Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 57.52 | 57.85 | 57.52 | 57.55 | 21,383 | -0.27(-0.47%) |
Apr 27, 2018 | 57.11 | 57.82 | 57.08 | 57.82 | 9,473 | +1.70(+3.04%) |
Apr 26, 2018 | 56.16 | 56.30 | 55.75 | 56.12 | 10,621 | +0.26(+0.47%) |
Apr 25, 2018 | 56.58 | 56.62 | 55.77 | 55.85 | 24,422 | -0.14(-0.24%) |
Apr 24, 2018 | 53.24 | 56.12 | 53.24 | 55.99 | 68,707 | +2.84(+5.34%) |
Apr 23, 2018 | 52.85 | 53.38 | 52.66 | 53.15 | 27,726 | +0.16(+0.30%) |
Apr 20, 2018 | 52.68 | 53.09 | 52.68 | 52.99 | 7,112 | -0.01(-0.01%) |
Apr 19, 2018 | 53.22 | 53.24 | 52.90 | 53.00 | 6,986 | -0.92(-1.71%) |
Apr 18, 2018 | 53.75 | 53.92 | 53.75 | 53.92 | 11,761 | -0.17(-0.31%) |
Apr 17, 2018 | 54.14 | 54.14 | 53.80 | 54.09 | 25,289 | -0.16(-0.29%) |
Apr 16, 2018 | 54.29 | 54.34 | 53.99 | 54.25 | 19,071 | +0.41(+0.76%) |
Apr 13, 2018 | 54.18 | 54.18 | 53.74 | 53.84 | 7,811 | -0.35(-0.65%) |
Apr 12, 2018 | 53.77 | 54.34 | 53.77 | 54.19 | 7,986 | +0.48(+0.89%) |
Apr 11, 2018 | 53.33 | 54.02 | 53.33 | 53.71 | 7,485 | +0.67(+1.26%) |
Apr 10, 2018 | 52.89 | 53.13 | 52.77 | 53.04 | 24,666 | +1.37(+2.64%) |
Apr 09, 2018 | 51.21 | 52.60 | 50.95 | 51.67 | 8,755 | +0.77(+1.52%) |
Apr 06, 2018 | 51.17 | 51.36 | 50.90 | 50.90 | 12,960 | -0.19(-0.37%) |
Apr 05, 2018 | 50.95 | 51.29 | 50.73 | 51.09 | 46,039 | +1.24(+2.49%) |
Apr 04, 2018 | 49.25 | 49.88 | 49.23 | 49.85 | 148,860 | +0.45(+0.92%) |
Apr 03, 2018 | 49.19 | 49.51 | 49.02 | 49.40 | 53,331 | +3.14(+6.78%) |
Apr 02, 2018 | 47.88 | 47.94 | 46.26 | 46.26 | 19,782 | -1.84(-3.82%) |
Mar 29, 2018 | 48.09 | 48.09 | 48.09 | 0 | +0.59(+1.23%) | |
Mar 28, 2018 | 47.36 | 47.79 | 47.31 | 47.51 | 143,449 | +0.17(+0.36%) |
Mar 27, 2018 | 47.36 | 47.64 | 46.57 | 47.34 | 14,669 | -0.79(-1.65%) |
Mar 26, 2018 | 48.01 | 48.13 | 47.34 | 48.13 | 20,094 | +1.21(+2.58%) |
Mar 23, 2018 | 47.20 | 47.77 | 46.87 | 46.92 | 347,421 | -0.12(-0.24%) |
Mar 22, 2018 | 47.57 | 47.57 | 46.92 | 47.04 | 264,860 | -1.38(-2.86%) |
Mar 21, 2018 | 47.88 | 48.81 | 47.82 | 48.42 | 159,885 | +0.90(+1.89%) |
Mar 20, 2018 | 47.12 | 47.56 | 47.12 | 47.53 | 22,597 | +0.95(+2.04%) |
Mar 19, 2018 | 46.80 | 46.80 | 46.36 | 46.58 | 8,197 | -0.29(-0.62%) |
Mar 16, 2018 | 47.30 | 47.30 | 46.80 | 46.87 | 10,102 | -0.77(-1.63%) |
Mar 15, 2018 | 47.32 | 47.75 | 47.24 | 47.64 | 20,511 | +0.30(+0.63%) |
Mar 14, 2018 | 47.60 | 47.60 | 47.12 | 47.34 | 16,084 | +0.12(+0.25%) |
Mar 13, 2018 | 47.73 | 47.73 | 47.10 | 47.22 | 60,736 | -0.43(-0.90%) |
Mar 12, 2018 | 47.54 | 47.72 | 47.54 | 47.65 | 13,320 | -0.11(-0.23%) |
Mar 09, 2018 | 47.56 | 47.90 | 47.52 | 47.76 | 10,603 | +0.64(+1.36%) |
Mar 08, 2018 | 47.26 | 47.27 | 47.01 | 47.12 | 12,667 | -0.00(-0.01%) |
Mar 07, 2018 | 47.10 | 47.34 | 46.86 | 47.12 | 22,333 | -0.53(-1.10%) |
Mar 06, 2018 | 47.53 | 47.74 | 47.36 | 47.65 | 10,450 | +0.14(+0.28%) |
Mar 05, 2018 | 47.09 | 47.51 | 46.88 | 47.51 | 12,839 | +0.76(+1.63%) |
Mar 02, 2018 | 46.33 | 46.85 | 46.14 | 46.75 | 27,557 | +0.05(+0.11%) |
Mar 01, 2018 | 46.81 | 47.21 | 46.17 | 46.70 | 35,884 | -0.32(-0.68%) |
Feb 28, 2018 | 47.69 | 47.83 | 47.02 | 47.02 | 13,158 | -0.71(-1.49%) |
Feb 27, 2018 | 48.23 | 48.23 | 47.73 | 47.73 | 12,305 | -1.25(-2.56%) |
Feb 26, 2018 | 48.87 | 49.13 | 48.62 | 48.98 | 22,127 | +0.59(+1.22%) |
Feb 23, 2018 | 48.28 | 48.43 | 48.12 | 48.40 | 21,791 | +0.03(+0.05%) |
Feb 22, 2018 | 48.74 | 48.74 | 48.31 | 48.37 | 25,919 | +0.05(+0.10%) |
Feb 21, 2018 | 48.21 | 49.07 | 48.18 | 48.32 | 18,193 | +0.31(+0.65%) |
Feb 20, 2018 | 48.16 | 48.27 | 47.75 | 48.01 | 25,440 | -0.94(-1.92%) |
Feb 16, 2018 | 48.95 | 48.95 | 48.95 | 0 | -0.29(-0.59%) | |
Feb 15, 2018 | 49.32 | 48.66 | 49.24 | 52,284 | +0.98(+2.04%) | |
Feb 14, 2018 | 45.68 | 48.30 | 45.68 | 48.26 | 86,393 | +2.97(+6.56%) |
Feb 13, 2018 | 45.22 | 45.48 | 45.07 | 45.28 | 36,160 | -1.76(-3.73%) |
Feb 12, 2018 | 46.10 | 47.21 | 46.10 | 47.04 | 47,638 | +2.17(+4.84%) |
Feb 09, 2018 | 45.27 | 45.52 | 43.46 | 44.87 | 43,433 | -0.13(-0.29%) |
Feb 08, 2018 | 46.87 | 46.87 | 45.00 | 45.00 | 27,367 | -2.36(-4.98%) |
Feb 07, 2018 | 47.79 | 47.05 | 47.36 | 37,104 | +0.03(+0.06%) | |
Feb 06, 2018 | 45.68 | 47.88 | 45.55 | 47.33 | 45,537 | +0.57(+1.22%) |
Feb 05, 2018 | 48.20 | 48.21 | 46.12 | 46.76 | 28,512 | -2.30(-4.69%) |
Feb 02, 2018 | 49.84 | 49.84 | 49.00 | 49.06 | 16,607 | -1.94(-3.80%) |
Feb 01, 2018 | 50.44 | 51.17 | 50.44 | 51.00 | 37,280 | +0.41(+0.81%) |
Jan 31, 2018 | 50.60 | 50.70 | 50.46 | 50.59 | 34,575 | +0.46(+0.92%) |
Jan 30, 2018 | 50.19 | 50.07 | 50.13 | 51,860 | -0.06(-0.12%) | |
Jan 29, 2018 | 50.26 | 50.33 | 50.02 | 50.19 | 12,604 | -1.16(-2.26%) |
Jan 26, 2018 | 51.11 | 51.36 | 51.03 | 51.35 | 46,080 | +0.61(+1.20%) |
Jan 25, 2018 | 50.39 | 50.95 | 49.80 | 50.74 | 12,421 | +0.26(+0.52%) |
Jan 24, 2018 | 50.52 | 50.55 | 50.23 | 50.48 | 16,151 | -0.05(-0.10%) |
Jan 23, 2018 | 50.24 | 50.56 | 50.17 | 50.53 | 14,035 | +0.23(+0.46%) |
Jan 22, 2018 | 50.28 | 50.30 | 50.04 | 50.30 | 13,272 | -0.22(-0.44%) |
Jan 19, 2018 | 50.02 | 50.60 | 50.02 | 50.52 | 6,490 | +1.50(+3.05%) |
Jan 18, 2018 | 48.97 | 49.15 | 48.88 | 49.02 | 10,081 | -0.41(-0.84%) |
Jan 17, 2018 | 49.66 | 49.66 | 49.21 | 49.44 | 14,765 | +0.14(+0.28%) |
Jan 16, 2018 | 49.31 | 49.44 | 49.13 | 49.30 | 16,324 | -0.19(-0.37%) |
Jan 12, 2018 | 49.48 | 49.48 | 49.48 | 0 | +0.42(+0.86%) | |
Jan 11, 2018 | 48.78 | 49.20 | 48.65 | 49.06 | 12,019 | -0.22(-0.45%) |
Jan 10, 2018 | 49.00 | 49.40 | 48.85 | 49.28 | 38,008 | +1.07(+2.23%) |
Jan 09, 2018 | 47.64 | 48.21 | 47.64 | 48.21 | 16,216 | +0.62(+1.31%) |
Jan 08, 2018 | 47.74 | 47.74 | 47.49 | 47.59 | 23,249 | -0.84(-1.72%) |
Jan 05, 2018 | 47.67 | 48.44 | 47.61 | 48.42 | 20,397 | +0.51(+1.05%) |
Jan 04, 2018 | 47.80 | 48.07 | 47.74 | 47.91 | 32,830 | +1.18(+2.52%) |
Jan 03, 2018 | 46.48 | 46.83 | 46.45 | 46.73 | 30,610 | +0.38(+0.83%) |
Jan 02, 2018 | 46.15 | 46.39 | 46.03 | 46.35 | 18,499 | -0.72(-1.53%) |
Dec 29, 2017 | 47.07 | 47.07 | 47.07 | 0 | +0.01(+0.02%) | |
Dec 28, 2017 | 47.01 | 47.16 | 46.96 | 47.06 | 15,462 | +0.19(+0.39%) |
Dec 27, 2017 | 46.89 | 47.02 | 46.73 | 46.88 | 6,885 | +0.65(+1.40%) |
Dec 26, 2017 | 46.13 | 46.71 | 46.13 | 46.23 | 5,243 | -0.17(-0.37%) |
Dec 22, 2017 | 46.68 | 46.68 | 46.28 | 46.40 | 13,196 | -0.53(-1.13%) |
Dec 21, 2017 | 47.15 | 47.32 | 46.93 | 46.93 | 26,319 | +0.82(+1.78%) |
Dec 20, 2017 | 46.59 | 46.64 | 46.10 | 46.11 | 20,083 | -0.74(-1.58%) |
Dec 19, 2017 | 46.85 | 46.99 | 46.67 | 46.85 | 10,271 | +0.04(+0.07%) |
Dec 18, 2017 | 46.90 | 47.05 | 46.79 | 46.81 | 8,427 | +1.03(+2.25%) |
Dec 15, 2017 | 45.76 | 45.83 | 45.52 | 45.78 | 19,508 | +0.01(+0.02%) |
Dec 14, 2017 | 45.98 | 45.98 | 45.65 | 45.77 | 153,773 | -0.01(-0.01%) |
Dec 13, 2017 | 45.12 | 45.79 | 45.10 | 45.78 | 589,492 | +0.02(+0.04%) |
Dec 12, 2017 | 45.31 | 45.91 | 45.31 | 45.76 | 153,329 | +0.16(+0.35%) |
Dec 11, 2017 | 45.54 | 45.65 | 45.38 | 45.60 | 12,473 | +0.22(+0.47%) |
Dec 08, 2017 | 45.36 | 45.42 | 45.28 | 45.38 | 6,754 | +0.34(+0.77%) |
Dec 07, 2017 | 44.86 | 45.12 | 44.86 | 45.04 | 8,443 | +0.13(+0.29%) |
Dec 06, 2017 | 44.73 | 44.91 | 44.73 | 44.91 | 6,127 | +0.34(+0.77%) |
Dec 05, 2017 | 44.43 | 44.99 | 44.40 | 44.56 | 12,907 | +0.41(+0.94%) |
Dec 04, 2017 | 44.50 | 44.56 | 44.15 | 44.15 | 104,909 | -0.55(-1.22%) |
Dec 01, 2017 | 44.51 | 44.88 | 44.47 | 44.70 | 124,283 | +0.26(+0.59%) |
Nov 30, 2017 | 44.56 | 44.56 | 44.34 | 44.43 | 15,743 | -0.09(-0.20%) |
Nov 29, 2017 | 44.89 | 44.89 | 44.43 | 44.52 | 3,917 | -0.06(-0.13%) |
Nov 28, 2017 | 44.80 | 44.80 | 44.43 | 44.58 | 11,015 | -1.20(-2.61%) |
Nov 27, 2017 | 46.16 | 46.18 | 45.75 | 45.78 | 16,360 | -0.90(-1.93%) |
Nov 24, 2017 | 46.60 | 46.74 | 46.57 | 46.68 | 6,873 | +0.51(+1.09%) |
Nov 22, 2017 | 46.20 | 46.34 | 46.04 | 46.17 | 27,542 | -0.30(-0.66%) |
Nov 21, 2017 | 46.24 | 46.55 | 46.24 | 46.48 | 10,378 | +0.48(+1.04%) |
Nov 20, 2017 | 45.92 | 46.08 | 45.78 | 46.00 | 18,800 | +0.55(+1.21%) |
Nov 17, 2017 | 45.47 | 45.53 | 45.45 | 45.45 | 9,284 | +0.04(+0.08%) |
Nov 16, 2017 | 45.31 | 45.49 | 45.31 | 45.41 | 8,209 | +0.26(+0.56%) |
Nov 15, 2017 | 44.88 | 45.18 | 44.77 | 45.16 | 17,706 | -0.22(-0.48%) |
Nov 14, 2017 | 45.20 | 45.39 | 45.16 | 45.38 | 9,327 | +0.36(+0.80%) |
Nov 13, 2017 | 44.68 | 45.03 | 44.68 | 45.02 | 11,337 | -0.23(-0.51%) |
Nov 10, 2017 | 45.25 | 45.27 | 45.07 | 45.25 | 80,299 | -0.01(-0.02%) |
Nov 09, 2017 | 45.59 | 45.59 | 45.04 | 45.26 | 17,785 | -1.26(-2.71%) |
Nov 08, 2017 | 46.34 | 46.54 | 46.24 | 46.52 | 54,620 | -0.07(-0.15%) |
Nov 07, 2017 | 46.90 | 46.90 | 46.40 | 46.59 | 63,211 | -0.56(-1.19%) |
Nov 06, 2017 | 46.95 | 47.17 | 46.85 | 47.15 | 21,046 | +0.29(+0.62%) |
Nov 03, 2017 | 47.03 | 47.03 | 46.80 | 46.86 | 49,532 | +0.63(+1.36%) |
Nov 02, 2017 | 46.03 | 46.32 | 46.01 | 46.23 | 101,172 | +0.08(+0.17%) |
Nov 01, 2017 | 46.03 | 46.24 | 46.03 | 46.15 | 54,478 | +0.28(+0.61%) |
Oct 31, 2017 | 46.10 | 46.27 | 45.78 | 45.87 | 134,217 | -0.32(-0.70%) |
Oct 30, 2017 | 45.97 | 46.20 | 45.92 | 46.20 | 285,374 | +0.24(+0.53%) |
Oct 27, 2017 | 45.83 | 45.95 | 45.66 | 45.95 | 121,828 | +0.12(+0.27%) |
Oct 26, 2017 | 45.68 | 46.03 | 45.47 | 45.83 | 208,776 | -0.77(-1.66%) |
Oct 25, 2017 | 45.83 | 46.62 | 45.59 | 46.60 | 131,942 | +1.60(+3.56%) |
Oct 24, 2017 | 42.60 | 45.50 | 42.47 | 45.00 | 429,655 | +2.58(+6.08%) |
Oct 23, 2017 | 42.42 | 42.49 | 42.32 | 42.42 | 513,312 | -0.01(-0.02%) |
Oct 20, 2017 | 42.25 | 42.49 | 42.25 | 42.43 | 190,511 | +0.05(+0.13%) |
Oct 19, 2017 | 42.33 | 42.41 | 42.29 | 42.38 | 76,871 | +0.13(+0.32%) |
Oct 18, 2017 | 41.85 | 42.24 | 41.85 | 42.24 | 108,962 | +0.45(+1.06%) |
Oct 17, 2017 | 41.73 | 41.82 | 41.71 | 41.80 | 184,194 | -0.34(-0.82%) |
Oct 16, 2017 | 42.11 | 42.18 | 42.06 | 42.14 | 96,720 | -0.13(-0.31%) |
Oct 13, 2017 | 42.32 | 42.38 | 42.27 | 42.27 | 5,350 | +0.00(+0.00%) |
Oct 12, 2017 | 42.23 | 42.37 | 42.15 | 42.27 | 88,199 | -0.17(-0.41%) |
Oct 11, 2017 | 42.28 | 42.45 | 42.24 | 42.45 | 4,440 | +0.76(+1.81%) |
Oct 10, 2017 | 41.25 | 41.71 | 41.25 | 41.69 | 4,465 | +1.08(+2.66%) |
Oct 09, 2017 | 40.40 | 41.23 | 40.32 | 40.61 | 10,347 | +0.92(+2.32%) |
Oct 06, 2017 | 39.29 | 39.70 | 39.29 | 39.69 | 3,166 | -0.22(-0.54%) |
Oct 05, 2017 | 40.04 | 40.05 | 39.80 | 39.91 | 3,532 | -0.27(-0.68%) |
Oct 04, 2017 | 40.12 | 40.20 | 40.06 | 40.18 | 2,539 | -0.16(-0.40%) |
Oct 03, 2017 | 40.39 | 40.41 | 40.33 | 40.34 | 3,608 | +0.60(+1.51%) |
Oct 02, 2017 | 39.80 | 39.85 | 39.63 | 39.74 | 7,264 | -0.15(-0.38%) |
Sep 29, 2017 | 39.66 | 39.89 | 39.66 | 39.89 | 2,710 | +0.45(+1.14%) |
Sep 28, 2017 | 39.46 | 39.50 | 39.41 | 39.44 | 25,878 | -0.01(-0.03%) |
Sep 27, 2017 | 39.12 | 39.45 | 39.12 | 39.45 | 6,144 | +0.30(+0.77%) |
Sep 26, 2017 | 39.22 | 39.22 | 38.93 | 39.15 | 4,193 | -0.37(-0.93%) |
Sep 25, 2017 | 39.52 | 39.58 | 39.48 | 39.52 | 2,489 | -0.56(-1.40%) |
Sep 22, 2017 | 40.01 | 40.10 | 40.00 | 40.08 | 3,086 | +0.56(+1.42%) |
Sep 21, 2017 | 39.45 | 39.57 | 39.41 | 39.52 | 4,827 | -0.03(-0.08%) |
Sep 20, 2017 | 39.58 | 39.76 | 39.33 | 39.55 | 5,464 | -0.05(-0.13%) |
Sep 19, 2017 | 39.34 | 39.60 | 39.27 | 39.60 | 5,412 | +0.20(+0.51%) |
Sep 18, 2017 | 39.47 | 39.47 | 39.34 | 39.40 | 6,408 | -0.07(-0.18%) |
Sep 15, 2017 | 39.36 | 39.59 | 39.31 | 39.47 | 2,807 | +0.44(+1.13%) |
Sep 14, 2017 | 38.60 | 39.03 | 38.60 | 39.03 | 2,234 | -0.19(-0.48%) |
Sep 13, 2017 | 39.20 | 39.22 | 39.20 | 39.22 | 1,272 | +0.06(+0.17%) |
Sep 12, 2017 | 39.14 | 39.21 | 39.14 | 39.16 | 3,148 | -0.01(-0.03%) |
Sep 11, 2017 | 39.08 | 39.24 | 39.08 | 39.16 | 2,005 | +0.36(+0.93%) |
Sep 08, 2017 | 38.80 | 38.89 | 38.75 | 38.80 | 3,504 | +0.13(+0.35%) |
Sep 07, 2017 | 38.60 | 38.72 | 38.50 | 38.67 | 4,615 | +0.98(+2.60%) |
Sep 06, 2017 | 37.59 | 37.75 | 37.55 | 37.69 | 18,272 | +0.15(+0.40%) |
Sep 05, 2017 | 37.63 | 37.71 | 37.40 | 37.54 | 11,118 | -0.43(-1.13%) |
Sep 01, 2017 | 38.02 | 38.02 | 37.86 | 37.97 | 3,780 | +0.38(+1.01%) |
Aug 31, 2017 | 37.57 | 37.59 | 37.41 | 37.59 | 8,798 | +0.47(+1.27%) |
Aug 30, 2017 | 37.15 | 37.22 | 37.11 | 37.12 | 5,376 | +0.02(+0.05%) |
Aug 29, 2017 | 37.05 | 37.18 | 37.05 | 37.10 | 2,395 | -0.30(-0.80%) |
Aug 28, 2017 | 37.38 | 37.40 | 37.30 | 37.40 | 3,040 | +0.06(+0.16%) |
Aug 25, 2017 | 37.12 | 37.36 | 37.11 | 37.34 | 3,703 | +0.29(+0.77%) |
Aug 24, 2017 | 37.00 | 37.11 | 36.98 | 37.05 | 5,070 | +0.30(+0.83%) |
Aug 23, 2017 | 36.66 | 36.75 | 36.66 | 36.75 | 2,695 | +0.16(+0.43%) |
Aug 22, 2017 | 36.43 | 36.64 | 36.43 | 36.59 | 10,318 | +0.34(+0.95%) |
Aug 21, 2017 | 36.25 | 36.31 | 36.10 | 36.25 | 19,064 | +0.10(+0.28%) |
Aug 18, 2017 | 35.96 | 36.15 | 35.96 | 36.15 | 2,338 | +0.00(+0.00%) |
Aug 17, 2017 | 36.38 | 36.54 | 36.15 | 36.15 | 4,876 | -0.05(-0.14%) |
Aug 16, 2017 | 36.06 | 36.20 | 36.03 | 36.20 | 5,278 | +0.32(+0.89%) |
Aug 15, 2017 | 35.83 | 35.88 | 35.70 | 35.88 | 3,837 | -0.11(-0.31%) |
Aug 14, 2017 | 35.85 | 36.05 | 35.85 | 35.99 | 2,802 | +0.54(+1.51%) |
Aug 11, 2017 | 35.30 | 35.51 | 35.22 | 35.45 | 28,677 | -0.05(-0.15%) |
Aug 10, 2017 | 35.69 | 35.69 | 35.49 | 35.51 | 2,334 | -0.41(-1.14%) |
Aug 09, 2017 | 35.73 | 35.94 | 35.73 | 35.92 | 4,579 | -0.21(-0.58%) |
Aug 08, 2017 | 36.15 | 36.28 | 36.12 | 36.13 | 2,894 | -0.09(-0.25%) |
Aug 07, 2017 | 36.31 | 36.36 | 36.09 | 36.22 | 3,577 | +0.37(+1.03%) |
Aug 04, 2017 | 35.76 | 35.91 | 35.76 | 35.85 | 1,588 | +0.08(+0.22%) |
Aug 03, 2017 | 35.70 | 35.86 | 35.70 | 35.77 | 5,409 | +0.33(+0.92%) |
Aug 02, 2017 | 35.28 | 35.50 | 35.28 | 35.45 | 2,733 | +0.53(+1.52%) |
Aug 01, 2017 | 34.81 | 34.95 | 34.78 | 34.91 | 8,221 | +0.09(+0.27%) |
Jul 31, 2017 | 34.75 | 34.90 | 34.75 | 34.82 | 4,841 | +0.43(+1.25%) |
Jul 28, 2017 | 34.54 | 34.71 | 34.33 | 34.39 | 10,880 | -1.87(-5.14%) |
Jul 27, 2017 | 35.68 | 36.59 | 35.41 | 36.26 | 9,395 | -0.59(-1.61%) |
Jul 26, 2017 | 35.82 | 36.85 | 35.78 | 36.85 | 4,556 | +1.07(+2.99%) |
Jul 25, 2017 | 35.91 | 35.94 | 35.68 | 35.78 | 10,132 | -0.11(-0.31%) |
Jul 24, 2017 | 35.64 | 35.91 | 35.64 | 35.89 | 5,889 | +0.04(+0.11%) |
Jul 21, 2017 | 35.80 | 35.86 | 35.65 | 35.85 | 13,231 | -0.38(-1.06%) |
Jul 20, 2017 | 36.07 | 36.23 | 35.93 | 36.23 | 2,253 | +0.45(+1.27%) |
Jul 19, 2017 | 35.37 | 35.85 | 35.37 | 35.78 | 11,961 | +0.48(+1.36%) |
Jul 18, 2017 | 35.27 | 35.31 | 35.17 | 35.30 | 2,944 | -0.22(-0.62%) |
Jul 17, 2017 | 35.43 | 35.52 | 35.33 | 35.52 | 21,725 | +0.38(+1.08%) |
Jul 14, 2017 | 34.90 | 35.15 | 34.90 | 35.14 | 3,414 | +0.43(+1.24%) |
Jul 13, 2017 | 34.73 | 34.73 | 34.55 | 34.71 | 3,347 | -0.16(-0.46%) |
Jul 12, 2017 | 34.58 | 34.90 | 34.58 | 34.87 | 2,915 | +0.64(+1.87%) |
Jul 11, 2017 | 33.91 | 34.24 | 33.84 | 34.23 | 3,264 | -0.25(-0.73%) |
Jul 10, 2017 | 34.21 | 34.49 | 34.21 | 34.48 | 5,464 | +0.15(+0.44%) |
Jul 07, 2017 | 34.14 | 34.33 | 34.09 | 34.33 | 4,995 | +0.02(+0.06%) |
Jul 06, 2017 | 34.14 | 34.34 | 34.07 | 34.31 | 3,122 | -0.18(-0.52%) |
Jul 05, 2017 | 34.26 | 34.49 | 34.19 | 34.49 | 8,101 | +0.31(+0.91%) |
Jul 03, 2017 | 34.16 | 34.19 | 34.09 | 34.18 | 4,159 | -0.02(-0.06%) |
Jun 30, 2017 | 34.15 | 34.24 | 34.09 | 34.20 | 4,529 | +0.05(+0.15%) |
Jun 29, 2017 | 34.26 | 34.32 | 33.82 | 34.15 | 38,667 | -0.77(-2.21%) |
Jun 28, 2017 | 34.92 | 35.11 | 34.71 | 34.92 | 16,495 | +0.00(+0.00%) |
Jun 27, 2017 | 34.72 | 34.97 | 34.67 | 34.92 | 4,723 | +0.48(+1.39%) |
Jun 26, 2017 | 34.87 | 34.87 | 34.44 | 34.44 | 7,573 | +0.09(+0.26%) |
Jun 23, 2017 | 34.20 | 34.45 | 34.20 | 34.35 | 7,349 | +0.17(+0.50%) |
Jun 22, 2017 | 34.16 | 34.20 | 34.07 | 34.18 | 4,295 | +0.02(+0.04%) |
Jun 21, 2017 | 34.20 | 34.20 | 34.16 | 34.16 | 2,883 | -0.02(-0.04%) |
Jun 20, 2017 | 34.36 | 34.36 | 34.06 | 34.18 | 16,550 | +0.19(+0.56%) |
Jun 19, 2017 | 33.94 | 34.04 | 33.94 | 33.99 | 3,949 | +0.46(+1.37%) |
Jun 16, 2017 | 33.50 | 33.53 | 33.37 | 33.53 | 15,965 | +0.65(+1.98%) |
Jun 15, 2017 | 32.75 | 32.88 | 32.70 | 32.88 | 5,198 | -0.75(-2.23%) |
Jun 14, 2017 | 33.93 | 33.99 | 33.56 | 33.63 | 49,541 | +0.28(+0.84%) |
Jun 13, 2017 | 33.50 | 33.53 | 33.35 | 33.35 | 10,075 | +0.79(+2.43%) |
Jun 12, 2017 | 32.64 | 32.64 | 32.40 | 32.56 | 6,683 | -0.43(-1.30%) |
Jun 09, 2017 | 33.02 | 33.07 | 32.89 | 32.99 | 2,473 | -0.21(-0.63%) |
Jun 08, 2017 | 33.13 | 33.20 | 33.10 | 33.20 | 3,174 | -0.49(-1.45%) |
Jun 07, 2017 | 33.54 | 33.69 | 33.54 | 33.69 | 3,294 | +0.32(+0.96%) |
Jun 06, 2017 | 33.35 | 33.46 | 33.28 | 33.37 | 8,041 | -0.22(-0.65%) |
Jun 05, 2017 | 33.53 | 33.66 | 33.53 | 33.59 | 11,311 | -0.28(-0.83%) |
Jun 02, 2017 | 33.88 | 33.88 | 33.76 | 33.87 | 5,497 | +0.50(+1.50%) |
Jun 01, 2017 | 33.26 | 33.45 | 33.20 | 33.37 | 5,453 | +0.17(+0.51%) |
May 31, 2017 | 33.27 | 33.27 | 33.00 | 33.20 | 2,966 | +0.27(+0.82%) |
May 30, 2017 | 32.91 | 33.04 | 32.83 | 32.93 | 21,519 | +0.02(+0.08%) |
May 26, 2017 | 32.78 | 32.97 | 32.78 | 32.91 | 9,149 | -0.16(-0.47%) |
May 25, 2017 | 33.14 | 33.24 | 33.06 | 33.06 | 5,561 | +0.16(+0.49%) |
May 24, 2017 | 32.73 | 32.95 | 32.73 | 32.90 | 3,003 | +0.14(+0.44%) |
May 23, 2017 | 32.73 | 32.93 | 32.65 | 32.76 | 2,903 | +0.05(+0.17%) |
May 22, 2017 | 32.26 | 32.70 | 32.26 | 32.70 | 8,037 | +0.21(+0.63%) |
May 19, 2017 | 32.40 | 32.55 | 32.40 | 32.49 | 9,413 | +0.41(+1.29%) |
May 18, 2017 | 31.86 | 32.14 | 31.86 | 32.08 | 5,885 | +0.30(+0.94%) |
May 17, 2017 | 31.89 | 31.96 | 31.65 | 31.78 | 8,580 | -0.63(-1.94%) |
May 16, 2017 | 32.28 | 32.41 | 32.22 | 32.41 | 5,777 | +0.18(+0.56%) |
May 15, 2017 | 32.21 | 32.23 | 32.09 | 32.23 | 4,259 | +0.39(+1.23%) |
May 12, 2017 | 31.73 | 31.91 | 31.60 | 31.84 | 3,127 | -0.18(-0.57%) |
May 11, 2017 | 31.87 | 32.02 | 31.84 | 32.02 | 4,857 | +0.48(+1.51%) |
May 10, 2017 | 31.58 | 31.63 | 31.46 | 31.54 | 3,585 | +0.19(+0.61%) |
May 09, 2017 | 31.35 | 31.51 | 31.35 | 31.35 | 13,897 | -0.37(-1.17%) |
May 08, 2017 | 31.79 | 31.79 | 31.51 | 31.72 | 7,680 | -0.64(-1.98%) |
May 05, 2017 | 32.17 | 32.40 | 32.13 | 32.36 | 5,049 | +0.44(+1.38%) |
May 04, 2017 | 31.53 | 31.92 | 31.53 | 31.92 | 13,708 | +0.97(+3.13%) |
May 03, 2017 | 30.94 | 31.10 | 30.93 | 30.95 | 6,716 | +0.15(+0.49%) |
May 02, 2017 | 30.66 | 30.80 | 30.57 | 30.80 | 22,753 | -0.15(-0.48%) |