Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 63.19 | 63.40 | 61.96 | 61.99 | 243,412 | -1.08(-1.71%) |
May 30, 2018 | 62.98 | 63.57 | 62.91 | 63.07 | 395,100 | +0.46(+0.73%) |
May 29, 2018 | 61.77 | 62.75 | 61.56 | 62.61 | 247,976 | +0.36(+0.58%) |
May 25, 2018 | 62.25 | 62.25 | 62.25 | 0 | +0.28(+0.45%) | |
May 24, 2018 | 61.10 | 62.07 | 60.78 | 61.97 | 231,108 | +0.62(+1.01%) |
May 23, 2018 | 60.45 | 61.39 | 59.64 | 61.35 | 242,395 | +0.42(+0.69%) |
May 22, 2018 | 61.62 | 61.93 | 60.91 | 60.93 | 206,502 | -0.56(-0.91%) |
May 21, 2018 | 60.66 | 61.68 | 60.48 | 61.49 | 271,425 | +0.74(+1.22%) |
May 18, 2018 | 60.80 | 61.39 | 60.65 | 60.75 | 318,739 | +0.19(+0.31%) |
May 17, 2018 | 59.88 | 60.58 | 59.88 | 60.56 | 213,658 | +0.42(+0.70%) |
May 16, 2018 | 60.09 | 60.94 | 59.85 | 60.14 | 466,209 | +0.25(+0.42%) |
May 15, 2018 | 59.14 | 60.22 | 59.14 | 59.89 | 323,218 | +0.44(+0.74%) |
May 14, 2018 | 60.05 | 60.05 | 59.24 | 59.45 | 268,701 | -0.55(-0.92%) |
May 11, 2018 | 60.00 | 60.20 | 59.62 | 60.00 | 225,351 | -0.21(-0.35%) |
May 10, 2018 | 59.68 | 60.40 | 59.49 | 60.21 | 287,109 | +0.55(+0.92%) |
May 09, 2018 | 59.28 | 59.80 | 58.72 | 59.66 | 314,181 | +0.62(+1.05%) |
May 08, 2018 | 58.73 | 59.22 | 58.61 | 59.04 | 232,219 | +0.65(+1.11%) |
May 07, 2018 | 57.71 | 58.94 | 57.65 | 58.39 | 338,905 | +0.88(+1.53%) |
May 04, 2018 | 57.27 | 57.83 | 56.87 | 57.51 | 354,319 | -0.09(-0.16%) |
May 03, 2018 | 57.13 | 57.74 | 56.75 | 57.60 | 275,313 | +0.22(+0.38%) |
May 02, 2018 | 58.57 | 58.92 | 57.09 | 57.38 | 804,312 | -1.44(-2.45%) |
May 01, 2018 | 58.40 | 58.96 | 57.81 | 58.82 | 553,645 | +0.42(+0.72%) |
Apr 30, 2018 | 55.90 | 58.78 | 55.90 | 58.40 | 969,101 | +2.82(+5.07%) |
Apr 27, 2018 | 56.97 | 57.17 | 54.40 | 55.58 | 442,979 | -1.08(-1.91%) |
Apr 26, 2018 | 55.00 | 56.94 | 53.68 | 56.66 | 1,112,233 | +5.56(+10.88%) |
Apr 25, 2018 | 50.58 | 51.29 | 50.10 | 51.10 | 418,858 | +0.52(+1.03%) |
Apr 24, 2018 | 50.93 | 51.48 | 50.43 | 50.58 | 302,972 | -0.07(-0.14%) |
Apr 23, 2018 | 50.86 | 51.10 | 50.43 | 50.65 | 155,435 | -0.20(-0.39%) |
Apr 20, 2018 | 50.82 | 51.23 | 50.70 | 50.85 | 342,400 | -0.15(-0.29%) |
Apr 19, 2018 | 51.20 | 51.56 | 50.78 | 51.00 | 272,712 | -0.12(-0.23%) |
Apr 18, 2018 | 51.21 | 51.43 | 50.95 | 51.12 | 565,506 | +0.07(+0.14%) |
Apr 17, 2018 | 50.96 | 51.32 | 50.68 | 51.05 | 492,090 | +0.41(+0.81%) |
Apr 16, 2018 | 50.51 | 50.77 | 49.38 | 50.64 | 410,383 | +0.44(+0.88%) |
Apr 13, 2018 | 50.35 | 50.58 | 50.00 | 50.20 | 350,629 | -0.09(-0.18%) |
Apr 12, 2018 | 50.54 | 50.80 | 49.95 | 50.29 | 202,787 | -0.04(-0.08%) |
Apr 11, 2018 | 50.46 | 50.65 | 49.76 | 50.33 | 282,865 | -0.37(-0.73%) |
Apr 10, 2018 | 49.70 | 50.76 | 49.46 | 50.70 | 455,183 | +1.49(+3.03%) |
Apr 09, 2018 | 49.69 | 49.69 | 48.87 | 49.21 | 307,662 | -0.08(-0.16%) |
Apr 06, 2018 | 49.41 | 49.57 | 48.75 | 49.29 | 263,192 | -0.40(-0.80%) |
Apr 05, 2018 | 49.70 | 49.73 | 49.17 | 49.69 | 156,593 | +0.43(+0.87%) |
Apr 04, 2018 | 48.42 | 49.48 | 48.25 | 49.26 | 103,464 | +0.24(+0.49%) |
Apr 03, 2018 | 48.60 | 49.17 | 48.12 | 49.02 | 158,821 | +0.68(+1.41%) |
Apr 02, 2018 | 48.27 | 48.58 | 47.66 | 48.34 | 310,347 | -0.07(-0.14%) |
Mar 29, 2018 | 48.41 | 48.41 | 48.41 | 0 | +0.35(+0.73%) | |
Mar 28, 2018 | 47.89 | 48.31 | 47.55 | 48.06 | 174,533 | +0.31(+0.65%) |
Mar 27, 2018 | 48.07 | 48.41 | 47.46 | 47.75 | 425,587 | -0.18(-0.38%) |
Mar 26, 2018 | 47.60 | 48.05 | 46.86 | 47.93 | 585,329 | +1.15(+2.46%) |
Mar 23, 2018 | 47.45 | 47.66 | 46.66 | 46.78 | 245,357 | -0.62(-1.31%) |
Mar 22, 2018 | 47.82 | 48.77 | 47.39 | 47.40 | 190,208 | -0.86(-1.78%) |
Mar 21, 2018 | 48.10 | 48.73 | 47.76 | 48.26 | 112,600 | -0.02(-0.04%) |
Mar 20, 2018 | 48.37 | 49.06 | 47.85 | 48.28 | 128,695 | +0.00(+0.00%) |
Mar 19, 2018 | 48.32 | 48.41 | 47.73 | 48.28 | 131,442 | +0.03(+0.06%) |
Mar 16, 2018 | 48.37 | 48.47 | 47.99 | 48.25 | 399,576 | -0.02(-0.04%) |
Mar 15, 2018 | 48.25 | 48.88 | 47.98 | 48.27 | 253,722 | -0.19(-0.39%) |
Mar 14, 2018 | 49.20 | 49.30 | 48.22 | 48.46 | 388,835 | -0.42(-0.86%) |
Mar 13, 2018 | 49.16 | 49.32 | 48.34 | 48.88 | 874,975 | -0.05(-0.10%) |
Mar 12, 2018 | 49.50 | 49.74 | 48.85 | 48.93 | 501,136 | -0.53(-1.07%) |
Mar 09, 2018 | 49.25 | 49.56 | 48.55 | 49.46 | 234,513 | +0.45(+0.92%) |
Mar 08, 2018 | 49.10 | 49.58 | 48.77 | 49.01 | 180,252 | +0.10(+0.20%) |
Mar 07, 2018 | 49.03 | 48.91 | 230,416 | +0.94(+1.96%) | ||
Mar 06, 2018 | 48.00 | 48.15 | 47.55 | 47.97 | 209,803 | +0.22(+0.46%) |
Mar 05, 2018 | 47.51 | 47.92 | 47.06 | 47.75 | 199,509 | +0.05(+0.10%) |
Mar 02, 2018 | 47.10 | 47.91 | 46.72 | 47.70 | 250,989 | +0.24(+0.51%) |
Mar 01, 2018 | 47.65 | 48.42 | 47.18 | 47.46 | 256,610 | -0.23(-0.48%) |
Feb 28, 2018 | 48.56 | 48.93 | 47.69 | 47.69 | 286,540 | -0.81(-1.67%) |
Feb 27, 2018 | 49.42 | 50.81 | 48.46 | 48.50 | 331,298 | -0.75(-1.52%) |
Feb 26, 2018 | 48.36 | 49.90 | 48.29 | 49.25 | 490,100 | +0.99(+2.05%) |
Feb 23, 2018 | 47.80 | 49.41 | 47.80 | 48.26 | 437,371 | +1.27(+2.70%) |
Feb 22, 2018 | 45.94 | 47.87 | 44.43 | 46.99 | 894,028 | +3.81(+8.82%) |
Feb 21, 2018 | 43.43 | 43.99 | 43.43 | 43.18 | 268,014 | -0.06(-0.14%) |
Feb 20, 2018 | 42.68 | 43.49 | 42.68 | 43.24 | 227,256 | +0.28(+0.65%) |
Feb 16, 2018 | 42.96 | 42.96 | 42.96 | 0 | +0.19(+0.44%) | |
Feb 15, 2018 | 42.89 | 42.89 | 42.31 | 42.77 | 134,075 | +0.09(+0.21%) |
Feb 14, 2018 | 41.50 | 42.70 | 41.50 | 42.68 | 265,778 | +0.78(+1.86%) |
Feb 13, 2018 | 41.93 | 41.90 | 177,156 | +0.68(+1.65%) | ||
Feb 12, 2018 | 40.99 | 41.63 | 40.80 | 41.22 | 169,501 | +0.38(+0.93%) |
Feb 09, 2018 | 40.75 | 41.12 | 39.57 | 40.84 | 330,742 | +0.45(+1.11%) |
Feb 08, 2018 | 41.61 | 41.62 | 40.38 | 40.39 | 298,135 | -1.12(-2.70%) |
Feb 07, 2018 | 41.41 | 41.41 | 41.32 | 41.51 | 237,498 | -0.01(-0.02%) |
Feb 06, 2018 | 40.19 | 41.87 | 39.91 | 41.52 | 263,266 | +0.10(+0.24%) |
Feb 05, 2018 | 42.51 | 42.51 | 41.11 | 41.42 | 150,279 | -1.31(-3.07%) |
Feb 02, 2018 | 43.22 | 43.43 | 42.64 | 42.73 | 222,774 | -0.82(-1.88%) |
Feb 01, 2018 | 43.41 | 43.72 | 43.12 | 43.55 | 143,358 | +0.08(+0.18%) |
Jan 31, 2018 | 43.52 | 43.88 | 43.36 | 43.47 | 362,131 | +0.25(+0.58%) |
Jan 30, 2018 | 43.09 | 43.33 | 42.81 | 43.22 | 178,126 | -0.06(-0.14%) |
Jan 29, 2018 | 44.02 | 44.13 | 43.28 | 43.28 | 166,539 | -0.83(-1.88%) |
Jan 26, 2018 | 43.50 | 44.24 | 43.20 | 44.11 | 196,980 | +0.73(+1.68%) |
Jan 25, 2018 | 42.61 | 43.39 | 42.53 | 43.38 | 287,733 | +1.06(+2.50%) |
Jan 24, 2018 | 42.81 | 42.81 | 41.36 | 42.32 | 403,331 | -0.62(-1.44%) |
Jan 23, 2018 | 43.28 | 43.30 | 42.70 | 42.94 | 126,421 | -0.34(-0.79%) |
Jan 22, 2018 | 43.25 | 43.33 | 42.91 | 43.28 | 196,494 | -0.08(-0.18%) |
Jan 19, 2018 | 43.10 | 43.55 | 42.86 | 43.36 | 235,147 | +0.28(+0.65%) |
Jan 18, 2018 | 43.49 | 43.50 | 42.98 | 43.08 | 111,956 | -0.34(-0.78%) |
Jan 17, 2018 | 43.01 | 43.63 | 43.01 | 43.42 | 199,290 | +0.51(+1.19%) |
Jan 16, 2018 | 43.75 | 43.83 | 42.79 | 42.91 | 161,800 | -0.74(-1.70%) |
Jan 12, 2018 | 43.65 | 43.65 | 43.65 | 0 | -0.21(-0.48%) | |
Jan 11, 2018 | 43.00 | 43.93 | 42.81 | 43.86 | 199,715 | +0.93(+2.17%) |
Jan 10, 2018 | 42.93 | 258,087 | -0.20(-0.46%) | |||
Jan 09, 2018 | 43.97 | 43.97 | 43.07 | 43.13 | 323,514 | -0.84(-1.91%) |
Jan 08, 2018 | 44.42 | 44.87 | 43.95 | 43.97 | 308,191 | -0.33(-0.74%) |
Jan 05, 2018 | 44.50 | 44.70 | 43.97 | 44.30 | 387,696 | -0.08(-0.18%) |
Jan 04, 2018 | 43.22 | 44.79 | 43.01 | 44.38 | 251,185 | +1.43(+3.33%) |
Jan 03, 2018 | 43.77 | 43.90 | 42.90 | 42.95 | 155,764 | -0.86(-1.96%) |
Jan 02, 2018 | 43.02 | 44.01 | 43.02 | 43.81 | 303,278 | +0.85(+1.98%) |
Dec 29, 2017 | 42.96 | 42.96 | 42.96 | 0 | -0.37(-0.85%) | |
Dec 28, 2017 | 43.27 | 43.35 | 43.00 | 43.33 | 181,531 | +0.14(+0.32%) |
Dec 27, 2017 | 43.30 | 43.63 | 43.12 | 43.19 | 160,952 | -0.06(-0.14%) |
Dec 26, 2017 | 43.32 | 43.78 | 43.20 | 43.25 | 143,760 | -0.14(-0.32%) |
Dec 22, 2017 | 43.91 | 43.97 | 43.33 | 43.39 | 100,232 | -0.38(-0.87%) |
Dec 21, 2017 | 43.63 | 43.93 | 43.28 | 43.77 | 199,005 | +0.27(+0.62%) |
Dec 20, 2017 | 43.49 | 43.73 | 43.10 | 43.50 | 177,949 | +0.30(+0.69%) |
Dec 19, 2017 | 43.86 | 44.09 | 43.16 | 43.20 | 194,720 | -0.66(-1.50%) |
Dec 18, 2017 | 43.53 | 44.10 | 43.39 | 43.86 | 254,178 | +0.65(+1.50%) |
Dec 15, 2017 | 42.55 | 43.65 | 42.43 | 43.21 | 906,722 | +0.79(+1.86%) |
Dec 14, 2017 | 42.81 | 43.10 | 42.30 | 42.42 | 243,510 | -0.22(-0.52%) |
Dec 13, 2017 | 42.94 | 43.09 | 42.51 | 42.64 | 247,536 | -0.24(-0.56%) |
Dec 12, 2017 | 43.30 | 43.30 | 42.72 | 42.88 | 343,617 | -0.18(-0.42%) |
Dec 11, 2017 | 43.62 | 43.62 | 42.92 | 43.06 | 302,791 | -0.50(-1.15%) |
Dec 08, 2017 | 43.70 | 43.86 | 43.12 | 43.56 | 206,353 | +0.00(+0.00%) |
Dec 07, 2017 | 44.71 | 44.71 | 43.28 | 328,181 | +0.00(+0.00%) | |
Dec 06, 2017 | 44.36 | 45.27 | 44.28 | 44.61 | 549,189 | +0.21(+0.47%) |
Dec 05, 2017 | 44.22 | 44.45 | 43.81 | 44.40 | 451,562 | +0.29(+0.66%) |
Dec 04, 2017 | 43.33 | 44.73 | 43.33 | 44.11 | 462,642 | +1.45(+3.40%) |
Dec 01, 2017 | 42.89 | 42.89 | 42.03 | 42.66 | 284,910 | -0.35(-0.81%) |
Nov 30, 2017 | 43.21 | 43.37 | 42.70 | 43.01 | 287,584 | -0.02(-0.05%) |
Nov 29, 2017 | 42.62 | 43.44 | 42.40 | 43.03 | 232,718 | +0.41(+0.96%) |
Nov 28, 2017 | 41.78 | 42.63 | 41.62 | 42.62 | 330,355 | +0.98(+2.35%) |
Nov 27, 2017 | 41.77 | 42.00 | 41.53 | 41.64 | 458,296 | -0.14(-0.34%) |
Nov 24, 2017 | 41.90 | 41.90 | 41.36 | 41.78 | 99,487 | +0.00(+0.00%) |
Nov 22, 2017 | 42.05 | 42.44 | 41.71 | 41.78 | 181,034 | -0.22(-0.52%) |
Nov 21, 2017 | 41.87 | 42.14 | 41.62 | 42.00 | 269,510 | +0.19(+0.45%) |
Nov 20, 2017 | 41.60 | 41.85 | 41.39 | 41.81 | 306,668 | +0.30(+0.72%) |
Nov 17, 2017 | 41.40 | 41.75 | 41.11 | 41.51 | 212,961 | -0.10(-0.24%) |
Nov 16, 2017 | 40.96 | 41.79 | 40.88 | 41.61 | 415,981 | +0.94(+2.31%) |
Nov 15, 2017 | 40.48 | 40.89 | 40.29 | 40.67 | 432,716 | +0.07(+0.17%) |
Nov 14, 2017 | 41.00 | 41.24 | 40.44 | 40.60 | 470,521 | -0.58(-1.41%) |
Nov 13, 2017 | 42.01 | 42.01 | 41.11 | 41.18 | 552,238 | -1.02(-2.42%) |
Nov 10, 2017 | 42.28 | 42.59 | 41.92 | 42.20 | 391,175 | -0.02(-0.05%) |
Nov 09, 2017 | 41.87 | 42.35 | 41.36 | 42.22 | 324,425 | +0.24(+0.57%) |
Nov 08, 2017 | 41.09 | 42.17 | 40.82 | 41.98 | 336,182 | +0.79(+1.92%) |
Nov 07, 2017 | 41.46 | 41.50 | 40.89 | 41.19 | 739,733 | -0.11(-0.27%) |
Nov 06, 2017 | 41.46 | 41.62 | 41.10 | 41.30 | 506,864 | -0.15(-0.36%) |
Nov 03, 2017 | 42.34 | 42.35 | 41.43 | 41.45 | 438,726 | -0.83(-1.96%) |
Nov 02, 2017 | 41.78 | 42.49 | 40.75 | 42.28 | 518,756 | +0.17(+0.40%) |
Nov 01, 2017 | 42.80 | 42.98 | 41.88 | 42.11 | 460,886 | -0.64(-1.50%) |
Oct 31, 2017 | 42.00 | 43.13 | 41.80 | 42.75 | 529,173 | +0.85(+2.03%) |
Oct 30, 2017 | 42.50 | 42.76 | 41.83 | 41.90 | 573,130 | -0.50(-1.18%) |
Oct 27, 2017 | 41.08 | 42.58 | 40.59 | 42.40 | 1,189,433 | +1.40(+3.41%) |
Oct 26, 2017 | 37.32 | 41.75 | 37.27 | 41.00 | 984,379 | +4.46(+12.21%) |
Oct 25, 2017 | 36.68 | 36.78 | 36.23 | 36.54 | 262,817 | -0.16(-0.44%) |
Oct 24, 2017 | 36.70 | 37.05 | 36.64 | 36.70 | 182,914 | +0.10(+0.27%) |
Oct 23, 2017 | 36.90 | 36.97 | 36.33 | 36.60 | 161,571 | -0.24(-0.65%) |
Oct 20, 2017 | 36.93 | 37.00 | 36.66 | 36.84 | 195,962 | +0.14(+0.38%) |
Oct 19, 2017 | 36.71 | 36.83 | 36.31 | 36.70 | 156,049 | -0.13(-0.35%) |
Oct 18, 2017 | 36.45 | 36.88 | 36.45 | 36.83 | 200,063 | +0.55(+1.52%) |
Oct 17, 2017 | 36.50 | 36.65 | 36.17 | 36.28 | 140,197 | -0.10(-0.27%) |
Oct 16, 2017 | 36.36 | 36.55 | 36.20 | 36.38 | 278,600 | +0.08(+0.22%) |
Oct 13, 2017 | 36.34 | 36.47 | 36.03 | 36.30 | 230,286 | +0.12(+0.33%) |
Oct 12, 2017 | 36.45 | 36.50 | 36.10 | 36.18 | 190,972 | -0.33(-0.90%) |
Oct 11, 2017 | 36.49 | 36.60 | 36.35 | 36.51 | 244,884 | +0.01(+0.03%) |
Oct 10, 2017 | 36.44 | 36.63 | 36.39 | 36.50 | 166,239 | +0.14(+0.39%) |
Oct 09, 2017 | 36.59 | 36.79 | 36.21 | 36.36 | 240,476 | -0.23(-0.63%) |
Oct 06, 2017 | 36.64 | 36.75 | 36.47 | 36.59 | 360,380 | -0.10(-0.27%) |
Oct 05, 2017 | 36.64 | 37.09 | 36.54 | 36.69 | 208,398 | +0.04(+0.11%) |
Oct 04, 2017 | 36.57 | 36.70 | 36.20 | 36.65 | 242,826 | -0.06(-0.16%) |
Oct 03, 2017 | 36.45 | 36.82 | 36.32 | 36.71 | 240,294 | +0.30(+0.82%) |
Oct 02, 2017 | 35.64 | 36.43 | 35.52 | 36.41 | 220,792 | +0.93(+2.62%) |
Sep 29, 2017 | 35.91 | 35.99 | 35.41 | 35.48 | 392,609 | -0.42(-1.17%) |
Sep 28, 2017 | 36.33 | 36.77 | 35.73 | 35.90 | 375,387 | -0.48(-1.32%) |
Sep 27, 2017 | 35.81 | 36.44 | 35.58 | 36.38 | 253,347 | +0.69(+1.93%) |
Sep 26, 2017 | 35.42 | 35.94 | 35.41 | 35.69 | 235,009 | +0.26(+0.73%) |
Sep 25, 2017 | 35.22 | 35.49 | 35.09 | 35.43 | 223,182 | +0.24(+0.68%) |
Sep 22, 2017 | 35.01 | 35.35 | 34.95 | 35.19 | 210,864 | +0.17(+0.49%) |
Sep 21, 2017 | 34.88 | 35.13 | 34.67 | 35.02 | 193,432 | +0.12(+0.34%) |
Sep 20, 2017 | 35.01 | 35.19 | 34.80 | 34.90 | 275,268 | -0.09(-0.26%) |
Sep 19, 2017 | 35.31 | 35.47 | 34.84 | 34.99 | 324,860 | -0.30(-0.85%) |
Sep 18, 2017 | 34.59 | 35.53 | 34.43 | 35.29 | 339,372 | +0.76(+2.20%) |
Sep 15, 2017 | 34.24 | 34.58 | 33.93 | 34.53 | 800,248 | +0.32(+0.94%) |
Sep 14, 2017 | 34.37 | 34.39 | 34.09 | 34.21 | 234,067 | -0.20(-0.58%) |
Sep 13, 2017 | 34.27 | 34.52 | 34.18 | 34.41 | 267,139 | +0.11(+0.32%) |
Sep 12, 2017 | 34.22 | 34.38 | 34.13 | 34.30 | 297,607 | +0.16(+0.47%) |
Sep 11, 2017 | 34.21 | 34.41 | 33.88 | 34.14 | 350,698 | +0.10(+0.29%) |
Sep 08, 2017 | 33.67 | 34.08 | 33.51 | 34.04 | 220,337 | +0.20(+0.59%) |
Sep 07, 2017 | 33.90 | 34.02 | 33.50 | 33.84 | 426,684 | +0.00(+0.00%) |
Sep 06, 2017 | 33.66 | 34.05 | 33.52 | 33.84 | 267,059 | +0.27(+0.80%) |
Sep 05, 2017 | 33.94 | 34.26 | 33.33 | 33.57 | 272,393 | -0.42(-1.24%) |
Sep 01, 2017 | 33.99 | 34.12 | 33.77 | 33.99 | 177,799 | +0.08(+0.24%) |
Aug 31, 2017 | 33.32 | 34.12 | 33.32 | 33.91 | 356,066 | +0.66(+1.98%) |
Aug 30, 2017 | 33.10 | 33.28 | 32.96 | 33.25 | 402,300 | +0.15(+0.45%) |
Aug 29, 2017 | 32.79 | 33.19 | 32.69 | 33.10 | 322,164 | +0.20(+0.61%) |
Aug 28, 2017 | 33.26 | 33.34 | 32.81 | 32.90 | 364,781 | -0.33(-0.99%) |
Aug 25, 2017 | 33.28 | 33.33 | 32.92 | 33.23 | 443,061 | +0.07(+0.21%) |
Aug 24, 2017 | 33.16 | 33.46 | 33.10 | 33.16 | 358,322 | +0.06(+0.18%) |
Aug 23, 2017 | 32.69 | 33.47 | 32.65 | 33.10 | 339,618 | +0.25(+0.76%) |
Aug 22, 2017 | 32.52 | 32.93 | 32.52 | 32.85 | 212,549 | +0.40(+1.23%) |
Aug 21, 2017 | 31.92 | 32.52 | 31.77 | 32.45 | 345,259 | +0.52(+1.63%) |
Aug 18, 2017 | 32.31 | 32.55 | 31.92 | 31.93 | 457,259 | -0.56(-1.72%) |
Aug 17, 2017 | 32.61 | 32.88 | 32.37 | 32.49 | 325,541 | -0.26(-0.79%) |
Aug 16, 2017 | 32.80 | 33.10 | 32.66 | 32.75 | 213,285 | -0.04(-0.12%) |
Aug 15, 2017 | 33.18 | 33.24 | 32.76 | 32.79 | 227,144 | -0.32(-0.97%) |
Aug 14, 2017 | 33.14 | 33.30 | 32.89 | 33.11 | 196,466 | +0.13(+0.39%) |
Aug 11, 2017 | 32.78 | 33.50 | 32.48 | 32.98 | 430,021 | -0.01(-0.03%) |
Aug 10, 2017 | 32.98 | 33.06 | 32.77 | 32.99 | 255,513 | -0.04(-0.12%) |
Aug 09, 2017 | 33.01 | 33.49 | 32.95 | 33.03 | 538,449 | -0.15(-0.45%) |
Aug 08, 2017 | 32.58 | 33.74 | 32.45 | 33.18 | 449,936 | +0.56(+1.72%) |
Aug 07, 2017 | 32.46 | 32.84 | 32.18 | 32.62 | 7,805,274 | +0.16(+0.49%) |
Aug 04, 2017 | 32.09 | 32.47 | 32.02 | 32.46 | 227,120 | +0.45(+1.41%) |
Aug 03, 2017 | 32.11 | 32.37 | 31.88 | 32.01 | 326,989 | -0.09(-0.28%) |
Aug 02, 2017 | 32.81 | 32.81 | 31.95 | 32.10 | 363,692 | -0.79(-2.40%) |
Aug 01, 2017 | 32.84 | 33.12 | 32.64 | 32.89 | 460,061 | +0.08(+0.24%) |
Jul 31, 2017 | 33.05 | 33.19 | 32.67 | 32.81 | 470,322 | -0.25(-0.76%) |
Jul 28, 2017 | 31.93 | 33.07 | 31.78 | 33.06 | 428,925 | +1.09(+3.41%) |
Jul 27, 2017 | 33.18 | 33.71 | 31.65 | 31.97 | 602,984 | -1.15(-3.47%) |
Jul 26, 2017 | 33.49 | 33.51 | 32.93 | 33.12 | 335,141 | -0.29(-0.87%) |
Jul 25, 2017 | 33.29 | 33.75 | 33.20 | 33.41 | 278,460 | +0.31(+0.94%) |
Jul 24, 2017 | 33.41 | 33.41 | 32.91 | 33.10 | 214,896 | -0.32(-0.96%) |
Jul 21, 2017 | 34.31 | 34.37 | 33.41 | 33.42 | 241,945 | -0.62(-1.82%) |
Jul 20, 2017 | 33.58 | 34.11 | 33.46 | 34.04 | 168,941 | +0.51(+1.52%) |
Jul 19, 2017 | 33.47 | 33.80 | 33.43 | 33.53 | 206,846 | +0.14(+0.42%) |
Jul 18, 2017 | 33.64 | 33.70 | 33.15 | 33.39 | 202,509 | -0.31(-0.92%) |
Jul 17, 2017 | 33.61 | 33.96 | 33.33 | 33.70 | 142,376 | +0.10(+0.30%) |
Jul 14, 2017 | 33.65 | 33.80 | 33.47 | 33.60 | 190,749 | -0.07(-0.21%) |
Jul 13, 2017 | 33.82 | 33.83 | 33.47 | 33.67 | 113,524 | -0.16(-0.47%) |
Jul 12, 2017 | 33.62 | 34.42 | 33.62 | 33.83 | 226,591 | +0.33(+0.99%) |
Jul 11, 2017 | 33.31 | 33.64 | 33.07 | 33.50 | 276,564 | +0.22(+0.66%) |
Jul 10, 2017 | 33.74 | 33.74 | 33.27 | 33.28 | 229,054 | -0.46(-1.36%) |
Jul 07, 2017 | 33.88 | 33.98 | 33.53 | 33.74 | 307,444 | -0.09(-0.27%) |
Jul 06, 2017 | 34.17 | 34.38 | 33.76 | 33.83 | 214,153 | -0.37(-1.08%) |
Jul 05, 2017 | 34.84 | 34.84 | 34.02 | 34.20 | 191,880 | -0.64(-1.84%) |
Jul 03, 2017 | 35.09 | 35.13 | 34.34 | 34.84 | 232,637 | -0.12(-0.34%) |
Jun 30, 2017 | 34.83 | 35.33 | 34.79 | 34.96 | 232,500 | +0.19(+0.55%) |
Jun 29, 2017 | 35.03 | 35.26 | 34.59 | 34.77 | 267,459 | -0.22(-0.63%) |
Jun 28, 2017 | 34.61 | 35.15 | 34.55 | 34.99 | 144,619 | +0.61(+1.77%) |
Jun 27, 2017 | 34.43 | 34.75 | 34.27 | 34.38 | 271,216 | -0.07(-0.20%) |
Jun 26, 2017 | 33.99 | 34.61 | 33.99 | 34.45 | 295,317 | +0.51(+1.50%) |
Jun 23, 2017 | 33.76 | 34.08 | 33.66 | 33.94 | 419,907 | +0.22(+0.65%) |
Jun 22, 2017 | 33.48 | 33.80 | 32.81 | 33.72 | 314,440 | +0.11(+0.33%) |
Jun 21, 2017 | 34.08 | 34.11 | 33.57 | 33.61 | 108,292 | -0.44(-1.29%) |
Jun 20, 2017 | 34.50 | 34.53 | 33.96 | 34.05 | 145,912 | -0.48(-1.39%) |
Jun 19, 2017 | 34.65 | 34.69 | 34.29 | 34.53 | 365,014 | +0.05(+0.15%) |
Jun 16, 2017 | 34.55 | 34.62 | 34.06 | 34.48 | 483,237 | -0.37(-1.06%) |
Jun 15, 2017 | 34.77 | 35.04 | 34.55 | 34.85 | 163,339 | -0.22(-0.63%) |
Jun 14, 2017 | 35.32 | 35.32 | 34.84 | 35.07 | 169,672 | -0.10(-0.28%) |
Jun 13, 2017 | 35.41 | 35.41 | 34.93 | 35.17 | 136,322 | -0.18(-0.51%) |
Jun 12, 2017 | 34.85 | 35.88 | 34.85 | 35.35 | 245,175 | +0.61(+1.76%) |
Jun 09, 2017 | 34.28 | 35.03 | 34.24 | 34.74 | 941,150 | +0.39(+1.14%) |
Jun 08, 2017 | 33.99 | 34.45 | 33.81 | 34.35 | 417,837 | +0.31(+0.91%) |
Jun 07, 2017 | 34.20 | 34.40 | 33.99 | 34.04 | 407,866 | -0.20(-0.58%) |
Jun 06, 2017 | 34.30 | 34.62 | 34.16 | 34.24 | 401,782 | -0.30(-0.87%) |
Jun 05, 2017 | 35.36 | 35.45 | 34.53 | 34.54 | 323,648 | -0.96(-2.70%) |
Jun 02, 2017 | 35.25 | 36.07 | 35.17 | 35.50 | 304,190 | +0.39(+1.11%) |