Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 44.21 | 44.41 | 42.25 | 42.25 | 113,177 | -1.97(-4.44%) |
Apr 27, 2018 | 45.85 | 45.85 | 43.79 | 44.22 | 150,005 | -1.92(-4.16%) |
Apr 26, 2018 | 46.53 | 47.36 | 44.90 | 46.13 | 92,652 | -0.16(-0.34%) |
Apr 25, 2018 | 47.43 | 47.86 | 43.84 | 46.29 | 183,650 | -1.36(-2.85%) |
Apr 24, 2018 | 52.08 | 52.96 | 45.32 | 47.65 | 238,448 | -3.52(-6.89%) |
Apr 23, 2018 | 51.20 | 51.65 | 50.52 | 51.17 | 59,737 | +0.11(+0.21%) |
Apr 20, 2018 | 51.90 | 51.97 | 50.52 | 51.06 | 79,688 | -0.85(-1.64%) |
Apr 19, 2018 | 51.02 | 52.45 | 51.00 | 51.92 | 102,935 | +0.32(+0.62%) |
Apr 18, 2018 | 51.19 | 51.99 | 50.84 | 51.60 | 124,805 | +1.27(+2.53%) |
Apr 17, 2018 | 49.58 | 50.89 | 49.46 | 50.33 | 156,960 | +1.46(+2.99%) |
Apr 16, 2018 | 48.08 | 49.06 | 48.02 | 48.87 | 88,010 | +1.53(+3.22%) |
Apr 13, 2018 | 48.66 | 48.66 | 46.75 | 47.34 | 89,129 | -0.74(-1.54%) |
Apr 12, 2018 | 47.06 | 48.55 | 47.06 | 48.08 | 118,207 | +1.68(+3.61%) |
Apr 11, 2018 | 45.71 | 47.67 | 45.71 | 46.40 | 83,424 | +0.11(+0.24%) |
Apr 10, 2018 | 46.91 | 47.20 | 45.61 | 46.29 | 69,104 | +1.27(+2.83%) |
Apr 09, 2018 | 46.13 | 46.86 | 44.79 | 45.02 | 131,019 | -0.40(-0.89%) |
Apr 06, 2018 | 47.87 | 48.24 | 44.37 | 45.42 | 187,657 | -3.56(-7.26%) |
Apr 05, 2018 | 47.26 | 49.13 | 47.25 | 48.98 | 148,016 | +2.19(+4.68%) |
Apr 04, 2018 | 42.34 | 46.95 | 42.20 | 46.79 | 109,817 | +0.69(+1.50%) |
Apr 03, 2018 | 44.77 | 46.11 | 44.36 | 46.10 | 94,721 | +1.77(+3.99%) |
Apr 02, 2018 | 46.32 | 46.48 | 42.70 | 44.33 | 161,810 | -2.24(-4.80%) |
Mar 29, 2018 | 46.56 | 46.56 | 46.56 | 0 | +1.99(+4.47%) | |
Mar 28, 2018 | 45.67 | 46.27 | 43.78 | 44.57 | 133,319 | -1.24(-2.72%) |
Mar 27, 2018 | 48.83 | 49.12 | 44.92 | 45.82 | 184,573 | -2.16(-4.51%) |
Mar 26, 2018 | 47.59 | 48.08 | 45.87 | 47.98 | 197,796 | +3.41(+7.64%) |
Mar 23, 2018 | 44.18 | 47.47 | 43.99 | 44.57 | 282,459 | +0.32(+0.72%) |
Mar 22, 2018 | 47.82 | 47.82 | 44.04 | 44.25 | 150,457 | -4.22(-8.71%) |
Mar 21, 2018 | 48.29 | 49.66 | 47.52 | 48.47 | 78,539 | +0.30(+0.62%) |
Mar 20, 2018 | 47.62 | 48.91 | 47.30 | 48.17 | 105,891 | +1.11(+2.37%) |
Mar 19, 2018 | 46.06 | 47.28 | 45.63 | 47.06 | 109,839 | +0.26(+0.56%) |
Mar 16, 2018 | 47.38 | 47.44 | 46.49 | 46.80 | 61,895 | -0.38(-0.81%) |
Mar 15, 2018 | 48.29 | 48.29 | 46.09 | 47.18 | 80,560 | -0.08(-0.18%) |
Mar 14, 2018 | 49.34 | 49.52 | 46.00 | 47.27 | 209,888 | -1.62(-3.31%) |
Mar 13, 2018 | 49.64 | 50.52 | 48.44 | 48.88 | 134,531 | -0.44(-0.89%) |
Mar 12, 2018 | 52.39 | 52.39 | 49.03 | 49.32 | 203,905 | -2.62(-5.04%) |
Mar 09, 2018 | 51.00 | 51.94 | 49.73 | 51.94 | 170,502 | +2.19(+4.40%) |
Mar 08, 2018 | 49.68 | 49.92 | 48.54 | 49.75 | 114,152 | +0.42(+0.85%) |
Mar 07, 2018 | 49.55 | 49.33 | 109,296 | +0.60(+1.23%) | ||
Mar 06, 2018 | 50.59 | 50.59 | 47.85 | 48.73 | 153,119 | -0.34(-0.69%) |
Mar 05, 2018 | 47.09 | 49.46 | 46.15 | 49.07 | 153,286 | +1.12(+2.34%) |
Mar 02, 2018 | 45.85 | 48.25 | 45.01 | 47.95 | 215,045 | +0.66(+1.41%) |
Mar 01, 2018 | 50.50 | 50.69 | 46.42 | 47.28 | 406,494 | -3.22(-6.37%) |
Feb 28, 2018 | 51.93 | 53.17 | 50.46 | 50.50 | 185,271 | -0.22(-0.44%) |
Feb 27, 2018 | 52.55 | 53.34 | 50.73 | 50.73 | 172,478 | -1.54(-2.94%) |
Feb 26, 2018 | 51.55 | 52.58 | 51.08 | 52.27 | 235,425 | +1.45(+2.86%) |
Feb 23, 2018 | 50.91 | 50.91 | 49.27 | 50.81 | 128,110 | +1.02(+2.05%) |
Feb 22, 2018 | 49.60 | 49.79 | 110,055 | +0.32(+0.64%) | ||
Feb 21, 2018 | 49.46 | 51.82 | 49.35 | 49.47 | 215,989 | +0.12(+0.25%) |
Feb 20, 2018 | 49.60 | 51.00 | 48.85 | 49.35 | 177,421 | -1.32(-2.60%) |
Feb 16, 2018 | 50.67 | 50.67 | 50.67 | 0 | +0.29(+0.58%) | |
Feb 15, 2018 | 48.29 | 50.38 | 48.00 | 50.38 | 297,199 | +3.25(+6.89%) |
Feb 14, 2018 | 44.27 | 47.24 | 43.99 | 47.13 | 223,811 | +2.23(+4.96%) |
Feb 13, 2018 | 44.03 | 45.33 | 43.47 | 44.91 | 165,005 | +0.51(+1.14%) |
Feb 12, 2018 | 44.38 | 45.28 | 42.24 | 44.40 | 215,289 | +1.96(+4.61%) |
Feb 09, 2018 | 42.67 | 43.45 | 39.24 | 42.45 | 252,771 | +1.96(+4.83%) |
Feb 08, 2018 | 46.45 | 46.52 | 40.49 | 40.49 | 236,447 | -4.65(-10.30%) |
Feb 07, 2018 | 43.49 | 46.54 | 43.38 | 45.14 | 357,507 | +1.94(+4.48%) |
Feb 06, 2018 | 39.21 | 43.60 | 38.21 | 43.20 | 285,386 | -0.19(-0.45%) |
Feb 05, 2018 | 48.03 | 48.99 | 39.88 | 43.40 | 480,101 | -6.11(-12.35%) |
Feb 02, 2018 | 51.97 | 52.00 | 49.46 | 49.51 | 224,169 | -3.33(-6.30%) |
Feb 01, 2018 | 51.85 | 54.18 | 51.48 | 52.84 | 209,893 | +0.85(+1.64%) |
Jan 31, 2018 | 54.27 | 54.27 | 51.64 | 51.99 | 229,003 | +0.37(+0.73%) |
Jan 30, 2018 | 51.56 | 52.08 | 50.84 | 51.62 | 283,370 | -1.23(-2.32%) |
Jan 29, 2018 | 52.64 | 53.89 | 52.29 | 52.84 | 247,386 | +0.26(+0.50%) |
Jan 26, 2018 | 51.26 | 52.59 | 50.25 | 52.58 | 181,969 | +1.99(+3.94%) |
Jan 25, 2018 | 49.05 | 50.62 | 48.80 | 50.59 | 195,936 | +2.11(+4.36%) |
Jan 24, 2018 | 47.35 | 48.96 | 47.35 | 48.47 | 124,928 | +0.71(+1.49%) |
Jan 23, 2018 | 48.25 | 48.36 | 47.26 | 47.76 | 100,946 | -0.48(-0.99%) |
Jan 22, 2018 | 48.66 | 48.66 | 47.30 | 48.24 | 139,355 | -0.51(-1.06%) |
Jan 19, 2018 | 48.34 | 48.85 | 47.99 | 48.75 | 97,751 | +0.95(+2.00%) |
Jan 18, 2018 | 49.08 | 49.08 | 47.51 | 47.80 | 160,605 | -1.21(-2.46%) |
Jan 17, 2018 | 47.49 | 49.03 | 47.49 | 49.01 | 174,712 | +1.81(+3.83%) |
Jan 16, 2018 | 50.45 | 51.34 | 46.98 | 47.20 | 305,462 | -1.82(-3.72%) |
Jan 12, 2018 | 49.02 | 49.02 | 49.02 | 0 | +2.26(+4.84%) | |
Jan 11, 2018 | 46.39 | 46.77 | 45.72 | 46.76 | 152,355 | +1.35(+2.97%) |
Jan 10, 2018 | 45.48 | 45.56 | 44.55 | 45.41 | 71,029 | -0.15(-0.33%) |
Jan 09, 2018 | 45.11 | 45.89 | 45.01 | 45.56 | 97,571 | +0.78(+1.73%) |
Jan 08, 2018 | 44.30 | 45.06 | 43.90 | 44.79 | 127,629 | +0.77(+1.74%) |
Jan 05, 2018 | 43.23 | 44.02 | 43.03 | 44.02 | 70,230 | +1.15(+2.69%) |
Jan 04, 2018 | 42.37 | 42.88 | 42.12 | 42.87 | 61,705 | +0.99(+2.37%) |
Jan 03, 2018 | 41.69 | 42.02 | 41.44 | 41.88 | 39,224 | +0.23(+0.56%) |
Jan 02, 2018 | 42.37 | 42.37 | 41.22 | 41.64 | 61,901 | +0.00(+0.00%) |
Dec 29, 2017 | 41.64 | 41.64 | 41.64 | 0 | -0.63(-1.48%) | |
Dec 28, 2017 | 41.88 | 42.38 | 41.75 | 42.27 | 33,779 | +0.53(+1.28%) |
Dec 27, 2017 | 41.90 | 41.90 | 41.51 | 41.74 | 33,925 | +0.19(+0.45%) |
Dec 26, 2017 | 41.83 | 42.11 | 41.40 | 41.55 | 35,077 | +0.16(+0.38%) |
Dec 22, 2017 | 41.80 | 41.80 | 41.02 | 41.39 | 26,441 | -0.22(-0.54%) |
Dec 21, 2017 | 42.13 | 42.13 | 41.33 | 41.61 | 51,082 | +0.08(+0.20%) |
Dec 20, 2017 | 42.11 | 42.13 | 41.44 | 41.53 | 39,149 | +0.34(+0.82%) |
Dec 19, 2017 | 42.14 | 42.14 | 41.16 | 41.19 | 43,764 | -0.39(-0.95%) |
Dec 18, 2017 | 42.08 | 42.09 | 41.20 | 41.59 | 84,137 | +0.42(+1.02%) |
Dec 15, 2017 | 39.81 | 41.58 | 39.11 | 41.17 | 108,883 | +1.87(+4.76%) |
Dec 14, 2017 | 40.21 | 40.33 | 39.29 | 39.30 | 45,137 | -0.27(-0.69%) |
Dec 13, 2017 | 38.57 | 40.22 | 38.48 | 39.57 | 42,828 | +0.63(+1.61%) |
Dec 12, 2017 | 38.52 | 39.36 | 38.52 | 38.94 | 24,390 | +0.50(+1.30%) |
Dec 11, 2017 | 39.42 | 39.65 | 38.44 | 38.44 | 33,128 | -0.83(-2.11%) |
Dec 08, 2017 | 39.62 | 39.71 | 38.91 | 39.27 | 41,211 | +0.10(+0.26%) |
Dec 07, 2017 | 38.64 | 39.40 | 38.51 | 39.17 | 43,627 | +0.95(+2.48%) |
Dec 06, 2017 | 37.39 | 38.70 | 36.86 | 38.22 | 53,982 | +0.83(+2.22%) |
Dec 05, 2017 | 38.24 | 38.51 | 37.28 | 37.39 | 54,914 | -0.90(-2.36%) |
Dec 04, 2017 | 39.96 | 39.96 | 38.25 | 38.29 | 78,151 | +0.06(+0.14%) |
Dec 01, 2017 | 39.42 | 40.17 | 37.23 | 38.24 | 109,588 | -1.87(-4.66%) |
Nov 30, 2017 | 38.70 | 40.22 | 38.64 | 40.11 | 84,425 | +1.50(+3.89%) |
Nov 29, 2017 | 38.87 | 39.02 | 38.39 | 38.61 | 65,800 | -0.04(-0.10%) |
Nov 28, 2017 | 37.32 | 38.69 | 37.21 | 38.64 | 53,633 | +1.42(+3.81%) |
Nov 27, 2017 | 37.04 | 37.30 | 36.83 | 37.23 | 40,930 | +0.14(+0.37%) |
Nov 24, 2017 | 36.99 | 37.19 | 36.88 | 37.09 | 17,937 | +0.21(+0.57%) |
Nov 22, 2017 | 37.77 | 37.77 | 36.79 | 36.87 | 26,223 | -0.45(-1.21%) |
Nov 21, 2017 | 36.58 | 37.34 | 36.58 | 37.33 | 64,328 | +1.14(+3.16%) |
Nov 20, 2017 | 35.06 | 36.20 | 35.01 | 36.18 | 31,479 | +0.98(+2.77%) |
Nov 17, 2017 | 35.74 | 36.43 | 35.21 | 35.21 | 30,902 | -0.65(-1.80%) |
Nov 16, 2017 | 35.32 | 36.04 | 35.32 | 35.85 | 39,733 | +0.88(+2.50%) |
Nov 15, 2017 | 35.24 | 35.54 | 34.79 | 34.98 | 52,991 | -0.63(-1.76%) |
Nov 14, 2017 | 35.32 | 35.74 | 34.98 | 35.60 | 53,637 | +0.11(+0.31%) |
Nov 13, 2017 | 36.03 | 36.03 | 35.02 | 35.49 | 80,703 | -0.53(-1.48%) |
Nov 10, 2017 | 36.63 | 36.63 | 35.82 | 36.03 | 45,991 | -0.65(-1.78%) |
Nov 09, 2017 | 38.10 | 38.10 | 36.24 | 36.68 | 108,544 | -1.70(-4.44%) |
Nov 08, 2017 | 38.51 | 38.51 | 37.93 | 38.39 | 35,459 | +0.33(+0.87%) |
Nov 07, 2017 | 38.47 | 38.69 | 37.76 | 38.05 | 68,585 | -0.03(-0.07%) |
Nov 06, 2017 | 37.89 | 38.39 | 37.89 | 38.08 | 58,978 | +0.26(+0.68%) |
Nov 03, 2017 | 39.24 | 39.24 | 37.52 | 37.82 | 61,172 | -0.96(-2.47%) |
Nov 02, 2017 | 37.09 | 38.92 | 37.06 | 38.78 | 71,371 | +1.93(+5.23%) |
Nov 01, 2017 | 37.08 | 37.32 | 36.67 | 36.86 | 34,052 | +0.00(+0.00%) |
Oct 31, 2017 | 37.34 | 37.50 | 36.86 | 36.86 | 36,091 | +0.06(+0.18%) |
Oct 30, 2017 | 36.86 | 37.39 | 36.73 | 36.79 | 42,924 | -0.17(-0.45%) |
Oct 27, 2017 | 37.34 | 37.34 | 36.77 | 36.96 | 71,637 | -0.29(-0.79%) |
Oct 26, 2017 | 38.19 | 38.48 | 36.64 | 37.25 | 95,073 | -0.91(-2.39%) |
Oct 25, 2017 | 38.53 | 38.71 | 37.36 | 38.16 | 76,985 | -0.41(-1.05%) |
Oct 24, 2017 | 38.30 | 38.84 | 37.93 | 38.57 | 46,706 | +0.17(+0.43%) |
Oct 23, 2017 | 39.50 | 39.50 | 38.37 | 38.40 | 65,170 | -0.76(-1.93%) |
Oct 20, 2017 | 37.96 | 39.16 | 37.96 | 39.16 | 85,595 | +1.46(+3.86%) |
Oct 19, 2017 | 37.55 | 37.77 | 36.52 | 37.70 | 45,991 | -0.01(-0.02%) |
Oct 18, 2017 | 37.40 | 37.87 | 37.21 | 37.71 | 54,664 | +0.15(+0.39%) |
Oct 17, 2017 | 37.86 | 37.93 | 37.39 | 37.57 | 64,439 | -0.49(-1.28%) |
Oct 16, 2017 | 38.08 | 38.39 | 37.78 | 38.05 | 55,132 | -0.00(-0.01%) |
Oct 13, 2017 | 38.81 | 38.92 | 38.04 | 38.06 | 57,403 | -0.41(-1.07%) |
Oct 12, 2017 | 37.69 | 38.60 | 37.69 | 38.47 | 51,912 | +0.63(+1.66%) |
Oct 11, 2017 | 38.19 | 38.24 | 37.69 | 37.84 | 49,876 | -0.27(-0.70%) |
Oct 10, 2017 | 38.57 | 38.57 | 37.91 | 38.11 | 74,501 | -0.12(-0.31%) |
Oct 09, 2017 | 38.28 | 38.40 | 38.05 | 38.23 | 71,263 | +0.24(+0.63%) |
Oct 06, 2017 | 38.10 | 38.10 | 37.64 | 37.99 | 50,802 | -0.09(-0.24%) |
Oct 05, 2017 | 37.46 | 38.34 | 37.39 | 38.08 | 79,487 | +0.74(+1.97%) |
Oct 04, 2017 | 37.23 | 37.36 | 37.10 | 37.34 | 50,856 | +0.24(+0.65%) |
Oct 03, 2017 | 37.20 | 37.34 | 36.73 | 37.11 | 86,379 | +0.15(+0.40%) |
Oct 02, 2017 | 35.92 | 36.96 | 35.92 | 36.96 | 71,306 | +1.35(+3.78%) |
Sep 29, 2017 | 35.29 | 35.61 | 35.03 | 35.61 | 50,556 | +0.32(+0.91%) |
Sep 28, 2017 | 36.26 | 36.26 | 35.26 | 35.29 | 72,664 | -0.76(-2.12%) |
Sep 27, 2017 | 35.45 | 36.17 | 35.27 | 36.05 | 64,431 | +0.61(+1.72%) |
Sep 26, 2017 | 34.89 | 35.70 | 34.66 | 35.45 | 69,750 | +0.84(+2.42%) |
Sep 25, 2017 | 35.37 | 36.63 | 34.06 | 34.61 | 109,724 | -0.55(-1.57%) |
Sep 22, 2017 | 35.19 | 35.62 | 35.01 | 35.16 | 124,879 | +0.34(+0.98%) |
Sep 21, 2017 | 34.37 | 34.89 | 34.31 | 34.82 | 108,297 | +0.45(+1.31%) |
Sep 20, 2017 | 33.86 | 34.49 | 33.68 | 34.37 | 103,293 | +0.60(+1.77%) |
Sep 19, 2017 | 33.02 | 33.78 | 32.77 | 33.77 | 95,477 | +0.81(+2.46%) |
Sep 18, 2017 | 31.55 | 32.99 | 31.51 | 32.96 | 64,615 | +1.75(+5.61%) |
Sep 15, 2017 | 30.72 | 31.24 | 30.63 | 31.21 | 28,284 | +0.58(+1.89%) |
Sep 14, 2017 | 30.11 | 30.68 | 30.03 | 30.63 | 24,868 | +0.37(+1.22%) |
Sep 13, 2017 | 30.41 | 30.52 | 29.96 | 30.26 | 12,779 | -0.18(-0.58%) |
Sep 12, 2017 | 30.49 | 30.58 | 30.28 | 30.43 | 42,357 | +0.09(+0.30%) |
Sep 11, 2017 | 29.88 | 30.50 | 29.88 | 30.34 | 32,502 | +0.63(+2.11%) |
Sep 08, 2017 | 29.75 | 29.94 | 29.32 | 29.72 | 19,247 | +0.04(+0.14%) |
Sep 07, 2017 | 29.49 | 29.71 | 29.08 | 29.68 | 71,650 | +0.18(+0.61%) |
Sep 06, 2017 | 30.37 | 30.37 | 29.49 | 29.49 | 37,923 | -0.70(-2.31%) |
Sep 05, 2017 | 31.74 | 31.74 | 30.06 | 30.19 | 88,916 | -0.99(-3.17%) |
Sep 01, 2017 | 31.92 | 32.14 | 31.17 | 31.18 | 39,850 | -0.07(-0.22%) |
Aug 31, 2017 | 30.68 | 31.33 | 30.68 | 31.25 | 35,019 | +0.60(+1.96%) |
Aug 30, 2017 | 30.57 | 30.81 | 30.44 | 30.65 | 53,326 | +0.35(+1.17%) |
Aug 29, 2017 | 29.68 | 30.31 | 29.30 | 30.29 | 48,635 | +1.22(+4.20%) |
Aug 28, 2017 | 29.39 | 29.40 | 29.07 | 29.07 | 9,666 | -0.20(-0.69%) |
Aug 25, 2017 | 29.74 | 29.74 | 29.23 | 29.27 | 10,758 | -0.07(-0.25%) |
Aug 24, 2017 | 29.25 | 29.68 | 29.13 | 29.35 | 15,191 | +0.20(+0.69%) |
Aug 23, 2017 | 29.37 | 29.61 | 29.15 | 29.15 | 15,028 | -0.50(-1.70%) |
Aug 22, 2017 | 28.98 | 29.70 | 28.98 | 29.65 | 69,804 | +1.05(+3.67%) |
Aug 21, 2017 | 28.49 | 28.79 | 28.16 | 28.60 | 21,843 | +0.11(+0.39%) |
Aug 18, 2017 | 28.56 | 28.82 | 28.11 | 28.49 | 45,181 | -0.14(-0.48%) |
Aug 17, 2017 | 29.77 | 29.77 | 28.63 | 28.63 | 50,361 | -1.23(-4.11%) |
Aug 16, 2017 | 30.05 | 30.27 | 29.82 | 29.85 | 33,159 | -0.07(-0.25%) |
Aug 15, 2017 | 30.87 | 30.87 | 29.84 | 29.93 | 55,349 | -0.44(-1.46%) |
Aug 14, 2017 | 30.05 | 30.43 | 29.79 | 30.37 | 70,159 | +0.80(+2.71%) |
Aug 11, 2017 | 29.33 | 29.95 | 29.21 | 29.57 | 47,016 | +0.41(+1.42%) |
Aug 10, 2017 | 30.33 | 30.33 | 29.15 | 29.15 | 83,528 | -0.97(-3.21%) |
Aug 09, 2017 | 30.82 | 30.82 | 29.93 | 30.12 | 80,233 | +0.05(+0.15%) |
Aug 08, 2017 | 30.34 | 31.04 | 30.03 | 30.07 | 64,779 | -0.07(-0.24%) |
Aug 07, 2017 | 29.95 | 30.31 | 29.89 | 30.15 | 37,599 | +0.36(+1.21%) |
Aug 04, 2017 | 31.21 | 31.21 | 29.43 | 29.79 | 40,751 | +0.02(+0.06%) |
Aug 03, 2017 | 29.25 | 29.77 | 28.82 | 29.77 | 30,995 | +0.72(+2.49%) |
Aug 02, 2017 | 28.36 | 29.10 | 28.36 | 29.05 | 20,484 | +0.61(+2.16%) |
Aug 01, 2017 | 29.02 | 29.02 | 28.24 | 28.43 | 21,317 | +0.10(+0.36%) |
Jul 31, 2017 | 28.97 | 28.98 | 28.15 | 28.33 | 17,316 | -0.41(-1.44%) |
Jul 28, 2017 | 27.86 | 28.75 | 27.86 | 28.75 | 17,816 | +0.95(+3.43%) |
Jul 27, 2017 | 28.40 | 28.40 | 27.46 | 27.79 | 16,589 | -0.32(-1.13%) |
Jul 26, 2017 | 28.43 | 29.02 | 27.93 | 28.11 | 13,941 | +0.05(+0.16%) |
Jul 25, 2017 | 28.56 | 28.90 | 27.88 | 28.07 | 20,874 | -0.01(-0.03%) |
Jul 24, 2017 | 27.89 | 28.10 | 27.80 | 28.08 | 16,499 | +0.18(+0.63%) |
Jul 21, 2017 | 27.64 | 27.90 | 27.40 | 27.90 | 16,573 | +0.24(+0.87%) |
Jul 20, 2017 | 28.24 | 28.24 | 27.66 | 27.66 | 37,877 | -0.02(-0.07%) |
Jul 19, 2017 | 27.38 | 27.78 | 27.38 | 27.68 | 21,118 | +0.54(+2.00%) |
Jul 18, 2017 | 27.71 | 27.71 | 27.12 | 27.14 | 10,132 | -0.37(-1.34%) |
Jul 17, 2017 | 27.64 | 27.74 | 27.18 | 27.50 | 24,183 | +0.03(+0.10%) |
Jul 14, 2017 | 27.26 | 27.53 | 27.18 | 27.48 | 22,502 | +0.66(+2.47%) |
Jul 13, 2017 | 26.99 | 27.18 | 26.57 | 26.81 | 13,603 | -0.23(-0.85%) |
Jul 12, 2017 | 27.04 | 27.53 | 27.01 | 27.04 | 28,200 | +0.31(+1.14%) |
Jul 11, 2017 | 26.37 | 26.75 | 26.03 | 26.74 | 19,254 | +0.41(+1.57%) |
Jul 10, 2017 | 26.37 | 26.69 | 26.01 | 26.32 | 11,516 | +0.21(+0.79%) |
Jul 07, 2017 | 25.67 | 26.32 | 25.49 | 26.12 | 15,326 | +0.87(+3.45%) |
Jul 06, 2017 | 25.64 | 25.93 | 25.24 | 25.25 | 21,651 | -0.71(-2.73%) |
Jul 05, 2017 | 25.40 | 25.98 | 25.27 | 25.96 | 35,638 | +0.70(+2.77%) |
Jul 03, 2017 | 25.11 | 25.38 | 25.09 | 25.26 | 11,055 | +0.55(+2.21%) |
Jun 30, 2017 | 24.43 | 24.89 | 24.38 | 24.71 | 7,434 | +0.50(+2.08%) |
Jun 29, 2017 | 24.88 | 24.88 | 23.73 | 24.21 | 12,310 | -0.65(-2.62%) |
Jun 28, 2017 | 23.74 | 24.88 | 23.74 | 24.86 | 7,266 | +1.12(+4.73%) |
Jun 27, 2017 | 24.20 | 24.30 | 23.73 | 23.74 | 16,536 | -0.51(-2.09%) |
Jun 26, 2017 | 24.72 | 24.98 | 24.23 | 24.24 | 22,636 | -0.14(-0.57%) |
Jun 23, 2017 | 24.15 | 24.88 | 24.00 | 24.38 | 42,015 | -0.08(-0.34%) |
Jun 22, 2017 | 24.66 | 24.70 | 24.46 | 24.46 | 13,063 | -0.24(-0.97%) |
Jun 21, 2017 | 24.88 | 25.36 | 24.60 | 24.70 | 15,407 | -0.35(-1.40%) |
Jun 20, 2017 | 25.97 | 25.97 | 25.05 | 25.05 | 27,183 | -0.62(-2.41%) |
Jun 19, 2017 | 25.57 | 25.77 | 25.38 | 25.67 | 24,153 | +0.51(+2.01%) |
Jun 16, 2017 | 25.21 | 25.42 | 25.16 | 25.16 | 2,869 | +0.04(+0.15%) |
Jun 15, 2017 | 24.98 | 25.16 | 24.72 | 25.13 | 4,348 | +0.10(+0.40%) |
Jun 14, 2017 | 25.30 | 25.34 | 24.90 | 25.03 | 8,762 | +0.06(+0.26%) |
Jun 13, 2017 | 24.20 | 25.08 | 24.20 | 24.96 | 5,899 | +0.50(+2.03%) |
Jun 12, 2017 | 25.66 | 25.66 | 24.14 | 24.46 | 16,078 | -0.43(-1.74%) |
Jun 09, 2017 | 25.14 | 26.01 | 24.66 | 24.90 | 11,843 | +0.05(+0.19%) |
Jun 08, 2017 | 23.97 | 25.02 | 23.97 | 24.85 | 16,781 | +0.56(+2.31%) |
Jun 07, 2017 | 24.29 | 24.39 | 24.08 | 24.29 | 15,147 | -0.08(-0.34%) |
Jun 06, 2017 | 24.56 | 24.72 | 24.14 | 24.37 | 15,059 | -0.63(-2.51%) |
Jun 05, 2017 | 25.92 | 26.00 | 24.94 | 25.00 | 27,210 | -0.80(-3.11%) |
Jun 02, 2017 | 25.81 | 26.18 | 25.39 | 25.80 | 22,097 | +0.56(+2.23%) |
Jun 01, 2017 | 25.31 | 25.32 | 24.70 | 25.24 | 16,215 | +0.27(+1.07%) |
May 31, 2017 | 24.73 | 24.97 | 24.09 | 24.97 | 30,300 | +0.54(+2.19%) |
May 30, 2017 | 24.70 | 24.85 | 24.30 | 24.43 | 18,695 | -0.42(-1.68%) |
May 26, 2017 | 24.88 | 24.98 | 24.69 | 24.85 | 32,088 | -0.04(-0.15%) |
May 25, 2017 | 24.69 | 24.89 | 24.41 | 24.89 | 39,479 | +0.68(+2.82%) |
May 24, 2017 | 24.25 | 24.45 | 23.95 | 24.21 | 33,126 | +0.53(+2.22%) |
May 23, 2017 | 23.54 | 23.82 | 23.18 | 23.68 | 109,825 | +0.30(+1.28%) |
May 22, 2017 | 24.56 | 24.62 | 23.28 | 23.38 | 58,689 | +0.62(+2.71%) |
May 19, 2017 | 22.11 | 22.99 | 22.11 | 22.76 | 14,548 | +0.96(+4.42%) |
May 18, 2017 | 21.22 | 22.05 | 21.22 | 21.80 | 2,604 | -0.12(-0.55%) |
May 17, 2017 | 22.56 | 22.56 | 21.92 | 21.92 | 5,532 | -1.23(-5.33%) |
May 16, 2017 | 23.36 | 23.36 | 23.16 | 23.16 | 1,350 | +0.12(+0.52%) |
May 15, 2017 | 23.04 | 23.04 | 23.04 | 23.04 | 1,029 | +0.29(+1.26%) |
May 12, 2017 | 23.12 | 23.12 | 22.71 | 22.75 | 5,667 | -0.28(-1.20%) |
May 11, 2017 | 22.37 | 23.10 | 22.37 | 23.03 | 2,508 | +0.05(+0.20%) |
May 10, 2017 | 23.65 | 23.65 | 22.69 | 22.98 | 4,368 | -0.37(-1.60%) |
May 09, 2017 | 23.72 | 23.72 | 23.35 | 23.35 | 3,888 | +0.08(+0.34%) |
May 08, 2017 | 23.73 | 23.73 | 23.17 | 23.27 | 5,113 | -0.08(-0.34%) |
May 05, 2017 | 23.04 | 23.35 | 23.00 | 23.35 | 10,590 | +0.75(+3.34%) |
May 04, 2017 | 22.99 | 22.99 | 22.60 | 22.60 | 1,214 | -0.09(-0.38%) |