 | +0.30(+0.80%) |
Aug 30, 2017 | 37.58 | 37.58 | 37.53 | 37.58 | 604 | +0.15(+0.41%) |
Aug 29, 2017 | 37.30 | 37.46 | 37.30 | 37.43 | 3,052 | +0.03(+0.08%) |
Aug 28, 2017 | 37.34 | 37.39 | 37.34 | 37.39 | 850 | +0.14(+0.38%) |
Aug 24, 2017 | 37.25 | 37.25 | 37.25 | 23 | -0.10(-0.27%) | |
Aug 23, 2017 | 37.42 | 37.43 | 37.21 | 37.35 | 8,681 | -0.12(-0.32%) |
Aug 22, 2017 | 37.41 | 37.49 | 37.32 | 37.47 | 5,611 | +0.31(+0.83%) |
Aug 21, 2017 | 37.17 | 37.17 | 37.16 | 37.16 | 647 | +0.07(+0.20%) |
Aug 18, 2017 | 37.02 | 37.18 | 37.02 | 37.09 | 1,059 | -0.15(-0.39%) |
Aug 17, 2017 | 37.54 | 37.55 | 37.23 | 37.23 | 1,793 | -0.60(-1.59%) |
Aug 16, 2017 | 37.89 | 37.92 | 37.83 | 37.83 | 3,609 | +0.05(+0.14%) |
Aug 15, 2017 | 38.19 | 38.19 | 37.72 | 37.78 | 11,152 | -0.38(-1.00%) |
Aug 14, 2017 | 38.11 | 38.19 | 38.11 | 38.16 | 1,507 | +0.56(+1.48%) |
Aug 11, 2017 | 37.56 | 37.64 | 37.54 | 37.60 | 3,492 | +0.00(+0.01%) |
Aug 10, 2017 | 38.02 | 38.06 | 37.60 | 37.60 | 12,300 | -0.48(-1.26%) |
Aug 09, 2017 | 38.18 | 38.18 | 38.05 | 38.08 | 4,192 | -0.49(-1.27%) |
Aug 08, 2017 | 38.73 | 38.96 | 38.57 | 38.57 | 4,055 | -0.03(-0.07%) |
Aug 04, 2017 | 38.60 | 38.60 | 38.60 | 205 | +0.17(+0.44%) | |
Aug 03, 2017 | 38.41 | 38.51 | 38.41 | 38.43 | 4,816 | -0.23(-0.60%) |
Aug 02, 2017 | 38.79 | 38.79 | 38.58 | 38.66 | 2,548 | -0.22(-0.56%) |
Aug 01, 2017 | 38.82 | 39.09 | 38.73 | 38.88 | 3,678 | +0.13(+0.33%) |
Jul 31, 2017 | 38.79 | 38.89 | 38.75 | 38.75 | 838 | +0.04(+0.10%) |
Jul 28, 2017 | 38.86 | 38.86 | 38.68 | 38.71 | 2,402 | -0.20(-0.52%) |
Jul 27, 2017 | 39.17 | 39.31 | 38.92 | 38.92 | 2,934 | -0.19(-0.49%) |
Jul 26, 2017 | 39.36 | 39.36 | 39.11 | 39.11 | 1,999 | -0.34(-0.85%) |
Jul 25, 2017 | 39.32 | 39.47 | 39.32 | 39.44 | 1,807 | +0.39(+1.00%) |
Jul 24, 2017 | 39.13 | 39.13 | 38.93 | 39.05 | 1,706 | -0.04(-0.11%) |
Jul 21, 2017 | 39.10 | 39.10 | 39.10 | 39.10 | 401 | -0.11(-0.28%) |
Jul 20, 2017 | 38.80 | 39.23 | 38.80 | 39.21 | 2,076 | +0.47(+1.22%) |
Jul 18, 2017 | 38.73 | 38.73 | 38.73 | 75 | -0.16(-0.40%) | |
Jul 17, 2017 | 38.49 | 38.93 | 38.49 | 38.89 | 5,432 | +0.13(+0.33%) |
Jul 14, 2017 | 38.82 | 38.86 | 38.66 | 38.76 | 2,725 | +0.11(+0.28%) |
Jul 13, 2017 | 38.69 | 38.69 | 38.50 | 38.65 | 3,013 | -0.12(-0.31%) |
Jul 12, 2017 | 38.82 | 38.98 | 38.74 | 38.77 | 1,532 | +0.30(+0.78%) |
Jul 11, 2017 | 38.48 | 38.48 | 38.47 | 38.47 | 431 | +0.01(+0.02%) |
Jul 10, 2017 | 38.44 | 38.70 | 38.38 | 38.46 | 3,923 | -0.19(-0.50%) |
Jul 07, 2017 | 38.63 | 38.65 | 38.63 | 38.65 | 899 | +0.25(+0.64%) |
Jul 06, 2017 | 38.59 | 38.59 | 38.41 | 38.41 | 1,240 | -0.29(-0.75%) |
Jul 05, 2017 | 38.61 | 38.70 | 38.61 | 38.70 | 695 | -0.34(-0.86%) |
Jul 03, 2017 | 38.90 | 39.04 | 38.90 | 39.04 | 613 | +0.30(+0.78%) |
Jun 30, 2017 | 38.73 | 38.73 | 38.73 | 38.73 | 903 | +0.04(+0.11%) |
Jun 29, 2017 | 38.69 | 38.69 | 38.69 | 38.69 | 133 | -0.19(-0.49%) |
Jun 28, 2017 | 38.73 | 39.13 | 38.73 | 38.88 | 94,098 | +0.62(+1.63%) |
Jun 27, 2017 | 38.33 | 38.33 | 38.26 | 38.26 | 1,541 | -0.07(-0.18%) |
Jun 26, 2017 | 38.63 | 38.63 | 38.25 | 38.33 | 2,122 | +0.10(+0.26%) |
Jun 23, 2017 | 38.17 | 38.22 | 2,852 | +0.10(+0.26%) | ||
Jun 22, 2017 | 37.92 | 38.13 | 37.92 | 38.13 | 442 | +0.07(+0.19%) |
Jun 21, 2017 | 38.27 | 38.27 | 38.00 | 38.05 | 3,200 | -0.30(-0.78%) |
Jun 20, 2017 | 38.35 | 38.35 | 38.35 | 38.35 | 394 | -0.41(-1.06%) |
Jun 19, 2017 | 38.85 | 38.85 | 38.67 | 38.76 | 8,558 | +0.23(+0.59%) |
Jun 16, 2017 | 38.45 | 38.54 | 38.44 | 38.54 | 1,812 | -0.05(-0.12%) |
Jun 15, 2017 | 38.49 | 38.88 | 38.49 | 38.58 | 2,094 | -0.22(-0.56%) |
Jun 14, 2017 | 38.90 | 38.90 | 38.80 | 38.80 | 1,422 | -0.25(-0.65%) |
Jun 13, 2017 | 39.05 | 39.05 | 39.05 | 39.05 | 569 | +0.16(+0.40%) |
Jun 12, 2017 | 39.25 | 39.25 | 38.90 | 38.90 | 3,144 | -0.21(-0.54%) |
Jun 09, 2017 | 39.17 | 39.17 | 39.11 | 39.11 | 372 | +0.36(+0.94%) |
Jun 08, 2017 | 38.67 | 38.76 | 38.67 | 38.74 | 2,508 | +0.66(+1.72%) |
Jun 07, 2017 | 38.19 | 38.19 | 38.09 | 38.09 | 671 | +0.14(+0.36%) |
Jun 06, 2017 | 37.84 | 38.04 | 37.84 | 37.95 | 1,551 | -0.26(-0.69%) |
Jun 05, 2017 | 38.14 | 38.47 | 38.14 | 38.22 | 2,494 | -0.38(-1.00%) |
Jun 02, 2017 | 38.55 | 38.72 | 38.55 | 38.60 | 770 | +0.48(+1.27%) |