Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.37 | 32.97 | 31.58 | 32.19 | 42,683 | -0.07(-0.22%) |
May 30, 2018 | 31.47 | 32.56 | 31.47 | 32.26 | 76,160 | +1.25(+4.03%) |
May 29, 2018 | 31.01 | 31.21 | 30.07 | 31.01 | 47,231 | -0.42(-1.34%) |
May 25, 2018 | 31.43 | 31.43 | 31.43 | 0 | +0.19(+0.61%) | |
May 24, 2018 | 31.53 | 31.53 | 30.96 | 31.24 | 16,531 | -0.02(-0.06%) |
May 23, 2018 | 30.05 | 31.51 | 30.05 | 31.26 | 32,012 | +0.46(+1.49%) |
May 22, 2018 | 30.89 | 31.32 | 30.36 | 30.80 | 22,137 | +0.34(+1.12%) |
May 21, 2018 | 32.18 | 32.32 | 30.11 | 30.46 | 49,192 | -1.29(-4.06%) |
May 18, 2018 | 31.84 | 32.00 | 31.48 | 31.75 | 20,225 | +0.19(+0.60%) |
May 17, 2018 | 31.43 | 31.62 | 30.96 | 31.56 | 70,104 | +0.04(+0.13%) |
May 16, 2018 | 30.89 | 31.89 | 30.77 | 31.52 | 23,604 | +0.84(+2.74%) |
May 15, 2018 | 30.88 | 30.99 | 30.48 | 30.68 | 48,129 | -1.01(-3.19%) |
May 14, 2018 | 31.03 | 32.35 | 31.00 | 31.69 | 120,999 | +0.96(+3.12%) |
May 11, 2018 | 28.35 | 31.00 | 28.35 | 30.73 | 110,093 | +2.39(+8.43%) |
May 10, 2018 | 28.65 | 29.37 | 28.27 | 28.34 | 91,388 | -0.10(-0.35%) |
May 09, 2018 | 27.54 | 28.80 | 27.23 | 28.44 | 58,349 | +1.10(+4.02%) |
May 08, 2018 | 27.63 | 27.82 | 26.87 | 27.34 | 63,562 | -0.51(-1.83%) |
May 07, 2018 | 27.68 | 28.03 | 27.61 | 27.85 | 58,615 | +0.54(+1.98%) |
May 04, 2018 | 26.32 | 27.76 | 26.32 | 27.31 | 141,923 | +0.83(+3.13%) |
May 03, 2018 | 27.40 | 27.75 | 25.80 | 26.48 | 97,137 | -1.14(-4.13%) |
May 02, 2018 | 27.90 | 28.60 | 27.56 | 27.62 | 46,789 | -0.99(-3.46%) |
May 01, 2018 | 28.49 | 28.80 | 27.58 | 28.61 | 57,210 | +0.23(+0.81%) |
Apr 30, 2018 | 29.43 | 30.30 | 28.35 | 28.38 | 65,706 | -1.81(-6.00%) |
Apr 27, 2018 | 30.10 | 30.25 | 29.32 | 30.19 | 32,609 | +0.31(+1.04%) |
Apr 26, 2018 | 28.73 | 30.38 | 28.50 | 29.88 | 80,547 | +1.76(+6.25%) |
Apr 25, 2018 | 28.54 | 28.79 | 27.44 | 28.12 | 49,262 | -0.11(-0.38%) |
Apr 24, 2018 | 29.38 | 29.61 | 27.80 | 28.23 | 93,384 | -1.31(-4.43%) |
Apr 23, 2018 | 29.81 | 30.17 | 29.10 | 29.54 | 49,729 | -0.16(-0.54%) |
Apr 20, 2018 | 30.45 | 30.45 | 29.48 | 29.70 | 64,051 | -0.73(-2.40%) |
Apr 19, 2018 | 31.74 | 32.00 | 30.21 | 30.43 | 151,284 | -1.38(-4.34%) |
Apr 18, 2018 | 32.18 | 32.37 | 31.64 | 31.81 | 40,774 | +0.06(+0.19%) |
Apr 17, 2018 | 30.11 | 32.05 | 30.11 | 31.75 | 100,048 | +1.73(+5.76%) |
Apr 16, 2018 | 31.27 | 31.27 | 29.94 | 30.02 | 59,183 | -0.57(-1.86%) |
Apr 13, 2018 | 31.93 | 31.93 | 30.19 | 30.59 | 61,494 | -0.67(-2.14%) |
Apr 12, 2018 | 30.77 | 31.80 | 30.77 | 31.26 | 67,551 | +1.08(+3.58%) |
Apr 11, 2018 | 29.69 | 31.32 | 29.50 | 30.18 | 98,864 | -0.35(-1.15%) |
Apr 10, 2018 | 29.81 | 30.74 | 28.70 | 30.53 | 142,433 | +2.41(+8.57%) |
Apr 09, 2018 | 27.66 | 29.41 | 27.62 | 28.12 | 170,233 | +1.37(+5.12%) |
Apr 06, 2018 | 28.53 | 28.83 | 26.06 | 26.75 | 197,795 | -2.60(-8.86%) |
Apr 05, 2018 | 31.14 | 31.14 | 29.05 | 29.35 | 104,046 | -1.47(-4.77%) |
Apr 04, 2018 | 27.00 | 31.10 | 27.00 | 30.82 | 273,170 | +2.44(+8.60%) |
Apr 03, 2018 | 29.01 | 29.05 | 26.87 | 28.38 | 124,994 | +0.27(+0.96%) |
Apr 02, 2018 | 31.26 | 31.26 | 27.17 | 28.11 | 283,724 | -3.72(-11.69%) |
Mar 29, 2018 | 31.83 | 31.83 | 31.83 | 0 | +0.71(+2.28%) | |
Mar 28, 2018 | 31.14 | 31.89 | 30.00 | 31.12 | 92,328 | +0.64(+2.10%) |
Mar 27, 2018 | 33.91 | 33.95 | 30.06 | 30.48 | 109,594 | -2.76(-8.31%) |
Mar 26, 2018 | 32.14 | 33.36 | 30.60 | 33.24 | 243,189 | +2.49(+8.10%) |
Mar 23, 2018 | 33.16 | 33.60 | 30.70 | 30.75 | 192,757 | -2.56(-7.69%) |
Mar 22, 2018 | 35.04 | 35.84 | 33.27 | 33.31 | 73,861 | -2.54(-7.09%) |
Mar 21, 2018 | 36.28 | 36.44 | 35.84 | 35.85 | 42,906 | +0.12(+0.34%) |
Mar 20, 2018 | 35.71 | 36.00 | 35.20 | 35.73 | 65,372 | +0.05(+0.14%) |
Mar 19, 2018 | 37.79 | 34.60 | 35.68 | 97,621 | -2.26(-5.96%) | |
Mar 16, 2018 | 38.20 | 38.56 | 37.94 | 37.94 | 19,434 | +0.05(+0.13%) |
Mar 15, 2018 | 39.41 | 39.41 | 37.48 | 37.89 | 32,867 | -1.12(-2.87%) |
Mar 14, 2018 | 39.32 | 39.84 | 38.50 | 39.01 | 44,098 | -0.10(-0.26%) |
Mar 13, 2018 | 39.36 | 40.94 | 38.83 | 39.11 | 52,949 | -0.88(-2.20%) |
Mar 12, 2018 | 39.99 | 40.27 | 39.08 | 39.99 | 41,364 | +0.59(+1.50%) |
Mar 09, 2018 | 38.30 | 39.70 | 38.12 | 39.40 | 62,300 | +1.52(+4.01%) |
Mar 08, 2018 | 37.49 | 37.88 | 36.81 | 37.88 | 79,710 | +0.77(+2.07%) |
Mar 07, 2018 | 35.33 | 37.12 | 35.33 | 37.11 | 102,987 | +0.74(+2.03%) |
Mar 06, 2018 | 36.77 | 36.77 | 35.40 | 36.37 | 49,918 | +0.12(+0.33%) |
Mar 05, 2018 | 34.24 | 36.41 | 34.21 | 36.25 | 62,652 | +1.32(+3.78%) |
Mar 02, 2018 | 31.19 | 35.27 | 31.19 | 34.93 | 78,758 | +2.30(+7.05%) |
Mar 01, 2018 | 33.50 | 34.19 | 31.84 | 32.63 | 82,972 | -1.03(-3.06%) |
Feb 28, 2018 | 35.86 | 36.13 | 33.60 | 33.66 | 67,204 | -1.83(-5.16%) |
Feb 27, 2018 | 36.56 | 37.50 | 35.49 | 35.49 | 38,872 | -1.56(-4.21%) |
Feb 26, 2018 | 36.55 | 37.20 | 36.13 | 37.05 | 38,688 | +0.90(+2.49%) |
Feb 23, 2018 | 34.99 | 36.28 | 33.84 | 36.15 | 77,424 | +2.03(+5.95%) |
Feb 22, 2018 | 34.00 | 34.12 | 95,242 | -0.48(-1.39%) | ||
Feb 21, 2018 | 34.85 | 36.65 | 34.60 | 34.60 | 47,484 | -0.20(-0.57%) |
Feb 20, 2018 | 35.01 | 36.31 | 34.54 | 34.80 | 73,510 | -1.13(-3.15%) |
Feb 16, 2018 | 35.93 | 35.93 | 35.93 | 0 | -0.47(-1.29%) | |
Feb 15, 2018 | 36.50 | 36.50 | 35.25 | 36.40 | 86,103 | +1.10(+3.12%) |
Feb 14, 2018 | 32.40 | 35.85 | 32.40 | 35.30 | 152,677 | +1.92(+5.75%) |
Feb 13, 2018 | 33.24 | 33.57 | 31.90 | 33.38 | 33,757 | +0.12(+0.37%) |
Feb 12, 2018 | 32.82 | 34.14 | 31.83 | 33.26 | 101,741 | +1.51(+4.75%) |
Feb 09, 2018 | 31.33 | 32.41 | 27.59 | 31.75 | 404,924 | +0.63(+2.02%) |
Feb 08, 2018 | 36.00 | 31.12 | 31.12 | 96,734 | -4.36(-12.29%) | |
Feb 07, 2018 | 35.30 | 36.72 | 34.84 | 35.48 | 81,692 | +0.30(+0.85%) |
Feb 06, 2018 | 31.64 | 35.48 | 31.56 | 35.18 | 144,779 | -0.07(-0.20%) |
Feb 05, 2018 | 37.46 | 38.45 | 33.58 | 35.25 | 258,203 | -3.11(-8.11%) |
Feb 02, 2018 | 39.57 | 40.28 | 38.26 | 38.36 | 86,296 | -2.06(-5.10%) |
Feb 01, 2018 | 40.10 | 41.01 | 39.60 | 40.42 | 72,337 | -0.09(-0.22%) |
Jan 31, 2018 | 43.24 | 43.81 | 40.07 | 40.51 | 133,151 | -2.39(-5.57%) |
Jan 30, 2018 | 42.85 | 44.14 | 42.85 | 42.90 | 95,415 | -2.59(-5.69%) |
Jan 29, 2018 | 45.03 | 46.35 | 44.94 | 45.49 | 81,741 | +0.49(+1.09%) |
Jan 26, 2018 | 43.60 | 45.34 | 43.60 | 45.00 | 111,396 | +1.53(+3.52%) |
Jan 25, 2018 | 42.88 | 43.80 | 42.25 | 43.47 | 79,336 | +0.87(+2.04%) |
Jan 24, 2018 | 44.24 | 44.24 | 41.40 | 42.60 | 138,982 | -1.05(-2.41%) |
Jan 23, 2018 | 41.99 | 44.21 | 41.78 | 43.65 | 92,519 | +1.45(+3.44%) |
Jan 22, 2018 | 39.60 | 42.24 | 39.51 | 42.20 | 181,553 | +3.64(+9.44%) |
Jan 19, 2018 | 38.17 | 38.64 | 37.90 | 38.56 | 55,975 | +0.73(+1.93%) |
Jan 18, 2018 | 37.66 | 38.07 | 36.78 | 37.83 | 41,800 | -0.16(-0.42%) |
Jan 17, 2018 | 38.21 | 38.50 | 37.23 | 37.99 | 75,159 | +0.84(+2.26%) |
Jan 16, 2018 | 38.86 | 39.95 | 36.92 | 37.15 | 245,950 | -1.45(-3.76%) |
Jan 12, 2018 | 38.60 | 38.60 | 38.60 | 0 | +0.77(+2.04%) | |
Jan 11, 2018 | 37.94 | 38.14 | 36.91 | 37.83 | 90,243 | +0.30(+0.80%) |
Jan 10, 2018 | 37.61 | 37.53 | 173,182 | +0.48(+1.30%) | ||
Jan 09, 2018 | 35.23 | 37.40 | 35.23 | 37.05 | 171,676 | +2.01(+5.74%) |
Jan 08, 2018 | 36.55 | 36.80 | 34.30 | 35.04 | 130,233 | -1.47(-4.03%) |
Jan 05, 2018 | 36.80 | 37.11 | 35.92 | 36.51 | 68,834 | -0.15(-0.41%) |
Jan 04, 2018 | 37.60 | 38.00 | 36.20 | 36.66 | 110,772 | -0.92(-2.45%) |
Jan 03, 2018 | 36.30 | 37.92 | 35.90 | 37.58 | 86,143 | +1.46(+4.04%) |
Jan 02, 2018 | 34.12 | 36.12 | 33.80 | 36.12 | 125,458 | +2.48(+7.37%) |
Dec 29, 2017 | 33.64 | 33.64 | 33.64 | 0 | -1.00(-2.89%) | |
Dec 28, 2017 | 34.52 | 34.83 | 33.88 | 34.64 | 47,627 | +0.19(+0.55%) |
Dec 27, 2017 | 34.40 | 35.00 | 34.30 | 34.45 | 87,716 | +0.18(+0.53%) |
Dec 26, 2017 | 33.72 | 34.37 | 33.72 | 34.27 | 23,200 | +0.39(+1.15%) |
Dec 22, 2017 | 33.40 | 34.17 | 33.02 | 33.88 | 29,846 | +0.19(+0.56%) |
Dec 21, 2017 | 33.25 | 34.09 | 33.25 | 33.69 | 72,584 | +0.24(+0.72%) |
Dec 20, 2017 | 33.55 | 33.75 | 33.11 | 33.45 | 38,248 | +0.50(+1.52%) |
Dec 19, 2017 | 33.16 | 33.70 | 32.97 | 32.95 | 140,183 | -0.24(-0.72%) |
Dec 18, 2017 | 33.90 | 34.00 | 33.09 | 33.19 | 134,107 | -0.25(-0.75%) |
Dec 15, 2017 | 32.37 | 33.44 | 31.82 | 33.44 | 63,076 | +1.31(+4.08%) |
Dec 14, 2017 | 34.00 | 34.00 | 31.86 | 32.13 | 53,413 | -1.45(-4.32%) |
Dec 13, 2017 | 33.10 | 34.11 | 32.82 | 33.58 | 68,371 | +0.87(+2.66%) |
Dec 12, 2017 | 32.86 | 33.09 | 32.29 | 32.71 | 41,007 | -0.49(-1.48%) |
Dec 11, 2017 | 34.35 | 34.35 | 32.75 | 33.20 | 83,071 | +0.03(+0.09%) |
Dec 08, 2017 | 31.57 | 33.40 | 31.57 | 33.17 | 233,981 | +1.95(+6.25%) |
Dec 07, 2017 | 30.42 | 31.50 | 29.88 | 31.22 | 72,585 | +1.26(+4.21%) |
Dec 06, 2017 | 30.55 | 30.66 | 28.96 | 29.96 | 90,717 | -0.59(-1.93%) |
Dec 05, 2017 | 31.11 | 32.00 | 30.47 | 30.55 | 246,000 | -0.56(-1.80%) |
Dec 04, 2017 | 33.37 | 33.92 | 31.02 | 31.11 | 56,091 | -1.52(-4.66%) |
Dec 01, 2017 | 32.38 | 33.34 | 32.15 | 32.63 | 95,172 | +0.27(+0.83%) |
Nov 30, 2017 | 31.42 | 32.49 | 31.40 | 32.36 | 76,826 | +1.38(+4.45%) |
Nov 29, 2017 | 31.41 | 32.03 | 30.51 | 30.98 | 43,123 | -0.05(-0.16%) |
Nov 28, 2017 | 31.19 | 31.19 | 30.20 | 31.03 | 54,246 | +0.20(+0.65%) |
Nov 27, 2017 | 31.31 | 31.80 | 30.65 | 30.83 | 22,424 | -0.58(-1.85%) |
Nov 24, 2017 | 31.43 | 31.73 | 31.27 | 31.41 | 11,809 | +0.02(+0.06%) |
Nov 22, 2017 | 31.30 | 31.46 | 31.00 | 31.39 | 25,604 | +0.50(+1.62%) |
Nov 21, 2017 | 30.66 | 31.08 | 30.50 | 30.89 | 62,856 | +0.71(+2.37%) |
Nov 20, 2017 | 31.22 | 31.29 | 30.07 | 30.18 | 50,549 | -0.86(-2.76%) |
Nov 17, 2017 | 30.99 | 31.22 | 30.50 | 31.03 | 50,109 | +0.09(+0.29%) |
Nov 16, 2017 | 30.34 | 31.05 | 29.84 | 30.94 | 46,524 | +1.28(+4.32%) |
Nov 15, 2017 | 28.96 | 30.06 | 28.42 | 29.66 | 199,510 | +0.37(+1.26%) |
Nov 14, 2017 | 30.70 | 30.70 | 28.44 | 29.29 | 204,127 | -1.52(-4.93%) |
Nov 13, 2017 | 30.92 | 31.15 | 30.55 | 30.81 | 111,076 | -0.65(-2.07%) |
Nov 10, 2017 | 30.93 | 31.58 | 30.37 | 31.46 | 96,791 | +0.40(+1.29%) |
Nov 09, 2017 | 31.13 | 31.30 | 30.20 | 31.06 | 155,092 | -0.56(-1.77%) |
Nov 08, 2017 | 32.03 | 32.80 | 31.38 | 31.62 | 152,035 | -0.35(-1.09%) |
Nov 07, 2017 | 32.46 | 32.69 | 31.66 | 31.97 | 45,278 | -0.48(-1.48%) |
Nov 06, 2017 | 33.01 | 33.43 | 32.45 | 32.45 | 66,246 | -0.47(-1.43%) |
Nov 03, 2017 | 31.46 | 32.97 | 31.42 | 32.92 | 141,691 | +1.46(+4.64%) |
Nov 02, 2017 | 31.50 | 32.24 | 31.13 | 31.46 | 32,296 | +0.00(+0.00%) |
Nov 01, 2017 | 32.89 | 32.93 | 31.35 | 31.46 | 90,109 | -0.64(-1.99%) |
Oct 31, 2017 | 33.00 | 33.32 | 31.72 | 32.10 | 50,691 | -0.73(-2.22%) |
Oct 30, 2017 | 32.55 | 33.85 | 32.26 | 32.83 | 170,789 | +0.10(+0.31%) |
Oct 27, 2017 | 32.17 | 32.86 | 31.34 | 32.73 | 122,914 | +0.52(+1.61%) |
Oct 26, 2017 | 32.57 | 33.15 | 31.48 | 32.21 | 202,259 | -2.32(-6.72%) |
Oct 25, 2017 | 35.65 | 35.80 | 33.80 | 34.53 | 121,037 | -1.12(-3.13%) |
Oct 24, 2017 | 36.58 | 34.64 | 35.65 | 93,865 | -0.93(-2.55%) | |
Oct 23, 2017 | 38.00 | 38.00 | 36.46 | 36.58 | 99,956 | -1.32(-3.48%) |
Oct 20, 2017 | 38.47 | 38.55 | 37.20 | 37.90 | 113,602 | -1.17(-2.99%) |
Oct 19, 2017 | 38.85 | 39.70 | 38.20 | 39.07 | 66,663 | -0.25(-0.64%) |
Oct 18, 2017 | 40.81 | 40.81 | 39.30 | 39.32 | 52,253 | -0.86(-2.14%) |
Oct 17, 2017 | 39.67 | 40.64 | 39.61 | 40.18 | 91,766 | +0.46(+1.16%) |
Oct 16, 2017 | 39.78 | 41.40 | 39.31 | 39.72 | 82,458 | +0.16(+0.40%) |
Oct 13, 2017 | 40.00 | 40.00 | 39.33 | 39.56 | 68,607 | -0.29(-0.73%) |
Oct 12, 2017 | 40.76 | 40.76 | 39.45 | 39.85 | 46,706 | -0.62(-1.53%) |
Oct 11, 2017 | 40.50 | 40.55 | 40.15 | 40.47 | 37,282 | -0.29(-0.71%) |
Oct 10, 2017 | 41.08 | 40.15 | 40.76 | 30,072 | +0.09(+0.22%) | |
Oct 09, 2017 | 41.53 | 41.53 | 40.42 | 40.67 | 59,780 | -0.30(-0.73%) |
Oct 06, 2017 | 41.24 | 41.81 | 40.50 | 40.97 | 49,539 | -0.25(-0.61%) |
Oct 05, 2017 | 41.29 | 41.54 | 40.46 | 41.22 | 116,534 | +0.15(+0.37%) |
Oct 04, 2017 | 40.50 | 41.17 | 40.15 | 41.07 | 85,301 | +0.91(+2.27%) |
Oct 03, 2017 | 40.51 | 40.57 | 39.05 | 40.16 | 96,712 | -0.28(-0.69%) |
Oct 02, 2017 | 39.08 | 40.50 | 39.00 | 40.44 | 213,918 | +1.77(+4.58%) |
Sep 29, 2017 | 37.58 | 38.78 | 37.11 | 38.67 | 125,581 | +1.04(+2.76%) |
Sep 28, 2017 | 37.75 | 38.13 | 36.75 | 37.63 | 59,195 | +0.12(+0.32%) |
Sep 27, 2017 | 37.91 | 37.09 | 37.51 | 52,122 | +0.68(+1.85%) | |
Sep 26, 2017 | 38.26 | 38.34 | 36.75 | 36.83 | 46,842 | -1.08(-2.85%) |
Sep 25, 2017 | 37.55 | 38.50 | 37.39 | 37.91 | 60,525 | +0.39(+1.04%) |
Sep 22, 2017 | 37.52 | 37.61 | 36.68 | 37.52 | 84,010 | -0.32(-0.85%) |
Sep 21, 2017 | 38.60 | 38.66 | 37.78 | 37.84 | 38,965 | -0.59(-1.54%) |
Sep 20, 2017 | 37.73 | 38.74 | 37.47 | 38.43 | 64,954 | +0.98(+2.62%) |
Sep 19, 2017 | 38.05 | 38.15 | 37.26 | 37.45 | 60,991 | -0.75(-1.96%) |
Sep 18, 2017 | 38.40 | 38.84 | 37.84 | 38.20 | 173,628 | +0.08(+0.21%) |
Sep 15, 2017 | 38.10 | 38.78 | 37.66 | 38.12 | 53,539 | -0.10(-0.26%) |
Sep 14, 2017 | 38.34 | 39.05 | 37.50 | 38.22 | 31,758 | -0.67(-1.72%) |
Sep 13, 2017 | 39.34 | 39.34 | 38.58 | 38.89 | 35,479 | -0.40(-1.02%) |
Sep 12, 2017 | 39.16 | 39.29 | 38.33 | 39.29 | 35,939 | +0.33(+0.85%) |
Sep 11, 2017 | 40.00 | 40.00 | 38.32 | 38.96 | 40,786 | +0.07(+0.18%) |
Sep 08, 2017 | 39.08 | 39.75 | 38.66 | 38.89 | 41,321 | -0.45(-1.14%) |
Sep 07, 2017 | 39.18 | 39.75 | 37.87 | 39.34 | 64,805 | +0.30(+0.77%) |
Sep 06, 2017 | 39.23 | 39.61 | 38.19 | 39.04 | 66,865 | +0.48(+1.24%) |
Sep 05, 2017 | 39.25 | 39.67 | 37.35 | 38.56 | 276,703 | -0.97(-2.45%) |
Sep 01, 2017 | 38.75 | 39.85 | 37.99 | 39.53 | 129,492 | +0.84(+2.17%) |
Aug 31, 2017 | 35.97 | 38.75 | 35.91 | 38.69 | 177,513 | +3.06(+8.59%) |
Aug 30, 2017 | 33.59 | 36.11 | 33.55 | 35.63 | 281,082 | +2.06(+6.14%) |
Aug 29, 2017 | 32.33 | 33.82 | 32.33 | 33.57 | 37,685 | +0.21(+0.63%) |
Aug 28, 2017 | 32.66 | 33.59 | 32.66 | 33.36 | 58,373 | +1.76(+5.57%) |
Aug 25, 2017 | 32.65 | 32.75 | 31.50 | 31.60 | 38,885 | -0.55(-1.71%) |
Aug 24, 2017 | 31.10 | 32.32 | 30.96 | 32.15 | 115,542 | +1.07(+3.44%) |
Aug 23, 2017 | 31.13 | 31.56 | 30.90 | 31.08 | 27,419 | -0.39(-1.24%) |
Aug 22, 2017 | 30.15 | 31.63 | 30.14 | 31.47 | 54,869 | +1.68(+5.64%) |
Aug 21, 2017 | 29.88 | 29.97 | 29.26 | 29.79 | 62,095 | +0.21(+0.71%) |
Aug 18, 2017 | 29.82 | 30.20 | 29.25 | 29.58 | 30,696 | -0.24(-0.80%) |
Aug 17, 2017 | 31.72 | 31.72 | 29.80 | 29.82 | 77,798 | -1.63(-5.18%) |
Aug 16, 2017 | 31.56 | 32.00 | 31.25 | 31.45 | 27,095 | +0.28(+0.90%) |
Aug 15, 2017 | 31.80 | 31.80 | 31.00 | 31.17 | 18,629 | -0.05(-0.16%) |
Aug 14, 2017 | 31.08 | 31.46 | 31.00 | 31.22 | 62,737 | +0.87(+2.87%) |
Aug 11, 2017 | 29.78 | 30.70 | 29.75 | 30.35 | 77,125 | +0.62(+2.09%) |
Aug 10, 2017 | 32.07 | 32.07 | 29.70 | 29.73 | 109,286 | -2.87(-8.80%) |
Aug 09, 2017 | 32.25 | 33.00 | 31.93 | 32.60 | 34,751 | -0.30(-0.91%) |
Aug 08, 2017 | 33.54 | 34.15 | 32.62 | 32.90 | 78,744 | -0.95(-2.81%) |
Aug 07, 2017 | 33.32 | 33.91 | 33.10 | 33.85 | 33,760 | +0.60(+1.80%) |
Aug 04, 2017 | 33.32 | 32.41 | 33.25 | 133,409 | +0.34(+1.03%) | |
Aug 03, 2017 | 34.14 | 34.14 | 32.84 | 32.91 | 105,753 | -0.91(-2.69%) |
Aug 02, 2017 | 33.64 | 33.98 | 32.61 | 33.82 | 60,897 | +0.44(+1.32%) |
Aug 01, 2017 | 34.47 | 34.50 | 33.00 | 33.38 | 81,502 | -0.98(-2.85%) |
Jul 31, 2017 | 35.24 | 35.55 | 34.34 | 34.36 | 96,117 | -0.98(-2.77%) |
Jul 28, 2017 | 34.17 | 35.53 | 34.08 | 35.34 | 69,545 | +0.75(+2.17%) |
Jul 27, 2017 | 37.50 | 37.50 | 33.95 | 34.59 | 351,526 | -2.18(-5.93%) |
Jul 26, 2017 | 36.50 | 36.96 | 35.81 | 36.77 | 73,248 | +0.66(+1.83%) |
Jul 25, 2017 | 38.00 | 38.04 | 35.71 | 36.11 | 204,664 | -1.20(-3.21%) |
Jul 24, 2017 | 36.40 | 37.29 | 35.85 | 37.31 | 103,109 | +0.92(+2.52%) |
Jul 21, 2017 | 35.80 | 36.54 | 35.80 | 36.39 | 46,366 | +0.52(+1.45%) |
Jul 20, 2017 | 36.30 | 34.77 | 35.87 | 87,398 | +1.10(+3.16%) | |
Jul 19, 2017 | 34.39 | 35.50 | 34.39 | 34.77 | 200,828 | +1.46(+4.38%) |
Jul 18, 2017 | 33.37 | 33.37 | 32.53 | 33.31 | 218,048 | +0.02(+0.06%) |
Jul 17, 2017 | 33.80 | 34.35 | 33.26 | 33.29 | 45,391 | -0.43(-1.28%) |
Jul 14, 2017 | 33.83 | 34.33 | 33.60 | 33.72 | 55,674 | +0.05(+0.15%) |
Jul 13, 2017 | 33.33 | 34.19 | 31.89 | 33.67 | 132,934 | +0.69(+2.09%) |
Jul 12, 2017 | 32.77 | 33.09 | 32.53 | 32.98 | 93,250 | +0.69(+2.14%) |
Jul 11, 2017 | 31.75 | 32.51 | 31.55 | 32.29 | 70,427 | +0.51(+1.60%) |
Jul 10, 2017 | 32.97 | 32.97 | 31.26 | 31.78 | 96,287 | -0.71(-2.19%) |
Jul 07, 2017 | 32.35 | 32.86 | 32.10 | 32.49 | 98,351 | +0.58(+1.82%) |
Jul 06, 2017 | 32.70 | 33.02 | 31.40 | 31.91 | 245,006 | -1.58(-4.72%) |
Jul 05, 2017 | 32.20 | 33.68 | 31.91 | 33.49 | 109,873 | +1.28(+3.97%) |
Jul 03, 2017 | 32.30 | 32.84 | 31.85 | 32.21 | 70,811 | +0.36(+1.13%) |
Jun 30, 2017 | 32.75 | 32.85 | 31.59 | 31.85 | 119,772 | -0.72(-2.21%) |
Jun 29, 2017 | 33.93 | 33.93 | 31.37 | 32.57 | 109,005 | -1.47(-4.32%) |
Jun 28, 2017 | 32.40 | 34.21 | 32.03 | 34.04 | 183,642 | +1.96(+6.11%) |
Jun 27, 2017 | 35.10 | 35.10 | 32.07 | 32.08 | 129,196 | -2.92(-8.34%) |
Jun 26, 2017 | 35.76 | 35.76 | 34.33 | 35.00 | 170,329 | -0.35(-0.99%) |
Jun 23, 2017 | 35.50 | 33.85 | 35.35 | 176,876 | +0.18(+0.51%) | |
Jun 22, 2017 | 34.29 | 36.18 | 34.12 | 35.17 | 257,002 | +1.31(+3.87%) |
Jun 21, 2017 | 30.43 | 33.90 | 30.43 | 33.86 | 194,016 | +3.71(+12.31%) |
Jun 20, 2017 | 28.98 | 31.42 | 28.98 | 30.15 | 263,744 | +1.14(+3.93%) |
Jun 19, 2017 | 27.34 | 29.35 | 27.26 | 29.01 | 120,603 | +2.01(+7.44%) |
Jun 16, 2017 | 27.24 | 27.28 | 26.50 | 27.00 | 32,855 | -0.38(-1.39%) |
Jun 15, 2017 | 27.58 | 27.58 | 26.67 | 27.38 | 75,001 | -0.64(-2.28%) |
Jun 14, 2017 | 27.58 | 28.55 | 27.40 | 28.02 | 60,964 | +0.49(+1.78%) |
Jun 13, 2017 | 27.57 | 27.61 | 27.05 | 27.53 | 45,206 | +0.33(+1.21%) |
Jun 12, 2017 | 27.12 | 27.91 | 26.75 | 27.20 | 42,787 | -0.21(-0.77%) |
Jun 09, 2017 | 27.62 | 28.65 | 27.12 | 27.41 | 78,978 | -0.30(-1.08%) |
Jun 08, 2017 | 27.33 | 27.87 | 27.06 | 27.71 | 23,241 | +0.53(+1.95%) |
Jun 07, 2017 | 27.20 | 27.51 | 26.79 | 27.18 | 50,109 | +0.12(+0.44%) |
Jun 06, 2017 | 27.13 | 27.72 | 26.98 | 27.06 | 34,931 | -0.45(-1.64%) |
Jun 05, 2017 | 28.20 | 28.32 | 26.82 | 27.51 | 94,047 | -0.46(-1.64%) |
Jun 02, 2017 | 26.99 | 28.20 | 26.85 | 27.97 | 95,029 | +1.35(+5.07%) |