Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.54 | 34.20 | 33.17 | 34.02 | 793,429 | +0.47(+1.40%) |
May 30, 2018 | 32.90 | 33.63 | 32.58 | 33.55 | 610,308 | +0.86(+2.63%) |
May 29, 2018 | 32.31 | 32.95 | 32.07 | 32.69 | 411,210 | +0.20(+0.62%) |
May 25, 2018 | 32.49 | 32.49 | 32.49 | 0 | +0.02(+0.06%) | |
May 24, 2018 | 31.91 | 32.70 | 31.79 | 32.47 | 670,823 | +0.61(+1.91%) |
May 23, 2018 | 31.03 | 32.15 | 30.92 | 31.86 | 893,704 | +0.34(+1.08%) |
May 22, 2018 | 32.82 | 33.17 | 31.43 | 31.52 | 966,482 | -1.14(-3.49%) |
May 21, 2018 | 32.49 | 33.74 | 32.09 | 32.66 | 1,153,775 | +1.81(+5.87%) |
May 18, 2018 | 32.47 | 32.47 | 30.71 | 30.85 | 1,808,447 | -1.57(-4.84%) |
May 17, 2018 | 32.42 | 32.81 | 31.93 | 32.42 | 954,143 | +0.49(+1.53%) |
May 16, 2018 | 31.71 | 32.59 | 31.65 | 31.93 | 2,893,932 | +0.82(+2.64%) |
May 15, 2018 | 33.50 | 33.65 | 30.78 | 31.11 | 2,627,951 | -3.09(-9.04%) |
May 14, 2018 | 33.29 | 34.57 | 33.29 | 34.20 | 814,703 | +1.20(+3.64%) |
May 11, 2018 | 32.85 | 34.25 | 32.80 | 33.00 | 889,656 | +0.29(+0.89%) |
May 10, 2018 | 35.07 | 36.61 | 32.52 | 32.71 | 2,272,788 | -2.27(-6.49%) |
May 09, 2018 | 34.45 | 35.79 | 34.11 | 34.98 | 1,224,125 | +0.70(+2.04%) |
May 08, 2018 | 33.90 | 34.43 | 33.31 | 34.28 | 415,134 | +0.40(+1.18%) |
May 07, 2018 | 32.99 | 34.18 | 32.63 | 33.88 | 959,230 | +1.19(+3.64%) |
May 04, 2018 | 33.74 | 34.11 | 32.39 | 32.69 | 1,162,809 | -1.09(-3.23%) |
May 03, 2018 | 33.50 | 34.12 | 32.52 | 33.78 | 503,968 | +0.78(+2.36%) |
May 02, 2018 | 33.09 | 34.20 | 32.55 | 33.00 | 502,131 | +0.01(+0.03%) |
May 01, 2018 | 31.05 | 33.05 | 30.96 | 32.99 | 962,006 | +1.74(+5.57%) |
Apr 30, 2018 | 31.00 | 31.82 | 30.58 | 31.25 | 987,801 | +0.63(+2.06%) |
Apr 27, 2018 | 32.19 | 32.49 | 30.45 | 30.62 | 1,225,319 | -1.37(-4.28%) |
Apr 26, 2018 | 32.86 | 33.62 | 31.80 | 31.99 | 1,402,833 | -0.36(-1.11%) |
Apr 25, 2018 | 33.74 | 33.77 | 32.05 | 32.35 | 654,232 | -1.52(-4.49%) |
Apr 24, 2018 | 35.69 | 35.71 | 33.43 | 33.87 | 785,908 | -1.53(-4.32%) |
Apr 23, 2018 | 36.34 | 36.57 | 35.20 | 35.40 | 295,363 | -0.58(-1.61%) |
Apr 20, 2018 | 37.28 | 37.34 | 35.88 | 35.98 | 384,425 | -1.54(-4.10%) |
Apr 19, 2018 | 38.14 | 39.21 | 37.43 | 37.52 | 688,521 | -0.59(-1.55%) |
Apr 18, 2018 | 37.36 | 38.20 | 36.48 | 38.11 | 582,079 | +0.76(+2.03%) |
Apr 17, 2018 | 35.34 | 37.36 | 35.21 | 37.35 | 709,901 | +2.35(+6.71%) |
Apr 16, 2018 | 34.78 | 35.14 | 33.33 | 35.00 | 753,247 | +0.33(+0.95%) |
Apr 13, 2018 | 34.63 | 35.11 | 33.70 | 34.67 | 754,959 | +0.17(+0.49%) |
Apr 12, 2018 | 34.00 | 34.74 | 33.75 | 34.50 | 740,624 | +0.80(+2.37%) |
Apr 11, 2018 | 33.26 | 34.40 | 32.95 | 33.70 | 316,869 | +0.49(+1.48%) |
Apr 10, 2018 | 32.81 | 33.55 | 31.60 | 33.21 | 699,336 | +1.19(+3.72%) |
Apr 09, 2018 | 32.81 | 33.43 | 31.92 | 32.02 | 353,374 | -0.54(-1.66%) |
Apr 06, 2018 | 33.88 | 34.30 | 32.51 | 32.56 | 346,308 | -1.74(-5.07%) |
Apr 05, 2018 | 34.12 | 34.71 | 33.53 | 34.30 | 488,461 | +0.54(+1.60%) |
Apr 04, 2018 | 33.00 | 34.07 | 32.60 | 33.76 | 511,363 | +0.03(+0.09%) |
Apr 03, 2018 | 32.89 | 33.80 | 32.59 | 33.73 | 379,832 | +1.11(+3.40%) |
Apr 02, 2018 | 34.17 | 34.49 | 32.42 | 32.62 | 584,624 | -1.52(-4.45%) |
Mar 29, 2018 | 34.14 | 34.14 | 34.14 | 0 | +0.83(+2.49%) | |
Mar 28, 2018 | 34.93 | 35.00 | 33.17 | 33.31 | 533,002 | -1.67(-4.77%) |
Mar 27, 2018 | 37.33 | 37.70 | 34.75 | 34.98 | 451,686 | -2.05(-5.54%) |
Mar 26, 2018 | 36.03 | 37.16 | 35.92 | 37.03 | 309,144 | +1.71(+4.84%) |
Mar 23, 2018 | 36.75 | 37.03 | 35.27 | 35.32 | 365,602 | -1.23(-3.37%) |
Mar 22, 2018 | 37.36 | 38.02 | 36.43 | 36.55 | 287,856 | -1.21(-3.20%) |
Mar 21, 2018 | 36.45 | 38.00 | 36.26 | 37.76 | 551,266 | +1.22(+3.34%) |
Mar 20, 2018 | 35.06 | 37.00 | 34.94 | 36.54 | 516,887 | +1.51(+4.31%) |
Mar 19, 2018 | 36.28 | 36.93 | 34.70 | 35.03 | 606,707 | -1.34(-3.68%) |
Mar 16, 2018 | 36.39 | 37.29 | 36.06 | 36.37 | 533,854 | +0.13(+0.36%) |
Mar 15, 2018 | 37.05 | 37.13 | 35.71 | 36.24 | 488,175 | -0.57(-1.55%) |
Mar 14, 2018 | 36.49 | 37.47 | 36.22 | 36.81 | 479,746 | +0.58(+1.60%) |
Mar 13, 2018 | 37.57 | 38.21 | 35.88 | 36.23 | 588,964 | -1.90(-4.98%) |
Mar 12, 2018 | 38.25 | 38.42 | 37.25 | 38.13 | 376,571 | -0.29(-0.75%) |
Mar 09, 2018 | 38.10 | 38.49 | 37.77 | 38.42 | 228,766 | +0.72(+1.91%) |
Mar 08, 2018 | 38.54 | 38.88 | 37.54 | 37.70 | 314,612 | -0.47(-1.23%) |
Mar 07, 2018 | 38.78 | 37.52 | 38.17 | 364,307 | +0.11(+0.29%) | |
Mar 06, 2018 | 38.00 | 38.16 | 37.33 | 38.06 | 605,291 | +0.22(+0.58%) |
Mar 05, 2018 | 36.50 | 38.01 | 36.35 | 37.84 | 919,180 | +1.21(+3.30%) |
Mar 02, 2018 | 34.45 | 36.70 | 33.83 | 36.63 | 1,094,193 | +1.83(+5.26%) |
Mar 01, 2018 | 34.25 | 35.11 | 33.02 | 34.80 | 864,841 | +0.61(+1.78%) |
Feb 28, 2018 | 33.07 | 34.67 | 33.07 | 34.19 | 883,845 | +1.44(+4.40%) |
Feb 27, 2018 | 33.74 | 34.00 | 32.15 | 32.75 | 526,021 | -0.75(-2.24%) |
Feb 26, 2018 | 33.50 | 34.79 | 33.21 | 33.50 | 885,844 | +0.12(+0.36%) |
Feb 23, 2018 | 34.17 | 34.49 | 32.40 | 33.38 | 775,435 | -0.37(-1.10%) |
Feb 22, 2018 | 35.81 | 29.52 | 33.75 | 2,021,297 | +4.23(+14.33%) | |
Feb 21, 2018 | 29.56 | 30.22 | 29.29 | 29.52 | 674,798 | +0.22(+0.75%) |
Feb 20, 2018 | 29.14 | 29.72 | 28.61 | 29.30 | 498,069 | -0.11(-0.37%) |
Feb 16, 2018 | 29.41 | 29.41 | 29.41 | 0 | +0.42(+1.45%) | |
Feb 15, 2018 | 27.77 | 29.02 | 27.74 | 28.99 | 531,824 | +1.35(+4.88%) |
Feb 14, 2018 | 26.29 | 28.59 | 26.29 | 27.64 | 647,787 | +1.23(+4.66%) |
Feb 13, 2018 | 25.96 | 26.55 | 25.88 | 26.41 | 351,814 | +0.40(+1.54%) |
Feb 12, 2018 | 25.81 | 26.18 | 25.00 | 26.01 | 632,239 | +0.47(+1.84%) |
Feb 09, 2018 | 26.42 | 26.81 | 24.50 | 25.54 | 906,539 | -0.73(-2.78%) |
Feb 08, 2018 | 27.41 | 27.60 | 26.24 | 26.27 | 579,336 | -0.97(-3.56%) |
Feb 07, 2018 | 27.37 | 27.37 | 26.76 | 27.24 | 346,191 | +0.06(+0.22%) |
Feb 06, 2018 | 26.00 | 27.50 | 25.53 | 27.18 | 658,951 | +0.31(+1.15%) |
Feb 05, 2018 | 26.91 | 27.14 | 26.50 | 26.87 | 491,655 | -0.33(-1.21%) |
Feb 02, 2018 | 27.96 | 28.04 | 27.08 | 27.20 | 293,400 | -1.02(-3.61%) |
Feb 01, 2018 | 27.50 | 28.55 | 27.22 | 28.22 | 456,933 | +0.82(+2.99%) |
Jan 31, 2018 | 28.50 | 28.60 | 26.65 | 27.40 | 1,193,046 | -1.91(-6.52%) |
Jan 30, 2018 | 29.45 | 29.95 | 29.17 | 29.31 | 323,170 | -0.30(-1.01%) |
Jan 29, 2018 | 30.84 | 30.84 | 29.51 | 29.61 | 459,665 | -0.87(-2.85%) |
Jan 26, 2018 | 30.51 | 31.37 | 29.94 | 30.48 | 731,761 | +0.48(+1.60%) |
Jan 25, 2018 | 29.85 | 31.60 | 28.55 | 30.00 | 1,619,461 | +2.17(+7.80%) |
Jan 24, 2018 | 28.59 | 28.96 | 27.10 | 27.83 | 969,808 | -0.73(-2.56%) |
Jan 23, 2018 | 28.20 | 28.62 | 28.11 | 28.56 | 251,830 | +0.24(+0.85%) |
Jan 22, 2018 | 28.32 | 28.48 | 28.01 | 28.32 | 209,163 | +0.05(+0.18%) |
Jan 19, 2018 | 28.08 | 28.42 | 27.34 | 28.27 | 686,713 | +0.18(+0.64%) |
Jan 18, 2018 | 26.83 | 28.52 | 26.30 | 28.09 | 873,869 | +1.38(+5.17%) |
Jan 17, 2018 | 26.42 | 26.92 | 26.07 | 26.71 | 251,382 | +0.45(+1.71%) |
Jan 16, 2018 | 27.09 | 27.59 | 25.89 | 26.26 | 633,928 | -0.71(-2.63%) |
Jan 12, 2018 | 26.97 | 26.97 | 26.97 | 0 | +0.87(+3.33%) | |
Jan 11, 2018 | 26.51 | 26.85 | 25.81 | 26.10 | 552,841 | -0.34(-1.29%) |
Jan 10, 2018 | 26.47 | 26.73 | 26.00 | 26.44 | 466,442 | -0.14(-0.53%) |
Jan 09, 2018 | 27.00 | 27.89 | 26.36 | 26.58 | 392,727 | -0.39(-1.45%) |
Jan 08, 2018 | 27.21 | 27.21 | 26.28 | 26.97 | 378,831 | -0.12(-0.44%) |
Jan 05, 2018 | 26.74 | 27.29 | 26.50 | 27.09 | 330,357 | +0.46(+1.73%) |
Jan 04, 2018 | 27.23 | 27.30 | 26.39 | 26.63 | 264,560 | -0.44(-1.63%) |
Jan 03, 2018 | 26.34 | 27.65 | 26.11 | 27.07 | 419,378 | +0.90(+3.44%) |
Jan 02, 2018 | 25.51 | 26.43 | 25.36 | 26.17 | 471,186 | +0.90(+3.56%) |
Dec 29, 2017 | 25.27 | 25.27 | 25.27 | 0 | -0.68(-2.62%) | |
Dec 28, 2017 | 26.01 | 26.15 | 25.44 | 25.95 | 322,471 | +0.02(+0.08%) |
Dec 27, 2017 | 26.16 | 26.53 | 25.82 | 25.93 | 202,425 | -0.28(-1.07%) |
Dec 26, 2017 | 25.50 | 26.50 | 25.50 | 26.21 | 369,374 | +0.59(+2.30%) |
Dec 22, 2017 | 25.58 | 25.88 | 25.11 | 25.62 | 292,579 | -0.15(-0.58%) |
Dec 21, 2017 | 25.14 | 26.71 | 25.14 | 25.77 | 984,791 | +0.76(+3.04%) |
Dec 20, 2017 | 26.77 | 27.19 | 23.95 | 25.01 | 2,373,110 | -1.70(-6.36%) |
Dec 19, 2017 | 27.19 | 27.30 | 26.28 | 26.71 | 867,823 | -0.52(-1.91%) |
Dec 18, 2017 | 27.94 | 28.26 | 27.13 | 27.23 | 680,793 | -0.53(-1.91%) |
Dec 15, 2017 | 27.85 | 28.05 | 27.11 | 27.76 | 1,934,574 | -0.07(-0.25%) |
Dec 14, 2017 | 28.75 | 29.16 | 27.83 | 27.83 | 637,406 | -0.77(-2.69%) |
Dec 13, 2017 | 28.40 | 29.09 | 28.04 | 28.60 | 937,390 | +0.96(+3.47%) |
Dec 12, 2017 | 27.86 | 28.69 | 27.60 | 27.64 | 629,579 | -0.38(-1.36%) |
Dec 11, 2017 | 27.81 | 28.25 | 27.37 | 28.02 | 809,067 | +0.72(+2.64%) |
Dec 08, 2017 | 27.50 | 27.86 | 26.66 | 27.30 | 590,034 | +0.00(+0.00%) |
Dec 07, 2017 | 28.00 | 28.04 | 26.71 | 981,680 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.05 | 28.41 | 26.53 | 27.84 | 1,171,998 | +2.21(+8.62%) |
Dec 05, 2017 | 24.43 | 25.76 | 24.43 | 25.63 | 537,783 | +1.06(+4.31%) |
Dec 04, 2017 | 25.32 | 25.70 | 24.38 | 24.57 | 503,960 | -0.32(-1.29%) |
Dec 01, 2017 | 24.91 | 25.47 | 24.52 | 24.89 | 475,942 | -0.07(-0.28%) |
Nov 30, 2017 | 25.00 | 26.10 | 24.29 | 24.96 | 836,474 | +0.17(+0.69%) |
Nov 29, 2017 | 26.72 | 27.15 | 24.64 | 24.79 | 816,650 | -1.86(-6.98%) |
Nov 28, 2017 | 27.35 | 27.43 | 26.64 | 26.65 | 431,905 | -0.67(-2.45%) |
Nov 27, 2017 | 27.32 | 27.57 | 26.79 | 27.32 | 441,780 | +0.10(+0.37%) |
Nov 24, 2017 | 27.19 | 27.54 | 27.12 | 27.22 | 177,125 | +0.05(+0.18%) |
Nov 22, 2017 | 27.01 | 27.45 | 26.35 | 27.17 | 439,795 | +0.05(+0.18%) |
Nov 21, 2017 | 27.25 | 27.55 | 26.46 | 27.12 | 479,942 | -0.33(-1.20%) |
Nov 20, 2017 | 25.88 | 27.59 | 25.84 | 27.45 | 860,437 | +1.76(+6.85%) |
Nov 17, 2017 | 25.87 | 26.43 | 25.55 | 25.69 | 462,878 | -0.31(-1.19%) |
Nov 16, 2017 | 25.30 | 27.02 | 24.98 | 26.00 | 1,139,530 | +0.77(+3.05%) |
Nov 15, 2017 | 24.50 | 25.49 | 24.31 | 25.23 | 484,247 | +0.21(+0.84%) |
Nov 14, 2017 | 25.00 | 25.74 | 24.26 | 25.02 | 518,489 | -0.23(-0.91%) |
Nov 13, 2017 | 25.05 | 26.87 | 24.91 | 25.25 | 584,798 | -0.05(-0.20%) |
Nov 10, 2017 | 23.48 | 26.89 | 23.00 | 25.30 | 2,014,751 | +3.46(+15.84%) |
Nov 09, 2017 | 21.53 | 22.00 | 21.15 | 21.84 | 372,973 | +0.08(+0.37%) |
Nov 08, 2017 | 21.54 | 21.87 | 21.31 | 21.76 | 252,273 | +0.16(+0.74%) |
Nov 07, 2017 | 22.12 | 22.13 | 21.45 | 21.60 | 257,853 | -0.45(-2.04%) |
Nov 06, 2017 | 21.97 | 22.58 | 21.97 | 22.05 | 131,264 | +0.05(+0.23%) |
Nov 03, 2017 | 22.52 | 22.54 | 21.95 | 22.00 | 141,639 | -0.53(-2.35%) |
Nov 02, 2017 | 22.38 | 22.84 | 22.26 | 22.53 | 102,863 | +0.06(+0.27%) |
Nov 01, 2017 | 22.60 | 22.60 | 22.16 | 22.47 | 143,040 | -0.12(-0.53%) |
Oct 31, 2017 | 22.01 | 22.60 | 22.01 | 22.59 | 143,860 | +0.52(+2.36%) |
Oct 30, 2017 | 22.11 | 22.19 | 21.59 | 22.07 | 174,354 | -0.15(-0.68%) |
Oct 27, 2017 | 22.20 | 22.27 | 21.84 | 22.22 | 103,274 | +0.24(+1.09%) |
Oct 26, 2017 | 22.05 | 22.05 | 21.69 | 21.98 | 123,580 | -0.05(-0.23%) |
Oct 25, 2017 | 22.36 | 22.44 | 21.60 | 22.03 | 203,173 | -0.27(-1.21%) |
Oct 24, 2017 | 22.10 | 22.46 | 22.10 | 22.30 | 303,725 | +0.24(+1.09%) |
Oct 23, 2017 | 22.00 | 22.30 | 21.94 | 22.06 | 323,289 | +0.01(+0.05%) |
Oct 20, 2017 | 21.50 | 22.10 | 21.39 | 22.05 | 306,756 | +0.66(+3.09%) |
Oct 19, 2017 | 21.21 | 21.44 | 21.00 | 21.39 | 121,187 | +0.06(+0.28%) |
Oct 18, 2017 | 21.25 | 21.49 | 21.05 | 21.33 | 375,387 | +0.20(+0.95%) |
Oct 17, 2017 | 21.29 | 21.55 | 20.87 | 21.13 | 132,302 | -0.12(-0.56%) |
Oct 16, 2017 | 21.23 | 21.83 | 21.05 | 21.25 | 424,304 | +0.31(+1.48%) |
Oct 13, 2017 | 21.03 | 21.07 | 20.69 | 20.94 | 181,612 | +0.03(+0.14%) |
Oct 12, 2017 | 21.07 | 21.44 | 20.81 | 20.91 | 264,627 | -0.22(-1.04%) |
Oct 11, 2017 | 20.95 | 21.29 | 20.82 | 21.13 | 418,685 | +0.18(+0.86%) |
Oct 10, 2017 | 21.12 | 21.39 | 20.37 | 20.95 | 351,309 | -0.04(-0.19%) |
Oct 09, 2017 | 20.61 | 21.42 | 20.58 | 20.99 | 444,873 | +0.30(+1.45%) |
Oct 06, 2017 | 20.36 | 21.00 | 20.25 | 20.69 | 429,264 | +0.14(+0.68%) |
Oct 05, 2017 | 20.48 | 20.63 | 20.11 | 20.55 | 236,096 | -0.01(-0.05%) |
Oct 04, 2017 | 20.40 | 20.69 | 20.33 | 20.56 | 436,926 | +0.16(+0.78%) |
Oct 03, 2017 | 19.98 | 20.64 | 19.98 | 20.40 | 362,757 | +0.01(+0.05%) |
Oct 02, 2017 | 20.50 | 20.57 | 20.00 | 20.39 | 417,134 | +0.02(+0.10%) |
Sep 29, 2017 | 20.50 | 20.65 | 20.00 | 20.37 | 533,574 | -0.06(-0.29%) |
Sep 28, 2017 | 20.00 | 20.60 | 19.90 | 20.43 | 547,024 | +0.52(+2.61%) |
Sep 27, 2017 | 19.43 | 19.95 | 19.32 | 19.91 | 955,750 | +0.62(+3.21%) |
Sep 26, 2017 | 19.31 | 19.75 | 19.08 | 19.29 | 604,159 | +0.24(+1.26%) |
Sep 25, 2017 | 19.20 | 19.29 | 18.96 | 19.05 | 668,792 | -0.18(-0.94%) |
Sep 22, 2017 | 19.00 | 19.54 | 18.80 | 19.23 | 788,652 | +0.22(+1.16%) |
Sep 21, 2017 | 19.33 | 19.57 | 19.00 | 19.01 | 550,106 | -0.27(-1.40%) |
Sep 20, 2017 | 19.61 | 19.75 | 19.01 | 19.28 | 576,322 | -0.37(-1.88%) |
Sep 19, 2017 | 19.64 | 19.95 | 19.35 | 19.65 | 529,296 | +0.13(+0.67%) |
Sep 18, 2017 | 18.86 | 19.75 | 18.80 | 19.52 | 584,430 | +0.73(+3.89%) |
Sep 15, 2017 | 19.09 | 19.26 | 18.64 | 18.79 | 1,262,299 | -0.22(-1.16%) |
Sep 14, 2017 | 19.64 | 19.84 | 18.98 | 19.01 | 694,241 | -0.67(-3.40%) |
Sep 13, 2017 | 19.63 | 19.84 | 19.39 | 19.68 | 458,999 | +0.31(+1.60%) |
Sep 12, 2017 | 20.00 | 20.12 | 19.34 | 19.37 | 777,780 | -0.57(-2.86%) |
Sep 11, 2017 | 19.89 | 20.19 | 19.76 | 19.94 | 821,847 | +0.41(+2.10%) |
Sep 08, 2017 | 20.80 | 21.04 | 19.41 | 19.53 | 5,888,934 | -1.95(-9.08%) |
Sep 07, 2017 | 21.86 | 22.17 | 21.35 | 21.48 | 373,866 | -0.60(-2.72%) |
Sep 06, 2017 | 22.13 | 22.59 | 21.27 | 22.08 | 552,275 | -0.72(-3.16%) |
Sep 05, 2017 | 22.70 | 22.96 | 22.24 | 22.80 | 118,528 | -0.01(-0.04%) |
Sep 01, 2017 | 23.60 | 23.77 | 22.63 | 22.81 | 154,674 | -0.78(-3.31%) |
Aug 31, 2017 | 23.65 | 23.79 | 23.23 | 23.59 | 101,102 | +0.16(+0.68%) |
Aug 30, 2017 | 23.02 | 24.07 | 22.99 | 23.43 | 255,287 | +0.57(+2.49%) |
Aug 29, 2017 | 22.34 | 22.92 | 22.18 | 22.86 | 142,152 | +0.32(+1.42%) |
Aug 28, 2017 | 22.77 | 22.77 | 22.19 | 22.54 | 62,826 | -0.20(-0.88%) |
Aug 25, 2017 | 22.48 | 22.92 | 22.19 | 22.74 | 115,691 | +0.33(+1.47%) |
Aug 24, 2017 | 22.52 | 22.52 | 22.21 | 22.41 | 96,367 | -0.11(-0.49%) |
Aug 23, 2017 | 22.41 | 22.79 | 22.34 | 22.52 | 118,536 | -0.07(-0.31%) |
Aug 22, 2017 | 22.57 | 22.91 | 22.42 | 22.59 | 138,198 | +0.07(+0.31%) |
Aug 21, 2017 | 22.54 | 22.72 | 22.20 | 22.52 | 71,676 | -0.11(-0.49%) |
Aug 18, 2017 | 22.20 | 22.93 | 22.01 | 22.63 | 129,054 | +0.50(+2.26%) |
Aug 17, 2017 | 22.87 | 23.20 | 22.06 | 22.13 | 226,523 | -0.80(-3.49%) |
Aug 16, 2017 | 22.26 | 22.96 | 21.95 | 22.93 | 140,043 | +0.88(+3.99%) |
Aug 15, 2017 | 23.49 | 23.49 | 21.87 | 22.05 | 171,116 | -1.39(-5.93%) |
Aug 14, 2017 | 22.80 | 23.84 | 22.55 | 23.44 | 226,101 | +0.94(+4.18%) |
Aug 11, 2017 | 20.86 | 22.85 | 20.49 | 22.50 | 278,103 | +1.35(+6.38%) |
Aug 10, 2017 | 22.15 | 22.15 | 20.91 | 21.15 | 172,871 | -1.00(-4.51%) |
Aug 09, 2017 | 22.77 | 22.82 | 21.97 | 22.15 | 81,069 | -0.62(-2.72%) |
Aug 08, 2017 | 22.97 | 23.25 | 22.40 | 22.77 | 302,158 | -0.02(-0.09%) |
Aug 07, 2017 | 22.90 | 22.99 | 22.27 | 22.79 | 214,669 | -0.19(-0.83%) |
Aug 04, 2017 | 21.96 | 23.55 | 21.48 | 22.98 | 333,545 | +1.01(+4.60%) |
Aug 03, 2017 | 21.99 | 22.67 | 20.22 | 21.97 | 979,236 | +2.91(+15.27%) |
Aug 02, 2017 | 19.77 | 20.16 | 19.00 | 19.06 | 320,624 | -0.70(-3.54%) |
Aug 01, 2017 | 20.24 | 20.24 | 19.59 | 19.76 | 153,816 | -0.36(-1.79%) |
Jul 31, 2017 | 20.33 | 21.14 | 19.97 | 20.12 | 159,109 | -0.23(-1.13%) |
Jul 28, 2017 | 21.04 | 21.49 | 20.32 | 20.35 | 158,996 | -0.59(-2.82%) |
Jul 27, 2017 | 21.13 | 21.55 | 20.29 | 20.94 | 165,580 | -0.30(-1.41%) |
Jul 26, 2017 | 21.65 | 21.65 | 20.89 | 21.24 | 174,341 | -0.23(-1.07%) |
Jul 25, 2017 | 21.69 | 22.12 | 21.32 | 21.47 | 93,210 | -0.25(-1.15%) |
Jul 24, 2017 | 21.57 | 21.76 | 21.14 | 21.72 | 77,462 | +0.23(+1.07%) |
Jul 21, 2017 | 22.33 | 22.33 | 20.68 | 21.49 | 187,933 | -0.74(-3.33%) |
Jul 20, 2017 | 22.43 | 22.68 | 21.92 | 22.23 | 136,036 | -0.22(-0.98%) |
Jul 19, 2017 | 22.75 | 23.14 | 22.09 | 22.45 | 232,908 | -0.22(-0.97%) |
Jul 18, 2017 | 22.05 | 22.78 | 21.64 | 22.67 | 184,390 | +0.50(+2.26%) |
Jul 17, 2017 | 22.18 | 22.67 | 22.00 | 22.17 | 114,403 | -0.01(-0.05%) |
Jul 14, 2017 | 21.69 | 22.22 | 21.53 | 22.18 | 182,713 | +0.64(+2.97%) |
Jul 13, 2017 | 21.81 | 21.95 | 21.31 | 21.54 | 114,811 | -0.15(-0.69%) |
Jul 12, 2017 | 20.25 | 22.20 | 20.23 | 21.69 | 444,764 | +1.50(+7.43%) |
Jul 11, 2017 | 19.83 | 20.20 | 19.68 | 20.19 | 197,163 | +0.23(+1.15%) |
Jul 10, 2017 | 19.75 | 20.39 | 19.53 | 19.96 | 196,246 | +0.26(+1.32%) |
Jul 07, 2017 | 19.30 | 19.89 | 19.30 | 19.70 | 181,945 | +0.42(+2.18%) |
Jul 06, 2017 | 19.54 | 19.76 | 18.86 | 19.28 | 174,001 | -0.49(-2.48%) |
Jul 05, 2017 | 19.44 | 19.85 | 18.90 | 19.77 | 122,200 | +0.30(+1.54%) |
Jul 03, 2017 | 19.74 | 19.83 | 19.29 | 19.47 | 136,716 | -0.05(-0.26%) |
Jun 30, 2017 | 19.49 | 19.86 | 19.36 | 19.52 | 81,998 | +0.01(+0.05%) |
Jun 29, 2017 | 19.74 | 19.74 | 19.35 | 19.51 | 267,001 | -0.22(-1.12%) |
Jun 28, 2017 | 19.68 | 19.94 | 19.54 | 19.73 | 127,638 | +0.24(+1.23%) |
Jun 27, 2017 | 20.25 | 20.34 | 19.28 | 19.49 | 294,686 | -0.75(-3.71%) |
Jun 26, 2017 | 19.57 | 20.49 | 19.45 | 20.24 | 584,938 | +0.67(+3.42%) |
Jun 23, 2017 | 19.24 | 19.70 | 19.11 | 19.57 | 1,041,824 | +0.45(+2.35%) |
Jun 22, 2017 | 19.28 | 19.49 | 18.98 | 19.12 | 246,842 | -0.15(-0.78%) |
Jun 21, 2017 | 19.04 | 19.59 | 18.86 | 19.27 | 329,049 | +0.33(+1.74%) |
Jun 20, 2017 | 18.66 | 19.08 | 18.38 | 18.94 | 316,036 | +0.25(+1.34%) |
Jun 19, 2017 | 18.86 | 19.18 | 18.37 | 18.69 | 383,850 | +0.00(+0.00%) |
Jun 16, 2017 | 18.74 | 19.11 | 18.20 | 18.69 | 1,058,535 | -0.11(-0.59%) |
Jun 15, 2017 | 19.25 | 19.40 | 18.30 | 18.80 | 402,901 | -0.46(-2.39%) |
Jun 14, 2017 | 19.35 | 19.75 | 19.03 | 19.26 | 243,384 | -0.12(-0.62%) |
Jun 13, 2017 | 18.80 | 19.61 | 18.52 | 19.38 | 319,663 | +0.58(+3.09%) |
Jun 12, 2017 | 19.25 | 19.46 | 17.77 | 18.80 | 552,029 | -0.62(-3.19%) |
Jun 09, 2017 | 19.35 | 19.90 | 19.01 | 19.42 | 229,909 | +0.07(+0.36%) |
Jun 08, 2017 | 18.20 | 19.63 | 18.20 | 19.35 | 363,070 | +1.30(+7.20%) |
Jun 07, 2017 | 19.83 | 19.83 | 17.90 | 18.05 | 287,419 | -1.35(-6.96%) |
Jun 06, 2017 | 20.38 | 20.43 | 19.15 | 19.40 | 150,723 | -0.94(-4.62%) |
Jun 05, 2017 | 20.26 | 20.50 | 19.73 | 20.34 | 185,886 | -0.13(-0.64%) |
Jun 02, 2017 | 19.60 | 20.50 | 19.39 | 20.47 | 303,412 | +1.03(+5.30%) |