Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.57 | 30.73 | 29.00 | 30.15 | 81,380 | +0.42(+1.42%) |
May 30, 2018 | 29.87 | 30.16 | 29.09 | 29.73 | 16,109 | -0.03(-0.11%) |
May 29, 2018 | 30.79 | 30.98 | 29.34 | 29.76 | 20,276 | -1.33(-4.28%) |
May 25, 2018 | 31.09 | 31.09 | 31.09 | 0 | -0.16(-0.51%) | |
May 24, 2018 | 31.72 | 31.72 | 31.08 | 31.25 | 19,365 | -0.68(-2.12%) |
May 23, 2018 | 31.44 | 32.15 | 30.24 | 31.93 | 52,821 | +0.36(+1.14%) |
May 22, 2018 | 31.05 | 31.72 | 31.04 | 31.57 | 28,756 | +0.53(+1.69%) |
May 21, 2018 | 31.51 | 31.88 | 30.41 | 31.04 | 44,270 | -0.35(-1.12%) |
May 18, 2018 | 31.95 | 32.08 | 30.98 | 31.39 | 41,306 | -0.49(-1.53%) |
May 17, 2018 | 31.83 | 32.41 | 31.00 | 31.88 | 91,296 | +0.00(+0.00%) |
May 16, 2018 | 31.31 | 32.28 | 31.24 | 31.88 | 28,790 | +0.53(+1.68%) |
May 15, 2018 | 30.80 | 31.61 | 30.70 | 31.35 | 77,752 | +0.41(+1.34%) |
May 14, 2018 | 31.61 | 31.61 | 30.43 | 30.94 | 46,833 | -0.57(-1.82%) |
May 11, 2018 | 31.87 | 31.92 | 30.38 | 31.51 | 23,859 | -0.37(-1.15%) |
May 10, 2018 | 31.95 | 32.07 | 31.54 | 31.88 | 15,721 | +0.00(+0.00%) |
May 09, 2018 | 32.01 | 32.19 | 31.78 | 31.88 | 14,311 | -0.39(-1.21%) |
May 08, 2018 | 32.37 | 32.66 | 32.21 | 32.27 | 13,287 | -0.21(-0.64%) |
May 07, 2018 | 32.01 | 32.79 | 31.96 | 32.48 | 9,570 | +0.36(+1.12%) |
May 04, 2018 | 31.98 | 32.69 | 31.76 | 32.12 | 30,908 | -0.06(-0.17%) |
May 03, 2018 | 32.61 | 32.61 | 31.52 | 32.17 | 62,062 | -0.55(-1.68%) |
May 02, 2018 | 32.83 | 33.03 | 31.99 | 32.72 | 19,700 | -0.18(-0.53%) |
May 01, 2018 | 32.67 | 33.13 | 31.86 | 32.90 | 18,021 | +0.31(+0.95%) |
Apr 30, 2018 | 32.70 | 32.90 | 31.77 | 32.59 | 35,709 | -0.01(-0.02%) |
Apr 27, 2018 | 32.92 | 33.04 | 31.96 | 32.60 | 10,214 | -0.32(-0.97%) |
Apr 26, 2018 | 32.73 | 33.19 | 31.90 | 32.92 | 12,650 | +0.26(+0.81%) |
Apr 25, 2018 | 33.27 | 33.27 | 32.30 | 32.65 | 8,430 | -0.63(-1.89%) |
Apr 24, 2018 | 32.66 | 33.57 | 32.12 | 33.28 | 25,928 | +0.65(+1.98%) |
Apr 23, 2018 | 32.52 | 33.23 | 32.12 | 32.64 | 30,976 | +0.10(+0.32%) |
Apr 20, 2018 | 32.61 | 32.80 | 31.50 | 32.53 | 22,913 | -0.26(-0.80%) |
Apr 19, 2018 | 32.38 | 33.18 | 31.61 | 32.80 | 20,173 | +0.41(+1.25%) |
Apr 18, 2018 | 30.29 | 32.68 | 30.29 | 32.39 | 6,872 | +0.00(+0.00%) |
Apr 17, 2018 | 32.19 | 32.52 | 31.59 | 32.39 | 53,309 | +0.35(+1.09%) |
Apr 16, 2018 | 30.92 | 32.16 | 30.37 | 32.04 | 12,517 | +1.11(+3.58%) |
Apr 13, 2018 | 31.33 | 31.33 | 29.87 | 30.93 | 26,056 | -0.33(-1.05%) |
Apr 12, 2018 | 31.56 | 31.56 | 30.26 | 31.26 | 10,795 | -0.18(-0.56%) |
Apr 11, 2018 | 31.56 | 31.56 | 30.92 | 31.43 | 6,823 | -0.26(-0.83%) |
Apr 10, 2018 | 31.50 | 31.86 | 30.02 | 31.70 | 13,893 | +0.53(+1.69%) |
Apr 09, 2018 | 31.38 | 31.38 | 30.95 | 31.17 | 13,638 | -0.14(-0.43%) |
Apr 06, 2018 | 31.54 | 31.31 | 16,705 | +0.45(+1.45%) | ||
Apr 05, 2018 | 30.95 | 31.37 | 30.50 | 30.86 | 19,002 | +0.05(+0.16%) |
Apr 04, 2018 | 29.04 | 30.81 | 29.04 | 30.81 | 18,952 | +1.50(+5.11%) |
Apr 03, 2018 | 29.81 | 29.81 | 29.01 | 29.31 | 6,963 | +0.07(+0.25%) |
Apr 02, 2018 | 27.24 | 29.66 | 27.24 | 29.24 | 25,310 | +1.73(+6.29%) |
Mar 29, 2018 | 27.51 | 27.51 | 27.51 | 0 | +0.53(+1.95%) | |
Mar 28, 2018 | 26.70 | 30.80 | 25.99 | 26.99 | 77,216 | +0.47(+1.77%) |
Mar 27, 2018 | 26.90 | 27.24 | 26.07 | 26.52 | 53,901 | -0.45(-1.66%) |
Mar 26, 2018 | 27.47 | 27.53 | 25.68 | 26.96 | 70,353 | -0.29(-1.08%) |
Mar 23, 2018 | 27.50 | 27.62 | 27.21 | 27.26 | 36,431 | +0.04(+0.15%) |
Mar 22, 2018 | 27.97 | 28.14 | 27.20 | 27.22 | 12,410 | -0.88(-3.15%) |
Mar 21, 2018 | 27.89 | 28.35 | 27.89 | 28.10 | 6,048 | +0.04(+0.14%) |
Mar 20, 2018 | 27.91 | 28.53 | 27.91 | 28.06 | 4,133 | +0.23(+0.83%) |
Mar 19, 2018 | 28.37 | 28.49 | 27.78 | 27.83 | 13,596 | -0.97(-3.38%) |
Mar 16, 2018 | 28.42 | 29.29 | 28.42 | 28.80 | 39,250 | +0.28(+0.97%) |
Mar 15, 2018 | 28.69 | 28.97 | 28.39 | 28.53 | 5,643 | -0.40(-1.37%) |
Mar 14, 2018 | 28.94 | 29.28 | 28.65 | 28.92 | 11,025 | -0.32(-1.08%) |
Mar 13, 2018 | 30.85 | 30.85 | 29.13 | 29.24 | 33,366 | -1.52(-4.94%) |
Mar 12, 2018 | 30.53 | 31.33 | 29.79 | 30.76 | 18,007 | +0.74(+2.48%) |
Mar 09, 2018 | 29.79 | 30.05 | 29.48 | 30.02 | 6,457 | +0.61(+2.07%) |
Mar 08, 2018 | 28.98 | 29.67 | 28.95 | 29.41 | 9,005 | +0.46(+1.59%) |
Mar 07, 2018 | 29.69 | 28.95 | 50,312 | +0.02(+0.05%) | ||
Mar 06, 2018 | 29.46 | 29.46 | 28.88 | 28.93 | 9,834 | -0.57(-1.93%) |
Mar 05, 2018 | 29.15 | 30.19 | 29.15 | 29.50 | 10,156 | +0.01(+0.03%) |
Mar 02, 2018 | 29.00 | 30.03 | 28.88 | 29.49 | 19,823 | +0.40(+1.39%) |
Mar 01, 2018 | 29.39 | 29.57 | 28.88 | 29.09 | 3,969 | -0.19(-0.65%) |
Feb 28, 2018 | 29.90 | 29.98 | 28.24 | 29.28 | 21,403 | -0.48(-1.62%) |
Feb 27, 2018 | 30.55 | 30.74 | 29.65 | 29.76 | 8,922 | -0.70(-2.31%) |
Feb 26, 2018 | 31.04 | 31.04 | 30.32 | 30.47 | 6,063 | -0.58(-1.86%) |
Feb 23, 2018 | 30.34 | 31.04 | 30.07 | 31.04 | 15,926 | +0.74(+2.43%) |
Feb 22, 2018 | 30.85 | 30.85 | 28.80 | 30.31 | 27,600 | -0.44(-1.42%) |
Feb 21, 2018 | 30.82 | 31.11 | 30.20 | 30.74 | 4,541 | +0.00(+0.00%) |
Feb 20, 2018 | 31.06 | 31.45 | 30.55 | 30.74 | 5,268 | -0.55(-1.75%) |
Feb 16, 2018 | 31.29 | 31.29 | 31.29 | 0 | +0.58(+1.88%) | |
Feb 15, 2018 | 31.36 | 31.36 | 30.15 | 30.71 | 12,257 | -0.40(-1.27%) |
Feb 14, 2018 | 30.70 | 32.29 | 30.70 | 31.11 | 11,192 | +0.17(+0.54%) |
Feb 13, 2018 | 31.15 | 31.78 | 30.90 | 30.94 | 3,978 | -0.47(-1.51%) |
Feb 12, 2018 | 31.16 | 32.00 | 30.68 | 31.42 | 19,669 | +0.36(+1.17%) |
Feb 09, 2018 | 31.19 | 31.49 | 30.14 | 31.05 | 12,240 | +0.08(+0.26%) |
Feb 08, 2018 | 32.80 | 32.82 | 30.97 | 30.97 | 6,655 | -1.75(-5.34%) |
Feb 07, 2018 | 32.16 | 33.24 | 31.72 | 32.72 | 5,145 | +0.46(+1.42%) |
Feb 06, 2018 | 32.03 | 32.90 | 31.66 | 32.26 | 8,212 | -0.70(-2.14%) |
Feb 05, 2018 | 33.35 | 33.87 | 32.97 | 32.97 | 1,540 | -0.44(-1.30%) |
Feb 02, 2018 | 32.62 | 34.03 | 32.62 | 33.40 | 9,984 | -0.84(-2.45%) |
Feb 01, 2018 | 33.54 | 34.30 | 33.54 | 34.24 | 10,905 | +0.73(+2.17%) |
Jan 31, 2018 | 33.74 | 34.01 | 33.14 | 33.51 | 16,900 | -0.17(-0.49%) |
Jan 30, 2018 | 33.35 | 34.01 | 33.28 | 33.68 | 5,757 | +0.21(+0.63%) |
Jan 29, 2018 | 34.03 | 34.03 | 33.12 | 33.47 | 6,142 | -0.37(-1.09%) |
Jan 26, 2018 | 34.19 | 34.26 | 33.53 | 33.84 | 5,668 | -0.43(-1.25%) |
Jan 25, 2018 | 34.21 | 34.26 | 33.31 | 34.26 | 8,211 | +0.18(+0.53%) |
Jan 24, 2018 | 34.29 | 34.41 | 33.56 | 34.08 | 18,649 | -0.20(-0.58%) |
Jan 23, 2018 | 34.13 | 34.39 | 32.90 | 34.28 | 13,584 | +0.02(+0.07%) |
Jan 22, 2018 | 34.41 | 34.41 | 33.85 | 34.26 | 15,688 | -0.11(-0.32%) |
Jan 19, 2018 | 33.81 | 34.37 | 33.45 | 34.37 | 10,257 | +0.53(+1.57%) |
Jan 18, 2018 | 33.96 | 34.34 | 33.35 | 33.84 | 23,997 | -0.17(-0.51%) |
Jan 17, 2018 | 33.61 | 34.03 | 33.09 | 34.01 | 6,758 | +0.44(+1.32%) |
Jan 16, 2018 | 31.67 | 32.96 | 32.96 | 33.57 | 9,932 | +0.61(+1.85%) |
Jan 12, 2018 | 32.96 | 32.96 | 32.96 | 0 | -0.24(-0.72%) | |
Jan 11, 2018 | 31.87 | 33.24 | 31.87 | 33.20 | 11,456 | +1.35(+4.22%) |
Jan 10, 2018 | 30.99 | 32.02 | 30.99 | 31.85 | 24,647 | +1.00(+3.23%) |
Jan 09, 2018 | 31.49 | 32.07 | 30.65 | 30.85 | 21,582 | -0.48(-1.54%) |
Jan 08, 2018 | 31.83 | 32.59 | 31.23 | 31.34 | 11,340 | -0.54(-1.69%) |
Jan 05, 2018 | 32.44 | 32.52 | 31.55 | 31.87 | 8,433 | -0.33(-1.03%) |
Jan 04, 2018 | 32.41 | 32.76 | 32.13 | 32.21 | 5,436 | +0.08(+0.25%) |
Jan 03, 2018 | 32.60 | 33.45 | 31.68 | 32.13 | 8,756 | -0.44(-1.36%) |
Jan 02, 2018 | 33.39 | 33.77 | 32.45 | 32.57 | 14,305 | -0.68(-2.05%) |
Dec 29, 2017 | 33.25 | 33.25 | 33.25 | 0 | -0.62(-1.82%) | |
Dec 28, 2017 | 33.53 | 35.60 | 33.06 | 33.87 | 19,459 | +0.47(+1.42%) |
Dec 27, 2017 | 32.71 | 33.63 | 32.68 | 33.39 | 7,029 | +0.81(+2.48%) |
Dec 26, 2017 | 32.37 | 33.63 | 32.37 | 32.59 | 11,163 | +0.26(+0.81%) |
Dec 22, 2017 | 31.89 | 32.61 | 31.89 | 32.33 | 7,682 | +0.32(+0.99%) |
Dec 21, 2017 | 31.74 | 32.01 | 31.74 | 32.01 | 2,210 | -0.20(-0.61%) |
Dec 20, 2017 | 32.18 | 32.21 | 32.18 | 32.21 | 2,083 | +0.19(+0.59%) |
Dec 19, 2017 | 33.00 | 33.00 | 32.02 | 32.02 | 5,383 | -0.87(-2.65%) |
Dec 18, 2017 | 33.02 | 33.02 | 32.31 | 32.89 | 3,997 | +0.02(+0.07%) |
Dec 15, 2017 | 33.01 | 33.24 | 31.86 | 32.86 | 42,579 | -0.13(-0.41%) |
Dec 14, 2017 | 33.75 | 34.03 | 33.00 | 33.00 | 3,736 | -0.74(-2.20%) |
Dec 13, 2017 | 33.79 | 33.90 | 33.16 | 33.74 | 5,550 | -0.33(-0.98%) |
Dec 12, 2017 | 33.60 | 34.94 | 33.59 | 34.07 | 5,498 | +0.61(+1.82%) |
Dec 11, 2017 | 33.88 | 34.22 | 33.47 | 33.47 | 4,684 | -0.36(-1.05%) |
Dec 08, 2017 | 34.41 | 34.41 | 33.81 | 33.82 | 6,281 | -0.55(-1.59%) |
Dec 07, 2017 | 34.18 | 34.81 | 34.18 | 34.37 | 17,270 | +0.26(+0.77%) |
Dec 06, 2017 | 34.03 | 34.42 | 33.91 | 34.11 | 21,441 | +0.47(+1.41%) |
Dec 05, 2017 | 33.95 | 34.14 | 33.59 | 33.63 | 11,766 | -0.11(-0.33%) |
Dec 04, 2017 | 34.81 | 34.81 | 33.37 | 33.74 | 8,737 | -0.87(-2.51%) |
Dec 01, 2017 | 34.29 | 34.61 | 33.45 | 34.61 | 12,361 | +0.32(+0.95%) |
Nov 30, 2017 | 33.96 | 34.81 | 33.96 | 34.29 | 19,200 | +0.36(+1.05%) |
Nov 29, 2017 | 34.40 | 34.40 | 32.97 | 33.93 | 23,760 | -0.92(-2.63%) |
Nov 28, 2017 | 33.96 | 34.86 | 33.95 | 34.85 | 23,660 | +1.04(+3.09%) |
Nov 27, 2017 | 34.97 | 33.81 | 33.81 | 19,886 | -0.81(-2.33%) | |
Nov 24, 2017 | 33.94 | 34.61 | 33.54 | 34.61 | 3,194 | +0.87(+2.58%) |
Nov 22, 2017 | 34.03 | 34.71 | 33.74 | 33.74 | 14,680 | -0.79(-2.29%) |
Nov 21, 2017 | 33.96 | 39.50 | 33.79 | 34.53 | 16,550 | +0.68(+2.01%) |
Nov 20, 2017 | 33.00 | 33.93 | 33.00 | 33.85 | 21,129 | +0.66(+2.00%) |
Nov 17, 2017 | 32.72 | 33.88 | 32.58 | 33.19 | 10,277 | +0.22(+0.67%) |
Nov 16, 2017 | 32.42 | 33.23 | 32.33 | 32.97 | 25,315 | +0.69(+2.13%) |
Nov 15, 2017 | 32.05 | 32.44 | 32.05 | 32.28 | 20,167 | +0.09(+0.29%) |
Nov 14, 2017 | 32.71 | 33.06 | 32.03 | 32.18 | 15,177 | -0.61(-1.86%) |
Nov 13, 2017 | 33.51 | 33.51 | 32.67 | 32.79 | 6,381 | -0.92(-2.72%) |
Nov 10, 2017 | 33.85 | 34.46 | 33.67 | 33.71 | 8,124 | -0.16(-0.47%) |
Nov 09, 2017 | 33.87 | 33.92 | 33.47 | 33.87 | 7,337 | -0.06(-0.16%) |
Nov 08, 2017 | 33.36 | 34.11 | 33.36 | 33.92 | 10,471 | +0.35(+1.04%) |
Nov 07, 2017 | 33.86 | 34.19 | 32.94 | 33.58 | 73,284 | +0.34(+1.02%) |
Nov 06, 2017 | 33.12 | 33.47 | 32.61 | 33.24 | 6,046 | +0.11(+0.33%) |
Nov 03, 2017 | 33.12 | 33.91 | 32.92 | 33.12 | 50,788 | -0.03(-0.10%) |
Nov 02, 2017 | 32.63 | 33.16 | 32.61 | 33.16 | 6,724 | +0.47(+1.45%) |
Nov 01, 2017 | 33.30 | 33.30 | 32.00 | 32.68 | 7,481 | -0.53(-1.60%) |
Oct 31, 2017 | 33.61 | 33.61 | 33.08 | 33.21 | 9,872 | -0.20(-0.59%) |
Oct 30, 2017 | 34.11 | 34.11 | 32.85 | 33.41 | 4,869 | -0.97(-2.81%) |
Oct 27, 2017 | 34.19 | 34.41 | 33.96 | 34.38 | 18,476 | -0.04(-0.12%) |
Oct 26, 2017 | 33.95 | 34.88 | 33.92 | 34.41 | 26,901 | +0.41(+1.21%) |
Oct 25, 2017 | 34.03 | 34.11 | 33.99 | 34.00 | 4,319 | +0.13(+0.40%) |
Oct 24, 2017 | 34.34 | 34.34 | 33.79 | 33.87 | 13,938 | -0.06(-0.19%) |
Oct 23, 2017 | 34.16 | 34.51 | 33.77 | 33.93 | 10,621 | -0.77(-2.21%) |
Oct 20, 2017 | 34.83 | 34.83 | 33.61 | 34.70 | 12,705 | +0.17(+0.48%) |
Oct 19, 2017 | 34.07 | 34.53 | 34.07 | 34.53 | 10,992 | +0.03(+0.09%) |
Oct 18, 2017 | 34.42 | 34.65 | 33.98 | 34.50 | 18,817 | +0.01(+0.02%) |
Oct 17, 2017 | 34.03 | 34.57 | 33.90 | 34.49 | 13,301 | +0.23(+0.67%) |
Oct 16, 2017 | 34.64 | 34.64 | 34.11 | 34.26 | 22,231 | -0.21(-0.60%) |
Oct 13, 2017 | 34.64 | 34.64 | 34.08 | 34.47 | 13,233 | +0.01(+0.02%) |
Oct 12, 2017 | 34.36 | 34.67 | 34.36 | 34.46 | 9,212 | -0.12(-0.34%) |
Oct 11, 2017 | 34.45 | 34.73 | 34.45 | 34.58 | 15,206 | -0.06(-0.16%) |
Oct 10, 2017 | 34.03 | 34.77 | 34.03 | 34.64 | 21,308 | +0.61(+1.79%) |
Oct 09, 2017 | 34.04 | 34.11 | 33.76 | 34.03 | 11,706 | -0.02(-0.07%) |
Oct 06, 2017 | 33.45 | 34.38 | 32.99 | 34.05 | 46,703 | +0.59(+1.75%) |
Oct 05, 2017 | 33.81 | 33.87 | 33.24 | 33.47 | 50,723 | -0.32(-0.96%) |
Oct 04, 2017 | 33.87 | 34.19 | 33.70 | 33.79 | 9,289 | -0.19(-0.56%) |
Oct 03, 2017 | 34.04 | 34.38 | 33.80 | 33.98 | 17,040 | -0.02(-0.07%) |
Oct 02, 2017 | 33.16 | 34.19 | 32.73 | 34.00 | 20,993 | +0.45(+1.34%) |
Sep 29, 2017 | 33.45 | 33.86 | 32.57 | 33.55 | 16,864 | -0.14(-0.42%) |
Sep 28, 2017 | 33.35 | 33.91 | 33.32 | 33.69 | 18,562 | +0.13(+0.40%) |
Sep 27, 2017 | 33.29 | 34.00 | 32.48 | 33.56 | 26,030 | +0.48(+1.46%) |
Sep 26, 2017 | 32.52 | 33.12 | 32.30 | 33.08 | 16,007 | +0.60(+1.85%) |
Sep 25, 2017 | 32.63 | 32.63 | 31.96 | 32.48 | 11,743 | -0.45(-1.37%) |
Sep 22, 2017 | 32.52 | 33.40 | 32.17 | 32.93 | 16,163 | +0.47(+1.46%) |
Sep 21, 2017 | 31.72 | 32.82 | 31.72 | 32.45 | 40,265 | +0.74(+2.32%) |
Sep 20, 2017 | 31.50 | 31.84 | 31.22 | 31.72 | 22,084 | +0.37(+1.19%) |
Sep 19, 2017 | 31.33 | 31.88 | 31.11 | 31.34 | 33,762 | -0.29(-0.93%) |
Sep 18, 2017 | 32.21 | 32.21 | 31.27 | 31.64 | 21,007 | -0.48(-1.50%) |
Sep 15, 2017 | 32.92 | 32.92 | 32.11 | 32.12 | 83,998 | -0.66(-2.03%) |
Sep 14, 2017 | 32.55 | 33.68 | 32.54 | 32.78 | 15,978 | -0.24(-0.72%) |
Sep 13, 2017 | 32.33 | 33.15 | 32.10 | 33.02 | 22,242 | +0.68(+2.10%) |
Sep 12, 2017 | 32.05 | 33.04 | 32.05 | 32.34 | 28,065 | -0.02(-0.07%) |
Sep 11, 2017 | 31.26 | 32.81 | 31.26 | 32.37 | 48,686 | +0.63(+2.00%) |
Sep 08, 2017 | 31.56 | 31.98 | 31.38 | 31.73 | 23,561 | +0.44(+1.39%) |
Sep 07, 2017 | 31.57 | 31.57 | 31.03 | 31.30 | 17,524 | -0.21(-0.65%) |
Sep 06, 2017 | 31.07 | 31.63 | 30.97 | 31.50 | 11,866 | +0.47(+1.53%) |
Sep 05, 2017 | 30.97 | 31.42 | 30.81 | 31.03 | 17,733 | -0.46(-1.46%) |
Sep 01, 2017 | 31.83 | 31.83 | 31.21 | 31.49 | 8,179 | -0.50(-1.56%) |
Aug 31, 2017 | 31.65 | 32.04 | 31.61 | 31.99 | 16,626 | +0.58(+1.84%) |
Aug 30, 2017 | 31.22 | 31.73 | 31.06 | 31.41 | 22,630 | +0.33(+1.07%) |
Aug 29, 2017 | 30.88 | 31.53 | 30.88 | 31.08 | 17,495 | -0.18(-0.58%) |
Aug 28, 2017 | 31.27 | 31.48 | 31.02 | 31.26 | 8,991 | +0.13(+0.43%) |
Aug 25, 2017 | 30.94 | 31.58 | 30.93 | 31.12 | 7,779 | +0.17(+0.54%) |
Aug 24, 2017 | 30.94 | 30.97 | 30.93 | 30.96 | 4,194 | -0.01(-0.03%) |
Aug 23, 2017 | 31.14 | 31.14 | 30.74 | 30.96 | 26,996 | -0.26(-0.84%) |
Aug 22, 2017 | 31.22 | 31.46 | 30.86 | 31.23 | 10,156 | -0.03(-0.10%) |
Aug 21, 2017 | 31.26 | 31.27 | 30.96 | 31.26 | 17,249 | +0.00(+0.00%) |
Aug 18, 2017 | 30.55 | 31.50 | 30.55 | 31.26 | 19,440 | +0.24(+0.77%) |
Aug 17, 2017 | 30.74 | 32.12 | 30.49 | 31.02 | 14,107 | +0.10(+0.33%) |
Aug 16, 2017 | 30.94 | 30.94 | 30.82 | 30.92 | 6,430 | +0.05(+0.15%) |
Aug 15, 2017 | 30.79 | 30.93 | 30.55 | 30.87 | 5,177 | -0.09(-0.31%) |
Aug 14, 2017 | 30.86 | 31.37 | 30.85 | 30.96 | 8,327 | +0.10(+0.33%) |
Aug 11, 2017 | 30.84 | 30.99 | 30.63 | 30.86 | 18,121 | +0.00(+0.00%) |
Aug 10, 2017 | 30.51 | 31.06 | 30.29 | 30.86 | 40,170 | -0.01(-0.03%) |
Aug 09, 2017 | 29.69 | 31.74 | 29.49 | 30.87 | 23,019 | +1.01(+3.37%) |
Aug 08, 2017 | 30.47 | 30.78 | 29.80 | 29.86 | 12,069 | -0.92(-2.98%) |
Aug 07, 2017 | 30.55 | 30.96 | 30.03 | 30.78 | 11,854 | +0.33(+1.09%) |
Aug 04, 2017 | 29.67 | 30.77 | 29.67 | 30.45 | 13,190 | +0.72(+2.42%) |
Aug 03, 2017 | 30.20 | 30.20 | 29.73 | 29.73 | 2,959 | -0.34(-1.13%) |
Aug 02, 2017 | 30.58 | 30.63 | 30.04 | 30.07 | 9,653 | -0.74(-2.41%) |
Aug 01, 2017 | 30.36 | 30.81 | 30.21 | 30.81 | 6,571 | +0.14(+0.46%) |
Jul 31, 2017 | 30.17 | 30.78 | 30.09 | 30.67 | 8,145 | +0.01(+0.03%) |
Jul 28, 2017 | 30.50 | 30.80 | 30.47 | 30.66 | 11,305 | +0.17(+0.54%) |
Jul 27, 2017 | 30.58 | 30.62 | 29.84 | 30.50 | 9,290 | -0.12(-0.39%) |
Jul 26, 2017 | 30.97 | 30.97 | 30.60 | 30.62 | 18,767 | -0.24(-0.77%) |
Jul 25, 2017 | 31.10 | 31.10 | 30.66 | 30.85 | 13,826 | +0.11(+0.36%) |
Jul 24, 2017 | 30.79 | 31.07 | 30.64 | 30.74 | 9,341 | -0.01(-0.03%) |
Jul 21, 2017 | 31.15 | 31.33 | 30.62 | 30.75 | 17,967 | -0.23(-0.74%) |
Jul 20, 2017 | 31.42 | 30.64 | 30.98 | 10,826 | -0.39(-1.24%) | |
Jul 19, 2017 | 31.15 | 31.61 | 30.79 | 31.37 | 12,115 | +0.16(+0.51%) |
Jul 18, 2017 | 31.26 | 31.26 | 30.86 | 31.21 | 3,927 | -0.20(-0.63%) |
Jul 17, 2017 | 31.32 | 32.02 | 31.25 | 31.41 | 16,099 | +0.00(+0.00%) |
Jul 14, 2017 | 31.71 | 31.81 | 31.37 | 31.41 | 7,592 | -0.23(-0.73%) |
Jul 13, 2017 | 32.92 | 32.92 | 31.41 | 31.64 | 7,848 | +0.13(+0.40%) |
Jul 12, 2017 | 30.94 | 31.72 | 30.57 | 31.51 | 17,360 | +0.66(+2.13%) |
Jul 11, 2017 | 30.70 | 30.98 | 30.23 | 30.85 | 15,353 | +0.25(+0.80%) |
Jul 10, 2017 | 30.83 | 30.98 | 30.51 | 30.61 | 4,869 | -0.41(-1.33%) |
Jul 07, 2017 | 31.10 | 31.46 | 30.87 | 31.02 | 12,024 | +0.09(+0.31%) |
Jul 06, 2017 | 30.98 | 31.12 | 30.56 | 30.93 | 14,198 | -0.24(-0.76%) |
Jul 05, 2017 | 30.68 | 32.28 | 30.67 | 31.16 | 48,222 | +0.40(+1.31%) |
Jul 03, 2017 | 30.77 | 31.50 | 30.66 | 30.76 | 5,631 | +0.08(+0.26%) |
Jun 30, 2017 | 30.72 | 31.07 | 30.24 | 30.68 | 43,420 | -0.43(-1.37%) |
Jun 29, 2017 | 31.41 | 31.80 | 30.88 | 31.11 | 15,103 | -0.31(-0.98%) |
Jun 28, 2017 | 30.97 | 31.82 | 30.43 | 31.42 | 5,747 | +0.51(+1.66%) |
Jun 27, 2017 | 31.28 | 31.99 | 30.73 | 30.90 | 9,559 | -0.40(-1.29%) |
Jun 26, 2017 | 31.42 | 31.93 | 30.89 | 31.30 | 19,157 | -0.13(-0.40%) |
Jun 23, 2017 | 31.30 | 31.60 | 30.94 | 31.43 | 77,306 | +0.12(+0.38%) |
Jun 22, 2017 | 31.02 | 31.32 | 30.51 | 31.31 | 14,326 | +0.45(+1.46%) |
Jun 21, 2017 | 31.23 | 31.56 | 30.83 | 30.86 | 17,384 | -0.15(-0.48%) |
Jun 20, 2017 | 31.19 | 31.42 | 30.64 | 31.01 | 20,622 | -0.01(-0.03%) |
Jun 19, 2017 | 32.14 | 32.44 | 30.86 | 31.02 | 29,696 | -1.77(-5.41%) |
Jun 16, 2017 | 30.87 | 32.88 | 30.24 | 32.79 | 93,659 | +1.57(+5.02%) |
Jun 15, 2017 | 30.73 | 31.51 | 30.28 | 31.23 | 27,364 | +0.25(+0.79%) |
Jun 14, 2017 | 30.90 | 31.03 | 30.38 | 30.98 | 14,995 | +0.18(+0.59%) |
Jun 13, 2017 | 30.32 | 30.99 | 30.32 | 30.80 | 14,233 | +0.09(+0.28%) |
Jun 12, 2017 | 30.68 | 31.40 | 30.51 | 30.71 | 20,497 | -0.53(-1.70%) |
Jun 09, 2017 | 31.06 | 31.34 | 30.69 | 31.24 | 30,547 | +0.74(+2.41%) |
Jun 08, 2017 | 29.98 | 31.06 | 29.98 | 30.51 | 23,019 | +0.24(+0.78%) |
Jun 07, 2017 | 30.02 | 30.58 | 29.79 | 30.27 | 32,410 | +0.05(+0.16%) |
Jun 06, 2017 | 30.41 | 30.58 | 29.60 | 30.22 | 40,414 | -0.25(-0.83%) |
Jun 05, 2017 | 31.18 | 31.18 | 29.73 | 30.47 | 30,342 | -0.84(-2.68%) |
Jun 02, 2017 | 30.36 | 31.54 | 29.81 | 31.31 | 41,996 | +1.03(+3.40%) |