Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 43.51 | 44.24 | 43.39 | 43.94 | 896,971 | +0.50(+1.15%) |
Jun 28, 2018 | 43.02 | 43.44 | 42.06 | 43.44 | 728,703 | +0.36(+0.84%) |
Jun 27, 2018 | 44.22 | 44.48 | 43.05 | 43.08 | 1,155,984 | -1.21(-2.73%) |
Jun 26, 2018 | 44.55 | 44.89 | 44.05 | 44.29 | 836,702 | +0.24(+0.54%) |
Jun 25, 2018 | 45.50 | 45.50 | 43.45 | 44.05 | 1,774,889 | -1.19(-2.63%) |
Jun 22, 2018 | 45.53 | 45.74 | 44.80 | 45.24 | 1,177,924 | +0.04(+0.09%) |
Jun 21, 2018 | 46.65 | 46.71 | 45.13 | 45.20 | 611,886 | -1.49(-3.19%) |
Jun 20, 2018 | 45.73 | 46.81 | 45.50 | 46.69 | 1,041,380 | +1.53(+3.39%) |
Jun 19, 2018 | 45.02 | 45.29 | 44.59 | 45.16 | 1,057,145 | -0.46(-1.01%) |
Jun 18, 2018 | 45.06 | 45.64 | 45.01 | 45.62 | 656,965 | +0.41(+0.91%) |
Jun 15, 2018 | 45.35 | 44.84 | 45.21 | 983,774 | -0.14(-0.31%) | |
Jun 14, 2018 | 44.28 | 45.36 | 44.19 | 45.35 | 872,118 | +1.37(+3.12%) |
Jun 13, 2018 | 43.50 | 44.25 | 43.09 | 43.98 | 794,893 | +0.61(+1.41%) |
Jun 12, 2018 | 43.63 | 43.80 | 43.21 | 43.37 | 850,626 | -0.02(-0.05%) |
Jun 11, 2018 | 44.00 | 44.24 | 43.35 | 43.39 | 1,130,588 | +0.27(+0.63%) |
Jun 08, 2018 | 42.73 | 43.12 | 42.47 | 43.12 | 1,012,744 | +0.29(+0.68%) |
Jun 07, 2018 | 43.99 | 44.11 | 42.19 | 42.83 | 1,448,618 | -1.07(-2.44%) |
Jun 06, 2018 | 43.92 | 43.90 | 1,636,066 | +1.76(+4.18%) | ||
Jun 05, 2018 | 41.46 | 42.36 | 41.46 | 42.14 | 1,250,362 | +0.86(+2.08%) |
Jun 04, 2018 | 40.04 | 41.29 | 39.82 | 41.28 | 1,325,949 | +1.32(+3.30%) |
Jun 01, 2018 | 39.87 | 40.32 | 39.56 | 39.96 | 896,242 | +0.33(+0.83%) |
May 31, 2018 | 39.86 | 39.94 | 39.21 | 39.63 | 597,098 | -0.12(-0.30%) |
May 30, 2018 | 39.53 | 39.91 | 39.43 | 39.75 | 648,130 | +0.46(+1.17%) |
May 29, 2018 | 38.65 | 39.43 | 38.52 | 39.29 | 752,866 | +0.43(+1.11%) |
May 25, 2018 | 38.86 | 38.86 | 38.86 | 0 | -0.01(-0.03%) | |
May 24, 2018 | 38.97 | 39.12 | 38.32 | 38.87 | 862,332 | -0.05(-0.13%) |
May 23, 2018 | 39.23 | 39.51 | 38.85 | 38.92 | 936,325 | -0.43(-1.09%) |
May 22, 2018 | 40.38 | 40.38 | 39.13 | 39.35 | 928,409 | -0.92(-2.28%) |
May 21, 2018 | 40.11 | 40.60 | 39.95 | 40.27 | 894,000 | +0.33(+0.83%) |
May 18, 2018 | 40.11 | 40.18 | 39.46 | 39.94 | 1,277,240 | -0.96(-2.35%) |
May 17, 2018 | 40.76 | 41.39 | 40.61 | 40.90 | 980,508 | +0.15(+0.37%) |
May 16, 2018 | 40.14 | 40.78 | 40.06 | 40.75 | 783,574 | +0.65(+1.62%) |
May 15, 2018 | 39.21 | 40.20 | 38.90 | 40.10 | 771,363 | +0.84(+2.14%) |
May 14, 2018 | 40.53 | 40.70 | 39.16 | 39.26 | 1,117,034 | -1.23(-3.04%) |
May 11, 2018 | 39.55 | 40.94 | 39.55 | 40.49 | 1,217,286 | +0.76(+1.91%) |
May 10, 2018 | 38.69 | 40.08 | 38.57 | 39.73 | 1,449,522 | +1.04(+2.69%) |
May 09, 2018 | 39.01 | 40.17 | 36.72 | 38.69 | 5,119,123 | -1.96(-4.82%) |
May 08, 2018 | 41.58 | 41.62 | 40.51 | 40.65 | 2,090,152 | -0.80(-1.93%) |
May 07, 2018 | 40.66 | 41.67 | 40.53 | 41.45 | 1,081,188 | +1.00(+2.47%) |
May 04, 2018 | 40.87 | 41.22 | 40.38 | 40.45 | 1,032,097 | -0.53(-1.29%) |
May 03, 2018 | 40.50 | 41.49 | 40.41 | 40.98 | 1,238,761 | +0.47(+1.16%) |
May 02, 2018 | 40.10 | 40.95 | 40.10 | 40.51 | 583,082 | +0.14(+0.35%) |
May 01, 2018 | 40.14 | 40.57 | 40.00 | 40.37 | 578,120 | +0.08(+0.20%) |
Apr 30, 2018 | 40.76 | 40.89 | 40.11 | 40.29 | 648,509 | -0.21(-0.52%) |
Apr 27, 2018 | 40.68 | 41.11 | 39.89 | 40.50 | 666,734 | +0.15(+0.37%) |
Apr 26, 2018 | 40.49 | 40.86 | 40.28 | 40.35 | 670,697 | +0.36(+0.90%) |
Apr 25, 2018 | 39.95 | 40.51 | 39.50 | 39.99 | 955,245 | +0.02(+0.05%) |
Apr 24, 2018 | 40.84 | 41.14 | 39.52 | 39.97 | 857,325 | -0.58(-1.43%) |
Apr 23, 2018 | 41.00 | 41.50 | 40.22 | 40.55 | 776,162 | -0.32(-0.78%) |
Apr 20, 2018 | 40.61 | 41.02 | 40.56 | 40.87 | 579,665 | +0.14(+0.34%) |
Apr 19, 2018 | 40.78 | 41.04 | 40.45 | 40.73 | 473,917 | -0.06(-0.15%) |
Apr 18, 2018 | 40.90 | 41.08 | 40.06 | 40.79 | 1,144,840 | +0.32(+0.79%) |
Apr 17, 2018 | 39.80 | 40.57 | 39.35 | 40.47 | 1,418,333 | +1.29(+3.29%) |
Apr 16, 2018 | 38.91 | 39.67 | 38.83 | 39.18 | 973,040 | +0.62(+1.61%) |
Apr 13, 2018 | 39.00 | 39.08 | 38.32 | 38.56 | 410,916 | -0.16(-0.41%) |
Apr 12, 2018 | 38.71 | 38.86 | 38.49 | 38.72 | 499,378 | +0.11(+0.28%) |
Apr 11, 2018 | 38.65 | 38.79 | 38.40 | 38.61 | 461,851 | -0.24(-0.62%) |
Apr 10, 2018 | 39.00 | 39.04 | 38.28 | 38.85 | 725,348 | +0.43(+1.12%) |
Apr 09, 2018 | 39.17 | 39.42 | 38.38 | 38.42 | 638,158 | -0.39(-1.00%) |
Apr 06, 2018 | 38.75 | 39.35 | 38.30 | 38.81 | 969,192 | -0.10(-0.26%) |
Apr 05, 2018 | 37.72 | 38.94 | 37.51 | 38.91 | 1,489,710 | +1.25(+3.32%) |
Apr 04, 2018 | 36.14 | 37.72 | 36.14 | 37.66 | 1,039,672 | +0.93(+2.53%) |
Apr 03, 2018 | 36.60 | 37.11 | 36.40 | 36.73 | 708,794 | +0.31(+0.85%) |
Apr 02, 2018 | 37.52 | 37.79 | 35.92 | 36.42 | 1,194,917 | -1.35(-3.57%) |
Mar 29, 2018 | 37.77 | 37.77 | 37.77 | 0 | +0.75(+2.03%) | |
Mar 28, 2018 | 37.62 | 37.80 | 36.91 | 37.02 | 778,216 | -0.48(-1.28%) |
Mar 27, 2018 | 38.55 | 38.86 | 37.26 | 37.50 | 827,046 | -0.79(-2.06%) |
Mar 26, 2018 | 38.24 | 38.67 | 38.09 | 38.29 | 1,780,647 | +0.57(+1.51%) |
Mar 23, 2018 | 37.94 | 38.32 | 37.72 | 37.72 | 663,359 | -0.11(-0.29%) |
Mar 22, 2018 | 38.32 | 38.66 | 37.83 | 37.83 | 460,345 | -0.78(-2.02%) |
Mar 21, 2018 | 38.54 | 38.94 | 38.16 | 38.61 | 1,100,494 | +0.11(+0.29%) |
Mar 20, 2018 | 38.29 | 38.92 | 38.24 | 38.50 | 693,161 | +0.26(+0.68%) |
Mar 19, 2018 | 38.13 | 38.35 | 37.86 | 38.24 | 624,113 | -0.15(-0.39%) |
Mar 16, 2018 | 38.75 | 38.79 | 38.17 | 38.39 | 726,418 | -0.27(-0.70%) |
Mar 15, 2018 | 38.70 | 38.98 | 38.25 | 38.66 | 572,980 | -0.01(-0.03%) |
Mar 14, 2018 | 39.36 | 39.47 | 38.37 | 38.67 | 924,408 | -0.68(-1.73%) |
Mar 13, 2018 | 39.67 | 39.71 | 39.23 | 39.35 | 1,443,263 | -0.17(-0.43%) |
Mar 12, 2018 | 39.50 | 39.91 | 39.24 | 39.52 | 913,642 | +0.01(+0.03%) |
Mar 09, 2018 | 39.67 | 40.03 | 39.13 | 39.51 | 799,800 | +0.17(+0.43%) |
Mar 08, 2018 | 39.50 | 39.80 | 38.94 | 39.34 | 805,454 | +0.11(+0.28%) |
Mar 07, 2018 | 39.30 | 39.23 | 628,149 | +0.17(+0.44%) | ||
Mar 06, 2018 | 38.16 | 39.27 | 37.91 | 39.06 | 1,052,906 | +0.88(+2.30%) |
Mar 05, 2018 | 37.60 | 38.35 | 37.55 | 38.18 | 1,170,479 | +0.47(+1.25%) |
Mar 02, 2018 | 37.13 | 37.88 | 36.73 | 37.71 | 1,026,193 | +0.36(+0.96%) |
Mar 01, 2018 | 36.96 | 37.68 | 36.86 | 37.35 | 1,107,314 | +0.37(+1.00%) |
Feb 28, 2018 | 36.95 | 37.91 | 36.91 | 36.98 | 1,141,084 | +0.02(+0.05%) |
Feb 27, 2018 | 37.18 | 38.26 | 36.47 | 36.96 | 1,298,786 | -0.22(-0.59%) |
Feb 26, 2018 | 37.11 | 38.32 | 36.70 | 37.18 | 2,844,620 | +0.40(+1.09%) |
Feb 23, 2018 | 35.16 | 37.41 | 35.16 | 36.78 | 6,169,483 | +3.99(+12.17%) |
Feb 22, 2018 | 32.71 | 32.79 | 2,085,134 | -0.89(-2.64%) | ||
Feb 21, 2018 | 33.74 | 34.72 | 33.68 | 33.68 | 1,563,660 | +0.00(+0.00%) |
Feb 20, 2018 | 32.38 | 33.79 | 32.30 | 33.68 | 1,812,131 | +1.30(+4.01%) |
Feb 16, 2018 | 32.38 | 32.38 | 32.38 | 0 | -0.05(-0.15%) | |
Feb 15, 2018 | 31.91 | 32.52 | 31.31 | 32.43 | 1,155,297 | +0.74(+2.34%) |
Feb 14, 2018 | 30.66 | 31.89 | 30.41 | 31.69 | 1,055,393 | +0.93(+3.02%) |
Feb 13, 2018 | 31.14 | 31.47 | 30.32 | 30.76 | 797,217 | -0.55(-1.76%) |
Feb 12, 2018 | 30.52 | 31.44 | 30.35 | 31.31 | 1,038,292 | +1.00(+3.30%) |
Feb 09, 2018 | 29.69 | 30.61 | 28.98 | 30.31 | 2,228,469 | +0.87(+2.96%) |
Feb 08, 2018 | 31.66 | 31.84 | 29.43 | 29.44 | 1,676,626 | -2.27(-7.16%) |
Feb 07, 2018 | 31.93 | 32.06 | 31.54 | 31.71 | 755,234 | -0.12(-0.38%) |
Feb 06, 2018 | 31.72 | 32.16 | 30.52 | 31.83 | 1,957,621 | -0.64(-1.97%) |
Feb 05, 2018 | 33.62 | 33.74 | 31.52 | 32.47 | 1,022,696 | -1.44(-4.25%) |
Feb 02, 2018 | 33.73 | 34.00 | 33.34 | 33.91 | 921,062 | -0.06(-0.18%) |
Feb 01, 2018 | 33.77 | 34.31 | 33.41 | 33.97 | 683,814 | +0.21(+0.62%) |
Jan 31, 2018 | 34.18 | 34.19 | 33.61 | 33.76 | 605,941 | -0.36(-1.06%) |
Jan 30, 2018 | 34.14 | 34.45 | 33.79 | 34.12 | 546,199 | -0.30(-0.87%) |
Jan 29, 2018 | 34.67 | 34.72 | 34.13 | 34.42 | 506,010 | -0.32(-0.92%) |
Jan 26, 2018 | 34.78 | 34.99 | 34.48 | 34.74 | 578,848 | +0.10(+0.29%) |
Jan 25, 2018 | 34.52 | 34.95 | 34.39 | 34.64 | 710,442 | +0.16(+0.46%) |
Jan 24, 2018 | 34.30 | 34.71 | 33.99 | 34.48 | 874,042 | +0.38(+1.11%) |
Jan 23, 2018 | 33.64 | 34.32 | 33.40 | 34.10 | 1,027,794 | +0.36(+1.07%) |
Jan 22, 2018 | 33.18 | 33.80 | 33.04 | 33.74 | 763,482 | +0.67(+2.03%) |
Jan 19, 2018 | 32.39 | 33.26 | 32.39 | 33.07 | 1,047,699 | +0.67(+2.07%) |
Jan 18, 2018 | 32.57 | 32.90 | 32.36 | 32.40 | 871,730 | -0.17(-0.52%) |
Jan 17, 2018 | 32.04 | 32.94 | 32.03 | 32.57 | 960,300 | +0.69(+2.16%) |
Jan 16, 2018 | 32.84 | 32.87 | 31.78 | 31.88 | 1,179,177 | -0.49(-1.51%) |
Jan 12, 2018 | 32.37 | 32.37 | 32.37 | 0 | -1.15(-3.43%) | |
Jan 11, 2018 | 32.75 | 33.91 | 32.72 | 33.52 | 813,552 | +0.86(+2.63%) |
Jan 10, 2018 | 33.05 | 33.05 | 32.13 | 32.66 | 984,602 | -0.43(-1.30%) |
Jan 09, 2018 | 33.43 | 33.52 | 32.35 | 33.09 | 1,757,440 | -0.40(-1.19%) |
Jan 08, 2018 | 33.67 | 33.84 | 32.96 | 33.49 | 1,402,230 | -0.21(-0.62%) |
Jan 05, 2018 | 33.04 | 33.74 | 32.70 | 33.70 | 1,620,607 | +1.19(+3.66%) |
Jan 04, 2018 | 33.09 | 33.53 | 32.51 | 32.51 | 1,515,003 | -0.39(-1.19%) |
Jan 03, 2018 | 32.85 | 33.39 | 32.73 | 32.90 | 1,436,437 | -0.06(-0.18%) |
Jan 02, 2018 | 34.25 | 34.25 | 32.87 | 32.96 | 1,764,120 | -1.67(-4.82%) |
Dec 29, 2017 | 34.63 | 34.63 | 34.63 | 0 | -0.19(-0.55%) | |
Dec 28, 2017 | 34.65 | 34.87 | 34.53 | 34.82 | 724,264 | +0.19(+0.55%) |
Dec 27, 2017 | 34.78 | 34.78 | 34.53 | 34.63 | 548,658 | -0.18(-0.52%) |
Dec 26, 2017 | 34.64 | 34.84 | 34.01 | 34.81 | 562,307 | +0.16(+0.46%) |
Dec 22, 2017 | 34.70 | 34.84 | 34.21 | 34.65 | 818,984 | +0.00(+0.00%) |
Dec 21, 2017 | 34.28 | 34.72 | 34.08 | 34.65 | 713,635 | +0.55(+1.61%) |
Dec 20, 2017 | 34.22 | 34.57 | 33.85 | 34.10 | 1,052,436 | -0.01(-0.03%) |
Dec 19, 2017 | 33.07 | 34.26 | 33.07 | 34.11 | 1,284,135 | +0.33(+0.98%) |
Dec 18, 2017 | 33.67 | 34.44 | 33.26 | 33.78 | 893,454 | +0.77(+2.33%) |
Dec 15, 2017 | 31.92 | 33.04 | 31.92 | 33.01 | 1,387,197 | +1.12(+3.51%) |
Dec 14, 2017 | 31.97 | 32.24 | 31.54 | 31.89 | 749,741 | +0.06(+0.19%) |
Dec 13, 2017 | 31.41 | 32.12 | 31.34 | 31.83 | 1,171,790 | +0.71(+2.28%) |
Dec 12, 2017 | 31.51 | 31.68 | 31.10 | 31.12 | 652,723 | -0.39(-1.24%) |
Dec 11, 2017 | 32.08 | 32.28 | 31.37 | 31.51 | 1,183,538 | -0.63(-1.96%) |
Dec 08, 2017 | 32.45 | 32.70 | 32.09 | 32.14 | 707,422 | +0.00(+0.00%) |
Dec 07, 2017 | 31.68 | 32.69 | 31.56 | 966,675 | +0.00(+0.00%) | |
Dec 06, 2017 | 31.77 | 31.99 | 31.61 | 31.67 | 453,262 | -0.09(-0.28%) |
Dec 05, 2017 | 31.77 | 32.35 | 31.69 | 31.76 | 859,367 | +0.37(+1.18%) |
Dec 04, 2017 | 31.95 | 32.00 | 31.34 | 31.39 | 990,725 | -0.29(-0.92%) |
Dec 01, 2017 | 32.35 | 32.48 | 31.31 | 31.68 | 1,111,754 | -0.69(-2.13%) |
Nov 30, 2017 | 32.07 | 32.92 | 32.01 | 32.37 | 1,456,464 | +0.31(+0.97%) |
Nov 29, 2017 | 31.61 | 32.16 | 31.61 | 32.06 | 1,111,138 | +0.47(+1.49%) |
Nov 28, 2017 | 31.28 | 31.78 | 30.99 | 31.59 | 1,478,568 | +0.30(+0.96%) |
Nov 27, 2017 | 31.85 | 31.85 | 31.09 | 31.29 | 646,576 | -0.01(-0.03%) |
Nov 24, 2017 | 31.20 | 31.32 | 31.07 | 31.30 | 482,760 | +0.11(+0.35%) |
Nov 22, 2017 | 31.09 | 31.42 | 31.03 | 31.19 | 632,945 | +0.07(+0.22%) |
Nov 21, 2017 | 31.03 | 31.23 | 30.70 | 31.12 | 798,865 | +0.97(+3.22%) |
Nov 20, 2017 | 30.15 | 30.29 | 29.93 | 30.15 | 734,315 | +0.07(+0.23%) |
Nov 17, 2017 | 30.38 | 30.62 | 30.03 | 30.08 | 828,661 | -0.45(-1.47%) |
Nov 16, 2017 | 30.45 | 30.82 | 30.34 | 30.53 | 1,086,495 | +0.31(+1.03%) |
Nov 15, 2017 | 30.24 | 30.37 | 29.81 | 30.22 | 965,865 | -0.02(-0.07%) |
Nov 14, 2017 | 30.30 | 30.51 | 30.09 | 30.24 | 826,561 | -0.09(-0.30%) |
Nov 13, 2017 | 29.98 | 30.52 | 29.94 | 30.33 | 1,117,481 | +0.21(+0.70%) |
Nov 10, 2017 | 29.43 | 30.22 | 29.43 | 30.12 | 1,449,281 | +0.82(+2.80%) |
Nov 09, 2017 | 29.80 | 29.88 | 29.11 | 29.30 | 1,641,998 | -0.73(-2.43%) |
Nov 08, 2017 | 28.87 | 30.20 | 28.40 | 30.03 | 7,750,503 | +4.44(+17.35%) |
Nov 07, 2017 | 26.90 | 26.92 | 25.56 | 25.59 | 1,807,403 | -1.21(-4.51%) |
Nov 06, 2017 | 26.83 | 27.07 | 26.55 | 26.80 | 951,144 | -0.02(-0.07%) |
Nov 03, 2017 | 26.34 | 26.93 | 26.30 | 26.82 | 1,334,260 | +0.58(+2.21%) |
Nov 02, 2017 | 26.42 | 26.45 | 26.15 | 26.24 | 551,648 | -0.27(-1.02%) |
Nov 01, 2017 | 26.70 | 27.00 | 26.46 | 26.51 | 855,324 | -0.13(-0.49%) |
Oct 31, 2017 | 26.25 | 26.85 | 26.17 | 26.64 | 579,572 | +0.48(+1.83%) |
Oct 30, 2017 | 25.85 | 26.17 | 25.61 | 26.16 | 965,906 | +0.26(+1.00%) |
Oct 27, 2017 | 25.99 | 26.10 | 25.70 | 25.90 | 642,043 | -0.05(-0.19%) |
Oct 26, 2017 | 26.30 | 26.43 | 25.95 | 25.95 | 861,485 | -0.40(-1.52%) |
Oct 25, 2017 | 26.12 | 26.48 | 25.59 | 26.35 | 868,193 | +0.08(+0.30%) |
Oct 24, 2017 | 26.65 | 26.71 | 26.17 | 26.27 | 619,028 | -0.27(-1.02%) |
Oct 23, 2017 | 26.62 | 26.68 | 26.37 | 26.54 | 540,234 | +0.01(+0.04%) |
Oct 20, 2017 | 26.19 | 26.74 | 26.16 | 26.53 | 561,606 | +0.50(+1.92%) |
Oct 19, 2017 | 26.00 | 26.08 | 25.55 | 26.03 | 551,181 | -0.10(-0.38%) |
Oct 18, 2017 | 26.09 | 26.29 | 26.00 | 26.13 | 433,104 | +0.10(+0.38%) |
Oct 17, 2017 | 25.95 | 26.29 | 25.84 | 26.03 | 502,449 | -0.05(-0.19%) |
Oct 16, 2017 | 26.18 | 26.25 | 25.89 | 26.08 | 652,952 | -0.13(-0.50%) |
Oct 13, 2017 | 26.85 | 26.85 | 26.16 | 26.21 | 656,541 | -0.62(-2.31%) |
Oct 12, 2017 | 26.63 | 26.95 | 26.55 | 26.83 | 790,331 | +0.18(+0.68%) |
Oct 11, 2017 | 26.42 | 26.66 | 26.38 | 26.65 | 752,924 | +0.23(+0.87%) |
Oct 10, 2017 | 26.29 | 26.49 | 26.24 | 26.42 | 495,195 | +0.23(+0.88%) |
Oct 09, 2017 | 26.34 | 26.53 | 26.11 | 26.19 | 461,990 | -0.18(-0.68%) |
Oct 06, 2017 | 26.17 | 26.46 | 25.78 | 26.37 | 740,556 | +0.10(+0.38%) |
Oct 05, 2017 | 26.47 | 26.48 | 26.10 | 26.27 | 796,910 | +0.00(+0.00%) |
Oct 04, 2017 | 26.96 | 27.09 | 26.26 | 26.27 | 851,107 | -0.43(-1.61%) |
Oct 03, 2017 | 27.09 | 27.09 | 26.45 | 26.70 | 983,142 | -0.30(-1.11%) |
Oct 02, 2017 | 27.00 | 27.22 | 26.89 | 27.00 | 524,871 | +0.02(+0.07%) |
Sep 29, 2017 | 26.91 | 27.07 | 26.83 | 26.98 | 488,432 | -0.01(-0.04%) |
Sep 28, 2017 | 26.98 | 27.20 | 26.83 | 26.99 | 621,465 | -0.01(-0.04%) |
Sep 27, 2017 | 26.69 | 27.11 | 26.65 | 27.00 | 861,084 | +0.40(+1.50%) |
Sep 26, 2017 | 26.34 | 26.74 | 26.34 | 26.60 | 1,153,849 | +0.39(+1.49%) |
Sep 25, 2017 | 26.86 | 26.97 | 26.11 | 26.21 | 1,405,682 | -0.70(-2.60%) |
Sep 22, 2017 | 26.67 | 26.95 | 26.41 | 26.91 | 1,243,214 | +0.37(+1.39%) |
Sep 21, 2017 | 26.78 | 26.86 | 26.29 | 26.54 | 1,512,615 | -0.23(-0.86%) |
Sep 20, 2017 | 26.45 | 26.78 | 26.36 | 26.77 | 1,255,874 | +0.37(+1.40%) |
Sep 19, 2017 | 25.96 | 26.45 | 25.83 | 26.40 | 1,050,092 | +0.47(+1.81%) |
Sep 18, 2017 | 25.80 | 26.17 | 25.79 | 25.93 | 1,293,203 | +0.14(+0.54%) |
Sep 15, 2017 | 26.01 | 26.01 | 25.57 | 25.79 | 1,190,661 | -0.09(-0.35%) |
Sep 14, 2017 | 25.72 | 26.15 | 25.48 | 25.88 | 837,781 | +0.16(+0.62%) |
Sep 13, 2017 | 25.72 | 25.93 | 25.58 | 25.72 | 1,004,642 | -0.06(-0.23%) |
Sep 12, 2017 | 25.15 | 25.88 | 25.15 | 25.78 | 1,185,570 | +0.58(+2.30%) |
Sep 11, 2017 | 25.11 | 25.60 | 24.97 | 25.20 | 785,661 | +0.30(+1.20%) |
Sep 08, 2017 | 24.95 | 25.13 | 24.74 | 24.90 | 1,216,063 | -0.04(-0.16%) |
Sep 07, 2017 | 25.03 | 25.29 | 24.91 | 24.94 | 811,645 | +0.01(+0.04%) |
Sep 06, 2017 | 24.80 | 25.02 | 24.80 | 24.93 | 813,750 | +0.23(+0.93%) |
Sep 05, 2017 | 25.10 | 25.23 | 24.53 | 24.70 | 819,695 | -0.47(-1.87%) |
Sep 01, 2017 | 25.37 | 25.37 | 25.05 | 25.17 | 634,108 | -0.20(-0.79%) |
Aug 31, 2017 | 24.77 | 25.44 | 24.76 | 25.37 | 1,240,423 | +0.61(+2.46%) |
Aug 30, 2017 | 24.73 | 24.99 | 24.66 | 24.76 | 1,055,274 | +0.08(+0.32%) |
Aug 29, 2017 | 24.64 | 24.77 | 24.49 | 24.68 | 1,013,426 | -0.03(-0.12%) |
Aug 28, 2017 | 24.78 | 24.87 | 24.59 | 24.71 | 937,599 | -0.11(-0.44%) |
Aug 25, 2017 | 24.31 | 24.92 | 24.26 | 24.82 | 1,526,751 | +0.63(+2.60%) |
Aug 24, 2017 | 24.27 | 24.58 | 24.14 | 24.19 | 1,059,620 | -0.05(-0.21%) |
Aug 23, 2017 | 24.37 | 24.49 | 24.02 | 24.24 | 728,039 | -0.27(-1.10%) |
Aug 22, 2017 | 24.00 | 24.59 | 23.91 | 24.51 | 1,464,097 | +0.60(+2.51%) |
Aug 21, 2017 | 23.67 | 23.93 | 23.55 | 23.91 | 1,281,367 | +0.38(+1.61%) |
Aug 18, 2017 | 24.02 | 24.04 | 23.49 | 23.53 | 1,047,035 | -0.60(-2.49%) |
Aug 17, 2017 | 24.38 | 24.49 | 24.08 | 24.13 | 805,359 | -0.34(-1.39%) |
Aug 16, 2017 | 23.93 | 24.66 | 23.90 | 24.47 | 838,113 | +0.60(+2.51%) |
Aug 15, 2017 | 24.53 | 24.53 | 23.67 | 23.87 | 1,456,962 | -0.41(-1.69%) |
Aug 14, 2017 | 24.73 | 24.99 | 24.22 | 24.28 | 1,591,770 | -0.27(-1.10%) |
Aug 11, 2017 | 24.97 | 25.02 | 24.22 | 24.55 | 2,401,579 | -0.58(-2.31%) |
Aug 10, 2017 | 24.20 | 25.19 | 23.62 | 25.13 | 8,664,394 | +2.09(+9.07%) |
Aug 09, 2017 | 23.34 | 23.34 | 22.80 | 23.04 | 1,668,864 | -0.17(-0.73%) |
Aug 08, 2017 | 23.28 | 23.47 | 23.03 | 23.21 | 1,497,864 | -0.15(-0.64%) |
Aug 07, 2017 | 23.32 | 23.76 | 23.04 | 23.36 | 1,023,545 | +0.04(+0.17%) |
Aug 04, 2017 | 23.50 | 23.72 | 23.30 | 23.32 | 761,367 | -0.15(-0.64%) |
Aug 03, 2017 | 23.16 | 23.62 | 23.02 | 23.47 | 998,357 | +0.26(+1.12%) |
Aug 02, 2017 | 22.84 | 23.28 | 22.74 | 23.21 | 1,230,244 | +0.30(+1.31%) |
Aug 01, 2017 | 22.67 | 22.94 | 22.50 | 22.91 | 1,354,040 | +0.25(+1.10%) |
Jul 31, 2017 | 22.79 | 22.90 | 22.50 | 22.66 | 823,517 | -0.13(-0.57%) |
Jul 28, 2017 | 22.80 | 22.96 | 22.57 | 22.79 | 903,949 | -0.02(-0.09%) |
Jul 27, 2017 | 23.02 | 23.26 | 22.71 | 22.81 | 928,481 | -0.19(-0.83%) |
Jul 26, 2017 | 22.88 | 23.18 | 22.51 | 23.00 | 1,185,679 | +0.24(+1.05%) |
Jul 25, 2017 | 22.81 | 22.87 | 22.54 | 22.76 | 1,023,949 | +0.00(+0.00%) |
Jul 24, 2017 | 22.80 | 22.98 | 22.67 | 22.76 | 1,032,437 | -0.04(-0.18%) |
Jul 21, 2017 | 23.28 | 23.28 | 22.58 | 22.80 | 1,996,565 | -0.32(-1.38%) |
Jul 20, 2017 | 23.11 | 23.29 | 22.93 | 23.12 | 763,649 | +0.34(+1.49%) |
Jul 19, 2017 | 23.28 | 23.40 | 22.72 | 22.78 | 997,508 | -0.46(-1.98%) |
Jul 18, 2017 | 23.17 | 23.25 | 22.99 | 23.24 | 690,386 | +0.00(+0.00%) |
Jul 17, 2017 | 23.24 | 23.45 | 23.20 | 23.24 | 1,277,837 | +0.00(+0.00%) |
Jul 14, 2017 | 23.10 | 23.34 | 23.03 | 23.24 | 622,689 | +0.04(+0.17%) |
Jul 13, 2017 | 22.91 | 23.23 | 22.90 | 23.20 | 735,059 | +0.25(+1.09%) |
Jul 12, 2017 | 22.83 | 23.21 | 22.80 | 22.95 | 859,792 | +0.22(+0.97%) |
Jul 11, 2017 | 22.50 | 22.77 | 22.50 | 22.73 | 848,738 | +0.22(+0.98%) |
Jul 10, 2017 | 22.65 | 22.65 | 22.26 | 22.51 | 1,011,518 | -0.17(-0.75%) |
Jul 07, 2017 | 22.23 | 22.92 | 21.99 | 22.68 | 1,696,627 | +0.44(+1.98%) |
Jul 06, 2017 | 23.14 | 23.16 | 22.10 | 22.24 | 2,413,656 | -0.97(-4.18%) |
Jul 05, 2017 | 23.25 | 23.36 | 22.97 | 23.21 | 1,025,741 | -0.12(-0.51%) |