Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.77 | 37.80 | 36.68 | 37.08 | 526,039 | +0.50(+1.37%) |
Apr 27, 2018 | 36.12 | 37.37 | 36.12 | 36.58 | 588,758 | +0.49(+1.36%) |
Apr 26, 2018 | 35.21 | 36.15 | 34.91 | 36.09 | 300,934 | +0.91(+2.59%) |
Apr 25, 2018 | 35.46 | 35.62 | 34.18 | 35.18 | 565,173 | -0.38(-1.07%) |
Apr 24, 2018 | 35.08 | 36.53 | 34.76 | 35.56 | 818,037 | +0.47(+1.34%) |
Apr 23, 2018 | 36.94 | 37.09 | 34.64 | 35.09 | 970,692 | -1.41(-3.86%) |
Apr 20, 2018 | 36.79 | 37.49 | 36.01 | 36.50 | 759,598 | -0.07(-0.19%) |
Apr 19, 2018 | 35.41 | 37.22 | 35.18 | 36.57 | 1,721,503 | +1.58(+4.52%) |
Apr 18, 2018 | 34.58 | 35.49 | 34.35 | 34.99 | 405,555 | +0.53(+1.54%) |
Apr 17, 2018 | 34.33 | 34.77 | 34.33 | 34.46 | 303,858 | +0.21(+0.61%) |
Apr 16, 2018 | 34.22 | 34.46 | 33.67 | 34.25 | 400,484 | +0.23(+0.68%) |
Apr 13, 2018 | 34.69 | 35.23 | 33.73 | 34.02 | 395,266 | -0.61(-1.76%) |
Apr 12, 2018 | 34.88 | 35.10 | 34.54 | 34.63 | 278,010 | -0.08(-0.23%) |
Apr 11, 2018 | 34.82 | 35.20 | 34.49 | 34.71 | 447,291 | -0.68(-1.92%) |
Apr 10, 2018 | 35.24 | 35.56 | 34.72 | 35.39 | 391,569 | +0.73(+2.11%) |
Apr 09, 2018 | 34.34 | 35.35 | 34.32 | 34.66 | 383,222 | +0.57(+1.67%) |
Apr 06, 2018 | 34.67 | 35.15 | 33.79 | 34.09 | 287,538 | -0.94(-2.68%) |
Apr 05, 2018 | 35.05 | 35.13 | 34.32 | 35.03 | 540,602 | +0.22(+0.63%) |
Apr 04, 2018 | 33.03 | 34.91 | 33.03 | 34.81 | 599,724 | +0.98(+2.90%) |
Apr 03, 2018 | 32.94 | 33.85 | 32.68 | 33.83 | 512,094 | +1.08(+3.30%) |
Apr 02, 2018 | 33.39 | 33.71 | 32.37 | 32.75 | 694,239 | -0.67(-2.00%) |
Mar 29, 2018 | 33.42 | 33.42 | 33.42 | 0 | +0.58(+1.77%) | |
Mar 28, 2018 | 33.74 | 34.00 | 32.61 | 32.84 | 727,279 | -1.16(-3.41%) |
Mar 27, 2018 | 34.95 | 35.38 | 33.65 | 34.00 | 506,041 | -0.71(-2.05%) |
Mar 26, 2018 | 34.58 | 35.08 | 33.98 | 34.71 | 421,544 | +0.75(+2.21%) |
Mar 23, 2018 | 34.63 | 35.74 | 33.85 | 33.96 | 994,681 | -0.58(-1.68%) |
Mar 22, 2018 | 35.79 | 36.55 | 34.52 | 34.54 | 701,823 | -1.90(-5.21%) |
Mar 21, 2018 | 35.81 | 36.66 | 35.48 | 36.44 | 622,944 | +0.70(+1.96%) |
Mar 20, 2018 | 34.22 | 36.00 | 34.15 | 35.74 | 1,240,436 | +1.59(+4.66%) |
Mar 19, 2018 | 34.66 | 34.75 | 33.46 | 34.15 | 709,645 | -0.59(-1.70%) |
Mar 16, 2018 | 33.29 | 34.86 | 33.07 | 34.74 | 961,918 | +1.44(+4.32%) |
Mar 15, 2018 | 32.87 | 33.31 | 32.60 | 33.30 | 268,416 | +0.42(+1.28%) |
Mar 14, 2018 | 33.39 | 33.60 | 32.67 | 32.88 | 439,286 | -0.43(-1.29%) |
Mar 13, 2018 | 33.39 | 33.87 | 32.96 | 33.31 | 466,330 | +0.27(+0.82%) |
Mar 12, 2018 | 32.49 | 33.12 | 32.49 | 33.04 | 478,658 | +0.56(+1.72%) |
Mar 09, 2018 | 32.26 | 32.94 | 32.02 | 32.48 | 577,763 | +0.47(+1.47%) |
Mar 08, 2018 | 31.71 | 32.22 | 31.55 | 32.01 | 357,032 | +0.30(+0.95%) |
Mar 07, 2018 | 32.41 | 31.60 | 31.71 | 573,648 | -0.59(-1.83%) | |
Mar 06, 2018 | 32.61 | 32.89 | 32.09 | 32.30 | 353,496 | -0.11(-0.34%) |
Mar 05, 2018 | 31.77 | 33.00 | 31.77 | 32.41 | 471,203 | +0.34(+1.06%) |
Mar 02, 2018 | 31.00 | 32.19 | 30.50 | 32.07 | 655,344 | +0.75(+2.39%) |
Mar 01, 2018 | 31.78 | 32.15 | 30.76 | 31.32 | 693,936 | -0.31(-0.98%) |
Feb 28, 2018 | 33.09 | 33.09 | 31.63 | 31.63 | 865,838 | -1.13(-3.45%) |
Feb 27, 2018 | 33.49 | 33.70 | 32.76 | 32.76 | 434,912 | -0.84(-2.50%) |
Feb 26, 2018 | 33.04 | 33.69 | 32.73 | 33.60 | 527,284 | +0.82(+2.50%) |
Feb 23, 2018 | 32.30 | 33.06 | 32.25 | 32.78 | 577,689 | +0.71(+2.21%) |
Feb 22, 2018 | 32.00 | 32.07 | 873,160 | -1.56(-4.64%) | ||
Feb 21, 2018 | 33.51 | 34.17 | 33.51 | 33.63 | 572,356 | +0.09(+0.27%) |
Feb 20, 2018 | 33.61 | 34.04 | 33.35 | 33.54 | 715,324 | -0.46(-1.35%) |
Feb 16, 2018 | 34.00 | 34.00 | 34.00 | 0 | -0.01(-0.03%) | |
Feb 15, 2018 | 35.23 | 35.23 | 33.66 | 34.01 | 1,663,550 | -0.84(-2.41%) |
Feb 14, 2018 | 32.95 | 34.98 | 32.61 | 34.85 | 1,516,378 | +1.68(+5.06%) |
Feb 13, 2018 | 33.45 | 33.17 | 1,430,929 | +1.43(+4.51%) | ||
Feb 12, 2018 | 31.04 | 32.15 | 30.38 | 31.74 | 1,526,067 | +1.28(+4.20%) |
Feb 09, 2018 | 32.75 | 33.36 | 28.41 | 30.46 | 4,553,323 | -1.33(-4.18%) |
Feb 08, 2018 | 34.05 | 34.70 | 31.05 | 31.79 | 8,842,829 | -6.33(-16.61%) |
Feb 07, 2018 | 37.61 | 38.24 | 37.35 | 38.12 | 2,644,406 | +1.03(+2.78%) |
Feb 06, 2018 | 34.99 | 37.33 | 34.86 | 37.09 | 1,611,677 | +0.96(+2.66%) |
Feb 05, 2018 | 35.74 | 37.51 | 34.74 | 36.13 | 1,883,002 | +0.33(+0.92%) |
Feb 02, 2018 | 35.50 | 37.10 | 35.22 | 35.80 | 1,365,983 | +0.08(+0.22%) |
Feb 01, 2018 | 35.64 | 35.97 | 35.50 | 35.72 | 595,414 | -0.22(-0.61%) |
Jan 31, 2018 | 35.00 | 36.49 | 35.00 | 35.94 | 1,081,894 | +0.94(+2.69%) |
Jan 30, 2018 | 34.40 | 35.11 | 33.68 | 35.00 | 800,269 | +0.15(+0.43%) |
Jan 29, 2018 | 35.30 | 35.54 | 34.77 | 34.85 | 1,487,999 | -0.71(-2.00%) |
Jan 26, 2018 | 35.36 | 35.57 | 34.84 | 35.56 | 1,010,434 | +0.23(+0.65%) |
Jan 25, 2018 | 35.22 | 35.61 | 34.41 | 35.33 | 916,686 | +0.27(+0.77%) |
Jan 24, 2018 | 35.63 | 35.67 | 34.57 | 35.06 | 1,152,537 | -0.17(-0.48%) |
Jan 23, 2018 | 33.28 | 35.41 | 33.15 | 35.23 | 3,317,856 | +2.08(+6.27%) |
Jan 22, 2018 | 32.60 | 33.25 | 32.05 | 33.15 | 698,103 | +0.54(+1.66%) |
Jan 19, 2018 | 32.79 | 33.02 | 32.55 | 32.61 | 635,526 | -0.18(-0.55%) |
Jan 18, 2018 | 32.86 | 33.50 | 32.60 | 32.79 | 614,275 | +0.19(+0.58%) |
Jan 17, 2018 | 31.83 | 32.68 | 31.83 | 32.60 | 1,422,754 | +0.77(+2.42%) |
Jan 16, 2018 | 33.15 | 33.15 | 31.16 | 31.83 | 1,096,742 | -0.55(-1.70%) |
Jan 12, 2018 | 32.38 | 32.38 | 32.38 | 0 | -0.38(-1.16%) | |
Jan 11, 2018 | 32.45 | 32.85 | 32.34 | 32.76 | 848,138 | +0.02(+0.06%) |
Jan 10, 2018 | 33.36 | 32.60 | 32.74 | 714,557 | -0.47(-1.42%) | |
Jan 09, 2018 | 33.38 | 33.51 | 32.74 | 33.21 | 826,046 | +0.20(+0.61%) |
Jan 08, 2018 | 33.61 | 33.61 | 32.34 | 33.01 | 1,469,379 | -0.42(-1.26%) |
Jan 05, 2018 | 33.85 | 33.96 | 33.05 | 33.43 | 1,383,086 | -0.17(-0.51%) |
Jan 04, 2018 | 33.35 | 33.69 | 32.67 | 33.60 | 922,390 | +0.73(+2.22%) |
Jan 03, 2018 | 31.95 | 33.43 | 31.84 | 32.87 | 1,261,705 | +1.07(+3.36%) |
Jan 02, 2018 | 31.79 | 32.22 | 31.25 | 31.80 | 857,234 | +0.24(+0.76%) |
Dec 29, 2017 | 31.56 | 31.56 | 31.56 | 0 | -0.07(-0.22%) | |
Dec 28, 2017 | 31.33 | 31.95 | 31.00 | 31.63 | 935,857 | +0.63(+2.03%) |
Dec 27, 2017 | 30.70 | 31.38 | 30.62 | 31.00 | 1,012,809 | +0.27(+0.88%) |
Dec 26, 2017 | 29.93 | 30.88 | 29.84 | 30.73 | 708,171 | +1.02(+3.43%) |
Dec 22, 2017 | 29.31 | 29.78 | 28.71 | 29.71 | 1,215,280 | +0.40(+1.36%) |
Dec 21, 2017 | 28.00 | 29.31 | 27.92 | 29.31 | 1,236,997 | +1.45(+5.20%) |
Dec 20, 2017 | 27.60 | 28.00 | 27.40 | 27.86 | 495,453 | +0.50(+1.83%) |
Dec 19, 2017 | 27.63 | 27.96 | 27.36 | 27.36 | 680,877 | -0.25(-0.91%) |
Dec 18, 2017 | 27.04 | 27.63 | 26.88 | 27.61 | 842,145 | +1.16(+4.39%) |
Dec 15, 2017 | 27.59 | 27.67 | 26.28 | 26.45 | 1,157,961 | -1.13(-4.10%) |
Dec 14, 2017 | 27.85 | 28.19 | 27.41 | 27.58 | 600,766 | -0.14(-0.51%) |
Dec 13, 2017 | 28.27 | 28.52 | 27.69 | 27.72 | 650,922 | -0.55(-1.95%) |
Dec 12, 2017 | 28.31 | 28.89 | 28.19 | 28.27 | 595,392 | +0.01(+0.04%) |
Dec 11, 2017 | 28.09 | 28.38 | 27.97 | 28.26 | 449,294 | +0.20(+0.71%) |
Dec 08, 2017 | 27.97 | 28.80 | 27.71 | 28.06 | 697,052 | +0.18(+0.65%) |
Dec 07, 2017 | 27.20 | 27.94 | 27.02 | 27.88 | 624,094 | +0.75(+2.76%) |
Dec 06, 2017 | 27.57 | 27.70 | 26.92 | 27.13 | 544,438 | -0.47(-1.70%) |
Dec 05, 2017 | 27.40 | 27.75 | 27.13 | 27.60 | 647,639 | +0.19(+0.69%) |
Dec 04, 2017 | 27.49 | 27.83 | 27.13 | 27.41 | 610,336 | +0.20(+0.74%) |
Dec 01, 2017 | 27.14 | 27.41 | 26.71 | 27.21 | 885,739 | +0.33(+1.23%) |
Nov 30, 2017 | 26.68 | 27.13 | 26.44 | 26.88 | 753,905 | +0.21(+0.79%) |
Nov 29, 2017 | 26.22 | 26.95 | 26.05 | 26.67 | 756,116 | +0.55(+2.11%) |
Nov 28, 2017 | 26.80 | 27.09 | 26.12 | 26.12 | 996,944 | -0.63(-2.36%) |
Nov 27, 2017 | 28.00 | 28.00 | 26.35 | 26.75 | 897,170 | -0.73(-2.66%) |
Nov 24, 2017 | 27.27 | 27.77 | 27.27 | 27.48 | 456,645 | +0.41(+1.51%) |
Nov 22, 2017 | 26.90 | 27.29 | 26.73 | 27.07 | 652,473 | +0.28(+1.05%) |
Nov 21, 2017 | 27.25 | 27.25 | 26.31 | 26.79 | 719,101 | -0.01(-0.04%) |
Nov 20, 2017 | 26.37 | 27.38 | 26.25 | 26.80 | 1,330,008 | +0.42(+1.59%) |
Nov 17, 2017 | 25.57 | 26.40 | 25.39 | 26.38 | 996,241 | +1.32(+5.27%) |
Nov 16, 2017 | 24.27 | 25.53 | 24.27 | 25.06 | 972,655 | +0.95(+3.94%) |
Nov 15, 2017 | 24.11 | 24.60 | 23.46 | 24.11 | 771,884 | -0.22(-0.90%) |
Nov 14, 2017 | 24.77 | 25.06 | 24.09 | 24.33 | 812,909 | -0.65(-2.60%) |
Nov 13, 2017 | 25.69 | 25.79 | 24.35 | 24.98 | 1,376,252 | -1.02(-3.92%) |
Nov 10, 2017 | 25.03 | 26.08 | 24.82 | 26.00 | 2,060,640 | +1.21(+4.88%) |
Nov 09, 2017 | 23.70 | 25.30 | 23.32 | 24.79 | 4,345,399 | +3.06(+14.08%) |
Nov 08, 2017 | 21.87 | 22.37 | 21.60 | 21.73 | 946,771 | -0.20(-0.91%) |
Nov 07, 2017 | 21.73 | 21.94 | 21.30 | 21.93 | 680,514 | +0.34(+1.57%) |
Nov 06, 2017 | 21.10 | 21.75 | 21.08 | 21.59 | 590,549 | +0.47(+2.23%) |
Nov 03, 2017 | 20.72 | 21.17 | 20.66 | 21.12 | 566,416 | +0.40(+1.93%) |
Nov 02, 2017 | 21.39 | 21.56 | 20.46 | 20.72 | 643,864 | -0.70(-3.27%) |
Nov 01, 2017 | 21.53 | 21.59 | 21.11 | 21.42 | 544,727 | -0.06(-0.28%) |
Oct 31, 2017 | 21.55 | 22.00 | 21.13 | 21.48 | 631,071 | -0.12(-0.56%) |
Oct 30, 2017 | 20.88 | 21.75 | 20.66 | 21.60 | 833,743 | +0.79(+3.80%) |
Oct 27, 2017 | 20.56 | 20.94 | 20.47 | 20.81 | 358,368 | +0.25(+1.22%) |
Oct 26, 2017 | 20.17 | 20.56 | 20.16 | 20.56 | 417,215 | +0.42(+2.09%) |
Oct 25, 2017 | 20.65 | 20.69 | 19.95 | 20.14 | 477,766 | -0.46(-2.23%) |
Oct 24, 2017 | 20.40 | 20.79 | 20.34 | 20.60 | 779,083 | +0.27(+1.33%) |
Oct 23, 2017 | 20.98 | 20.98 | 20.33 | 20.33 | 571,525 | -0.50(-2.40%) |
Oct 20, 2017 | 20.48 | 20.84 | 20.43 | 20.83 | 327,940 | +0.32(+1.56%) |
Oct 19, 2017 | 20.51 | 20.55 | 20.30 | 20.51 | 283,812 | -0.06(-0.29%) |
Oct 18, 2017 | 20.40 | 20.58 | 20.34 | 20.57 | 326,778 | +0.18(+0.88%) |
Oct 17, 2017 | 20.70 | 20.79 | 20.37 | 20.39 | 436,983 | -0.20(-0.97%) |
Oct 16, 2017 | 20.76 | 20.78 | 20.35 | 20.59 | 370,825 | -0.20(-0.96%) |
Oct 13, 2017 | 20.76 | 20.97 | 20.62 | 20.79 | 444,617 | -0.14(-0.67%) |
Oct 12, 2017 | 21.11 | 21.21 | 20.75 | 20.93 | 416,073 | -0.30(-1.41%) |
Oct 11, 2017 | 21.28 | 21.35 | 21.09 | 21.23 | 523,922 | +0.13(+0.62%) |
Oct 10, 2017 | 20.98 | 21.74 | 20.90 | 21.10 | 903,942 | +0.28(+1.34%) |
Oct 09, 2017 | 21.11 | 21.16 | 20.66 | 20.82 | 487,212 | -0.23(-1.09%) |
Oct 06, 2017 | 20.53 | 21.11 | 20.21 | 21.05 | 954,710 | +0.50(+2.43%) |
Oct 05, 2017 | 20.31 | 20.76 | 20.31 | 20.55 | 673,126 | -0.21(-1.01%) |
Oct 04, 2017 | 20.81 | 21.00 | 20.59 | 20.76 | 493,206 | -0.20(-0.95%) |
Oct 03, 2017 | 21.14 | 21.18 | 20.57 | 20.96 | 691,838 | -0.02(-0.10%) |
Oct 02, 2017 | 20.70 | 21.18 | 20.64 | 20.98 | 1,045,946 | +0.43(+2.09%) |
Sep 29, 2017 | 20.07 | 20.88 | 20.06 | 20.55 | 1,220,385 | +0.27(+1.33%) |
Sep 28, 2017 | 20.29 | 20.97 | 20.01 | 20.28 | 822,665 | -0.01(-0.05%) |
Sep 27, 2017 | 20.38 | 19.83 | 20.29 | 1,160,043 | +0.38(+1.91%) | |
Sep 26, 2017 | 19.20 | 19.98 | 19.18 | 19.91 | 1,077,332 | +0.78(+4.08%) |
Sep 25, 2017 | 19.26 | 19.46 | 19.05 | 19.13 | 477,132 | -0.21(-1.09%) |
Sep 22, 2017 | 19.37 | 19.65 | 19.29 | 19.34 | 389,648 | -0.15(-0.77%) |
Sep 21, 2017 | 19.49 | 19.61 | 19.30 | 19.49 | 389,223 | -0.02(-0.10%) |
Sep 20, 2017 | 19.82 | 19.95 | 19.30 | 19.51 | 639,763 | -0.29(-1.46%) |
Sep 19, 2017 | 19.70 | 20.23 | 19.61 | 19.80 | 749,878 | +0.14(+0.71%) |
Sep 18, 2017 | 19.95 | 20.00 | 19.41 | 19.66 | 579,911 | -0.20(-1.01%) |
Sep 15, 2017 | 20.06 | 20.16 | 19.69 | 19.86 | 518,462 | -0.16(-0.80%) |
Sep 14, 2017 | 20.63 | 20.63 | 19.79 | 20.02 | 1,061,750 | -0.48(-2.34%) |
Sep 13, 2017 | 19.58 | 20.59 | 19.58 | 20.50 | 1,819,194 | +0.88(+4.49%) |
Sep 12, 2017 | 19.19 | 19.74 | 19.19 | 19.62 | 785,132 | +0.53(+2.78%) |
Sep 11, 2017 | 19.15 | 19.34 | 18.97 | 19.09 | 654,328 | +0.25(+1.33%) |
Sep 08, 2017 | 19.07 | 19.47 | 18.79 | 18.84 | 967,474 | -0.21(-1.10%) |
Sep 07, 2017 | 18.65 | 19.30 | 18.56 | 19.05 | 1,381,194 | +0.55(+2.97%) |
Sep 06, 2017 | 18.40 | 18.63 | 18.17 | 18.50 | 818,444 | +0.25(+1.37%) |
Sep 05, 2017 | 18.17 | 18.63 | 17.89 | 18.25 | 749,247 | +0.08(+0.44%) |
Sep 01, 2017 | 17.69 | 18.22 | 17.55 | 18.17 | 622,419 | +0.64(+3.65%) |
Aug 31, 2017 | 17.71 | 17.76 | 17.35 | 17.53 | 536,914 | -0.07(-0.40%) |
Aug 30, 2017 | 17.61 | 17.62 | 17.34 | 17.60 | 338,489 | +0.00(+0.00%) |
Aug 29, 2017 | 17.62 | 17.68 | 17.32 | 17.60 | 423,973 | -0.28(-1.57%) |
Aug 28, 2017 | 17.53 | 18.02 | 17.45 | 17.88 | 381,567 | +0.36(+2.05%) |
Aug 25, 2017 | 17.88 | 17.96 | 17.52 | 17.52 | 382,659 | -0.27(-1.52%) |
Aug 24, 2017 | 17.62 | 17.99 | 17.54 | 17.79 | 461,754 | +0.37(+2.12%) |
Aug 23, 2017 | 17.20 | 17.64 | 17.13 | 17.42 | 336,623 | +0.07(+0.40%) |
Aug 22, 2017 | 17.21 | 17.60 | 17.17 | 17.35 | 721,077 | +0.20(+1.17%) |
Aug 21, 2017 | 18.06 | 18.06 | 16.96 | 17.15 | 1,097,695 | -0.76(-4.24%) |
Aug 18, 2017 | 18.42 | 18.46 | 17.75 | 17.91 | 821,133 | -0.46(-2.50%) |
Aug 17, 2017 | 18.75 | 18.87 | 18.34 | 18.37 | 638,786 | -0.36(-1.92%) |
Aug 16, 2017 | 18.93 | 18.93 | 18.67 | 18.73 | 379,919 | -0.13(-0.69%) |
Aug 15, 2017 | 19.21 | 19.21 | 18.81 | 18.86 | 651,043 | -0.25(-1.31%) |
Aug 14, 2017 | 19.20 | 19.40 | 18.86 | 19.11 | 736,946 | +0.13(+0.68%) |
Aug 11, 2017 | 18.29 | 19.30 | 18.26 | 18.98 | 1,453,852 | +0.66(+3.60%) |
Aug 10, 2017 | 20.30 | 20.34 | 18.11 | 18.32 | 3,099,299 | -0.63(-3.32%) |
Aug 09, 2017 | 18.95 | 19.04 | 18.73 | 18.95 | 825,275 | -0.18(-0.94%) |
Aug 08, 2017 | 18.88 | 19.57 | 18.75 | 19.13 | 898,588 | +0.23(+1.22%) |
Aug 07, 2017 | 18.51 | 19.05 | 18.18 | 18.90 | 518,567 | +0.49(+2.66%) |
Aug 04, 2017 | 18.79 | 19.11 | 18.24 | 18.41 | 708,117 | -0.45(-2.39%) |
Aug 03, 2017 | 18.98 | 19.29 | 18.80 | 18.86 | 369,551 | -0.03(-0.16%) |
Aug 02, 2017 | 19.33 | 19.45 | 18.65 | 18.89 | 512,675 | -0.57(-2.93%) |
Aug 01, 2017 | 19.04 | 19.51 | 18.64 | 19.46 | 853,134 | +0.40(+2.10%) |
Jul 31, 2017 | 19.24 | 19.24 | 18.84 | 19.06 | 294,011 | +0.03(+0.16%) |
Jul 28, 2017 | 19.20 | 19.26 | 18.75 | 19.03 | 602,388 | -0.17(-0.89%) |
Jul 27, 2017 | 19.62 | 19.62 | 19.12 | 19.20 | 599,683 | -0.31(-1.59%) |
Jul 26, 2017 | 19.70 | 19.81 | 19.27 | 19.51 | 729,326 | -0.17(-0.86%) |
Jul 25, 2017 | 20.10 | 20.20 | 19.65 | 19.68 | 557,988 | -0.33(-1.65%) |
Jul 24, 2017 | 19.98 | 20.40 | 19.90 | 20.01 | 814,316 | -0.03(-0.15%) |
Jul 21, 2017 | 19.92 | 20.12 | 19.65 | 20.04 | 616,524 | +0.10(+0.50%) |
Jul 20, 2017 | 19.53 | 19.95 | 19.45 | 19.94 | 834,335 | +0.49(+2.52%) |
Jul 19, 2017 | 19.22 | 19.55 | 19.08 | 19.45 | 680,959 | +0.35(+1.83%) |
Jul 18, 2017 | 19.11 | 19.48 | 19.04 | 19.10 | 423,559 | +0.02(+0.10%) |
Jul 17, 2017 | 19.28 | 19.33 | 18.94 | 19.08 | 656,571 | -0.21(-1.09%) |
Jul 14, 2017 | 19.03 | 19.72 | 18.98 | 19.29 | 872,575 | +0.27(+1.42%) |
Jul 13, 2017 | 19.02 | 19.39 | 18.83 | 19.02 | 791,286 | +0.04(+0.21%) |
Jul 12, 2017 | 19.17 | 19.33 | 18.82 | 18.98 | 792,232 | -0.07(-0.37%) |
Jul 11, 2017 | 19.02 | 19.22 | 18.90 | 19.05 | 946,582 | +0.03(+0.16%) |
Jul 10, 2017 | 19.32 | 19.46 | 18.50 | 19.02 | 1,014,183 | -0.23(-1.19%) |
Jul 07, 2017 | 19.07 | 19.37 | 18.92 | 19.25 | 583,666 | +0.22(+1.16%) |
Jul 06, 2017 | 19.50 | 19.66 | 18.84 | 19.03 | 1,333,255 | -0.47(-2.41%) |
Jul 05, 2017 | 19.75 | 19.84 | 19.39 | 19.50 | 1,299,690 | -0.28(-1.42%) |
Jul 03, 2017 | 19.92 | 20.02 | 19.50 | 19.78 | 346,766 | +0.03(+0.15%) |
Jun 30, 2017 | 19.96 | 20.07 | 19.45 | 19.75 | 1,434,988 | +0.05(+0.25%) |
Jun 29, 2017 | 20.79 | 20.89 | 19.50 | 19.70 | 2,990,840 | -1.05(-5.06%) |
Jun 28, 2017 | 20.63 | 20.95 | 20.25 | 20.75 | 9,143,888 | -0.38(-1.80%) |
Jun 27, 2017 | 21.41 | 22.10 | 21.04 | 21.13 | 1,513,125 | -0.18(-0.84%) |
Jun 26, 2017 | 21.18 | 21.39 | 20.42 | 21.31 | 1,671,747 | -0.61(-2.78%) |
Jun 23, 2017 | 22.24 | 22.35 | 21.61 | 21.92 | 409,075 | -0.23(-1.04%) |
Jun 22, 2017 | 22.54 | 22.75 | 22.00 | 22.15 | 627,095 | -0.20(-0.89%) |
Jun 21, 2017 | 20.95 | 22.38 | 20.95 | 22.35 | 1,428,650 | +1.47(+7.04%) |
Jun 20, 2017 | 21.05 | 21.13 | 20.68 | 20.88 | 356,969 | -0.26(-1.23%) |
Jun 19, 2017 | 20.63 | 21.27 | 20.63 | 21.14 | 441,725 | +0.59(+2.87%) |
Jun 16, 2017 | 21.15 | 21.29 | 20.50 | 20.55 | 539,243 | -0.64(-3.02%) |
Jun 15, 2017 | 21.39 | 21.54 | 20.80 | 21.19 | 657,798 | -0.42(-1.94%) |
Jun 14, 2017 | 21.67 | 22.09 | 21.23 | 21.61 | 761,143 | -0.79(-3.53%) |
Jun 13, 2017 | 21.45 | 22.44 | 21.41 | 22.40 | 588,669 | +1.05(+4.92%) |
Jun 12, 2017 | 22.13 | 22.25 | 20.78 | 21.35 | 682,754 | -0.76(-3.44%) |
Jun 09, 2017 | 22.24 | 22.70 | 21.80 | 22.11 | 734,497 | -0.04(-0.18%) |
Jun 08, 2017 | 23.09 | 23.21 | 21.67 | 22.15 | 1,271,176 | -0.81(-3.53%) |
Jun 07, 2017 | 23.55 | 24.32 | 22.91 | 22.96 | 1,616,365 | -0.46(-1.96%) |
Jun 06, 2017 | 22.39 | 24.16 | 22.11 | 23.42 | 2,013,855 | +0.92(+4.09%) |
Jun 05, 2017 | 21.67 | 22.55 | 21.20 | 22.50 | 2,001,483 | +0.86(+3.97%) |
Jun 02, 2017 | 20.82 | 21.78 | 20.10 | 21.64 | 4,912,939 | +2.93(+15.66%) |
Jun 01, 2017 | 18.08 | 19.43 | 18.02 | 18.71 | 1,329,006 | +0.66(+3.66%) |
May 31, 2017 | 18.07 | 18.09 | 17.60 | 18.05 | 492,895 | +0.06(+0.33%) |
May 30, 2017 | 18.05 | 18.20 | 17.93 | 17.99 | 280,349 | -0.02(-0.11%) |
May 26, 2017 | 18.08 | 18.27 | 17.90 | 18.01 | 418,126 | -0.02(-0.11%) |
May 25, 2017 | 18.09 | 18.25 | 17.94 | 18.03 | 228,909 | +0.03(+0.17%) |
May 24, 2017 | 18.30 | 18.33 | 17.86 | 18.00 | 418,209 | -0.34(-1.85%) |
May 23, 2017 | 18.14 | 18.71 | 18.14 | 18.34 | 683,574 | +0.23(+1.27%) |
May 22, 2017 | 17.58 | 18.30 | 17.58 | 18.11 | 381,841 | +0.59(+3.37%) |
May 19, 2017 | 17.43 | 17.76 | 17.37 | 17.52 | 340,215 | +0.10(+0.57%) |
May 18, 2017 | 17.44 | 17.75 | 17.36 | 17.42 | 410,741 | -0.07(-0.40%) |
May 17, 2017 | 18.22 | 18.29 | 17.47 | 17.49 | 1,162,322 | -0.93(-5.05%) |
May 16, 2017 | 18.04 | 18.72 | 17.90 | 18.42 | 1,547,171 | +0.42(+2.33%) |
May 15, 2017 | 17.85 | 18.10 | 17.31 | 18.00 | 501,151 | +0.27(+1.52%) |
May 12, 2017 | 17.21 | 17.84 | 17.14 | 17.73 | 547,324 | +0.50(+2.90%) |
May 11, 2017 | 17.10 | 17.35 | 17.05 | 17.23 | 303,682 | +0.03(+0.17%) |
May 10, 2017 | 17.10 | 17.25 | 16.84 | 17.20 | 204,763 | +0.10(+0.58%) |
May 09, 2017 | 17.15 | 17.39 | 17.07 | 17.10 | 233,194 | -0.09(-0.52%) |
May 08, 2017 | 17.32 | 17.37 | 17.08 | 17.19 | 333,672 | -0.10(-0.58%) |
May 05, 2017 | 17.15 | 17.47 | 17.03 | 17.29 | 793,592 | +0.15(+0.88%) |
May 04, 2017 | 16.39 | 17.34 | 16.26 | 17.14 | 886,003 | +0.75(+4.58%) |
May 03, 2017 | 16.17 | 16.50 | 15.98 | 16.39 | 252,776 | +0.24(+1.49%) |
May 02, 2017 | 16.55 | 16.72 | 16.14 | 16.15 | 455,511 | -0.44(-2.65%) |