Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 38.24 | 41.30 | 37.95 | 39.21 | 331,932 | -0.08(-0.20%) |
Jun 28, 2018 | 39.48 | 40.20 | 37.25 | 39.29 | 313,763 | -0.88(-2.19%) |
Jun 27, 2018 | 40.83 | 41.22 | 40.01 | 40.17 | 198,043 | -0.76(-1.86%) |
Jun 26, 2018 | 41.73 | 43.75 | 40.11 | 40.93 | 244,340 | -0.68(-1.63%) |
Jun 25, 2018 | 44.10 | 44.10 | 41.00 | 41.61 | 186,129 | -2.57(-5.82%) |
Jun 22, 2018 | 45.95 | 46.00 | 43.65 | 44.18 | 287,979 | -1.53(-3.35%) |
Jun 21, 2018 | 47.58 | 48.45 | 45.28 | 45.71 | 280,624 | -2.02(-4.23%) |
Jun 20, 2018 | 46.50 | 48.23 | 46.24 | 47.73 | 122,846 | +1.56(+3.38%) |
Jun 19, 2018 | 47.52 | 48.91 | 45.81 | 46.17 | 163,347 | -1.87(-3.89%) |
Jun 18, 2018 | 46.78 | 48.38 | 46.46 | 48.04 | 97,266 | +1.08(+2.30%) |
Jun 15, 2018 | 46.13 | 46.13 | 46.96 | 272,025 | +0.83(+1.80%) | |
Jun 14, 2018 | 47.03 | 47.90 | 45.65 | 46.13 | 170,481 | -0.70(-1.49%) |
Jun 13, 2018 | 45.37 | 47.22 | 45.15 | 46.83 | 147,487 | +1.46(+3.22%) |
Jun 12, 2018 | 43.59 | 45.88 | 42.56 | 45.37 | 148,860 | +1.61(+3.68%) |
Jun 11, 2018 | 47.73 | 48.08 | 42.42 | 43.76 | 503,879 | -3.86(-8.11%) |
Jun 08, 2018 | 42.21 | 48.66 | 42.14 | 47.62 | 277,474 | +5.45(+12.92%) |
Jun 07, 2018 | 43.52 | 43.52 | 41.60 | 42.17 | 219,281 | -1.23(-2.83%) |
Jun 06, 2018 | 42.60 | 43.86 | 41.78 | 43.40 | 138,435 | +0.71(+1.66%) |
Jun 05, 2018 | 42.69 | 43.57 | 42.20 | 42.69 | 132,868 | -0.12(-0.28%) |
Jun 04, 2018 | 43.34 | 43.62 | 41.57 | 42.81 | 181,378 | -0.36(-0.83%) |
Jun 01, 2018 | 42.47 | 43.35 | 41.81 | 43.17 | 157,696 | +0.88(+2.08%) |
May 31, 2018 | 42.10 | 43.13 | 41.63 | 42.29 | 182,909 | +0.20(+0.48%) |
May 30, 2018 | 42.32 | 43.36 | 41.40 | 42.09 | 311,490 | +0.20(+0.48%) |
May 29, 2018 | 43.03 | 43.03 | 41.85 | 41.89 | 153,851 | -1.40(-3.23%) |
May 25, 2018 | 43.29 | 43.29 | 43.29 | 0 | +2.08(+5.05%) | |
May 24, 2018 | 41.41 | 41.90 | 40.82 | 41.21 | 115,476 | -0.15(-0.36%) |
May 23, 2018 | 40.70 | 42.42 | 40.70 | 41.36 | 90,281 | +0.64(+1.57%) |
May 22, 2018 | 40.81 | 41.22 | 39.67 | 40.72 | 97,384 | +0.03(+0.07%) |
May 21, 2018 | 42.13 | 42.62 | 40.23 | 40.69 | 103,035 | -1.13(-2.70%) |
May 18, 2018 | 42.76 | 43.28 | 41.57 | 41.82 | 127,758 | -0.71(-1.67%) |
May 17, 2018 | 41.96 | 43.14 | 41.28 | 42.53 | 145,036 | +0.68(+1.62%) |
May 16, 2018 | 42.35 | 43.50 | 41.48 | 41.85 | 216,761 | -0.41(-0.97%) |
May 15, 2018 | 41.95 | 42.94 | 41.35 | 42.26 | 95,705 | +0.15(+0.36%) |
May 14, 2018 | 40.64 | 42.27 | 40.48 | 42.11 | 143,115 | +1.50(+3.69%) |
May 11, 2018 | 40.19 | 41.16 | 39.68 | 40.61 | 159,231 | +0.59(+1.47%) |
May 10, 2018 | 42.23 | 42.70 | 39.85 | 40.02 | 162,661 | -1.96(-4.67%) |
May 09, 2018 | 41.31 | 42.69 | 40.01 | 41.98 | 200,324 | +0.93(+2.27%) |
May 08, 2018 | 43.77 | 43.84 | 37.57 | 41.05 | 732,514 | -3.23(-7.29%) |
May 07, 2018 | 44.88 | 47.48 | 43.75 | 44.28 | 97,865 | -0.64(-1.42%) |
May 04, 2018 | 43.14 | 45.13 | 42.77 | 44.92 | 125,701 | +1.75(+4.05%) |
May 03, 2018 | 44.91 | 45.39 | 42.85 | 43.17 | 104,234 | -1.75(-3.90%) |
May 02, 2018 | 44.54 | 45.92 | 44.54 | 44.92 | 163,409 | +0.38(+0.85%) |
May 01, 2018 | 43.06 | 44.73 | 42.80 | 44.54 | 78,779 | +1.06(+2.44%) |
Apr 30, 2018 | 45.96 | 46.81 | 42.99 | 43.48 | 118,785 | -2.49(-5.42%) |
Apr 27, 2018 | 44.36 | 46.69 | 43.77 | 45.97 | 168,207 | +1.52(+3.42%) |
Apr 26, 2018 | 43.73 | 45.24 | 42.95 | 44.45 | 74,504 | +0.74(+1.69%) |
Apr 25, 2018 | 43.50 | 44.12 | 41.83 | 43.71 | 119,321 | +0.10(+0.23%) |
Apr 24, 2018 | 44.09 | 45.00 | 42.97 | 43.61 | 90,583 | -0.22(-0.50%) |
Apr 23, 2018 | 46.83 | 46.83 | 41.72 | 43.83 | 250,149 | -2.92(-6.25%) |
Apr 20, 2018 | 46.23 | 47.71 | 45.68 | 46.75 | 174,769 | +0.22(+0.47%) |
Apr 19, 2018 | 46.65 | 47.36 | 45.38 | 46.53 | 99,171 | -0.11(-0.24%) |
Apr 18, 2018 | 47.87 | 47.91 | 45.61 | 46.64 | 167,761 | -0.94(-1.98%) |
Apr 17, 2018 | 45.00 | 48.17 | 43.76 | 47.58 | 271,540 | +2.65(+5.90%) |
Apr 16, 2018 | 44.85 | 45.60 | 42.20 | 44.93 | 378,211 | +0.10(+0.22%) |
Apr 13, 2018 | 46.83 | 47.34 | 43.47 | 44.83 | 605,762 | -3.74(-7.70%) |
Apr 12, 2018 | 50.30 | 51.65 | 46.49 | 48.57 | 769,106 | -1.72(-3.42%) |
Apr 11, 2018 | 46.39 | 52.32 | 44.08 | 50.29 | 204,658 | +3.63(+7.78%) |
Apr 10, 2018 | 46.20 | 47.88 | 45.74 | 46.66 | 176,483 | +0.77(+1.68%) |
Apr 09, 2018 | 45.10 | 46.83 | 44.90 | 45.89 | 85,544 | +1.28(+2.87%) |
Apr 06, 2018 | 45.91 | 47.07 | 44.10 | 44.61 | 130,728 | -1.74(-3.75%) |
Apr 05, 2018 | 47.90 | 47.95 | 45.63 | 46.35 | 202,574 | -1.21(-2.54%) |
Apr 04, 2018 | 46.82 | 47.73 | 45.75 | 47.56 | 152,791 | -0.06(-0.13%) |
Apr 03, 2018 | 46.86 | 48.10 | 44.83 | 47.62 | 202,430 | +0.87(+1.86%) |
Apr 02, 2018 | 49.32 | 49.75 | 44.75 | 46.75 | 406,884 | -2.39(-4.86%) |
Mar 29, 2018 | 49.14 | 49.14 | 49.14 | 0 | -1.60(-3.15%) | |
Mar 28, 2018 | 57.50 | 63.16 | 46.87 | 50.74 | 792,570 | -4.08(-7.44%) |
Mar 27, 2018 | 56.28 | 59.34 | 54.33 | 54.82 | 135,984 | -1.10(-1.97%) |
Mar 26, 2018 | 55.86 | 56.11 | 54.19 | 55.92 | 190,534 | +0.70(+1.27%) |
Mar 23, 2018 | 58.23 | 58.43 | 55.07 | 55.22 | 128,347 | -2.95(-5.07%) |
Mar 22, 2018 | 57.25 | 58.55 | 56.69 | 58.17 | 164,447 | +0.47(+0.81%) |
Mar 21, 2018 | 58.35 | 60.00 | 57.27 | 57.70 | 69,056 | -0.47(-0.81%) |
Mar 20, 2018 | 58.86 | 59.36 | 56.50 | 58.17 | 157,194 | -0.37(-0.63%) |
Mar 19, 2018 | 59.25 | 60.70 | 57.37 | 58.54 | 143,358 | -1.13(-1.89%) |
Mar 16, 2018 | 62.28 | 62.28 | 58.39 | 59.67 | 217,735 | -2.69(-4.31%) |
Mar 15, 2018 | 64.17 | 64.82 | 62.00 | 62.36 | 183,548 | -1.80(-2.81%) |
Mar 14, 2018 | 64.25 | 66.07 | 63.02 | 64.16 | 225,328 | +0.29(+0.45%) |
Mar 13, 2018 | 64.00 | 67.36 | 63.27 | 63.87 | 239,773 | +0.03(+0.05%) |
Mar 12, 2018 | 58.19 | 64.28 | 58.19 | 63.84 | 426,623 | +5.70(+9.80%) |
Mar 09, 2018 | 57.53 | 59.04 | 56.76 | 58.14 | 292,324 | +0.61(+1.06%) |
Mar 08, 2018 | 57.15 | 58.28 | 54.57 | 57.53 | 198,972 | +0.84(+1.48%) |
Mar 07, 2018 | 55.20 | 57.44 | 55.20 | 56.69 | 127,580 | +0.82(+1.47%) |
Mar 06, 2018 | 56.70 | 56.70 | 55.04 | 55.87 | 80,639 | -0.53(-0.94%) |
Mar 05, 2018 | 58.32 | 58.78 | 56.02 | 56.40 | 102,979 | -2.03(-3.47%) |
Mar 02, 2018 | 57.88 | 59.94 | 56.80 | 58.43 | 123,679 | -0.08(-0.14%) |
Mar 01, 2018 | 56.37 | 59.65 | 56.29 | 58.51 | 80,243 | +1.77(+3.12%) |
Feb 28, 2018 | 56.96 | 58.07 | 56.32 | 56.74 | 130,533 | +0.34(+0.60%) |
Feb 27, 2018 | 57.68 | 58.65 | 55.90 | 56.40 | 197,766 | -1.10(-1.91%) |
Feb 26, 2018 | 56.60 | 58.31 | 55.21 | 57.50 | 139,012 | +0.91(+1.61%) |
Feb 23, 2018 | 55.84 | 56.84 | 54.65 | 56.59 | 96,121 | +0.80(+1.43%) |
Feb 22, 2018 | 56.70 | 56.83 | 55.69 | 55.79 | 109,981 | -0.31(-0.55%) |
Feb 21, 2018 | 56.15 | 57.00 | 55.32 | 56.10 | 185,268 | +0.24(+0.43%) |
Feb 20, 2018 | 56.49 | 56.74 | 55.41 | 55.86 | 187,081 | -0.96(-1.69%) |
Feb 16, 2018 | 56.82 | 56.82 | 56.82 | 0 | -1.06(-1.83%) | |
Feb 15, 2018 | 54.87 | 58.19 | 53.41 | 57.88 | 199,558 | +3.27(+5.99%) |
Feb 14, 2018 | 47.36 | 58.57 | 45.64 | 54.61 | 411,563 | +6.69(+13.96%) |
Feb 13, 2018 | 44.94 | 48.12 | 44.76 | 47.92 | 161,290 | +2.60(+5.74%) |
Feb 12, 2018 | 43.02 | 45.95 | 43.02 | 45.32 | 140,451 | +2.47(+5.76%) |
Feb 09, 2018 | 43.69 | 43.70 | 40.86 | 42.85 | 180,789 | -0.71(-1.63%) |
Feb 08, 2018 | 45.37 | 46.05 | 43.53 | 43.56 | 93,510 | -1.80(-3.97%) |
Feb 07, 2018 | 46.47 | 46.47 | 45.00 | 45.36 | 103,655 | -0.88(-1.90%) |
Feb 06, 2018 | 44.56 | 47.09 | 43.33 | 46.24 | 125,432 | +0.56(+1.23%) |
Feb 05, 2018 | 46.06 | 48.00 | 44.97 | 45.68 | 107,465 | -0.89(-1.91%) |
Feb 02, 2018 | 45.53 | 47.29 | 44.53 | 46.57 | 112,226 | +0.77(+1.68%) |
Feb 01, 2018 | 46.86 | 47.66 | 44.98 | 45.80 | 147,888 | -1.38(-2.92%) |
Jan 31, 2018 | 50.19 | 50.99 | 46.15 | 47.18 | 386,216 | -2.83(-5.66%) |
Jan 30, 2018 | 49.25 | 50.62 | 47.73 | 50.01 | 334,922 | +0.84(+1.71%) |
Jan 29, 2018 | 49.11 | 50.49 | 48.02 | 49.17 | 149,799 | +0.00(+0.00%) |
Jan 26, 2018 | 48.86 | 49.88 | 48.02 | 49.17 | 152,080 | +0.57(+1.17%) |
Jan 25, 2018 | 46.75 | 49.00 | 45.56 | 48.60 | 208,904 | +2.22(+4.79%) |
Jan 24, 2018 | 46.41 | 48.12 | 45.72 | 46.38 | 116,248 | -0.06(-0.13%) |
Jan 23, 2018 | 47.20 | 48.05 | 45.63 | 46.44 | 157,259 | -1.04(-2.19%) |
Jan 22, 2018 | 49.51 | 45.12 | 47.48 | 203,054 | +1.23(+2.66%) | |
Jan 19, 2018 | 45.55 | 46.60 | 44.97 | 46.25 | 184,059 | +0.71(+1.56%) |
Jan 18, 2018 | 45.33 | 46.11 | 43.93 | 45.54 | 107,326 | +0.26(+0.57%) |
Jan 17, 2018 | 45.84 | 46.73 | 45.08 | 45.28 | 106,230 | -0.49(-1.07%) |
Jan 16, 2018 | 45.57 | 46.76 | 44.02 | 45.77 | 110,259 | +0.57(+1.26%) |
Jan 12, 2018 | 45.20 | 45.20 | 45.20 | 0 | +0.54(+1.21%) | |
Jan 11, 2018 | 44.00 | 44.78 | 43.41 | 44.66 | 88,398 | +0.66(+1.50%) |
Jan 10, 2018 | 42.00 | 44.09 | 41.63 | 44.00 | 169,323 | +2.27(+5.44%) |
Jan 09, 2018 | 41.73 | 42.76 | 41.26 | 41.73 | 117,290 | +0.03(+0.07%) |
Jan 08, 2018 | 42.99 | 43.70 | 41.06 | 41.70 | 125,617 | -1.42(-3.29%) |
Jan 05, 2018 | 44.90 | 45.38 | 41.75 | 43.12 | 131,196 | -1.79(-3.99%) |
Jan 04, 2018 | 46.10 | 46.10 | 43.32 | 44.91 | 84,410 | -0.84(-1.84%) |
Jan 03, 2018 | 46.47 | 47.86 | 45.14 | 45.75 | 96,668 | -0.53(-1.15%) |
Jan 02, 2018 | 45.04 | 46.50 | 44.53 | 46.28 | 130,921 | +1.03(+2.28%) |
Dec 29, 2017 | 45.25 | 45.25 | 45.25 | 0 | +1.33(+3.03%) | |
Dec 28, 2017 | 44.90 | 45.75 | 43.84 | 43.92 | 87,985 | -1.11(-2.47%) |
Dec 27, 2017 | 45.18 | 46.12 | 44.66 | 45.03 | 70,508 | +0.10(+0.22%) |
Dec 26, 2017 | 45.15 | 45.55 | 44.72 | 44.93 | 54,651 | -0.29(-0.64%) |
Dec 22, 2017 | 44.64 | 45.90 | 44.64 | 45.22 | 83,624 | +0.31(+0.69%) |
Dec 21, 2017 | 44.52 | 46.18 | 44.16 | 44.91 | 67,130 | +0.27(+0.60%) |
Dec 20, 2017 | 47.70 | 47.70 | 44.22 | 44.64 | 84,156 | -3.16(-6.61%) |
Dec 19, 2017 | 48.06 | 49.99 | 46.98 | 47.80 | 124,053 | -0.22(-0.46%) |
Dec 18, 2017 | 44.76 | 48.72 | 44.00 | 48.02 | 207,666 | +3.63(+8.18%) |
Dec 15, 2017 | 42.69 | 44.84 | 41.39 | 44.39 | 297,493 | +1.78(+4.18%) |
Dec 14, 2017 | 42.28 | 43.48 | 41.28 | 42.61 | 106,571 | +0.34(+0.80%) |
Dec 13, 2017 | 41.75 | 43.36 | 40.75 | 42.27 | 106,438 | +0.41(+0.98%) |
Dec 12, 2017 | 44.22 | 44.74 | 41.35 | 41.86 | 251,268 | -2.13(-4.84%) |
Dec 11, 2017 | 44.57 | 45.49 | 43.36 | 43.99 | 98,311 | -0.29(-0.65%) |
Dec 08, 2017 | 42.97 | 45.05 | 42.56 | 44.28 | 202,731 | +1.39(+3.24%) |
Dec 07, 2017 | 43.66 | 43.96 | 41.67 | 42.89 | 253,706 | -1.21(-2.74%) |
Dec 06, 2017 | 43.73 | 44.68 | 42.73 | 44.10 | 136,342 | -0.02(-0.05%) |
Dec 05, 2017 | 44.82 | 45.66 | 43.69 | 44.12 | 83,586 | -0.66(-1.47%) |
Dec 04, 2017 | 48.46 | 48.46 | 43.72 | 44.78 | 160,661 | -3.37(-7.00%) |
Dec 01, 2017 | 49.37 | 50.48 | 46.91 | 48.15 | 218,611 | -1.76(-3.53%) |
Nov 30, 2017 | 46.39 | 52.37 | 46.35 | 49.91 | 818,008 | +3.86(+8.38%) |
Nov 29, 2017 | 45.00 | 46.27 | 43.40 | 46.05 | 184,375 | +1.32(+2.95%) |
Nov 28, 2017 | 42.28 | 44.88 | 41.37 | 44.73 | 279,637 | +2.89(+6.91%) |
Nov 27, 2017 | 43.31 | 44.44 | 41.42 | 41.84 | 229,836 | -1.28(-2.97%) |
Nov 24, 2017 | 39.79 | 45.52 | 39.07 | 43.12 | 168,279 | +3.66(+9.28%) |
Nov 22, 2017 | 37.86 | 39.55 | 36.68 | 39.46 | 102,471 | +1.58(+4.17%) |
Nov 21, 2017 | 38.32 | 39.14 | 37.39 | 37.88 | 82,316 | -0.14(-0.37%) |
Nov 20, 2017 | 35.95 | 38.25 | 34.53 | 38.02 | 133,053 | +2.48(+6.98%) |
Nov 17, 2017 | 34.75 | 36.90 | 34.75 | 35.54 | 100,902 | +0.59(+1.69%) |
Nov 16, 2017 | 33.33 | 35.87 | 33.33 | 34.95 | 82,324 | +1.82(+5.49%) |
Nov 15, 2017 | 33.03 | 33.54 | 32.58 | 33.13 | 61,334 | +0.07(+0.21%) |
Nov 14, 2017 | 33.15 | 33.91 | 32.76 | 33.06 | 65,690 | -0.28(-0.84%) |
Nov 13, 2017 | 33.69 | 34.20 | 32.81 | 33.34 | 64,508 | -0.46(-1.36%) |
Nov 10, 2017 | 34.93 | 35.62 | 33.39 | 33.80 | 233,171 | -1.35(-3.84%) |
Nov 09, 2017 | 34.90 | 35.91 | 34.26 | 35.15 | 103,745 | +0.00(+0.00%) |
Nov 08, 2017 | 32.88 | 35.20 | 31.98 | 35.15 | 143,977 | +2.73(+8.42%) |
Nov 07, 2017 | 31.78 | 32.55 | 31.21 | 32.42 | 123,642 | +0.65(+2.05%) |
Nov 06, 2017 | 30.24 | 32.44 | 29.65 | 31.77 | 149,227 | +1.52(+5.02%) |
Nov 03, 2017 | 30.02 | 31.00 | 29.14 | 30.25 | 142,723 | +0.39(+1.31%) |
Nov 02, 2017 | 27.25 | 31.29 | 27.00 | 29.86 | 811,660 | +1.28(+4.48%) |
Nov 01, 2017 | 29.64 | 29.90 | 28.34 | 28.58 | 47,886 | -0.93(-3.15%) |
Oct 31, 2017 | 29.28 | 30.04 | 29.06 | 29.51 | 46,227 | +0.40(+1.37%) |
Oct 30, 2017 | 31.10 | 31.68 | 29.01 | 29.11 | 54,078 | -1.92(-6.19%) |
Oct 27, 2017 | 31.00 | 31.34 | 30.62 | 31.03 | 63,320 | +0.06(+0.19%) |
Oct 26, 2017 | 30.55 | 31.11 | 29.82 | 30.97 | 41,708 | +0.41(+1.34%) |
Oct 25, 2017 | 29.60 | 30.62 | 29.60 | 30.56 | 60,381 | +0.82(+2.76%) |
Oct 24, 2017 | 30.22 | 30.46 | 29.18 | 29.74 | 78,891 | -0.64(-2.11%) |
Oct 23, 2017 | 31.20 | 31.31 | 30.19 | 30.38 | 71,524 | -0.86(-2.75%) |
Oct 20, 2017 | 31.17 | 31.65 | 30.68 | 31.24 | 72,585 | +0.35(+1.13%) |
Oct 19, 2017 | 31.16 | 31.38 | 30.65 | 30.89 | 60,352 | -0.32(-1.03%) |
Oct 18, 2017 | 31.47 | 31.86 | 30.52 | 31.21 | 64,213 | +0.01(+0.03%) |
Oct 17, 2017 | 31.81 | 32.74 | 30.78 | 31.20 | 218,898 | -0.82(-2.56%) |
Oct 16, 2017 | 33.70 | 33.87 | 32.01 | 32.02 | 137,396 | -1.48(-4.42%) |
Oct 13, 2017 | 34.61 | 34.61 | 33.14 | 33.50 | 68,825 | -0.84(-2.45%) |
Oct 12, 2017 | 34.60 | 34.80 | 34.21 | 34.34 | 51,561 | -0.25(-0.72%) |
Oct 11, 2017 | 35.00 | 35.46 | 34.38 | 34.59 | 44,637 | -0.48(-1.37%) |
Oct 10, 2017 | 35.45 | 35.62 | 34.49 | 35.07 | 92,065 | -0.11(-0.31%) |
Oct 09, 2017 | 35.25 | 36.23 | 34.90 | 35.18 | 62,684 | -0.13(-0.37%) |
Oct 06, 2017 | 35.10 | 36.31 | 34.08 | 35.31 | 64,953 | +0.26(+0.74%) |
Oct 05, 2017 | 34.78 | 35.48 | 34.23 | 35.05 | 60,692 | +0.28(+0.81%) |
Oct 04, 2017 | 35.23 | 35.75 | 34.65 | 34.77 | 48,285 | -0.40(-1.14%) |
Oct 03, 2017 | 34.47 | 35.81 | 34.10 | 35.17 | 82,455 | +0.70(+2.03%) |
Oct 02, 2017 | 35.20 | 35.23 | 33.13 | 34.47 | 88,929 | -0.45(-1.29%) |
Sep 29, 2017 | 33.49 | 35.13 | 33.49 | 34.92 | 165,839 | +1.40(+4.18%) |
Sep 28, 2017 | 33.64 | 34.00 | 33.12 | 33.52 | 44,303 | -0.12(-0.36%) |
Sep 27, 2017 | 32.70 | 34.23 | 32.70 | 33.64 | 120,495 | +1.14(+3.51%) |
Sep 26, 2017 | 32.60 | 34.42 | 32.26 | 32.50 | 55,087 | -0.09(-0.28%) |
Sep 25, 2017 | 32.56 | 34.38 | 32.09 | 32.59 | 53,747 | +0.04(+0.12%) |
Sep 22, 2017 | 32.05 | 32.92 | 31.89 | 32.55 | 51,332 | +0.42(+1.31%) |
Sep 21, 2017 | 30.50 | 32.73 | 30.10 | 32.13 | 80,782 | +1.64(+5.38%) |
Sep 20, 2017 | 30.95 | 31.90 | 30.12 | 30.49 | 126,843 | -0.43(-1.39%) |
Sep 19, 2017 | 30.85 | 31.19 | 30.12 | 30.92 | 69,392 | +0.14(+0.45%) |
Sep 18, 2017 | 30.29 | 31.43 | 30.29 | 30.78 | 396,426 | +0.51(+1.68%) |
Sep 15, 2017 | 29.55 | 30.79 | 28.69 | 30.27 | 109,161 | +0.80(+2.71%) |
Sep 14, 2017 | 29.35 | 29.63 | 28.66 | 29.47 | 35,700 | +0.87(+3.04%) |
Sep 13, 2017 | 28.59 | 29.23 | 28.41 | 28.60 | 47,002 | +0.12(+0.42%) |
Sep 12, 2017 | 27.98 | 29.00 | 27.98 | 28.48 | 61,297 | +0.49(+1.75%) |
Sep 11, 2017 | 28.33 | 28.54 | 27.76 | 27.99 | 39,683 | -0.05(-0.18%) |
Sep 08, 2017 | 28.47 | 28.63 | 27.91 | 28.04 | 45,825 | -0.43(-1.51%) |
Sep 07, 2017 | 27.60 | 28.73 | 27.15 | 28.47 | 45,589 | +0.86(+3.11%) |
Sep 06, 2017 | 27.15 | 27.73 | 26.49 | 27.61 | 36,278 | +0.46(+1.69%) |
Sep 05, 2017 | 27.08 | 27.62 | 26.66 | 27.15 | 52,154 | -0.03(-0.11%) |
Sep 01, 2017 | 27.10 | 27.90 | 26.56 | 27.18 | 92,748 | +0.07(+0.26%) |
Aug 31, 2017 | 27.83 | 28.24 | 25.91 | 27.11 | 88,814 | -0.69(-2.48%) |
Aug 30, 2017 | 27.00 | 28.12 | 26.57 | 27.80 | 73,569 | +0.81(+3.00%) |
Aug 29, 2017 | 26.72 | 27.34 | 26.60 | 26.99 | 40,672 | +0.20(+0.75%) |
Aug 28, 2017 | 26.73 | 26.99 | 26.25 | 26.79 | 28,593 | +0.08(+0.30%) |
Aug 25, 2017 | 26.69 | 26.99 | 26.12 | 26.71 | 37,665 | +0.12(+0.45%) |
Aug 24, 2017 | 26.35 | 26.90 | 26.35 | 26.59 | 23,933 | +0.25(+0.95%) |
Aug 23, 2017 | 26.24 | 26.78 | 26.08 | 26.34 | 30,729 | +0.09(+0.34%) |
Aug 22, 2017 | 25.70 | 26.55 | 25.68 | 26.25 | 62,507 | +0.56(+2.18%) |
Aug 21, 2017 | 24.90 | 26.49 | 24.74 | 25.69 | 40,580 | +0.82(+3.30%) |
Aug 18, 2017 | 24.37 | 24.93 | 24.17 | 24.87 | 57,339 | +0.29(+1.18%) |
Aug 17, 2017 | 24.75 | 25.15 | 24.51 | 24.58 | 70,895 | -0.37(-1.48%) |
Aug 16, 2017 | 24.65 | 25.21 | 23.55 | 24.95 | 71,787 | +0.38(+1.55%) |
Aug 15, 2017 | 23.92 | 24.87 | 23.62 | 24.57 | 35,942 | +0.66(+2.76%) |
Aug 14, 2017 | 23.59 | 24.35 | 23.21 | 23.91 | 74,962 | +0.57(+2.44%) |
Aug 11, 2017 | 23.23 | 23.63 | 22.55 | 23.34 | 101,358 | +0.26(+1.13%) |
Aug 10, 2017 | 23.25 | 23.63 | 23.01 | 23.08 | 40,533 | -0.25(-1.07%) |
Aug 09, 2017 | 23.20 | 23.58 | 22.32 | 23.33 | 35,865 | +0.20(+0.86%) |
Aug 08, 2017 | 22.99 | 23.25 | 22.85 | 23.13 | 23,170 | +0.00(+0.00%) |
Aug 07, 2017 | 22.74 | 23.18 | 22.69 | 23.13 | 33,219 | +0.29(+1.27%) |
Aug 04, 2017 | 22.31 | 23.10 | 22.31 | 22.84 | 34,183 | +0.53(+2.38%) |
Aug 03, 2017 | 22.65 | 22.75 | 22.13 | 22.31 | 42,590 | -0.18(-0.80%) |
Aug 02, 2017 | 22.73 | 22.82 | 22.05 | 22.49 | 38,184 | -0.22(-0.97%) |
Aug 01, 2017 | 22.60 | 22.90 | 21.93 | 22.71 | 51,972 | +0.30(+1.34%) |
Jul 31, 2017 | 21.83 | 22.69 | 21.42 | 22.41 | 46,290 | +0.63(+2.89%) |
Jul 28, 2017 | 21.20 | 21.95 | 21.19 | 21.78 | 38,140 | +0.47(+2.21%) |
Jul 27, 2017 | 21.35 | 21.78 | 20.91 | 21.31 | 36,524 | -0.05(-0.23%) |
Jul 26, 2017 | 21.28 | 21.50 | 20.75 | 21.36 | 58,588 | +0.08(+0.38%) |
Jul 25, 2017 | 21.41 | 21.73 | 20.78 | 21.28 | 100,432 | -0.11(-0.51%) |
Jul 24, 2017 | 21.72 | 22.18 | 21.26 | 21.39 | 77,781 | -0.39(-1.79%) |
Jul 21, 2017 | 21.83 | 22.26 | 21.37 | 21.78 | 78,678 | +0.18(+0.83%) |
Jul 20, 2017 | 21.83 | 21.20 | 21.60 | 63,608 | -0.09(-0.41%) | |
Jul 19, 2017 | 21.60 | 23.90 | 21.41 | 21.69 | 51,808 | +0.06(+0.28%) |
Jul 18, 2017 | 21.82 | 22.50 | 21.40 | 21.63 | 49,454 | -0.13(-0.60%) |
Jul 17, 2017 | 22.25 | 22.35 | 21.35 | 21.76 | 48,465 | -0.50(-2.25%) |
Jul 14, 2017 | 22.29 | 22.77 | 21.92 | 22.26 | 56,758 | -0.10(-0.45%) |
Jul 13, 2017 | 22.51 | 22.82 | 21.80 | 22.36 | 68,158 | -0.21(-0.93%) |
Jul 12, 2017 | 22.55 | 23.04 | 22.35 | 22.57 | 76,523 | +0.22(+0.98%) |
Jul 11, 2017 | 20.83 | 22.74 | 20.49 | 22.35 | 114,594 | +1.44(+6.89%) |
Jul 10, 2017 | 20.96 | 21.17 | 20.48 | 20.91 | 68,034 | -0.12(-0.57%) |
Jul 07, 2017 | 20.70 | 21.15 | 19.88 | 21.03 | 71,958 | +0.35(+1.69%) |
Jul 06, 2017 | 20.88 | 20.88 | 18.60 | 20.68 | 139,766 | -0.36(-1.71%) |
Jul 05, 2017 | 20.81 | 21.19 | 20.26 | 21.04 | 89,258 | +0.36(+1.74%) |