Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.58 | 34.38 | 33.53 | 34.34 | 279,120 | +0.90(+2.68%) |
Jul 30, 2018 | 33.08 | 33.62 | 33.03 | 33.44 | 134,714 | +0.31(+0.95%) |
Jul 27, 2018 | 33.98 | 33.98 | 33.13 | 33.13 | 135,110 | -0.67(-1.99%) |
Jul 26, 2018 | 33.67 | 34.03 | 33.67 | 33.80 | 112,851 | +0.13(+0.40%) |
Jul 25, 2018 | 33.22 | 33.67 | 33.17 | 33.67 | 319,446 | +0.40(+1.21%) |
Jul 24, 2018 | 33.53 | 33.62 | 32.99 | 33.26 | 331,098 | -0.09(-0.27%) |
Jul 23, 2018 | 33.44 | 33.76 | 33.04 | 33.35 | 151,853 | -0.18(-0.54%) |
Jul 20, 2018 | 33.80 | 33.94 | 33.40 | 33.53 | 149,625 | -0.31(-0.93%) |
Jul 19, 2018 | 32.99 | 33.94 | 32.93 | 33.85 | 222,829 | +0.72(+2.17%) |
Jul 18, 2018 | 33.22 | 33.26 | 32.80 | 33.13 | 158,039 | -0.09(-0.27%) |
Jul 17, 2018 | 33.40 | 33.85 | 33.04 | 33.22 | 220,132 | -0.27(-0.80%) |
Jul 16, 2018 | 34.61 | 34.74 | 32.32 | 33.49 | 574,497 | -1.75(-4.97%) |
Jul 13, 2018 | 35.33 | 35.51 | 35.15 | 35.24 | 56,798 | -0.09(-0.25%) |
Jul 12, 2018 | 35.37 | 35.55 | 34.83 | 35.33 | 157,048 | +0.18(+0.51%) |
Jul 11, 2018 | 34.65 | 35.33 | 34.47 | 35.15 | 210,427 | +0.40(+1.16%) |
Jul 10, 2018 | 35.28 | 35.37 | 34.43 | 34.74 | 182,154 | -0.49(-1.40%) |
Jul 09, 2018 | 34.92 | 35.24 | 34.83 | 35.24 | 121,556 | +0.37(+1.05%) |
Jul 06, 2018 | 35.05 | 35.14 | 34.78 | 34.87 | 138,027 | -0.13(-0.38%) |
Jul 05, 2018 | 34.83 | 35.05 | 34.34 | 35.01 | 149,246 | +0.31(+0.90%) |
Jul 03, 2018 | 34.69 | 34.69 | 34.69 | 0 | -0.13(-0.38%) | |
Jul 02, 2018 | 34.29 | 34.83 | 34.11 | 34.83 | 304,086 | +0.40(+1.17%) |
Jun 29, 2018 | 34.34 | 34.78 | 34.34 | 34.43 | 230,499 | +0.09(+0.26%) |
Jun 28, 2018 | 34.38 | 34.56 | 34.16 | 34.34 | 170,905 | -0.13(-0.39%) |
Jun 27, 2018 | 35.14 | 35.41 | 34.47 | 34.47 | 159,866 | -0.76(-2.15%) |
Jun 26, 2018 | 35.23 | 35.54 | 35.18 | 35.23 | 151,435 | +0.09(+0.25%) |
Jun 25, 2018 | 35.32 | 35.59 | 35.05 | 35.14 | 360,931 | -0.40(-1.13%) |
Jun 22, 2018 | 35.77 | 36.03 | 35.50 | 35.54 | 957,342 | -0.04(-0.13%) |
Jun 21, 2018 | 35.99 | 35.99 | 35.27 | 35.59 | 379,169 | -0.45(-1.24%) |
Jun 20, 2018 | 36.43 | 36.43 | 36.03 | 36.03 | 132,312 | -0.27(-0.74%) |
Jun 19, 2018 | 36.08 | 36.39 | 35.70 | 36.30 | 177,345 | +0.00(+0.00%) |
Jun 18, 2018 | 35.59 | 36.52 | 35.54 | 36.30 | 380,604 | +0.49(+1.37%) |
Jun 15, 2018 | 35.85 | 35.72 | 35.81 | 327,034 | +0.09(+0.25%) | |
Jun 14, 2018 | 35.68 | 35.77 | 35.50 | 35.72 | 143,053 | +0.13(+0.38%) |
Jun 13, 2018 | 35.72 | 35.72 | 35.36 | 35.59 | 138,248 | -0.04(-0.13%) |
Jun 12, 2018 | 35.68 | 35.81 | 35.45 | 35.63 | 140,530 | -0.13(-0.37%) |
Jun 11, 2018 | 35.45 | 35.77 | 35.45 | 35.77 | 159,150 | +0.27(+0.75%) |
Jun 08, 2018 | 35.77 | 35.85 | 35.39 | 35.50 | 211,928 | -0.27(-0.75%) |
Jun 07, 2018 | 35.90 | 36.08 | 35.72 | 35.77 | 117,453 | -0.13(-0.37%) |
Jun 06, 2018 | 35.59 | 35.90 | 192,760 | -0.22(-0.62%) | ||
Jun 05, 2018 | 35.32 | 36.12 | 35.27 | 36.12 | 218,671 | +0.76(+2.15%) |
Jun 04, 2018 | 35.10 | 35.43 | 35.05 | 35.36 | 406,295 | +0.31(+0.89%) |
Jun 01, 2018 | 35.01 | 35.18 | 34.83 | 35.05 | 247,746 | +0.22(+0.64%) |
May 31, 2018 | 35.41 | 35.59 | 34.83 | 34.83 | 193,169 | -0.67(-1.89%) |
May 30, 2018 | 35.54 | 35.72 | 35.23 | 35.50 | 335,749 | +0.09(+0.25%) |
May 29, 2018 | 34.47 | 35.41 | 34.47 | 35.41 | 350,719 | +0.71(+2.06%) |
May 25, 2018 | 34.69 | 34.69 | 34.69 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 34.69 | 34.78 | 34.29 | 34.69 | 922,143 | +0.00(+0.00%) |
May 23, 2018 | 34.69 | 34.83 | 34.47 | 34.69 | 353,674 | -0.13(-0.38%) |
May 22, 2018 | 35.27 | 35.41 | 34.74 | 34.83 | 207,620 | -0.36(-1.02%) |
May 21, 2018 | 35.14 | 35.45 | 35.05 | 35.18 | 279,266 | +0.27(+0.77%) |
May 18, 2018 | 34.92 | 35.32 | 34.76 | 34.92 | 307,111 | +0.18(+0.51%) |
May 17, 2018 | 34.38 | 34.94 | 34.34 | 34.74 | 290,107 | +0.45(+1.30%) |
May 16, 2018 | 33.53 | 34.56 | 33.31 | 34.29 | 447,995 | +0.85(+2.54%) |
May 15, 2018 | 33.26 | 33.53 | 33.22 | 33.44 | 132,740 | +0.00(+0.00%) |
May 14, 2018 | 33.67 | 33.76 | 33.31 | 33.44 | 129,942 | -0.13(-0.40%) |
May 11, 2018 | 33.62 | 33.67 | 33.44 | 33.58 | 131,982 | +0.04(+0.13%) |
May 10, 2018 | 33.62 | 33.62 | 33.35 | 33.53 | 112,601 | +0.00(+0.00%) |
May 09, 2018 | 33.53 | 33.67 | 33.18 | 33.53 | 163,839 | +0.04(+0.13%) |
May 08, 2018 | 33.09 | 33.58 | 33.04 | 33.49 | 119,644 | +0.31(+0.94%) |
May 07, 2018 | 33.22 | 33.62 | 33.00 | 33.18 | 235,033 | +0.00(+0.00%) |
May 04, 2018 | 32.28 | 33.40 | 32.24 | 33.18 | 165,960 | +0.85(+2.62%) |
May 03, 2018 | 32.15 | 32.64 | 32.10 | 32.33 | 229,581 | +0.09(+0.28%) |
May 02, 2018 | 32.55 | 32.73 | 32.15 | 32.24 | 248,999 | -0.36(-1.10%) |
May 01, 2018 | 32.42 | 32.77 | 32.19 | 32.59 | 301,734 | +0.09(+0.27%) |
Apr 30, 2018 | 33.04 | 33.13 | 32.51 | 32.51 | 113,011 | -0.45(-1.35%) |
Apr 27, 2018 | 33.35 | 33.35 | 32.86 | 32.95 | 108,476 | -0.40(-1.20%) |
Apr 26, 2018 | 33.62 | 33.62 | 33.04 | 33.35 | 86,289 | -0.22(-0.67%) |
Apr 25, 2018 | 33.53 | 33.80 | 33.31 | 33.58 | 139,360 | +0.00(+0.00%) |
Apr 24, 2018 | 33.76 | 33.87 | 33.18 | 33.58 | 143,137 | -0.09(-0.27%) |
Apr 23, 2018 | 33.89 | 34.05 | 33.58 | 33.67 | 127,171 | -0.18(-0.53%) |
Apr 20, 2018 | 33.80 | 33.89 | 33.35 | 33.85 | 172,368 | +0.00(+0.00%) |
Apr 19, 2018 | 33.80 | 33.98 | 33.76 | 33.85 | 121,356 | +0.00(+0.00%) |
Apr 18, 2018 | 33.85 | 34.11 | 33.71 | 33.85 | 268,328 | +0.00(+0.00%) |
Apr 17, 2018 | 33.85 | 33.85 | 33.49 | 33.85 | 229,618 | +0.13(+0.40%) |
Apr 16, 2018 | 33.40 | 33.93 | 33.31 | 33.71 | 409,417 | +0.58(+1.75%) |
Apr 13, 2018 | 33.49 | 33.62 | 33.13 | 33.13 | 256,243 | -0.22(-0.67%) |
Apr 12, 2018 | 33.67 | 33.80 | 33.35 | 33.35 | 132,375 | -0.18(-0.53%) |
Apr 11, 2018 | 33.53 | 33.80 | 33.26 | 33.53 | 191,319 | -0.27(-0.79%) |
Apr 10, 2018 | 33.00 | 33.89 | 32.91 | 33.80 | 263,327 | +1.21(+3.70%) |
Apr 09, 2018 | 33.13 | 33.35 | 32.46 | 32.59 | 272,695 | -0.31(-0.95%) |
Apr 06, 2018 | 33.13 | 33.55 | 32.68 | 32.91 | 209,714 | -0.35(-1.05%) |
Apr 05, 2018 | 33.39 | 33.52 | 33.12 | 33.26 | 231,801 | +0.00(+0.00%) |
Apr 04, 2018 | 32.73 | 33.30 | 32.68 | 33.26 | 210,523 | +0.18(+0.54%) |
Apr 03, 2018 | 32.28 | 33.08 | 32.10 | 33.08 | 331,831 | +1.02(+3.19%) |
Apr 02, 2018 | 32.95 | 32.95 | 31.97 | 32.06 | 316,767 | -0.93(-2.83%) |
Mar 29, 2018 | 32.99 | 32.99 | 32.99 | 0 | +0.22(+0.68%) | |
Mar 28, 2018 | 32.50 | 32.86 | 32.37 | 32.77 | 818,331 | +0.27(+0.82%) |
Mar 27, 2018 | 33.17 | 33.17 | 32.41 | 32.50 | 139,016 | -0.58(-1.74%) |
Mar 26, 2018 | 32.86 | 33.12 | 32.55 | 33.08 | 169,018 | +0.67(+2.05%) |
Mar 23, 2018 | 33.48 | 33.75 | 32.41 | 32.41 | 187,365 | -0.98(-2.93%) |
Mar 22, 2018 | 33.88 | 34.23 | 33.35 | 33.39 | 204,213 | -0.71(-2.08%) |
Mar 21, 2018 | 34.10 | 34.39 | 33.88 | 34.10 | 164,527 | -0.04(-0.13%) |
Mar 20, 2018 | 33.84 | 34.63 | 33.81 | 34.15 | 216,451 | +0.31(+0.92%) |
Mar 19, 2018 | 34.06 | 34.19 | 33.61 | 33.84 | 184,605 | -0.40(-1.17%) |
Mar 16, 2018 | 33.66 | 34.50 | 33.48 | 34.23 | 650,043 | +0.58(+1.71%) |
Mar 15, 2018 | 33.97 | 34.10 | 33.57 | 33.66 | 412,250 | -0.22(-0.66%) |
Mar 14, 2018 | 33.97 | 34.10 | 33.72 | 33.88 | 188,680 | +0.09(+0.26%) |
Mar 13, 2018 | 34.01 | 34.37 | 33.70 | 33.79 | 244,132 | +0.00(+0.00%) |
Mar 12, 2018 | 34.68 | 34.86 | 33.66 | 33.79 | 415,308 | -0.84(-2.44%) |
Mar 09, 2018 | 34.19 | 34.77 | 34.10 | 34.63 | 222,642 | +0.62(+1.83%) |
Mar 08, 2018 | 34.28 | 34.28 | 33.66 | 34.01 | 152,489 | -0.22(-0.65%) |
Mar 07, 2018 | 34.32 | 34.23 | 113,295 | +0.13(+0.39%) | ||
Mar 06, 2018 | 33.70 | 34.15 | 33.26 | 34.10 | 162,894 | +0.49(+1.45%) |
Mar 05, 2018 | 33.26 | 33.66 | 33.19 | 33.61 | 138,222 | +0.27(+0.80%) |
Mar 02, 2018 | 32.81 | 33.41 | 32.73 | 33.35 | 143,986 | +0.36(+1.08%) |
Mar 01, 2018 | 33.21 | 33.35 | 32.50 | 32.99 | 202,026 | -0.22(-0.67%) |
Feb 28, 2018 | 33.75 | 33.97 | 33.17 | 33.21 | 208,943 | -0.31(-0.93%) |
Feb 27, 2018 | 34.15 | 34.23 | 33.52 | 33.52 | 203,948 | -0.53(-1.56%) |
Feb 26, 2018 | 34.46 | 34.59 | 33.75 | 34.06 | 157,306 | -0.22(-0.65%) |
Feb 23, 2018 | 34.63 | 35.08 | 34.23 | 34.28 | 401,521 | +0.09(+0.26%) |
Feb 22, 2018 | 34.50 | 34.19 | 358,551 | +0.40(+1.18%) | ||
Feb 21, 2018 | 33.84 | 34.23 | 33.75 | 33.79 | 227,615 | +0.09(+0.26%) |
Feb 20, 2018 | 33.52 | 33.79 | 33.21 | 33.70 | 169,179 | +0.13(+0.40%) |
Feb 16, 2018 | 33.57 | 33.57 | 33.57 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 33.52 | 33.79 | 33.35 | 33.57 | 119,614 | +0.27(+0.80%) |
Feb 14, 2018 | 32.33 | 33.48 | 32.33 | 33.30 | 232,763 | +0.62(+1.90%) |
Feb 13, 2018 | 32.46 | 32.73 | 32.37 | 32.68 | 146,381 | +0.00(+0.00%) |
Feb 12, 2018 | 32.81 | 32.84 | 32.19 | 32.68 | 155,303 | -0.04(-0.14%) |
Feb 09, 2018 | 32.19 | 33.04 | 31.97 | 32.73 | 277,201 | +0.84(+2.65%) |
Feb 08, 2018 | 32.24 | 32.46 | 31.88 | 31.88 | 858,712 | -0.27(-0.83%) |
Feb 07, 2018 | 32.06 | 32.06 | 31.97 | 32.15 | 137,338 | +0.00(+0.00%) |
Feb 06, 2018 | 31.30 | 32.37 | 31.08 | 32.15 | 266,657 | -0.27(-0.82%) |
Feb 05, 2018 | 32.99 | 33.30 | 32.19 | 32.41 | 134,934 | -0.75(-2.28%) |
Feb 02, 2018 | 33.92 | 34.01 | 33.01 | 33.17 | 182,159 | -1.07(-3.11%) |
Feb 01, 2018 | 33.88 | 34.23 | 33.52 | 34.23 | 139,903 | +0.27(+0.78%) |
Jan 31, 2018 | 34.32 | 34.32 | 33.84 | 33.97 | 125,255 | -0.13(-0.39%) |
Jan 30, 2018 | 34.01 | 34.06 | 34.01 | 34.10 | 145,125 | -0.22(-0.65%) |
Jan 29, 2018 | 34.68 | 34.95 | 34.28 | 34.32 | 129,078 | -0.49(-1.40%) |
Jan 26, 2018 | 34.81 | 34.86 | 34.46 | 34.81 | 85,686 | +0.09(+0.26%) |
Jan 25, 2018 | 34.81 | 34.90 | 34.59 | 34.72 | 342,052 | +0.27(+0.77%) |
Jan 24, 2018 | 34.46 | 34.55 | 34.28 | 34.46 | 144,474 | +0.13(+0.39%) |
Jan 23, 2018 | 34.23 | 34.32 | 33.92 | 34.32 | 181,142 | +0.04(+0.13%) |
Jan 22, 2018 | 34.72 | 34.81 | 34.23 | 34.28 | 73,336 | -0.62(-1.78%) |
Jan 19, 2018 | 34.06 | 34.95 | 34.06 | 34.90 | 245,137 | +0.75(+2.21%) |
Jan 18, 2018 | 34.50 | 34.86 | 33.97 | 34.15 | 150,350 | -0.44(-1.28%) |
Jan 17, 2018 | 34.63 | 34.72 | 34.37 | 34.59 | 110,238 | +0.09(+0.26%) |
Jan 16, 2018 | 34.63 | 34.81 | 34.15 | 34.50 | 182,185 | -0.09(-0.26%) |
Jan 12, 2018 | 34.59 | 34.59 | 34.59 | 0 | -0.09(-0.26%) | |
Jan 11, 2018 | 34.10 | 34.77 | 34.06 | 34.68 | 141,117 | +0.62(+1.83%) |
Jan 10, 2018 | 34.06 | 34.10 | 33.84 | 34.06 | 111,065 | -0.04(-0.13%) |
Jan 09, 2018 | 34.01 | 34.59 | 33.97 | 34.10 | 133,789 | +0.18(+0.54%) |
Jan 08, 2018 | 34.09 | 34.23 | 33.87 | 33.92 | 116,663 | -0.22(-0.65%) |
Jan 05, 2018 | 34.31 | 34.58 | 33.96 | 34.14 | 105,318 | -0.13(-0.39%) |
Jan 04, 2018 | 34.80 | 34.89 | 34.23 | 34.27 | 161,512 | -0.44(-1.27%) |
Jan 03, 2018 | 34.93 | 35.13 | 34.49 | 34.71 | 281,643 | -0.27(-0.76%) |
Jan 02, 2018 | 34.89 | 35.11 | 34.31 | 34.98 | 230,126 | +1.50(+4.49%) |
Dec 29, 2017 | 33.48 | 33.48 | 33.48 | 0 | -0.22(-0.66%) | |
Dec 28, 2017 | 33.56 | 33.78 | 33.48 | 33.70 | 87,643 | +0.09(+0.26%) |
Dec 27, 2017 | 33.52 | 33.87 | 33.43 | 33.61 | 528,722 | +0.09(+0.26%) |
Dec 26, 2017 | 33.56 | 33.78 | 33.48 | 33.52 | 72,321 | -0.13(-0.39%) |
Dec 22, 2017 | 33.96 | 33.96 | 33.61 | 33.65 | 96,263 | -0.27(-0.78%) |
Dec 21, 2017 | 34.05 | 34.18 | 33.92 | 33.92 | 94,093 | -0.09(-0.26%) |
Dec 20, 2017 | 34.09 | 34.23 | 33.96 | 34.01 | 93,755 | -0.09(-0.26%) |
Dec 19, 2017 | 34.40 | 34.58 | 34.05 | 34.09 | 130,606 | -0.40(-1.15%) |
Dec 18, 2017 | 35.02 | 35.11 | 34.40 | 34.49 | 138,299 | -0.27(-0.76%) |
Dec 15, 2017 | 34.40 | 34.98 | 34.01 | 34.76 | 541,837 | +0.49(+1.42%) |
Dec 14, 2017 | 34.71 | 34.80 | 34.18 | 34.27 | 195,865 | -0.44(-1.27%) |
Dec 13, 2017 | 34.40 | 34.93 | 34.27 | 34.71 | 146,373 | +0.35(+1.03%) |
Dec 12, 2017 | 34.71 | 35.20 | 34.31 | 34.36 | 201,833 | -0.31(-0.89%) |
Dec 11, 2017 | 34.58 | 34.76 | 34.40 | 34.67 | 372,128 | +0.13(+0.38%) |
Dec 08, 2017 | 34.67 | 34.67 | 34.27 | 34.54 | 231,292 | +0.00(+0.00%) |
Dec 07, 2017 | 34.18 | 34.58 | 33.96 | 218,532 | +0.00(+0.00%) | |
Dec 06, 2017 | 34.36 | 34.58 | 34.05 | 34.18 | 102,027 | -0.18(-0.51%) |
Dec 05, 2017 | 34.49 | 34.67 | 34.29 | 34.36 | 201,409 | -0.09(-0.26%) |
Dec 04, 2017 | 34.54 | 34.71 | 34.14 | 34.45 | 423,993 | +0.27(+0.78%) |
Dec 01, 2017 | 34.67 | 34.67 | 33.48 | 34.18 | 194,894 | -0.35(-1.02%) |
Nov 30, 2017 | 35.07 | 35.07 | 34.36 | 34.54 | 379,716 | -0.27(-0.76%) |
Nov 29, 2017 | 34.89 | 35.02 | 34.62 | 34.80 | 271,404 | -0.04(-0.13%) |
Nov 28, 2017 | 34.67 | 34.89 | 34.45 | 34.84 | 376,029 | +0.18(+0.51%) |
Nov 27, 2017 | 34.45 | 34.67 | 34.23 | 34.67 | 143,124 | +0.27(+0.77%) |
Nov 24, 2017 | 34.54 | 34.54 | 33.96 | 34.40 | 69,327 | +0.04(+0.13%) |
Nov 22, 2017 | 34.58 | 34.67 | 34.18 | 34.36 | 198,233 | -0.27(-0.77%) |
Nov 21, 2017 | 34.23 | 34.62 | 34.09 | 34.62 | 251,485 | +0.66(+1.95%) |
Nov 20, 2017 | 34.31 | 34.31 | 33.43 | 33.96 | 257,565 | -0.27(-0.77%) |
Nov 17, 2017 | 34.89 | 34.98 | 34.18 | 34.23 | 311,780 | -0.88(-2.52%) |
Nov 16, 2017 | 33.52 | 35.55 | 33.48 | 35.11 | 445,689 | +1.59(+4.74%) |
Nov 15, 2017 | 33.61 | 33.78 | 33.34 | 33.52 | 265,524 | -0.27(-0.78%) |
Nov 14, 2017 | 33.25 | 33.78 | 33.10 | 33.78 | 145,662 | +0.22(+0.66%) |
Nov 13, 2017 | 33.34 | 33.61 | 33.21 | 33.56 | 139,432 | +0.09(+0.26%) |
Nov 10, 2017 | 33.08 | 33.56 | 33.08 | 33.48 | 386,162 | +0.27(+0.80%) |
Nov 09, 2017 | 32.90 | 33.25 | 32.55 | 33.21 | 161,015 | +0.27(+0.80%) |
Nov 08, 2017 | 32.28 | 32.99 | 32.06 | 32.95 | 489,810 | +0.62(+1.91%) |
Nov 07, 2017 | 32.59 | 32.64 | 32.15 | 32.33 | 126,251 | -0.22(-0.68%) |
Nov 06, 2017 | 33.03 | 33.03 | 32.46 | 32.55 | 169,703 | -0.40(-1.21%) |
Nov 03, 2017 | 33.61 | 33.61 | 32.95 | 32.95 | 92,054 | -0.62(-1.84%) |
Nov 02, 2017 | 33.25 | 33.78 | 33.25 | 33.56 | 188,735 | +0.22(+0.66%) |
Nov 01, 2017 | 33.83 | 33.92 | 33.21 | 33.34 | 157,059 | -0.26(-0.79%) |
Oct 31, 2017 | 33.21 | 33.74 | 33.12 | 33.61 | 198,368 | +0.53(+1.60%) |
Oct 30, 2017 | 34.01 | 34.01 | 32.90 | 33.08 | 86,893 | -1.02(-2.98%) |
Oct 27, 2017 | 34.01 | 34.09 | 33.78 | 34.09 | 117,936 | +0.18(+0.52%) |
Oct 26, 2017 | 33.96 | 34.01 | 33.74 | 33.92 | 91,845 | +0.13(+0.39%) |
Oct 25, 2017 | 33.65 | 33.83 | 33.48 | 33.78 | 83,816 | +0.04(+0.13%) |
Oct 24, 2017 | 33.65 | 33.85 | 33.52 | 33.74 | 114,020 | +0.18(+0.53%) |
Oct 23, 2017 | 34.05 | 34.05 | 33.56 | 33.56 | 64,977 | -0.35(-1.04%) |
Oct 20, 2017 | 34.09 | 34.09 | 33.83 | 33.92 | 175,775 | +0.09(+0.26%) |
Oct 19, 2017 | 33.83 | 33.87 | 33.48 | 33.83 | 116,982 | -0.09(-0.26%) |
Oct 18, 2017 | 33.92 | 34.09 | 33.78 | 33.92 | 160,073 | +0.13(+0.39%) |
Oct 17, 2017 | 33.92 | 34.05 | 33.61 | 33.78 | 126,366 | -0.27(-0.78%) |
Oct 16, 2017 | 34.09 | 34.23 | 33.83 | 34.05 | 130,350 | -0.04(-0.13%) |
Oct 13, 2017 | 34.01 | 34.09 | 33.96 | 34.09 | 139,985 | +0.04(+0.13%) |
Oct 12, 2017 | 33.92 | 34.09 | 33.65 | 34.05 | 126,178 | +0.04(+0.13%) |
Oct 11, 2017 | 33.96 | 34.27 | 33.92 | 34.01 | 180,130 | -0.04(-0.13%) |
Oct 10, 2017 | 34.18 | 34.23 | 34.01 | 34.05 | 162,007 | +0.00(+0.00%) |
Oct 09, 2017 | 34.01 | 34.18 | 33.87 | 34.05 | 224,952 | +0.04(+0.13%) |
Oct 06, 2017 | 34.14 | 34.27 | 33.92 | 34.01 | 218,212 | -0.13(-0.37%) |
Oct 05, 2017 | 34.26 | 34.48 | 34.00 | 34.13 | 233,801 | -0.04(-0.13%) |
Oct 04, 2017 | 34.31 | 34.48 | 34.09 | 34.18 | 335,717 | -0.09(-0.26%) |
Oct 03, 2017 | 34.40 | 34.44 | 34.04 | 34.26 | 270,485 | -0.09(-0.26%) |
Oct 02, 2017 | 33.34 | 34.35 | 33.34 | 34.35 | 338,444 | +1.01(+3.03%) |
Sep 29, 2017 | 33.38 | 33.60 | 33.17 | 33.34 | 281,494 | -0.09(-0.26%) |
Sep 28, 2017 | 33.34 | 33.60 | 33.30 | 33.43 | 231,781 | -0.04(-0.13%) |
Sep 27, 2017 | 33.38 | 33.82 | 32.68 | 33.47 | 476,669 | +0.35(+1.06%) |
Sep 26, 2017 | 32.33 | 33.17 | 32.24 | 33.12 | 336,272 | +0.88(+2.72%) |
Sep 25, 2017 | 32.33 | 32.64 | 32.02 | 32.24 | 370,384 | -0.09(-0.27%) |
Sep 22, 2017 | 32.07 | 32.68 | 32.07 | 32.33 | 352,256 | +0.31(+0.96%) |
Sep 21, 2017 | 32.11 | 32.33 | 31.98 | 32.02 | 245,823 | -0.09(-0.27%) |
Sep 20, 2017 | 31.98 | 32.37 | 31.85 | 32.11 | 206,725 | +0.13(+0.41%) |
Sep 19, 2017 | 32.33 | 32.33 | 31.76 | 31.98 | 222,673 | -0.26(-0.82%) |
Sep 18, 2017 | 32.11 | 32.37 | 32.02 | 32.24 | 366,446 | +0.22(+0.69%) |
Sep 15, 2017 | 31.80 | 32.15 | 31.67 | 32.02 | 559,579 | +0.13(+0.41%) |
Sep 14, 2017 | 31.63 | 31.98 | 31.54 | 31.89 | 211,580 | +0.18(+0.55%) |
Sep 13, 2017 | 31.94 | 31.98 | 31.58 | 31.72 | 235,618 | -0.26(-0.82%) |
Sep 12, 2017 | 31.98 | 32.24 | 31.67 | 31.98 | 234,368 | +0.18(+0.55%) |
Sep 11, 2017 | 31.72 | 31.98 | 31.45 | 31.80 | 188,036 | +0.26(+0.84%) |
Sep 08, 2017 | 31.10 | 31.58 | 30.88 | 31.54 | 401,398 | +0.57(+1.84%) |
Sep 07, 2017 | 29.39 | 31.28 | 29.39 | 30.97 | 430,413 | +1.84(+6.33%) |
Sep 06, 2017 | 28.99 | 29.26 | 28.73 | 29.12 | 376,303 | +0.18(+0.61%) |
Sep 05, 2017 | 29.39 | 29.78 | 28.86 | 28.95 | 132,834 | -0.57(-1.93%) |
Sep 01, 2017 | 29.39 | 29.52 | 29.08 | 29.52 | 194,523 | +0.22(+0.75%) |
Aug 31, 2017 | 28.95 | 29.39 | 28.90 | 29.30 | 273,739 | +0.35(+1.21%) |
Aug 30, 2017 | 28.77 | 29.19 | 28.77 | 28.95 | 176,157 | +0.18(+0.61%) |
Aug 29, 2017 | 28.77 | 29.17 | 28.73 | 28.77 | 361,560 | -0.22(-0.76%) |
Aug 28, 2017 | 28.90 | 29.08 | 28.77 | 28.99 | 150,058 | +0.13(+0.46%) |
Aug 25, 2017 | 29.08 | 29.26 | 28.77 | 28.86 | 208,890 | -0.09(-0.30%) |
Aug 24, 2017 | 28.77 | 29.01 | 28.64 | 28.95 | 142,697 | +0.26(+0.92%) |
Aug 23, 2017 | 28.64 | 28.86 | 28.55 | 28.68 | 137,177 | -0.09(-0.31%) |
Aug 22, 2017 | 29.30 | 29.30 | 28.68 | 28.77 | 144,801 | -0.40(-1.36%) |
Aug 21, 2017 | 28.68 | 29.17 | 28.51 | 29.17 | 239,820 | +0.44(+1.53%) |
Aug 18, 2017 | 27.85 | 28.86 | 27.85 | 28.73 | 791,850 | +0.66(+2.35%) |
Aug 17, 2017 | 28.55 | 28.60 | 28.03 | 28.07 | 288,110 | -0.48(-1.69%) |
Aug 16, 2017 | 28.64 | 29.04 | 28.49 | 28.55 | 241,768 | +0.00(+0.00%) |
Aug 15, 2017 | 28.99 | 29.12 | 28.42 | 28.55 | 208,633 | -0.44(-1.52%) |
Aug 14, 2017 | 28.29 | 29.04 | 28.29 | 28.99 | 229,250 | +0.92(+3.29%) |
Aug 11, 2017 | 28.11 | 28.38 | 27.94 | 28.07 | 219,040 | -0.22(-0.78%) |
Aug 10, 2017 | 28.64 | 28.82 | 28.29 | 28.29 | 181,122 | -0.53(-1.83%) |
Aug 09, 2017 | 28.55 | 28.82 | 28.44 | 28.82 | 224,971 | +0.13(+0.46%) |
Aug 08, 2017 | 28.68 | 29.12 | 28.51 | 28.68 | 211,119 | -0.04(-0.15%) |
Aug 07, 2017 | 29.12 | 29.12 | 28.73 | 28.73 | 94,296 | -0.44(-1.51%) |
Aug 04, 2017 | 28.77 | 29.30 | 28.77 | 29.17 | 220,151 | +0.35(+1.22%) |
Aug 03, 2017 | 28.77 | 28.86 | 28.55 | 28.82 | 160,278 | +0.00(+0.00%) |
Aug 02, 2017 | 28.90 | 28.99 | 28.38 | 28.82 | 197,949 | -0.09(-0.30%) |