Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 33.45 | 34.02 | 33.34 | 33.76 | 1,500,900 | +0.40(+1.20%) |
Feb 27, 2018 | 33.69 | 33.90 | 33.14 | 33.36 | 1,397,429 | -0.31(-0.94%) |
Feb 26, 2018 | 33.89 | 34.06 | 33.46 | 33.68 | 1,188,841 | +0.02(+0.06%) |
Feb 23, 2018 | 32.78 | 33.76 | 32.50 | 33.66 | 1,888,623 | +1.16(+3.58%) |
Feb 22, 2018 | 32.41 | 32.49 | 2,253,834 | -0.92(-2.74%) | ||
Feb 21, 2018 | 33.64 | 34.37 | 32.92 | 33.41 | 6,288,734 | -2.47(-6.89%) |
Feb 20, 2018 | 35.06 | 36.07 | 35.03 | 35.88 | 2,721,684 | +0.25(+0.70%) |
Feb 16, 2018 | 35.63 | 35.63 | 35.63 | 0 | +0.02(+0.05%) | |
Feb 15, 2018 | 35.09 | 35.62 | 34.65 | 35.62 | 2,390,490 | +0.89(+2.56%) |
Feb 14, 2018 | 35.49 | 33.99 | 34.73 | 2,159,667 | +0.46(+1.34%) | |
Feb 13, 2018 | 33.59 | 34.35 | 33.53 | 34.27 | 2,018,196 | +0.65(+1.93%) |
Feb 12, 2018 | 34.14 | 34.42 | 33.62 | 33.62 | 15,093,793 | -0.26(-0.76%) |
Feb 09, 2018 | 34.84 | 35.05 | 32.73 | 33.88 | 4,051,253 | -0.71(-2.04%) |
Feb 08, 2018 | 36.04 | 36.16 | 34.54 | 34.58 | 2,752,235 | -1.48(-4.10%) |
Feb 07, 2018 | 36.49 | 36.83 | 35.97 | 36.06 | 1,713,609 | -0.22(-0.60%) |
Feb 06, 2018 | 34.74 | 36.65 | 34.58 | 36.28 | 1,293,977 | +0.40(+1.12%) |
Feb 05, 2018 | 36.54 | 36.83 | 35.05 | 35.88 | 983,810 | -0.94(-2.54%) |
Feb 02, 2018 | 37.77 | 37.80 | 36.56 | 36.82 | 1,114,517 | -1.27(-3.33%) |
Feb 01, 2018 | 37.70 | 38.59 | 37.64 | 38.09 | 1,505,831 | +0.42(+1.11%) |
Jan 31, 2018 | 37.36 | 37.88 | 37.20 | 37.67 | 1,003,629 | +0.59(+1.60%) |
Jan 30, 2018 | 36.92 | 37.53 | 36.84 | 37.08 | 593,087 | -0.31(-0.84%) |
Jan 29, 2018 | 37.43 | 37.74 | 37.03 | 37.39 | 974,115 | -0.13(-0.36%) |
Jan 26, 2018 | 37.88 | 37.90 | 37.09 | 37.52 | 1,360,146 | -0.27(-0.71%) |
Jan 25, 2018 | 37.09 | 37.92 | 36.91 | 37.79 | 1,365,806 | +0.74(+2.01%) |
Jan 24, 2018 | 36.79 | 37.31 | 36.54 | 37.05 | 1,157,579 | +0.33(+0.91%) |
Jan 23, 2018 | 35.88 | 37.08 | 35.88 | 36.71 | 1,581,543 | +0.94(+2.61%) |
Jan 22, 2018 | 36.12 | 36.47 | 35.42 | 35.78 | 1,152,947 | -0.24(-0.66%) |
Jan 19, 2018 | 35.50 | 36.03 | 35.42 | 36.02 | 703,063 | +0.55(+1.56%) |
Jan 18, 2018 | 35.72 | 35.81 | 35.00 | 35.46 | 722,677 | -0.05(-0.13%) |
Jan 17, 2018 | 35.14 | 35.54 | 35.04 | 35.51 | 1,235,058 | +1.00(+2.90%) |
Jan 16, 2018 | 35.37 | 35.48 | 34.37 | 34.51 | 748,669 | -0.31(-0.88%) |
Jan 12, 2018 | 34.81 | 34.81 | 34.81 | 0 | -0.31(-0.90%) | |
Jan 11, 2018 | 34.45 | 35.14 | 34.27 | 35.13 | 881,613 | +0.79(+2.31%) |
Jan 10, 2018 | 34.34 | 1,228,405 | -0.13(-0.39%) | |||
Jan 09, 2018 | 34.44 | 34.66 | 33.57 | 34.47 | 1,382,988 | +0.12(+0.36%) |
Jan 08, 2018 | 35.01 | 35.07 | 34.13 | 34.35 | 1,526,515 | -0.77(-2.20%) |
Jan 05, 2018 | 34.66 | 35.38 | 34.30 | 35.12 | 2,373,943 | +1.61(+4.81%) |
Jan 04, 2018 | 33.48 | 33.54 | 33.17 | 33.51 | 1,278,970 | +0.18(+0.54%) |
Jan 03, 2018 | 32.94 | 33.35 | 32.47 | 33.33 | 1,674,091 | +0.42(+1.28%) |
Jan 02, 2018 | 33.55 | 33.55 | 32.87 | 32.91 | 1,133,208 | -0.54(-1.63%) |
Dec 29, 2017 | 33.45 | 33.45 | 33.45 | 0 | -0.29(-0.85%) | |
Dec 28, 2017 | 33.84 | 34.02 | 33.58 | 33.74 | 452,250 | -0.06(-0.17%) |
Dec 27, 2017 | 33.88 | 33.96 | 33.66 | 33.79 | 445,302 | -0.09(-0.25%) |
Dec 26, 2017 | 33.54 | 34.27 | 33.37 | 33.88 | 917,840 | +0.28(+0.82%) |
Dec 22, 2017 | 34.03 | 34.19 | 33.50 | 33.60 | 1,036,774 | -0.52(-1.54%) |
Dec 21, 2017 | 33.15 | 34.14 | 32.80 | 34.13 | 1,227,233 | +1.28(+3.89%) |
Dec 20, 2017 | 33.52 | 33.58 | 32.61 | 32.85 | 1,407,245 | -0.59(-1.77%) |
Dec 19, 2017 | 33.35 | 33.60 | 32.98 | 33.44 | 961,478 | +0.30(+0.92%) |
Dec 18, 2017 | 31.48 | 33.47 | 31.40 | 33.14 | 2,571,797 | +2.33(+7.55%) |
Dec 15, 2017 | 30.37 | 31.02 | 30.13 | 30.81 | 2,477,319 | +0.49(+1.60%) |
Dec 14, 2017 | 30.91 | 30.95 | 30.20 | 30.32 | 748,715 | -0.54(-1.76%) |
Dec 13, 2017 | 30.07 | 31.11 | 29.96 | 30.87 | 1,721,903 | +0.88(+2.92%) |
Dec 12, 2017 | 30.51 | 30.64 | 29.95 | 29.99 | 1,155,014 | -0.60(-1.96%) |
Dec 11, 2017 | 30.59 | 30.72 | 30.28 | 30.59 | 656,785 | +0.07(+0.22%) |
Dec 08, 2017 | 30.70 | 30.94 | 30.40 | 30.52 | 594,813 | +0.00(+0.00%) |
Dec 07, 2017 | 30.16 | 30.58 | 29.98 | 832,654 | +0.00(+0.00%) | |
Dec 06, 2017 | 30.77 | 30.82 | 30.15 | 30.16 | 935,955 | -0.40(-1.31%) |
Dec 05, 2017 | 30.50 | 30.79 | 30.34 | 30.56 | 709,719 | +0.03(+0.09%) |
Dec 04, 2017 | 30.94 | 31.03 | 30.43 | 30.53 | 2,036,375 | -0.01(-0.03%) |
Dec 01, 2017 | 30.39 | 30.58 | 29.99 | 30.54 | 948,862 | +0.15(+0.50%) |
Nov 30, 2017 | 29.93 | 30.91 | 29.49 | 30.39 | 1,395,341 | +0.59(+1.98%) |
Nov 29, 2017 | 29.59 | 30.12 | 29.59 | 29.80 | 648,099 | +0.27(+0.90%) |
Nov 28, 2017 | 29.37 | 30.02 | 29.32 | 29.53 | 1,630,363 | +0.28(+0.94%) |
Nov 27, 2017 | 28.84 | 29.47 | 28.81 | 29.26 | 1,289,305 | +0.30(+1.05%) |
Nov 24, 2017 | 28.76 | 29.01 | 28.58 | 28.95 | 465,834 | +0.14(+0.50%) |
Nov 22, 2017 | 29.05 | 29.14 | 28.76 | 28.81 | 601,818 | -0.15(-0.53%) |
Nov 21, 2017 | 29.25 | 29.29 | 28.92 | 28.96 | 998,037 | -0.03(-0.10%) |
Nov 20, 2017 | 28.64 | 29.04 | 28.61 | 28.99 | 1,951,221 | +0.41(+1.43%) |
Nov 17, 2017 | 28.15 | 28.73 | 28.15 | 28.58 | 1,510,606 | +0.28(+0.98%) |
Nov 16, 2017 | 27.86 | 28.32 | 27.74 | 28.30 | 701,546 | +0.66(+2.38%) |
Nov 15, 2017 | 27.87 | 28.07 | 27.63 | 27.65 | 1,066,081 | -0.38(-1.36%) |
Nov 14, 2017 | 27.76 | 28.36 | 27.76 | 28.03 | 1,145,266 | +0.29(+1.03%) |
Nov 13, 2017 | 27.48 | 27.80 | 27.29 | 27.74 | 688,771 | +0.21(+0.76%) |
Nov 10, 2017 | 27.85 | 28.23 | 27.53 | 27.53 | 951,434 | -0.36(-1.30%) |
Nov 09, 2017 | 27.92 | 28.20 | 27.68 | 27.89 | 1,098,816 | -0.24(-0.85%) |
Nov 08, 2017 | 27.69 | 28.19 | 27.65 | 28.13 | 1,093,672 | +0.42(+1.51%) |
Nov 07, 2017 | 28.01 | 28.06 | 27.15 | 27.71 | 824,869 | -0.26(-0.92%) |
Nov 06, 2017 | 27.79 | 28.23 | 27.68 | 27.97 | 614,127 | +0.14(+0.51%) |
Nov 03, 2017 | 27.48 | 27.93 | 27.48 | 27.83 | 955,199 | +0.25(+0.90%) |
Nov 02, 2017 | 27.69 | 28.02 | 27.49 | 27.58 | 650,410 | -0.15(-0.55%) |
Nov 01, 2017 | 28.08 | 28.29 | 27.60 | 27.73 | 1,161,424 | -0.12(-0.44%) |
Oct 31, 2017 | 27.35 | 27.91 | 27.16 | 27.86 | 1,501,272 | +0.58(+2.13%) |
Oct 30, 2017 | 27.27 | 27.39 | 26.77 | 27.27 | 1,928,959 | -0.47(-1.68%) |
Oct 27, 2017 | 26.18 | 28.48 | 26.18 | 27.74 | 2,952,981 | +1.72(+6.59%) |
Oct 26, 2017 | 26.68 | 26.77 | 25.69 | 26.03 | 2,704,813 | -0.37(-1.41%) |
Oct 25, 2017 | 27.13 | 27.25 | 26.16 | 26.40 | 1,740,518 | -0.65(-2.40%) |
Oct 24, 2017 | 27.35 | 27.64 | 27.01 | 27.05 | 1,378,148 | -0.08(-0.28%) |
Oct 23, 2017 | 27.54 | 27.69 | 27.02 | 27.12 | 1,190,054 | -0.23(-0.84%) |
Oct 20, 2017 | 27.23 | 27.54 | 27.04 | 27.35 | 1,174,445 | +0.29(+1.06%) |
Oct 19, 2017 | 27.08 | 27.35 | 26.88 | 27.06 | 1,309,213 | -0.19(-0.70%) |
Oct 18, 2017 | 26.65 | 27.27 | 26.45 | 27.26 | 1,315,775 | +0.62(+2.33%) |
Oct 17, 2017 | 26.53 | 26.96 | 26.49 | 26.64 | 1,025,357 | +0.05(+0.18%) |
Oct 16, 2017 | 26.53 | 26.98 | 26.31 | 26.59 | 1,226,221 | +0.20(+0.76%) |
Oct 13, 2017 | 26.56 | 26.72 | 26.34 | 26.39 | 1,971,988 | -0.10(-0.40%) |
Oct 12, 2017 | 26.37 | 26.61 | 26.21 | 26.49 | 1,268,814 | +0.00(+0.00%) |
Oct 11, 2017 | 26.25 | 26.53 | 26.14 | 26.49 | 1,238,039 | +0.29(+1.09%) |
Oct 10, 2017 | 26.21 | 26.42 | 25.93 | 26.21 | 1,408,660 | +0.10(+0.36%) |
Oct 09, 2017 | 26.14 | 26.21 | 25.84 | 26.11 | 954,620 | -0.21(-0.80%) |
Oct 06, 2017 | 25.81 | 26.66 | 25.75 | 26.32 | 1,917,315 | +0.42(+1.62%) |
Oct 05, 2017 | 24.33 | 26.10 | 24.33 | 25.90 | 3,925,932 | +1.52(+6.25%) |
Oct 04, 2017 | 24.55 | 24.80 | 24.31 | 24.38 | 1,209,018 | -0.12(-0.51%) |
Oct 03, 2017 | 24.78 | 24.79 | 24.22 | 24.50 | 1,561,369 | -0.31(-1.27%) |
Oct 02, 2017 | 24.61 | 24.83 | 24.36 | 24.82 | 1,395,070 | -0.01(-0.04%) |
Sep 29, 2017 | 24.22 | 24.87 | 24.22 | 24.83 | 1,725,275 | +0.74(+3.09%) |
Sep 28, 2017 | 24.13 | 24.15 | 23.78 | 24.08 | 948,031 | +0.09(+0.36%) |
Sep 27, 2017 | 24.34 | 23.90 | 24.00 | 1,109,644 | +0.00(+0.00%) | |
Sep 26, 2017 | 23.76 | 24.22 | 23.64 | 24.00 | 1,139,056 | +0.39(+1.66%) |
Sep 25, 2017 | 23.81 | 23.84 | 23.37 | 23.61 | 1,683,955 | -0.26(-1.08%) |
Sep 22, 2017 | 24.59 | 24.64 | 23.72 | 23.86 | 3,164,465 | -0.84(-3.39%) |
Sep 21, 2017 | 24.79 | 24.83 | 24.62 | 24.70 | 787,590 | -0.06(-0.23%) |
Sep 20, 2017 | 24.83 | 24.92 | 24.65 | 24.76 | 789,056 | -0.01(-0.04%) |
Sep 19, 2017 | 24.92 | 25.13 | 24.75 | 24.77 | 903,961 | -0.12(-0.50%) |
Sep 18, 2017 | 24.91 | 25.06 | 24.69 | 24.89 | 1,123,627 | +0.03(+0.11%) |
Sep 15, 2017 | 24.88 | 24.94 | 24.51 | 24.86 | 1,824,484 | -0.07(-0.27%) |
Sep 14, 2017 | 25.02 | 25.10 | 24.80 | 24.93 | 1,116,762 | -0.15(-0.61%) |
Sep 13, 2017 | 25.35 | 25.40 | 25.02 | 25.08 | 945,871 | -0.31(-1.24%) |
Sep 12, 2017 | 25.54 | 25.57 | 25.31 | 25.40 | 586,943 | -0.09(-0.34%) |
Sep 11, 2017 | 25.49 | 25.68 | 25.42 | 25.48 | 438,580 | +0.14(+0.56%) |
Sep 08, 2017 | 25.42 | 25.65 | 25.24 | 25.34 | 460,277 | -0.12(-0.49%) |
Sep 07, 2017 | 25.37 | 25.57 | 25.24 | 25.46 | 562,449 | +0.13(+0.53%) |
Sep 06, 2017 | 25.21 | 25.41 | 25.08 | 25.33 | 569,373 | +0.16(+0.64%) |
Sep 05, 2017 | 25.30 | 25.50 | 24.90 | 25.17 | 1,385,515 | -0.04(-0.15%) |
Sep 01, 2017 | 25.17 | 25.24 | 24.97 | 25.21 | 720,563 | +0.06(+0.23%) |
Aug 31, 2017 | 24.80 | 25.16 | 24.78 | 25.15 | 735,339 | +0.46(+1.85%) |
Aug 30, 2017 | 24.72 | 24.83 | 24.53 | 24.69 | 1,124,412 | -0.02(-0.08%) |
Aug 29, 2017 | 24.80 | 24.98 | 24.71 | 24.71 | 616,262 | -0.27(-1.07%) |
Aug 28, 2017 | 25.16 | 25.22 | 24.87 | 24.98 | 597,121 | -0.19(-0.76%) |
Aug 25, 2017 | 24.85 | 25.20 | 24.74 | 25.17 | 567,282 | +0.37(+1.50%) |
Aug 24, 2017 | 24.85 | 24.88 | 24.65 | 24.80 | 450,491 | -0.02(-0.08%) |
Aug 23, 2017 | 24.85 | 25.07 | 24.76 | 24.82 | 605,278 | -0.29(-1.17%) |
Aug 22, 2017 | 24.92 | 25.42 | 24.84 | 25.11 | 1,297,674 | +0.31(+1.27%) |
Aug 21, 2017 | 24.35 | 24.83 | 24.12 | 24.80 | 832,434 | +0.49(+2.00%) |
Aug 18, 2017 | 24.43 | 24.59 | 24.22 | 24.31 | 1,041,298 | -0.26(-1.05%) |
Aug 17, 2017 | 24.76 | 24.91 | 24.48 | 24.57 | 989,371 | -0.34(-1.37%) |
Aug 16, 2017 | 25.17 | 25.22 | 24.80 | 24.91 | 643,592 | -0.22(-0.87%) |
Aug 15, 2017 | 25.18 | 25.34 | 25.07 | 25.13 | 992,527 | +0.13(+0.53%) |
Aug 14, 2017 | 25.21 | 25.23 | 24.89 | 25.00 | 1,261,854 | +0.08(+0.30%) |
Aug 11, 2017 | 24.92 | 25.34 | 24.79 | 24.92 | 1,008,602 | -0.26(-1.02%) |
Aug 10, 2017 | 24.71 | 25.43 | 24.62 | 25.18 | 1,432,556 | +0.29(+1.19%) |
Aug 09, 2017 | 24.84 | 25.17 | 24.73 | 24.88 | 1,202,269 | -0.13(-0.53%) |
Aug 08, 2017 | 25.20 | 25.42 | 24.94 | 25.02 | 1,347,183 | -0.35(-1.39%) |
Aug 07, 2017 | 24.83 | 25.56 | 24.73 | 25.37 | 2,216,194 | +0.62(+2.50%) |
Aug 04, 2017 | 24.36 | 24.81 | 24.34 | 24.75 | 815,556 | +0.43(+1.76%) |
Aug 03, 2017 | 24.40 | 24.60 | 24.25 | 24.32 | 585,576 | -0.05(-0.20%) |
Aug 02, 2017 | 24.25 | 24.42 | 23.95 | 24.37 | 1,087,740 | +0.22(+0.91%) |
Aug 01, 2017 | 23.92 | 24.45 | 23.88 | 24.15 | 1,414,899 | +0.31(+1.32%) |
Jul 31, 2017 | 24.12 | 24.40 | 23.77 | 23.84 | 1,528,695 | -0.13(-0.56%) |
Jul 28, 2017 | 23.54 | 25.03 | 23.37 | 23.97 | 3,127,469 | -0.54(-2.21%) |
Jul 27, 2017 | 24.84 | 24.88 | 24.26 | 24.51 | 1,617,427 | -0.44(-1.75%) |
Jul 26, 2017 | 24.87 | 24.95 | 24.44 | 24.95 | 1,512,474 | +0.00(+0.00%) |
Jul 25, 2017 | 24.97 | 25.13 | 24.83 | 24.95 | 2,060,754 | +0.04(+0.15%) |
Jul 24, 2017 | 24.83 | 25.37 | 24.74 | 24.91 | 2,746,676 | +0.31(+1.28%) |
Jul 21, 2017 | 24.73 | 24.78 | 24.46 | 24.60 | 1,436,918 | -0.11(-0.46%) |
Jul 20, 2017 | 24.92 | 25.02 | 24.63 | 24.71 | 1,287,126 | -0.02(-0.08%) |
Jul 19, 2017 | 24.47 | 24.73 | 24.42 | 24.73 | 736,029 | +0.27(+1.09%) |
Jul 18, 2017 | 24.08 | 24.50 | 24.04 | 24.46 | 796,713 | +0.43(+1.78%) |
Jul 17, 2017 | 24.21 | 24.28 | 23.95 | 24.04 | 668,113 | -0.25(-1.02%) |
Jul 14, 2017 | 24.10 | 24.37 | 24.06 | 24.28 | 525,981 | +0.16(+0.67%) |
Jul 13, 2017 | 24.48 | 24.59 | 24.05 | 24.12 | 885,056 | -0.39(-1.59%) |
Jul 12, 2017 | 24.25 | 24.73 | 24.20 | 24.51 | 1,640,416 | +0.49(+2.02%) |
Jul 11, 2017 | 23.88 | 24.14 | 23.75 | 24.03 | 953,124 | +0.08(+0.32%) |
Jul 10, 2017 | 23.62 | 24.17 | 23.41 | 23.95 | 1,670,421 | +0.36(+1.53%) |
Jul 07, 2017 | 23.21 | 23.70 | 23.16 | 23.59 | 799,894 | +0.38(+1.64%) |
Jul 06, 2017 | 23.39 | 23.42 | 23.08 | 23.21 | 1,449,012 | -0.33(-1.41%) |
Jul 05, 2017 | 23.35 | 23.58 | 22.99 | 23.54 | 1,027,837 | +0.20(+0.86%) |
Jul 03, 2017 | 23.45 | 23.48 | 23.14 | 23.34 | 523,371 | -0.26(-1.09%) |
Jun 30, 2017 | 23.69 | 23.86 | 23.39 | 23.60 | 939,998 | -0.11(-0.48%) |
Jun 29, 2017 | 24.02 | 24.07 | 23.37 | 23.71 | 1,596,032 | -0.30(-1.27%) |
Jun 28, 2017 | 23.72 | 24.09 | 23.72 | 24.02 | 936,699 | +0.40(+1.69%) |
Jun 27, 2017 | 23.93 | 24.07 | 23.57 | 23.62 | 1,729,304 | -0.40(-1.66%) |
Jun 26, 2017 | 23.91 | 24.07 | 23.73 | 24.02 | 796,340 | +0.13(+0.56%) |
Jun 23, 2017 | 23.30 | 23.90 | 23.09 | 23.88 | 1,693,958 | +0.58(+2.49%) |
Jun 22, 2017 | 23.56 | 23.65 | 23.24 | 23.30 | 900,098 | -0.23(-0.97%) |
Jun 21, 2017 | 23.98 | 24.05 | 23.51 | 23.53 | 764,768 | -0.46(-1.90%) |
Jun 20, 2017 | 23.69 | 24.22 | 23.68 | 23.99 | 1,193,234 | -0.44(-1.79%) |
Jun 19, 2017 | 24.17 | 24.52 | 24.15 | 24.43 | 1,009,658 | +0.47(+1.94%) |
Jun 16, 2017 | 23.80 | 24.12 | 23.74 | 23.96 | 1,826,334 | +0.06(+0.24%) |
Jun 15, 2017 | 23.48 | 23.92 | 23.37 | 23.90 | 654,347 | +0.08(+0.32%) |
Jun 14, 2017 | 23.99 | 24.01 | 23.63 | 23.83 | 1,108,789 | -0.14(-0.60%) |
Jun 13, 2017 | 23.76 | 24.05 | 23.69 | 23.97 | 845,873 | +0.40(+1.69%) |
Jun 12, 2017 | 23.60 | 23.75 | 23.11 | 23.57 | 1,717,401 | -0.06(-0.24%) |
Jun 09, 2017 | 24.60 | 24.68 | 23.45 | 23.63 | 2,085,504 | -0.99(-4.01%) |
Jun 08, 2017 | 24.49 | 24.87 | 24.41 | 24.61 | 1,431,043 | +0.09(+0.39%) |
Jun 07, 2017 | 24.04 | 24.60 | 23.99 | 24.52 | 976,639 | +0.43(+1.77%) |
Jun 06, 2017 | 23.85 | 24.28 | 23.30 | 24.09 | 1,938,794 | +0.18(+0.75%) |
Jun 05, 2017 | 23.88 | 24.06 | 23.83 | 23.91 | 1,168,524 | -0.12(-0.51%) |
Jun 02, 2017 | 24.61 | 24.72 | 24.03 | 24.04 | 1,596,321 | -0.46(-1.86%) |
Jun 01, 2017 | 24.21 | 24.49 | 24.13 | 24.49 | 981,479 | +0.37(+1.53%) |
May 31, 2017 | 23.95 | 24.16 | 23.65 | 24.12 | 1,168,400 | +0.18(+0.75%) |
May 30, 2017 | 23.82 | 24.14 | 23.80 | 23.94 | 1,081,464 | +0.03(+0.12%) |
May 26, 2017 | 23.81 | 23.97 | 23.77 | 23.91 | 622,809 | +0.12(+0.52%) |
May 25, 2017 | 23.88 | 24.04 | 23.70 | 23.79 | 1,710,212 | -0.09(-0.40%) |
May 24, 2017 | 23.77 | 23.90 | 23.63 | 23.88 | 703,684 | +0.11(+0.48%) |
May 23, 2017 | 24.02 | 24.02 | 23.70 | 23.77 | 925,983 | -0.17(-0.71%) |
May 22, 2017 | 23.93 | 24.11 | 23.76 | 23.94 | 1,185,654 | +0.20(+0.84%) |
May 19, 2017 | 23.57 | 24.04 | 23.55 | 23.74 | 2,098,601 | +0.24(+1.01%) |
May 18, 2017 | 23.41 | 23.66 | 23.31 | 23.50 | 1,407,575 | -0.01(-0.04%) |
May 17, 2017 | 24.09 | 23.87 | 23.47 | 23.51 | 1,538,537 | -0.58(-2.40%) |
May 16, 2017 | 23.65 | 24.11 | 23.60 | 24.09 | 1,094,841 | +0.41(+1.72%) |
May 15, 2017 | 23.47 | 23.71 | 23.42 | 23.68 | 1,421,856 | +0.14(+0.60%) |
May 12, 2017 | 23.46 | 23.62 | 23.13 | 23.54 | 1,648,219 | +0.14(+0.61%) |
May 11, 2017 | 23.50 | 23.53 | 23.14 | 23.40 | 797,206 | -0.19(-0.81%) |
May 10, 2017 | 23.29 | 23.60 | 23.25 | 23.59 | 1,461,965 | +0.24(+1.02%) |
May 09, 2017 | 23.29 | 23.53 | 23.20 | 23.35 | 1,152,666 | +0.14(+0.61%) |
May 08, 2017 | 23.16 | 23.35 | 23.07 | 23.21 | 1,259,738 | +0.06(+0.25%) |
May 05, 2017 | 23.10 | 23.16 | 22.96 | 23.15 | 1,076,662 | +0.09(+0.41%) |
May 04, 2017 | 23.01 | 23.14 | 22.71 | 23.06 | 1,793,568 | -0.04(-0.16%) |
May 03, 2017 | 22.02 | 23.40 | 21.89 | 23.10 | 7,146,880 | +1.78(+8.33%) |
May 02, 2017 | 21.63 | 21.78 | 21.29 | 21.32 | 1,509,965 | -0.36(-1.66%) |
May 01, 2017 | 21.72 | 21.79 | 21.48 | 21.68 | 1,350,221 | +0.15(+0.71%) |
Apr 28, 2017 | 21.88 | 21.98 | 21.51 | 21.53 | 1,731,996 | -0.34(-1.56%) |
Apr 27, 2017 | 21.71 | 21.88 | 21.52 | 21.87 | 2,004,748 | +0.19(+0.88%) |
Apr 26, 2017 | 21.64 | 21.87 | 21.57 | 21.68 | 2,533,370 | +0.11(+0.53%) |
Apr 25, 2017 | 21.51 | 21.60 | 21.42 | 21.57 | 988,532 | +0.18(+0.84%) |
Apr 24, 2017 | 21.44 | 21.45 | 21.25 | 21.39 | 941,763 | +0.34(+1.62%) |
Apr 21, 2017 | 21.27 | 21.31 | 21.04 | 21.04 | 772,159 | -0.24(-1.12%) |
Apr 20, 2017 | 21.36 | 21.51 | 21.20 | 21.28 | 1,194,900 | -0.01(-0.04%) |
Apr 19, 2017 | 21.24 | 21.31 | 21.13 | 21.29 | 1,262,252 | +0.07(+0.31%) |
Apr 18, 2017 | 20.78 | 21.23 | 20.73 | 21.23 | 1,469,923 | +0.31(+1.50%) |
Apr 17, 2017 | 20.34 | 20.93 | 20.33 | 20.91 | 2,261,489 | +0.62(+3.04%) |
Apr 13, 2017 | 20.59 | 20.63 | 20.28 | 20.30 | 913,100 | -0.29(-1.43%) |
Apr 12, 2017 | 21.14 | 21.23 | 20.52 | 20.59 | 1,548,155 | -0.51(-2.43%) |
Apr 11, 2017 | 20.79 | 21.15 | 20.75 | 21.10 | 1,140,424 | +0.30(+1.46%) |
Apr 10, 2017 | 20.79 | 20.86 | 20.64 | 20.80 | 639,148 | +0.06(+0.27%) |
Apr 07, 2017 | 20.68 | 20.76 | 20.54 | 20.74 | 1,216,874 | +0.02(+0.09%) |
Apr 06, 2017 | 20.28 | 20.72 | 20.22 | 20.72 | 1,089,499 | +0.48(+2.39%) |
Apr 05, 2017 | 20.76 | 20.89 | 20.24 | 20.24 | 1,685,552 | -0.49(-2.38%) |
Apr 04, 2017 | 20.80 | 20.96 | 20.67 | 20.73 | 1,142,388 | -0.09(-0.46%) |
Apr 03, 2017 | 20.91 | 20.98 | 20.48 | 20.83 | 1,698,112 | -0.07(-0.32%) |
Mar 31, 2017 | 20.58 | 20.92 | 20.47 | 20.89 | 1,783,059 | +0.28(+1.38%) |
Mar 30, 2017 | 20.35 | 20.61 | 20.27 | 20.61 | 1,637,885 | +0.29(+1.45%) |
Mar 29, 2017 | 20.42 | 20.74 | 20.30 | 20.31 | 1,884,985 | -0.10(-0.51%) |
Mar 28, 2017 | 20.29 | 20.48 | 20.17 | 20.42 | 2,275,434 | +0.15(+0.75%) |
Mar 27, 2017 | 19.26 | 20.29 | 19.24 | 20.27 | 1,958,756 | +0.70(+3.59%) |
Mar 24, 2017 | 19.62 | 19.73 | 19.46 | 19.56 | 1,287,544 | +0.01(+0.05%) |
Mar 23, 2017 | 19.35 | 19.58 | 19.04 | 19.55 | 2,091,202 | +0.73(+3.88%) |
Mar 22, 2017 | 18.94 | 18.95 | 18.66 | 18.82 | 1,283,851 | -0.19(-1.00%) |
Mar 21, 2017 | 19.37 | 19.38 | 19.00 | 19.01 | 1,206,437 | -0.28(-1.48%) |
Mar 20, 2017 | 19.35 | 19.41 | 19.13 | 19.30 | 772,788 | -0.07(-0.34%) |
Mar 17, 2017 | 19.24 | 19.51 | 19.24 | 19.36 | 2,006,956 | +0.18(+0.94%) |
Mar 16, 2017 | 19.35 | 19.41 | 19.17 | 19.18 | 757,628 | -0.12(-0.64%) |
Mar 15, 2017 | 19.39 | 19.44 | 19.16 | 19.31 | 1,326,355 | +0.02(+0.10%) |
Mar 14, 2017 | 19.18 | 19.36 | 19.04 | 19.29 | 945,927 | +0.02(+0.10%) |
Mar 13, 2017 | 19.30 | 19.39 | 19.18 | 19.27 | 897,079 | -0.04(-0.20%) |
Mar 10, 2017 | 19.08 | 19.37 | 19.07 | 19.31 | 1,670,808 | +0.29(+1.55%) |
Mar 09, 2017 | 18.87 | 19.08 | 18.84 | 19.01 | 1,795,068 | +0.13(+0.70%) |
Mar 08, 2017 | 18.80 | 18.95 | 18.75 | 18.88 | 1,131,095 | +0.11(+0.61%) |
Mar 07, 2017 | 18.91 | 18.97 | 18.64 | 18.77 | 1,841,016 | -0.16(-0.85%) |
Mar 06, 2017 | 18.55 | 18.96 | 18.47 | 18.93 | 1,588,231 | +0.36(+1.94%) |
Mar 03, 2017 | 18.64 | 18.72 | 18.41 | 18.57 | 1,100,648 | -0.12(-0.66%) |
Mar 02, 2017 | 18.89 | 18.95 | 18.66 | 18.69 | 1,273,568 | -0.39(-2.04%) |