Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.44 | 35.94 | 35.30 | 35.41 | 5,783 | +0.18(+0.51%) |
May 30, 2018 | 35.24 | 35.96 | 35.03 | 35.23 | 13,270 | -0.21(-0.60%) |
May 29, 2018 | 35.97 | 35.97 | 34.90 | 35.44 | 7,800 | -0.04(-0.12%) |
May 25, 2018 | 35.49 | 35.49 | 35.49 | 0 | -0.27(-0.77%) | |
May 24, 2018 | 35.16 | 35.97 | 35.15 | 35.76 | 5,237 | -0.41(-1.14%) |
May 23, 2018 | 36.34 | 36.49 | 35.97 | 36.17 | 4,359 | +0.64(+1.81%) |
May 22, 2018 | 36.43 | 36.43 | 35.53 | 35.53 | 3,260 | -0.44(-1.21%) |
May 21, 2018 | 36.16 | 36.18 | 35.97 | 35.97 | 2,041 | +0.54(+1.52%) |
May 18, 2018 | 36.34 | 36.60 | 35.11 | 35.43 | 9,160 | -0.75(-2.08%) |
May 17, 2018 | 36.13 | 36.70 | 35.70 | 36.18 | 11,565 | +0.00(+0.00%) |
May 16, 2018 | 36.18 | 36.83 | 35.97 | 36.18 | 11,112 | +0.00(+0.00%) |
May 15, 2018 | 37.24 | 37.24 | 35.98 | 36.18 | 4,569 | +0.29(+0.81%) |
May 14, 2018 | 37.07 | 37.07 | 35.71 | 35.89 | 3,854 | -0.92(-2.51%) |
May 11, 2018 | 35.15 | 36.81 | 34.25 | 36.81 | 10,091 | +1.91(+5.47%) |
May 10, 2018 | 36.30 | 36.45 | 34.46 | 34.91 | 9,315 | -1.15(-3.18%) |
May 09, 2018 | 36.81 | 37.56 | 35.09 | 36.05 | 13,522 | -1.61(-4.27%) |
May 08, 2018 | 37.64 | 38.35 | 37.30 | 37.66 | 5,251 | -1.04(-2.70%) |
May 07, 2018 | 38.39 | 39.03 | 38.19 | 38.71 | 7,125 | +0.29(+0.76%) |
May 04, 2018 | 37.92 | 39.15 | 37.92 | 38.42 | 3,394 | -0.09(-0.24%) |
May 03, 2018 | 39.28 | 39.28 | 38.51 | 38.51 | 3,431 | -0.03(-0.07%) |
May 02, 2018 | 38.45 | 39.06 | 38.25 | 38.54 | 4,846 | +0.09(+0.22%) |
May 01, 2018 | 38.77 | 38.77 | 37.95 | 38.45 | 3,138 | +0.68(+1.79%) |
Apr 30, 2018 | 39.36 | 39.39 | 37.68 | 37.77 | 5,996 | -0.49(-1.28%) |
Apr 27, 2018 | 38.11 | 38.30 | 37.01 | 38.26 | 11,652 | -0.09(-0.22%) |
Apr 26, 2018 | 38.54 | 38.54 | 37.77 | 38.35 | 4,242 | +0.01(+0.02%) |
Apr 25, 2018 | 36.18 | 39.08 | 35.97 | 38.34 | 22,266 | +2.27(+6.29%) |
Apr 24, 2018 | 36.45 | 36.47 | 35.92 | 36.07 | 4,084 | +0.02(+0.05%) |
Apr 23, 2018 | 35.14 | 36.05 | 34.61 | 36.05 | 15,882 | +1.22(+3.52%) |
Apr 20, 2018 | 33.26 | 35.86 | 33.26 | 34.83 | 6,962 | +0.45(+1.30%) |
Apr 19, 2018 | 36.39 | 36.47 | 33.55 | 34.38 | 15,734 | -0.45(-1.28%) |
Apr 18, 2018 | 34.07 | 36.13 | 33.82 | 34.83 | 13,545 | +0.76(+2.24%) |
Apr 17, 2018 | 33.40 | 34.30 | 33.40 | 34.07 | 7,232 | +0.15(+0.43%) |
Apr 16, 2018 | 34.37 | 34.37 | 33.92 | 33.92 | 3,469 | -0.03(-0.10%) |
Apr 13, 2018 | 34.37 | 34.37 | 33.75 | 33.95 | 4,599 | -0.20(-0.58%) |
Apr 12, 2018 | 34.60 | 34.68 | 33.92 | 34.15 | 4,516 | -0.59(-1.70%) |
Apr 11, 2018 | 34.22 | 35.11 | 34.03 | 34.74 | 12,180 | +0.98(+2.92%) |
Apr 10, 2018 | 33.33 | 34.24 | 33.33 | 33.76 | 3,789 | -0.33(-0.95%) |
Apr 09, 2018 | 34.13 | 34.25 | 34.08 | 34.08 | 3,612 | +0.31(+0.91%) |
Apr 06, 2018 | 33.77 | 33.77 | 33.77 | 33.77 | 2,859 | -0.34(-1.00%) |
Apr 05, 2018 | 34.11 | 34.65 | 34.11 | 34.12 | 4,987 | -0.06(-0.18%) |
Apr 04, 2018 | 34.45 | 34.50 | 34.18 | 34.18 | 3,737 | +0.29(+0.86%) |
Apr 03, 2018 | 34.05 | 34.94 | 33.83 | 33.89 | 9,155 | -0.82(-2.37%) |
Apr 02, 2018 | 35.35 | 35.35 | 34.01 | 34.71 | 4,360 | +0.14(+0.40%) |
Mar 29, 2018 | 34.57 | 34.57 | 34.57 | 0 | -0.18(-0.52%) | |
Mar 28, 2018 | 35.51 | 36.08 | 33.88 | 34.75 | 7,412 | +0.58(+1.70%) |
Mar 27, 2018 | 34.73 | 35.35 | 34.00 | 34.17 | 4,574 | -0.38(-1.09%) |
Mar 26, 2018 | 35.03 | 35.90 | 34.11 | 34.55 | 15,980 | +0.21(+0.62%) |
Mar 23, 2018 | 34.44 | 35.24 | 32.76 | 34.33 | 18,897 | +0.12(+0.35%) |
Mar 22, 2018 | 34.88 | 34.89 | 34.00 | 34.21 | 4,581 | -0.58(-1.67%) |
Mar 21, 2018 | 35.77 | 35.77 | 34.78 | 34.79 | 5,814 | -1.44(-3.98%) |
Mar 20, 2018 | 36.02 | 36.70 | 34.99 | 36.23 | 24,272 | -0.13(-0.35%) |
Mar 19, 2018 | 34.70 | 36.68 | 32.78 | 36.36 | 20,646 | +1.39(+3.98%) |
Mar 16, 2018 | 32.00 | 34.98 | 31.62 | 34.97 | 68,395 | +2.89(+8.99%) |
Mar 15, 2018 | 31.89 | 32.44 | 31.30 | 32.09 | 4,517 | +0.53(+1.68%) |
Mar 14, 2018 | 31.34 | 32.34 | 31.31 | 31.56 | 2,523 | -0.62(-1.94%) |
Mar 13, 2018 | 32.58 | 32.58 | 32.00 | 32.18 | 14,808 | -0.56(-1.72%) |
Mar 12, 2018 | 32.80 | 32.87 | 31.66 | 32.74 | 13,593 | -0.17(-0.52%) |
Mar 09, 2018 | 32.42 | 32.91 | 32.15 | 32.91 | 3,591 | +0.86(+2.69%) |
Mar 08, 2018 | 30.90 | 32.68 | 30.66 | 32.05 | 8,157 | +0.85(+2.71%) |
Mar 07, 2018 | 31.05 | 32.01 | 30.96 | 31.21 | 8,424 | -0.20(-0.65%) |
Mar 06, 2018 | 30.49 | 31.49 | 30.49 | 31.41 | 4,618 | +0.04(+0.14%) |
Mar 05, 2018 | 31.07 | 32.48 | 30.52 | 31.37 | 11,198 | +0.27(+0.88%) |
Mar 02, 2018 | 29.62 | 31.51 | 29.62 | 31.10 | 5,997 | +1.20(+4.00%) |
Mar 01, 2018 | 31.62 | 31.62 | 29.55 | 29.90 | 14,479 | -1.68(-5.32%) |
Feb 28, 2018 | 32.44 | 32.92 | 31.33 | 31.58 | 8,471 | -1.28(-3.90%) |
Feb 27, 2018 | 33.29 | 33.29 | 31.96 | 32.86 | 4,996 | -1.08(-3.17%) |
Feb 26, 2018 | 33.70 | 33.94 | 33.67 | 33.94 | 5,250 | +0.24(+0.71%) |
Feb 23, 2018 | 33.30 | 33.70 | 32.91 | 33.70 | 3,091 | -0.19(-0.55%) |
Feb 22, 2018 | 33.04 | 33.89 | 32.71 | 33.89 | 8,557 | +0.60(+1.79%) |
Feb 21, 2018 | 32.72 | 33.61 | 32.65 | 33.29 | 4,722 | +0.85(+2.60%) |
Feb 20, 2018 | 33.11 | 33.11 | 32.15 | 32.45 | 10,514 | -0.79(-2.36%) |
Feb 16, 2018 | 33.23 | 33.23 | 33.23 | 0 | -0.18(-0.54%) | |
Feb 15, 2018 | 32.81 | 33.93 | 32.81 | 33.41 | 11,588 | +0.75(+2.30%) |
Feb 14, 2018 | 32.83 | 33.96 | 32.52 | 32.66 | 7,648 | -0.54(-1.63%) |
Feb 13, 2018 | 33.43 | 33.43 | 32.88 | 33.20 | 4,074 | -0.62(-1.83%) |
Feb 12, 2018 | 32.58 | 34.00 | 32.58 | 33.82 | 9,367 | +1.40(+4.32%) |
Feb 09, 2018 | 32.75 | 34.02 | 31.86 | 32.42 | 16,930 | -0.09(-0.29%) |
Feb 08, 2018 | 33.72 | 33.72 | 32.66 | 32.51 | 15,013 | -1.08(-3.20%) |
Feb 07, 2018 | 32.52 | 33.91 | 32.48 | 33.59 | 12,329 | +1.08(+3.34%) |
Feb 06, 2018 | 32.78 | 33.81 | 32.35 | 32.50 | 17,411 | -0.90(-2.68%) |
Feb 05, 2018 | 33.66 | 34.27 | 33.40 | 33.40 | 11,090 | -0.50(-1.49%) |
Feb 02, 2018 | 33.99 | 34.87 | 32.79 | 33.90 | 25,923 | -0.48(-1.39%) |
Feb 01, 2018 | 34.72 | 34.96 | 33.60 | 34.38 | 15,587 | -0.34(-0.98%) |
Jan 31, 2018 | 34.72 | 34.95 | 34.45 | 34.72 | 8,014 | -0.34(-0.97%) |
Jan 30, 2018 | 34.31 | 35.17 | 34.31 | 35.07 | 10,317 | +0.69(+2.01%) |
Jan 29, 2018 | 34.41 | 35.50 | 34.14 | 34.37 | 16,489 | -0.36(-1.03%) |
Jan 26, 2018 | 34.14 | 34.78 | 34.01 | 34.73 | 12,623 | +0.74(+2.19%) |
Jan 25, 2018 | 33.92 | 34.00 | 33.72 | 33.99 | 12,668 | +0.27(+0.81%) |
Jan 24, 2018 | 33.22 | 34.10 | 33.22 | 33.72 | 18,709 | +0.15(+0.43%) |
Jan 23, 2018 | 34.14 | 34.14 | 32.98 | 33.57 | 16,999 | -0.24(-0.71%) |
Jan 22, 2018 | 33.45 | 33.81 | 32.95 | 33.81 | 10,479 | +0.91(+2.78%) |
Jan 19, 2018 | 31.80 | 33.50 | 30.77 | 32.90 | 23,781 | +0.65(+2.01%) |
Jan 18, 2018 | 33.27 | 33.27 | 32.21 | 32.25 | 30,632 | -0.61(-1.84%) |
Jan 17, 2018 | 32.45 | 33.96 | 32.45 | 32.85 | 13,473 | +0.45(+1.40%) |
Jan 16, 2018 | 33.11 | 35.08 | 32.10 | 32.40 | 25,745 | -0.44(-1.35%) |
Jan 12, 2018 | 32.85 | 32.85 | 32.85 | 0 | -0.12(-0.36%) | |
Jan 11, 2018 | 32.62 | 33.38 | 32.10 | 32.97 | 22,972 | +0.58(+1.79%) |
Jan 10, 2018 | 33.01 | 33.44 | 32.39 | 32.39 | 21,827 | -0.78(-2.34%) |
Jan 09, 2018 | 33.67 | 33.67 | 31.59 | 33.16 | 6,791 | -0.39(-1.17%) |
Jan 08, 2018 | 33.49 | 34.05 | 32.31 | 33.55 | 19,904 | -0.09(-0.28%) |
Jan 05, 2018 | 33.70 | 33.81 | 33.29 | 33.65 | 14,061 | -0.08(-0.23%) |
Jan 04, 2018 | 33.69 | 34.00 | 33.49 | 33.73 | 8,989 | -0.32(-0.93%) |
Jan 03, 2018 | 33.90 | 34.62 | 33.07 | 34.04 | 11,575 | -0.04(-0.12%) |
Jan 02, 2018 | 34.68 | 36.26 | 33.83 | 34.08 | 20,281 | -0.74(-2.13%) |
Dec 29, 2017 | 34.83 | 34.83 | 34.83 | 0 | -0.20(-0.56%) | |
Dec 28, 2017 | 36.62 | 36.69 | 34.68 | 35.02 | 10,685 | -0.74(-2.08%) |
Dec 27, 2017 | 36.40 | 37.07 | 35.58 | 35.77 | 8,321 | -0.44(-1.23%) |
Dec 26, 2017 | 36.93 | 37.28 | 35.86 | 36.21 | 16,928 | -0.79(-2.15%) |
Dec 22, 2017 | 36.59 | 37.43 | 35.56 | 37.00 | 22,441 | +0.00(+0.00%) |
Dec 21, 2017 | 36.87 | 37.44 | 36.64 | 37.00 | 14,293 | -0.15(-0.41%) |
Dec 20, 2017 | 37.45 | 37.45 | 36.97 | 37.16 | 10,712 | +0.49(+1.35%) |
Dec 19, 2017 | 36.88 | 37.25 | 36.42 | 36.66 | 8,903 | -0.36(-0.97%) |
Dec 18, 2017 | 36.81 | 37.45 | 35.75 | 37.02 | 56,504 | +0.26(+0.69%) |
Dec 15, 2017 | 34.06 | 36.81 | 33.16 | 36.76 | 91,295 | +2.48(+7.22%) |
Dec 14, 2017 | 34.65 | 34.65 | 32.99 | 34.29 | 16,525 | -0.08(-0.22%) |
Dec 13, 2017 | 32.84 | 34.51 | 32.08 | 34.37 | 28,031 | +1.23(+3.70%) |
Dec 12, 2017 | 32.53 | 33.54 | 32.05 | 33.14 | 14,965 | +0.63(+1.94%) |
Dec 11, 2017 | 32.15 | 32.82 | 31.59 | 32.51 | 17,321 | -0.14(-0.42%) |
Dec 08, 2017 | 32.98 | 32.98 | 32.00 | 32.65 | 12,677 | -0.61(-1.84%) |
Dec 07, 2017 | 33.95 | 33.95 | 32.64 | 33.26 | 7,311 | +0.88(+2.71%) |
Dec 06, 2017 | 33.31 | 33.48 | 32.14 | 32.38 | 16,359 | -1.17(-3.48%) |
Dec 05, 2017 | 33.95 | 33.98 | 33.03 | 33.55 | 10,218 | -0.26(-0.76%) |
Dec 04, 2017 | 34.33 | 34.86 | 33.45 | 33.80 | 3,432 | +0.15(+0.46%) |
Dec 01, 2017 | 34.62 | 34.70 | 32.30 | 33.65 | 9,645 | -0.96(-2.78%) |
Nov 30, 2017 | 34.37 | 35.10 | 34.37 | 34.61 | 13,703 | +0.28(+0.82%) |
Nov 29, 2017 | 33.83 | 35.13 | 33.36 | 34.33 | 17,835 | +0.51(+1.51%) |
Nov 28, 2017 | 32.98 | 33.83 | 32.54 | 33.82 | 13,384 | +1.14(+3.49%) |
Nov 27, 2017 | 32.49 | 33.15 | 32.38 | 32.68 | 5,972 | -0.08(-0.23%) |
Nov 24, 2017 | 32.22 | 32.76 | 31.43 | 32.76 | 5,958 | +0.73(+2.29%) |
Nov 22, 2017 | 33.15 | 33.15 | 31.30 | 32.02 | 8,876 | -0.62(-1.90%) |
Nov 21, 2017 | 32.14 | 32.72 | 31.65 | 32.65 | 17,737 | +0.42(+1.29%) |
Nov 20, 2017 | 30.82 | 32.23 | 30.82 | 32.23 | 11,309 | -0.10(-0.32%) |
Nov 17, 2017 | 31.28 | 32.52 | 31.28 | 32.33 | 10,555 | +0.15(+0.48%) |
Nov 16, 2017 | 30.50 | 32.34 | 30.31 | 32.18 | 14,768 | +1.75(+5.76%) |
Nov 15, 2017 | 30.55 | 30.58 | 30.21 | 30.42 | 9,101 | -0.08(-0.25%) |
Nov 14, 2017 | 30.94 | 30.98 | 29.96 | 30.50 | 4,805 | -0.02(-0.06%) |
Nov 13, 2017 | 30.33 | 30.60 | 29.88 | 30.52 | 5,837 | +0.00(+0.00%) |
Nov 10, 2017 | 30.71 | 31.59 | 30.32 | 30.52 | 5,042 | -0.06(-0.19%) |
Nov 09, 2017 | 30.30 | 30.73 | 30.27 | 30.58 | 5,636 | -0.07(-0.22%) |
Nov 08, 2017 | 30.99 | 30.99 | 29.33 | 30.65 | 23,806 | -0.53(-1.69%) |
Nov 07, 2017 | 31.57 | 32.30 | 31.15 | 31.17 | 3,261 | -0.95(-2.97%) |
Nov 06, 2017 | 31.67 | 32.46 | 31.67 | 32.13 | 6,098 | +0.58(+1.83%) |
Nov 03, 2017 | 31.85 | 31.91 | 31.53 | 31.55 | 9,092 | -0.71(-2.19%) |
Nov 02, 2017 | 30.92 | 32.33 | 30.72 | 32.25 | 9,991 | +1.18(+3.81%) |
Nov 01, 2017 | 31.83 | 32.80 | 30.92 | 31.07 | 9,380 | -0.43(-1.38%) |
Oct 31, 2017 | 31.66 | 33.03 | 31.42 | 31.51 | 16,452 | +0.08(+0.24%) |
Oct 30, 2017 | 33.62 | 33.62 | 30.83 | 31.43 | 11,825 | -3.02(-8.77%) |
Oct 27, 2017 | 33.89 | 34.66 | 33.21 | 34.45 | 12,948 | +0.73(+2.17%) |
Oct 26, 2017 | 35.00 | 35.00 | 33.68 | 33.72 | 7,621 | -1.12(-3.22%) |
Oct 25, 2017 | 35.34 | 35.34 | 34.14 | 34.84 | 5,624 | -0.11(-0.32%) |
Oct 24, 2017 | 33.73 | 35.38 | 33.73 | 34.95 | 20,654 | +1.13(+3.35%) |
Oct 23, 2017 | 33.51 | 34.12 | 33.36 | 33.82 | 8,837 | -0.37(-1.10%) |
Oct 20, 2017 | 33.52 | 34.26 | 33.27 | 34.19 | 7,288 | +0.89(+2.68%) |
Oct 19, 2017 | 33.34 | 33.79 | 32.25 | 33.30 | 10,440 | -0.09(-0.25%) |
Oct 18, 2017 | 35.59 | 35.59 | 32.52 | 33.39 | 16,087 | -1.40(-4.01%) |
Oct 17, 2017 | 30.55 | 36.12 | 30.55 | 34.78 | 10,359 | -1.29(-3.56%) |
Oct 16, 2017 | 35.74 | 36.65 | 35.22 | 36.07 | 54,641 | +0.69(+1.95%) |
Oct 13, 2017 | 34.68 | 35.48 | 34.26 | 35.38 | 9,850 | +0.34(+0.97%) |
Oct 12, 2017 | 34.79 | 35.62 | 34.67 | 35.04 | 14,026 | +0.56(+1.63%) |
Oct 11, 2017 | 34.99 | 35.70 | 34.38 | 34.48 | 24,357 | -0.68(-1.94%) |
Oct 10, 2017 | 32.55 | 35.23 | 32.55 | 35.16 | 35,367 | +2.10(+6.36%) |
Oct 09, 2017 | 31.86 | 33.18 | 31.86 | 33.05 | 15,603 | +0.83(+2.56%) |
Oct 06, 2017 | 32.10 | 32.32 | 31.72 | 32.23 | 7,974 | +0.09(+0.29%) |
Oct 05, 2017 | 31.59 | 32.39 | 31.48 | 32.14 | 11,807 | +0.32(+1.02%) |
Oct 04, 2017 | 32.19 | 32.38 | 31.25 | 31.81 | 11,655 | -0.66(-2.04%) |
Oct 03, 2017 | 33.18 | 33.18 | 31.22 | 32.48 | 25,206 | -0.07(-0.21%) |
Oct 02, 2017 | 31.10 | 32.55 | 31.10 | 32.54 | 13,612 | +1.52(+4.91%) |
Sep 29, 2017 | 30.51 | 31.29 | 30.51 | 31.02 | 13,638 | +0.04(+0.14%) |
Sep 28, 2017 | 31.13 | 31.13 | 30.50 | 30.98 | 18,972 | +0.38(+1.25%) |
Sep 27, 2017 | 30.72 | 31.91 | 29.95 | 30.59 | 66,334 | -0.01(-0.03%) |
Sep 26, 2017 | 29.82 | 32.26 | 29.56 | 30.60 | 34,917 | +0.48(+1.58%) |
Sep 25, 2017 | 30.25 | 30.25 | 29.24 | 30.13 | 22,617 | -0.01(-0.03%) |
Sep 22, 2017 | 29.45 | 30.21 | 29.45 | 30.14 | 22,172 | +0.16(+0.54%) |
Sep 21, 2017 | 30.07 | 30.53 | 28.84 | 29.97 | 22,363 | +0.39(+1.32%) |
Sep 20, 2017 | 28.62 | 29.68 | 28.62 | 29.58 | 42,494 | +0.52(+1.78%) |
Sep 19, 2017 | 28.55 | 29.66 | 27.89 | 29.07 | 52,535 | +0.61(+2.16%) |
Sep 18, 2017 | 31.38 | 31.38 | 28.24 | 28.45 | 160,315 | -3.46(-10.83%) |
Sep 15, 2017 | 34.34 | 34.34 | 31.46 | 31.91 | 445,741 | -2.50(-7.26%) |
Sep 14, 2017 | 36.48 | 36.48 | 34.40 | 34.40 | 140,917 | -2.34(-6.38%) |
Sep 13, 2017 | 35.80 | 37.22 | 35.80 | 36.75 | 199,689 | -0.14(-0.37%) |
Sep 12, 2017 | 35.01 | 37.08 | 35.01 | 36.88 | 63,326 | +1.49(+4.20%) |
Sep 11, 2017 | 34.99 | 35.45 | 34.40 | 35.40 | 92,854 | +0.64(+1.84%) |
Sep 08, 2017 | 33.29 | 34.77 | 33.29 | 34.76 | 82,084 | -0.03(-0.09%) |
Sep 07, 2017 | 34.34 | 35.37 | 33.06 | 34.79 | 88,524 | +0.64(+1.86%) |
Sep 06, 2017 | 32.90 | 34.77 | 31.80 | 34.15 | 87,351 | +2.35(+7.40%) |
Sep 05, 2017 | 28.83 | 32.59 | 28.81 | 31.80 | 117,823 | +2.97(+10.29%) |
Sep 01, 2017 | 27.98 | 28.83 | 27.98 | 28.83 | 20,119 | +0.44(+1.55%) |
Aug 31, 2017 | 27.60 | 28.41 | 27.45 | 28.39 | 34,191 | +0.41(+1.47%) |
Aug 30, 2017 | 26.28 | 27.98 | 26.28 | 27.98 | 29,457 | +1.70(+6.45%) |
Aug 29, 2017 | 26.22 | 26.29 | 26.07 | 26.28 | 6,972 | +0.00(+0.00%) |
Aug 28, 2017 | 26.20 | 26.29 | 25.76 | 26.28 | 11,831 | +0.08(+0.31%) |
Aug 25, 2017 | 26.29 | 26.46 | 25.83 | 26.20 | 20,492 | +0.17(+0.67%) |
Aug 24, 2017 | 25.44 | 26.03 | 25.33 | 26.03 | 13,498 | +1.10(+4.42%) |
Aug 23, 2017 | 24.92 | 24.93 | 24.29 | 24.92 | 24,252 | +0.89(+3.69%) |
Aug 22, 2017 | 23.89 | 24.16 | 23.82 | 24.04 | 14,984 | +0.45(+1.91%) |
Aug 21, 2017 | 23.42 | 23.59 | 23.09 | 23.59 | 12,567 | +0.17(+0.71%) |
Aug 18, 2017 | 22.94 | 23.98 | 22.94 | 23.42 | 18,838 | -0.14(-0.59%) |
Aug 17, 2017 | 23.56 | 23.56 | 23.56 | 23.56 | 3,158 | -0.07(-0.31%) |
Aug 16, 2017 | 23.64 | 23.64 | 23.64 | 23.64 | 2,342 | +0.09(+0.38%) |
Aug 15, 2017 | 23.89 | 23.96 | 23.14 | 23.55 | 8,222 | -0.43(-1.79%) |
Aug 14, 2017 | 24.00 | 24.14 | 23.92 | 23.98 | 25,351 | +0.17(+0.73%) |
Aug 11, 2017 | 23.85 | 24.30 | 23.78 | 23.80 | 5,026 | -0.04(-0.16%) |
Aug 10, 2017 | 24.25 | 24.29 | 23.74 | 23.84 | 17,619 | -0.97(-3.90%) |
Aug 09, 2017 | 24.87 | 25.01 | 24.81 | 24.81 | 4,486 | -0.37(-1.47%) |
Aug 08, 2017 | 25.54 | 25.54 | 25.08 | 25.18 | 3,792 | -0.47(-1.82%) |
Aug 07, 2017 | 25.08 | 25.64 | 25.08 | 25.64 | 1,809 | +0.08(+0.31%) |
Aug 04, 2017 | 25.44 | 25.57 | 25.29 | 25.56 | 3,026 | +0.12(+0.48%) |
Aug 03, 2017 | 25.42 | 25.44 | 25.23 | 25.44 | 4,486 | +0.01(+0.05%) |
Aug 02, 2017 | 25.25 | 25.65 | 25.21 | 25.43 | 13,350 | -0.24(-0.94%) |
Aug 01, 2017 | 25.37 | 25.67 | 25.37 | 25.67 | 8,028 | +0.38(+1.49%) |
Jul 31, 2017 | 24.87 | 25.29 | 24.87 | 25.29 | 5,809 | +0.32(+1.27%) |
Jul 28, 2017 | 25.57 | 25.57 | 24.97 | 24.97 | 3,913 | +0.12(+0.48%) |
Jul 27, 2017 | 25.60 | 25.60 | 24.85 | 24.85 | 10,496 | -0.38(-1.50%) |
Jul 26, 2017 | 25.58 | 25.58 | 25.23 | 25.23 | 1,405 | -0.40(-1.55%) |
Jul 25, 2017 | 25.15 | 25.63 | 25.11 | 25.63 | 15,307 | +0.88(+3.55%) |
Jul 24, 2017 | 24.41 | 25.14 | 24.40 | 24.75 | 28,507 | +0.22(+0.92%) |
Jul 21, 2017 | 25.17 | 25.17 | 24.53 | 24.53 | 18,999 | -0.58(-2.30%) |
Jul 20, 2017 | 24.90 | 25.15 | 24.90 | 25.10 | 3,752 | -0.02(-0.07%) |
Jul 19, 2017 | 25.31 | 25.73 | 25.01 | 25.12 | 17,862 | -0.15(-0.59%) |
Jul 18, 2017 | 25.31 | 25.57 | 25.27 | 25.27 | 3,733 | -0.55(-2.12%) |
Jul 17, 2017 | 25.99 | 25.99 | 25.65 | 25.82 | 6,809 | -0.47(-1.79%) |
Jul 14, 2017 | 25.98 | 26.29 | 25.86 | 26.29 | 4,771 | +0.13(+0.49%) |
Jul 13, 2017 | 25.97 | 26.16 | 25.88 | 26.16 | 5,715 | -0.17(-0.64%) |
Jul 12, 2017 | 25.73 | 26.33 | 25.73 | 26.33 | 19,900 | +0.14(+0.52%) |
Jul 11, 2017 | 25.71 | 26.19 | 25.69 | 26.19 | 9,116 | +0.16(+0.60%) |
Jul 10, 2017 | 26.71 | 26.94 | 26.04 | 26.04 | 11,937 | -1.00(-3.70%) |
Jul 07, 2017 | 27.44 | 27.44 | 26.53 | 27.04 | 33,267 | -0.07(-0.25%) |
Jul 06, 2017 | 27.44 | 27.07 | 27.10 | 33,807 | -0.18(-0.65%) | |
Jul 05, 2017 | 26.72 | 27.44 | 26.72 | 27.28 | 37,165 | +0.59(+2.19%) |
Jul 03, 2017 | 26.16 | 26.92 | 25.82 | 26.70 | 38,194 | +0.41(+1.56%) |
Jun 30, 2017 | 27.35 | 27.35 | 24.99 | 26.29 | 115,675 | -0.23(-0.86%) |
Jun 29, 2017 | 26.69 | 27.09 | 25.76 | 26.51 | 87,764 | +0.23(+0.87%) |
Jun 28, 2017 | 25.15 | 26.29 | 24.84 | 26.29 | 35,236 | +1.27(+5.08%) |
Jun 27, 2017 | 24.55 | 25.12 | 24.51 | 25.01 | 52,917 | +0.64(+2.61%) |
Jun 26, 2017 | 22.80 | 24.38 | 22.80 | 24.38 | 97,925 | +0.64(+2.72%) |
Jun 23, 2017 | 22.05 | 23.73 | 20.84 | 23.73 | 1,124,549 | +2.23(+10.37%) |
Jun 22, 2017 | 20.99 | 22.05 | 20.99 | 21.50 | 32,582 | +0.20(+0.94%) |
Jun 21, 2017 | 20.76 | 22.78 | 20.63 | 21.30 | 21,902 | +0.36(+1.71%) |
Jun 20, 2017 | 21.60 | 21.60 | 20.62 | 20.95 | 26,961 | -0.65(-3.03%) |
Jun 19, 2017 | 22.44 | 22.78 | 21.33 | 21.60 | 21,995 | -1.52(-6.57%) |
Jun 16, 2017 | 21.94 | 23.60 | 21.32 | 23.12 | 20,881 | +1.21(+5.51%) |
Jun 15, 2017 | 21.89 | 21.94 | 21.30 | 21.91 | 16,967 | +0.31(+1.45%) |
Jun 14, 2017 | 20.68 | 21.94 | 20.67 | 21.60 | 17,299 | -0.27(-1.25%) |
Jun 13, 2017 | 21.82 | 21.94 | 21.09 | 21.87 | 26,864 | +0.53(+2.47%) |
Jun 12, 2017 | 23.73 | 23.73 | 21.18 | 21.35 | 16,763 | -0.43(-1.99%) |
Jun 09, 2017 | 21.52 | 21.98 | 21.52 | 21.78 | 12,176 | -0.11(-0.52%) |
Jun 08, 2017 | 21.97 | 22.36 | 21.89 | 21.89 | 14,836 | -0.25(-1.14%) |
Jun 07, 2017 | 22.14 | 22.36 | 21.94 | 22.15 | 7,639 | -0.51(-2.25%) |
Jun 06, 2017 | 22.87 | 23.62 | 22.03 | 22.66 | 26,591 | -0.99(-4.17%) |
Jun 05, 2017 | 24.04 | 24.04 | 23.20 | 23.65 | 11,693 | -0.40(-1.67%) |
Jun 02, 2017 | 23.10 | 24.26 | 22.53 | 24.05 | 28,869 | +1.13(+4.95%) |