Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.63 | 35.17 | 34.36 | 34.72 | 2,692,931 | +0.13(+0.39%) |
Apr 27, 2018 | 35.53 | 35.84 | 34.34 | 34.59 | 386,099 | -1.08(-3.01%) |
Apr 26, 2018 | 34.99 | 35.75 | 33.78 | 35.66 | 897,778 | +0.49(+1.40%) |
Apr 25, 2018 | 35.66 | 35.93 | 35.03 | 35.17 | 291,525 | -0.54(-1.51%) |
Apr 24, 2018 | 35.93 | 36.11 | 35.44 | 35.71 | 286,878 | -0.09(-0.25%) |
Apr 23, 2018 | 35.35 | 36.02 | 35.26 | 35.80 | 366,239 | +0.36(+1.01%) |
Apr 20, 2018 | 35.12 | 35.44 | 34.99 | 35.44 | 204,445 | +0.09(+0.25%) |
Apr 19, 2018 | 35.08 | 35.44 | 34.81 | 35.35 | 263,583 | +0.13(+0.38%) |
Apr 18, 2018 | 35.12 | 35.48 | 35.08 | 35.21 | 657,674 | +0.04(+0.13%) |
Apr 17, 2018 | 34.50 | 35.35 | 34.27 | 35.17 | 219,245 | +0.81(+2.35%) |
Apr 16, 2018 | 33.91 | 34.45 | 33.76 | 34.36 | 365,188 | +0.63(+1.86%) |
Apr 13, 2018 | 33.29 | 33.82 | 33.29 | 33.74 | 240,161 | +0.49(+1.48%) |
Apr 12, 2018 | 33.74 | 33.74 | 32.97 | 33.24 | 213,181 | -0.40(-1.20%) |
Apr 11, 2018 | 33.15 | 33.82 | 32.84 | 33.65 | 218,416 | +0.31(+0.94%) |
Apr 10, 2018 | 33.24 | 33.56 | 33.05 | 33.33 | 195,339 | +0.31(+0.95%) |
Apr 09, 2018 | 33.24 | 33.42 | 32.93 | 33.02 | 244,529 | -0.13(-0.41%) |
Apr 06, 2018 | 33.47 | 33.74 | 32.88 | 33.15 | 268,475 | -0.45(-1.33%) |
Apr 05, 2018 | 33.02 | 33.69 | 32.58 | 33.60 | 211,387 | +0.67(+2.04%) |
Apr 04, 2018 | 32.30 | 33.11 | 32.21 | 32.93 | 189,238 | +0.22(+0.68%) |
Apr 03, 2018 | 32.35 | 32.88 | 32.12 | 32.70 | 347,336 | +0.76(+2.38%) |
Apr 02, 2018 | 33.38 | 33.49 | 31.90 | 31.94 | 333,052 | -1.43(-4.30%) |
Mar 29, 2018 | 33.38 | 33.38 | 33.38 | 0 | +0.31(+0.95%) | |
Mar 28, 2018 | 33.06 | 33.34 | 32.84 | 33.06 | 305,291 | +0.09(+0.27%) |
Mar 27, 2018 | 33.24 | 33.60 | 32.66 | 32.97 | 340,376 | -0.09(-0.27%) |
Mar 26, 2018 | 32.75 | 33.13 | 32.26 | 33.06 | 359,120 | +0.85(+2.64%) |
Mar 23, 2018 | 33.51 | 33.91 | 32.17 | 32.21 | 495,092 | -1.57(-4.64%) |
Mar 22, 2018 | 34.09 | 34.36 | 33.74 | 33.78 | 674,632 | -0.36(-1.05%) |
Mar 21, 2018 | 34.50 | 34.59 | 33.96 | 34.14 | 238,327 | -0.36(-1.04%) |
Mar 20, 2018 | 33.74 | 34.63 | 33.74 | 34.50 | 648,232 | +0.81(+2.39%) |
Mar 19, 2018 | 33.51 | 34.09 | 33.20 | 33.69 | 482,814 | +0.18(+0.53%) |
Mar 16, 2018 | 33.33 | 34.00 | 32.66 | 33.51 | 1,837,111 | +0.27(+0.81%) |
Mar 15, 2018 | 33.33 | 33.65 | 32.66 | 33.24 | 680,748 | +0.00(+0.00%) |
Mar 14, 2018 | 33.87 | 34.14 | 32.97 | 33.24 | 809,312 | -0.45(-1.33%) |
Mar 13, 2018 | 34.59 | 34.86 | 33.56 | 33.69 | 270,744 | -0.81(-2.34%) |
Mar 12, 2018 | 33.87 | 34.81 | 33.74 | 34.50 | 314,073 | +0.67(+1.99%) |
Mar 09, 2018 | 33.42 | 34.18 | 33.06 | 33.82 | 477,376 | +0.67(+2.03%) |
Mar 08, 2018 | 33.24 | 33.33 | 32.57 | 33.15 | 325,590 | -0.27(-0.80%) |
Mar 07, 2018 | 33.51 | 33.42 | 416,559 | +1.70(+5.37%) | ||
Mar 06, 2018 | 33.11 | 33.38 | 31.58 | 31.72 | 790,637 | -1.16(-3.54%) |
Mar 05, 2018 | 32.39 | 33.11 | 32.01 | 32.88 | 1,245,208 | +0.27(+0.82%) |
Mar 02, 2018 | 34.09 | 34.16 | 32.35 | 32.62 | 366,081 | -1.39(-4.08%) |
Mar 01, 2018 | 34.41 | 34.81 | 33.74 | 34.00 | 258,211 | +0.00(+0.00%) |
Feb 28, 2018 | 35.12 | 35.21 | 33.96 | 34.00 | 297,826 | -1.03(-2.94%) |
Feb 27, 2018 | 36.24 | 36.42 | 34.99 | 35.03 | 326,625 | -1.21(-3.34%) |
Feb 26, 2018 | 35.98 | 36.29 | 35.84 | 36.24 | 118,289 | +0.27(+0.75%) |
Feb 23, 2018 | 35.35 | 35.98 | 35.35 | 35.98 | 120,550 | +0.85(+2.42%) |
Feb 22, 2018 | 34.99 | 35.55 | 34.90 | 35.12 | 147,467 | +0.27(+0.77%) |
Feb 21, 2018 | 35.03 | 35.66 | 34.63 | 34.86 | 293,435 | -0.13(-0.38%) |
Feb 20, 2018 | 35.30 | 35.44 | 34.68 | 34.99 | 340,143 | -0.40(-1.14%) |
Feb 16, 2018 | 35.39 | 35.39 | 35.39 | 0 | +0.63(+1.80%) | |
Feb 15, 2018 | 34.32 | 34.86 | 33.97 | 34.77 | 235,223 | +0.58(+1.70%) |
Feb 14, 2018 | 33.87 | 34.45 | 33.56 | 34.18 | 320,765 | +0.04(+0.13%) |
Feb 13, 2018 | 34.14 | 34.27 | 33.78 | 34.14 | 281,478 | -0.09(-0.26%) |
Feb 12, 2018 | 33.96 | 34.45 | 33.47 | 34.23 | 388,633 | +0.31(+0.92%) |
Feb 09, 2018 | 33.38 | 34.36 | 32.88 | 33.91 | 697,001 | +0.71(+2.13%) |
Feb 08, 2018 | 34.72 | 34.99 | 33.16 | 33.21 | 552,982 | -1.52(-4.36%) |
Feb 07, 2018 | 35.39 | 35.57 | 34.59 | 34.72 | 539,955 | -0.71(-2.01%) |
Feb 06, 2018 | 35.26 | 35.68 | 34.23 | 35.44 | 480,858 | -0.80(-2.21%) |
Feb 05, 2018 | 36.95 | 37.27 | 35.97 | 36.24 | 177,340 | -0.80(-2.17%) |
Feb 02, 2018 | 36.60 | 37.35 | 36.60 | 37.04 | 287,278 | +0.09(+0.24%) |
Feb 01, 2018 | 36.42 | 37.67 | 36.40 | 36.95 | 527,557 | +0.67(+1.84%) |
Jan 31, 2018 | 36.82 | 36.82 | 36.11 | 36.28 | 4,366,995 | -0.31(-0.85%) |
Jan 30, 2018 | 36.77 | 36.82 | 36.51 | 36.60 | 378,314 | -0.36(-0.97%) |
Jan 29, 2018 | 37.09 | 37.35 | 36.73 | 36.95 | 335,607 | -0.22(-0.60%) |
Jan 26, 2018 | 38.60 | 38.69 | 36.95 | 37.18 | 429,187 | -1.47(-3.81%) |
Jan 25, 2018 | 40.47 | 40.79 | 37.89 | 38.65 | 701,313 | -1.56(-3.88%) |
Jan 24, 2018 | 40.03 | 40.79 | 39.63 | 40.21 | 499,631 | +0.36(+0.89%) |
Jan 23, 2018 | 39.14 | 40.25 | 39.14 | 39.85 | 365,227 | +0.71(+1.82%) |
Jan 22, 2018 | 39.18 | 39.27 | 38.83 | 39.14 | 312,762 | +0.09(+0.23%) |
Jan 19, 2018 | 38.07 | 39.05 | 38.07 | 39.05 | 287,602 | +0.94(+2.46%) |
Jan 18, 2018 | 38.60 | 37.89 | 38.11 | 290,183 | -0.45(-1.16%) | |
Jan 17, 2018 | 38.29 | 38.87 | 37.89 | 38.56 | 441,480 | -0.09(-0.23%) |
Jan 16, 2018 | 38.47 | 39.36 | 38.34 | 38.65 | 315,853 | +0.45(+1.17%) |
Jan 12, 2018 | 38.20 | 38.20 | 38.20 | 0 | -0.22(-0.58%) | |
Jan 11, 2018 | 37.93 | 38.69 | 37.89 | 38.42 | 221,590 | +0.45(+1.17%) |
Jan 10, 2018 | 37.93 | 37.98 | 253,341 | -0.94(-2.41%) | ||
Jan 09, 2018 | 39.36 | 39.40 | 38.87 | 38.91 | 168,966 | -0.45(-1.13%) |
Jan 08, 2018 | 38.74 | 39.40 | 38.65 | 39.36 | 253,992 | +0.58(+1.49%) |
Jan 05, 2018 | 39.09 | 39.36 | 38.34 | 38.78 | 220,447 | -0.31(-0.80%) |
Jan 04, 2018 | 39.14 | 39.85 | 39.00 | 39.09 | 171,313 | -0.36(-0.90%) |
Jan 03, 2018 | 39.67 | 39.98 | 38.96 | 39.45 | 229,014 | -0.40(-1.01%) |
Jan 02, 2018 | 40.74 | 40.88 | 39.63 | 39.85 | 388,751 | -0.58(-1.43%) |
Dec 29, 2017 | 40.43 | 40.43 | 40.43 | 0 | +0.04(+0.11%) | |
Dec 28, 2017 | 40.03 | 40.50 | 39.54 | 40.39 | 271,730 | +0.45(+1.12%) |
Dec 27, 2017 | 39.67 | 40.43 | 39.56 | 39.94 | 192,739 | +0.45(+1.13%) |
Dec 26, 2017 | 39.09 | 39.63 | 39.09 | 39.49 | 177,279 | +0.40(+1.03%) |
Dec 22, 2017 | 39.09 | 39.14 | 38.69 | 39.09 | 129,672 | +0.18(+0.46%) |
Dec 21, 2017 | 38.51 | 39.12 | 38.38 | 38.91 | 148,779 | +0.40(+1.04%) |
Dec 20, 2017 | 38.11 | 38.78 | 38.07 | 38.51 | 121,374 | +0.53(+1.41%) |
Dec 19, 2017 | 38.91 | 39.05 | 37.89 | 37.98 | 140,092 | -1.11(-2.85%) |
Dec 18, 2017 | 39.18 | 39.45 | 38.47 | 39.09 | 334,486 | +0.13(+0.34%) |
Dec 15, 2017 | 37.80 | 39.32 | 37.80 | 38.96 | 985,792 | +1.20(+3.19%) |
Dec 14, 2017 | 38.02 | 38.38 | 37.62 | 37.76 | 202,485 | -0.40(-1.05%) |
Dec 13, 2017 | 37.89 | 38.51 | 37.89 | 38.16 | 198,826 | +0.27(+0.71%) |
Dec 12, 2017 | 38.56 | 38.69 | 37.89 | 37.89 | 268,651 | -0.71(-1.85%) |
Dec 11, 2017 | 38.96 | 39.05 | 38.38 | 38.60 | 145,153 | -0.40(-1.03%) |
Dec 08, 2017 | 39.23 | 39.23 | 38.78 | 39.00 | 107,663 | +0.00(+0.00%) |
Dec 07, 2017 | 38.96 | 39.36 | 38.65 | 255,453 | +0.00(+0.00%) | |
Dec 06, 2017 | 38.91 | 39.36 | 38.91 | 39.05 | 107,369 | +0.13(+0.34%) |
Dec 05, 2017 | 39.94 | 39.94 | 38.78 | 38.91 | 143,450 | -1.11(-2.78%) |
Dec 04, 2017 | 40.47 | 40.47 | 39.72 | 40.03 | 159,061 | -0.09(-0.22%) |
Dec 01, 2017 | 40.79 | 40.79 | 39.72 | 40.12 | 273,517 | -0.53(-1.32%) |
Nov 30, 2017 | 40.61 | 41.14 | 40.55 | 40.65 | 191,308 | +0.22(+0.55%) |
Nov 29, 2017 | 39.76 | 40.70 | 39.58 | 40.43 | 194,534 | +0.67(+1.68%) |
Nov 28, 2017 | 39.40 | 39.76 | 39.32 | 39.76 | 162,881 | +0.53(+1.36%) |
Nov 27, 2017 | 39.23 | 39.61 | 39.22 | 39.23 | 160,449 | +0.00(+0.00%) |
Nov 24, 2017 | 39.67 | 39.85 | 39.14 | 39.23 | 72,556 | -0.40(-1.01%) |
Nov 22, 2017 | 39.90 | 39.90 | 39.40 | 39.63 | 136,399 | -0.27(-0.67%) |
Nov 21, 2017 | 39.49 | 40.08 | 39.31 | 39.90 | 219,560 | +0.62(+1.59%) |
Nov 20, 2017 | 39.58 | 39.58 | 38.65 | 39.27 | 263,318 | -0.04(-0.11%) |
Nov 17, 2017 | 38.87 | 39.40 | 38.74 | 39.32 | 390,360 | +0.13(+0.34%) |
Nov 16, 2017 | 38.69 | 39.36 | 38.42 | 39.18 | 147,453 | +0.49(+1.27%) |
Nov 15, 2017 | 38.65 | 39.49 | 38.65 | 38.69 | 279,209 | +0.00(+0.00%) |
Nov 14, 2017 | 38.34 | 38.71 | 38.34 | 38.69 | 250,989 | +0.36(+0.93%) |
Nov 13, 2017 | 38.29 | 38.60 | 38.00 | 38.34 | 252,504 | +0.09(+0.23%) |
Nov 10, 2017 | 38.25 | 38.42 | 38.07 | 38.25 | 103,346 | +0.00(+0.00%) |
Nov 09, 2017 | 38.47 | 38.96 | 38.06 | 38.25 | 91,784 | -0.49(-1.27%) |
Nov 08, 2017 | 38.20 | 38.74 | 37.71 | 38.74 | 129,755 | +0.40(+1.05%) |
Nov 07, 2017 | 39.00 | 39.00 | 38.07 | 38.34 | 324,037 | -0.49(-1.26%) |
Nov 06, 2017 | 38.34 | 39.00 | 38.16 | 38.83 | 169,084 | +0.49(+1.28%) |
Nov 03, 2017 | 38.51 | 38.78 | 38.29 | 38.34 | 101,880 | -0.24(-0.62%) |
Nov 02, 2017 | 37.73 | 38.75 | 37.64 | 38.58 | 112,994 | +0.89(+2.36%) |
Nov 01, 2017 | 37.47 | 37.95 | 37.38 | 37.69 | 134,812 | +0.40(+1.07%) |
Oct 31, 2017 | 37.73 | 37.82 | 37.11 | 37.29 | 314,576 | -0.31(-0.83%) |
Oct 30, 2017 | 38.27 | 38.40 | 37.24 | 37.60 | 202,259 | -0.62(-1.63%) |
Oct 27, 2017 | 38.00 | 38.40 | 37.87 | 38.22 | 285,768 | +0.44(+1.18%) |
Oct 26, 2017 | 37.24 | 38.09 | 36.68 | 37.78 | 219,290 | +0.80(+2.16%) |
Oct 25, 2017 | 37.07 | 37.07 | 36.49 | 36.98 | 253,048 | -0.13(-0.36%) |
Oct 24, 2017 | 38.18 | 38.31 | 37.07 | 37.11 | 167,323 | -0.98(-2.56%) |
Oct 23, 2017 | 38.31 | 38.58 | 38.04 | 38.09 | 83,859 | -0.31(-0.81%) |
Oct 20, 2017 | 38.66 | 38.84 | 38.00 | 38.40 | 186,096 | -0.09(-0.23%) |
Oct 19, 2017 | 38.04 | 38.58 | 38.04 | 38.49 | 115,922 | +0.40(+1.05%) |
Oct 18, 2017 | 37.47 | 38.13 | 37.38 | 38.09 | 92,722 | +0.62(+1.66%) |
Oct 17, 2017 | 37.07 | 37.69 | 37.07 | 37.47 | 80,991 | +0.40(+1.08%) |
Oct 16, 2017 | 36.93 | 37.11 | 36.62 | 37.07 | 133,015 | +0.36(+0.97%) |
Oct 13, 2017 | 37.20 | 37.33 | 36.62 | 36.71 | 147,443 | -0.36(-0.96%) |
Oct 12, 2017 | 37.16 | 37.64 | 36.84 | 37.07 | 162,950 | +0.00(+0.00%) |
Oct 11, 2017 | 36.71 | 37.24 | 36.71 | 37.07 | 137,800 | +0.36(+0.97%) |
Oct 10, 2017 | 36.53 | 36.98 | 36.21 | 36.71 | 202,683 | +0.36(+0.98%) |
Oct 09, 2017 | 36.05 | 36.62 | 36.05 | 36.36 | 135,506 | +0.31(+0.86%) |
Oct 06, 2017 | 35.82 | 36.09 | 35.65 | 36.05 | 126,212 | +0.04(+0.12%) |
Oct 05, 2017 | 35.78 | 36.05 | 35.42 | 36.00 | 91,151 | +0.31(+0.87%) |
Oct 04, 2017 | 35.29 | 35.98 | 35.16 | 35.69 | 123,475 | +0.49(+1.39%) |
Oct 03, 2017 | 35.07 | 35.38 | 34.71 | 35.20 | 181,075 | +0.04(+0.13%) |
Oct 02, 2017 | 33.96 | 35.16 | 33.87 | 35.16 | 150,580 | +1.29(+3.80%) |
Sep 29, 2017 | 34.05 | 34.09 | 33.74 | 33.87 | 212,714 | -0.09(-0.26%) |
Sep 28, 2017 | 33.60 | 34.00 | 33.16 | 33.96 | 139,323 | +0.36(+1.06%) |
Sep 27, 2017 | 34.18 | 34.25 | 33.34 | 33.60 | 272,097 | -0.62(-1.82%) |
Sep 26, 2017 | 34.27 | 34.54 | 34.05 | 34.23 | 98,013 | -0.04(-0.13%) |
Sep 25, 2017 | 33.69 | 34.35 | 33.65 | 34.27 | 138,850 | +0.49(+1.45%) |
Sep 22, 2017 | 33.74 | 34.14 | 33.56 | 33.78 | 80,555 | +0.22(+0.66%) |
Sep 21, 2017 | 33.87 | 34.00 | 33.47 | 33.56 | 108,642 | -0.22(-0.66%) |
Sep 20, 2017 | 34.00 | 34.23 | 33.52 | 33.78 | 128,710 | -0.13(-0.39%) |
Sep 19, 2017 | 33.69 | 34.00 | 33.60 | 33.91 | 138,019 | +0.13(+0.39%) |
Sep 18, 2017 | 33.38 | 33.87 | 33.29 | 33.78 | 130,508 | +0.40(+1.20%) |
Sep 15, 2017 | 33.43 | 33.69 | 33.12 | 33.38 | 439,725 | +0.04(+0.13%) |
Sep 14, 2017 | 32.80 | 33.36 | 32.54 | 33.34 | 83,655 | +0.58(+1.76%) |
Sep 13, 2017 | 32.80 | 33.24 | 32.67 | 32.76 | 93,098 | -0.09(-0.27%) |
Sep 12, 2017 | 34.14 | 34.14 | 32.76 | 32.85 | 129,029 | -1.24(-3.65%) |
Sep 11, 2017 | 33.56 | 34.23 | 33.56 | 34.09 | 106,704 | +0.62(+1.86%) |
Sep 08, 2017 | 33.07 | 33.58 | 32.89 | 33.47 | 174,127 | +0.36(+1.07%) |
Sep 07, 2017 | 32.67 | 33.20 | 32.54 | 33.12 | 160,738 | +0.40(+1.22%) |
Sep 06, 2017 | 32.85 | 32.89 | 32.58 | 32.72 | 119,803 | -0.09(-0.27%) |
Sep 05, 2017 | 33.03 | 33.07 | 32.63 | 32.80 | 163,854 | -0.27(-0.81%) |
Sep 01, 2017 | 33.34 | 33.52 | 32.91 | 33.07 | 76,239 | -0.18(-0.53%) |
Aug 31, 2017 | 32.80 | 33.34 | 32.54 | 33.25 | 204,456 | +0.40(+1.22%) |
Aug 30, 2017 | 32.76 | 32.89 | 32.48 | 32.85 | 113,483 | +0.00(+0.00%) |
Aug 29, 2017 | 32.58 | 33.03 | 32.56 | 32.85 | 150,933 | +0.27(+0.82%) |
Aug 28, 2017 | 32.63 | 32.80 | 32.27 | 32.58 | 310,116 | +0.04(+0.14%) |
Aug 25, 2017 | 32.94 | 32.94 | 32.45 | 32.54 | 122,785 | -0.31(-0.95%) |
Aug 24, 2017 | 32.54 | 32.94 | 32.54 | 32.85 | 103,450 | +0.36(+1.09%) |
Aug 23, 2017 | 32.41 | 32.58 | 32.23 | 32.49 | 195,563 | +0.00(+0.00%) |
Aug 22, 2017 | 32.85 | 32.85 | 32.32 | 32.49 | 242,996 | -0.27(-0.81%) |
Aug 21, 2017 | 32.72 | 32.89 | 32.58 | 32.76 | 207,496 | +0.09(+0.27%) |
Aug 18, 2017 | 32.72 | 32.98 | 32.54 | 32.67 | 240,206 | -0.31(-0.94%) |
Aug 17, 2017 | 33.60 | 33.78 | 32.89 | 32.98 | 135,978 | -0.71(-2.11%) |
Aug 16, 2017 | 34.14 | 34.19 | 33.60 | 33.69 | 89,659 | -0.36(-1.04%) |
Aug 15, 2017 | 34.18 | 34.40 | 33.91 | 34.05 | 79,988 | -0.22(-0.65%) |
Aug 14, 2017 | 33.65 | 34.31 | 33.64 | 34.27 | 104,195 | +0.62(+1.85%) |
Aug 11, 2017 | 33.74 | 34.14 | 33.14 | 33.65 | 186,295 | -0.31(-0.92%) |
Aug 10, 2017 | 33.96 | 34.31 | 33.91 | 33.96 | 131,832 | -0.13(-0.39%) |
Aug 09, 2017 | 34.18 | 34.27 | 33.96 | 34.09 | 180,340 | -0.22(-0.65%) |
Aug 08, 2017 | 34.14 | 34.67 | 34.00 | 34.31 | 208,925 | +0.13(+0.39%) |
Aug 07, 2017 | 34.54 | 34.62 | 34.14 | 34.18 | 149,163 | -0.31(-0.90%) |
Aug 04, 2017 | 34.18 | 34.71 | 34.18 | 34.49 | 133,863 | +0.31(+0.91%) |
Aug 03, 2017 | 33.83 | 34.36 | 33.83 | 34.18 | 112,098 | +0.34(+1.00%) |
Aug 02, 2017 | 34.42 | 34.59 | 33.84 | 33.84 | 151,738 | -0.75(-2.17%) |
Aug 01, 2017 | 34.55 | 34.73 | 34.24 | 34.59 | 115,436 | +0.22(+0.64%) |
Jul 31, 2017 | 34.68 | 34.68 | 34.15 | 34.37 | 155,865 | -0.22(-0.64%) |
Jul 28, 2017 | 33.76 | 34.73 | 33.58 | 34.59 | 155,299 | +0.80(+2.35%) |
Jul 27, 2017 | 34.02 | 34.73 | 33.09 | 33.80 | 213,781 | -0.22(-0.65%) |
Jul 26, 2017 | 33.93 | 34.24 | 33.76 | 34.02 | 133,878 | +0.04(+0.13%) |
Jul 25, 2017 | 33.98 | 34.29 | 33.87 | 33.98 | 182,471 | +0.04(+0.13%) |
Jul 24, 2017 | 34.86 | 34.90 | 33.67 | 33.93 | 146,221 | -0.97(-2.78%) |
Jul 21, 2017 | 34.99 | 35.04 | 34.29 | 34.90 | 251,366 | +0.62(+1.80%) |
Jul 20, 2017 | 33.80 | 34.46 | 33.76 | 34.29 | 119,024 | +0.57(+1.70%) |
Jul 19, 2017 | 33.27 | 33.73 | 33.23 | 33.71 | 94,226 | +0.44(+1.33%) |
Jul 18, 2017 | 32.83 | 33.31 | 32.61 | 33.27 | 94,096 | +0.35(+1.07%) |
Jul 17, 2017 | 32.87 | 33.14 | 32.69 | 32.92 | 129,189 | -0.09(-0.27%) |
Jul 14, 2017 | 32.92 | 33.18 | 32.74 | 33.00 | 151,644 | +0.13(+0.40%) |
Jul 13, 2017 | 33.36 | 33.36 | 32.52 | 32.87 | 149,731 | -0.44(-1.33%) |
Jul 12, 2017 | 33.00 | 33.49 | 32.83 | 33.31 | 165,775 | +0.53(+1.62%) |
Jul 11, 2017 | 32.61 | 32.92 | 32.34 | 32.78 | 185,229 | +0.27(+0.82%) |
Jul 10, 2017 | 32.61 | 32.69 | 32.39 | 32.52 | 151,627 | -0.09(-0.27%) |
Jul 07, 2017 | 32.61 | 32.83 | 32.34 | 32.61 | 107,445 | +0.09(+0.27%) |
Jul 06, 2017 | 32.39 | 32.56 | 32.16 | 32.52 | 231,682 | +0.00(+0.00%) |
Jul 05, 2017 | 32.43 | 32.69 | 32.25 | 32.52 | 207,997 | -0.04(-0.14%) |
Jul 03, 2017 | 32.74 | 32.78 | 32.39 | 32.56 | 108,124 | +0.04(+0.14%) |
Jun 30, 2017 | 32.16 | 32.74 | 32.16 | 32.52 | 312,048 | +0.44(+1.38%) |
Jun 29, 2017 | 31.77 | 32.16 | 31.50 | 32.08 | 157,869 | +0.22(+0.69%) |
Jun 28, 2017 | 31.94 | 32.25 | 31.77 | 31.86 | 177,815 | +0.13(+0.42%) |
Jun 27, 2017 | 31.86 | 31.99 | 31.24 | 31.72 | 195,444 | -0.31(-0.97%) |
Jun 26, 2017 | 32.12 | 32.16 | 31.72 | 32.03 | 116,608 | -0.18(-0.55%) |
Jun 23, 2017 | 32.12 | 32.43 | 32.03 | 32.21 | 242,663 | +0.13(+0.41%) |
Jun 22, 2017 | 31.68 | 32.30 | 31.50 | 32.08 | 139,047 | +0.44(+1.40%) |
Jun 21, 2017 | 32.08 | 32.21 | 31.63 | 31.63 | 92,311 | -0.40(-1.24%) |
Jun 20, 2017 | 32.65 | 32.65 | 31.99 | 32.03 | 178,164 | -0.71(-2.16%) |
Jun 19, 2017 | 33.27 | 33.27 | 32.65 | 32.74 | 122,676 | -0.35(-1.07%) |
Jun 16, 2017 | 32.83 | 33.31 | 32.21 | 33.09 | 496,002 | +0.09(+0.27%) |
Jun 15, 2017 | 33.00 | 33.45 | 32.98 | 33.00 | 175,051 | -0.22(-0.66%) |
Jun 14, 2017 | 33.09 | 33.45 | 33.00 | 33.23 | 109,114 | +0.31(+0.94%) |
Jun 13, 2017 | 32.69 | 33.18 | 32.52 | 32.92 | 99,263 | +0.27(+0.81%) |
Jun 12, 2017 | 33.09 | 33.93 | 32.52 | 32.65 | 183,116 | -0.49(-1.47%) |
Jun 09, 2017 | 32.16 | 33.27 | 31.86 | 33.14 | 198,718 | +1.02(+3.16%) |
Jun 08, 2017 | 31.86 | 32.14 | 31.41 | 32.12 | 136,720 | +0.31(+0.97%) |
Jun 07, 2017 | 31.63 | 31.88 | 31.55 | 31.81 | 97,614 | +0.18(+0.56%) |
Jun 06, 2017 | 31.24 | 31.77 | 31.06 | 31.63 | 148,218 | +0.27(+0.84%) |
Jun 05, 2017 | 31.50 | 31.86 | 31.28 | 31.37 | 83,964 | -0.22(-0.70%) |
Jun 02, 2017 | 31.55 | 32.03 | 31.37 | 31.59 | 162,663 | +0.22(+0.70%) |
Jun 01, 2017 | 30.57 | 31.41 | 30.49 | 31.37 | 137,187 | +0.75(+2.45%) |
May 31, 2017 | 30.53 | 30.80 | 30.24 | 30.62 | 90,381 | +0.22(+0.73%) |
May 30, 2017 | 30.40 | 30.66 | 30.18 | 30.40 | 74,330 | -0.04(-0.15%) |
May 26, 2017 | 30.80 | 30.88 | 30.40 | 30.44 | 79,633 | -0.35(-1.15%) |
May 25, 2017 | 30.40 | 30.88 | 30.26 | 30.80 | 180,082 | +0.49(+1.60%) |
May 24, 2017 | 30.62 | 31.15 | 30.31 | 30.31 | 99,407 | -0.27(-0.87%) |
May 23, 2017 | 30.13 | 30.62 | 29.99 | 30.57 | 203,316 | +0.62(+2.07%) |
May 22, 2017 | 30.22 | 30.44 | 29.91 | 29.96 | 206,024 | -0.27(-0.88%) |
May 19, 2017 | 29.78 | 30.31 | 29.56 | 30.22 | 219,650 | +0.53(+1.79%) |
May 18, 2017 | 29.87 | 30.13 | 29.43 | 29.69 | 182,371 | -0.18(-0.59%) |
May 17, 2017 | 30.35 | 30.13 | 29.60 | 29.87 | 183,808 | -0.49(-1.60%) |
May 16, 2017 | 30.62 | 30.62 | 30.09 | 30.35 | 156,621 | -0.13(-0.43%) |
May 15, 2017 | 30.31 | 30.66 | 30.22 | 30.49 | 165,895 | +0.35(+1.17%) |
May 12, 2017 | 30.22 | 30.35 | 29.91 | 30.13 | 94,545 | -0.04(-0.15%) |
May 11, 2017 | 30.09 | 30.22 | 29.65 | 30.18 | 118,448 | +0.00(+0.00%) |
May 10, 2017 | 29.38 | 30.35 | 29.38 | 30.18 | 166,145 | +0.80(+2.71%) |
May 09, 2017 | 30.13 | 30.18 | 28.94 | 29.38 | 341,974 | -0.84(-2.78%) |
May 08, 2017 | 30.84 | 31.15 | 30.09 | 30.22 | 153,310 | -0.62(-2.01%) |
May 05, 2017 | 30.57 | 31.06 | 30.57 | 30.84 | 180,863 | +0.31(+1.01%) |
May 04, 2017 | 30.88 | 30.93 | 30.18 | 30.53 | 137,547 | -0.37(-1.20%) |
May 03, 2017 | 31.43 | 31.43 | 30.68 | 30.90 | 182,441 | -0.57(-1.82%) |
May 02, 2017 | 31.16 | 31.47 | 31.08 | 31.47 | 276,167 | +0.35(+1.13%) |