Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.69 | 44.19 | 42.79 | 42.88 | 110,062 | -0.58(-1.33%) |
May 30, 2018 | 43.45 | 44.18 | 43.27 | 43.46 | 119,284 | +0.44(+1.02%) |
May 29, 2018 | 42.34 | 43.39 | 42.27 | 43.02 | 113,817 | +0.24(+0.56%) |
May 25, 2018 | 42.78 | 42.78 | 42.78 | 0 | +0.54(+1.28%) | |
May 24, 2018 | 42.34 | 42.80 | 42.00 | 42.24 | 157,193 | -0.25(-0.59%) |
May 23, 2018 | 42.23 | 43.04 | 42.23 | 42.49 | 237,703 | +0.11(+0.26%) |
May 22, 2018 | 43.06 | 43.43 | 42.21 | 42.38 | 213,493 | -0.80(-1.85%) |
May 21, 2018 | 43.83 | 44.18 | 42.92 | 43.18 | 283,500 | -0.29(-0.67%) |
May 18, 2018 | 43.20 | 43.99 | 43.19 | 43.47 | 213,163 | +0.39(+0.91%) |
May 17, 2018 | 43.64 | 43.90 | 42.98 | 43.08 | 142,736 | -0.57(-1.31%) |
May 16, 2018 | 42.60 | 44.11 | 42.60 | 43.65 | 254,441 | +1.08(+2.54%) |
May 15, 2018 | 41.51 | 42.63 | 41.21 | 42.57 | 216,967 | +0.96(+2.31%) |
May 14, 2018 | 42.08 | 42.41 | 41.54 | 41.61 | 169,785 | -0.31(-0.74%) |
May 11, 2018 | 41.59 | 42.50 | 41.46 | 41.92 | 171,265 | +0.31(+0.75%) |
May 10, 2018 | 41.30 | 41.96 | 40.80 | 41.61 | 189,460 | +0.49(+1.19%) |
May 09, 2018 | 41.27 | 42.12 | 40.90 | 41.12 | 295,311 | -0.12(-0.29%) |
May 08, 2018 | 41.97 | 42.76 | 41.09 | 41.24 | 265,338 | -0.42(-1.01%) |
May 07, 2018 | 40.60 | 41.74 | 40.57 | 41.66 | 327,204 | +1.16(+2.86%) |
May 04, 2018 | 39.68 | 41.40 | 39.68 | 40.50 | 402,732 | +0.83(+2.09%) |
May 03, 2018 | 39.79 | 41.49 | 38.22 | 39.67 | 498,943 | -0.69(-1.71%) |
May 02, 2018 | 37.85 | 41.33 | 37.00 | 40.36 | 1,137,380 | +6.85(+20.44%) |
May 01, 2018 | 33.56 | 33.56 | 32.34 | 33.51 | 283,081 | -0.19(-0.56%) |
Apr 30, 2018 | 34.33 | 34.43 | 33.68 | 33.70 | 141,552 | -0.51(-1.49%) |
Apr 27, 2018 | 33.98 | 34.39 | 33.98 | 34.21 | 110,394 | +0.32(+0.94%) |
Apr 26, 2018 | 33.40 | 33.94 | 33.20 | 33.89 | 106,383 | +0.53(+1.59%) |
Apr 25, 2018 | 33.95 | 33.98 | 33.32 | 33.36 | 94,081 | -0.62(-1.82%) |
Apr 24, 2018 | 34.47 | 34.85 | 33.67 | 33.98 | 178,059 | -0.48(-1.39%) |
Apr 23, 2018 | 33.88 | 34.57 | 33.73 | 34.46 | 129,415 | +0.81(+2.41%) |
Apr 20, 2018 | 33.40 | 33.73 | 33.18 | 33.65 | 183,680 | +0.22(+0.66%) |
Apr 19, 2018 | 34.33 | 34.39 | 33.38 | 33.43 | 186,971 | -0.91(-2.65%) |
Apr 18, 2018 | 35.99 | 36.58 | 34.24 | 34.34 | 276,566 | -1.53(-4.27%) |
Apr 17, 2018 | 35.66 | 36.20 | 35.66 | 35.87 | 138,024 | +0.45(+1.27%) |
Apr 16, 2018 | 35.14 | 35.84 | 34.84 | 35.42 | 106,712 | +0.37(+1.06%) |
Apr 13, 2018 | 35.26 | 35.32 | 34.93 | 35.05 | 83,441 | -0.02(-0.06%) |
Apr 12, 2018 | 34.57 | 35.21 | 34.45 | 35.07 | 135,575 | +0.66(+1.92%) |
Apr 11, 2018 | 34.07 | 34.65 | 33.42 | 34.41 | 106,234 | +0.28(+0.82%) |
Apr 10, 2018 | 34.78 | 34.78 | 33.88 | 34.13 | 154,814 | -0.18(-0.52%) |
Apr 09, 2018 | 33.75 | 34.55 | 33.50 | 34.31 | 156,300 | +0.74(+2.20%) |
Apr 06, 2018 | 33.43 | 33.95 | 33.31 | 33.57 | 202,697 | -0.05(-0.15%) |
Apr 05, 2018 | 33.08 | 33.65 | 32.51 | 33.62 | 144,148 | +0.61(+1.85%) |
Apr 04, 2018 | 32.25 | 33.14 | 32.19 | 33.01 | 147,411 | +0.27(+0.82%) |
Apr 03, 2018 | 32.51 | 33.03 | 32.37 | 32.74 | 170,825 | +0.28(+0.86%) |
Apr 02, 2018 | 33.08 | 33.55 | 32.03 | 32.46 | 228,108 | -0.75(-2.26%) |
Mar 29, 2018 | 33.21 | 33.21 | 33.21 | 0 | +0.22(+0.67%) | |
Mar 28, 2018 | 33.06 | 33.41 | 32.63 | 32.99 | 136,178 | -0.03(-0.09%) |
Mar 27, 2018 | 33.61 | 33.93 | 32.74 | 33.02 | 197,989 | -0.50(-1.49%) |
Mar 26, 2018 | 34.28 | 34.50 | 33.10 | 33.52 | 189,421 | -0.20(-0.59%) |
Mar 23, 2018 | 34.37 | 34.78 | 33.54 | 33.72 | 316,373 | -0.61(-1.78%) |
Mar 22, 2018 | 34.49 | 35.00 | 34.14 | 34.33 | 257,615 | -0.52(-1.49%) |
Mar 21, 2018 | 34.44 | 35.18 | 34.20 | 34.85 | 180,375 | +0.52(+1.51%) |
Mar 20, 2018 | 33.95 | 34.42 | 33.95 | 34.33 | 214,713 | +0.52(+1.54%) |
Mar 19, 2018 | 33.41 | 33.87 | 33.06 | 33.81 | 288,689 | +0.39(+1.17%) |
Mar 16, 2018 | 33.31 | 33.84 | 33.23 | 33.42 | 212,349 | +0.08(+0.24%) |
Mar 15, 2018 | 33.76 | 33.87 | 32.87 | 33.34 | 146,327 | -0.40(-1.19%) |
Mar 14, 2018 | 34.62 | 34.62 | 33.72 | 33.74 | 176,640 | -0.78(-2.26%) |
Mar 13, 2018 | 35.89 | 36.15 | 34.16 | 34.52 | 339,731 | -1.22(-3.41%) |
Mar 12, 2018 | 34.94 | 35.93 | 34.94 | 35.74 | 215,993 | +0.81(+2.32%) |
Mar 09, 2018 | 34.86 | 35.13 | 34.26 | 34.93 | 153,712 | +0.29(+0.84%) |
Mar 08, 2018 | 36.30 | 36.30 | 34.57 | 34.64 | 183,902 | -1.83(-5.02%) |
Mar 07, 2018 | 35.55 | 36.81 | 35.25 | 36.47 | 271,283 | +0.49(+1.36%) |
Mar 06, 2018 | 35.10 | 36.12 | 34.62 | 35.98 | 311,819 | +1.18(+3.39%) |
Mar 05, 2018 | 32.94 | 35.11 | 32.90 | 34.80 | 349,731 | +1.75(+5.30%) |
Mar 02, 2018 | 32.67 | 33.43 | 32.10 | 33.05 | 138,204 | +0.37(+1.13%) |
Mar 01, 2018 | 32.04 | 33.20 | 32.03 | 32.68 | 180,186 | +0.63(+1.97%) |
Feb 28, 2018 | 32.09 | 32.68 | 31.97 | 32.05 | 124,086 | -0.05(-0.16%) |
Feb 27, 2018 | 33.16 | 33.16 | 31.66 | 32.10 | 160,177 | -0.92(-2.79%) |
Feb 26, 2018 | 33.75 | 33.99 | 32.94 | 33.02 | 215,052 | -0.57(-1.70%) |
Feb 23, 2018 | 33.68 | 33.74 | 33.09 | 33.59 | 131,349 | +0.04(+0.12%) |
Feb 22, 2018 | 33.91 | 33.91 | 32.82 | 33.55 | 135,149 | -0.21(-0.62%) |
Feb 21, 2018 | 33.89 | 34.55 | 33.58 | 33.76 | 201,713 | -0.14(-0.41%) |
Feb 20, 2018 | 34.39 | 34.61 | 33.74 | 33.90 | 181,822 | -0.62(-1.80%) |
Feb 16, 2018 | 34.52 | 34.52 | 34.52 | 0 | +0.53(+1.56%) | |
Feb 15, 2018 | 35.00 | 35.11 | 33.91 | 33.99 | 262,943 | -0.73(-2.10%) |
Feb 14, 2018 | 34.07 | 35.90 | 34.00 | 34.72 | 382,779 | +0.43(+1.25%) |
Feb 13, 2018 | 33.58 | 34.56 | 33.50 | 34.29 | 340,544 | +0.82(+2.45%) |
Feb 12, 2018 | 33.91 | 34.70 | 32.23 | 33.47 | 422,965 | +0.07(+0.21%) |
Feb 09, 2018 | 31.40 | 34.50 | 31.01 | 33.40 | 747,565 | +3.40(+11.33%) |
Feb 08, 2018 | 31.00 | 31.00 | 29.87 | 30.00 | 159,936 | -1.02(-3.29%) |
Feb 07, 2018 | 30.76 | 30.76 | 30.09 | 31.02 | 119,319 | +0.25(+0.81%) |
Feb 06, 2018 | 30.18 | 30.82 | 29.95 | 30.77 | 287,986 | -0.21(-0.68%) |
Feb 05, 2018 | 31.02 | 31.65 | 30.55 | 30.98 | 120,879 | -0.49(-1.56%) |
Feb 02, 2018 | 32.08 | 32.52 | 31.40 | 31.47 | 179,532 | -1.04(-3.20%) |
Feb 01, 2018 | 33.11 | 33.27 | 32.25 | 32.51 | 202,719 | -0.75(-2.25%) |
Jan 31, 2018 | 33.38 | 33.73 | 32.40 | 33.26 | 159,483 | +0.12(+0.36%) |
Jan 30, 2018 | 33.22 | 33.98 | 32.62 | 33.14 | 169,889 | -0.34(-1.02%) |
Jan 29, 2018 | 33.00 | 33.65 | 31.83 | 33.48 | 278,236 | +0.25(+0.75%) |
Jan 26, 2018 | 34.66 | 34.66 | 33.17 | 33.23 | 164,953 | -1.44(-4.15%) |
Jan 25, 2018 | 33.92 | 34.88 | 33.30 | 34.67 | 242,571 | +0.92(+2.73%) |
Jan 24, 2018 | 32.97 | 33.82 | 32.62 | 33.75 | 242,783 | +0.99(+3.02%) |
Jan 23, 2018 | 30.74 | 32.88 | 30.68 | 32.76 | 246,199 | +2.11(+6.88%) |
Jan 22, 2018 | 30.54 | 30.66 | 29.91 | 30.65 | 121,325 | +0.06(+0.20%) |
Jan 19, 2018 | 30.00 | 30.85 | 29.04 | 30.59 | 170,984 | +0.74(+2.48%) |
Jan 18, 2018 | 29.76 | 29.96 | 29.33 | 29.85 | 146,102 | +0.05(+0.17%) |
Jan 17, 2018 | 29.12 | 29.85 | 29.09 | 29.80 | 107,193 | +0.72(+2.48%) |
Jan 16, 2018 | 29.87 | 30.25 | 28.80 | 29.08 | 158,877 | -0.68(-2.28%) |
Jan 12, 2018 | 29.76 | 29.76 | 29.76 | 0 | +0.63(+2.16%) | |
Jan 11, 2018 | 28.32 | 29.11 | 28.32 | 29.13 | 167,302 | +0.60(+2.10%) |
Jan 10, 2018 | 28.09 | 28.52 | 28.06 | 28.53 | 193,649 | +0.13(+0.46%) |
Jan 09, 2018 | 29.31 | 29.50 | 28.32 | 28.40 | 257,047 | -0.91(-3.10%) |
Jan 08, 2018 | 28.89 | 29.40 | 28.68 | 29.31 | 170,646 | +0.39(+1.35%) |
Jan 05, 2018 | 28.58 | 29.00 | 28.29 | 28.92 | 152,631 | +0.40(+1.40%) |
Jan 04, 2018 | 28.93 | 29.09 | 28.44 | 28.52 | 102,500 | -0.18(-0.63%) |
Jan 03, 2018 | 29.76 | 29.76 | 27.85 | 28.70 | 374,360 | -1.00(-3.37%) |
Jan 02, 2018 | 29.79 | 29.98 | 29.22 | 29.70 | 141,717 | -0.03(-0.10%) |
Dec 29, 2017 | 29.73 | 29.73 | 29.73 | 0 | -0.64(-2.11%) | |
Dec 28, 2017 | 30.23 | 30.47 | 29.91 | 30.37 | 158,885 | +0.13(+0.43%) |
Dec 27, 2017 | 30.10 | 30.27 | 30.00 | 30.24 | 161,472 | +0.06(+0.20%) |
Dec 26, 2017 | 29.98 | 30.22 | 29.66 | 30.18 | 213,555 | +0.20(+0.67%) |
Dec 22, 2017 | 30.54 | 30.59 | 29.79 | 29.98 | 113,341 | -0.57(-1.87%) |
Dec 21, 2017 | 30.03 | 30.59 | 30.03 | 30.55 | 237,395 | +0.50(+1.66%) |
Dec 20, 2017 | 30.02 | 30.37 | 29.46 | 30.05 | 198,484 | +0.21(+0.70%) |
Dec 19, 2017 | 29.44 | 30.47 | 29.44 | 29.84 | 219,692 | +0.46(+1.57%) |
Dec 18, 2017 | 28.85 | 29.79 | 28.75 | 29.38 | 185,826 | +0.74(+2.58%) |
Dec 15, 2017 | 28.75 | 29.71 | 28.46 | 28.64 | 283,684 | -0.06(-0.21%) |
Dec 14, 2017 | 29.47 | 29.71 | 28.49 | 28.70 | 232,567 | -0.80(-2.71%) |
Dec 13, 2017 | 29.99 | 29.99 | 29.43 | 29.50 | 185,310 | -0.24(-0.81%) |
Dec 12, 2017 | 31.21 | 31.21 | 29.74 | 29.74 | 274,138 | -1.47(-4.71%) |
Dec 11, 2017 | 31.70 | 32.18 | 31.07 | 31.21 | 340,317 | -0.41(-1.30%) |
Dec 08, 2017 | 31.00 | 31.95 | 30.94 | 31.62 | 196,149 | +0.74(+2.40%) |
Dec 07, 2017 | 30.93 | 31.36 | 30.58 | 30.88 | 169,742 | -0.07(-0.23%) |
Dec 06, 2017 | 30.58 | 31.24 | 30.37 | 30.95 | 196,281 | +0.25(+0.81%) |
Dec 05, 2017 | 29.68 | 30.83 | 29.68 | 30.70 | 276,354 | +1.12(+3.79%) |
Dec 04, 2017 | 31.21 | 31.21 | 29.27 | 29.58 | 346,082 | -1.16(-3.77%) |
Dec 01, 2017 | 31.36 | 31.36 | 30.28 | 30.74 | 352,050 | -0.52(-1.66%) |
Nov 30, 2017 | 31.24 | 31.73 | 30.98 | 31.26 | 588,402 | +0.32(+1.03%) |
Nov 29, 2017 | 30.27 | 31.63 | 30.27 | 30.94 | 306,952 | +0.67(+2.21%) |
Nov 28, 2017 | 29.34 | 30.32 | 29.33 | 30.27 | 383,826 | +1.00(+3.42%) |
Nov 27, 2017 | 28.46 | 29.52 | 28.26 | 29.27 | 273,971 | +0.61(+2.13%) |
Nov 24, 2017 | 29.06 | 29.06 | 28.50 | 28.66 | 53,958 | -0.24(-0.83%) |
Nov 22, 2017 | 29.17 | 29.38 | 28.87 | 28.90 | 163,633 | -0.19(-0.65%) |
Nov 21, 2017 | 28.66 | 29.13 | 28.35 | 29.09 | 189,705 | +0.64(+2.25%) |
Nov 20, 2017 | 28.73 | 28.82 | 28.22 | 28.45 | 288,329 | -0.28(-0.97%) |
Nov 17, 2017 | 28.26 | 28.78 | 28.03 | 28.73 | 354,433 | +0.34(+1.20%) |
Nov 16, 2017 | 28.43 | 28.86 | 28.10 | 28.39 | 230,255 | -0.03(-0.11%) |
Nov 15, 2017 | 28.31 | 28.58 | 28.08 | 28.42 | 210,518 | +0.00(+0.00%) |
Nov 14, 2017 | 27.84 | 28.50 | 27.62 | 28.42 | 307,701 | +0.36(+1.28%) |
Nov 13, 2017 | 27.80 | 28.43 | 27.70 | 28.06 | 213,530 | +0.26(+0.94%) |
Nov 10, 2017 | 27.86 | 28.37 | 27.56 | 27.80 | 404,281 | -0.05(-0.18%) |
Nov 09, 2017 | 28.80 | 29.12 | 27.44 | 27.85 | 414,128 | -1.35(-4.62%) |
Nov 08, 2017 | 31.00 | 31.65 | 28.75 | 29.20 | 486,751 | +0.60(+2.10%) |
Nov 07, 2017 | 30.55 | 30.69 | 28.54 | 28.60 | 431,929 | -2.27(-7.35%) |
Nov 06, 2017 | 31.46 | 31.49 | 30.58 | 30.87 | 258,171 | -0.73(-2.31%) |
Nov 03, 2017 | 31.45 | 31.92 | 31.00 | 31.60 | 196,528 | +0.81(+2.63%) |
Nov 02, 2017 | 30.84 | 31.00 | 30.59 | 30.79 | 133,425 | +0.00(+0.00%) |
Nov 01, 2017 | 31.46 | 31.46 | 30.59 | 30.79 | 153,491 | -0.41(-1.31%) |
Oct 31, 2017 | 31.10 | 31.37 | 30.93 | 31.20 | 174,691 | +0.27(+0.87%) |
Oct 30, 2017 | 31.56 | 31.70 | 30.74 | 30.93 | 174,669 | -0.76(-2.40%) |
Oct 27, 2017 | 31.70 | 32.06 | 31.62 | 31.69 | 114,993 | +0.01(+0.03%) |
Oct 26, 2017 | 32.00 | 32.00 | 31.43 | 31.68 | 140,469 | -0.37(-1.15%) |
Oct 25, 2017 | 32.62 | 32.62 | 31.61 | 32.05 | 172,932 | -0.58(-1.78%) |
Oct 24, 2017 | 31.94 | 32.84 | 31.94 | 32.63 | 238,185 | +0.92(+2.90%) |
Oct 23, 2017 | 31.89 | 31.89 | 31.42 | 31.71 | 153,589 | -0.25(-0.78%) |
Oct 20, 2017 | 31.87 | 32.30 | 31.87 | 31.96 | 88,531 | +0.36(+1.14%) |
Oct 19, 2017 | 31.58 | 31.71 | 31.35 | 31.60 | 87,262 | -0.05(-0.16%) |
Oct 18, 2017 | 31.42 | 31.89 | 31.31 | 31.65 | 131,162 | +0.50(+1.61%) |
Oct 17, 2017 | 31.13 | 31.60 | 31.07 | 31.15 | 102,258 | -0.08(-0.26%) |
Oct 16, 2017 | 31.57 | 31.60 | 30.60 | 31.23 | 334,036 | -0.45(-1.42%) |
Oct 13, 2017 | 31.94 | 32.09 | 31.41 | 31.68 | 160,646 | -0.14(-0.44%) |
Oct 12, 2017 | 32.00 | 32.18 | 31.78 | 31.82 | 141,623 | -0.35(-1.09%) |
Oct 11, 2017 | 32.22 | 32.31 | 31.99 | 32.17 | 185,140 | -0.04(-0.12%) |
Oct 10, 2017 | 32.55 | 32.63 | 32.04 | 32.21 | 165,469 | -0.23(-0.71%) |
Oct 09, 2017 | 32.38 | 32.91 | 32.13 | 32.44 | 186,719 | +0.13(+0.40%) |
Oct 06, 2017 | 31.91 | 32.66 | 31.91 | 32.31 | 201,723 | +0.39(+1.22%) |
Oct 05, 2017 | 33.03 | 33.29 | 31.89 | 31.92 | 287,812 | -1.04(-3.16%) |
Oct 04, 2017 | 33.22 | 33.35 | 32.43 | 32.96 | 323,505 | +0.02(+0.06%) |
Oct 03, 2017 | 32.88 | 33.25 | 32.54 | 32.94 | 514,943 | +0.43(+1.32%) |
Oct 02, 2017 | 31.95 | 32.70 | 31.69 | 32.51 | 328,518 | +0.87(+2.75%) |
Sep 29, 2017 | 31.75 | 31.94 | 31.48 | 31.64 | 185,824 | +0.05(+0.16%) |
Sep 28, 2017 | 30.96 | 31.71 | 30.87 | 31.59 | 227,422 | +0.70(+2.27%) |
Sep 27, 2017 | 30.25 | 31.10 | 30.25 | 30.89 | 222,154 | +0.66(+2.18%) |
Sep 26, 2017 | 29.77 | 30.32 | 29.71 | 30.23 | 206,527 | +0.57(+1.92%) |
Sep 25, 2017 | 29.97 | 30.28 | 29.45 | 29.66 | 246,567 | -0.11(-0.37%) |
Sep 22, 2017 | 29.86 | 30.15 | 29.25 | 29.77 | 324,891 | +0.18(+0.63%) |
Sep 21, 2017 | 28.88 | 30.55 | 28.88 | 29.59 | 503,366 | +1.05(+3.70%) |
Sep 20, 2017 | 28.40 | 28.86 | 28.28 | 28.53 | 186,206 | +0.20(+0.71%) |
Sep 19, 2017 | 28.56 | 28.71 | 28.05 | 28.33 | 178,904 | -0.29(-1.01%) |
Sep 18, 2017 | 28.01 | 28.71 | 27.94 | 28.62 | 172,502 | +0.69(+2.47%) |
Sep 15, 2017 | 27.48 | 27.99 | 27.36 | 27.93 | 516,223 | +0.51(+1.86%) |
Sep 14, 2017 | 27.28 | 27.47 | 27.10 | 27.42 | 115,088 | +0.13(+0.48%) |
Sep 13, 2017 | 26.84 | 27.49 | 26.83 | 27.29 | 138,395 | +0.32(+1.19%) |
Sep 12, 2017 | 27.71 | 27.87 | 26.84 | 26.97 | 242,227 | -0.75(-2.71%) |
Sep 11, 2017 | 27.55 | 27.99 | 26.84 | 27.72 | 445,831 | +1.65(+6.33%) |
Sep 08, 2017 | 26.67 | 27.08 | 25.98 | 26.07 | 331,487 | -0.50(-1.88%) |
Sep 07, 2017 | 27.86 | 27.98 | 26.14 | 26.57 | 460,324 | -0.22(-0.82%) |
Sep 06, 2017 | 26.57 | 27.12 | 26.49 | 26.79 | 424,776 | +0.36(+1.36%) |
Sep 05, 2017 | 27.26 | 27.26 | 26.04 | 26.43 | 250,379 | -0.94(-3.43%) |
Sep 01, 2017 | 27.01 | 27.41 | 26.88 | 27.37 | 230,763 | +0.40(+1.48%) |
Aug 31, 2017 | 27.22 | 27.32 | 26.75 | 26.97 | 288,489 | +0.37(+1.39%) |
Aug 30, 2017 | 26.65 | 26.90 | 26.14 | 26.60 | 217,630 | +0.04(+0.15%) |
Aug 29, 2017 | 26.00 | 26.72 | 25.81 | 26.56 | 208,301 | +0.49(+1.88%) |
Aug 28, 2017 | 26.44 | 26.44 | 25.31 | 26.07 | 404,681 | -1.36(-4.96%) |
Aug 25, 2017 | 26.82 | 27.59 | 26.72 | 27.43 | 141,737 | +0.61(+2.27%) |
Aug 24, 2017 | 26.65 | 26.98 | 26.55 | 26.82 | 182,314 | +0.23(+0.86%) |
Aug 23, 2017 | 26.23 | 26.84 | 26.08 | 26.59 | 136,971 | +0.27(+1.03%) |
Aug 22, 2017 | 26.62 | 26.62 | 26.02 | 26.32 | 73,617 | -0.09(-0.34%) |
Aug 21, 2017 | 25.30 | 26.70 | 25.18 | 26.41 | 199,619 | +1.13(+4.47%) |
Aug 18, 2017 | 25.74 | 26.20 | 25.21 | 25.28 | 337,389 | -0.64(-2.47%) |
Aug 17, 2017 | 27.20 | 27.23 | 25.89 | 25.92 | 390,456 | -1.29(-4.74%) |
Aug 16, 2017 | 26.25 | 27.37 | 26.14 | 27.21 | 271,615 | +1.20(+4.61%) |
Aug 15, 2017 | 25.86 | 26.11 | 25.48 | 26.01 | 259,914 | +0.19(+0.74%) |
Aug 14, 2017 | 25.71 | 26.00 | 25.67 | 25.82 | 235,709 | +0.43(+1.69%) |
Aug 11, 2017 | 25.67 | 25.68 | 25.35 | 25.39 | 296,971 | -0.12(-0.47%) |
Aug 10, 2017 | 25.63 | 25.91 | 25.49 | 25.51 | 388,189 | -0.14(-0.55%) |
Aug 09, 2017 | 25.00 | 25.93 | 25.00 | 25.65 | 1,250,359 | -1.51(-5.56%) |
Aug 08, 2017 | 27.15 | 27.87 | 27.10 | 27.16 | 122,871 | -0.10(-0.37%) |
Aug 07, 2017 | 26.91 | 27.48 | 26.91 | 27.26 | 117,992 | +0.21(+0.78%) |
Aug 04, 2017 | 26.86 | 27.26 | 26.81 | 27.05 | 155,458 | +0.13(+0.48%) |
Aug 03, 2017 | 27.10 | 27.47 | 26.37 | 26.92 | 148,528 | -0.36(-1.32%) |
Aug 02, 2017 | 28.04 | 28.25 | 27.05 | 27.28 | 188,826 | -0.93(-3.30%) |
Aug 01, 2017 | 28.63 | 28.90 | 28.14 | 28.21 | 114,176 | -0.40(-1.40%) |
Jul 31, 2017 | 28.36 | 28.91 | 28.07 | 28.61 | 200,556 | +0.06(+0.21%) |
Jul 28, 2017 | 28.22 | 28.82 | 28.22 | 28.55 | 215,709 | +0.15(+0.53%) |
Jul 27, 2017 | 28.56 | 28.87 | 28.13 | 28.40 | 172,630 | -0.25(-0.87%) |
Jul 26, 2017 | 28.84 | 28.85 | 28.50 | 28.65 | 87,858 | -0.07(-0.24%) |
Jul 25, 2017 | 28.71 | 29.02 | 28.59 | 28.72 | 91,094 | +0.07(+0.24%) |
Jul 24, 2017 | 28.47 | 28.74 | 28.44 | 28.65 | 108,843 | +0.11(+0.39%) |
Jul 21, 2017 | 28.60 | 28.72 | 28.10 | 28.54 | 185,603 | +0.07(+0.25%) |
Jul 20, 2017 | 29.07 | 28.30 | 28.47 | 185,668 | -0.11(-0.38%) | |
Jul 19, 2017 | 28.55 | 29.23 | 28.55 | 28.58 | 271,558 | +0.07(+0.25%) |
Jul 18, 2017 | 28.39 | 28.80 | 28.22 | 28.51 | 265,247 | +0.01(+0.04%) |
Jul 17, 2017 | 28.81 | 29.04 | 28.36 | 28.50 | 238,834 | -0.22(-0.77%) |
Jul 14, 2017 | 28.01 | 28.95 | 28.01 | 28.72 | 328,140 | +0.67(+2.39%) |
Jul 13, 2017 | 28.35 | 28.41 | 27.91 | 28.05 | 259,619 | -0.30(-1.06%) |
Jul 12, 2017 | 27.75 | 28.70 | 27.75 | 28.35 | 255,824 | +0.71(+2.57%) |
Jul 11, 2017 | 27.70 | 28.04 | 27.41 | 27.64 | 227,351 | -0.11(-0.40%) |
Jul 10, 2017 | 27.11 | 28.07 | 27.02 | 27.75 | 227,411 | +0.61(+2.25%) |
Jul 07, 2017 | 26.53 | 27.16 | 26.53 | 27.14 | 169,188 | +0.61(+2.30%) |
Jul 06, 2017 | 26.53 | 26.90 | 26.33 | 26.53 | 151,797 | -0.11(-0.41%) |
Jul 05, 2017 | 27.00 | 27.02 | 26.25 | 26.64 | 163,837 | -0.16(-0.60%) |
Jul 03, 2017 | 25.91 | 27.04 | 25.90 | 26.80 | 201,947 | +0.93(+3.59%) |
Jun 30, 2017 | 26.00 | 26.25 | 25.77 | 25.87 | 350,372 | +0.02(+0.08%) |
Jun 29, 2017 | 29.50 | 29.50 | 25.29 | 25.85 | 398,804 | +0.10(+0.39%) |
Jun 28, 2017 | 25.60 | 25.96 | 25.45 | 25.75 | 151,252 | +0.28(+1.10%) |
Jun 27, 2017 | 25.16 | 25.83 | 25.16 | 25.47 | 150,732 | +0.21(+0.83%) |
Jun 26, 2017 | 25.14 | 25.62 | 25.05 | 25.26 | 104,799 | +0.26(+1.04%) |
Jun 23, 2017 | 24.45 | 25.06 | 24.03 | 25.00 | 178,085 | +0.56(+2.29%) |
Jun 22, 2017 | 24.66 | 24.93 | 24.37 | 24.44 | 81,645 | -0.19(-0.77%) |
Jun 21, 2017 | 24.63 | 24.88 | 24.37 | 24.63 | 74,278 | +0.02(+0.08%) |
Jun 20, 2017 | 24.91 | 25.00 | 24.51 | 24.61 | 68,512 | -0.28(-1.12%) |
Jun 19, 2017 | 24.80 | 25.04 | 24.62 | 24.89 | 121,404 | +0.09(+0.36%) |
Jun 16, 2017 | 24.65 | 25.00 | 24.28 | 24.80 | 102,343 | -0.06(-0.24%) |
Jun 15, 2017 | 24.67 | 24.97 | 24.48 | 24.86 | 60,147 | -0.09(-0.36%) |
Jun 14, 2017 | 24.98 | 25.27 | 24.65 | 24.95 | 70,878 | -0.04(-0.16%) |
Jun 13, 2017 | 25.02 | 25.20 | 24.76 | 24.99 | 58,394 | +0.05(+0.20%) |
Jun 12, 2017 | 24.83 | 25.27 | 24.75 | 24.94 | 85,782 | +0.11(+0.44%) |
Jun 09, 2017 | 24.83 | 25.10 | 24.68 | 24.83 | 100,389 | +0.14(+0.57%) |
Jun 08, 2017 | 24.45 | 24.98 | 24.34 | 24.69 | 83,267 | +0.43(+1.77%) |
Jun 07, 2017 | 24.25 | 24.50 | 24.08 | 24.26 | 51,670 | +0.02(+0.08%) |
Jun 06, 2017 | 23.80 | 24.42 | 23.77 | 24.24 | 114,514 | +0.27(+1.13%) |
Jun 05, 2017 | 24.50 | 24.50 | 23.58 | 23.97 | 109,700 | -0.59(-2.40%) |
Jun 02, 2017 | 25.08 | 25.08 | 24.53 | 24.56 | 282,507 | -0.25(-1.01%) |