Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.51 | 23.61 | 21.62 | 23.42 | 4,714,134 | -2.30(-8.94%) |
Apr 27, 2018 | 25.86 | 26.78 | 25.59 | 25.71 | 1,138,465 | -0.24(-0.92%) |
Apr 26, 2018 | 26.29 | 26.41 | 25.81 | 25.95 | 1,027,287 | -0.29(-1.09%) |
Apr 25, 2018 | 26.91 | 26.98 | 26.07 | 26.24 | 749,428 | -0.62(-2.32%) |
Apr 24, 2018 | 26.82 | 26.96 | 26.38 | 26.86 | 1,580,606 | +0.19(+0.72%) |
Apr 23, 2018 | 26.82 | 27.15 | 26.58 | 26.67 | 736,755 | +0.05(+0.18%) |
Apr 20, 2018 | 26.58 | 26.77 | 26.34 | 26.62 | 581,960 | +0.00(+0.00%) |
Apr 19, 2018 | 27.20 | 27.27 | 26.31 | 26.62 | 559,266 | -0.62(-2.28%) |
Apr 18, 2018 | 28.59 | 28.59 | 27.06 | 27.25 | 793,728 | -1.29(-4.53%) |
Apr 17, 2018 | 29.50 | 29.55 | 28.44 | 28.54 | 743,520 | -0.86(-2.93%) |
Apr 16, 2018 | 29.02 | 29.69 | 28.78 | 29.40 | 518,212 | +0.62(+2.16%) |
Apr 13, 2018 | 29.11 | 29.26 | 28.68 | 28.78 | 599,122 | -0.24(-0.82%) |
Apr 12, 2018 | 29.07 | 29.43 | 28.78 | 29.02 | 459,663 | +0.05(+0.16%) |
Apr 11, 2018 | 28.44 | 29.07 | 28.44 | 28.97 | 395,344 | +0.19(+0.67%) |
Apr 10, 2018 | 28.49 | 28.92 | 28.30 | 28.78 | 606,242 | +0.72(+2.56%) |
Apr 09, 2018 | 27.96 | 28.30 | 27.65 | 28.06 | 355,632 | +0.24(+0.86%) |
Apr 06, 2018 | 28.68 | 28.83 | 27.58 | 27.82 | 613,111 | -1.05(-3.65%) |
Apr 05, 2018 | 28.40 | 29.11 | 28.25 | 28.87 | 534,679 | +0.62(+2.20%) |
Apr 04, 2018 | 27.01 | 28.44 | 26.91 | 28.25 | 471,149 | +0.86(+3.15%) |
Apr 03, 2018 | 27.29 | 27.63 | 27.13 | 27.39 | 704,333 | +0.19(+0.70%) |
Apr 02, 2018 | 27.92 | 28.11 | 27.06 | 27.20 | 581,733 | -0.86(-3.07%) |
Mar 29, 2018 | 28.06 | 28.06 | 28.06 | 0 | -0.05(-0.17%) | |
Mar 28, 2018 | 27.73 | 28.44 | 27.63 | 28.11 | 552,212 | +0.34(+1.21%) |
Mar 27, 2018 | 27.82 | 28.16 | 27.73 | 27.77 | 824,069 | -0.05(-0.17%) |
Mar 26, 2018 | 27.58 | 27.89 | 27.01 | 27.82 | 710,860 | +0.67(+2.47%) |
Mar 23, 2018 | 28.59 | 28.78 | 27.15 | 27.15 | 768,506 | -1.44(-5.03%) |
Mar 22, 2018 | 28.68 | 29.21 | 28.30 | 28.59 | 809,333 | -0.38(-1.32%) |
Mar 21, 2018 | 28.73 | 29.35 | 28.59 | 28.97 | 426,735 | +0.38(+1.34%) |
Mar 20, 2018 | 28.64 | 28.85 | 28.54 | 28.59 | 579,044 | -0.05(-0.17%) |
Mar 19, 2018 | 29.07 | 29.21 | 28.32 | 28.64 | 615,914 | -0.43(-1.48%) |
Mar 16, 2018 | 28.92 | 29.35 | 28.78 | 29.07 | 1,079,716 | +0.29(+1.00%) |
Mar 15, 2018 | 28.97 | 29.21 | 28.44 | 28.78 | 811,336 | -0.14(-0.50%) |
Mar 14, 2018 | 29.50 | 29.74 | 28.90 | 28.92 | 787,991 | -0.53(-1.79%) |
Mar 13, 2018 | 30.17 | 30.60 | 29.40 | 29.45 | 985,370 | -1.44(-4.65%) |
Mar 12, 2018 | 30.74 | 30.98 | 30.45 | 30.89 | 611,584 | +0.24(+0.78%) |
Mar 09, 2018 | 31.17 | 31.22 | 30.65 | 30.65 | 516,957 | -0.29(-0.93%) |
Mar 08, 2018 | 31.56 | 31.80 | 30.74 | 30.93 | 569,395 | -0.48(-1.52%) |
Mar 07, 2018 | 31.51 | 30.98 | 31.41 | 485,996 | +0.10(+0.31%) | |
Mar 06, 2018 | 30.74 | 31.34 | 30.62 | 31.32 | 528,232 | +0.62(+2.03%) |
Mar 05, 2018 | 30.84 | 31.13 | 30.55 | 30.69 | 762,374 | -0.38(-1.23%) |
Mar 02, 2018 | 29.26 | 31.17 | 29.26 | 31.08 | 1,163,276 | +1.53(+5.19%) |
Mar 01, 2018 | 29.98 | 30.24 | 29.38 | 29.55 | 825,416 | -0.48(-1.59%) |
Feb 28, 2018 | 31.32 | 31.51 | 29.88 | 30.02 | 1,039,594 | -1.19(-3.82%) |
Feb 27, 2018 | 31.74 | 32.08 | 31.17 | 31.22 | 808,839 | -0.43(-1.36%) |
Feb 26, 2018 | 31.45 | 31.72 | 30.93 | 31.65 | 629,156 | +0.29(+0.91%) |
Feb 23, 2018 | 31.50 | 31.69 | 31.22 | 31.36 | 652,172 | -0.10(-0.30%) |
Feb 22, 2018 | 31.45 | 889,685 | +0.24(+0.76%) | |||
Feb 21, 2018 | 31.65 | 32.84 | 31.19 | 31.22 | 1,112,537 | -0.72(-2.24%) |
Feb 20, 2018 | 32.41 | 32.46 | 30.83 | 31.93 | 2,110,708 | -2.05(-6.04%) |
Feb 16, 2018 | 33.98 | 33.98 | 33.98 | 0 | -0.81(-2.33%) | |
Feb 15, 2018 | 34.37 | 34.80 | 34.34 | 34.80 | 472,802 | +0.57(+1.67%) |
Feb 14, 2018 | 33.75 | 34.41 | 33.60 | 34.22 | 557,352 | +0.19(+0.56%) |
Feb 13, 2018 | 33.94 | 34.03 | 635,038 | -0.86(-2.46%) | ||
Feb 12, 2018 | 34.61 | 35.18 | 34.32 | 34.89 | 516,573 | +0.52(+1.53%) |
Feb 09, 2018 | 35.46 | 35.80 | 33.60 | 34.37 | 882,760 | -0.72(-2.04%) |
Feb 08, 2018 | 36.51 | 36.75 | 35.03 | 35.08 | 851,764 | -1.43(-3.92%) |
Feb 07, 2018 | 35.37 | 36.78 | 35.37 | 36.51 | 605,689 | +1.15(+3.24%) |
Feb 06, 2018 | 34.61 | 35.73 | 34.32 | 35.37 | 905,131 | -0.64(-1.79%) |
Feb 05, 2018 | 37.04 | 37.30 | 35.80 | 36.01 | 629,913 | -1.26(-3.39%) |
Feb 02, 2018 | 37.14 | 37.66 | 36.99 | 37.28 | 591,087 | +0.00(+0.00%) |
Feb 01, 2018 | 37.52 | 36.85 | 37.28 | 602,513 | -0.05(-0.13%) | |
Jan 31, 2018 | 38.14 | 38.14 | 37.23 | 37.33 | 723,161 | -0.10(-0.26%) |
Jan 30, 2018 | 37.52 | 37.76 | 37.33 | 37.42 | 474,395 | -0.19(-0.51%) |
Jan 29, 2018 | 37.42 | 37.85 | 37.33 | 37.61 | 460,255 | +0.14(+0.38%) |
Jan 26, 2018 | 37.04 | 37.66 | 36.73 | 37.47 | 374,685 | +0.52(+1.42%) |
Jan 25, 2018 | 37.42 | 37.61 | 36.61 | 36.94 | 992,148 | -0.48(-1.28%) |
Jan 24, 2018 | 38.14 | 38.28 | 37.37 | 37.42 | 1,294,237 | -0.48(-1.26%) |
Jan 23, 2018 | 38.19 | 38.52 | 37.85 | 37.90 | 410,354 | -0.43(-1.12%) |
Jan 22, 2018 | 38.47 | 38.47 | 37.66 | 38.33 | 645,874 | -0.19(-0.50%) |
Jan 19, 2018 | 37.99 | 38.54 | 37.78 | 38.52 | 689,516 | +0.53(+1.38%) |
Jan 18, 2018 | 38.28 | 38.71 | 37.66 | 37.99 | 1,955,256 | -0.14(-0.38%) |
Jan 17, 2018 | 38.52 | 38.92 | 37.76 | 38.14 | 1,587,789 | -0.24(-0.62%) |
Jan 16, 2018 | 38.19 | 38.57 | 38.04 | 38.38 | 1,250,725 | +0.33(+0.88%) |
Jan 12, 2018 | 38.04 | 38.04 | 38.04 | 0 | +0.14(+0.38%) | |
Jan 11, 2018 | 37.99 | 38.42 | 37.42 | 37.90 | 1,280,177 | -0.10(-0.25%) |
Jan 10, 2018 | 37.59 | 37.99 | 1,163,810 | +1.00(+2.71%) | ||
Jan 09, 2018 | 36.56 | 37.42 | 36.51 | 36.99 | 978,319 | +0.62(+1.71%) |
Jan 08, 2018 | 35.51 | 36.56 | 35.46 | 36.37 | 905,586 | +0.81(+2.28%) |
Jan 05, 2018 | 35.03 | 35.66 | 34.75 | 35.56 | 655,191 | +0.72(+2.05%) |
Jan 04, 2018 | 33.94 | 34.89 | 33.75 | 34.84 | 616,993 | +1.10(+3.25%) |
Jan 03, 2018 | 33.94 | 34.41 | 33.56 | 33.75 | 691,140 | -0.10(-0.28%) |
Jan 02, 2018 | 33.94 | 34.03 | 33.60 | 33.84 | 529,394 | +0.10(+0.28%) |
Dec 29, 2017 | 33.75 | 33.75 | 33.75 | 0 | -0.43(-1.26%) | |
Dec 28, 2017 | 34.18 | 34.32 | 33.89 | 34.18 | 153,495 | +0.05(+0.14%) |
Dec 27, 2017 | 33.94 | 34.32 | 33.84 | 34.13 | 328,796 | +0.19(+0.56%) |
Dec 26, 2017 | 34.13 | 34.56 | 33.79 | 33.94 | 225,770 | -0.14(-0.42%) |
Dec 22, 2017 | 34.41 | 34.41 | 33.70 | 34.08 | 372,285 | -0.38(-1.11%) |
Dec 21, 2017 | 34.51 | 34.89 | 34.30 | 34.46 | 421,698 | +0.10(+0.28%) |
Dec 20, 2017 | 34.18 | 34.49 | 33.84 | 34.37 | 435,501 | +0.33(+0.98%) |
Dec 19, 2017 | 34.13 | 34.41 | 33.84 | 34.03 | 621,716 | +0.10(+0.28%) |
Dec 18, 2017 | 34.56 | 32.93 | 33.94 | 804,361 | +1.00(+3.04%) | |
Dec 15, 2017 | 32.79 | 33.46 | 32.62 | 32.93 | 1,721,974 | +0.33(+1.02%) |
Dec 14, 2017 | 33.27 | 33.32 | 32.51 | 32.60 | 774,477 | -0.72(-2.15%) |
Dec 13, 2017 | 32.98 | 33.65 | 32.84 | 33.32 | 553,006 | +0.33(+1.01%) |
Dec 12, 2017 | 33.27 | 33.48 | 32.89 | 32.98 | 547,700 | -0.10(-0.29%) |
Dec 11, 2017 | 33.65 | 33.67 | 33.03 | 33.08 | 662,218 | -0.48(-1.42%) |
Dec 08, 2017 | 33.89 | 34.18 | 33.32 | 33.56 | 886,218 | +0.00(+0.00%) |
Dec 07, 2017 | 34.18 | 34.32 | 33.79 | 656,442 | +0.00(+0.00%) | |
Dec 06, 2017 | 34.61 | 34.84 | 34.08 | 34.18 | 418,850 | -0.38(-1.11%) |
Dec 05, 2017 | 34.80 | 34.99 | 34.22 | 34.56 | 397,592 | -0.29(-0.82%) |
Dec 04, 2017 | 35.73 | 34.75 | 34.84 | 1,082,487 | +0.14(+0.41%) | |
Dec 01, 2017 | 35.08 | 35.08 | 34.22 | 34.70 | 484,208 | -0.38(-1.09%) |
Nov 30, 2017 | 35.08 | 35.42 | 34.89 | 35.08 | 641,004 | +0.29(+0.84%) |
Nov 29, 2017 | 34.22 | 35.10 | 34.03 | 34.79 | 594,305 | +0.67(+1.95%) |
Nov 28, 2017 | 33.17 | 34.27 | 32.74 | 34.13 | 485,353 | +1.29(+3.91%) |
Nov 27, 2017 | 32.70 | 33.17 | 32.55 | 32.84 | 575,099 | +0.14(+0.44%) |
Nov 24, 2017 | 32.74 | 32.84 | 32.51 | 32.70 | 121,215 | +0.05(+0.15%) |
Nov 22, 2017 | 32.55 | 33.03 | 32.46 | 32.65 | 280,396 | +0.10(+0.29%) |
Nov 21, 2017 | 32.60 | 32.70 | 32.03 | 32.55 | 685,902 | +0.05(+0.15%) |
Nov 20, 2017 | 32.27 | 32.65 | 32.03 | 32.51 | 664,675 | +0.19(+0.59%) |
Nov 17, 2017 | 32.08 | 32.60 | 32.03 | 32.32 | 495,639 | +0.10(+0.30%) |
Nov 16, 2017 | 32.46 | 32.58 | 31.96 | 32.22 | 475,007 | -0.19(-0.59%) |
Nov 15, 2017 | 32.51 | 32.79 | 32.17 | 32.41 | 545,410 | -0.38(-1.16%) |
Nov 14, 2017 | 32.55 | 33.17 | 32.55 | 32.79 | 668,331 | +0.10(+0.29%) |
Nov 13, 2017 | 31.79 | 32.79 | 31.60 | 32.70 | 784,646 | +0.71(+2.23%) |
Nov 10, 2017 | 31.36 | 32.20 | 31.22 | 31.98 | 860,410 | +0.71(+2.28%) |
Nov 09, 2017 | 30.79 | 31.41 | 30.79 | 31.27 | 709,892 | +0.24(+0.77%) |
Nov 08, 2017 | 30.89 | 31.03 | 30.56 | 31.03 | 691,721 | +0.14(+0.46%) |
Nov 07, 2017 | 30.84 | 31.32 | 30.76 | 30.89 | 616,739 | +0.14(+0.46%) |
Nov 06, 2017 | 30.56 | 30.98 | 30.46 | 30.75 | 941,027 | +0.29(+0.94%) |
Nov 03, 2017 | 31.03 | 31.60 | 30.46 | 30.46 | 744,363 | -0.48(-1.54%) |
Nov 02, 2017 | 31.08 | 31.46 | 30.75 | 30.94 | 1,019,907 | -0.14(-0.46%) |
Nov 01, 2017 | 31.17 | 31.89 | 30.79 | 31.08 | 1,239,269 | -0.14(-0.46%) |
Oct 31, 2017 | 30.70 | 31.41 | 30.60 | 31.22 | 1,635,327 | +0.57(+1.86%) |
Oct 30, 2017 | 31.70 | 31.84 | 30.03 | 30.65 | 2,920,586 | -3.38(-9.93%) |
Oct 27, 2017 | 34.03 | 34.17 | 33.36 | 34.03 | 938,988 | -0.67(-1.92%) |
Oct 26, 2017 | 35.31 | 35.46 | 34.46 | 34.70 | 536,575 | -0.43(-1.22%) |
Oct 25, 2017 | 35.36 | 35.65 | 34.74 | 35.12 | 732,652 | -0.38(-1.07%) |
Oct 24, 2017 | 35.84 | 36.36 | 35.41 | 35.51 | 746,166 | -0.14(-0.40%) |
Oct 23, 2017 | 35.84 | 35.93 | 35.46 | 35.65 | 464,899 | -0.19(-0.53%) |
Oct 20, 2017 | 36.08 | 36.08 | 35.55 | 35.84 | 335,698 | +0.00(+0.00%) |
Oct 19, 2017 | 35.22 | 35.89 | 34.93 | 35.84 | 421,063 | +0.52(+1.48%) |
Oct 18, 2017 | 35.08 | 35.74 | 35.03 | 35.31 | 380,701 | +0.48(+1.37%) |
Oct 17, 2017 | 34.93 | 35.17 | 34.74 | 34.84 | 317,925 | -0.10(-0.27%) |
Oct 16, 2017 | 34.93 | 35.10 | 34.70 | 34.93 | 371,366 | +0.05(+0.14%) |
Oct 13, 2017 | 35.31 | 35.51 | 34.70 | 34.89 | 574,348 | -0.43(-1.21%) |
Oct 12, 2017 | 35.03 | 35.31 | 34.70 | 35.31 | 427,261 | +0.10(+0.27%) |
Oct 11, 2017 | 34.74 | 35.27 | 34.74 | 35.22 | 424,014 | +0.48(+1.37%) |
Oct 10, 2017 | 34.79 | 34.46 | 34.74 | 552,629 | +0.33(+0.97%) | |
Oct 09, 2017 | 34.79 | 34.98 | 34.36 | 34.41 | 479,424 | -0.48(-1.36%) |
Oct 06, 2017 | 34.79 | 35.22 | 34.70 | 34.89 | 348,524 | -0.05(-0.14%) |
Oct 05, 2017 | 35.27 | 35.36 | 34.89 | 34.93 | 486,817 | -0.24(-0.68%) |
Oct 04, 2017 | 35.65 | 35.84 | 35.08 | 35.17 | 426,715 | -0.67(-1.86%) |
Oct 03, 2017 | 36.31 | 36.34 | 35.46 | 35.84 | 526,476 | -0.29(-0.79%) |
Oct 02, 2017 | 35.65 | 36.12 | 35.12 | 36.12 | 508,055 | +0.52(+1.47%) |
Sep 29, 2017 | 35.79 | 36.12 | 35.31 | 35.60 | 772,419 | -0.14(-0.40%) |
Sep 28, 2017 | 35.74 | 35.98 | 35.46 | 35.74 | 734,872 | +0.10(+0.27%) |
Sep 27, 2017 | 35.17 | 35.89 | 34.60 | 35.65 | 1,454,621 | +0.62(+1.77%) |
Sep 26, 2017 | 34.51 | 35.27 | 34.51 | 35.03 | 676,236 | +0.43(+1.24%) |
Sep 25, 2017 | 33.74 | 34.74 | 33.74 | 34.60 | 728,619 | +0.86(+2.54%) |
Sep 22, 2017 | 33.22 | 33.79 | 33.08 | 33.74 | 276,407 | +0.62(+1.87%) |
Sep 21, 2017 | 33.27 | 33.46 | 32.98 | 33.13 | 229,261 | -0.29(-0.85%) |
Sep 20, 2017 | 32.98 | 33.60 | 32.84 | 33.41 | 365,342 | +0.43(+1.30%) |
Sep 19, 2017 | 32.74 | 33.08 | 32.55 | 32.98 | 353,359 | +0.24(+0.73%) |
Sep 18, 2017 | 32.70 | 33.05 | 32.67 | 32.74 | 501,829 | +0.14(+0.44%) |
Sep 15, 2017 | 32.84 | 32.84 | 32.36 | 32.60 | 725,262 | -0.24(-0.72%) |
Sep 14, 2017 | 33.13 | 33.27 | 32.84 | 32.84 | 306,594 | -0.19(-0.58%) |
Sep 13, 2017 | 33.55 | 33.55 | 32.55 | 33.03 | 516,713 | -0.57(-1.70%) |
Sep 12, 2017 | 33.08 | 33.74 | 33.08 | 33.60 | 556,014 | +0.57(+1.73%) |
Sep 11, 2017 | 32.13 | 33.13 | 32.13 | 33.03 | 538,048 | +1.19(+3.74%) |
Sep 08, 2017 | 31.51 | 31.98 | 31.51 | 31.84 | 350,378 | +0.24(+0.75%) |
Sep 07, 2017 | 31.98 | 32.03 | 31.20 | 31.60 | 484,258 | -0.38(-1.19%) |
Sep 06, 2017 | 32.08 | 32.41 | 31.94 | 31.98 | 560,570 | +0.05(+0.15%) |
Sep 05, 2017 | 32.17 | 32.51 | 31.65 | 31.94 | 488,748 | -0.43(-1.32%) |
Sep 01, 2017 | 32.03 | 32.65 | 32.03 | 32.36 | 318,517 | +0.38(+1.19%) |
Aug 31, 2017 | 31.56 | 32.34 | 31.46 | 31.98 | 610,654 | +0.57(+1.82%) |
Aug 30, 2017 | 32.08 | 32.08 | 31.32 | 31.41 | 687,077 | -0.66(-2.06%) |
Aug 29, 2017 | 32.31 | 32.45 | 31.69 | 32.07 | 543,906 | -0.43(-1.31%) |
Aug 28, 2017 | 32.41 | 32.60 | 32.03 | 32.50 | 988,922 | +0.14(+0.44%) |
Aug 25, 2017 | 32.07 | 32.69 | 32.03 | 32.36 | 374,815 | +0.38(+1.19%) |
Aug 24, 2017 | 31.69 | 32.26 | 31.60 | 31.98 | 433,996 | +0.43(+1.35%) |
Aug 23, 2017 | 31.69 | 31.93 | 31.55 | 31.55 | 390,931 | -0.24(-0.75%) |
Aug 22, 2017 | 32.12 | 32.12 | 31.60 | 31.79 | 408,401 | -0.19(-0.59%) |
Aug 21, 2017 | 31.74 | 32.17 | 31.46 | 31.98 | 662,546 | +0.24(+0.75%) |
Aug 18, 2017 | 31.46 | 31.96 | 31.46 | 31.74 | 580,996 | +0.14(+0.45%) |
Aug 17, 2017 | 31.88 | 31.88 | 31.36 | 31.60 | 715,980 | -0.33(-1.04%) |
Aug 16, 2017 | 32.07 | 32.22 | 31.88 | 31.93 | 394,205 | -0.14(-0.44%) |
Aug 15, 2017 | 32.64 | 32.64 | 31.88 | 32.07 | 442,927 | -0.47(-1.46%) |
Aug 14, 2017 | 32.31 | 32.88 | 32.31 | 32.55 | 462,602 | +0.47(+1.48%) |
Aug 11, 2017 | 31.74 | 32.22 | 31.66 | 32.07 | 638,827 | +0.19(+0.60%) |
Aug 10, 2017 | 32.03 | 32.10 | 31.65 | 31.88 | 658,226 | -0.33(-1.03%) |
Aug 09, 2017 | 32.31 | 32.43 | 31.88 | 32.22 | 829,114 | -0.28(-0.88%) |
Aug 08, 2017 | 33.45 | 33.62 | 32.45 | 32.50 | 1,050,698 | -1.04(-3.11%) |
Aug 07, 2017 | 34.35 | 34.40 | 32.31 | 33.54 | 1,745,889 | -0.95(-2.75%) |
Aug 04, 2017 | 34.21 | 35.68 | 34.21 | 34.49 | 1,043,202 | +0.33(+0.97%) |
Aug 03, 2017 | 34.26 | 34.54 | 33.54 | 34.16 | 959,692 | -0.09(-0.28%) |
Aug 02, 2017 | 34.97 | 35.23 | 34.21 | 34.26 | 587,804 | -0.85(-2.43%) |
Aug 01, 2017 | 34.64 | 35.16 | 34.35 | 35.11 | 594,321 | +0.43(+1.23%) |
Jul 31, 2017 | 34.87 | 35.11 | 34.40 | 34.68 | 983,340 | +0.00(+0.00%) |
Jul 28, 2017 | 35.96 | 35.99 | 34.54 | 34.68 | 1,397,816 | -2.28(-6.16%) |
Jul 27, 2017 | 37.10 | 37.22 | 36.68 | 36.96 | 392,848 | -0.09(-0.26%) |
Jul 26, 2017 | 37.15 | 37.15 | 36.77 | 37.06 | 586,020 | -0.24(-0.64%) |
Jul 25, 2017 | 36.72 | 37.39 | 36.39 | 37.29 | 739,034 | +0.90(+2.48%) |
Jul 24, 2017 | 36.58 | 36.63 | 36.06 | 36.39 | 542,467 | -0.24(-0.65%) |
Jul 21, 2017 | 36.96 | 37.09 | 36.01 | 36.63 | 693,588 | -0.28(-0.77%) |
Jul 20, 2017 | 35.77 | 36.96 | 35.73 | 36.91 | 761,642 | +1.33(+3.73%) |
Jul 19, 2017 | 34.87 | 35.68 | 34.74 | 35.58 | 454,731 | +0.85(+2.46%) |
Jul 18, 2017 | 35.63 | 35.70 | 34.42 | 34.73 | 665,459 | -0.90(-2.53%) |
Jul 17, 2017 | 35.49 | 35.82 | 35.37 | 35.63 | 375,171 | +0.19(+0.54%) |
Jul 14, 2017 | 34.97 | 35.54 | 34.85 | 35.44 | 405,493 | +0.43(+1.22%) |
Jul 13, 2017 | 34.26 | 35.11 | 34.21 | 35.02 | 423,904 | +0.66(+1.93%) |
Jul 12, 2017 | 34.49 | 34.80 | 34.30 | 34.35 | 318,810 | +0.05(+0.14%) |
Jul 11, 2017 | 34.16 | 34.35 | 33.97 | 34.30 | 288,979 | +0.19(+0.56%) |
Jul 10, 2017 | 34.21 | 34.59 | 33.64 | 34.11 | 513,485 | -0.19(-0.55%) |
Jul 07, 2017 | 33.78 | 34.40 | 33.64 | 34.30 | 372,648 | +0.66(+1.97%) |
Jul 06, 2017 | 34.11 | 34.45 | 33.57 | 33.64 | 503,645 | -0.62(-1.80%) |
Jul 05, 2017 | 34.64 | 34.83 | 34.09 | 34.26 | 899,815 | -0.38(-1.10%) |
Jul 03, 2017 | 34.30 | 35.40 | 34.21 | 34.64 | 293,974 | +0.38(+1.11%) |
Jun 30, 2017 | 34.49 | 35.11 | 34.21 | 34.26 | 706,801 | -0.05(-0.14%) |
Jun 29, 2017 | 34.11 | 34.35 | 33.56 | 34.30 | 2,042,108 | +0.28(+0.84%) |
Jun 28, 2017 | 33.92 | 34.59 | 33.92 | 34.02 | 484,861 | +0.38(+1.13%) |
Jun 27, 2017 | 33.97 | 34.26 | 33.59 | 33.64 | 608,040 | -0.33(-0.98%) |
Jun 26, 2017 | 33.50 | 34.11 | 33.45 | 33.97 | 415,814 | +0.47(+1.42%) |
Jun 23, 2017 | 33.78 | 33.97 | 33.45 | 33.50 | 867,953 | -0.19(-0.56%) |
Jun 22, 2017 | 33.73 | 33.88 | 33.21 | 33.69 | 568,380 | -0.09(-0.28%) |
Jun 21, 2017 | 33.64 | 33.92 | 33.40 | 33.78 | 533,511 | +0.24(+0.71%) |
Jun 20, 2017 | 33.78 | 34.16 | 33.45 | 33.54 | 637,864 | -0.38(-1.12%) |
Jun 19, 2017 | 34.02 | 34.07 | 33.50 | 33.92 | 453,786 | -0.05(-0.14%) |
Jun 16, 2017 | 33.88 | 34.21 | 33.69 | 33.97 | 940,389 | -0.14(-0.42%) |
Jun 15, 2017 | 34.07 | 34.45 | 33.88 | 34.11 | 933,447 | -0.14(-0.42%) |
Jun 14, 2017 | 35.02 | 35.11 | 34.02 | 34.26 | 742,262 | -0.81(-2.30%) |
Jun 13, 2017 | 34.64 | 35.11 | 34.35 | 35.06 | 590,715 | +0.52(+1.51%) |
Jun 12, 2017 | 34.68 | 35.21 | 34.30 | 34.54 | 746,983 | -0.09(-0.27%) |
Jun 09, 2017 | 34.83 | 35.21 | 34.40 | 34.64 | 1,114,535 | -0.19(-0.54%) |
Jun 08, 2017 | 35.35 | 35.35 | 34.78 | 34.83 | 854,389 | -0.66(-1.87%) |
Jun 07, 2017 | 35.11 | 35.54 | 34.87 | 35.49 | 858,736 | +0.47(+1.36%) |
Jun 06, 2017 | 35.21 | 35.30 | 34.89 | 35.02 | 318,513 | -0.28(-0.81%) |
Jun 05, 2017 | 35.21 | 35.58 | 34.83 | 35.30 | 430,457 | +0.14(+0.41%) |
Jun 02, 2017 | 35.25 | 35.67 | 35.02 | 35.16 | 1,016,006 | -0.14(-0.40%) |
Jun 01, 2017 | 34.64 | 35.54 | 34.55 | 35.30 | 985,783 | +1.14(+3.33%) |
May 31, 2017 | 34.11 | 34.30 | 33.92 | 34.16 | 1,253,626 | +0.05(+0.14%) |
May 30, 2017 | 34.16 | 34.49 | 33.97 | 34.11 | 479,721 | -0.04(-0.13%) |
May 26, 2017 | 34.30 | 34.30 | 33.92 | 34.16 | 304,393 | -0.09(-0.28%) |
May 25, 2017 | 34.30 | 34.51 | 34.01 | 34.25 | 513,717 | +0.05(+0.14%) |
May 24, 2017 | 34.01 | 34.30 | 33.87 | 34.20 | 663,045 | +0.19(+0.56%) |
May 23, 2017 | 34.11 | 34.25 | 33.97 | 34.01 | 669,747 | -0.05(-0.14%) |
May 22, 2017 | 34.11 | 34.39 | 33.99 | 34.06 | 541,359 | +0.00(+0.00%) |
May 19, 2017 | 34.06 | 34.25 | 33.83 | 34.06 | 482,440 | +0.19(+0.56%) |
May 18, 2017 | 34.01 | 34.11 | 33.59 | 33.87 | 900,195 | +0.00(+0.00%) |
May 17, 2017 | 35.06 | 35.17 | 33.71 | 33.87 | 844,851 | -1.18(-3.37%) |
May 16, 2017 | 35.72 | 35.86 | 35.06 | 35.06 | 681,998 | -0.62(-1.72%) |
May 15, 2017 | 35.53 | 35.79 | 35.10 | 35.67 | 876,061 | +0.14(+0.40%) |
May 12, 2017 | 36.10 | 36.33 | 35.43 | 35.53 | 582,995 | -0.66(-1.83%) |
May 11, 2017 | 36.05 | 36.62 | 35.72 | 36.19 | 750,352 | +0.05(+0.13%) |
May 10, 2017 | 36.29 | 36.66 | 36.00 | 36.14 | 656,222 | -0.09(-0.26%) |
May 09, 2017 | 36.81 | 37.18 | 36.21 | 36.24 | 626,011 | -0.47(-1.29%) |
May 08, 2017 | 37.28 | 37.37 | 36.66 | 36.71 | 526,855 | -0.57(-1.52%) |
May 05, 2017 | 37.52 | 37.56 | 36.81 | 37.28 | 654,230 | -0.24(-0.63%) |
May 04, 2017 | 36.24 | 37.52 | 36.19 | 37.52 | 1,059,755 | +1.32(+3.66%) |
May 03, 2017 | 35.48 | 36.33 | 35.25 | 36.19 | 1,230,587 | +0.71(+2.00%) |
May 02, 2017 | 36.00 | 36.29 | 35.29 | 35.48 | 1,178,820 | -0.52(-1.45%) |