Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.61 | 36.67 | 36.61 | 36.67 | 485 | -0.01(-0.02%) |
Apr 27, 2018 | 36.61 | 36.68 | 36.61 | 36.68 | 1,922 | -0.04(-0.11%) |
Apr 26, 2018 | 36.66 | 36.72 | 36.46 | 36.72 | 2,557 | +0.32(+0.89%) |
Apr 25, 2018 | 36.50 | 36.50 | 36.39 | 36.39 | 837 | -0.01(-0.02%) |
Apr 24, 2018 | 36.60 | 36.60 | 36.40 | 36.40 | 1,740 | -0.08(-0.22%) |
Apr 23, 2018 | 36.43 | 36.50 | 36.43 | 36.48 | 1,845 | -0.08(-0.21%) |
Apr 20, 2018 | 36.56 | 36.56 | 36.56 | 36.56 | 855 | -0.17(-0.47%) |
Apr 19, 2018 | 36.79 | 36.85 | 36.73 | 36.73 | 12,248 | -0.33(-0.89%) |
Apr 18, 2018 | 37.05 | 37.06 | 37.01 | 37.06 | 1,081 | -0.28(-0.76%) |
Apr 17, 2018 | 37.17 | 37.34 | 37.17 | 37.34 | 1,596 | +0.22(+0.60%) |
Apr 16, 2018 | 37.12 | 37.12 | 37.12 | 37.12 | 286 | -0.10(-0.27%) |
Apr 13, 2018 | 37.22 | 37.22 | 37.22 | 37.22 | 194 | +0.02(+0.06%) |
Apr 12, 2018 | 37.18 | 37.31 | 37.16 | 37.20 | 13,093 | -0.03(-0.08%) |
Apr 11, 2018 | 37.28 | 37.46 | 37.23 | 37.23 | 1,737 | -0.19(-0.49%) |
Apr 10, 2018 | 37.24 | 37.42 | 37.24 | 37.41 | 14,531 | +0.49(+1.32%) |
Apr 09, 2018 | 36.73 | 36.94 | 36.73 | 36.93 | 1,639 | -0.01(-0.02%) |
Apr 05, 2018 | 36.93 | 36.93 | 36.93 | 109 | -0.00(-0.01%) | |
Apr 04, 2018 | 35.90 | 36.94 | 35.90 | 36.94 | 3,063 | +0.53(+1.45%) |
Apr 03, 2018 | 36.26 | 36.41 | 36.14 | 36.41 | 8,062 | +0.67(+1.86%) |
Apr 02, 2018 | 36.17 | 36.26 | 35.74 | 35.74 | 1,707 | -0.56(-1.54%) |
Mar 29, 2018 | 36.30 | 36.30 | 36.30 | 0 | +0.44(+1.21%) | |
Mar 28, 2018 | 35.79 | 36.06 | 35.66 | 35.87 | 2,330 | +0.14(+0.40%) |
Mar 27, 2018 | 36.48 | 36.48 | 35.73 | 35.73 | 2,932 | -0.50(-1.39%) |
Mar 26, 2018 | 36.00 | 36.23 | 35.81 | 36.23 | 1,639 | +0.71(+2.00%) |
Mar 23, 2018 | 36.04 | 36.04 | 35.52 | 35.52 | 1,557 | -0.72(-1.98%) |
Mar 22, 2018 | 36.45 | 36.45 | 36.21 | 36.24 | 2,083 | -0.94(-2.53%) |
Mar 21, 2018 | 37.00 | 37.18 | 37.00 | 37.18 | 1,261 | +0.48(+1.31%) |
Mar 19, 2018 | 36.70 | 36.70 | 36.70 | 379 | -0.54(-1.45%) | |
Mar 15, 2018 | 37.25 | 37.25 | 37.25 | 166 | +0.10(+0.26%) | |
Mar 14, 2018 | 37.39 | 37.49 | 37.15 | 37.15 | 2,421 | +0.12(+0.31%) |
Mar 13, 2018 | 37.30 | 37.30 | 37.03 | 37.03 | 1,209 | -0.37(-1.00%) |
Mar 12, 2018 | 37.32 | 37.42 | 37.32 | 37.41 | 1,791 | +0.24(+0.65%) |
Mar 09, 2018 | 37.09 | 37.17 | 37.07 | 37.17 | 10,018 | +0.11(+0.29%) |
Mar 08, 2018 | 37.05 | 37.06 | 36.98 | 37.06 | 1,230 | +0.11(+0.29%) |
Mar 07, 2018 | 36.95 | 36.71 | 36.95 | 1,284 | -0.28(-0.76%) | |
Mar 06, 2018 | 37.28 | 37.31 | 37.23 | 37.23 | 2,057 | +0.38(+1.03%) |
Mar 05, 2018 | 36.36 | 36.85 | 36.35 | 36.85 | 11,525 | +0.08(+0.23%) |
Mar 02, 2018 | 36.57 | 36.77 | 36.41 | 36.77 | 1,778 | -0.12(-0.33%) |
Mar 01, 2018 | 37.65 | 37.65 | 36.77 | 36.89 | 7,688 | -1.06(-2.78%) |
Feb 28, 2018 | 38.08 | 38.08 | 37.84 | 37.95 | 1,363 | -0.03(-0.07%) |
Feb 27, 2018 | 38.48 | 38.49 | 37.97 | 37.97 | 3,526 | -0.44(-1.13%) |
Feb 26, 2018 | 38.41 | 38.41 | 38.41 | 38.41 | 708 | +0.55(+1.45%) |
Feb 23, 2018 | 37.92 | 37.92 | 37.86 | 37.86 | 1,124 | +0.26(+0.70%) |
Feb 22, 2018 | 37.50 | 37.80 | 37.50 | 37.60 | 2,712 | +0.05(+0.13%) |
Feb 21, 2018 | 37.66 | 37.73 | 37.55 | 37.55 | 721 | -0.07(-0.19%) |
Feb 20, 2018 | 37.59 | 37.71 | 37.59 | 37.62 | 2,663 | -0.60(-1.58%) |
Feb 16, 2018 | 38.22 | 38.22 | 38.22 | 0 | +0.28(+0.73%) | |
Feb 15, 2018 | 37.88 | 37.95 | 37.73 | 37.95 | 2,798 | +0.05(+0.14%) |
Feb 14, 2018 | 37.83 | 37.89 | 37.81 | 37.89 | 916 | +0.62(+1.67%) |
Feb 13, 2018 | 37.17 | 37.33 | 37.13 | 37.27 | 14,674 | -0.37(-0.99%) |
Feb 12, 2018 | 37.25 | 37.65 | 37.20 | 37.65 | 6,122 | +0.83(+2.24%) |
Feb 09, 2018 | 37.07 | 37.07 | 35.90 | 36.82 | 25,990 | -0.10(-0.26%) |
Feb 08, 2018 | 37.82 | 36.91 | 36.92 | 11,101 | -0.91(-2.40%) | |
Feb 07, 2018 | 37.74 | 38.19 | 37.65 | 37.82 | 3,471 | -0.24(-0.63%) |
Feb 06, 2018 | 36.88 | 38.08 | 36.88 | 38.06 | 9,632 | +1.25(+3.40%) |
Feb 05, 2018 | 37.88 | 37.93 | 36.81 | 36.81 | 9,700 | -1.22(-3.21%) |
Feb 02, 2018 | 38.44 | 38.45 | 38.03 | 38.03 | 4,801 | -0.63(-1.62%) |
Feb 01, 2018 | 38.86 | 38.86 | 38.60 | 38.66 | 11,596 | -0.14(-0.37%) |
Jan 31, 2018 | 38.99 | 39.07 | 38.73 | 38.80 | 6,089 | -0.20(-0.50%) |
Jan 30, 2018 | 39.35 | 38.91 | 38.99 | 4,607 | -0.36(-0.90%) | |
Jan 29, 2018 | 39.30 | 39.35 | 39.22 | 39.35 | 2,239 | +0.01(+0.02%) |
Jan 26, 2018 | 39.33 | 39.34 | 39.33 | 39.34 | 501 | +0.05(+0.12%) |
Jan 25, 2018 | 39.65 | 39.65 | 39.30 | 39.30 | 3,666 | -0.49(-1.22%) |
Jan 24, 2018 | 39.96 | 39.96 | 39.71 | 39.78 | 1,668 | -0.09(-0.21%) |
Jan 23, 2018 | 39.86 | 39.91 | 39.76 | 39.87 | 6,201 | +0.12(+0.31%) |
Jan 22, 2018 | 39.60 | 39.75 | 39.49 | 39.75 | 1,559 | +0.24(+0.60%) |
Jan 19, 2018 | 39.53 | 39.53 | 39.38 | 39.51 | 977 | +0.40(+1.01%) |
Jan 18, 2018 | 39.30 | 39.30 | 39.11 | 39.11 | 15,891 | -0.50(-1.27%) |
Jan 17, 2018 | 39.52 | 39.62 | 39.48 | 39.62 | 2,582 | -0.01(-0.02%) |
Jan 16, 2018 | 39.79 | 39.80 | 39.52 | 39.63 | 11,349 | +0.21(+0.53%) |
Jan 12, 2018 | 39.42 | 39.42 | 39.42 | 0 | +0.40(+1.04%) | |
Jan 11, 2018 | 38.86 | 39.01 | 38.76 | 39.01 | 1,472 | +0.24(+0.62%) |
Jan 10, 2018 | 38.95 | 38.77 | 38.77 | 1,597 | -0.18(-0.47%) | |
Jan 09, 2018 | 38.87 | 38.95 | 38.78 | 38.95 | 6,895 | -0.01(-0.03%) |
Jan 08, 2018 | 38.81 | 39.19 | 38.81 | 38.97 | 13,332 | +0.06(+0.16%) |
Jan 05, 2018 | 38.71 | 38.92 | 38.71 | 38.91 | 3,038 | +0.35(+0.92%) |
Jan 04, 2018 | 38.22 | 38.58 | 38.22 | 38.55 | 18,214 | +0.37(+0.96%) |
Jan 03, 2018 | 37.90 | 38.24 | 37.90 | 38.19 | 3,602 | +0.39(+1.03%) |
Jan 02, 2018 | 37.49 | 37.80 | 37.49 | 37.80 | 2,909 | +0.31(+0.83%) |
Dec 29, 2017 | 37.49 | 37.49 | 37.49 | 0 | +0.22(+0.60%) | |
Dec 28, 2017 | 37.26 | 37.26 | 37.26 | 37.26 | 352 | -0.01(-0.02%) |
Dec 27, 2017 | 37.38 | 37.57 | 37.38 | 37.27 | 1,187 | -0.13(-0.35%) |
Dec 26, 2017 | 37.31 | 37.49 | 37.31 | 37.40 | 2,032 | +0.10(+0.28%) |
Dec 22, 2017 | 37.26 | 37.30 | 37.26 | 37.30 | 847 | +0.08(+0.22%) |
Dec 21, 2017 | 37.11 | 37.39 | 37.11 | 37.22 | 2,650 | +0.06(+0.17%) |
Dec 20, 2017 | 37.16 | 37.25 | 37.15 | 37.15 | 682 | -0.13(-0.36%) |
Dec 19, 2017 | 37.38 | 37.50 | 37.24 | 37.29 | 1,795 | +0.09(+0.25%) |
Dec 18, 2017 | 37.25 | 37.35 | 37.19 | 37.19 | 5,399 | +0.20(+0.55%) |
Dec 15, 2017 | 36.81 | 36.99 | 36.70 | 36.99 | 4,770 | -0.07(-0.19%) |
Dec 14, 2017 | 37.16 | 37.28 | 37.06 | 37.06 | 3,505 | -0.01(-0.02%) |
Dec 13, 2017 | 37.07 | 37.25 | 37.02 | 37.07 | 2,488 | +0.24(+0.65%) |
Dec 12, 2017 | 36.77 | 36.89 | 36.66 | 36.83 | 2,055 | -0.01(-0.04%) |
Dec 11, 2017 | 36.89 | 37.07 | 36.80 | 36.85 | 5,563 | +0.23(+0.62%) |
Dec 08, 2017 | 36.86 | 36.86 | 36.62 | 36.62 | 931 | -0.00(-0.01%) |
Dec 07, 2017 | 36.52 | 36.72 | 36.52 | 36.63 | 2,297 | +0.05(+0.13%) |
Dec 06, 2017 | 36.62 | 37.06 | 37.06 | 36.58 | 2,717 | -0.49(-1.31%) |
Dec 05, 2017 | 37.33 | 37.42 | 37.01 | 37.06 | 2,835 | -0.18(-0.47%) |
Dec 04, 2017 | 37.22 | 37.33 | 37.22 | 37.24 | 16,364 | +0.18(+0.49%) |
Dec 01, 2017 | 37.26 | 37.26 | 36.91 | 37.06 | 3,820 | -0.36(-0.96%) |
Nov 30, 2017 | 37.51 | 37.51 | 37.36 | 37.42 | 730 | +0.12(+0.32%) |
Nov 29, 2017 | 37.58 | 37.69 | 37.30 | 37.30 | 2,870 | -0.50(-1.32%) |
Nov 28, 2017 | 37.50 | 37.79 | 37.50 | 37.79 | 1,782 | +0.51(+1.37%) |
Nov 27, 2017 | 37.36 | 37.56 | 37.24 | 37.28 | 3,943 | -0.40(-1.05%) |
Nov 24, 2017 | 37.49 | 37.68 | 37.49 | 37.68 | 1,765 | +0.20(+0.54%) |
Nov 22, 2017 | 37.69 | 37.72 | 37.48 | 37.48 | 4,615 | -0.12(-0.32%) |
Nov 21, 2017 | 37.49 | 37.77 | 37.49 | 37.60 | 2,638 | +0.49(+1.32%) |
Nov 20, 2017 | 36.98 | 37.11 | 36.98 | 37.11 | 1,912 | +0.33(+0.89%) |
Nov 17, 2017 | 36.82 | 36.90 | 36.75 | 36.78 | 4,390 | -0.14(-0.38%) |
Nov 16, 2017 | 36.83 | 36.97 | 36.71 | 36.92 | 2,085 | +0.58(+1.59%) |
Nov 15, 2017 | 36.20 | 36.35 | 36.20 | 36.34 | 2,947 | -0.37(-1.01%) |
Nov 14, 2017 | 36.86 | 36.86 | 36.64 | 36.71 | 2,227 | +0.07(+0.19%) |
Nov 13, 2017 | 36.27 | 36.66 | 36.27 | 36.64 | 3,994 | +0.21(+0.58%) |
Nov 10, 2017 | 36.43 | 36.44 | 36.39 | 36.43 | 1,700 | -0.06(-0.17%) |
Nov 09, 2017 | 36.54 | 36.54 | 36.42 | 36.49 | 14,140 | -0.49(-1.33%) |
Nov 08, 2017 | 37.04 | 37.04 | 36.97 | 36.98 | 1,877 | -0.06(-0.16%) |
Nov 07, 2017 | 36.98 | 37.11 | 36.98 | 37.04 | 1,703 | -0.09(-0.25%) |
Nov 06, 2017 | 37.20 | 37.22 | 37.03 | 37.13 | 2,260 | +0.07(+0.20%) |
Nov 03, 2017 | 37.07 | 37.09 | 37.02 | 37.06 | 4,875 | +0.02(+0.06%) |
Nov 02, 2017 | 37.18 | 37.18 | 37.04 | 37.04 | 1,844 | -0.03(-0.07%) |
Nov 01, 2017 | 37.08 | 37.13 | 37.04 | 37.06 | 10,204 | +0.35(+0.96%) |
Oct 31, 2017 | 36.63 | 36.71 | 36.59 | 36.71 | 2,825 | +0.30(+0.82%) |
Oct 30, 2017 | 36.40 | 36.46 | 36.40 | 36.41 | 4,608 | -0.19(-0.52%) |
Oct 27, 2017 | 36.80 | 36.80 | 36.52 | 36.60 | 2,623 | -0.18(-0.49%) |
Oct 26, 2017 | 36.85 | 36.89 | 36.77 | 36.78 | 4,277 | +0.28(+0.77%) |
Oct 25, 2017 | 36.79 | 36.79 | 36.40 | 36.50 | 9,280 | -0.32(-0.87%) |
Oct 24, 2017 | 36.69 | 36.86 | 36.69 | 36.82 | 2,892 | +0.30(+0.83%) |
Oct 23, 2017 | 36.74 | 36.74 | 36.51 | 36.51 | 2,783 | -0.13(-0.34%) |
Oct 20, 2017 | 36.59 | 36.64 | 36.54 | 36.64 | 4,028 | +0.09(+0.25%) |
Oct 19, 2017 | 36.51 | 36.55 | 36.49 | 36.55 | 3,120 | -0.41(-1.11%) |
Oct 18, 2017 | 36.96 | 36.96 | 36.90 | 36.96 | 4,935 | +0.25(+0.67%) |
Oct 17, 2017 | 36.77 | 36.77 | 36.66 | 36.71 | 20,050 | -0.05(-0.14%) |
Oct 16, 2017 | 36.90 | 36.90 | 36.74 | 36.76 | 20,533 | -0.19(-0.50%) |
Oct 13, 2017 | 36.91 | 37.04 | 36.91 | 36.95 | 2,638 | +0.17(+0.46%) |
Oct 12, 2017 | 36.80 | 36.90 | 36.78 | 36.78 | 7,426 | -0.05(-0.14%) |
Oct 11, 2017 | 36.81 | 36.85 | 36.76 | 36.83 | 3,183 | -0.01(-0.03%) |
Oct 10, 2017 | 36.71 | 36.87 | 36.64 | 36.84 | 8,131 | +0.20(+0.55%) |
Oct 09, 2017 | 36.78 | 36.86 | 36.63 | 36.64 | 7,880 | -0.16(-0.43%) |
Oct 06, 2017 | 36.59 | 36.81 | 36.59 | 36.80 | 9,920 | +0.20(+0.55%) |
Oct 05, 2017 | 36.58 | 36.66 | 36.58 | 36.59 | 3,518 | +0.07(+0.19%) |
Oct 04, 2017 | 36.42 | 36.56 | 36.41 | 36.52 | 11,106 | +0.27(+0.75%) |
Oct 03, 2017 | 35.97 | 36.25 | 35.97 | 36.25 | 6,197 | +0.59(+1.67%) |
Oct 02, 2017 | 35.54 | 35.66 | 35.54 | 35.66 | 4,304 | +0.11(+0.32%) |
Sep 29, 2017 | 35.39 | 35.58 | 35.39 | 35.54 | 3,916 | +0.13(+0.37%) |
Sep 28, 2017 | 35.45 | 35.45 | 35.40 | 35.41 | 3,866 | -0.24(-0.67%) |
Sep 27, 2017 | 35.61 | 35.65 | 35.46 | 35.65 | 4,611 | +0.10(+0.28%) |
Sep 26, 2017 | 35.61 | 35.63 | 35.48 | 35.55 | 7,906 | +0.25(+0.70%) |
Sep 25, 2017 | 35.66 | 35.66 | 35.19 | 35.30 | 21,422 | -0.27(-0.76%) |
Sep 22, 2017 | 35.57 | 35.61 | 35.57 | 35.57 | 7,189 | -0.11(-0.30%) |
Sep 21, 2017 | 35.65 | 35.71 | 35.65 | 35.68 | 2,858 | +0.19(+0.54%) |
Sep 20, 2017 | 35.50 | 35.63 | 35.42 | 35.49 | 11,098 | +0.23(+0.65%) |
Sep 19, 2017 | 35.30 | 35.32 | 35.20 | 35.26 | 10,144 | +0.25(+0.73%) |
Sep 18, 2017 | 35.05 | 35.10 | 35.00 | 35.00 | 7,197 | +0.29(+0.85%) |
Sep 15, 2017 | 34.68 | 34.76 | 34.66 | 34.71 | 5,097 | +0.08(+0.24%) |
Sep 14, 2017 | 34.37 | 34.62 | 34.37 | 34.62 | 6,981 | +0.11(+0.33%) |
Sep 13, 2017 | 34.55 | 34.55 | 34.43 | 34.51 | 10,407 | +0.06(+0.18%) |
Sep 12, 2017 | 34.52 | 34.52 | 34.40 | 34.45 | 11,775 | +0.47(+1.37%) |
Sep 11, 2017 | 33.87 | 34.00 | 33.87 | 33.98 | 23,112 | +0.24(+0.70%) |
Sep 08, 2017 | 33.77 | 33.77 | 33.69 | 33.75 | 5,380 | -0.05(-0.16%) |
Sep 07, 2017 | 33.78 | 33.87 | 33.78 | 33.80 | 6,838 | +0.28(+0.82%) |
Sep 06, 2017 | 33.56 | 33.56 | 33.48 | 33.52 | 3,908 | +0.35(+1.05%) |
Sep 05, 2017 | 33.32 | 33.32 | 33.07 | 33.17 | 3,707 | -0.10(-0.29%) |
Sep 01, 2017 | 33.16 | 33.28 | 33.16 | 33.27 | 18,581 | +0.15(+0.45%) |
Aug 31, 2017 | 33.01 | 33.12 | 33.01 | 33.12 | 5,818 | +0.21(+0.63%) |
Aug 30, 2017 | 32.88 | 32.94 | 32.88 | 32.91 | 2,527 | -0.07(-0.23%) |
Aug 29, 2017 | 32.67 | 32.99 | 32.67 | 32.99 | 10,276 | -0.03(-0.08%) |
Aug 28, 2017 | 33.05 | 33.05 | 33.02 | 33.02 | 1,998 | -0.16(-0.49%) |
Aug 25, 2017 | 33.08 | 33.18 | 33.08 | 33.18 | 1,818 | +0.26(+0.80%) |
Aug 24, 2017 | 32.95 | 32.95 | 32.91 | 32.91 | 802 | +0.08(+0.25%) |
Aug 23, 2017 | 32.87 | 32.87 | 32.83 | 32.83 | 533 | -0.03(-0.10%) |
Aug 22, 2017 | 32.65 | 32.86 | 32.65 | 32.86 | 2,044 | +0.31(+0.95%) |
Aug 21, 2017 | 32.44 | 32.60 | 32.44 | 32.56 | 386 | -0.12(-0.37%) |
Aug 18, 2017 | 32.59 | 32.68 | 32.59 | 32.68 | 679 | -0.40(-1.20%) |
Aug 16, 2017 | 33.07 | 33.07 | 33.07 | 89 | +0.07(+0.22%) | |
Aug 15, 2017 | 33.03 | 33.03 | 32.97 | 33.00 | 1,301 | -0.14(-0.43%) |
Aug 14, 2017 | 32.97 | 33.14 | 32.97 | 33.14 | 1,050 | +0.43(+1.32%) |
Aug 11, 2017 | 32.71 | 32.71 | 32.71 | 32.71 | 130 | -0.11(-0.32%) |
Aug 10, 2017 | 32.81 | 32.81 | 32.81 | 32.81 | 332 | -0.26(-0.78%) |
Aug 09, 2017 | 32.95 | 33.07 | 32.95 | 33.07 | 17,428 | -0.11(-0.33%) |
Aug 08, 2017 | 33.18 | 33.24 | 33.18 | 33.18 | 1,129 | +0.12(+0.35%) |
Aug 07, 2017 | 33.08 | 33.08 | 33.05 | 33.07 | 656 | +0.00(+0.00%) |
Aug 04, 2017 | 33.05 | 33.07 | 33.05 | 33.07 | 454 | +0.34(+1.04%) |
Aug 03, 2017 | 32.73 | 32.73 | 32.71 | 32.73 | 1,673 | -0.04(-0.13%) |
Aug 02, 2017 | 32.81 | 32.77 | 32.77 | 3,855 | -0.01(-0.03%) | |
Aug 01, 2017 | 32.82 | 32.83 | 32.77 | 32.78 | 6,869 | +0.01(+0.03%) |
Jul 31, 2017 | 32.77 | 32.77 | 32.74 | 32.77 | 1,056 | +0.00(+0.00%) |
Jul 28, 2017 | 32.77 | 32.77 | 32.69 | 32.77 | 2,563 | -0.16(-0.50%) |
Jul 27, 2017 | 32.91 | 33.04 | 32.85 | 32.93 | 2,160 | -0.03(-0.08%) |
Jul 26, 2017 | 32.85 | 32.96 | 32.84 | 32.96 | 2,236 | +0.07(+0.21%) |
Jul 25, 2017 | 32.89 | 32.89 | 32.89 | 32.89 | 516 | +0.08(+0.23%) |
Jul 24, 2017 | 32.83 | 32.83 | 32.81 | 32.81 | 3,568 | -0.17(-0.51%) |
Jul 21, 2017 | 33.10 | 33.10 | 32.87 | 32.98 | 10,121 | -0.50(-1.49%) |
Jul 20, 2017 | 33.37 | 33.48 | 33.37 | 33.48 | 598 | +0.12(+0.35%) |
Jul 19, 2017 | 33.18 | 33.37 | 33.17 | 33.37 | 547 | +0.15(+0.46%) |
Jul 18, 2017 | 33.15 | 33.24 | 33.13 | 33.21 | 3,361 | -0.20(-0.60%) |
Jul 17, 2017 | 33.44 | 33.44 | 33.41 | 33.41 | 383 | +0.02(+0.05%) |
Jul 14, 2017 | 33.22 | 33.39 | 33.22 | 33.39 | 463 | +0.25(+0.77%) |
Jul 13, 2017 | 33.06 | 33.18 | 33.06 | 33.14 | 4,493 | -0.01(-0.03%) |
Jul 12, 2017 | 32.95 | 33.24 | 32.95 | 33.15 | 523 | +0.36(+1.10%) |
Jul 11, 2017 | 32.68 | 32.81 | 32.68 | 32.79 | 4,063 | +0.31(+0.95%) |
Jul 10, 2017 | 32.56 | 32.56 | 32.41 | 32.48 | 14,992 | -0.15(-0.46%) |
Jul 07, 2017 | 32.50 | 32.63 | 32.43 | 32.63 | 28,920 | +0.24(+0.73%) |
Jul 06, 2017 | 32.48 | 32.48 | 32.39 | 32.39 | 7,767 | -0.12(-0.38%) |
Jul 05, 2017 | 32.62 | 32.62 | 32.52 | 32.52 | 6,726 | -0.18(-0.54%) |
Jul 03, 2017 | 32.59 | 32.69 | 32.57 | 32.69 | 986 | +0.39(+1.20%) |
Jun 30, 2017 | 32.28 | 32.30 | 32.28 | 32.30 | 521 | +0.11(+0.33%) |
Jun 29, 2017 | 32.38 | 32.38 | 32.20 | 32.20 | 1,276 | -0.27(-0.83%) |
Jun 28, 2017 | 32.37 | 32.47 | 32.37 | 32.47 | 1,233 | +0.22(+0.68%) |
Jun 27, 2017 | 32.14 | 32.28 | 32.14 | 32.25 | 1,129 | -0.05(-0.14%) |
Jun 26, 2017 | 32.28 | 32.32 | 32.28 | 32.30 | 740 | +0.24(+0.75%) |
Jun 23, 2017 | 32.11 | 32.11 | 32.06 | 32.06 | 262 | -0.16(-0.49%) |
Jun 22, 2017 | 32.15 | 32.22 | 32.11 | 32.22 | 2,313 | +0.16(+0.50%) |
Jun 21, 2017 | 32.13 | 32.13 | 32.06 | 32.06 | 983 | +0.06(+0.18%) |
Jun 20, 2017 | 32.00 | 32.00 | 32.00 | 32.00 | 329 | -0.23(-0.70%) |
Jun 19, 2017 | 32.26 | 32.26 | 32.19 | 32.23 | 1,123 | +0.13(+0.42%) |
Jun 16, 2017 | 32.06 | 32.09 | 32.06 | 32.09 | 493 | -0.04(-0.12%) |
Jun 15, 2017 | 32.12 | 32.14 | 32.04 | 32.13 | 3,589 | -0.42(-1.29%) |
Jun 14, 2017 | 32.61 | 32.61 | 32.55 | 32.55 | 403 | +0.00(+0.00%) |
Jun 13, 2017 | 32.47 | 32.55 | 32.47 | 32.55 | 2,225 | +0.39(+1.21%) |
Jun 09, 2017 | 32.16 | 32.16 | 32.16 | 105 | -0.11(-0.35%) | |
Jun 08, 2017 | 32.13 | 32.27 | 32.13 | 32.27 | 2,185 | +0.02(+0.05%) |
Jun 07, 2017 | 32.26 | 32.26 | 32.25 | 32.26 | 830 | +0.03(+0.08%) |
Jun 06, 2017 | 32.28 | 32.28 | 32.23 | 32.23 | 491 | -0.10(-0.30%) |
Jun 05, 2017 | 32.32 | 32.43 | 32.27 | 32.33 | 7,389 | -0.28(-0.87%) |
Jun 02, 2017 | 32.42 | 32.61 | 32.41 | 32.61 | 1,695 | +0.49(+1.53%) |
Jun 01, 2017 | 31.87 | 32.18 | 31.71 | 32.12 | 4,724 | +0.44(+1.40%) |
May 31, 2017 | 31.71 | 31.90 | 31.66 | 31.67 | 4,951 | +0.06(+0.19%) |
May 30, 2017 | 31.56 | 31.61 | 31.56 | 31.61 | 967 | +0.17(+0.55%) |
May 26, 2017 | 31.34 | 31.45 | 31.31 | 31.44 | 2,329 | -0.07(-0.23%) |
May 25, 2017 | 31.42 | 31.58 | 31.42 | 31.51 | 2,959 | -0.00(-0.01%) |
May 24, 2017 | 31.55 | 31.55 | 31.49 | 31.52 | 3,176 | -0.16(-0.49%) |
May 23, 2017 | 31.67 | 31.69 | 31.67 | 31.67 | 618 | -0.17(-0.53%) |
May 22, 2017 | 31.81 | 31.84 | 31.78 | 31.84 | 3,095 | +0.13(+0.41%) |
May 19, 2017 | 31.65 | 31.71 | 31.65 | 31.71 | 576 | +0.36(+1.13%) |
May 18, 2017 | 31.36 | 31.36 | 31.36 | 31.36 | 115 | +0.05(+0.15%) |
May 17, 2017 | 31.54 | 31.54 | 31.31 | 31.31 | 802 | -0.34(-1.07%) |
May 16, 2017 | 31.77 | 31.77 | 31.65 | 31.65 | 784 | +0.03(+0.09%) |
May 15, 2017 | 31.60 | 31.62 | 31.60 | 31.62 | 610 | +0.15(+0.48%) |
May 12, 2017 | 31.41 | 31.47 | 31.41 | 31.47 | 1,003 | -0.01(-0.02%) |
May 11, 2017 | 31.56 | 31.56 | 31.44 | 31.48 | 1,208 | +0.03(+0.10%) |
May 10, 2017 | 31.54 | 31.54 | 31.44 | 31.44 | 458 | -0.07(-0.21%) |
May 09, 2017 | 31.46 | 31.54 | 31.39 | 31.51 | 1,431 | -0.15(-0.47%) |
May 08, 2017 | 31.66 | 31.66 | 31.66 | 31.66 | 285 | +0.04(+0.12%) |
May 05, 2017 | 31.26 | 31.62 | 31.26 | 31.62 | 974 | +0.40(+1.28%) |
May 04, 2017 | 31.27 | 31.27 | 31.17 | 31.22 | 2,383 | -0.05(-0.16%) |
May 03, 2017 | 31.15 | 31.27 | 31.15 | 31.27 | 2,858 | -0.09(-0.29%) |
May 02, 2017 | 31.47 | 31.47 | 31.31 | 31.36 | 4,420 | -0.17(-0.52%) |