Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.48 | 33.05 | 32.18 | 32.65 | 818,020 | +0.36(+1.11%) |
Apr 27, 2018 | 31.61 | 32.43 | 31.40 | 32.30 | 702,006 | +0.35(+1.09%) |
Apr 26, 2018 | 31.80 | 32.23 | 31.79 | 31.95 | 533,951 | +0.27(+0.85%) |
Apr 25, 2018 | 31.53 | 31.84 | 31.32 | 31.68 | 645,157 | +0.05(+0.16%) |
Apr 24, 2018 | 31.63 | 31.74 | 31.29 | 31.63 | 722,728 | +0.09(+0.28%) |
Apr 23, 2018 | 31.89 | 31.89 | 31.41 | 31.54 | 532,866 | -0.26(-0.81%) |
Apr 20, 2018 | 32.16 | 32.32 | 31.80 | 31.80 | 349,123 | -0.39(-1.20%) |
Apr 19, 2018 | 32.91 | 32.94 | 31.93 | 32.19 | 334,061 | -0.82(-2.49%) |
Apr 18, 2018 | 32.99 | 33.13 | 32.86 | 33.01 | 306,218 | +0.11(+0.33%) |
Apr 17, 2018 | 32.71 | 33.10 | 32.46 | 32.90 | 579,125 | +0.48(+1.47%) |
Apr 16, 2018 | 32.26 | 32.59 | 32.12 | 32.43 | 448,884 | +0.29(+0.90%) |
Apr 13, 2018 | 32.24 | 32.52 | 31.82 | 32.14 | 683,108 | +0.01(+0.03%) |
Apr 12, 2018 | 33.08 | 33.08 | 32.08 | 32.13 | 786,688 | -0.95(-2.88%) |
Apr 11, 2018 | 33.04 | 33.51 | 32.96 | 33.08 | 521,187 | -0.02(-0.06%) |
Apr 10, 2018 | 32.95 | 33.26 | 32.74 | 33.10 | 664,335 | +0.29(+0.88%) |
Apr 09, 2018 | 32.67 | 32.90 | 32.41 | 32.81 | 498,905 | +0.15(+0.46%) |
Apr 06, 2018 | 32.83 | 33.21 | 32.64 | 32.66 | 695,717 | -0.14(-0.42%) |
Apr 05, 2018 | 32.87 | 32.87 | 32.39 | 32.80 | 365,190 | +0.06(+0.18%) |
Apr 04, 2018 | 32.33 | 33.01 | 32.25 | 32.74 | 402,559 | +0.17(+0.52%) |
Apr 03, 2018 | 32.23 | 32.79 | 31.96 | 32.58 | 398,174 | +0.38(+1.17%) |
Apr 02, 2018 | 32.50 | 32.58 | 32.02 | 32.20 | 390,460 | -0.30(-0.92%) |
Mar 29, 2018 | 32.50 | 32.50 | 32.50 | 0 | -0.08(-0.24%) | |
Mar 28, 2018 | 31.63 | 32.61 | 31.63 | 32.58 | 562,940 | +1.12(+3.56%) |
Mar 27, 2018 | 30.96 | 31.82 | 30.57 | 31.45 | 353,749 | +0.54(+1.73%) |
Mar 26, 2018 | 31.05 | 31.13 | 30.52 | 30.92 | 338,791 | +0.25(+0.81%) |
Mar 23, 2018 | 31.04 | 31.16 | 30.62 | 30.67 | 510,660 | -0.38(-1.21%) |
Mar 22, 2018 | 31.18 | 31.89 | 31.03 | 31.05 | 348,444 | -0.19(-0.60%) |
Mar 21, 2018 | 31.32 | 31.52 | 31.20 | 31.24 | 491,402 | -0.16(-0.51%) |
Mar 20, 2018 | 31.85 | 32.13 | 31.33 | 31.39 | 455,087 | -0.67(-2.10%) |
Mar 19, 2018 | 32.25 | 32.25 | 31.78 | 32.07 | 273,944 | -0.25(-0.77%) |
Mar 16, 2018 | 32.20 | 32.43 | 32.05 | 32.32 | 716,187 | +0.16(+0.49%) |
Mar 15, 2018 | 32.32 | 32.39 | 31.90 | 32.16 | 419,581 | -0.17(-0.52%) |
Mar 14, 2018 | 32.37 | 32.59 | 32.19 | 32.33 | 280,377 | +0.00(+0.00%) |
Mar 13, 2018 | 32.45 | 32.58 | 32.16 | 32.33 | 278,685 | +0.03(+0.09%) |
Mar 12, 2018 | 32.27 | 32.56 | 32.01 | 32.30 | 413,781 | -0.03(-0.09%) |
Mar 09, 2018 | 32.06 | 32.41 | 31.76 | 32.33 | 674,751 | +0.35(+1.09%) |
Mar 08, 2018 | 31.94 | 31.99 | 31.59 | 31.98 | 332,144 | +0.04(+0.12%) |
Mar 07, 2018 | 31.43 | 31.94 | 396,927 | +0.22(+0.69%) | ||
Mar 06, 2018 | 31.56 | 31.77 | 31.25 | 31.72 | 431,195 | +0.30(+0.95%) |
Mar 05, 2018 | 30.96 | 31.61 | 30.96 | 31.42 | 617,183 | +0.44(+1.41%) |
Mar 02, 2018 | 30.92 | 31.05 | 30.75 | 30.99 | 296,005 | -0.06(-0.19%) |
Mar 01, 2018 | 30.80 | 31.31 | 30.67 | 31.05 | 483,885 | +0.15(+0.48%) |
Feb 28, 2018 | 30.97 | 31.34 | 30.82 | 30.90 | 1,049,146 | +0.09(+0.29%) |
Feb 27, 2018 | 31.73 | 31.81 | 30.78 | 30.81 | 745,615 | -0.79(-2.51%) |
Feb 26, 2018 | 31.80 | 31.91 | 31.32 | 31.60 | 576,076 | -0.07(-0.22%) |
Feb 23, 2018 | 30.95 | 31.87 | 30.80 | 31.67 | 1,401,239 | +0.93(+3.03%) |
Feb 22, 2018 | 30.29 | 31.10 | 30.29 | 30.74 | 760,393 | +0.59(+1.94%) |
Feb 21, 2018 | 30.47 | 31.36 | 30.13 | 30.15 | 967,342 | -0.35(-1.14%) |
Feb 20, 2018 | 30.99 | 31.11 | 30.27 | 30.50 | 1,135,820 | -1.27(-4.00%) |
Feb 16, 2018 | 31.77 | 31.77 | 31.77 | 0 | +0.32(+1.01%) | |
Feb 15, 2018 | 31.05 | 31.61 | 31.02 | 31.45 | 421,632 | +0.52(+1.67%) |
Feb 14, 2018 | 30.92 | 31.10 | 30.50 | 30.94 | 362,678 | -0.29(-0.92%) |
Feb 13, 2018 | 30.86 | 31.27 | 30.63 | 31.23 | 426,572 | +0.29(+0.93%) |
Feb 12, 2018 | 30.87 | 31.03 | 29.84 | 30.94 | 534,652 | +0.14(+0.45%) |
Feb 09, 2018 | 30.29 | 30.99 | 30.12 | 30.80 | 534,923 | +0.73(+2.44%) |
Feb 08, 2018 | 30.73 | 31.12 | 30.04 | 30.06 | 660,433 | -0.73(-2.38%) |
Feb 07, 2018 | 30.92 | 31.14 | 30.76 | 30.80 | 529,589 | -0.20(-0.64%) |
Feb 06, 2018 | 30.76 | 31.45 | 30.36 | 31.00 | 860,583 | -0.32(-1.01%) |
Feb 05, 2018 | 31.74 | 31.78 | 30.92 | 31.32 | 472,149 | -0.47(-1.47%) |
Feb 02, 2018 | 31.55 | 31.91 | 31.27 | 31.78 | 457,576 | -0.02(-0.06%) |
Feb 01, 2018 | 32.75 | 33.04 | 31.69 | 31.80 | 558,894 | -0.97(-2.97%) |
Jan 31, 2018 | 32.36 | 32.79 | 32.28 | 32.77 | 854,193 | +0.63(+1.94%) |
Jan 30, 2018 | 32.27 | 32.51 | 32.06 | 32.15 | 490,236 | -0.75(-2.29%) |
Jan 29, 2018 | 33.23 | 33.25 | 32.61 | 32.90 | 500,330 | -0.35(-1.04%) |
Jan 26, 2018 | 33.41 | 33.45 | 32.98 | 33.25 | 242,681 | -0.06(-0.18%) |
Jan 25, 2018 | 33.40 | 33.61 | 33.24 | 33.31 | 303,880 | -0.09(-0.27%) |
Jan 24, 2018 | 33.66 | 33.76 | 33.27 | 33.40 | 315,989 | -0.26(-0.77%) |
Jan 23, 2018 | 33.27 | 33.68 | 33.07 | 33.66 | 396,372 | +0.34(+1.01%) |
Jan 22, 2018 | 32.79 | 33.32 | 32.79 | 33.32 | 441,236 | +0.33(+0.99%) |
Jan 19, 2018 | 32.92 | 33.13 | 32.74 | 32.99 | 341,496 | -0.04(-0.12%) |
Jan 18, 2018 | 33.24 | 33.29 | 32.92 | 33.03 | 536,373 | -0.35(-1.04%) |
Jan 17, 2018 | 33.41 | 33.60 | 33.22 | 33.38 | 462,009 | +0.04(+0.12%) |
Jan 16, 2018 | 33.05 | 33.52 | 33.05 | 33.34 | 452,008 | +0.42(+1.27%) |
Jan 12, 2018 | 32.92 | 32.92 | 32.92 | 0 | -0.39(-1.16%) | |
Jan 11, 2018 | 33.26 | 33.58 | 33.00 | 33.31 | 286,626 | +0.05(+0.15%) |
Jan 10, 2018 | 33.44 | 33.47 | 33.06 | 33.26 | 335,910 | -0.29(-0.86%) |
Jan 09, 2018 | 34.28 | 34.31 | 33.53 | 33.55 | 291,647 | -0.70(-2.06%) |
Jan 08, 2018 | 33.32 | 34.33 | 33.26 | 34.25 | 731,423 | +0.93(+2.80%) |
Jan 05, 2018 | 33.54 | 33.65 | 33.30 | 33.32 | 658,574 | -0.22(-0.65%) |
Jan 04, 2018 | 34.40 | 34.40 | 33.53 | 33.54 | 561,795 | -0.87(-2.54%) |
Jan 03, 2018 | 34.64 | 34.79 | 34.29 | 34.41 | 484,586 | -0.24(-0.69%) |
Jan 02, 2018 | 34.69 | 34.73 | 34.40 | 34.65 | 609,226 | +0.00(+0.00%) |
Dec 29, 2017 | 34.65 | 34.65 | 34.65 | 0 | +0.04(+0.11%) | |
Dec 28, 2017 | 34.40 | 34.65 | 34.21 | 34.61 | 402,331 | +0.23(+0.66%) |
Dec 27, 2017 | 34.58 | 34.63 | 34.32 | 34.38 | 492,023 | -0.11(-0.32%) |
Dec 26, 2017 | 34.51 | 34.82 | 34.39 | 34.49 | 578,190 | +0.07(+0.20%) |
Dec 22, 2017 | 34.31 | 34.52 | 34.17 | 34.42 | 432,230 | +0.12(+0.35%) |
Dec 21, 2017 | 34.79 | 34.81 | 34.29 | 34.30 | 494,747 | -0.38(-1.09%) |
Dec 20, 2017 | 35.44 | 35.68 | 34.64 | 34.68 | 680,192 | -0.88(-2.48%) |
Dec 19, 2017 | 36.33 | 37.00 | 35.45 | 35.56 | 1,069,299 | -0.78(-2.16%) |
Dec 18, 2017 | 35.85 | 36.40 | 35.85 | 36.35 | 696,499 | +0.43(+1.19%) |
Dec 15, 2017 | 35.82 | 36.10 | 35.54 | 35.92 | 2,470,996 | +0.00(+0.00%) |
Dec 14, 2017 | 35.82 | 35.96 | 35.49 | 35.92 | 545,233 | +0.15(+0.42%) |
Dec 13, 2017 | 35.93 | 36.12 | 35.56 | 35.77 | 601,165 | -0.05(-0.14%) |
Dec 12, 2017 | 35.73 | 35.92 | 35.51 | 35.82 | 397,445 | +0.10(+0.28%) |
Dec 11, 2017 | 35.76 | 35.81 | 35.50 | 35.72 | 473,268 | +0.00(+0.00%) |
Dec 08, 2017 | 35.50 | 35.74 | 35.29 | 35.72 | 498,097 | +0.00(+0.00%) |
Dec 07, 2017 | 35.22 | 36.17 | 35.05 | 546,358 | +0.00(+0.00%) | |
Dec 06, 2017 | 35.28 | 35.53 | 35.15 | 35.17 | 491,357 | -0.08(-0.23%) |
Dec 05, 2017 | 35.45 | 35.64 | 34.63 | 35.25 | 419,864 | -0.16(-0.45%) |
Dec 04, 2017 | 36.00 | 36.00 | 35.17 | 35.41 | 981,951 | -0.45(-1.25%) |
Dec 01, 2017 | 36.27 | 36.42 | 35.77 | 35.86 | 962,103 | -0.43(-1.18%) |
Nov 30, 2017 | 36.49 | 36.51 | 36.13 | 36.29 | 893,431 | -0.15(-0.41%) |
Nov 29, 2017 | 36.27 | 36.58 | 35.87 | 36.43 | 503,117 | +0.02(+0.05%) |
Nov 28, 2017 | 36.28 | 36.42 | 36.08 | 36.42 | 541,516 | +0.10(+0.27%) |
Nov 27, 2017 | 36.28 | 36.47 | 36.20 | 36.32 | 356,765 | -0.01(-0.03%) |
Nov 24, 2017 | 36.18 | 36.45 | 35.79 | 36.33 | 166,367 | +0.22(+0.60%) |
Nov 22, 2017 | 36.15 | 36.22 | 36.03 | 36.11 | 263,794 | -0.03(-0.08%) |
Nov 21, 2017 | 36.07 | 36.14 | 35.92 | 36.14 | 298,314 | +0.26(+0.72%) |
Nov 20, 2017 | 35.78 | 35.91 | 35.51 | 35.88 | 300,450 | +0.15(+0.42%) |
Nov 17, 2017 | 36.00 | 36.23 | 35.66 | 35.73 | 381,691 | -0.41(-1.13%) |
Nov 16, 2017 | 35.86 | 36.25 | 35.83 | 36.14 | 332,527 | +0.23(+0.64%) |
Nov 15, 2017 | 36.60 | 36.71 | 35.89 | 35.91 | 490,312 | -0.80(-2.19%) |
Nov 14, 2017 | 36.64 | 36.89 | 36.47 | 36.71 | 332,347 | +0.09(+0.24%) |
Nov 13, 2017 | 36.12 | 36.65 | 36.11 | 36.62 | 405,958 | +0.47(+1.29%) |
Nov 10, 2017 | 36.14 | 36.34 | 36.10 | 36.16 | 281,847 | -0.03(-0.08%) |
Nov 09, 2017 | 35.98 | 36.47 | 35.98 | 36.19 | 539,737 | +0.03(+0.08%) |
Nov 08, 2017 | 35.81 | 36.16 | 35.72 | 36.16 | 750,952 | +0.29(+0.80%) |
Nov 07, 2017 | 35.85 | 36.06 | 35.67 | 35.87 | 727,716 | +0.03(+0.08%) |
Nov 06, 2017 | 35.55 | 36.04 | 35.54 | 35.84 | 963,734 | +0.44(+1.23%) |
Nov 03, 2017 | 34.46 | 35.66 | 34.46 | 35.40 | 1,112,831 | +0.89(+2.59%) |
Nov 02, 2017 | 34.80 | 35.08 | 34.47 | 34.51 | 959,264 | -0.21(-0.60%) |
Nov 01, 2017 | 34.56 | 34.90 | 34.47 | 34.72 | 765,849 | +0.09(+0.26%) |
Oct 31, 2017 | 34.86 | 34.88 | 34.41 | 34.63 | 657,134 | -0.24(-0.68%) |
Oct 30, 2017 | 34.98 | 35.01 | 34.45 | 34.87 | 2,553,967 | -0.13(-0.37%) |
Oct 27, 2017 | 35.06 | 35.22 | 34.77 | 35.00 | 612,851 | +0.06(+0.17%) |
Oct 26, 2017 | 35.46 | 35.46 | 34.88 | 34.94 | 543,988 | -0.39(-1.10%) |
Oct 25, 2017 | 35.35 | 35.63 | 35.18 | 35.32 | 757,515 | -0.25(-0.70%) |
Oct 24, 2017 | 36.08 | 36.15 | 35.52 | 35.57 | 771,628 | -0.48(-1.32%) |
Oct 23, 2017 | 36.24 | 36.31 | 35.97 | 36.05 | 579,602 | -0.18(-0.49%) |
Oct 20, 2017 | 36.30 | 36.39 | 35.98 | 36.23 | 369,542 | -0.04(-0.11%) |
Oct 19, 2017 | 36.22 | 36.45 | 36.10 | 36.27 | 759,144 | +0.01(+0.03%) |
Oct 18, 2017 | 36.36 | 36.47 | 36.18 | 36.26 | 571,562 | -0.13(-0.35%) |
Oct 17, 2017 | 36.70 | 36.80 | 36.23 | 36.39 | 608,084 | -0.42(-1.13%) |
Oct 16, 2017 | 36.92 | 37.00 | 36.51 | 36.80 | 576,401 | -0.30(-0.80%) |
Oct 13, 2017 | 36.96 | 37.12 | 36.71 | 37.10 | 497,773 | +0.38(+1.03%) |
Oct 12, 2017 | 36.19 | 36.76 | 36.14 | 36.72 | 1,012,438 | +0.56(+1.54%) |
Oct 11, 2017 | 36.27 | 36.49 | 36.05 | 36.17 | 315,974 | -0.04(-0.11%) |
Oct 10, 2017 | 36.31 | 36.65 | 36.10 | 36.21 | 314,144 | -0.02(-0.05%) |
Oct 09, 2017 | 36.11 | 36.32 | 36.10 | 36.23 | 144,829 | +0.14(+0.39%) |
Oct 06, 2017 | 36.09 | 36.18 | 35.86 | 36.09 | 289,378 | -0.11(-0.30%) |
Oct 05, 2017 | 36.34 | 36.53 | 36.18 | 36.20 | 490,313 | -0.01(-0.03%) |
Oct 04, 2017 | 35.84 | 36.26 | 35.80 | 36.21 | 462,384 | +0.35(+0.97%) |
Oct 03, 2017 | 36.06 | 36.12 | 35.72 | 35.86 | 927,496 | -0.33(-0.91%) |
Oct 02, 2017 | 35.66 | 36.36 | 35.33 | 36.19 | 1,254,691 | +0.54(+1.50%) |
Sep 29, 2017 | 35.52 | 35.92 | 35.47 | 35.65 | 1,627,631 | +0.07(+0.20%) |
Sep 28, 2017 | 35.65 | 35.81 | 35.29 | 35.58 | 745,285 | -0.07(-0.19%) |
Sep 27, 2017 | 36.22 | 36.22 | 35.48 | 35.65 | 1,084,158 | -0.63(-1.75%) |
Sep 26, 2017 | 36.89 | 36.89 | 36.29 | 36.29 | 944,158 | -0.72(-1.96%) |
Sep 25, 2017 | 37.66 | 37.66 | 36.82 | 37.01 | 1,211,601 | -0.74(-1.97%) |
Sep 22, 2017 | 37.99 | 38.11 | 37.68 | 37.75 | 380,147 | -0.10(-0.26%) |
Sep 21, 2017 | 38.84 | 39.04 | 37.80 | 37.85 | 541,677 | -0.96(-2.48%) |
Sep 20, 2017 | 39.20 | 39.30 | 38.82 | 38.82 | 369,681 | -0.30(-0.76%) |
Sep 19, 2017 | 39.58 | 39.68 | 39.06 | 39.11 | 331,166 | -0.49(-1.23%) |
Sep 18, 2017 | 39.48 | 39.65 | 39.09 | 39.60 | 382,981 | +0.14(+0.35%) |
Sep 15, 2017 | 39.02 | 39.50 | 38.95 | 39.46 | 667,191 | +0.40(+1.02%) |
Sep 14, 2017 | 38.51 | 39.16 | 38.51 | 39.06 | 1,123,527 | +0.36(+0.92%) |
Sep 13, 2017 | 38.72 | 39.08 | 38.46 | 38.71 | 538,853 | -0.04(-0.10%) |
Sep 12, 2017 | 39.62 | 39.62 | 38.59 | 38.75 | 675,546 | -0.83(-2.11%) |
Sep 11, 2017 | 39.35 | 39.66 | 39.13 | 39.58 | 621,947 | +0.36(+0.91%) |
Sep 08, 2017 | 38.76 | 39.39 | 38.56 | 39.22 | 594,531 | +0.39(+1.00%) |
Sep 07, 2017 | 38.81 | 39.09 | 38.54 | 38.84 | 593,627 | -0.03(-0.08%) |
Sep 06, 2017 | 39.19 | 39.25 | 38.83 | 38.87 | 372,850 | -0.20(-0.51%) |
Sep 05, 2017 | 38.69 | 39.09 | 38.42 | 39.06 | 556,218 | +0.48(+1.23%) |
Sep 01, 2017 | 38.34 | 39.03 | 38.25 | 38.59 | 373,748 | +0.25(+0.65%) |
Aug 31, 2017 | 38.09 | 38.54 | 38.08 | 38.34 | 468,948 | +0.32(+0.84%) |
Aug 30, 2017 | 37.43 | 38.06 | 37.25 | 38.02 | 341,864 | +0.47(+1.24%) |
Aug 29, 2017 | 37.56 | 37.70 | 37.39 | 37.56 | 285,487 | +0.09(+0.24%) |
Aug 28, 2017 | 37.95 | 37.95 | 37.30 | 37.47 | 261,953 | -0.47(-1.23%) |
Aug 25, 2017 | 38.22 | 38.24 | 37.74 | 37.93 | 253,973 | -0.12(-0.31%) |
Aug 24, 2017 | 38.47 | 38.56 | 38.02 | 38.05 | 391,724 | -0.25(-0.65%) |
Aug 23, 2017 | 38.17 | 38.46 | 38.01 | 38.30 | 446,147 | +0.14(+0.36%) |
Aug 22, 2017 | 38.11 | 38.26 | 37.98 | 38.16 | 280,509 | +0.13(+0.34%) |
Aug 21, 2017 | 37.47 | 38.12 | 37.25 | 38.03 | 220,551 | +0.60(+1.59%) |
Aug 18, 2017 | 37.82 | 37.97 | 37.26 | 37.44 | 347,449 | -0.64(-1.69%) |
Aug 17, 2017 | 37.74 | 38.45 | 37.74 | 38.08 | 439,084 | +0.30(+0.79%) |
Aug 16, 2017 | 37.81 | 38.15 | 37.74 | 37.78 | 287,698 | -0.02(-0.05%) |
Aug 15, 2017 | 37.89 | 37.89 | 37.51 | 37.80 | 202,409 | -0.14(-0.37%) |
Aug 14, 2017 | 37.53 | 37.96 | 37.44 | 37.94 | 208,524 | +0.62(+1.65%) |
Aug 11, 2017 | 37.33 | 37.59 | 37.21 | 37.33 | 404,624 | -0.25(-0.66%) |
Aug 10, 2017 | 37.69 | 37.90 | 37.25 | 37.58 | 375,588 | +0.32(+0.85%) |
Aug 09, 2017 | 37.59 | 37.88 | 37.23 | 37.26 | 404,325 | -0.25(-0.66%) |
Aug 08, 2017 | 37.17 | 37.58 | 37.12 | 37.51 | 530,713 | +0.29(+0.77%) |
Aug 07, 2017 | 37.38 | 37.41 | 37.16 | 37.22 | 372,664 | -0.17(-0.45%) |
Aug 04, 2017 | 37.33 | 37.64 | 37.18 | 37.39 | 339,840 | +0.14(+0.37%) |
Aug 03, 2017 | 37.25 | 37.39 | 37.17 | 37.25 | 350,713 | +0.01(+0.03%) |
Aug 02, 2017 | 37.47 | 37.47 | 37.19 | 37.24 | 406,576 | -0.32(-0.85%) |
Aug 01, 2017 | 37.09 | 37.59 | 36.98 | 37.56 | 690,213 | +0.30(+0.80%) |
Jul 31, 2017 | 39.03 | 39.37 | 37.15 | 37.26 | 1,340,148 | -1.38(-3.57%) |
Jul 28, 2017 | 38.38 | 38.86 | 38.38 | 38.64 | 491,926 | +0.25(+0.65%) |
Jul 27, 2017 | 38.03 | 38.70 | 37.86 | 38.39 | 514,582 | -0.24(-0.62%) |
Jul 26, 2017 | 38.19 | 38.68 | 38.18 | 38.63 | 335,369 | +0.37(+0.96%) |
Jul 25, 2017 | 38.79 | 38.79 | 38.01 | 38.26 | 1,011,863 | -0.53(-1.36%) |
Jul 24, 2017 | 38.91 | 39.17 | 38.64 | 38.79 | 273,004 | -0.18(-0.46%) |
Jul 21, 2017 | 39.43 | 39.43 | 38.73 | 38.97 | 382,780 | +0.05(+0.13%) |
Jul 20, 2017 | 39.11 | 39.29 | 38.89 | 38.92 | 443,777 | -0.12(-0.31%) |
Jul 19, 2017 | 38.51 | 39.35 | 38.45 | 39.03 | 614,587 | +0.54(+1.39%) |
Jul 18, 2017 | 38.68 | 38.69 | 38.34 | 38.50 | 535,569 | -0.14(-0.36%) |
Jul 17, 2017 | 37.90 | 38.69 | 37.79 | 38.64 | 736,738 | +0.73(+1.94%) |
Jul 14, 2017 | 37.85 | 38.23 | 37.85 | 37.90 | 790,764 | +0.32(+0.84%) |
Jul 13, 2017 | 37.55 | 37.77 | 37.39 | 37.59 | 474,035 | -0.03(-0.08%) |
Jul 12, 2017 | 37.40 | 37.74 | 37.38 | 37.62 | 540,212 | +0.46(+1.23%) |
Jul 11, 2017 | 37.30 | 37.37 | 36.90 | 37.16 | 468,488 | -0.09(-0.24%) |
Jul 10, 2017 | 37.82 | 38.09 | 37.24 | 37.25 | 495,344 | -0.47(-1.24%) |
Jul 07, 2017 | 37.86 | 37.86 | 37.59 | 37.71 | 577,656 | -0.07(-0.18%) |
Jul 06, 2017 | 38.48 | 38.68 | 37.77 | 37.78 | 604,802 | -0.97(-2.51%) |
Jul 05, 2017 | 38.99 | 39.08 | 38.51 | 38.76 | 386,874 | -0.28(-0.71%) |
Jul 03, 2017 | 38.53 | 39.13 | 38.38 | 39.03 | 202,217 | +0.59(+1.52%) |
Jun 30, 2017 | 38.65 | 38.87 | 38.39 | 38.45 | 788,734 | -0.31(-0.79%) |
Jun 29, 2017 | 39.04 | 39.39 | 38.54 | 38.76 | 885,164 | -1.19(-2.98%) |
Jun 28, 2017 | 39.93 | 40.12 | 39.57 | 39.95 | 885,550 | +0.19(+0.47%) |
Jun 27, 2017 | 39.86 | 40.18 | 39.72 | 39.76 | 830,281 | -0.31(-0.77%) |
Jun 26, 2017 | 40.29 | 40.30 | 39.89 | 40.07 | 897,632 | +0.02(+0.05%) |
Jun 23, 2017 | 40.13 | 40.52 | 40.04 | 40.05 | 834,173 | +0.02(+0.05%) |
Jun 22, 2017 | 39.91 | 40.08 | 39.57 | 40.03 | 729,113 | +0.04(+0.10%) |
Jun 21, 2017 | 39.36 | 40.01 | 39.25 | 39.99 | 642,040 | +0.65(+1.66%) |
Jun 20, 2017 | 38.92 | 39.37 | 38.61 | 39.33 | 396,657 | +0.46(+1.17%) |
Jun 19, 2017 | 38.89 | 39.05 | 38.72 | 38.88 | 338,626 | -0.15(-0.38%) |
Jun 16, 2017 | 38.65 | 39.04 | 38.65 | 39.02 | 663,663 | +0.05(+0.13%) |
Jun 15, 2017 | 38.84 | 39.18 | 38.84 | 38.98 | 378,589 | -0.09(-0.23%) |
Jun 14, 2017 | 39.32 | 39.96 | 38.96 | 39.06 | 194,983 | +0.02(+0.05%) |
Jun 13, 2017 | 38.76 | 39.05 | 38.66 | 39.04 | 250,046 | +0.29(+0.74%) |
Jun 12, 2017 | 38.66 | 38.94 | 38.49 | 38.76 | 353,026 | +0.03(+0.08%) |
Jun 09, 2017 | 38.48 | 38.84 | 38.17 | 38.73 | 409,824 | +0.25(+0.64%) |
Jun 08, 2017 | 38.60 | 38.66 | 38.21 | 38.48 | 263,943 | -0.07(-0.18%) |
Jun 07, 2017 | 38.26 | 38.77 | 38.17 | 38.55 | 308,457 | +0.37(+0.96%) |
Jun 06, 2017 | 38.77 | 38.77 | 38.13 | 38.18 | 360,864 | -0.55(-1.41%) |
Jun 05, 2017 | 38.42 | 38.81 | 38.22 | 38.73 | 296,296 | +0.16(+0.41%) |
Jun 02, 2017 | 38.56 | 38.72 | 38.18 | 38.57 | 415,283 | +0.33(+0.86%) |
Jun 01, 2017 | 37.95 | 38.35 | 37.74 | 38.24 | 388,081 | +0.23(+0.60%) |
May 31, 2017 | 38.02 | 38.24 | 37.76 | 38.01 | 681,886 | +0.13(+0.34%) |
May 30, 2017 | 38.04 | 38.14 | 37.76 | 37.88 | 440,459 | -0.19(-0.50%) |
May 26, 2017 | 38.34 | 38.37 | 37.94 | 38.07 | 295,477 | -0.13(-0.34%) |
May 25, 2017 | 38.70 | 38.70 | 38.12 | 38.20 | 347,634 | -0.40(-1.03%) |
May 24, 2017 | 38.42 | 38.80 | 38.40 | 38.60 | 227,799 | +0.28(+0.72%) |
May 23, 2017 | 38.44 | 38.52 | 38.22 | 38.32 | 206,432 | +0.05(+0.13%) |
May 22, 2017 | 38.30 | 38.53 | 37.87 | 38.27 | 275,866 | +0.00(+0.00%) |
May 19, 2017 | 37.79 | 38.62 | 37.65 | 38.27 | 509,671 | +0.53(+1.39%) |
May 18, 2017 | 37.31 | 37.85 | 37.19 | 37.74 | 265,895 | +0.42(+1.12%) |
May 17, 2017 | 37.10 | 37.80 | 37.10 | 37.33 | 450,912 | +0.17(+0.45%) |
May 16, 2017 | 37.35 | 37.40 | 37.02 | 37.16 | 325,801 | -0.27(-0.72%) |
May 15, 2017 | 37.44 | 37.83 | 37.34 | 37.43 | 186,911 | +0.10(+0.27%) |
May 12, 2017 | 37.31 | 37.46 | 37.13 | 37.33 | 299,052 | +0.08(+0.21%) |
May 11, 2017 | 37.47 | 37.47 | 36.69 | 37.25 | 452,715 | -0.39(-1.03%) |
May 10, 2017 | 37.21 | 37.70 | 37.13 | 37.64 | 493,884 | +0.44(+1.17%) |
May 09, 2017 | 37.39 | 37.51 | 36.92 | 37.20 | 439,203 | -0.21(-0.56%) |
May 08, 2017 | 37.85 | 37.88 | 37.01 | 37.41 | 485,567 | -0.44(-1.15%) |
May 05, 2017 | 37.37 | 37.84 | 37.34 | 37.84 | 494,152 | +0.51(+1.36%) |
May 04, 2017 | 37.60 | 37.79 | 36.87 | 37.34 | 504,998 | -0.42(-1.10%) |
May 03, 2017 | 37.76 | 37.89 | 37.42 | 37.75 | 499,414 | +0.07(+0.18%) |
May 02, 2017 | 38.46 | 38.74 | 37.53 | 37.69 | 400,229 | -0.92(-2.39%) |