Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 33.43 | 33.43 | 33.43 | 0 | +0.67(+2.03%) | |
Mar 28, 2018 | 31.52 | 32.76 | 31.52 | 32.76 | 10,945 | +1.44(+4.59%) |
Mar 27, 2018 | 32.28 | 32.83 | 31.17 | 31.32 | 9,946 | -1.10(-3.39%) |
Mar 26, 2018 | 31.51 | 32.73 | 30.68 | 32.42 | 27,005 | +1.81(+5.92%) |
Mar 23, 2018 | 31.73 | 32.32 | 30.36 | 30.61 | 49,056 | -1.06(-3.36%) |
Mar 22, 2018 | 32.02 | 32.27 | 31.16 | 31.67 | 53,054 | -0.12(-0.39%) |
Mar 21, 2018 | 31.90 | 32.29 | 31.80 | 31.80 | 4,348 | -0.19(-0.60%) |
Mar 20, 2018 | 32.03 | 32.25 | 31.86 | 31.99 | 6,146 | -0.20(-0.62%) |
Mar 19, 2018 | 31.31 | 32.19 | 30.87 | 32.19 | 13,647 | +0.56(+1.76%) |
Mar 16, 2018 | 31.37 | 31.77 | 30.90 | 31.63 | 19,058 | +0.13(+0.42%) |
Mar 15, 2018 | 31.74 | 31.74 | 30.94 | 31.50 | 5,587 | -0.13(-0.42%) |
Mar 14, 2018 | 30.46 | 31.63 | 29.99 | 31.63 | 13,182 | +1.32(+4.36%) |
Mar 13, 2018 | 30.24 | 30.77 | 29.57 | 30.31 | 21,390 | -0.07(-0.22%) |
Mar 12, 2018 | 30.65 | 31.19 | 29.81 | 30.37 | 22,667 | -0.61(-1.96%) |
Mar 09, 2018 | 30.47 | 31.81 | 30.26 | 30.98 | 13,984 | +0.72(+2.36%) |
Mar 08, 2018 | 30.57 | 31.02 | 29.96 | 30.27 | 11,240 | -0.37(-1.22%) |
Mar 07, 2018 | 30.23 | 30.97 | 29.97 | 30.64 | 13,574 | -0.32(-1.02%) |
Mar 06, 2018 | 31.71 | 31.71 | 30.52 | 30.96 | 10,104 | -0.57(-1.79%) |
Mar 05, 2018 | 31.70 | 32.40 | 30.64 | 31.52 | 22,022 | -0.22(-0.68%) |
Mar 02, 2018 | 29.97 | 32.10 | 29.97 | 31.74 | 10,312 | +1.83(+6.12%) |
Mar 01, 2018 | 30.10 | 30.60 | 29.61 | 29.91 | 13,720 | -0.08(-0.28%) |
Feb 28, 2018 | 31.69 | 31.88 | 29.99 | 29.99 | 13,107 | -1.51(-4.80%) |
Feb 27, 2018 | 32.25 | 32.28 | 31.51 | 31.51 | 5,857 | -0.95(-2.92%) |
Feb 26, 2018 | 33.17 | 33.17 | 32.09 | 32.45 | 7,872 | -0.46(-1.39%) |
Feb 23, 2018 | 32.48 | 33.20 | 32.08 | 32.91 | 9,138 | +1.38(+4.38%) |
Feb 22, 2018 | 31.13 | 32.31 | 31.13 | 31.53 | 11,003 | +0.56(+1.80%) |
Feb 21, 2018 | 31.02 | 32.57 | 30.91 | 30.97 | 10,480 | +0.23(+0.76%) |
Feb 20, 2018 | 32.16 | 32.16 | 30.73 | 30.74 | 9,030 | -1.69(-5.21%) |
Feb 16, 2018 | 32.43 | 32.43 | 32.43 | 0 | +0.52(+1.62%) | |
Feb 15, 2018 | 31.93 | 32.33 | 31.21 | 31.91 | 9,231 | +0.44(+1.40%) |
Feb 14, 2018 | 30.79 | 32.41 | 30.25 | 31.47 | 22,339 | +0.38(+1.22%) |
Feb 13, 2018 | 30.69 | 31.36 | 30.69 | 31.09 | 6,403 | +0.17(+0.53%) |
Feb 12, 2018 | 30.58 | 31.13 | 30.51 | 30.93 | 7,577 | +0.59(+1.93%) |
Feb 09, 2018 | 30.74 | 30.91 | 30.22 | 30.34 | 9,049 | +0.06(+0.19%) |
Feb 08, 2018 | 30.30 | 31.00 | 30.27 | 30.28 | 10,558 | +0.29(+0.96%) |
Feb 07, 2018 | 29.58 | 30.36 | 29.58 | 29.99 | 11,151 | +0.52(+1.77%) |
Feb 06, 2018 | 29.32 | 30.00 | 29.28 | 29.47 | 15,317 | +0.08(+0.28%) |
Feb 05, 2018 | 30.03 | 30.37 | 29.36 | 29.39 | 8,266 | -0.79(-2.60%) |
Feb 02, 2018 | 31.00 | 31.00 | 30.17 | 30.17 | 16,717 | -1.13(-3.62%) |
Feb 01, 2018 | 32.24 | 32.24 | 31.29 | 31.31 | 26,241 | -0.84(-2.62%) |
Jan 31, 2018 | 32.97 | 32.97 | 32.09 | 32.15 | 8,615 | -0.50(-1.54%) |
Jan 30, 2018 | 32.40 | 33.12 | 32.40 | 32.65 | 10,572 | +0.07(+0.20%) |
Jan 29, 2018 | 32.23 | 32.96 | 32.16 | 32.59 | 14,900 | +0.27(+0.84%) |
Jan 26, 2018 | 34.51 | 34.51 | 31.35 | 32.32 | 19,933 | -2.15(-6.24%) |
Jan 25, 2018 | 34.43 | 34.47 | 33.75 | 34.47 | 10,009 | +0.06(+0.17%) |
Jan 24, 2018 | 35.02 | 35.04 | 34.06 | 34.41 | 6,605 | -0.14(-0.41%) |
Jan 23, 2018 | 34.91 | 35.49 | 34.24 | 34.55 | 3,575 | -0.52(-1.49%) |
Jan 22, 2018 | 35.07 | 35.22 | 34.47 | 35.07 | 6,046 | +0.02(+0.07%) |
Jan 19, 2018 | 33.45 | 35.32 | 33.38 | 35.04 | 6,905 | +1.37(+4.08%) |
Jan 18, 2018 | 33.86 | 34.39 | 33.61 | 33.67 | 10,789 | -0.36(-1.04%) |
Jan 17, 2018 | 34.20 | 35.03 | 33.20 | 34.03 | 13,160 | -0.05(-0.15%) |
Jan 16, 2018 | 34.94 | 35.28 | 33.89 | 34.08 | 11,045 | -0.75(-2.16%) |
Jan 12, 2018 | 34.83 | 34.83 | 34.83 | 0 | +0.59(+1.71%) | |
Jan 11, 2018 | 34.24 | 34.24 | 33.34 | 34.24 | 3,614 | -0.04(-0.12%) |
Jan 10, 2018 | 36.37 | 36.37 | 33.23 | 34.28 | 5,806 | +0.61(+1.82%) |
Jan 09, 2018 | 33.69 | 34.30 | 33.67 | 33.67 | 6,615 | +0.21(+0.64%) |
Jan 08, 2018 | 33.53 | 34.04 | 33.08 | 33.46 | 6,579 | +0.57(+1.73%) |
Jan 05, 2018 | 33.56 | 33.83 | 32.89 | 32.89 | 7,832 | -0.39(-1.17%) |
Jan 04, 2018 | 32.78 | 33.65 | 32.78 | 33.27 | 10,570 | +0.56(+1.72%) |
Jan 03, 2018 | 33.65 | 33.93 | 32.64 | 32.71 | 8,236 | -0.93(-2.75%) |
Jan 02, 2018 | 35.03 | 34.31 | 33.47 | 33.64 | 9,051 | -0.67(-1.95%) |
Dec 29, 2017 | 34.31 | 34.31 | 34.31 | 0 | -0.35(-1.00%) | |
Dec 28, 2017 | 34.69 | 34.69 | 34.66 | 34.66 | 1,727 | +0.25(+0.72%) |
Dec 27, 2017 | 35.47 | 35.47 | 34.41 | 34.41 | 2,289 | -1.09(-3.07%) |
Dec 26, 2017 | 33.16 | 35.99 | 33.16 | 35.50 | 4,894 | +0.11(+0.30%) |
Dec 22, 2017 | 35.55 | 35.99 | 34.98 | 35.39 | 11,884 | -0.45(-1.25%) |
Dec 21, 2017 | 35.94 | 36.05 | 35.65 | 35.84 | 6,875 | +0.23(+0.65%) |
Dec 20, 2017 | 36.69 | 36.78 | 35.59 | 35.61 | 4,481 | -1.22(-3.30%) |
Dec 19, 2017 | 37.04 | 37.04 | 35.29 | 36.82 | 4,433 | -0.25(-0.67%) |
Dec 18, 2017 | 35.93 | 37.17 | 35.93 | 37.07 | 4,276 | +1.17(+3.27%) |
Dec 15, 2017 | 35.55 | 35.90 | 34.79 | 35.90 | 30,376 | +0.26(+0.74%) |
Dec 14, 2017 | 35.64 | 35.64 | 35.38 | 35.63 | 4,312 | -0.18(-0.51%) |
Dec 13, 2017 | 35.54 | 36.16 | 34.98 | 35.81 | 9,257 | +0.48(+1.36%) |
Dec 12, 2017 | 35.43 | 35.67 | 35.33 | 35.33 | 2,373 | -0.42(-1.18%) |
Dec 11, 2017 | 35.42 | 35.96 | 35.37 | 35.75 | 4,288 | +0.12(+0.32%) |
Dec 08, 2017 | 36.01 | 36.06 | 35.09 | 35.64 | 5,929 | +0.00(+0.00%) |
Dec 07, 2017 | 36.34 | 36.34 | 35.55 | 5,657 | +0.00(+0.00%) | |
Dec 06, 2017 | 37.24 | 37.24 | 36.10 | 36.10 | 4,697 | -1.21(-3.24%) |
Dec 05, 2017 | 38.28 | 38.29 | 37.21 | 37.31 | 6,395 | -0.76(-2.00%) |
Dec 04, 2017 | 38.03 | 38.03 | 37.21 | 38.07 | 7,996 | +0.37(+0.99%) |
Dec 01, 2017 | 37.62 | 37.73 | 36.71 | 37.70 | 7,141 | +0.42(+1.13%) |
Nov 30, 2017 | 37.90 | 37.90 | 37.09 | 37.28 | 13,557 | -0.54(-1.42%) |
Nov 29, 2017 | 37.23 | 37.95 | 37.04 | 37.81 | 4,665 | +0.61(+1.64%) |
Nov 28, 2017 | 36.71 | 37.20 | 36.13 | 37.20 | 7,640 | +0.71(+1.95%) |
Nov 27, 2017 | 35.94 | 36.79 | 35.92 | 36.49 | 6,032 | +0.62(+1.73%) |
Nov 24, 2017 | 36.37 | 36.44 | 35.63 | 35.87 | 3,148 | -0.91(-2.47%) |
Nov 22, 2017 | 36.04 | 36.78 | 36.04 | 36.78 | 4,860 | -0.09(-0.25%) |
Nov 21, 2017 | 35.71 | 36.92 | 35.71 | 36.87 | 6,460 | +0.55(+1.50%) |
Nov 20, 2017 | 36.14 | 36.33 | 35.68 | 36.33 | 3,378 | +0.23(+0.64%) |
Nov 17, 2017 | 35.63 | 36.20 | 35.29 | 36.09 | 7,901 | +0.12(+0.32%) |
Nov 16, 2017 | 35.04 | 36.33 | 34.86 | 35.98 | 7,161 | +0.93(+2.67%) |
Nov 15, 2017 | 35.04 | 35.21 | 34.66 | 35.04 | 7,216 | -0.39(-1.09%) |
Nov 14, 2017 | 34.12 | 35.46 | 34.12 | 35.43 | 6,115 | +1.41(+4.13%) |
Nov 13, 2017 | 33.82 | 34.19 | 33.82 | 34.02 | 23,184 | -0.01(-0.02%) |
Nov 10, 2017 | 34.46 | 34.58 | 33.67 | 34.03 | 2,427 | -0.53(-1.55%) |
Nov 09, 2017 | 34.04 | 34.85 | 33.79 | 34.57 | 9,819 | +0.09(+0.26%) |
Nov 08, 2017 | 34.99 | 34.99 | 34.44 | 34.48 | 11,275 | -0.07(-0.19%) |
Nov 07, 2017 | 35.25 | 35.25 | 34.53 | 34.54 | 10,014 | -0.62(-1.78%) |
Nov 06, 2017 | 35.68 | 35.86 | 35.11 | 35.17 | 14,735 | -0.71(-1.97%) |
Nov 03, 2017 | 35.51 | 35.94 | 35.51 | 35.87 | 13,412 | +0.24(+0.67%) |
Nov 02, 2017 | 34.56 | 35.72 | 34.56 | 35.64 | 8,300 | +0.81(+2.34%) |
Nov 01, 2017 | 34.73 | 35.33 | 34.14 | 34.82 | 9,783 | +0.28(+0.81%) |
Oct 31, 2017 | 32.48 | 34.74 | 32.48 | 34.54 | 20,567 | +1.09(+3.27%) |
Oct 30, 2017 | 36.55 | 36.55 | 32.57 | 33.45 | 27,635 | -3.45(-9.34%) |
Oct 27, 2017 | 35.66 | 36.89 | 35.53 | 36.89 | 15,635 | +1.36(+3.84%) |
Oct 26, 2017 | 35.40 | 35.53 | 35.36 | 35.53 | 6,487 | +0.25(+0.72%) |
Oct 25, 2017 | 35.27 | 35.30 | 34.99 | 35.27 | 8,215 | +0.05(+0.14%) |
Oct 24, 2017 | 35.31 | 35.59 | 35.21 | 35.22 | 4,729 | +0.12(+0.35%) |
Oct 23, 2017 | 35.22 | 35.39 | 35.00 | 35.10 | 6,893 | -0.06(-0.16%) |
Oct 20, 2017 | 35.36 | 35.36 | 34.81 | 35.16 | 23,329 | +0.00(+0.00%) |
Oct 19, 2017 | 34.50 | 35.20 | 34.44 | 35.16 | 6,102 | +0.07(+0.19%) |
Oct 18, 2017 | 34.75 | 35.23 | 34.75 | 35.09 | 17,257 | +0.44(+1.26%) |
Oct 17, 2017 | 34.76 | 34.77 | 34.37 | 34.66 | 19,982 | +0.16(+0.48%) |
Oct 16, 2017 | 34.41 | 34.81 | 34.37 | 34.49 | 18,799 | +0.30(+0.89%) |
Oct 13, 2017 | 33.71 | 34.86 | 33.09 | 34.19 | 21,800 | +0.29(+0.85%) |
Oct 12, 2017 | 34.94 | 34.94 | 33.23 | 33.90 | 18,289 | -0.40(-1.17%) |
Oct 11, 2017 | 40.11 | 40.11 | 33.23 | 34.30 | 75,391 | -7.06(-17.07%) |
Oct 10, 2017 | 41.79 | 41.79 | 40.95 | 41.37 | 24,873 | -0.02(-0.04%) |
Oct 09, 2017 | 41.36 | 41.51 | 41.11 | 41.38 | 4,861 | +0.26(+0.64%) |
Oct 06, 2017 | 40.54 | 41.32 | 40.54 | 41.12 | 7,721 | +0.19(+0.46%) |
Oct 05, 2017 | 40.95 | 41.07 | 40.72 | 40.93 | 4,474 | -0.06(-0.14%) |
Oct 04, 2017 | 40.91 | 41.15 | 40.79 | 40.99 | 8,243 | -0.12(-0.30%) |
Oct 03, 2017 | 40.95 | 41.11 | 40.79 | 41.11 | 9,525 | +0.16(+0.40%) |
Oct 02, 2017 | 40.17 | 41.01 | 40.08 | 40.95 | 10,270 | +0.72(+1.78%) |
Sep 29, 2017 | 40.60 | 40.72 | 39.98 | 40.23 | 6,907 | -0.73(-1.79%) |
Sep 28, 2017 | 40.77 | 41.27 | 40.29 | 40.96 | 13,176 | -0.01(-0.02%) |
Sep 27, 2017 | 38.73 | 40.97 | 38.12 | 40.97 | 12,295 | +2.43(+6.32%) |
Sep 26, 2017 | 38.47 | 38.64 | 37.82 | 38.54 | 5,094 | +0.07(+0.17%) |
Sep 25, 2017 | 37.91 | 38.47 | 37.53 | 38.47 | 6,985 | +0.39(+1.04%) |
Sep 22, 2017 | 37.41 | 38.08 | 37.26 | 38.08 | 3,969 | +0.44(+1.16%) |
Sep 21, 2017 | 37.38 | 37.70 | 37.28 | 37.64 | 7,668 | +0.16(+0.44%) |
Sep 20, 2017 | 36.89 | 37.67 | 36.70 | 37.48 | 11,917 | +0.79(+2.15%) |
Sep 19, 2017 | 35.73 | 36.88 | 35.73 | 36.69 | 7,770 | +0.83(+2.32%) |
Sep 18, 2017 | 34.95 | 35.98 | 34.95 | 35.86 | 9,185 | +0.86(+2.47%) |
Sep 15, 2017 | 34.84 | 35.47 | 34.58 | 34.99 | 25,934 | +0.32(+0.92%) |
Sep 14, 2017 | 34.77 | 35.12 | 34.30 | 34.67 | 4,913 | +0.06(+0.17%) |
Sep 13, 2017 | 34.18 | 34.84 | 33.70 | 34.62 | 5,916 | +0.21(+0.62%) |
Sep 12, 2017 | 34.81 | 34.82 | 34.16 | 34.40 | 5,297 | -0.24(-0.69%) |
Sep 11, 2017 | 33.88 | 34.64 | 33.88 | 34.64 | 5,744 | +1.07(+3.18%) |
Sep 08, 2017 | 33.25 | 33.70 | 33.09 | 33.57 | 5,106 | +0.27(+0.81%) |
Sep 07, 2017 | 33.22 | 33.30 | 32.48 | 33.30 | 3,135 | +0.11(+0.32%) |
Sep 06, 2017 | 33.06 | 33.33 | 32.73 | 33.19 | 3,081 | +0.46(+1.41%) |
Sep 05, 2017 | 33.35 | 33.38 | 32.73 | 32.73 | 8,686 | -0.63(-1.90%) |
Sep 01, 2017 | 33.74 | 33.74 | 33.28 | 33.37 | 4,429 | -0.10(-0.29%) |
Aug 31, 2017 | 33.19 | 33.95 | 33.19 | 33.47 | 5,896 | +0.37(+1.12%) |
Aug 30, 2017 | 32.56 | 33.17 | 32.46 | 33.09 | 3,686 | +0.58(+1.77%) |
Aug 29, 2017 | 32.19 | 32.85 | 31.74 | 32.52 | 5,208 | +0.33(+1.02%) |
Aug 28, 2017 | 32.29 | 32.61 | 32.19 | 32.19 | 5,121 | -0.02(-0.08%) |
Aug 25, 2017 | 31.94 | 32.42 | 31.94 | 32.22 | 1,553 | +0.45(+1.42%) |
Aug 24, 2017 | 32.03 | 32.03 | 31.66 | 31.76 | 2,860 | -0.15(-0.46%) |
Aug 23, 2017 | 32.49 | 32.49 | 31.91 | 31.91 | 4,959 | -0.21(-0.67%) |
Aug 22, 2017 | 32.10 | 32.55 | 32.08 | 32.12 | 4,458 | +0.20(+0.62%) |
Aug 21, 2017 | 31.75 | 32.11 | 31.75 | 31.93 | 6,990 | +0.30(+0.94%) |
Aug 18, 2017 | 31.35 | 31.87 | 31.35 | 31.63 | 7,700 | +0.16(+0.50%) |
Aug 17, 2017 | 32.40 | 32.87 | 31.34 | 31.48 | 11,508 | -1.02(-3.14%) |
Aug 16, 2017 | 33.10 | 33.52 | 32.49 | 32.49 | 6,726 | -0.53(-1.62%) |
Aug 15, 2017 | 31.94 | 33.51 | 31.94 | 33.03 | 10,385 | +1.15(+3.62%) |
Aug 14, 2017 | 31.31 | 31.96 | 31.31 | 31.88 | 8,955 | +0.80(+2.58%) |
Aug 11, 2017 | 32.02 | 32.75 | 31.08 | 31.08 | 5,725 | -0.91(-2.84%) |
Aug 10, 2017 | 32.65 | 32.96 | 31.93 | 31.98 | 6,880 | -0.80(-2.44%) |
Aug 09, 2017 | 33.11 | 33.18 | 32.70 | 32.78 | 8,367 | -0.34(-1.01%) |
Aug 08, 2017 | 33.70 | 34.26 | 33.05 | 33.12 | 7,009 | -0.37(-1.10%) |
Aug 07, 2017 | 33.16 | 34.33 | 33.16 | 33.49 | 4,545 | +0.49(+1.49%) |
Aug 04, 2017 | 33.45 | 33.45 | 32.88 | 33.00 | 5,161 | -0.16(-0.47%) |
Aug 03, 2017 | 33.50 | 33.85 | 33.15 | 33.15 | 7,252 | -0.19(-0.56%) |
Aug 02, 2017 | 33.84 | 34.17 | 33.25 | 33.34 | 5,682 | -0.52(-1.52%) |
Aug 01, 2017 | 33.98 | 34.28 | 33.54 | 33.85 | 7,327 | +0.04(+0.12%) |
Jul 31, 2017 | 34.20 | 34.27 | 33.48 | 33.81 | 9,626 | -0.49(-1.43%) |
Jul 28, 2017 | 34.60 | 34.60 | 34.03 | 34.30 | 3,615 | -0.38(-1.11%) |
Jul 27, 2017 | 35.30 | 35.30 | 34.25 | 34.69 | 6,444 | -0.48(-1.37%) |
Jul 26, 2017 | 35.68 | 35.68 | 35.16 | 35.17 | 4,668 | -0.28(-0.78%) |
Jul 25, 2017 | 35.56 | 35.84 | 35.35 | 35.45 | 9,488 | +0.09(+0.25%) |
Jul 24, 2017 | 35.56 | 35.82 | 35.19 | 35.36 | 6,943 | -0.27(-0.76%) |
Jul 21, 2017 | 35.66 | 35.84 | 35.01 | 35.63 | 13,048 | +0.18(+0.51%) |
Jul 20, 2017 | 34.89 | 35.45 | 34.74 | 35.45 | 9,447 | +0.58(+1.66%) |
Jul 19, 2017 | 34.03 | 34.90 | 34.03 | 34.87 | 7,768 | +1.12(+3.32%) |
Jul 18, 2017 | 33.60 | 34.08 | 33.32 | 33.75 | 10,148 | +0.15(+0.44%) |
Jul 17, 2017 | 33.49 | 33.77 | 33.49 | 33.60 | 7,539 | +0.17(+0.51%) |
Jul 14, 2017 | 33.23 | 33.69 | 33.23 | 33.43 | 3,689 | +0.13(+0.39%) |
Jul 13, 2017 | 33.85 | 33.85 | 33.14 | 33.30 | 7,236 | -0.55(-1.62%) |
Jul 12, 2017 | 34.42 | 34.45 | 33.53 | 33.85 | 9,955 | -0.33(-0.96%) |
Jul 11, 2017 | 35.05 | 35.05 | 34.12 | 34.17 | 5,664 | -0.88(-2.52%) |
Jul 10, 2017 | 35.02 | 35.34 | 35.02 | 35.06 | 5,890 | -0.15(-0.42%) |
Jul 07, 2017 | 34.73 | 35.28 | 34.20 | 35.20 | 13,739 | +0.56(+1.60%) |
Jul 06, 2017 | 34.29 | 34.65 | 34.17 | 34.65 | 7,972 | +0.17(+0.50%) |
Jul 05, 2017 | 34.80 | 34.80 | 34.03 | 34.48 | 4,353 | -0.35(-1.01%) |
Jul 03, 2017 | 34.63 | 35.01 | 34.29 | 34.83 | 2,953 | +0.48(+1.40%) |
Jun 30, 2017 | 34.36 | 34.89 | 33.88 | 34.35 | 9,442 | -0.14(-0.40%) |
Jun 29, 2017 | 33.43 | 34.48 | 33.23 | 34.48 | 13,263 | +1.15(+3.46%) |
Jun 28, 2017 | 33.52 | 33.85 | 32.93 | 33.33 | 11,666 | +0.46(+1.39%) |
Jun 27, 2017 | 33.00 | 33.10 | 32.82 | 32.87 | 7,993 | -0.22(-0.67%) |
Jun 26, 2017 | 33.30 | 33.30 | 32.53 | 33.09 | 12,826 | -0.11(-0.34%) |
Jun 23, 2017 | 32.69 | 33.51 | 31.88 | 33.21 | 24,614 | +0.53(+1.63%) |
Jun 22, 2017 | 31.93 | 32.73 | 31.93 | 32.68 | 3,067 | +0.83(+2.59%) |
Jun 21, 2017 | 32.47 | 32.47 | 31.76 | 31.85 | 4,389 | -0.30(-0.94%) |
Jun 20, 2017 | 32.46 | 32.91 | 32.15 | 32.15 | 6,101 | -0.41(-1.26%) |
Jun 19, 2017 | 32.85 | 33.52 | 32.56 | 32.56 | 8,132 | -0.01(-0.03%) |
Jun 16, 2017 | 32.65 | 33.00 | 32.52 | 32.57 | 15,320 | -0.63(-1.90%) |
Jun 15, 2017 | 33.04 | 33.20 | 32.73 | 33.20 | 5,500 | -0.09(-0.27%) |
Jun 14, 2017 | 33.40 | 33.40 | 32.58 | 33.29 | 4,991 | +0.01(+0.02%) |
Jun 13, 2017 | 33.24 | 33.37 | 32.84 | 33.28 | 7,652 | +0.14(+0.42%) |
Jun 12, 2017 | 33.18 | 33.72 | 32.95 | 33.14 | 9,763 | +0.02(+0.07%) |
Jun 09, 2017 | 31.18 | 33.12 | 31.18 | 33.12 | 10,335 | +1.77(+5.66%) |
Jun 08, 2017 | 29.26 | 31.35 | 29.26 | 31.35 | 6,075 | +2.07(+7.07%) |
Jun 07, 2017 | 29.29 | 29.42 | 29.03 | 29.28 | 4,144 | -0.03(-0.11%) |
Jun 06, 2017 | 28.94 | 29.33 | 28.94 | 29.31 | 4,196 | +0.38(+1.30%) |
Jun 05, 2017 | 29.84 | 29.84 | 28.93 | 28.93 | 3,879 | -0.98(-3.28%) |
Jun 02, 2017 | 29.29 | 29.92 | 29.29 | 29.91 | 6,356 | +0.90(+3.10%) |
Jun 01, 2017 | 28.41 | 29.56 | 28.38 | 29.02 | 14,575 | +0.83(+2.96%) |
May 31, 2017 | 28.26 | 28.26 | 28.04 | 28.18 | 4,513 | -0.05(-0.17%) |
May 30, 2017 | 28.62 | 28.62 | 28.20 | 28.23 | 5,895 | -0.21(-0.75%) |
May 26, 2017 | 28.57 | 28.59 | 28.33 | 28.44 | 2,782 | -0.07(-0.23%) |
May 25, 2017 | 28.61 | 29.30 | 28.45 | 28.51 | 6,923 | -0.19(-0.66%) |
May 24, 2017 | 28.70 | 28.83 | 28.10 | 28.70 | 7,748 | +0.00(+0.00%) |
May 23, 2017 | 28.94 | 28.94 | 28.45 | 28.70 | 3,149 | -0.21(-0.74%) |
May 22, 2017 | 27.88 | 28.91 | 27.48 | 28.91 | 12,554 | +1.03(+3.70%) |
May 19, 2017 | 28.78 | 28.78 | 27.87 | 27.88 | 12,882 | -1.05(-3.65%) |
May 18, 2017 | 29.43 | 30.00 | 28.70 | 28.93 | 13,185 | -0.56(-1.89%) |
May 17, 2017 | 30.88 | 30.88 | 29.49 | 29.49 | 7,844 | -1.77(-5.65%) |
May 16, 2017 | 30.65 | 31.34 | 30.63 | 31.26 | 3,200 | +0.24(+0.76%) |
May 15, 2017 | 30.83 | 31.17 | 30.83 | 31.02 | 2,435 | +0.24(+0.79%) |
May 12, 2017 | 31.25 | 31.46 | 30.78 | 30.78 | 5,684 | -0.17(-0.55%) |
May 11, 2017 | 32.35 | 32.35 | 30.93 | 30.95 | 4,437 | -0.30(-0.96%) |
May 10, 2017 | 31.92 | 31.92 | 31.21 | 31.25 | 4,555 | -0.70(-2.19%) |
May 09, 2017 | 32.45 | 32.88 | 31.56 | 31.95 | 2,734 | -0.46(-1.40%) |
May 08, 2017 | 32.58 | 32.82 | 32.21 | 32.40 | 4,349 | -0.11(-0.33%) |
May 05, 2017 | 32.31 | 32.56 | 32.31 | 32.51 | 3,718 | +0.15(+0.45%) |
May 04, 2017 | 32.35 | 32.36 | 31.72 | 32.36 | 3,459 | +0.02(+0.08%) |
May 03, 2017 | 33.38 | 33.38 | 32.22 | 32.34 | 10,044 | -1.10(-3.28%) |
May 02, 2017 | 33.27 | 33.53 | 33.27 | 33.43 | 5,789 | +0.16(+0.49%) |
May 01, 2017 | 33.12 | 33.27 | 32.99 | 33.27 | 5,623 | +0.20(+0.59%) |
Apr 28, 2017 | 33.29 | 33.29 | 32.74 | 33.08 | 11,351 | +0.08(+0.25%) |
Apr 27, 2017 | 32.12 | 33.22 | 31.87 | 32.99 | 10,040 | +0.66(+2.04%) |
Apr 26, 2017 | 32.34 | 32.34 | 32.18 | 32.34 | 4,946 | -0.36(-1.09%) |
Apr 25, 2017 | 32.62 | 33.04 | 32.31 | 32.69 | 8,802 | +0.33(+1.03%) |
Apr 24, 2017 | 32.27 | 32.57 | 32.13 | 32.36 | 11,390 | +0.28(+0.86%) |
Apr 21, 2017 | 32.12 | 32.12 | 31.73 | 32.08 | 7,702 | -0.18(-0.55%) |
Apr 20, 2017 | 31.53 | 32.34 | 31.32 | 32.26 | 10,558 | +0.79(+2.51%) |
Apr 19, 2017 | 31.58 | 31.92 | 31.18 | 31.47 | 10,914 | +0.04(+0.13%) |
Apr 18, 2017 | 30.80 | 31.78 | 30.59 | 31.43 | 16,805 | +0.48(+1.55%) |
Apr 17, 2017 | 30.48 | 31.05 | 30.17 | 30.95 | 5,406 | +0.63(+2.06%) |
Apr 13, 2017 | 30.64 | 30.64 | 30.11 | 30.33 | 5,872 | -0.01(-0.03%) |
Apr 12, 2017 | 30.91 | 30.93 | 30.32 | 30.34 | 6,163 | -0.30(-0.98%) |
Apr 11, 2017 | 30.58 | 30.64 | 30.09 | 30.64 | 7,571 | +0.24(+0.80%) |
Apr 10, 2017 | 30.45 | 30.87 | 30.39 | 30.39 | 2,640 | +0.08(+0.27%) |
Apr 07, 2017 | 29.73 | 30.87 | 29.57 | 30.31 | 19,400 | +0.71(+2.39%) |
Apr 06, 2017 | 30.05 | 30.07 | 29.57 | 29.61 | 12,897 | -0.14(-0.46%) |
Apr 05, 2017 | 30.14 | 30.58 | 29.67 | 29.74 | 17,235 | -0.23(-0.76%) |
Apr 04, 2017 | 30.33 | 30.33 | 29.79 | 29.97 | 9,442 | -0.42(-1.39%) |