Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 32.38 | 32.44 | 31.24 | 31.38 | 611,908 | -0.77(-2.38%) |
Jun 28, 2018 | 32.02 | 32.43 | 31.89 | 32.14 | 453,938 | +0.09(+0.28%) |
Jun 27, 2018 | 32.84 | 33.01 | 32.04 | 32.05 | 459,423 | -0.78(-2.36%) |
Jun 26, 2018 | 32.18 | 32.89 | 32.13 | 32.83 | 499,906 | +0.65(+2.01%) |
Jun 25, 2018 | 32.49 | 32.69 | 32.03 | 32.18 | 670,872 | -0.38(-1.18%) |
Jun 22, 2018 | 32.91 | 33.19 | 31.95 | 32.56 | 1,245,359 | -0.28(-0.86%) |
Jun 21, 2018 | 31.93 | 33.15 | 31.84 | 32.84 | 757,847 | +0.98(+3.06%) |
Jun 20, 2018 | 31.08 | 31.99 | 30.98 | 31.87 | 493,771 | +1.04(+3.37%) |
Jun 19, 2018 | 30.92 | 30.41 | 30.83 | 405,235 | +0.05(+0.15%) | |
Jun 18, 2018 | 30.52 | 30.86 | 30.29 | 30.78 | 488,036 | +0.16(+0.54%) |
Jun 15, 2018 | 30.93 | 30.58 | 30.62 | 638,607 | -0.25(-0.80%) | |
Jun 14, 2018 | 31.16 | 31.18 | 30.45 | 30.86 | 589,582 | -0.38(-1.22%) |
Jun 13, 2018 | 31.68 | 31.99 | 31.22 | 31.25 | 584,731 | -0.49(-1.55%) |
Jun 12, 2018 | 31.90 | 32.19 | 31.45 | 31.74 | 500,878 | -0.03(-0.09%) |
Jun 11, 2018 | 31.93 | 32.02 | 31.41 | 31.77 | 328,762 | -0.10(-0.31%) |
Jun 08, 2018 | 31.60 | 31.99 | 31.35 | 31.87 | 380,112 | +0.12(+0.37%) |
Jun 07, 2018 | 31.73 | 32.38 | 31.58 | 31.75 | 422,858 | +0.18(+0.58%) |
Jun 06, 2018 | 31.52 | 31.57 | 748,496 | -0.34(-1.06%) | ||
Jun 05, 2018 | 31.27 | 31.94 | 31.05 | 31.90 | 568,921 | +0.64(+2.04%) |
Jun 04, 2018 | 31.50 | 31.85 | 30.66 | 31.27 | 780,692 | -0.24(-0.75%) |
Jun 01, 2018 | 30.96 | 32.57 | 30.73 | 31.50 | 1,419,449 | -0.78(-2.43%) |
May 31, 2018 | 32.83 | 33.06 | 31.88 | 32.29 | 788,248 | -0.31(-0.95%) |
May 30, 2018 | 32.37 | 32.95 | 32.13 | 32.59 | 734,889 | +0.18(+0.56%) |
May 29, 2018 | 32.67 | 32.69 | 32.09 | 32.41 | 649,710 | -0.41(-1.25%) |
May 25, 2018 | 32.82 | 32.82 | 32.82 | 0 | +0.15(+0.45%) | |
May 24, 2018 | 32.09 | 32.97 | 31.87 | 32.68 | 272,826 | +0.51(+1.59%) |
May 23, 2018 | 32.06 | 32.57 | 31.94 | 32.17 | 351,471 | -0.01(-0.03%) |
May 22, 2018 | 32.96 | 33.05 | 32.08 | 32.18 | 441,915 | -0.53(-1.61%) |
May 21, 2018 | 32.78 | 33.10 | 32.59 | 32.70 | 329,060 | -0.01(-0.03%) |
May 18, 2018 | 32.82 | 33.06 | 32.58 | 32.71 | 639,910 | +0.07(+0.22%) |
May 17, 2018 | 32.82 | 33.08 | 32.39 | 32.64 | 613,234 | -0.18(-0.55%) |
May 16, 2018 | 31.77 | 33.10 | 31.74 | 32.82 | 841,311 | +1.31(+4.16%) |
May 15, 2018 | 31.83 | 32.10 | 31.28 | 31.51 | 697,083 | -0.58(-1.82%) |
May 14, 2018 | 31.64 | 32.47 | 31.64 | 32.09 | 715,016 | +0.64(+2.03%) |
May 11, 2018 | 30.88 | 31.77 | 30.81 | 31.46 | 360,869 | +0.61(+1.98%) |
May 10, 2018 | 31.09 | 31.33 | 30.33 | 30.85 | 352,186 | -0.24(-0.76%) |
May 09, 2018 | 30.55 | 31.16 | 30.29 | 31.08 | 399,432 | +0.52(+1.70%) |
May 08, 2018 | 29.67 | 30.60 | 29.42 | 30.56 | 279,872 | +0.89(+3.01%) |
May 07, 2018 | 29.71 | 29.83 | 29.30 | 29.67 | 230,881 | -0.06(-0.21%) |
May 04, 2018 | 29.34 | 30.02 | 29.06 | 29.74 | 277,250 | +0.26(+0.90%) |
May 03, 2018 | 29.79 | 29.90 | 29.27 | 29.47 | 158,813 | -0.48(-1.61%) |
May 02, 2018 | 29.45 | 30.16 | 29.11 | 29.95 | 420,017 | +0.43(+1.45%) |
May 01, 2018 | 29.68 | 29.77 | 28.67 | 29.53 | 439,481 | -0.27(-0.92%) |
Apr 30, 2018 | 30.76 | 30.80 | 29.70 | 29.80 | 186,490 | -0.83(-2.71%) |
Apr 27, 2018 | 30.36 | 30.80 | 30.13 | 30.63 | 314,482 | +0.29(+0.96%) |
Apr 26, 2018 | 29.60 | 30.56 | 29.37 | 30.34 | 425,101 | +0.78(+2.65%) |
Apr 25, 2018 | 29.37 | 29.78 | 29.10 | 29.55 | 281,589 | +0.07(+0.25%) |
Apr 24, 2018 | 29.71 | 30.01 | 29.35 | 29.48 | 372,621 | -0.11(-0.37%) |
Apr 23, 2018 | 29.69 | 30.27 | 29.54 | 29.59 | 434,263 | -0.07(-0.25%) |
Apr 20, 2018 | 30.39 | 30.92 | 29.20 | 29.66 | 672,067 | -1.06(-3.44%) |
Apr 19, 2018 | 30.88 | 31.06 | 30.41 | 30.72 | 231,724 | -0.24(-0.76%) |
Apr 18, 2018 | 31.00 | 31.38 | 30.90 | 30.96 | 344,880 | +0.01(+0.03%) |
Apr 17, 2018 | 31.28 | 31.48 | 30.90 | 30.95 | 323,326 | -0.06(-0.21%) |
Apr 16, 2018 | 31.18 | 31.47 | 30.90 | 31.01 | 316,074 | -0.02(-0.06%) |
Apr 13, 2018 | 31.87 | 31.87 | 30.90 | 31.03 | 538,773 | -0.66(-2.07%) |
Apr 12, 2018 | 32.01 | 32.13 | 31.65 | 31.68 | 151,540 | -0.19(-0.60%) |
Apr 11, 2018 | 31.82 | 32.02 | 31.58 | 31.88 | 167,812 | -0.21(-0.65%) |
Apr 10, 2018 | 31.78 | 32.35 | 31.68 | 32.09 | 262,815 | +0.57(+1.82%) |
Apr 09, 2018 | 31.88 | 31.89 | 31.05 | 31.51 | 443,200 | -0.15(-0.49%) |
Apr 06, 2018 | 32.07 | 32.78 | 31.45 | 31.67 | 749,010 | -0.54(-1.67%) |
Apr 05, 2018 | 31.47 | 32.31 | 31.11 | 32.20 | 403,446 | +0.95(+3.03%) |
Apr 04, 2018 | 29.86 | 31.34 | 29.86 | 31.26 | 467,347 | +0.99(+3.28%) |
Apr 03, 2018 | 30.03 | 30.49 | 29.87 | 30.26 | 431,417 | +0.31(+1.03%) |
Apr 02, 2018 | 30.50 | 30.66 | 29.61 | 29.95 | 351,005 | -0.64(-2.08%) |
Mar 29, 2018 | 30.59 | 30.59 | 30.59 | 0 | -0.19(-0.62%) | |
Mar 28, 2018 | 30.45 | 31.02 | 30.06 | 30.78 | 305,108 | +0.42(+1.38%) |
Mar 27, 2018 | 30.35 | 30.76 | 30.24 | 30.36 | 309,473 | +0.01(+0.03%) |
Mar 26, 2018 | 29.92 | 30.57 | 29.52 | 30.36 | 318,173 | +0.89(+3.03%) |
Mar 23, 2018 | 29.85 | 30.00 | 29.46 | 29.46 | 448,137 | -0.25(-0.83%) |
Mar 22, 2018 | 29.79 | 30.36 | 29.68 | 29.71 | 402,354 | -0.29(-0.97%) |
Mar 21, 2018 | 29.95 | 30.42 | 29.95 | 30.00 | 363,599 | +0.02(+0.06%) |
Mar 20, 2018 | 29.79 | 30.32 | 29.55 | 29.98 | 564,181 | +0.21(+0.70%) |
Mar 19, 2018 | 28.96 | 29.88 | 28.84 | 29.77 | 557,412 | +0.76(+2.64%) |
Mar 16, 2018 | 28.61 | 29.14 | 28.22 | 29.01 | 716,157 | +0.46(+1.63%) |
Mar 15, 2018 | 29.38 | 29.71 | 28.14 | 28.54 | 707,780 | -0.68(-2.33%) |
Mar 14, 2018 | 28.62 | 31.07 | 28.34 | 29.22 | 1,750,234 | +2.80(+10.59%) |
Mar 13, 2018 | 25.89 | 26.53 | 25.89 | 26.43 | 582,268 | +0.63(+2.43%) |
Mar 12, 2018 | 25.75 | 26.32 | 25.61 | 25.80 | 456,694 | +0.09(+0.35%) |
Mar 09, 2018 | 25.34 | 25.74 | 24.93 | 25.71 | 296,613 | +0.59(+2.35%) |
Mar 08, 2018 | 26.24 | 26.24 | 25.05 | 25.12 | 245,639 | -1.03(-3.93%) |
Mar 07, 2018 | 26.49 | 26.14 | 239,677 | -0.25(-0.93%) | ||
Mar 06, 2018 | 26.09 | 26.45 | 25.83 | 26.39 | 344,183 | +0.35(+1.36%) |
Mar 05, 2018 | 25.75 | 26.17 | 25.64 | 26.04 | 285,618 | +0.17(+0.67%) |
Mar 02, 2018 | 25.27 | 25.95 | 25.04 | 25.86 | 208,175 | +0.32(+1.24%) |
Mar 01, 2018 | 25.43 | 25.82 | 24.88 | 25.55 | 248,126 | +0.10(+0.39%) |
Feb 28, 2018 | 26.04 | 26.66 | 25.43 | 25.45 | 358,706 | -0.40(-1.55%) |
Feb 27, 2018 | 27.25 | 27.42 | 25.75 | 25.85 | 296,921 | -1.22(-4.50%) |
Feb 26, 2018 | 26.51 | 27.18 | 26.43 | 27.06 | 300,735 | +0.72(+2.72%) |
Feb 23, 2018 | 26.32 | 26.36 | 25.78 | 26.34 | 252,339 | +0.15(+0.55%) |
Feb 22, 2018 | 26.20 | 125,145 | +0.19(+0.73%) | |||
Feb 21, 2018 | 26.11 | 26.60 | 25.93 | 26.01 | 200,755 | +0.05(+0.21%) |
Feb 20, 2018 | 26.31 | 26.74 | 25.89 | 25.95 | 374,386 | -0.60(-2.26%) |
Feb 16, 2018 | 26.55 | 26.55 | 26.55 | 0 | -0.45(-1.68%) | |
Feb 15, 2018 | 26.90 | 27.06 | 26.41 | 27.01 | 185,273 | +0.35(+1.29%) |
Feb 14, 2018 | 26.29 | 26.86 | 26.25 | 26.66 | 527,001 | +0.10(+0.38%) |
Feb 13, 2018 | 26.30 | 26.82 | 26.30 | 26.56 | 216,553 | +0.25(+0.97%) |
Feb 12, 2018 | 26.91 | 26.97 | 25.68 | 26.31 | 279,280 | -0.52(-1.93%) |
Feb 09, 2018 | 26.00 | 27.32 | 25.62 | 26.83 | 618,949 | +1.18(+4.61%) |
Feb 08, 2018 | 26.35 | 26.52 | 25.65 | 25.65 | 326,776 | -0.57(-2.18%) |
Feb 07, 2018 | 25.69 | 26.45 | 25.57 | 26.22 | 233,006 | +0.47(+1.83%) |
Feb 06, 2018 | 24.95 | 25.99 | 24.62 | 25.75 | 414,075 | +0.03(+0.11%) |
Feb 05, 2018 | 25.94 | 26.28 | 25.35 | 25.72 | 340,193 | -0.44(-1.67%) |
Feb 02, 2018 | 26.56 | 26.65 | 26.06 | 26.15 | 258,756 | -0.57(-2.14%) |
Feb 01, 2018 | 26.66 | 26.79 | 26.60 | 26.73 | 356,669 | -0.20(-0.74%) |
Jan 31, 2018 | 27.59 | 27.62 | 26.72 | 26.93 | 483,747 | -0.54(-1.95%) |
Jan 30, 2018 | 28.08 | 28.14 | 27.44 | 27.46 | 283,271 | -0.88(-3.11%) |
Jan 29, 2018 | 28.23 | 28.75 | 28.09 | 28.34 | 201,544 | -0.05(-0.16%) |
Jan 26, 2018 | 28.56 | 28.67 | 28.23 | 28.39 | 281,693 | +0.05(+0.19%) |
Jan 25, 2018 | 28.87 | 28.87 | 28.13 | 28.33 | 320,281 | -0.39(-1.36%) |
Jan 24, 2018 | 29.30 | 29.56 | 28.58 | 28.72 | 274,619 | -0.45(-1.56%) |
Jan 23, 2018 | 29.20 | 29.86 | 28.93 | 29.18 | 420,808 | -0.86(-2.87%) |
Jan 22, 2018 | 29.87 | 30.12 | 29.62 | 30.04 | 172,918 | +0.18(+0.61%) |
Jan 19, 2018 | 29.06 | 29.98 | 29.02 | 29.86 | 239,435 | +0.83(+2.85%) |
Jan 18, 2018 | 29.05 | 29.40 | 28.81 | 29.03 | 268,013 | +0.00(+0.00%) |
Jan 17, 2018 | 28.88 | 29.26 | 28.70 | 29.03 | 195,426 | +0.25(+0.85%) |
Jan 16, 2018 | 30.55 | 30.57 | 28.76 | 28.79 | 201,178 | -1.55(-5.12%) |
Jan 12, 2018 | 30.34 | 30.34 | 30.34 | 0 | +0.42(+1.40%) | |
Jan 11, 2018 | 29.47 | 30.05 | 29.20 | 29.92 | 402,064 | +0.52(+1.76%) |
Jan 10, 2018 | 28.92 | 29.60 | 28.90 | 29.41 | 281,185 | +0.43(+1.47%) |
Jan 09, 2018 | 29.25 | 29.32 | 28.84 | 28.98 | 157,343 | -0.34(-1.15%) |
Jan 08, 2018 | 29.51 | 29.61 | 28.97 | 29.32 | 310,146 | -0.02(-0.06%) |
Jan 05, 2018 | 29.14 | 29.62 | 28.93 | 29.33 | 357,416 | +0.04(+0.12%) |
Jan 04, 2018 | 29.52 | 29.81 | 28.58 | 29.30 | 343,866 | -0.29(-0.98%) |
Jan 03, 2018 | 30.52 | 30.52 | 29.48 | 29.59 | 343,695 | -0.90(-2.95%) |
Jan 02, 2018 | 30.62 | 31.13 | 30.44 | 30.49 | 353,693 | +0.07(+0.24%) |
Dec 29, 2017 | 30.41 | 30.41 | 30.41 | 0 | -0.06(-0.21%) | |
Dec 28, 2017 | 30.39 | 30.64 | 30.15 | 30.48 | 156,982 | +0.16(+0.54%) |
Dec 27, 2017 | 30.73 | 30.83 | 30.16 | 30.31 | 170,070 | -0.36(-1.18%) |
Dec 26, 2017 | 30.22 | 31.20 | 30.07 | 30.68 | 202,841 | +0.49(+1.63%) |
Dec 22, 2017 | 30.36 | 30.36 | 29.77 | 30.19 | 193,590 | -0.12(-0.39%) |
Dec 21, 2017 | 29.71 | 30.53 | 29.54 | 30.31 | 386,044 | +0.72(+2.42%) |
Dec 20, 2017 | 29.83 | 29.84 | 29.34 | 29.59 | 152,133 | +0.05(+0.18%) |
Dec 19, 2017 | 30.21 | 30.21 | 29.42 | 29.54 | 226,279 | -0.35(-1.18%) |
Dec 18, 2017 | 29.62 | 30.14 | 29.62 | 29.89 | 170,075 | +0.68(+2.33%) |
Dec 15, 2017 | 28.62 | 29.53 | 28.62 | 29.21 | 505,130 | +0.84(+2.97%) |
Dec 14, 2017 | 29.26 | 29.54 | 28.31 | 28.37 | 286,234 | -0.88(-3.01%) |
Dec 13, 2017 | 28.89 | 29.43 | 28.73 | 29.25 | 154,081 | +0.45(+1.57%) |
Dec 12, 2017 | 29.22 | 29.44 | 28.77 | 28.79 | 575,692 | -0.36(-1.24%) |
Dec 11, 2017 | 29.39 | 29.54 | 29.05 | 29.15 | 177,781 | -0.17(-0.59%) |
Dec 08, 2017 | 29.34 | 29.68 | 28.94 | 29.33 | 230,897 | +0.00(+0.00%) |
Dec 07, 2017 | 29.08 | 29.58 | 28.96 | 285,109 | +0.00(+0.00%) | |
Dec 06, 2017 | 28.80 | 29.46 | 28.80 | 28.98 | 307,729 | +0.24(+0.82%) |
Dec 05, 2017 | 29.37 | 29.37 | 28.48 | 28.75 | 353,105 | -0.65(-2.22%) |
Dec 04, 2017 | 28.64 | 30.27 | 28.64 | 29.40 | 315,530 | +0.90(+3.15%) |
Dec 01, 2017 | 29.35 | 29.39 | 27.84 | 28.50 | 485,732 | -1.09(-3.68%) |
Nov 30, 2017 | 29.73 | 30.75 | 29.43 | 29.59 | 681,779 | -0.14(-0.49%) |
Nov 29, 2017 | 28.14 | 29.78 | 28.14 | 29.73 | 549,938 | +1.71(+6.11%) |
Nov 28, 2017 | 27.34 | 28.10 | 27.13 | 28.02 | 324,088 | +0.74(+2.72%) |
Nov 27, 2017 | 27.11 | 27.79 | 26.92 | 27.28 | 550,777 | +0.24(+0.87%) |
Nov 24, 2017 | 27.60 | 27.60 | 27.01 | 27.04 | 271,223 | -0.53(-1.91%) |
Nov 22, 2017 | 25.38 | 28.22 | 25.38 | 27.57 | 1,245,133 | -0.53(-1.87%) |
Nov 21, 2017 | 27.74 | 28.41 | 27.46 | 28.09 | 765,091 | +0.05(+0.16%) |
Nov 20, 2017 | 28.19 | 28.27 | 27.08 | 28.05 | 491,679 | +0.02(+0.06%) |
Nov 17, 2017 | 26.70 | 28.12 | 26.70 | 28.03 | 671,078 | +1.61(+6.11%) |
Nov 16, 2017 | 25.91 | 26.46 | 25.50 | 26.42 | 219,196 | +0.66(+2.57%) |
Nov 15, 2017 | 25.37 | 26.40 | 25.10 | 25.75 | 299,497 | +0.19(+0.74%) |
Nov 14, 2017 | 25.46 | 25.61 | 24.97 | 25.56 | 218,829 | -0.11(-0.42%) |
Nov 13, 2017 | 25.81 | 26.04 | 25.67 | 25.67 | 310,895 | -0.27(-1.05%) |
Nov 10, 2017 | 25.46 | 26.10 | 25.46 | 25.95 | 177,999 | +0.37(+1.45%) |
Nov 09, 2017 | 24.57 | 25.89 | 24.57 | 25.57 | 176,328 | +0.83(+3.37%) |
Nov 08, 2017 | 24.44 | 24.75 | 24.11 | 24.74 | 249,629 | +0.24(+1.00%) |
Nov 07, 2017 | 25.42 | 25.54 | 24.06 | 24.49 | 497,371 | -0.84(-3.33%) |
Nov 06, 2017 | 25.29 | 25.48 | 25.10 | 25.34 | 200,110 | +0.15(+0.58%) |
Nov 03, 2017 | 25.23 | 25.43 | 25.07 | 25.19 | 211,506 | -0.04(-0.14%) |
Nov 02, 2017 | 24.75 | 25.34 | 24.60 | 25.23 | 211,879 | +0.45(+1.83%) |
Nov 01, 2017 | 25.01 | 25.22 | 24.38 | 24.78 | 252,075 | +0.00(+0.00%) |
Oct 31, 2017 | 25.58 | 25.58 | 24.66 | 24.78 | 489,775 | -0.86(-3.36%) |
Oct 30, 2017 | 26.82 | 26.88 | 25.43 | 25.64 | 360,432 | -1.32(-4.91%) |
Oct 27, 2017 | 27.49 | 27.49 | 26.46 | 26.96 | 256,473 | -0.71(-2.56%) |
Oct 26, 2017 | 27.50 | 27.91 | 27.50 | 27.67 | 224,983 | +0.25(+0.93%) |
Oct 25, 2017 | 27.40 | 27.53 | 26.62 | 27.41 | 338,088 | +0.06(+0.23%) |
Oct 24, 2017 | 27.22 | 27.52 | 27.10 | 27.35 | 205,098 | +0.31(+1.14%) |
Oct 23, 2017 | 26.71 | 27.30 | 26.54 | 27.04 | 525,289 | +0.34(+1.29%) |
Oct 20, 2017 | 25.73 | 26.75 | 25.68 | 26.70 | 305,013 | +1.30(+5.10%) |
Oct 19, 2017 | 25.56 | 25.76 | 25.34 | 25.40 | 158,040 | -0.34(-1.34%) |
Oct 18, 2017 | 25.46 | 25.88 | 25.39 | 25.75 | 279,942 | +0.44(+1.76%) |
Oct 17, 2017 | 24.91 | 25.44 | 24.84 | 25.30 | 255,496 | +0.44(+1.75%) |
Oct 16, 2017 | 25.22 | 25.56 | 24.83 | 24.87 | 501,115 | -0.43(-1.68%) |
Oct 13, 2017 | 25.89 | 25.97 | 25.17 | 25.29 | 599,764 | -0.56(-2.17%) |
Oct 12, 2017 | 26.46 | 26.69 | 25.57 | 25.85 | 294,992 | -0.76(-2.86%) |
Oct 11, 2017 | 27.14 | 27.19 | 26.60 | 26.62 | 265,619 | -0.51(-1.87%) |
Oct 10, 2017 | 26.90 | 27.37 | 26.90 | 27.12 | 236,224 | +0.33(+1.22%) |
Oct 09, 2017 | 27.40 | 27.59 | 26.59 | 26.80 | 613,036 | -0.61(-2.22%) |
Oct 06, 2017 | 27.79 | 27.79 | 27.22 | 27.40 | 559,511 | -0.54(-1.95%) |
Oct 05, 2017 | 27.70 | 28.20 | 27.48 | 27.95 | 294,767 | +0.22(+0.78%) |
Oct 04, 2017 | 28.08 | 28.27 | 27.71 | 27.73 | 202,030 | -0.33(-1.16%) |
Oct 03, 2017 | 28.16 | 28.35 | 27.75 | 28.06 | 241,348 | -0.15(-0.55%) |
Oct 02, 2017 | 27.71 | 28.25 | 27.39 | 28.21 | 266,002 | +0.54(+1.97%) |
Sep 29, 2017 | 27.93 | 27.98 | 27.59 | 27.67 | 339,409 | -0.06(-0.23%) |
Sep 28, 2017 | 27.52 | 27.77 | 27.38 | 27.73 | 431,717 | +0.18(+0.66%) |
Sep 27, 2017 | 27.56 | 27.81 | 27.24 | 27.55 | 517,580 | +0.15(+0.53%) |
Sep 26, 2017 | 27.34 | 27.63 | 27.09 | 27.40 | 266,439 | +0.15(+0.57%) |
Sep 25, 2017 | 26.86 | 27.50 | 26.77 | 27.25 | 581,006 | +0.40(+1.49%) |
Sep 22, 2017 | 26.36 | 26.93 | 26.17 | 26.85 | 300,074 | +0.38(+1.44%) |
Sep 21, 2017 | 26.23 | 26.50 | 26.23 | 26.47 | 485,822 | +0.32(+1.21%) |
Sep 20, 2017 | 25.77 | 26.24 | 25.54 | 26.15 | 416,418 | +0.34(+1.33%) |
Sep 19, 2017 | 25.94 | 26.10 | 25.66 | 25.81 | 273,330 | -0.07(-0.28%) |
Sep 18, 2017 | 26.21 | 26.32 | 25.83 | 25.88 | 186,921 | -0.24(-0.94%) |
Sep 15, 2017 | 25.84 | 26.14 | 25.69 | 26.13 | 685,503 | +0.42(+1.62%) |
Sep 14, 2017 | 25.95 | 26.04 | 25.52 | 25.71 | 340,364 | -0.28(-1.08%) |
Sep 13, 2017 | 25.73 | 26.28 | 25.73 | 25.99 | 220,502 | +0.42(+1.66%) |
Sep 12, 2017 | 25.34 | 25.81 | 25.34 | 25.56 | 179,216 | +0.29(+1.14%) |
Sep 11, 2017 | 25.19 | 25.35 | 24.94 | 25.28 | 230,253 | +0.42(+1.67%) |
Sep 08, 2017 | 24.73 | 25.05 | 24.63 | 24.86 | 381,239 | +0.08(+0.33%) |
Sep 07, 2017 | 24.89 | 24.93 | 24.53 | 24.78 | 174,136 | +0.00(+0.00%) |
Sep 06, 2017 | 24.42 | 25.17 | 24.38 | 24.78 | 411,271 | +0.42(+1.75%) |
Sep 05, 2017 | 25.08 | 25.25 | 24.29 | 24.35 | 527,359 | -0.76(-3.02%) |
Sep 01, 2017 | 24.51 | 25.12 | 24.51 | 25.11 | 329,195 | +0.71(+2.93%) |
Aug 31, 2017 | 24.24 | 24.83 | 24.23 | 24.40 | 836,581 | +0.24(+1.01%) |
Aug 30, 2017 | 23.42 | 25.49 | 23.42 | 24.15 | 1,857,927 | +1.72(+7.66%) |
Aug 29, 2017 | 22.64 | 22.97 | 22.04 | 22.44 | 1,160,485 | -0.60(-2.59%) |
Aug 28, 2017 | 23.86 | 23.88 | 22.91 | 23.03 | 1,032,666 | -0.75(-3.16%) |
Aug 25, 2017 | 22.82 | 23.81 | 22.76 | 23.78 | 627,627 | +0.94(+4.12%) |
Aug 24, 2017 | 22.44 | 23.29 | 22.13 | 22.84 | 1,053,563 | +0.69(+3.10%) |
Aug 23, 2017 | 21.78 | 22.27 | 21.68 | 22.16 | 262,131 | +0.23(+1.03%) |
Aug 22, 2017 | 20.81 | 22.57 | 20.81 | 21.93 | 876,882 | +1.38(+6.73%) |
Aug 21, 2017 | 21.28 | 21.29 | 20.25 | 20.55 | 757,313 | -0.71(-3.32%) |
Aug 18, 2017 | 21.61 | 21.81 | 21.07 | 21.25 | 583,373 | -0.76(-3.45%) |
Aug 17, 2017 | 22.43 | 22.55 | 21.98 | 22.01 | 463,611 | -0.43(-1.93%) |
Aug 16, 2017 | 22.45 | 22.62 | 22.34 | 22.44 | 372,402 | +0.04(+0.16%) |
Aug 15, 2017 | 23.06 | 23.29 | 22.40 | 22.41 | 333,290 | -0.69(-2.98%) |
Aug 14, 2017 | 23.43 | 23.43 | 23.04 | 23.10 | 175,866 | -0.22(-0.93%) |
Aug 11, 2017 | 22.57 | 23.33 | 22.35 | 23.31 | 260,144 | +0.49(+2.14%) |
Aug 10, 2017 | 23.58 | 23.58 | 22.76 | 22.82 | 198,350 | -0.95(-3.99%) |
Aug 09, 2017 | 24.10 | 24.10 | 23.49 | 23.77 | 260,774 | -0.53(-2.20%) |
Aug 08, 2017 | 24.07 | 24.96 | 24.07 | 24.31 | 198,722 | +0.43(+1.78%) |
Aug 07, 2017 | 23.80 | 24.10 | 23.59 | 23.88 | 133,663 | +0.11(+0.46%) |
Aug 04, 2017 | 23.77 | 24.20 | 23.30 | 23.77 | 302,411 | +0.10(+0.42%) |
Aug 03, 2017 | 23.85 | 24.34 | 23.58 | 23.67 | 170,028 | -0.16(-0.68%) |
Aug 02, 2017 | 24.71 | 24.71 | 23.77 | 23.84 | 299,318 | -0.98(-3.94%) |
Aug 01, 2017 | 24.82 | 25.09 | 24.36 | 24.81 | 329,656 | +0.14(+0.59%) |
Jul 31, 2017 | 25.01 | 25.01 | 24.08 | 24.67 | 240,616 | -0.29(-1.16%) |
Jul 28, 2017 | 25.20 | 25.37 | 24.66 | 24.96 | 960,332 | -0.16(-0.65%) |
Jul 27, 2017 | 24.55 | 25.17 | 24.33 | 25.12 | 234,908 | +0.58(+2.36%) |
Jul 26, 2017 | 24.22 | 24.62 | 24.19 | 24.54 | 196,615 | +0.42(+1.72%) |
Jul 25, 2017 | 23.43 | 24.26 | 23.34 | 24.13 | 250,312 | +0.83(+3.57%) |
Jul 24, 2017 | 23.92 | 24.23 | 23.04 | 23.30 | 267,830 | -0.81(-3.38%) |
Jul 21, 2017 | 24.63 | 24.68 | 23.79 | 24.11 | 178,464 | -0.16(-0.67%) |
Jul 20, 2017 | 24.21 | 24.42 | 23.84 | 24.27 | 166,394 | +0.18(+0.75%) |
Jul 19, 2017 | 23.96 | 24.28 | 23.83 | 24.09 | 313,138 | +0.17(+0.72%) |
Jul 18, 2017 | 24.66 | 24.67 | 23.78 | 23.92 | 466,039 | -0.78(-3.15%) |
Jul 17, 2017 | 24.55 | 25.17 | 24.44 | 24.70 | 419,951 | +0.15(+0.63%) |
Jul 14, 2017 | 24.76 | 24.81 | 24.13 | 24.54 | 291,546 | -0.21(-0.84%) |
Jul 13, 2017 | 24.11 | 24.86 | 23.91 | 24.75 | 239,008 | +0.75(+3.13%) |
Jul 12, 2017 | 24.25 | 24.43 | 23.92 | 24.00 | 184,888 | -0.12(-0.49%) |
Jul 11, 2017 | 24.10 | 24.24 | 23.80 | 24.12 | 272,153 | +0.08(+0.34%) |
Jul 10, 2017 | 24.51 | 24.51 | 23.99 | 24.04 | 265,835 | -0.69(-2.78%) |
Jul 07, 2017 | 24.36 | 24.77 | 24.24 | 24.72 | 137,705 | +0.40(+1.64%) |
Jul 06, 2017 | 24.90 | 24.90 | 24.14 | 24.33 | 341,552 | -0.67(-2.68%) |
Jul 05, 2017 | 25.61 | 25.82 | 24.80 | 25.00 | 222,732 | -0.75(-2.92%) |