Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.57 | 33.72 | 33.10 | 33.12 | 379,832 | -0.51(-1.52%) |
May 30, 2018 | 33.49 | 33.85 | 33.32 | 33.63 | 432,513 | +0.52(+1.56%) |
May 29, 2018 | 33.45 | 33.72 | 32.90 | 33.11 | 435,042 | -0.70(-2.09%) |
May 25, 2018 | 33.81 | 33.81 | 33.81 | 0 | -0.07(-0.20%) | |
May 24, 2018 | 33.97 | 34.03 | 33.22 | 33.88 | 284,458 | -0.24(-0.70%) |
May 23, 2018 | 34.10 | 34.25 | 33.91 | 34.12 | 304,716 | -0.07(-0.20%) |
May 22, 2018 | 34.11 | 34.51 | 33.36 | 34.19 | 447,746 | +0.20(+0.57%) |
May 21, 2018 | 33.55 | 34.08 | 33.55 | 33.99 | 404,137 | +0.55(+1.65%) |
May 18, 2018 | 33.72 | 33.72 | 33.38 | 33.44 | 623,507 | -0.14(-0.40%) |
May 17, 2018 | 33.53 | 33.76 | 33.32 | 33.57 | 712,060 | +0.03(+0.10%) |
May 16, 2018 | 33.29 | 33.74 | 33.12 | 33.54 | 606,995 | +0.29(+0.87%) |
May 15, 2018 | 32.70 | 33.27 | 32.70 | 33.25 | 516,623 | +0.49(+1.50%) |
May 14, 2018 | 32.98 | 33.05 | 32.65 | 32.76 | 337,278 | -0.11(-0.34%) |
May 11, 2018 | 32.91 | 33.14 | 32.81 | 32.87 | 191,169 | +0.03(+0.10%) |
May 10, 2018 | 32.69 | 32.93 | 32.49 | 32.84 | 268,004 | +0.03(+0.08%) |
May 09, 2018 | 32.77 | 33.03 | 32.45 | 32.81 | 394,306 | +0.22(+0.68%) |
May 08, 2018 | 31.85 | 32.63 | 31.85 | 32.59 | 327,048 | +0.53(+1.64%) |
May 07, 2018 | 31.94 | 32.28 | 31.71 | 32.06 | 238,054 | +0.14(+0.45%) |
May 04, 2018 | 31.28 | 32.23 | 31.25 | 31.92 | 266,300 | +0.42(+1.32%) |
May 03, 2018 | 31.75 | 31.77 | 31.17 | 31.50 | 334,291 | -0.42(-1.30%) |
May 02, 2018 | 31.65 | 32.28 | 31.41 | 31.92 | 389,718 | +0.14(+0.45%) |
May 01, 2018 | 31.45 | 31.84 | 30.92 | 31.77 | 471,164 | +0.32(+1.03%) |
Apr 30, 2018 | 32.23 | 32.33 | 31.44 | 31.45 | 336,852 | -0.62(-1.93%) |
Apr 27, 2018 | 32.12 | 32.56 | 31.94 | 32.07 | 299,812 | +0.00(+0.00%) |
Apr 26, 2018 | 32.30 | 32.45 | 31.97 | 32.07 | 539,398 | -0.35(-1.07%) |
Apr 25, 2018 | 32.76 | 33.00 | 32.28 | 32.42 | 573,239 | -0.46(-1.39%) |
Apr 24, 2018 | 32.56 | 33.07 | 32.56 | 32.88 | 685,475 | +0.54(+1.68%) |
Apr 23, 2018 | 31.80 | 32.34 | 31.60 | 32.33 | 701,173 | +0.45(+1.41%) |
Apr 20, 2018 | 31.25 | 32.28 | 30.38 | 31.88 | 1,236,159 | -0.67(-2.06%) |
Apr 19, 2018 | 32.01 | 32.73 | 32.01 | 32.56 | 612,394 | +0.53(+1.64%) |
Apr 18, 2018 | 32.48 | 32.63 | 31.98 | 32.03 | 446,093 | -0.35(-1.08%) |
Apr 17, 2018 | 32.81 | 32.87 | 32.12 | 32.38 | 251,562 | -0.18(-0.55%) |
Apr 16, 2018 | 32.39 | 32.73 | 32.21 | 32.56 | 189,411 | +0.31(+0.97%) |
Apr 13, 2018 | 32.88 | 32.88 | 32.12 | 32.24 | 299,672 | -0.47(-1.43%) |
Apr 12, 2018 | 32.48 | 32.92 | 32.21 | 32.71 | 194,464 | +0.46(+1.42%) |
Apr 11, 2018 | 32.03 | 32.39 | 31.90 | 32.25 | 266,443 | -0.07(-0.21%) |
Apr 10, 2018 | 32.04 | 32.46 | 31.74 | 32.32 | 273,772 | +0.77(+2.45%) |
Apr 09, 2018 | 31.98 | 32.44 | 31.53 | 31.54 | 379,994 | -0.15(-0.48%) |
Apr 06, 2018 | 32.34 | 32.56 | 31.37 | 31.70 | 415,862 | -0.99(-3.02%) |
Apr 05, 2018 | 32.69 | 32.74 | 32.17 | 32.69 | 473,037 | +0.31(+0.96%) |
Apr 04, 2018 | 31.49 | 32.48 | 31.43 | 32.37 | 310,453 | +0.35(+1.08%) |
Apr 03, 2018 | 31.82 | 32.17 | 31.63 | 32.03 | 446,080 | +0.36(+1.15%) |
Apr 02, 2018 | 32.41 | 32.70 | 31.33 | 31.66 | 271,745 | -0.73(-2.27%) |
Mar 29, 2018 | 32.40 | 32.40 | 32.40 | 0 | -0.01(-0.03%) | |
Mar 28, 2018 | 32.04 | 32.58 | 31.37 | 32.41 | 521,386 | +0.47(+1.48%) |
Mar 27, 2018 | 32.31 | 32.40 | 31.68 | 31.93 | 546,880 | -0.41(-1.25%) |
Mar 26, 2018 | 31.77 | 32.36 | 31.27 | 32.34 | 381,641 | +1.07(+3.43%) |
Mar 23, 2018 | 32.79 | 32.89 | 31.20 | 31.27 | 560,354 | -1.43(-4.36%) |
Mar 22, 2018 | 33.34 | 33.67 | 32.62 | 32.69 | 404,402 | -1.17(-3.46%) |
Mar 21, 2018 | 33.83 | 34.15 | 33.50 | 33.87 | 288,197 | +0.08(+0.22%) |
Mar 20, 2018 | 34.11 | 34.18 | 33.66 | 33.79 | 225,393 | -0.22(-0.65%) |
Mar 19, 2018 | 34.23 | 34.31 | 33.38 | 34.01 | 377,308 | -0.21(-0.62%) |
Mar 16, 2018 | 34.32 | 34.80 | 34.14 | 34.22 | 1,280,728 | -0.14(-0.39%) |
Mar 15, 2018 | 33.87 | 34.37 | 33.77 | 34.36 | 356,869 | +0.45(+1.32%) |
Mar 14, 2018 | 34.61 | 34.70 | 33.79 | 33.91 | 357,346 | -0.51(-1.50%) |
Mar 13, 2018 | 34.62 | 34.81 | 34.29 | 34.42 | 368,869 | -0.11(-0.32%) |
Mar 12, 2018 | 34.36 | 34.73 | 34.33 | 34.53 | 586,512 | +0.21(+0.62%) |
Mar 09, 2018 | 33.72 | 34.38 | 33.50 | 34.32 | 768,535 | +0.79(+2.34%) |
Mar 08, 2018 | 33.97 | 33.99 | 32.90 | 33.54 | 286,441 | -0.43(-1.27%) |
Mar 07, 2018 | 33.59 | 34.22 | 31.66 | 33.97 | 393,011 | +0.08(+0.25%) |
Mar 06, 2018 | 33.49 | 33.99 | 33.16 | 33.88 | 346,896 | +0.47(+1.42%) |
Mar 05, 2018 | 33.03 | 33.66 | 32.14 | 33.41 | 436,518 | +0.23(+0.69%) |
Mar 02, 2018 | 32.60 | 33.29 | 32.19 | 33.18 | 668,739 | +0.41(+1.24%) |
Mar 01, 2018 | 32.83 | 33.29 | 32.60 | 32.78 | 277,107 | -0.06(-0.18%) |
Feb 28, 2018 | 33.82 | 33.91 | 32.79 | 32.84 | 356,150 | -0.79(-2.36%) |
Feb 27, 2018 | 34.11 | 34.61 | 33.62 | 33.63 | 236,304 | -0.50(-1.46%) |
Feb 26, 2018 | 34.04 | 34.14 | 33.67 | 34.13 | 193,331 | +0.26(+0.77%) |
Feb 23, 2018 | 33.59 | 33.87 | 32.39 | 33.87 | 253,511 | +0.35(+1.06%) |
Feb 22, 2018 | 34.26 | 34.37 | 33.51 | 33.51 | 208,139 | -0.62(-1.81%) |
Feb 21, 2018 | 33.82 | 34.54 | 33.80 | 34.13 | 468,925 | +0.38(+1.13%) |
Feb 20, 2018 | 34.09 | 34.09 | 33.48 | 33.75 | 411,559 | -0.35(-1.02%) |
Feb 16, 2018 | 34.09 | 34.09 | 34.09 | 0 | +0.49(+1.46%) | |
Feb 15, 2018 | 33.63 | 33.63 | 33.34 | 33.61 | 253,459 | +0.24(+0.73%) |
Feb 14, 2018 | 32.28 | 33.42 | 32.28 | 33.36 | 256,417 | +0.84(+2.60%) |
Feb 13, 2018 | 32.54 | 32.52 | 209,419 | +0.14(+0.42%) | ||
Feb 12, 2018 | 32.13 | 32.69 | 31.77 | 32.38 | 344,710 | +0.41(+1.27%) |
Feb 09, 2018 | 32.00 | 32.26 | 31.00 | 31.98 | 566,642 | +0.50(+1.58%) |
Feb 08, 2018 | 32.64 | 34.23 | 31.48 | 31.48 | 316,542 | -1.04(-3.19%) |
Feb 07, 2018 | 32.23 | 32.64 | 32.23 | 32.52 | 203,772 | +0.24(+0.76%) |
Feb 06, 2018 | 31.55 | 32.70 | 31.54 | 32.27 | 562,777 | -0.29(-0.88%) |
Feb 05, 2018 | 33.23 | 33.77 | 32.23 | 32.56 | 284,491 | -1.14(-3.38%) |
Feb 02, 2018 | 33.55 | 34.09 | 33.50 | 33.70 | 522,156 | -0.01(-0.02%) |
Feb 01, 2018 | 33.05 | 33.71 | 32.84 | 33.71 | 518,926 | +0.60(+1.81%) |
Jan 31, 2018 | 33.16 | 33.45 | 32.97 | 33.11 | 411,757 | +0.08(+0.23%) |
Jan 30, 2018 | 32.98 | 33.18 | 32.79 | 33.03 | 410,742 | -0.26(-0.79%) |
Jan 29, 2018 | 33.47 | 33.66 | 33.28 | 33.29 | 343,792 | -0.30(-0.90%) |
Jan 26, 2018 | 33.46 | 33.62 | 32.71 | 33.60 | 406,069 | +0.41(+1.25%) |
Jan 25, 2018 | 33.30 | 33.33 | 32.54 | 33.18 | 554,157 | +0.10(+0.31%) |
Jan 24, 2018 | 33.90 | 33.90 | 33.08 | 33.08 | 274,360 | -0.66(-1.95%) |
Jan 23, 2018 | 33.62 | 33.88 | 33.32 | 33.74 | 265,347 | -0.03(-0.07%) |
Jan 22, 2018 | 33.70 | 33.88 | 33.44 | 33.77 | 481,487 | +0.08(+0.23%) |
Jan 19, 2018 | 32.94 | 33.69 | 32.94 | 33.69 | 366,483 | +0.67(+2.02%) |
Jan 18, 2018 | 33.66 | 33.78 | 33.01 | 33.02 | 316,131 | -0.65(-1.93%) |
Jan 17, 2018 | 33.25 | 33.75 | 33.10 | 33.67 | 334,801 | +0.42(+1.27%) |
Jan 16, 2018 | 33.83 | 33.92 | 33.23 | 33.25 | 387,183 | -0.41(-1.20%) |
Jan 12, 2018 | 33.66 | 33.66 | 33.66 | 0 | +0.04(+0.13%) | |
Jan 11, 2018 | 33.24 | 33.77 | 33.23 | 33.61 | 377,019 | +0.51(+1.56%) |
Jan 10, 2018 | 33.85 | 33.10 | 443,893 | +0.57(+1.74%) | ||
Jan 09, 2018 | 32.64 | 33.06 | 32.52 | 32.53 | 484,163 | +0.05(+0.16%) |
Jan 08, 2018 | 32.69 | 32.76 | 32.47 | 32.48 | 408,816 | -0.18(-0.54%) |
Jan 05, 2018 | 32.85 | 32.85 | 32.30 | 32.66 | 345,203 | +0.02(+0.05%) |
Jan 04, 2018 | 32.98 | 33.28 | 32.58 | 32.64 | 405,969 | -0.09(-0.28%) |
Jan 03, 2018 | 32.88 | 32.94 | 32.42 | 32.74 | 260,675 | -0.19(-0.56%) |
Jan 02, 2018 | 33.51 | 33.25 | 32.71 | 32.92 | 364,497 | -0.33(-0.99%) |
Dec 29, 2017 | 33.25 | 33.25 | 33.25 | 0 | -0.18(-0.53%) | |
Dec 28, 2017 | 33.24 | 33.43 | 32.97 | 33.43 | 252,299 | +0.33(+0.99%) |
Dec 27, 2017 | 33.15 | 33.27 | 32.88 | 33.10 | 412,210 | -0.04(-0.13%) |
Dec 26, 2017 | 33.36 | 33.44 | 32.91 | 33.14 | 189,556 | -0.23(-0.68%) |
Dec 22, 2017 | 33.49 | 33.49 | 33.04 | 33.37 | 215,971 | -0.15(-0.45%) |
Dec 21, 2017 | 33.30 | 33.62 | 33.07 | 33.52 | 229,952 | +0.43(+1.30%) |
Dec 20, 2017 | 33.63 | 33.63 | 32.69 | 33.09 | 240,211 | -0.21(-0.63%) |
Dec 19, 2017 | 33.77 | 33.96 | 33.12 | 33.30 | 575,644 | -0.23(-0.68%) |
Dec 18, 2017 | 33.07 | 33.64 | 33.07 | 33.53 | 575,709 | +0.81(+2.48%) |
Dec 15, 2017 | 33.07 | 31.86 | 32.72 | 1,682,810 | +0.94(+2.95%) | |
Dec 14, 2017 | 32.14 | 32.32 | 31.66 | 31.78 | 620,267 | -0.22(-0.69%) |
Dec 13, 2017 | 32.18 | 32.70 | 31.91 | 32.00 | 395,331 | -0.19(-0.58%) |
Dec 12, 2017 | 32.04 | 32.44 | 31.93 | 32.19 | 394,681 | +0.35(+1.09%) |
Dec 11, 2017 | 32.12 | 32.25 | 31.73 | 31.84 | 370,335 | -0.27(-0.84%) |
Dec 08, 2017 | 32.73 | 32.73 | 32.02 | 32.11 | 393,479 | -0.34(-1.04%) |
Dec 07, 2017 | 32.42 | 32.80 | 31.77 | 32.45 | 326,909 | -0.09(-0.29%) |
Dec 06, 2017 | 32.80 | 33.02 | 32.51 | 32.54 | 223,305 | -0.30(-0.90%) |
Dec 05, 2017 | 34.02 | 34.02 | 32.82 | 32.84 | 423,840 | -1.00(-2.94%) |
Dec 04, 2017 | 34.53 | 34.53 | 33.75 | 33.83 | 584,272 | +0.04(+0.12%) |
Dec 01, 2017 | 33.61 | 33.88 | 32.76 | 33.79 | 555,666 | +0.16(+0.47%) |
Nov 30, 2017 | 34.15 | 34.19 | 33.46 | 33.63 | 513,833 | -0.22(-0.64%) |
Nov 29, 2017 | 32.77 | 33.99 | 32.62 | 33.85 | 629,929 | +1.29(+3.97%) |
Nov 28, 2017 | 31.46 | 32.62 | 31.36 | 32.56 | 653,229 | +1.24(+3.97%) |
Nov 27, 2017 | 31.31 | 31.74 | 31.31 | 31.31 | 173,611 | +0.01(+0.03%) |
Nov 24, 2017 | 31.70 | 31.78 | 31.24 | 31.31 | 148,004 | -0.22(-0.69%) |
Nov 22, 2017 | 31.99 | 32.16 | 31.51 | 31.52 | 409,157 | -0.46(-1.44%) |
Nov 21, 2017 | 31.73 | 31.99 | 31.50 | 31.99 | 432,449 | +0.42(+1.33%) |
Nov 20, 2017 | 31.15 | 31.57 | 31.08 | 31.57 | 210,013 | +0.48(+1.54%) |
Nov 17, 2017 | 30.58 | 31.17 | 30.43 | 31.09 | 489,978 | +0.33(+1.06%) |
Nov 16, 2017 | 30.85 | 30.99 | 30.55 | 30.76 | 339,896 | +0.00(+0.00%) |
Nov 15, 2017 | 30.26 | 30.86 | 30.26 | 30.76 | 339,661 | +0.12(+0.38%) |
Nov 14, 2017 | 30.35 | 30.86 | 30.28 | 30.64 | 377,676 | -0.02(-0.05%) |
Nov 13, 2017 | 30.00 | 30.73 | 29.81 | 30.66 | 422,533 | +0.38(+1.25%) |
Nov 10, 2017 | 30.40 | 30.50 | 30.16 | 30.28 | 316,971 | +0.04(+0.14%) |
Nov 09, 2017 | 30.47 | 30.92 | 30.00 | 30.24 | 377,990 | -0.43(-1.40%) |
Nov 08, 2017 | 30.56 | 30.72 | 30.23 | 30.67 | 340,637 | -0.05(-0.16%) |
Nov 07, 2017 | 31.71 | 31.80 | 30.62 | 30.72 | 378,282 | -0.96(-3.02%) |
Nov 06, 2017 | 31.78 | 31.86 | 31.55 | 31.67 | 243,427 | -0.19(-0.61%) |
Nov 03, 2017 | 32.23 | 32.23 | 31.76 | 31.87 | 376,679 | -0.38(-1.17%) |
Nov 02, 2017 | 31.73 | 32.32 | 31.41 | 32.25 | 382,435 | +0.45(+1.43%) |
Nov 01, 2017 | 32.09 | 32.09 | 31.49 | 31.79 | 577,926 | -0.08(-0.26%) |
Oct 31, 2017 | 31.22 | 32.00 | 31.13 | 31.88 | 574,646 | +0.71(+2.29%) |
Oct 30, 2017 | 31.70 | 31.70 | 31.05 | 31.16 | 433,205 | -0.60(-1.90%) |
Oct 27, 2017 | 31.31 | 31.78 | 31.15 | 31.77 | 295,886 | +0.48(+1.53%) |
Oct 26, 2017 | 30.89 | 31.30 | 30.84 | 31.29 | 196,112 | +0.46(+1.50%) |
Oct 25, 2017 | 31.04 | 31.07 | 30.42 | 30.83 | 238,287 | -0.18(-0.57%) |
Oct 24, 2017 | 30.97 | 31.35 | 30.96 | 31.00 | 324,711 | +0.16(+0.52%) |
Oct 23, 2017 | 31.37 | 31.37 | 30.76 | 30.84 | 405,150 | -0.43(-1.37%) |
Oct 20, 2017 | 31.62 | 31.62 | 31.07 | 31.27 | 673,507 | +0.08(+0.27%) |
Oct 19, 2017 | 30.62 | 31.46 | 30.47 | 31.19 | 384,129 | +0.12(+0.38%) |
Oct 18, 2017 | 31.01 | 31.20 | 30.89 | 31.07 | 491,035 | +0.27(+0.87%) |
Oct 17, 2017 | 31.21 | 31.26 | 30.76 | 30.80 | 263,869 | -0.27(-0.86%) |
Oct 16, 2017 | 30.99 | 31.34 | 30.23 | 31.07 | 486,410 | +0.21(+0.68%) |
Oct 13, 2017 | 31.15 | 31.28 | 30.85 | 30.86 | 639,750 | -0.45(-1.45%) |
Oct 12, 2017 | 31.60 | 31.60 | 31.25 | 31.31 | 261,374 | -0.24(-0.75%) |
Oct 11, 2017 | 31.68 | 31.82 | 31.46 | 31.55 | 276,348 | -0.14(-0.45%) |
Oct 10, 2017 | 31.62 | 31.73 | 31.47 | 31.69 | 275,349 | +0.10(+0.32%) |
Oct 09, 2017 | 31.75 | 31.75 | 31.47 | 31.59 | 255,718 | +0.00(+0.00%) |
Oct 06, 2017 | 31.83 | 31.91 | 31.30 | 31.59 | 266,234 | -0.08(-0.24%) |
Oct 05, 2017 | 31.33 | 31.96 | 31.25 | 31.67 | 392,397 | +0.33(+1.05%) |
Oct 04, 2017 | 31.78 | 31.91 | 31.25 | 31.34 | 313,009 | -0.53(-1.66%) |
Oct 03, 2017 | 31.91 | 31.91 | 31.50 | 31.87 | 373,565 | +0.06(+0.18%) |
Oct 02, 2017 | 31.53 | 31.88 | 31.22 | 31.81 | 609,206 | +0.10(+0.32%) |
Sep 29, 2017 | 31.51 | 32.06 | 31.12 | 31.71 | 785,990 | +0.34(+1.07%) |
Sep 28, 2017 | 31.44 | 31.46 | 30.95 | 31.37 | 354,537 | +0.13(+0.40%) |
Sep 27, 2017 | 30.74 | 31.33 | 30.49 | 31.25 | 506,023 | +0.99(+3.28%) |
Sep 26, 2017 | 30.11 | 30.38 | 29.81 | 30.26 | 325,778 | +0.24(+0.81%) |
Sep 25, 2017 | 29.62 | 30.02 | 29.53 | 30.01 | 451,886 | +0.21(+0.70%) |
Sep 22, 2017 | 29.38 | 29.84 | 28.48 | 29.80 | 335,541 | +0.24(+0.82%) |
Sep 21, 2017 | 29.14 | 29.66 | 29.07 | 29.56 | 617,883 | +0.45(+1.56%) |
Sep 20, 2017 | 28.58 | 29.21 | 28.28 | 29.11 | 539,637 | +0.54(+1.89%) |
Sep 19, 2017 | 28.14 | 28.57 | 28.04 | 28.56 | 590,311 | +0.46(+1.62%) |
Sep 18, 2017 | 27.74 | 28.18 | 27.62 | 28.11 | 425,419 | +0.48(+1.74%) |
Sep 15, 2017 | 27.36 | 27.67 | 27.31 | 27.63 | 929,822 | +0.32(+1.18%) |
Sep 14, 2017 | 27.85 | 27.85 | 27.22 | 27.31 | 537,722 | -0.42(-1.52%) |
Sep 13, 2017 | 27.52 | 28.04 | 27.52 | 27.73 | 582,028 | +0.12(+0.42%) |
Sep 12, 2017 | 27.14 | 27.71 | 27.14 | 27.61 | 632,037 | +0.55(+2.02%) |
Sep 11, 2017 | 27.10 | 27.32 | 26.88 | 27.07 | 496,132 | +0.41(+1.55%) |
Sep 08, 2017 | 25.97 | 26.77 | 25.97 | 26.65 | 978,293 | +0.59(+2.25%) |
Sep 07, 2017 | 26.75 | 26.78 | 25.98 | 26.07 | 231,341 | -0.68(-2.54%) |
Sep 06, 2017 | 26.79 | 26.98 | 26.65 | 26.74 | 245,266 | +0.12(+0.47%) |
Sep 05, 2017 | 27.33 | 27.33 | 26.53 | 26.62 | 266,980 | -0.91(-3.31%) |
Sep 01, 2017 | 27.50 | 27.76 | 27.43 | 27.53 | 585,540 | +0.05(+0.18%) |
Aug 31, 2017 | 27.64 | 27.91 | 27.45 | 27.48 | 492,165 | -0.03(-0.12%) |
Aug 30, 2017 | 27.68 | 27.78 | 27.49 | 27.51 | 252,453 | -0.09(-0.33%) |
Aug 29, 2017 | 27.36 | 27.83 | 27.20 | 27.60 | 262,793 | -0.17(-0.60%) |
Aug 28, 2017 | 27.97 | 28.39 | 27.60 | 27.77 | 228,890 | -0.12(-0.42%) |
Aug 25, 2017 | 27.89 | 28.04 | 27.73 | 27.89 | 112,636 | +0.15(+0.54%) |
Aug 24, 2017 | 27.66 | 27.76 | 27.43 | 27.74 | 158,116 | +0.16(+0.57%) |
Aug 23, 2017 | 27.19 | 27.87 | 27.19 | 27.58 | 170,183 | +0.07(+0.24%) |
Aug 22, 2017 | 27.34 | 27.53 | 27.20 | 27.51 | 225,935 | +0.32(+1.19%) |
Aug 21, 2017 | 27.30 | 27.47 | 27.04 | 27.19 | 238,516 | -0.10(-0.36%) |
Aug 18, 2017 | 26.98 | 27.40 | 26.81 | 27.29 | 573,077 | +0.07(+0.27%) |
Aug 17, 2017 | 28.08 | 28.18 | 27.17 | 27.22 | 390,133 | -1.03(-3.66%) |
Aug 16, 2017 | 28.49 | 28.65 | 28.19 | 28.25 | 243,781 | -0.11(-0.38%) |
Aug 15, 2017 | 28.73 | 28.82 | 28.32 | 28.36 | 252,942 | -0.15(-0.52%) |
Aug 14, 2017 | 28.07 | 28.55 | 28.06 | 28.51 | 260,027 | +0.74(+2.65%) |
Aug 11, 2017 | 28.22 | 28.29 | 27.55 | 27.77 | 460,671 | -0.26(-0.92%) |
Aug 10, 2017 | 28.52 | 28.71 | 28.01 | 28.03 | 413,317 | -0.69(-2.39%) |
Aug 09, 2017 | 28.74 | 28.96 | 28.49 | 28.71 | 362,498 | -0.35(-1.20%) |
Aug 08, 2017 | 28.78 | 29.54 | 28.70 | 29.06 | 363,458 | +0.22(+0.77%) |
Aug 07, 2017 | 28.99 | 29.02 | 28.75 | 28.84 | 153,144 | -0.16(-0.54%) |
Aug 04, 2017 | 28.95 | 29.23 | 28.92 | 28.99 | 168,736 | +0.31(+1.10%) |
Aug 03, 2017 | 28.97 | 29.12 | 28.53 | 28.68 | 154,353 | -0.36(-1.23%) |
Aug 02, 2017 | 29.10 | 29.25 | 28.87 | 29.04 | 195,303 | -0.09(-0.31%) |
Aug 01, 2017 | 28.97 | 29.17 | 28.86 | 29.13 | 316,937 | +0.23(+0.80%) |
Jul 31, 2017 | 28.50 | 28.92 | 28.46 | 28.90 | 344,086 | +0.52(+1.84%) |
Jul 28, 2017 | 28.55 | 28.58 | 28.15 | 28.37 | 364,550 | -0.29(-1.01%) |
Jul 27, 2017 | 29.04 | 29.18 | 28.65 | 28.66 | 576,570 | -0.37(-1.28%) |
Jul 26, 2017 | 29.87 | 29.87 | 28.99 | 29.04 | 334,594 | -0.73(-2.45%) |
Jul 25, 2017 | 29.51 | 30.10 | 29.49 | 29.76 | 516,703 | +0.78(+2.68%) |
Jul 24, 2017 | 29.04 | 29.26 | 28.93 | 28.99 | 410,774 | +0.04(+0.14%) |
Jul 21, 2017 | 29.88 | 29.90 | 28.93 | 28.94 | 466,307 | -0.35(-1.19%) |
Jul 20, 2017 | 29.58 | 29.26 | 29.29 | 434,706 | -0.12(-0.39%) | |
Jul 19, 2017 | 29.41 | 29.61 | 29.08 | 29.41 | 325,140 | +0.01(+0.03%) |
Jul 18, 2017 | 29.29 | 29.53 | 29.13 | 29.40 | 224,804 | -0.07(-0.25%) |
Jul 17, 2017 | 29.55 | 29.66 | 29.35 | 29.47 | 265,851 | -0.07(-0.22%) |
Jul 14, 2017 | 29.54 | 29.73 | 29.27 | 29.54 | 267,299 | -0.31(-1.05%) |
Jul 13, 2017 | 29.84 | 30.06 | 29.57 | 29.86 | 394,826 | +0.02(+0.08%) |
Jul 12, 2017 | 29.85 | 30.18 | 29.71 | 29.83 | 244,874 | -0.04(-0.14%) |
Jul 11, 2017 | 30.15 | 30.15 | 29.62 | 29.87 | 695,523 | -0.29(-0.95%) |
Jul 10, 2017 | 30.28 | 30.62 | 30.13 | 30.16 | 302,044 | -0.29(-0.96%) |
Jul 07, 2017 | 30.36 | 30.57 | 29.99 | 30.45 | 224,228 | +0.29(+0.95%) |
Jul 06, 2017 | 30.52 | 30.71 | 30.01 | 30.16 | 302,231 | -0.38(-1.24%) |
Jul 05, 2017 | 30.74 | 31.05 | 30.24 | 30.54 | 216,412 | -0.17(-0.56%) |
Jul 03, 2017 | 30.27 | 30.99 | 30.15 | 30.71 | 194,738 | +0.59(+1.97%) |
Jun 30, 2017 | 30.11 | 30.18 | 29.64 | 30.12 | 586,432 | +0.15(+0.49%) |
Jun 29, 2017 | 30.19 | 30.39 | 29.64 | 29.97 | 352,359 | +0.30(+1.00%) |
Jun 28, 2017 | 29.38 | 29.83 | 29.04 | 29.68 | 396,282 | +0.59(+2.04%) |
Jun 27, 2017 | 29.22 | 29.46 | 29.05 | 29.09 | 363,697 | +0.01(+0.03%) |
Jun 26, 2017 | 28.99 | 29.46 | 28.67 | 29.08 | 421,661 | +0.16(+0.57%) |
Jun 23, 2017 | 29.04 | 28.58 | 28.91 | 1,304,836 | +0.07(+0.26%) | |
Jun 22, 2017 | 29.13 | 29.58 | 28.77 | 28.84 | 281,076 | -0.37(-1.27%) |
Jun 21, 2017 | 29.62 | 29.69 | 29.15 | 29.21 | 410,458 | -0.35(-1.17%) |
Jun 20, 2017 | 29.74 | 29.81 | 29.47 | 29.55 | 318,218 | -0.33(-1.10%) |
Jun 19, 2017 | 30.16 | 30.37 | 29.78 | 29.88 | 389,883 | -0.16(-0.52%) |
Jun 16, 2017 | 29.79 | 30.18 | 29.64 | 30.04 | 1,570,723 | +0.07(+0.25%) |
Jun 15, 2017 | 29.64 | 30.29 | 29.64 | 29.97 | 291,246 | +0.11(+0.36%) |
Jun 14, 2017 | 29.87 | 30.06 | 28.43 | 29.86 | 962,618 | -0.33(-1.09%) |
Jun 13, 2017 | 30.03 | 30.44 | 29.94 | 30.19 | 529,809 | +0.17(+0.58%) |
Jun 12, 2017 | 30.20 | 30.78 | 29.58 | 30.01 | 467,913 | -0.20(-0.65%) |
Jun 09, 2017 | 29.24 | 30.47 | 29.10 | 30.21 | 534,900 | +1.28(+4.41%) |
Jun 08, 2017 | 27.61 | 29.38 | 27.51 | 28.94 | 596,898 | +1.32(+4.80%) |
Jun 07, 2017 | 27.26 | 27.70 | 27.00 | 27.61 | 318,174 | +0.56(+2.07%) |
Jun 06, 2017 | 26.90 | 27.37 | 26.79 | 27.05 | 438,848 | -0.13(-0.48%) |
Jun 05, 2017 | 27.09 | 27.46 | 26.90 | 27.18 | 279,662 | +0.10(+0.36%) |
Jun 02, 2017 | 26.90 | 27.39 | 26.70 | 27.09 | 459,720 | -0.15(-0.54%) |