Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 28.30 | 28.90 | 28.15 | 28.85 | 34,948 | +0.65(+2.30%) |
Jul 30, 2018 | 28.10 | 28.50 | 28.00 | 28.20 | 24,238 | +0.05(+0.18%) |
Jul 27, 2018 | 28.60 | 28.60 | 27.85 | 28.15 | 37,900 | -0.40(-1.40%) |
Jul 26, 2018 | 28.95 | 29.50 | 28.45 | 28.55 | 40,976 | -0.35(-1.21%) |
Jul 25, 2018 | 27.35 | 29.00 | 27.00 | 28.90 | 137,981 | +1.60(+5.86%) |
Jul 24, 2018 | 27.80 | 27.80 | 26.75 | 27.30 | 40,241 | -0.45(-1.62%) |
Jul 23, 2018 | 27.90 | 28.00 | 27.50 | 27.75 | 28,305 | -0.20(-0.72%) |
Jul 20, 2018 | 27.90 | 28.10 | 27.85 | 27.95 | 22,480 | -0.05(-0.18%) |
Jul 19, 2018 | 28.00 | 28.20 | 27.85 | 28.00 | 34,427 | +0.05(+0.18%) |
Jul 18, 2018 | 28.85 | 28.95 | 27.85 | 27.95 | 43,512 | -1.00(-3.45%) |
Jul 17, 2018 | 28.95 | 29.40 | 28.80 | 28.95 | 26,694 | -0.05(-0.17%) |
Jul 16, 2018 | 29.50 | 29.55 | 28.95 | 29.00 | 27,139 | -0.55(-1.86%) |
Jul 13, 2018 | 29.90 | 30.10 | 29.45 | 29.55 | 39,501 | -0.30(-1.01%) |
Jul 12, 2018 | 30.20 | 30.30 | 29.75 | 29.85 | 16,420 | -0.40(-1.32%) |
Jul 11, 2018 | 30.15 | 30.40 | 30.00 | 30.25 | 31,306 | +0.00(+0.00%) |
Jul 10, 2018 | 30.35 | 30.40 | 30.15 | 30.25 | 30,658 | -0.30(-0.98%) |
Jul 09, 2018 | 30.85 | 30.90 | 30.50 | 30.55 | 15,905 | -0.25(-0.81%) |
Jul 06, 2018 | 31.05 | 31.20 | 30.70 | 30.80 | 33,711 | -0.20(-0.65%) |
Jul 05, 2018 | 31.15 | 31.50 | 30.89 | 31.00 | 51,011 | -0.10(-0.32%) |
Jul 03, 2018 | 31.10 | 31.10 | 31.10 | 0 | +0.25(+0.81%) | |
Jul 02, 2018 | 30.50 | 30.90 | 30.30 | 30.85 | 23,161 | +0.30(+0.98%) |
Jun 29, 2018 | 31.00 | 31.05 | 30.50 | 30.55 | 24,586 | -0.40(-1.29%) |
Jun 28, 2018 | 30.55 | 31.00 | 30.45 | 30.95 | 46,264 | +0.40(+1.31%) |
Jun 27, 2018 | 31.00 | 31.05 | 30.55 | 30.55 | 36,725 | -0.40(-1.29%) |
Jun 26, 2018 | 30.50 | 31.25 | 30.30 | 30.95 | 58,680 | +0.47(+1.56%) |
Jun 25, 2018 | 30.30 | 30.95 | 30.20 | 30.48 | 46,517 | +0.12(+0.41%) |
Jun 22, 2018 | 30.15 | 30.65 | 30.15 | 30.35 | 179,125 | +0.15(+0.50%) |
Jun 21, 2018 | 30.30 | 30.70 | 30.15 | 30.20 | 50,990 | -0.25(-0.82%) |
Jun 20, 2018 | 30.45 | 30.55 | 30.30 | 30.45 | 36,460 | +0.05(+0.16%) |
Jun 19, 2018 | 30.25 | 30.65 | 30.20 | 30.40 | 48,636 | +0.10(+0.33%) |
Jun 18, 2018 | 30.35 | 30.70 | 29.86 | 30.30 | 35,444 | -0.15(-0.49%) |
Jun 15, 2018 | 30.65 | 30.35 | 30.45 | 58,094 | +0.10(+0.33%) | |
Jun 14, 2018 | 30.50 | 30.65 | 30.25 | 30.35 | 39,937 | -0.20(-0.65%) |
Jun 13, 2018 | 30.90 | 31.10 | 30.40 | 30.55 | 47,732 | -0.20(-0.65%) |
Jun 12, 2018 | 29.70 | 30.85 | 29.70 | 30.75 | 55,019 | +1.15(+3.89%) |
Jun 11, 2018 | 29.60 | 29.90 | 29.40 | 29.60 | 83,902 | +0.00(+0.00%) |
Jun 08, 2018 | 29.85 | 30.25 | 29.50 | 29.60 | 45,500 | -0.30(-1.00%) |
Jun 07, 2018 | 30.65 | 30.65 | 29.65 | 29.90 | 37,035 | -0.70(-2.29%) |
Jun 06, 2018 | 30.75 | 30.95 | 30.45 | 30.60 | 60,832 | -0.10(-0.33%) |
Jun 05, 2018 | 30.40 | 30.85 | 30.15 | 30.70 | 86,582 | +0.35(+1.15%) |
Jun 04, 2018 | 29.95 | 30.45 | 29.95 | 30.35 | 76,234 | +0.35(+1.17%) |
Jun 01, 2018 | 29.25 | 30.25 | 29.25 | 30.00 | 70,985 | +0.80(+2.74%) |
May 31, 2018 | 29.55 | 29.75 | 28.85 | 29.20 | 70,567 | -0.45(-1.52%) |
May 30, 2018 | 29.30 | 29.85 | 29.20 | 29.65 | 88,166 | +0.30(+1.02%) |
May 29, 2018 | 28.45 | 29.40 | 28.45 | 29.35 | 47,809 | +0.80(+2.80%) |
May 25, 2018 | 28.55 | 28.55 | 28.55 | 0 | +0.20(+0.71%) | |
May 24, 2018 | 28.05 | 28.60 | 27.95 | 28.35 | 31,542 | +0.20(+0.71%) |
May 23, 2018 | 27.40 | 28.30 | 27.40 | 28.15 | 46,424 | +0.70(+2.55%) |
May 22, 2018 | 27.50 | 27.70 | 27.40 | 27.45 | 42,510 | +0.00(+0.00%) |
May 21, 2018 | 26.65 | 27.55 | 26.65 | 27.45 | 51,694 | +0.65(+2.43%) |
May 18, 2018 | 26.75 | 27.25 | 26.65 | 26.80 | 74,966 | +0.00(+0.00%) |
May 17, 2018 | 25.90 | 27.30 | 25.90 | 26.80 | 130,602 | +0.85(+3.28%) |
May 16, 2018 | 24.15 | 26.20 | 24.15 | 25.95 | 1,499,678 | +1.90(+7.90%) |
May 15, 2018 | 23.90 | 24.30 | 23.60 | 24.05 | 65,333 | +0.10(+0.42%) |
May 14, 2018 | 24.55 | 24.65 | 23.75 | 23.95 | 99,299 | -0.55(-2.24%) |
May 11, 2018 | 24.50 | 24.82 | 24.40 | 24.50 | 145,604 | -0.10(-0.41%) |
May 10, 2018 | 24.60 | 24.75 | 24.55 | 24.60 | 95,212 | -0.05(-0.20%) |
May 09, 2018 | 25.75 | 25.80 | 24.55 | 24.65 | 187,496 | -2.95(-10.69%) |
May 08, 2018 | 27.85 | 28.07 | 27.55 | 27.60 | 54,851 | -0.25(-0.90%) |
May 07, 2018 | 27.80 | 28.10 | 27.60 | 27.85 | 43,964 | +0.10(+0.36%) |
May 04, 2018 | 27.30 | 28.00 | 27.15 | 27.75 | 27,145 | +0.40(+1.46%) |
May 03, 2018 | 27.40 | 27.70 | 27.10 | 27.35 | 41,350 | -0.15(-0.55%) |
May 02, 2018 | 28.00 | 28.10 | 27.40 | 27.50 | 107,334 | -0.60(-2.14%) |
May 01, 2018 | 28.35 | 28.35 | 27.60 | 28.10 | 38,238 | -0.25(-0.88%) |
Apr 30, 2018 | 28.60 | 28.60 | 28.30 | 28.35 | 47,450 | -0.25(-0.87%) |
Apr 27, 2018 | 28.75 | 28.80 | 28.20 | 28.60 | 21,586 | -0.15(-0.52%) |
Apr 26, 2018 | 28.55 | 28.90 | 28.30 | 28.75 | 51,247 | +0.20(+0.70%) |
Apr 25, 2018 | 28.80 | 29.05 | 28.45 | 28.55 | 40,928 | -0.30(-1.04%) |
Apr 24, 2018 | 29.05 | 29.10 | 28.65 | 28.85 | 38,307 | -0.10(-0.35%) |
Apr 23, 2018 | 28.95 | 29.07 | 28.65 | 28.95 | 44,809 | +0.10(+0.35%) |
Apr 20, 2018 | 28.75 | 29.00 | 28.60 | 28.85 | 56,426 | -0.15(-0.52%) |
Apr 19, 2018 | 28.95 | 29.05 | 28.80 | 29.00 | 28,969 | -0.05(-0.17%) |
Apr 18, 2018 | 29.20 | 29.30 | 29.05 | 29.05 | 32,253 | -0.15(-0.51%) |
Apr 17, 2018 | 29.30 | 29.35 | 29.05 | 29.20 | 41,220 | +0.00(+0.00%) |
Apr 16, 2018 | 28.85 | 29.50 | 28.65 | 29.20 | 57,557 | +0.50(+1.74%) |
Apr 13, 2018 | 29.05 | 29.15 | 28.55 | 28.70 | 56,352 | -0.25(-0.86%) |
Apr 12, 2018 | 29.05 | 29.40 | 28.90 | 28.95 | 111,890 | +0.20(+0.70%) |
Apr 11, 2018 | 28.90 | 29.20 | 28.75 | 28.75 | 50,234 | -0.20(-0.69%) |
Apr 10, 2018 | 29.00 | 29.26 | 28.50 | 28.95 | 89,056 | +0.30(+1.05%) |
Apr 09, 2018 | 29.50 | 30.10 | 28.60 | 28.65 | 155,745 | -1.25(-4.18%) |
Apr 06, 2018 | 29.80 | 30.50 | 29.55 | 29.90 | 73,336 | -0.20(-0.66%) |
Apr 05, 2018 | 29.85 | 30.15 | 29.40 | 30.10 | 70,148 | +0.50(+1.69%) |
Apr 04, 2018 | 28.85 | 29.85 | 28.85 | 29.60 | 127,858 | +0.40(+1.37%) |
Apr 03, 2018 | 29.55 | 29.60 | 29.15 | 29.20 | 59,797 | -0.20(-0.68%) |
Apr 02, 2018 | 30.20 | 30.25 | 29.27 | 29.40 | 85,369 | -0.80(-2.65%) |
Mar 29, 2018 | 30.20 | 30.20 | 30.20 | 0 | -0.55(-1.79%) | |
Mar 28, 2018 | 31.05 | 31.30 | 30.30 | 30.75 | 70,709 | -0.30(-0.97%) |
Mar 27, 2018 | 31.50 | 31.50 | 30.85 | 31.05 | 29,972 | -0.35(-1.11%) |
Mar 26, 2018 | 31.30 | 31.70 | 30.65 | 31.40 | 51,914 | +0.50(+1.62%) |
Mar 23, 2018 | 31.65 | 31.75 | 30.90 | 30.90 | 44,476 | -0.60(-1.90%) |
Mar 22, 2018 | 31.70 | 32.15 | 31.40 | 31.50 | 56,394 | -0.40(-1.25%) |
Mar 21, 2018 | 32.45 | 32.90 | 31.85 | 31.90 | 28,689 | -0.55(-1.69%) |
Mar 20, 2018 | 32.65 | 32.75 | 32.35 | 32.45 | 46,678 | -0.15(-0.46%) |
Mar 19, 2018 | 33.10 | 33.45 | 32.30 | 32.60 | 27,059 | -0.70(-2.10%) |
Mar 16, 2018 | 32.90 | 33.80 | 32.60 | 33.30 | 131,396 | +0.40(+1.22%) |
Mar 15, 2018 | 33.45 | 33.60 | 32.65 | 32.90 | 88,776 | -0.60(-1.79%) |
Mar 14, 2018 | 33.35 | 33.80 | 33.10 | 33.50 | 183,614 | +0.20(+0.60%) |
Mar 13, 2018 | 33.25 | 33.75 | 32.45 | 33.30 | 52,506 | +0.20(+0.60%) |
Mar 12, 2018 | 32.20 | 33.50 | 32.05 | 33.10 | 84,732 | +1.00(+3.12%) |
Mar 09, 2018 | 31.60 | 32.30 | 31.35 | 32.10 | 92,550 | +0.55(+1.74%) |
Mar 08, 2018 | 31.85 | 31.85 | 31.35 | 31.55 | 37,368 | +0.00(+0.00%) |
Mar 07, 2018 | 30.70 | 31.70 | 30.40 | 31.55 | 46,927 | +0.60(+1.94%) |
Mar 06, 2018 | 30.30 | 30.95 | 30.05 | 30.95 | 169,087 | +0.70(+2.31%) |
Mar 05, 2018 | 30.65 | 31.85 | 30.20 | 30.25 | 199,196 | -0.50(-1.63%) |
Mar 02, 2018 | 30.70 | 31.05 | 30.45 | 30.75 | 72,769 | -0.10(-0.32%) |
Mar 01, 2018 | 31.25 | 31.50 | 30.65 | 30.85 | 64,106 | -0.35(-1.12%) |
Feb 28, 2018 | 32.75 | 32.85 | 31.02 | 31.20 | 115,333 | -1.35(-4.15%) |
Feb 27, 2018 | 33.80 | 33.85 | 32.50 | 32.55 | 85,461 | -1.35(-3.98%) |
Feb 26, 2018 | 32.25 | 33.95 | 32.25 | 33.90 | 102,215 | +1.70(+5.28%) |
Feb 23, 2018 | 31.35 | 32.30 | 30.90 | 32.20 | 62,477 | +1.00(+3.21%) |
Feb 22, 2018 | 31.40 | 31.40 | 30.60 | 31.20 | 126,069 | -0.40(-1.27%) |
Feb 21, 2018 | 31.55 | 31.80 | 31.25 | 31.60 | 98,856 | +0.05(+0.16%) |
Feb 20, 2018 | 31.05 | 31.55 | 30.55 | 31.55 | 91,550 | +0.25(+0.80%) |
Feb 16, 2018 | 31.30 | 31.30 | 31.30 | 0 | +0.75(+2.45%) | |
Feb 15, 2018 | 30.30 | 30.90 | 30.15 | 30.55 | 38,476 | +0.40(+1.33%) |
Feb 14, 2018 | 30.05 | 30.30 | 29.80 | 30.15 | 55,700 | -0.10(-0.33%) |
Feb 13, 2018 | 29.85 | 30.43 | 29.85 | 30.25 | 51,355 | +0.25(+0.83%) |
Feb 12, 2018 | 29.90 | 30.15 | 29.40 | 30.00 | 57,445 | +0.15(+0.50%) |
Feb 09, 2018 | 29.85 | 30.20 | 29.10 | 29.85 | 82,866 | +0.25(+0.84%) |
Feb 08, 2018 | 30.00 | 30.10 | 29.55 | 29.60 | 110,845 | -0.45(-1.50%) |
Feb 07, 2018 | 29.75 | 31.20 | 29.55 | 30.05 | 270,740 | -1.80(-5.65%) |
Feb 06, 2018 | 30.40 | 32.00 | 30.30 | 31.85 | 93,262 | +0.88(+2.82%) |
Feb 05, 2018 | 30.80 | 31.05 | 30.70 | 30.98 | 44,490 | +0.03(+0.08%) |
Feb 02, 2018 | 31.35 | 31.35 | 30.85 | 30.95 | 33,686 | -0.55(-1.75%) |
Feb 01, 2018 | 31.55 | 31.55 | 31.25 | 31.50 | 56,615 | -0.10(-0.32%) |
Jan 31, 2018 | 31.65 | 31.80 | 31.10 | 31.60 | 36,850 | -0.05(-0.16%) |
Jan 30, 2018 | 31.05 | 31.85 | 30.95 | 31.65 | 63,240 | +0.45(+1.44%) |
Jan 29, 2018 | 31.30 | 31.50 | 31.15 | 31.20 | 29,912 | -0.20(-0.64%) |
Jan 26, 2018 | 31.20 | 31.45 | 30.95 | 31.40 | 10,953 | +0.20(+0.64%) |
Jan 25, 2018 | 31.10 | 31.30 | 30.95 | 31.20 | 14,192 | +0.15(+0.48%) |
Jan 24, 2018 | 31.15 | 31.30 | 30.90 | 31.05 | 34,589 | +0.05(+0.16%) |
Jan 23, 2018 | 30.90 | 31.15 | 30.90 | 31.00 | 24,024 | -0.10(-0.32%) |
Jan 22, 2018 | 31.40 | 30.80 | 31.10 | 26,343 | -0.30(-0.96%) | |
Jan 19, 2018 | 31.10 | 31.55 | 31.05 | 31.40 | 27,505 | +0.25(+0.80%) |
Jan 18, 2018 | 31.25 | 31.35 | 30.96 | 31.15 | 19,118 | -0.25(-0.80%) |
Jan 17, 2018 | 31.15 | 31.57 | 31.10 | 31.40 | 48,523 | +0.45(+1.45%) |
Jan 16, 2018 | 31.50 | 31.60 | 30.90 | 30.95 | 53,451 | -0.55(-1.75%) |
Jan 12, 2018 | 31.50 | 31.50 | 31.50 | 0 | +0.05(+0.16%) | |
Jan 11, 2018 | 31.85 | 32.20 | 31.35 | 31.45 | 82,057 | -0.40(-1.26%) |
Jan 10, 2018 | 32.45 | 32.55 | 31.70 | 31.85 | 54,814 | -1.00(-3.04%) |
Jan 09, 2018 | 32.60 | 33.10 | 32.55 | 32.85 | 41,576 | +0.25(+0.77%) |
Jan 08, 2018 | 32.05 | 32.65 | 31.80 | 32.60 | 34,194 | +0.50(+1.56%) |
Jan 05, 2018 | 31.75 | 32.50 | 31.75 | 32.10 | 28,450 | +0.40(+1.26%) |
Jan 04, 2018 | 31.60 | 31.85 | 31.45 | 31.70 | 34,166 | +0.25(+0.79%) |
Jan 03, 2018 | 31.60 | 31.75 | 31.30 | 31.45 | 81,586 | -0.15(-0.47%) |
Jan 02, 2018 | 32.25 | 32.25 | 31.50 | 31.60 | 68,440 | -0.55(-1.71%) |
Dec 29, 2017 | 32.15 | 32.15 | 32.15 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 32.45 | 32.60 | 32.00 | 32.15 | 27,002 | -0.30(-0.92%) |
Dec 27, 2017 | 32.50 | 32.65 | 32.20 | 32.45 | 44,305 | +0.00(+0.00%) |
Dec 26, 2017 | 32.90 | 32.95 | 32.30 | 32.45 | 27,933 | -0.50(-1.52%) |
Dec 22, 2017 | 33.60 | 33.60 | 32.85 | 32.95 | 73,311 | -0.45(-1.35%) |
Dec 21, 2017 | 33.30 | 33.75 | 32.55 | 33.40 | 60,138 | +0.20(+0.60%) |
Dec 20, 2017 | 33.70 | 33.90 | 33.15 | 33.20 | 31,792 | -0.35(-1.04%) |
Dec 19, 2017 | 33.67 | 34.55 | 33.40 | 33.55 | 30,796 | -0.75(-2.19%) |
Dec 18, 2017 | 34.45 | 34.95 | 34.10 | 34.30 | 22,735 | +0.00(+0.00%) |
Dec 15, 2017 | 33.25 | 34.80 | 33.10 | 34.30 | 109,792 | +1.05(+3.16%) |
Dec 14, 2017 | 33.40 | 33.55 | 33.05 | 33.25 | 38,470 | -0.15(-0.45%) |
Dec 13, 2017 | 33.65 | 33.85 | 33.10 | 33.40 | 78,047 | -0.15(-0.45%) |
Dec 12, 2017 | 34.35 | 34.55 | 33.55 | 33.55 | 26,620 | -0.70(-2.04%) |
Dec 11, 2017 | 34.10 | 34.40 | 33.85 | 34.25 | 59,780 | +0.05(+0.15%) |
Dec 08, 2017 | 34.60 | 34.60 | 34.00 | 34.20 | 55,530 | -0.30(-0.87%) |
Dec 07, 2017 | 34.75 | 34.75 | 33.95 | 34.50 | 59,821 | -0.20(-0.58%) |
Dec 06, 2017 | 34.55 | 34.80 | 33.95 | 34.70 | 60,670 | +0.15(+0.43%) |
Dec 05, 2017 | 34.30 | 34.75 | 33.25 | 34.55 | 106,312 | +0.30(+0.88%) |
Dec 04, 2017 | 34.70 | 35.05 | 34.10 | 34.25 | 67,823 | -0.15(-0.44%) |
Dec 01, 2017 | 34.20 | 34.40 | 33.30 | 34.40 | 28,007 | +0.20(+0.58%) |
Nov 30, 2017 | 34.55 | 34.85 | 33.95 | 34.20 | 63,952 | -0.10(-0.29%) |
Nov 29, 2017 | 33.55 | 34.80 | 33.55 | 34.30 | 65,445 | +0.50(+1.48%) |
Nov 28, 2017 | 33.35 | 33.94 | 33.25 | 33.80 | 59,946 | +0.45(+1.35%) |
Nov 27, 2017 | 33.20 | 33.60 | 33.00 | 33.35 | 24,160 | +0.10(+0.30%) |
Nov 24, 2017 | 33.45 | 33.45 | 32.85 | 33.25 | 16,651 | +0.25(+0.76%) |
Nov 22, 2017 | 33.05 | 33.30 | 32.85 | 33.00 | 28,909 | -0.05(-0.15%) |
Nov 21, 2017 | 33.70 | 33.90 | 32.65 | 33.05 | 110,486 | -0.50(-1.49%) |
Nov 20, 2017 | 33.50 | 34.15 | 33.12 | 33.55 | 76,319 | +0.05(+0.15%) |
Nov 17, 2017 | 33.40 | 34.45 | 32.95 | 33.50 | 64,183 | -0.10(-0.30%) |
Nov 16, 2017 | 32.60 | 33.70 | 32.60 | 33.60 | 58,138 | +0.95(+2.91%) |
Nov 15, 2017 | 33.05 | 33.35 | 32.30 | 32.65 | 52,298 | -0.10(-0.31%) |
Nov 14, 2017 | 31.95 | 32.80 | 31.95 | 32.75 | 31,172 | +0.75(+2.34%) |
Nov 13, 2017 | 31.65 | 32.10 | 31.38 | 32.00 | 48,713 | +0.30(+0.95%) |
Nov 10, 2017 | 31.45 | 31.95 | 30.65 | 31.70 | 89,683 | +0.40(+1.28%) |
Nov 09, 2017 | 30.85 | 31.65 | 30.59 | 31.30 | 48,008 | +0.40(+1.29%) |
Nov 08, 2017 | 32.05 | 32.30 | 30.45 | 30.90 | 130,426 | -1.85(-5.65%) |
Nov 07, 2017 | 32.85 | 33.25 | 32.55 | 32.75 | 38,252 | -0.20(-0.61%) |
Nov 06, 2017 | 33.15 | 33.33 | 32.70 | 32.95 | 41,908 | -0.15(-0.45%) |
Nov 03, 2017 | 33.90 | 34.00 | 32.80 | 33.10 | 69,287 | -0.85(-2.50%) |
Nov 02, 2017 | 34.30 | 34.40 | 33.60 | 33.95 | 61,361 | -0.35(-1.02%) |
Nov 01, 2017 | 34.30 | 34.40 | 33.30 | 34.30 | 79,678 | +0.35(+1.03%) |
Oct 31, 2017 | 33.00 | 34.20 | 32.95 | 33.95 | 65,651 | +1.10(+3.35%) |
Oct 30, 2017 | 32.75 | 32.95 | 32.40 | 32.85 | 61,226 | +0.00(+0.00%) |
Oct 27, 2017 | 32.60 | 32.90 | 32.25 | 32.85 | 32,887 | +0.40(+1.23%) |
Oct 26, 2017 | 32.10 | 32.55 | 31.95 | 32.45 | 35,717 | +0.45(+1.41%) |
Oct 25, 2017 | 32.00 | 32.30 | 31.45 | 32.00 | 53,519 | -0.05(-0.16%) |
Oct 24, 2017 | 31.60 | 32.15 | 31.35 | 32.05 | 53,096 | +0.55(+1.75%) |
Oct 23, 2017 | 32.70 | 32.75 | 31.50 | 31.50 | 39,437 | -1.15(-3.52%) |
Oct 20, 2017 | 33.50 | 33.60 | 32.55 | 32.65 | 31,953 | -0.55(-1.66%) |
Oct 19, 2017 | 33.55 | 33.65 | 33.20 | 33.20 | 57,100 | -0.40(-1.19%) |
Oct 18, 2017 | 33.55 | 34.05 | 33.45 | 33.60 | 74,565 | +0.10(+0.30%) |
Oct 17, 2017 | 33.15 | 33.95 | 33.15 | 33.50 | 72,574 | +0.25(+0.75%) |
Oct 16, 2017 | 32.75 | 33.35 | 32.70 | 33.25 | 54,899 | +0.55(+1.68%) |
Oct 13, 2017 | 32.80 | 32.80 | 32.50 | 32.70 | 53,445 | +0.00(+0.00%) |
Oct 12, 2017 | 32.40 | 32.75 | 32.15 | 32.70 | 62,273 | +0.30(+0.93%) |
Oct 11, 2017 | 31.80 | 32.45 | 31.70 | 32.40 | 49,115 | +0.60(+1.89%) |
Oct 10, 2017 | 31.70 | 31.95 | 31.40 | 31.80 | 47,987 | +0.30(+0.95%) |
Oct 09, 2017 | 31.60 | 31.60 | 31.00 | 31.50 | 53,297 | +0.10(+0.32%) |
Oct 06, 2017 | 31.65 | 31.65 | 31.15 | 31.40 | 25,562 | -0.30(-0.95%) |
Oct 05, 2017 | 31.60 | 31.85 | 31.45 | 31.70 | 33,391 | +0.10(+0.32%) |
Oct 04, 2017 | 32.00 | 32.15 | 31.40 | 31.60 | 42,700 | -0.45(-1.40%) |
Oct 03, 2017 | 32.70 | 32.70 | 31.80 | 32.05 | 47,970 | -0.60(-1.84%) |
Oct 02, 2017 | 32.70 | 33.08 | 31.65 | 32.65 | 91,500 | -0.20(-0.61%) |
Sep 29, 2017 | 30.60 | 34.70 | 30.60 | 32.85 | 231,655 | +2.25(+7.35%) |
Sep 28, 2017 | 30.45 | 30.75 | 30.20 | 30.60 | 54,879 | +0.30(+0.99%) |
Sep 27, 2017 | 30.65 | 30.75 | 30.05 | 30.30 | 73,572 | +0.05(+0.17%) |
Sep 26, 2017 | 29.00 | 30.45 | 28.85 | 30.25 | 62,653 | +1.30(+4.49%) |
Sep 25, 2017 | 29.27 | 28.75 | 28.95 | 75,371 | +0.00(+0.00%) | |
Sep 22, 2017 | 29.00 | 29.40 | 28.85 | 28.95 | 62,315 | -0.10(-0.34%) |
Sep 21, 2017 | 29.20 | 29.40 | 28.75 | 29.05 | 92,247 | -0.10(-0.34%) |
Sep 20, 2017 | 30.25 | 30.25 | 29.05 | 29.15 | 91,444 | -1.10(-3.64%) |
Sep 19, 2017 | 30.70 | 30.75 | 30.00 | 30.25 | 75,322 | -0.40(-1.31%) |
Sep 18, 2017 | 30.45 | 30.95 | 30.43 | 30.65 | 49,389 | +0.35(+1.16%) |
Sep 15, 2017 | 30.95 | 31.20 | 30.10 | 30.30 | 117,379 | -0.70(-2.26%) |
Sep 14, 2017 | 31.80 | 32.00 | 30.65 | 31.00 | 55,317 | -0.80(-2.52%) |
Sep 13, 2017 | 30.80 | 32.92 | 30.55 | 31.80 | 251,412 | -0.60(-1.85%) |
Sep 12, 2017 | 32.55 | 32.65 | 32.05 | 32.40 | 103,901 | -0.05(-0.15%) |
Sep 11, 2017 | 33.00 | 33.70 | 32.35 | 32.45 | 49,492 | -0.25(-0.76%) |
Sep 08, 2017 | 32.65 | 33.50 | 32.60 | 32.70 | 54,214 | -0.15(-0.46%) |
Sep 07, 2017 | 32.90 | 33.00 | 32.60 | 32.85 | 33,547 | +0.10(+0.31%) |
Sep 06, 2017 | 33.25 | 33.25 | 32.51 | 32.75 | 46,217 | -0.25(-0.76%) |
Sep 05, 2017 | 34.05 | 34.25 | 32.85 | 33.00 | 45,173 | -1.25(-3.65%) |
Sep 01, 2017 | 32.90 | 34.40 | 32.65 | 34.25 | 81,643 | +1.70(+5.22%) |
Aug 31, 2017 | 31.65 | 32.90 | 31.65 | 32.55 | 120,613 | +1.00(+3.17%) |
Aug 30, 2017 | 31.35 | 31.70 | 31.30 | 31.55 | 37,592 | +0.30(+0.96%) |
Aug 29, 2017 | 31.65 | 31.85 | 31.00 | 31.25 | 43,419 | -0.50(-1.57%) |
Aug 28, 2017 | 31.90 | 32.01 | 31.50 | 31.75 | 45,425 | -0.10(-0.31%) |
Aug 25, 2017 | 32.45 | 32.45 | 31.35 | 31.85 | 60,958 | -0.60(-1.85%) |
Aug 24, 2017 | 33.25 | 33.35 | 32.33 | 32.45 | 62,005 | -0.65(-1.96%) |
Aug 23, 2017 | 33.85 | 34.00 | 32.96 | 33.10 | 87,643 | -1.15(-3.36%) |
Aug 22, 2017 | 30.15 | 34.35 | 30.15 | 34.25 | 183,372 | +4.30(+14.36%) |
Aug 21, 2017 | 30.10 | 30.10 | 29.85 | 29.95 | 40,447 | -0.25(-0.83%) |
Aug 18, 2017 | 29.85 | 30.50 | 29.75 | 30.20 | 30,680 | +0.15(+0.50%) |
Aug 17, 2017 | 30.15 | 30.60 | 29.95 | 30.05 | 45,960 | -0.30(-0.99%) |
Aug 16, 2017 | 30.40 | 30.90 | 30.25 | 30.35 | 27,450 | -0.05(-0.16%) |
Aug 15, 2017 | 30.80 | 30.80 | 30.40 | 30.40 | 30,696 | -0.45(-1.46%) |
Aug 14, 2017 | 30.40 | 31.25 | 30.35 | 30.85 | 37,254 | +0.55(+1.82%) |
Aug 11, 2017 | 29.75 | 30.34 | 29.55 | 30.30 | 106,214 | +0.70(+2.36%) |
Aug 10, 2017 | 30.30 | 30.38 | 29.60 | 29.60 | 89,288 | -0.85(-2.79%) |
Aug 09, 2017 | 30.65 | 30.75 | 30.10 | 30.45 | 42,933 | -0.40(-1.30%) |
Aug 08, 2017 | 30.90 | 31.15 | 30.75 | 30.85 | 49,154 | -0.20(-0.64%) |
Aug 07, 2017 | 31.10 | 31.30 | 30.65 | 31.05 | 32,410 | -0.05(-0.16%) |
Aug 04, 2017 | 30.83 | 31.20 | 30.73 | 31.10 | 31,239 | +0.20(+0.65%) |
Aug 03, 2017 | 30.65 | 30.95 | 30.50 | 30.90 | 57,541 | +0.25(+0.82%) |
Aug 02, 2017 | 30.30 | 30.75 | 30.30 | 30.65 | 43,537 | +0.20(+0.66%) |