Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.96 | 36.22 | 35.30 | 35.30 | 64,627 | -0.50(-1.39%) |
Apr 27, 2018 | 35.55 | 35.94 | 35.48 | 35.80 | 54,861 | +0.20(+0.58%) |
Apr 26, 2018 | 35.19 | 35.91 | 35.19 | 35.60 | 75,645 | +0.44(+1.24%) |
Apr 25, 2018 | 35.23 | 35.48 | 34.65 | 35.16 | 112,340 | -0.15(-0.42%) |
Apr 24, 2018 | 36.06 | 36.34 | 34.88 | 35.31 | 143,434 | -0.37(-1.04%) |
Apr 23, 2018 | 35.94 | 35.95 | 35.44 | 35.68 | 101,229 | -0.04(-0.10%) |
Apr 20, 2018 | 35.98 | 36.12 | 35.47 | 35.72 | 267,711 | -0.09(-0.26%) |
Apr 19, 2018 | 35.41 | 35.91 | 35.41 | 35.81 | 179,024 | +0.52(+1.49%) |
Apr 18, 2018 | 35.64 | 35.80 | 35.23 | 35.29 | 85,338 | -0.19(-0.53%) |
Apr 17, 2018 | 35.82 | 35.95 | 35.34 | 35.47 | 346,764 | +0.18(+0.50%) |
Apr 16, 2018 | 35.22 | 35.65 | 35.19 | 35.30 | 147,435 | +0.33(+0.94%) |
Apr 13, 2018 | 36.15 | 36.21 | 34.64 | 34.97 | 429,942 | -0.70(-1.95%) |
Apr 12, 2018 | 35.34 | 36.05 | 35.30 | 35.66 | 289,150 | +0.79(+2.27%) |
Apr 11, 2018 | 34.87 | 35.40 | 34.58 | 34.87 | 112,985 | -0.62(-1.76%) |
Apr 10, 2018 | 35.60 | 35.85 | 35.19 | 35.49 | 218,490 | +0.83(+2.39%) |
Apr 09, 2018 | 34.75 | 35.85 | 34.57 | 34.67 | 227,580 | +0.20(+0.59%) |
Apr 06, 2018 | 35.15 | 35.77 | 33.96 | 34.46 | 275,803 | -1.57(-4.37%) |
Apr 05, 2018 | 36.06 | 36.39 | 35.79 | 36.04 | 110,444 | +0.45(+1.26%) |
Apr 04, 2018 | 33.58 | 35.72 | 33.51 | 35.59 | 159,846 | +0.70(+2.01%) |
Apr 03, 2018 | 34.41 | 34.95 | 34.02 | 34.89 | 140,664 | +0.84(+2.47%) |
Apr 02, 2018 | 35.39 | 35.48 | 33.28 | 34.05 | 595,401 | -1.48(-4.17%) |
Mar 29, 2018 | 35.53 | 35.53 | 35.53 | 0 | +0.84(+2.42%) | |
Mar 28, 2018 | 34.48 | 35.04 | 34.05 | 34.69 | 283,152 | +0.31(+0.90%) |
Mar 27, 2018 | 35.80 | 35.93 | 33.97 | 34.38 | 286,588 | -1.15(-3.24%) |
Mar 26, 2018 | 34.74 | 35.62 | 34.37 | 35.53 | 290,959 | +1.91(+5.69%) |
Mar 23, 2018 | 35.46 | 35.74 | 33.51 | 33.62 | 619,970 | -1.87(-5.28%) |
Mar 22, 2018 | 37.00 | 37.30 | 35.41 | 35.49 | 532,400 | -2.30(-6.09%) |
Mar 21, 2018 | 37.94 | 38.61 | 37.69 | 37.79 | 167,740 | -0.16(-0.42%) |
Mar 20, 2018 | 38.02 | 38.12 | 37.83 | 37.95 | 52,677 | +0.15(+0.40%) |
Mar 19, 2018 | 38.32 | 38.32 | 37.17 | 37.80 | 159,855 | -0.63(-1.63%) |
Mar 16, 2018 | 38.30 | 38.81 | 38.30 | 38.42 | 104,449 | +0.27(+0.69%) |
Mar 15, 2018 | 38.39 | 38.44 | 37.99 | 38.16 | 215,177 | +0.06(+0.16%) |
Mar 14, 2018 | 39.06 | 39.10 | 37.95 | 38.10 | 271,453 | -0.69(-1.78%) |
Mar 13, 2018 | 39.76 | 39.79 | 38.61 | 38.78 | 249,947 | -0.64(-1.62%) |
Mar 12, 2018 | 39.67 | 39.77 | 39.27 | 39.42 | 266,536 | -0.16(-0.39%) |
Mar 09, 2018 | 38.66 | 39.60 | 38.46 | 39.58 | 243,582 | +1.52(+4.01%) |
Mar 08, 2018 | 38.10 | 38.10 | 37.41 | 38.05 | 114,114 | +0.20(+0.52%) |
Mar 07, 2018 | 37.99 | 37.86 | 125,941 | +0.06(+0.17%) | ||
Mar 06, 2018 | 37.84 | 37.89 | 37.14 | 37.79 | 168,427 | +0.32(+0.85%) |
Mar 05, 2018 | 35.98 | 37.80 | 35.96 | 37.47 | 210,783 | +0.97(+2.67%) |
Mar 02, 2018 | 35.73 | 36.62 | 35.24 | 36.50 | 233,598 | +0.22(+0.60%) |
Mar 01, 2018 | 37.37 | 37.85 | 35.95 | 36.28 | 437,097 | -1.05(-2.80%) |
Feb 28, 2018 | 38.38 | 38.73 | 37.33 | 37.33 | 172,178 | -0.77(-2.02%) |
Feb 27, 2018 | 39.06 | 39.40 | 38.10 | 38.10 | 354,136 | -0.94(-2.40%) |
Feb 26, 2018 | 38.44 | 39.04 | 38.19 | 39.04 | 203,259 | +0.95(+2.48%) |
Feb 23, 2018 | 37.28 | 38.10 | 36.90 | 38.09 | 199,032 | +1.12(+3.02%) |
Feb 22, 2018 | 36.87 | 36.98 | 115,738 | -0.36(-0.97%) | ||
Feb 21, 2018 | 37.62 | 38.55 | 37.34 | 37.34 | 190,047 | -0.30(-0.80%) |
Feb 20, 2018 | 37.78 | 38.11 | 37.45 | 37.64 | 236,822 | -0.40(-1.04%) |
Feb 16, 2018 | 38.04 | 38.04 | 38.04 | 0 | +0.15(+0.40%) | |
Feb 15, 2018 | 37.39 | 37.42 | 37.89 | 334,622 | +0.50(+1.33%) | |
Feb 14, 2018 | 35.85 | 37.43 | 35.81 | 37.39 | 194,160 | +1.31(+3.63%) |
Feb 13, 2018 | 35.40 | 36.19 | 35.30 | 36.08 | 69,644 | +0.36(+1.00%) |
Feb 12, 2018 | 35.54 | 36.15 | 34.82 | 35.72 | 297,468 | +0.81(+2.32%) |
Feb 09, 2018 | 34.58 | 35.40 | 32.80 | 34.91 | 731,914 | +1.27(+3.77%) |
Feb 08, 2018 | 36.93 | 36.93 | 33.65 | 33.65 | 672,871 | -2.99(-8.15%) |
Feb 07, 2018 | 36.50 | 37.61 | 36.21 | 36.63 | 359,519 | -0.01(-0.03%) |
Feb 06, 2018 | 34.11 | 36.79 | 34.00 | 36.64 | 559,090 | +0.07(+0.20%) |
Feb 05, 2018 | 37.70 | 38.59 | 34.97 | 36.57 | 719,722 | -2.48(-6.35%) |
Feb 02, 2018 | 40.47 | 40.47 | 38.94 | 39.05 | 378,263 | -1.58(-3.89%) |
Feb 01, 2018 | 40.04 | 40.51 | 40.00 | 40.63 | 106,618 | +0.45(+1.12%) |
Jan 31, 2018 | 40.08 | 40.41 | 39.77 | 40.18 | 229,635 | +0.33(+0.84%) |
Jan 30, 2018 | 40.11 | 40.36 | 39.83 | 39.84 | 307,928 | -0.84(-2.07%) |
Jan 29, 2018 | 41.37 | 41.37 | 40.66 | 40.68 | 174,979 | -0.55(-1.33%) |
Jan 26, 2018 | 40.96 | 41.23 | 40.62 | 41.23 | 74,395 | +0.50(+1.22%) |
Jan 25, 2018 | 41.09 | 41.09 | 40.50 | 40.73 | 134,767 | -0.13(-0.32%) |
Jan 24, 2018 | 40.81 | 41.06 | 40.38 | 40.86 | 198,664 | +0.28(+0.69%) |
Jan 23, 2018 | 40.30 | 40.65 | 40.08 | 40.58 | 153,431 | +0.21(+0.51%) |
Jan 22, 2018 | 39.70 | 40.38 | 39.70 | 40.38 | 142,544 | +0.71(+1.78%) |
Jan 19, 2018 | 39.25 | 39.67 | 39.25 | 39.67 | 114,611 | +0.53(+1.35%) |
Jan 18, 2018 | 39.25 | 39.42 | 39.07 | 39.14 | 97,057 | -0.25(-0.63%) |
Jan 17, 2018 | 38.89 | 39.48 | 38.57 | 39.39 | 98,379 | +0.65(+1.67%) |
Jan 16, 2018 | 39.62 | 39.63 | 38.50 | 38.74 | 203,134 | -0.20(-0.52%) |
Jan 12, 2018 | 38.94 | 38.94 | 38.94 | 0 | +0.44(+1.14%) | |
Jan 11, 2018 | 38.44 | 38.51 | 38.19 | 38.51 | 124,765 | +0.33(+0.87%) |
Jan 10, 2018 | 38.45 | 38.17 | 101,732 | +0.25(+0.66%) | ||
Jan 09, 2018 | 37.90 | 38.26 | 37.90 | 37.92 | 92,938 | +0.22(+0.57%) |
Jan 08, 2018 | 37.58 | 37.78 | 37.51 | 37.71 | 53,923 | +0.04(+0.11%) |
Jan 05, 2018 | 37.65 | 37.68 | 37.27 | 37.67 | 57,480 | +0.31(+0.84%) |
Jan 04, 2018 | 37.33 | 37.87 | 37.32 | 37.35 | 187,410 | +0.37(+1.01%) |
Jan 03, 2018 | 36.71 | 37.08 | 36.69 | 36.98 | 102,821 | +0.28(+0.75%) |
Jan 02, 2018 | 37.24 | 37.44 | 36.50 | 36.70 | 280,213 | -0.16(-0.43%) |
Dec 29, 2017 | 36.86 | 36.86 | 36.86 | 0 | -0.36(-0.96%) | |
Dec 28, 2017 | 37.10 | 37.23 | 36.96 | 37.22 | 50,796 | +0.33(+0.90%) |
Dec 27, 2017 | 36.78 | 36.94 | 36.74 | 36.89 | 102,912 | +0.08(+0.23%) |
Dec 26, 2017 | 36.88 | 37.05 | 36.62 | 36.81 | 74,596 | -0.11(-0.31%) |
Dec 22, 2017 | 37.03 | 37.07 | 36.59 | 36.92 | 77,706 | +0.04(+0.10%) |
Dec 21, 2017 | 36.83 | 37.09 | 36.83 | 36.88 | 101,386 | +0.35(+0.96%) |
Dec 20, 2017 | 37.35 | 37.35 | 36.53 | 36.53 | 140,937 | -0.25(-0.69%) |
Dec 19, 2017 | 37.54 | 37.56 | 36.78 | 36.78 | 101,884 | -0.61(-1.63%) |
Dec 18, 2017 | 37.35 | 37.63 | 37.24 | 37.39 | 192,958 | +0.54(+1.46%) |
Dec 15, 2017 | 36.44 | 37.13 | 36.43 | 36.86 | 135,187 | +0.66(+1.82%) |
Dec 14, 2017 | 36.77 | 36.84 | 36.13 | 36.20 | 86,205 | -0.34(-0.92%) |
Dec 13, 2017 | 37.16 | 37.29 | 36.53 | 36.53 | 187,633 | -0.70(-1.87%) |
Dec 12, 2017 | 36.82 | 37.44 | 36.72 | 37.23 | 142,332 | +0.62(+1.70%) |
Dec 11, 2017 | 36.77 | 36.78 | 36.50 | 36.61 | 106,645 | -0.09(-0.24%) |
Dec 08, 2017 | 36.60 | 36.69 | 36.29 | 36.69 | 108,312 | +0.36(+0.99%) |
Dec 07, 2017 | 35.89 | 36.53 | 35.88 | 36.34 | 97,958 | +0.26(+0.72%) |
Dec 06, 2017 | 36.05 | 36.34 | 35.92 | 36.08 | 129,058 | -0.12(-0.33%) |
Dec 05, 2017 | 36.85 | 36.88 | 36.11 | 36.20 | 349,752 | -0.40(-1.08%) |
Dec 04, 2017 | 37.30 | 37.35 | 36.59 | 36.59 | 355,080 | +0.51(+1.42%) |
Dec 01, 2017 | 36.06 | 36.27 | 35.17 | 36.08 | 427,110 | +0.05(+0.15%) |
Nov 30, 2017 | 36.09 | 36.68 | 35.74 | 36.03 | 288,950 | +0.39(+1.10%) |
Nov 29, 2017 | 35.41 | 35.92 | 35.26 | 35.63 | 328,149 | +0.72(+2.07%) |
Nov 28, 2017 | 33.71 | 34.95 | 33.71 | 34.91 | 222,325 | +1.22(+3.62%) |
Nov 27, 2017 | 33.71 | 33.95 | 33.69 | 33.69 | 136,799 | -0.03(-0.09%) |
Nov 24, 2017 | 33.80 | 33.86 | 33.71 | 33.72 | 111,096 | -0.02(-0.05%) |
Nov 22, 2017 | 34.03 | 34.09 | 33.74 | 33.74 | 59,924 | -0.23(-0.69%) |
Nov 21, 2017 | 33.84 | 34.01 | 33.67 | 33.97 | 93,343 | +0.29(+0.87%) |
Nov 20, 2017 | 33.51 | 33.77 | 33.46 | 33.68 | 88,686 | +0.21(+0.62%) |
Nov 17, 2017 | 33.39 | 33.56 | 33.24 | 33.47 | 159,143 | -0.11(-0.33%) |
Nov 16, 2017 | 33.77 | 33.84 | 33.58 | 33.58 | 150,946 | +0.06(+0.18%) |
Nov 15, 2017 | 33.11 | 33.66 | 32.97 | 33.52 | 107,985 | -0.02(-0.05%) |
Nov 14, 2017 | 33.39 | 33.55 | 33.19 | 33.54 | 75,228 | +0.00(+0.01%) |
Nov 13, 2017 | 33.09 | 33.60 | 33.09 | 33.54 | 66,436 | +0.16(+0.46%) |
Nov 10, 2017 | 33.55 | 33.58 | 33.37 | 33.38 | 62,291 | -0.11(-0.34%) |
Nov 09, 2017 | 33.50 | 33.65 | 32.98 | 33.50 | 180,397 | -0.20(-0.58%) |
Nov 08, 2017 | 33.80 | 33.80 | 33.53 | 33.69 | 202,094 | -0.17(-0.50%) |
Nov 07, 2017 | 34.45 | 34.63 | 33.73 | 33.86 | 115,206 | -0.60(-1.74%) |
Nov 06, 2017 | 34.18 | 34.54 | 34.08 | 34.46 | 121,704 | +0.15(+0.43%) |
Nov 03, 2017 | 34.46 | 34.46 | 34.08 | 34.32 | 108,301 | -0.17(-0.49%) |
Nov 02, 2017 | 34.07 | 34.56 | 33.83 | 34.48 | 280,043 | +0.51(+1.49%) |
Nov 01, 2017 | 34.15 | 34.35 | 33.92 | 33.98 | 101,543 | +0.08(+0.24%) |
Oct 31, 2017 | 34.01 | 34.02 | 33.84 | 33.90 | 181,553 | -0.11(-0.31%) |
Oct 30, 2017 | 34.22 | 33.88 | 34.01 | 98,939 | -0.21(-0.62%) | |
Oct 27, 2017 | 33.77 | 34.28 | 33.77 | 34.22 | 111,399 | +0.08(+0.24%) |
Oct 26, 2017 | 34.02 | 34.32 | 34.02 | 34.13 | 73,000 | +0.21(+0.61%) |
Oct 25, 2017 | 34.31 | 34.34 | 33.57 | 33.93 | 222,565 | -0.24(-0.70%) |
Oct 24, 2017 | 34.10 | 34.29 | 34.09 | 34.17 | 147,295 | +0.28(+0.83%) |
Oct 23, 2017 | 34.07 | 34.15 | 33.82 | 33.88 | 150,003 | -0.17(-0.49%) |
Oct 20, 2017 | 33.92 | 34.05 | 33.92 | 34.05 | 142,193 | +0.52(+1.54%) |
Oct 19, 2017 | 33.11 | 33.56 | 32.90 | 33.53 | 82,682 | +0.01(+0.04%) |
Oct 18, 2017 | 33.48 | 33.60 | 33.27 | 33.52 | 53,416 | +0.28(+0.84%) |
Oct 17, 2017 | 33.70 | 33.76 | 33.18 | 33.24 | 52,139 | -0.30(-0.89%) |
Oct 16, 2017 | 33.32 | 33.56 | 33.32 | 33.54 | 55,675 | +0.24(+0.73%) |
Oct 13, 2017 | 33.16 | 33.51 | 32.95 | 33.30 | 101,195 | -0.00(-0.01%) |
Oct 12, 2017 | 33.78 | 33.78 | 33.23 | 33.30 | 102,552 | -0.27(-0.80%) |
Oct 11, 2017 | 33.47 | 33.59 | 33.37 | 33.57 | 87,103 | +0.02(+0.06%) |
Oct 10, 2017 | 33.31 | 33.55 | 33.31 | 33.55 | 74,646 | +0.26(+0.79%) |
Oct 09, 2017 | 33.57 | 33.57 | 33.19 | 33.28 | 134,623 | -0.13(-0.39%) |
Oct 06, 2017 | 33.71 | 33.71 | 33.15 | 33.41 | 291,716 | +0.00(+0.01%) |
Oct 05, 2017 | 32.98 | 33.59 | 32.90 | 33.41 | 183,529 | +0.55(+1.68%) |
Oct 04, 2017 | 32.87 | 33.03 | 32.76 | 32.86 | 48,203 | -0.13(-0.41%) |
Oct 03, 2017 | 32.88 | 32.99 | 32.74 | 32.99 | 79,407 | +0.16(+0.47%) |
Oct 02, 2017 | 32.47 | 32.84 | 32.42 | 32.84 | 114,956 | +0.42(+1.28%) |
Sep 29, 2017 | 32.15 | 32.45 | 32.15 | 32.42 | 166,420 | +0.18(+0.54%) |
Sep 28, 2017 | 32.22 | 32.25 | 31.87 | 32.25 | 52,139 | +0.18(+0.55%) |
Sep 27, 2017 | 31.95 | 32.22 | 31.77 | 32.07 | 174,797 | +0.59(+1.87%) |
Sep 26, 2017 | 31.55 | 31.58 | 31.40 | 31.48 | 33,546 | -0.01(-0.02%) |
Sep 25, 2017 | 31.43 | 31.67 | 31.23 | 31.49 | 116,181 | -0.09(-0.27%) |
Sep 22, 2017 | 31.40 | 31.62 | 31.34 | 31.58 | 87,296 | -0.08(-0.24%) |
Sep 21, 2017 | 31.48 | 31.78 | 31.48 | 31.65 | 133,152 | +0.09(+0.27%) |
Sep 20, 2017 | 31.37 | 31.69 | 31.19 | 31.57 | 125,387 | +0.22(+0.71%) |
Sep 19, 2017 | 31.13 | 31.48 | 31.13 | 31.34 | 91,700 | +0.22(+0.71%) |
Sep 18, 2017 | 30.83 | 31.16 | 30.83 | 31.12 | 181,235 | +0.38(+1.25%) |
Sep 15, 2017 | 30.36 | 30.74 | 30.36 | 30.74 | 54,440 | +0.22(+0.73%) |
Sep 14, 2017 | 30.53 | 30.63 | 30.47 | 30.51 | 97,509 | -0.07(-0.22%) |
Sep 13, 2017 | 30.40 | 30.59 | 30.40 | 30.58 | 153,693 | -0.03(-0.11%) |
Sep 12, 2017 | 30.31 | 30.65 | 30.24 | 30.61 | 92,115 | +0.45(+1.48%) |
Sep 11, 2017 | 29.80 | 30.29 | 29.80 | 30.17 | 124,564 | +0.93(+3.20%) |
Sep 08, 2017 | 28.82 | 29.37 | 28.82 | 29.23 | 108,824 | +0.36(+1.24%) |
Sep 07, 2017 | 29.34 | 29.41 | 28.72 | 28.87 | 217,987 | -0.56(-1.90%) |
Sep 06, 2017 | 29.49 | 29.67 | 29.38 | 29.43 | 96,142 | +0.12(+0.41%) |
Sep 05, 2017 | 30.13 | 30.13 | 29.20 | 29.31 | 250,076 | -1.08(-3.57%) |
Sep 01, 2017 | 30.26 | 30.54 | 30.26 | 30.40 | 142,036 | +0.22(+0.72%) |
Aug 31, 2017 | 30.22 | 30.33 | 30.09 | 30.18 | 54,150 | +0.07(+0.25%) |
Aug 30, 2017 | 29.92 | 30.20 | 29.86 | 30.10 | 118,667 | +0.28(+0.94%) |
Aug 29, 2017 | 29.44 | 29.91 | 29.44 | 29.82 | 84,005 | -0.22(-0.73%) |
Aug 28, 2017 | 30.47 | 30.47 | 29.92 | 30.04 | 59,945 | -0.28(-0.93%) |
Aug 25, 2017 | 30.21 | 30.51 | 30.21 | 30.32 | 112,660 | +0.19(+0.63%) |
Aug 24, 2017 | 30.40 | 30.40 | 30.13 | 30.13 | 33,979 | -0.05(-0.18%) |
Aug 23, 2017 | 29.80 | 30.41 | 29.80 | 30.19 | 38,449 | +0.01(+0.03%) |
Aug 22, 2017 | 29.92 | 30.28 | 29.92 | 30.18 | 40,290 | +0.46(+1.56%) |
Aug 21, 2017 | 29.63 | 29.76 | 29.50 | 29.71 | 72,875 | +0.02(+0.07%) |
Aug 18, 2017 | 29.63 | 30.01 | 29.50 | 29.69 | 87,777 | -0.11(-0.39%) |
Aug 17, 2017 | 30.56 | 30.66 | 29.79 | 29.81 | 113,950 | -0.91(-2.97%) |
Aug 16, 2017 | 31.02 | 31.05 | 30.69 | 30.72 | 49,147 | -0.05(-0.18%) |
Aug 15, 2017 | 31.06 | 31.06 | 30.69 | 30.78 | 49,830 | +0.12(+0.38%) |
Aug 14, 2017 | 30.17 | 30.81 | 30.17 | 30.66 | 112,349 | +0.84(+2.81%) |
Aug 11, 2017 | 30.12 | 30.22 | 29.70 | 29.82 | 243,315 | -0.25(-0.83%) |
Aug 10, 2017 | 30.76 | 30.76 | 30.07 | 30.07 | 234,901 | -1.00(-3.21%) |
Aug 09, 2017 | 30.91 | 31.07 | 30.72 | 31.07 | 108,381 | -0.06(-0.18%) |
Aug 08, 2017 | 31.29 | 31.67 | 31.06 | 31.13 | 103,074 | -0.15(-0.49%) |
Aug 07, 2017 | 31.36 | 31.36 | 31.22 | 31.28 | 85,166 | -0.08(-0.26%) |
Aug 04, 2017 | 31.27 | 31.55 | 31.27 | 31.36 | 89,207 | +0.34(+1.09%) |
Aug 03, 2017 | 31.14 | 31.16 | 30.92 | 31.02 | 36,413 | -0.24(-0.78%) |
Aug 02, 2017 | 31.30 | 31.32 | 31.01 | 31.26 | 157,378 | -0.05(-0.16%) |
Aug 01, 2017 | 31.14 | 31.31 | 31.00 | 31.31 | 207,467 | +0.44(+1.42%) |
Jul 31, 2017 | 30.69 | 30.98 | 30.55 | 30.87 | 70,120 | +0.32(+1.05%) |
Jul 28, 2017 | 30.54 | 30.63 | 30.35 | 30.55 | 62,320 | -0.03(-0.10%) |
Jul 27, 2017 | 30.83 | 30.86 | 30.36 | 30.58 | 126,638 | -0.29(-0.93%) |
Jul 26, 2017 | 31.16 | 31.28 | 30.80 | 30.87 | 57,034 | -0.25(-0.79%) |
Jul 25, 2017 | 30.88 | 31.26 | 30.88 | 31.12 | 300,001 | +0.58(+1.89%) |
Jul 24, 2017 | 30.23 | 30.60 | 30.16 | 30.54 | 107,189 | +0.17(+0.56%) |
Jul 21, 2017 | 30.24 | 30.52 | 30.24 | 30.37 | 91,630 | +0.01(+0.02%) |
Jul 20, 2017 | 30.39 | 30.55 | 30.29 | 30.37 | 125,711 | -0.01(-0.02%) |
Jul 19, 2017 | 30.22 | 30.41 | 30.18 | 30.37 | 136,415 | +0.17(+0.57%) |
Jul 18, 2017 | 30.01 | 30.22 | 29.96 | 30.20 | 149,519 | -0.10(-0.32%) |
Jul 17, 2017 | 30.18 | 30.39 | 30.07 | 30.30 | 53,725 | -0.01(-0.04%) |
Jul 14, 2017 | 30.46 | 29.76 | 30.31 | 207,851 | -0.07(-0.25%) | |
Jul 13, 2017 | 30.20 | 30.38 | 30.14 | 30.38 | 136,649 | +0.28(+0.94%) |
Jul 12, 2017 | 29.92 | 30.19 | 29.92 | 30.10 | 181,309 | +0.22(+0.75%) |
Jul 11, 2017 | 30.18 | 30.18 | 29.65 | 29.88 | 111,014 | -0.26(-0.87%) |
Jul 10, 2017 | 30.29 | 30.29 | 30.10 | 30.14 | 129,721 | -0.13(-0.44%) |
Jul 07, 2017 | 30.16 | 30.35 | 29.96 | 30.27 | 159,104 | +0.33(+1.10%) |
Jul 06, 2017 | 30.47 | 30.47 | 29.89 | 29.94 | 124,487 | -0.57(-1.85%) |
Jul 05, 2017 | 30.57 | 30.62 | 30.32 | 30.51 | 217,133 | -0.03(-0.11%) |
Jul 03, 2017 | 30.15 | 30.81 | 30.15 | 30.54 | 269,313 | +0.73(+2.45%) |
Jun 30, 2017 | 30.30 | 30.30 | 29.75 | 29.81 | 76,787 | -0.09(-0.31%) |
Jun 29, 2017 | 30.51 | 30.69 | 29.61 | 29.90 | 168,160 | +0.12(+0.40%) |
Jun 28, 2017 | 29.45 | 29.87 | 29.41 | 29.78 | 247,981 | +0.67(+2.30%) |
Jun 27, 2017 | 29.10 | 29.49 | 29.08 | 29.11 | 74,834 | +0.14(+0.50%) |
Jun 26, 2017 | 28.73 | 29.16 | 28.73 | 28.97 | 58,993 | +0.31(+1.07%) |
Jun 23, 2017 | 28.99 | 28.99 | 28.59 | 28.66 | 54,726 | -0.10(-0.35%) |
Jun 22, 2017 | 28.83 | 28.94 | 28.66 | 28.76 | 81,128 | -0.24(-0.84%) |
Jun 21, 2017 | 29.47 | 29.47 | 28.98 | 29.01 | 131,046 | -0.41(-1.38%) |
Jun 20, 2017 | 29.73 | 29.73 | 29.39 | 29.41 | 46,237 | -0.38(-1.28%) |
Jun 19, 2017 | 29.67 | 29.88 | 29.63 | 29.79 | 226,025 | +0.39(+1.32%) |
Jun 16, 2017 | 29.51 | 29.51 | 29.28 | 29.41 | 61,165 | -0.07(-0.23%) |
Jun 15, 2017 | 29.26 | 29.64 | 29.14 | 29.48 | 80,004 | -0.14(-0.47%) |
Jun 14, 2017 | 29.31 | 29.62 | 28.99 | 29.62 | 177,522 | +0.12(+0.40%) |
Jun 13, 2017 | 29.43 | 29.55 | 29.29 | 29.50 | 136,393 | +0.28(+0.94%) |
Jun 12, 2017 | 29.31 | 29.38 | 28.96 | 29.22 | 123,262 | +0.09(+0.31%) |
Jun 09, 2017 | 28.58 | 29.15 | 28.58 | 29.13 | 417,201 | +0.82(+2.89%) |
Jun 08, 2017 | 27.82 | 28.54 | 27.82 | 28.31 | 271,010 | +0.45(+1.60%) |
Jun 07, 2017 | 27.59 | 27.93 | 27.59 | 27.86 | 191,396 | +0.39(+1.41%) |
Jun 06, 2017 | 27.43 | 27.66 | 27.33 | 27.48 | 159,803 | -0.29(-1.03%) |
Jun 05, 2017 | 27.78 | 28.00 | 27.73 | 27.76 | 53,792 | +0.04(+0.13%) |
Jun 02, 2017 | 27.54 | 27.93 | 27.51 | 27.73 | 197,433 | -0.07(-0.26%) |
Jun 01, 2017 | 27.44 | 27.80 | 27.21 | 27.80 | 110,208 | +0.59(+2.17%) |
May 31, 2017 | 27.47 | 27.47 | 26.88 | 27.21 | 155,731 | -0.26(-0.96%) |
May 30, 2017 | 27.68 | 27.68 | 27.43 | 27.47 | 42,891 | -0.34(-1.22%) |
May 26, 2017 | 27.84 | 27.89 | 27.79 | 27.81 | 46,956 | -0.12(-0.42%) |
May 25, 2017 | 27.88 | 28.09 | 27.84 | 27.93 | 99,761 | +0.14(+0.49%) |
May 24, 2017 | 27.73 | 27.83 | 27.63 | 27.79 | 121,120 | +0.11(+0.38%) |
May 23, 2017 | 27.43 | 27.80 | 27.25 | 27.68 | 97,884 | +0.34(+1.24%) |
May 22, 2017 | 27.28 | 27.41 | 27.12 | 27.35 | 80,385 | +0.22(+0.82%) |
May 19, 2017 | 26.80 | 27.39 | 26.80 | 27.12 | 146,358 | +0.40(+1.48%) |
May 18, 2017 | 26.51 | 26.97 | 26.50 | 26.73 | 274,597 | +0.11(+0.41%) |
May 17, 2017 | 27.23 | 27.60 | 26.50 | 26.62 | 597,110 | -1.16(-4.19%) |
May 16, 2017 | 27.90 | 27.90 | 27.60 | 27.78 | 94,810 | -0.00(-0.01%) |
May 15, 2017 | 27.47 | 27.86 | 27.47 | 27.78 | 188,772 | +0.40(+1.44%) |
May 12, 2017 | 27.41 | 27.44 | 27.20 | 27.39 | 258,165 | -0.21(-0.77%) |
May 11, 2017 | 27.73 | 27.73 | 27.24 | 27.60 | 190,066 | -0.32(-1.14%) |
May 10, 2017 | 27.63 | 27.95 | 27.63 | 27.92 | 89,911 | +0.21(+0.74%) |
May 09, 2017 | 28.01 | 28.14 | 27.58 | 27.71 | 46,544 | -0.24(-0.87%) |
May 08, 2017 | 28.09 | 28.11 | 27.87 | 27.96 | 87,981 | -0.15(-0.53%) |
May 05, 2017 | 28.22 | 28.24 | 27.91 | 28.11 | 69,030 | +0.04(+0.13%) |
May 04, 2017 | 28.22 | 28.34 | 27.82 | 28.07 | 85,339 | +0.04(+0.15%) |
May 03, 2017 | 27.86 | 28.04 | 27.83 | 28.02 | 91,547 | +0.11(+0.38%) |
May 02, 2017 | 27.97 | 28.08 | 27.76 | 27.92 | 105,358 | -0.05(-0.17%) |