Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.90 | 36.15 | 35.40 | 35.40 | 421,349 | -0.75(-2.07%) |
May 30, 2018 | 35.75 | 36.55 | 35.40 | 36.15 | 570,692 | +0.90(+2.55%) |
May 29, 2018 | 34.55 | 35.55 | 34.45 | 35.25 | 582,885 | +0.25(+0.71%) |
May 25, 2018 | 35.00 | 35.00 | 35.00 | 0 | -1.15(-3.18%) | |
May 24, 2018 | 35.75 | 36.45 | 35.70 | 36.15 | 438,883 | -0.25(-0.69%) |
May 23, 2018 | 36.45 | 36.75 | 35.95 | 36.40 | 509,177 | -0.50(-1.36%) |
May 22, 2018 | 38.00 | 38.25 | 36.60 | 36.90 | 662,140 | -1.05(-2.77%) |
May 21, 2018 | 38.10 | 38.30 | 37.65 | 37.95 | 389,860 | +0.00(+0.00%) |
May 18, 2018 | 38.05 | 38.15 | 37.75 | 37.95 | 389,787 | -0.05(-0.13%) |
May 17, 2018 | 36.90 | 38.25 | 36.85 | 38.00 | 965,267 | +1.20(+3.26%) |
May 16, 2018 | 36.75 | 36.90 | 36.60 | 36.80 | 606,652 | +0.10(+0.27%) |
May 15, 2018 | 36.30 | 36.85 | 35.90 | 36.70 | 718,062 | +0.45(+1.24%) |
May 14, 2018 | 36.65 | 37.05 | 36.23 | 36.25 | 292,751 | -0.35(-0.96%) |
May 11, 2018 | 36.50 | 36.70 | 36.40 | 36.60 | 513,038 | +0.30(+0.83%) |
May 10, 2018 | 36.70 | 36.77 | 36.10 | 36.30 | 720,190 | -0.40(-1.09%) |
May 09, 2018 | 37.10 | 37.10 | 36.35 | 36.70 | 876,025 | +0.20(+0.55%) |
May 08, 2018 | 36.00 | 36.65 | 35.30 | 36.50 | 781,188 | +0.60(+1.67%) |
May 07, 2018 | 37.25 | 37.35 | 35.60 | 35.90 | 940,179 | -0.85(-2.31%) |
May 04, 2018 | 35.80 | 37.20 | 35.70 | 36.75 | 804,049 | +0.85(+2.37%) |
May 03, 2018 | 36.35 | 36.95 | 35.65 | 35.90 | 1,411,262 | -0.50(-1.37%) |
May 02, 2018 | 35.40 | 36.90 | 35.40 | 36.40 | 1,101,742 | +1.00(+2.82%) |
May 01, 2018 | 35.70 | 35.70 | 34.80 | 35.40 | 783,962 | -0.55(-1.53%) |
Apr 30, 2018 | 35.50 | 36.35 | 35.15 | 35.95 | 1,229,571 | -0.50(-1.37%) |
Apr 27, 2018 | 36.80 | 36.95 | 36.11 | 36.45 | 1,254,635 | -0.70(-1.88%) |
Apr 26, 2018 | 33.90 | 38.95 | 33.25 | 37.15 | 2,673,975 | +3.75(+11.23%) |
Apr 25, 2018 | 32.95 | 33.45 | 32.50 | 33.40 | 801,605 | +0.40(+1.21%) |
Apr 24, 2018 | 32.90 | 33.20 | 32.75 | 33.00 | 1,002,057 | +0.20(+0.61%) |
Apr 23, 2018 | 32.50 | 32.80 | 32.00 | 32.80 | 587,146 | +0.20(+0.61%) |
Apr 20, 2018 | 32.60 | 32.85 | 32.15 | 32.60 | 683,891 | -0.05(-0.15%) |
Apr 19, 2018 | 32.65 | 32.85 | 32.17 | 32.65 | 1,228,911 | +0.05(+0.15%) |
Apr 18, 2018 | 31.60 | 33.17 | 31.60 | 32.60 | 963,535 | +1.60(+5.16%) |
Apr 17, 2018 | 31.00 | 31.20 | 30.70 | 31.00 | 708,739 | +0.05(+0.16%) |
Apr 16, 2018 | 31.30 | 31.35 | 30.60 | 30.95 | 745,921 | -0.45(-1.43%) |
Apr 13, 2018 | 31.05 | 31.55 | 30.95 | 31.40 | 661,951 | +0.60(+1.95%) |
Apr 12, 2018 | 30.40 | 30.98 | 29.95 | 30.80 | 798,236 | +0.55(+1.82%) |
Apr 11, 2018 | 28.80 | 30.27 | 28.75 | 30.25 | 782,061 | +1.50(+5.22%) |
Apr 10, 2018 | 27.90 | 29.10 | 27.85 | 28.75 | 507,052 | +1.40(+5.12%) |
Apr 09, 2018 | 27.90 | 27.90 | 27.20 | 27.35 | 437,208 | -0.15(-0.55%) |
Apr 06, 2018 | 27.85 | 28.15 | 27.10 | 27.50 | 610,191 | -0.55(-1.96%) |
Apr 05, 2018 | 27.40 | 28.45 | 27.40 | 28.05 | 621,001 | +0.70(+2.56%) |
Apr 04, 2018 | 26.55 | 27.35 | 26.20 | 27.35 | 743,014 | +0.20(+0.74%) |
Apr 03, 2018 | 25.80 | 27.55 | 25.80 | 27.15 | 1,447,380 | +1.30(+5.03%) |
Apr 02, 2018 | 26.05 | 26.15 | 25.25 | 25.85 | 1,185,630 | -0.35(-1.34%) |
Mar 29, 2018 | 26.20 | 26.20 | 26.20 | 0 | +0.75(+2.95%) | |
Mar 28, 2018 | 26.15 | 26.15 | 25.38 | 25.45 | 975,366 | -0.70(-2.68%) |
Mar 27, 2018 | 26.60 | 27.20 | 25.90 | 26.15 | 1,072,080 | -0.45(-1.69%) |
Mar 26, 2018 | 25.90 | 26.70 | 25.40 | 26.60 | 1,308,528 | +1.10(+4.31%) |
Mar 23, 2018 | 25.45 | 26.00 | 25.05 | 25.50 | 1,253,086 | +0.10(+0.39%) |
Mar 22, 2018 | 26.00 | 26.35 | 25.40 | 25.40 | 808,515 | -0.90(-3.42%) |
Mar 21, 2018 | 24.95 | 26.48 | 24.75 | 26.30 | 1,186,821 | +1.40(+5.62%) |
Mar 20, 2018 | 24.70 | 25.10 | 24.65 | 24.90 | 744,711 | +0.35(+1.43%) |
Mar 19, 2018 | 25.00 | 25.20 | 24.20 | 24.55 | 838,760 | -0.65(-2.58%) |
Mar 16, 2018 | 24.65 | 25.60 | 24.60 | 25.20 | 1,777,762 | +0.60(+2.44%) |
Mar 15, 2018 | 25.80 | 25.80 | 24.20 | 24.60 | 750,013 | -1.05(-4.09%) |
Mar 14, 2018 | 26.10 | 26.15 | 25.45 | 25.65 | 686,565 | -0.20(-0.77%) |
Mar 13, 2018 | 26.35 | 26.70 | 25.62 | 25.85 | 990,737 | -0.50(-1.90%) |
Mar 12, 2018 | 26.15 | 26.45 | 25.80 | 26.35 | 547,536 | +0.20(+0.76%) |
Mar 09, 2018 | 26.10 | 26.20 | 25.75 | 26.15 | 675,631 | +0.40(+1.55%) |
Mar 08, 2018 | 25.65 | 25.85 | 25.25 | 25.75 | 671,741 | +0.30(+1.18%) |
Mar 07, 2018 | 24.80 | 25.45 | 1,109,883 | +0.05(+0.20%) | ||
Mar 06, 2018 | 25.50 | 26.40 | 25.15 | 25.40 | 2,287,478 | +0.05(+0.20%) |
Mar 05, 2018 | 24.60 | 25.75 | 24.15 | 25.35 | 1,344,334 | +0.55(+2.22%) |
Mar 02, 2018 | 24.50 | 24.95 | 23.65 | 24.80 | 2,124,492 | -0.05(-0.20%) |
Mar 01, 2018 | 24.65 | 25.10 | 24.23 | 24.85 | 1,437,874 | +0.25(+1.02%) |
Feb 28, 2018 | 25.75 | 25.88 | 24.45 | 24.60 | 1,998,176 | -0.95(-3.72%) |
Feb 27, 2018 | 26.50 | 27.00 | 25.45 | 25.55 | 1,426,054 | -1.05(-3.95%) |
Feb 26, 2018 | 26.60 | 26.75 | 26.05 | 26.60 | 938,949 | +0.20(+0.76%) |
Feb 23, 2018 | 26.25 | 26.45 | 25.75 | 26.40 | 896,813 | +0.40(+1.54%) |
Feb 22, 2018 | 25.85 | 26.00 | 3,860,105 | -0.50(-1.89%) | ||
Feb 21, 2018 | 27.15 | 27.95 | 26.50 | 26.50 | 1,089,242 | -0.75(-2.75%) |
Feb 20, 2018 | 27.45 | 27.95 | 27.18 | 27.25 | 650,596 | -0.05(-0.18%) |
Feb 16, 2018 | 27.30 | 27.30 | 27.30 | 0 | +0.35(+1.30%) | |
Feb 15, 2018 | 29.50 | 30.30 | 26.88 | 26.95 | 1,301,749 | -1.80(-6.26%) |
Feb 14, 2018 | 27.25 | 29.10 | 27.15 | 28.75 | 1,798,994 | +1.05(+3.79%) |
Feb 13, 2018 | 27.75 | 28.35 | 27.60 | 27.70 | 1,003,708 | -0.40(-1.42%) |
Feb 12, 2018 | 27.95 | 28.45 | 27.40 | 28.10 | 681,399 | +0.55(+2.00%) |
Feb 09, 2018 | 28.60 | 28.70 | 26.65 | 27.55 | 716,534 | -0.65(-2.30%) |
Feb 08, 2018 | 29.45 | 29.60 | 28.20 | 28.20 | 611,845 | -1.25(-4.24%) |
Feb 07, 2018 | 30.20 | 30.45 | 29.30 | 29.45 | 515,328 | -0.80(-2.64%) |
Feb 06, 2018 | 28.95 | 30.65 | 28.95 | 30.25 | 918,727 | +0.35(+1.17%) |
Feb 05, 2018 | 30.55 | 31.25 | 29.45 | 29.90 | 536,393 | -1.10(-3.55%) |
Feb 02, 2018 | 31.80 | 32.05 | 30.90 | 31.00 | 474,474 | -1.30(-4.02%) |
Feb 01, 2018 | 32.00 | 32.65 | 31.60 | 32.30 | 581,274 | +0.30(+0.94%) |
Jan 31, 2018 | 32.80 | 33.24 | 31.70 | 32.00 | 529,414 | -0.80(-2.44%) |
Jan 30, 2018 | 31.80 | 33.00 | 31.75 | 32.80 | 1,305,060 | +0.55(+1.71%) |
Jan 29, 2018 | 32.35 | 32.65 | 31.70 | 32.25 | 584,010 | -0.35(-1.07%) |
Jan 26, 2018 | 32.75 | 33.50 | 32.30 | 32.60 | 1,322,001 | -0.05(-0.15%) |
Jan 25, 2018 | 33.55 | 33.55 | 32.60 | 32.65 | 1,609,889 | -0.85(-2.54%) |
Jan 24, 2018 | 33.55 | 33.65 | 32.95 | 33.50 | 502,735 | +0.15(+0.45%) |
Jan 23, 2018 | 33.55 | 33.90 | 32.65 | 33.35 | 319,268 | -0.10(-0.30%) |
Jan 22, 2018 | 32.90 | 33.55 | 32.62 | 33.45 | 522,444 | +0.65(+1.98%) |
Jan 19, 2018 | 32.20 | 32.95 | 32.08 | 32.80 | 510,334 | +0.35(+1.08%) |
Jan 18, 2018 | 33.45 | 33.60 | 32.35 | 32.45 | 678,327 | -1.15(-3.42%) |
Jan 17, 2018 | 33.70 | 34.10 | 33.20 | 33.60 | 1,025,122 | +0.25(+0.75%) |
Jan 16, 2018 | 34.05 | 34.72 | 33.30 | 33.35 | 843,415 | -0.70(-2.06%) |
Jan 12, 2018 | 34.05 | 34.05 | 34.05 | 0 | +0.45(+1.34%) | |
Jan 11, 2018 | 32.50 | 33.85 | 32.25 | 33.60 | 1,095,634 | +1.30(+4.02%) |
Jan 10, 2018 | 32.00 | 32.45 | 31.80 | 32.30 | 623,543 | +0.40(+1.25%) |
Jan 09, 2018 | 31.95 | 32.40 | 31.20 | 31.90 | 655,041 | -0.05(-0.16%) |
Jan 08, 2018 | 31.10 | 32.10 | 30.60 | 31.95 | 1,003,638 | +0.75(+2.40%) |
Jan 05, 2018 | 31.20 | 31.35 | 30.55 | 31.20 | 505,814 | +0.00(+0.00%) |
Jan 04, 2018 | 30.80 | 31.25 | 30.00 | 31.20 | 904,462 | +0.45(+1.46%) |
Jan 03, 2018 | 29.50 | 30.80 | 29.05 | 30.75 | 1,045,556 | +1.45(+4.95%) |
Jan 02, 2018 | 28.40 | 29.40 | 28.15 | 29.30 | 770,731 | +1.00(+3.53%) |
Dec 29, 2017 | 28.30 | 28.30 | 28.30 | 0 | +0.20(+0.71%) | |
Dec 28, 2017 | 28.50 | 28.60 | 28.02 | 28.10 | 364,006 | -0.45(-1.58%) |
Dec 27, 2017 | 28.90 | 29.10 | 28.27 | 28.55 | 333,097 | -0.30(-1.04%) |
Dec 26, 2017 | 28.45 | 29.15 | 28.20 | 28.85 | 456,457 | +0.60(+2.12%) |
Dec 22, 2017 | 28.50 | 28.80 | 28.20 | 28.25 | 431,686 | -0.30(-1.05%) |
Dec 21, 2017 | 27.45 | 29.00 | 27.15 | 28.55 | 792,744 | +1.25(+4.58%) |
Dec 20, 2017 | 26.60 | 27.55 | 26.35 | 27.30 | 797,445 | +0.90(+3.41%) |
Dec 19, 2017 | 27.00 | 27.40 | 26.25 | 26.40 | 845,050 | -0.35(-1.31%) |
Dec 18, 2017 | 25.75 | 26.82 | 25.75 | 26.75 | 1,047,692 | +1.25(+4.90%) |
Dec 15, 2017 | 25.25 | 25.95 | 24.98 | 25.50 | 1,124,673 | +0.50(+2.00%) |
Dec 14, 2017 | 24.45 | 25.15 | 24.45 | 25.00 | 1,607,156 | +0.35(+1.42%) |
Dec 13, 2017 | 24.05 | 25.15 | 24.00 | 24.65 | 2,126,236 | +1.25(+5.34%) |
Dec 12, 2017 | 23.45 | 23.75 | 23.25 | 23.40 | 500,320 | +0.10(+0.43%) |
Dec 11, 2017 | 23.30 | 23.45 | 22.90 | 23.30 | 401,397 | +0.10(+0.43%) |
Dec 08, 2017 | 23.15 | 23.23 | 22.68 | 23.20 | 430,204 | +0.00(+0.00%) |
Dec 07, 2017 | 22.65 | 22.95 | 22.32 | 524,535 | +0.00(+0.00%) | |
Dec 06, 2017 | 23.55 | 23.55 | 22.50 | 22.65 | 551,252 | -1.10(-4.63%) |
Dec 05, 2017 | 25.05 | 25.20 | 23.56 | 23.75 | 355,073 | -1.30(-5.19%) |
Dec 04, 2017 | 25.00 | 25.73 | 25.00 | 25.05 | 502,582 | +0.15(+0.60%) |
Dec 01, 2017 | 24.10 | 25.00 | 23.90 | 24.90 | 791,715 | +1.10(+4.62%) |
Nov 30, 2017 | 23.50 | 24.40 | 23.40 | 23.80 | 887,352 | +0.60(+2.59%) |
Nov 29, 2017 | 22.85 | 23.50 | 22.85 | 23.20 | 366,016 | +0.30(+1.31%) |
Nov 28, 2017 | 22.55 | 22.98 | 22.25 | 22.90 | 409,104 | +0.20(+0.88%) |
Nov 27, 2017 | 22.70 | 22.85 | 22.25 | 22.70 | 600,817 | -0.05(-0.22%) |
Nov 24, 2017 | 22.85 | 23.00 | 22.50 | 22.75 | 133,908 | +0.10(+0.44%) |
Nov 22, 2017 | 22.60 | 22.75 | 22.45 | 22.65 | 180,327 | +0.35(+1.57%) |
Nov 21, 2017 | 22.25 | 22.65 | 22.00 | 22.30 | 325,372 | +0.30(+1.36%) |
Nov 20, 2017 | 22.25 | 22.35 | 21.85 | 22.00 | 255,611 | -0.25(-1.12%) |
Nov 17, 2017 | 21.90 | 22.55 | 21.60 | 22.25 | 448,652 | +0.40(+1.83%) |
Nov 16, 2017 | 21.85 | 21.90 | 21.45 | 21.85 | 550,124 | -0.05(-0.23%) |
Nov 15, 2017 | 22.20 | 22.25 | 21.60 | 21.90 | 554,630 | -0.70(-3.10%) |
Nov 14, 2017 | 23.35 | 23.40 | 22.45 | 22.60 | 985,190 | -0.90(-3.83%) |
Nov 13, 2017 | 23.60 | 23.65 | 23.15 | 23.50 | 648,133 | -0.25(-1.05%) |
Nov 10, 2017 | 23.80 | 23.95 | 23.40 | 23.75 | 487,098 | -0.10(-0.42%) |
Nov 09, 2017 | 23.20 | 24.00 | 23.15 | 23.85 | 742,360 | +0.35(+1.49%) |
Nov 08, 2017 | 23.70 | 23.90 | 23.40 | 23.50 | 597,240 | -0.35(-1.47%) |
Nov 07, 2017 | 24.45 | 24.65 | 23.70 | 23.85 | 629,102 | -0.60(-2.45%) |
Nov 06, 2017 | 23.30 | 24.65 | 23.23 | 24.45 | 817,773 | +1.25(+5.39%) |
Nov 03, 2017 | 22.90 | 23.38 | 22.70 | 23.20 | 571,615 | +0.15(+0.65%) |
Nov 02, 2017 | 22.80 | 23.60 | 22.77 | 23.05 | 882,333 | +0.30(+1.32%) |
Nov 01, 2017 | 23.20 | 23.95 | 22.55 | 22.75 | 1,378,990 | -0.30(-1.30%) |
Oct 31, 2017 | 22.20 | 23.05 | 22.05 | 23.05 | 1,232,159 | +0.90(+4.06%) |
Oct 30, 2017 | 21.45 | 22.35 | 21.35 | 22.15 | 1,224,685 | +0.60(+2.78%) |
Oct 27, 2017 | 21.95 | 22.33 | 20.23 | 21.55 | 2,214,392 | -0.45(-2.05%) |
Oct 26, 2017 | 22.60 | 22.85 | 21.85 | 22.00 | 1,248,587 | -0.60(-2.65%) |
Oct 25, 2017 | 23.05 | 23.15 | 22.40 | 22.60 | 537,641 | -0.40(-1.74%) |
Oct 24, 2017 | 23.05 | 23.40 | 22.70 | 23.00 | 659,321 | +0.10(+0.44%) |
Oct 23, 2017 | 23.15 | 23.45 | 22.90 | 22.90 | 647,641 | -0.30(-1.29%) |
Oct 20, 2017 | 23.30 | 23.30 | 22.95 | 23.20 | 415,690 | +0.05(+0.22%) |
Oct 19, 2017 | 23.30 | 23.75 | 22.90 | 23.15 | 929,719 | -0.60(-2.53%) |
Oct 18, 2017 | 23.95 | 24.35 | 23.75 | 23.75 | 666,054 | -0.20(-0.84%) |
Oct 17, 2017 | 24.80 | 25.01 | 23.95 | 23.95 | 501,511 | -0.80(-3.23%) |
Oct 16, 2017 | 25.10 | 25.25 | 24.55 | 24.75 | 653,352 | -0.20(-0.80%) |
Oct 13, 2017 | 25.10 | 25.50 | 24.80 | 24.95 | 485,011 | -0.10(-0.40%) |
Oct 12, 2017 | 25.35 | 25.45 | 24.90 | 25.05 | 547,906 | -0.65(-2.53%) |
Oct 11, 2017 | 25.40 | 25.70 | 25.15 | 25.70 | 671,633 | +0.30(+1.18%) |
Oct 10, 2017 | 25.65 | 26.05 | 25.40 | 25.40 | 732,161 | +0.05(+0.20%) |
Oct 09, 2017 | 25.35 | 25.60 | 25.12 | 25.35 | 455,766 | +0.05(+0.20%) |
Oct 06, 2017 | 25.15 | 25.50 | 25.10 | 25.30 | 675,054 | -0.25(-0.98%) |
Oct 05, 2017 | 25.45 | 25.75 | 25.27 | 25.55 | 668,452 | +0.20(+0.79%) |
Oct 04, 2017 | 25.10 | 25.65 | 25.07 | 25.35 | 459,855 | +0.25(+1.00%) |
Oct 03, 2017 | 25.30 | 25.45 | 24.90 | 25.10 | 636,766 | -0.25(-0.99%) |
Oct 02, 2017 | 24.85 | 25.60 | 24.55 | 25.35 | 815,617 | +0.00(+0.00%) |
Sep 29, 2017 | 25.65 | 25.65 | 25.02 | 25.35 | 7,595,342 | -0.15(-0.59%) |
Sep 28, 2017 | 26.05 | 26.05 | 25.15 | 25.50 | 690,658 | -0.35(-1.35%) |
Sep 27, 2017 | 25.90 | 26.20 | 25.18 | 25.85 | 1,078,964 | +0.10(+0.39%) |
Sep 26, 2017 | 25.40 | 26.00 | 25.30 | 25.75 | 322,313 | +0.25(+0.98%) |
Sep 25, 2017 | 25.30 | 25.85 | 25.18 | 25.50 | 565,050 | +0.40(+1.59%) |
Sep 22, 2017 | 25.15 | 25.40 | 24.80 | 25.10 | 514,068 | -0.15(-0.59%) |
Sep 21, 2017 | 25.45 | 25.60 | 25.07 | 25.25 | 674,054 | -0.20(-0.79%) |
Sep 20, 2017 | 25.35 | 25.85 | 25.20 | 25.45 | 518,199 | +0.25(+0.99%) |
Sep 19, 2017 | 25.10 | 25.32 | 24.80 | 25.20 | 431,351 | +0.15(+0.60%) |
Sep 18, 2017 | 24.35 | 25.20 | 24.35 | 25.05 | 582,263 | +0.70(+2.87%) |
Sep 15, 2017 | 24.55 | 24.80 | 24.20 | 24.35 | 1,139,583 | -0.10(-0.41%) |
Sep 14, 2017 | 24.80 | 25.30 | 24.23 | 24.45 | 938,828 | -0.15(-0.61%) |
Sep 13, 2017 | 24.10 | 24.85 | 23.95 | 24.60 | 1,054,652 | +0.55(+2.29%) |
Sep 12, 2017 | 23.45 | 24.15 | 23.40 | 24.05 | 1,165,331 | +0.65(+2.78%) |
Sep 11, 2017 | 22.50 | 23.50 | 22.30 | 23.40 | 813,479 | +0.95(+4.23%) |
Sep 08, 2017 | 22.65 | 22.73 | 22.12 | 22.45 | 560,354 | -0.25(-1.10%) |
Sep 07, 2017 | 22.60 | 22.88 | 22.32 | 22.70 | 652,105 | +0.10(+0.44%) |
Sep 06, 2017 | 22.55 | 23.05 | 22.55 | 22.60 | 533,241 | +0.25(+1.12%) |
Sep 05, 2017 | 22.20 | 22.68 | 22.20 | 22.35 | 584,974 | +0.40(+1.82%) |
Sep 01, 2017 | 21.80 | 22.07 | 21.50 | 21.95 | 356,319 | +0.20(+0.92%) |
Aug 31, 2017 | 22.05 | 22.10 | 21.68 | 21.75 | 630,474 | -0.10(-0.46%) |
Aug 30, 2017 | 21.60 | 21.85 | 21.40 | 21.85 | 411,618 | +0.15(+0.69%) |
Aug 29, 2017 | 21.20 | 21.85 | 21.02 | 21.70 | 567,196 | +0.30(+1.40%) |
Aug 28, 2017 | 21.80 | 21.95 | 21.00 | 21.40 | 716,223 | -0.35(-1.61%) |
Aug 25, 2017 | 21.45 | 21.90 | 21.40 | 21.75 | 534,069 | +0.45(+2.11%) |
Aug 24, 2017 | 21.40 | 21.65 | 21.12 | 21.30 | 671,543 | -0.20(-0.93%) |
Aug 23, 2017 | 21.30 | 21.85 | 21.15 | 21.50 | 756,759 | +0.05(+0.23%) |
Aug 22, 2017 | 21.25 | 21.55 | 21.05 | 21.45 | 601,321 | +0.30(+1.42%) |
Aug 21, 2017 | 21.25 | 21.35 | 20.90 | 21.15 | 613,417 | -0.10(-0.47%) |
Aug 18, 2017 | 20.95 | 21.80 | 20.90 | 21.25 | 1,242,800 | +0.25(+1.19%) |
Aug 17, 2017 | 21.95 | 22.23 | 20.95 | 21.00 | 1,354,698 | -1.05(-4.76%) |
Aug 16, 2017 | 22.45 | 22.57 | 21.93 | 22.05 | 418,362 | -0.35(-1.56%) |
Aug 15, 2017 | 22.75 | 22.85 | 21.85 | 22.40 | 621,461 | -0.40(-1.75%) |
Aug 14, 2017 | 22.80 | 23.05 | 22.45 | 22.80 | 405,053 | +0.00(+0.00%) |
Aug 11, 2017 | 22.55 | 23.15 | 22.35 | 22.80 | 691,814 | -0.05(-0.22%) |
Aug 10, 2017 | 23.35 | 23.75 | 22.77 | 22.85 | 766,082 | -0.40(-1.72%) |
Aug 09, 2017 | 24.35 | 24.35 | 23.20 | 23.25 | 692,191 | -1.00(-4.12%) |
Aug 08, 2017 | 24.50 | 24.70 | 23.90 | 24.25 | 701,210 | -0.30(-1.22%) |
Aug 07, 2017 | 24.70 | 24.93 | 24.20 | 24.55 | 891,180 | -0.45(-1.80%) |
Aug 04, 2017 | 24.90 | 25.35 | 24.70 | 25.00 | 822,381 | +0.10(+0.40%) |
Aug 03, 2017 | 24.45 | 25.35 | 24.25 | 24.90 | 949,231 | +0.35(+1.43%) |
Aug 02, 2017 | 23.80 | 25.05 | 23.36 | 24.55 | 942,742 | +0.40(+1.66%) |
Aug 01, 2017 | 24.25 | 24.52 | 23.65 | 24.15 | 1,353,946 | -0.70(-2.82%) |
Jul 31, 2017 | 25.50 | 25.75 | 24.20 | 24.85 | 1,538,726 | -1.70(-6.40%) |
Jul 28, 2017 | 27.20 | 28.25 | 26.55 | 26.55 | 875,194 | -0.80(-2.93%) |
Jul 27, 2017 | 27.25 | 27.60 | 26.60 | 27.35 | 790,284 | +0.15(+0.55%) |
Jul 26, 2017 | 27.45 | 27.70 | 26.65 | 27.20 | 472,600 | +0.00(+0.00%) |
Jul 25, 2017 | 26.80 | 27.55 | 26.70 | 27.20 | 616,947 | +0.90(+3.42%) |
Jul 24, 2017 | 26.60 | 26.60 | 26.05 | 26.30 | 584,810 | -0.25(-0.94%) |
Jul 21, 2017 | 27.80 | 27.90 | 25.95 | 26.55 | 823,739 | -1.25(-4.50%) |
Jul 20, 2017 | 28.70 | 28.85 | 27.60 | 27.80 | 610,967 | -0.90(-3.14%) |
Jul 19, 2017 | 27.35 | 28.75 | 27.35 | 28.70 | 651,525 | +1.30(+4.74%) |
Jul 18, 2017 | 27.80 | 27.85 | 27.18 | 27.40 | 472,503 | -0.20(-0.72%) |
Jul 17, 2017 | 27.55 | 27.88 | 27.45 | 27.60 | 753,862 | +0.10(+0.36%) |
Jul 14, 2017 | 26.95 | 27.75 | 26.80 | 27.50 | 740,452 | +0.55(+2.04%) |
Jul 13, 2017 | 26.90 | 27.20 | 26.35 | 26.95 | 959,388 | +0.05(+0.19%) |
Jul 12, 2017 | 28.15 | 28.40 | 26.85 | 26.90 | 553,824 | -0.70(-2.54%) |
Jul 11, 2017 | 26.90 | 27.70 | 26.45 | 27.60 | 614,490 | +0.80(+2.99%) |
Jul 10, 2017 | 26.50 | 27.55 | 26.30 | 26.80 | 944,509 | +0.05(+0.19%) |
Jul 07, 2017 | 26.40 | 26.90 | 26.00 | 26.75 | 1,043,046 | -0.15(-0.56%) |
Jul 06, 2017 | 27.45 | 27.75 | 26.77 | 26.90 | 640,791 | -0.55(-2.00%) |
Jul 05, 2017 | 28.25 | 28.25 | 27.05 | 27.45 | 647,020 | -0.95(-3.35%) |
Jul 03, 2017 | 27.40 | 28.73 | 27.38 | 28.40 | 345,392 | +1.25(+4.60%) |
Jun 30, 2017 | 27.10 | 27.43 | 26.60 | 27.15 | 656,371 | +0.40(+1.50%) |
Jun 29, 2017 | 26.15 | 27.15 | 26.05 | 26.75 | 990,680 | +0.70(+2.69%) |
Jun 28, 2017 | 25.80 | 26.45 | 25.80 | 26.05 | 822,558 | +0.30(+1.17%) |
Jun 27, 2017 | 26.15 | 26.88 | 25.75 | 25.75 | 726,242 | -0.30(-1.15%) |
Jun 26, 2017 | 25.80 | 26.45 | 25.50 | 26.05 | 596,691 | +0.40(+1.56%) |
Jun 23, 2017 | 25.65 | 25.90 | 25.35 | 25.65 | 552,754 | +0.10(+0.39%) |
Jun 22, 2017 | 26.10 | 26.35 | 25.40 | 25.55 | 655,663 | -0.45(-1.73%) |
Jun 21, 2017 | 27.30 | 27.45 | 25.25 | 26.00 | 859,742 | -1.65(-5.97%) |
Jun 20, 2017 | 28.05 | 28.05 | 26.80 | 27.65 | 701,756 | -1.00(-3.49%) |
Jun 19, 2017 | 29.05 | 29.15 | 28.40 | 28.65 | 394,551 | -0.30(-1.04%) |
Jun 16, 2017 | 28.15 | 29.07 | 28.10 | 28.95 | 669,012 | +0.90(+3.21%) |
Jun 15, 2017 | 27.95 | 28.30 | 27.82 | 28.05 | 479,921 | -0.30(-1.06%) |
Jun 14, 2017 | 29.90 | 29.90 | 27.75 | 28.35 | 562,154 | -1.65(-5.50%) |
Jun 13, 2017 | 29.25 | 30.30 | 29.10 | 30.00 | 594,626 | +0.85(+2.92%) |
Jun 12, 2017 | 29.25 | 30.20 | 29.10 | 29.15 | 956,828 | +0.20(+0.69%) |
Jun 09, 2017 | 27.55 | 29.80 | 27.30 | 28.95 | 1,352,555 | +1.40(+5.08%) |
Jun 08, 2017 | 26.45 | 27.68 | 26.40 | 27.55 | 795,849 | +0.90(+3.38%) |
Jun 07, 2017 | 28.50 | 28.70 | 26.50 | 26.65 | 1,019,763 | -1.90(-6.65%) |
Jun 06, 2017 | 28.65 | 28.95 | 27.65 | 28.55 | 1,259,930 | -0.50(-1.72%) |
Jun 05, 2017 | 28.70 | 29.39 | 28.55 | 29.05 | 551,385 | +0.15(+0.52%) |
Jun 02, 2017 | 29.50 | 29.80 | 28.90 | 28.90 | 1,060,284 | -0.85(-2.86%) |