Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 45.88 | 46.88 | 45.74 | 46.47 | 84,544 | +0.54(+1.19%) |
Apr 27, 2018 | 46.97 | 47.10 | 45.43 | 45.92 | 83,728 | -1.18(-2.50%) |
Apr 26, 2018 | 44.61 | 47.29 | 44.61 | 47.10 | 130,466 | +3.40(+7.79%) |
Apr 25, 2018 | 43.70 | 43.93 | 43.29 | 43.70 | 68,977 | -0.09(-0.21%) |
Apr 24, 2018 | 42.39 | 43.84 | 42.39 | 43.79 | 108,720 | +1.54(+3.65%) |
Apr 23, 2018 | 42.93 | 42.98 | 42.11 | 42.25 | 62,211 | -0.73(-1.69%) |
Apr 20, 2018 | 43.11 | 44.02 | 42.66 | 42.98 | 112,382 | -0.36(-0.84%) |
Apr 19, 2018 | 44.52 | 44.52 | 43.29 | 43.34 | 84,188 | -1.23(-2.75%) |
Apr 18, 2018 | 44.74 | 44.93 | 44.11 | 44.56 | 68,685 | -0.14(-0.30%) |
Apr 17, 2018 | 44.25 | 44.79 | 44.11 | 44.70 | 57,367 | +0.82(+1.86%) |
Apr 16, 2018 | 43.47 | 44.25 | 43.47 | 43.88 | 109,926 | +0.54(+1.26%) |
Apr 13, 2018 | 43.56 | 43.56 | 42.79 | 43.34 | 60,066 | -0.09(-0.21%) |
Apr 12, 2018 | 44.43 | 44.43 | 43.34 | 43.43 | 69,670 | -0.82(-1.85%) |
Apr 11, 2018 | 43.66 | 44.43 | 43.66 | 44.25 | 72,237 | +0.41(+0.93%) |
Apr 10, 2018 | 43.79 | 44.06 | 43.38 | 43.84 | 140,982 | +0.41(+0.94%) |
Apr 09, 2018 | 44.02 | 44.20 | 43.11 | 43.43 | 142,682 | -0.41(-0.93%) |
Apr 06, 2018 | 43.70 | 44.74 | 43.43 | 43.84 | 117,575 | +0.05(+0.10%) |
Apr 05, 2018 | 43.61 | 44.29 | 43.25 | 43.79 | 105,270 | +0.41(+0.94%) |
Apr 04, 2018 | 42.57 | 43.77 | 42.48 | 43.38 | 77,018 | +0.50(+1.16%) |
Apr 03, 2018 | 42.20 | 43.11 | 41.11 | 42.88 | 143,642 | +0.91(+2.16%) |
Apr 02, 2018 | 42.70 | 43.02 | 41.61 | 41.98 | 68,622 | -0.82(-1.91%) |
Mar 29, 2018 | 42.79 | 42.79 | 42.79 | 0 | +0.36(+0.86%) | |
Mar 28, 2018 | 42.43 | 43.20 | 41.89 | 42.43 | 74,530 | +0.15(+0.34%) |
Mar 27, 2018 | 42.51 | 42.87 | 42.24 | 42.29 | 86,651 | -0.14(-0.32%) |
Mar 26, 2018 | 43.51 | 43.51 | 41.74 | 42.42 | 79,754 | -0.54(-1.26%) |
Mar 23, 2018 | 43.28 | 43.69 | 43.05 | 42.96 | 193,625 | -0.09(-0.21%) |
Mar 22, 2018 | 42.78 | 43.51 | 42.78 | 43.05 | 161,510 | +0.00(+0.00%) |
Mar 21, 2018 | 43.32 | 43.60 | 42.65 | 43.05 | 69,283 | -0.27(-0.63%) |
Mar 20, 2018 | 43.41 | 44.07 | 43.01 | 43.32 | 111,844 | +0.09(+0.21%) |
Mar 19, 2018 | 44.41 | 44.41 | 43.05 | 43.23 | 103,905 | -1.17(-2.64%) |
Mar 16, 2018 | 43.82 | 44.54 | 43.32 | 44.41 | 193,925 | +0.59(+1.34%) |
Mar 15, 2018 | 43.01 | 43.87 | 42.78 | 43.82 | 157,918 | +0.90(+2.11%) |
Mar 14, 2018 | 43.82 | 44.25 | 41.83 | 42.92 | 208,308 | +0.45(+1.06%) |
Mar 13, 2018 | 43.23 | 43.37 | 42.10 | 42.47 | 128,537 | -0.68(-1.57%) |
Mar 12, 2018 | 42.42 | 43.35 | 41.10 | 43.14 | 107,358 | +0.68(+1.60%) |
Mar 09, 2018 | 41.79 | 42.69 | 37.54 | 42.47 | 123,974 | +0.90(+2.17%) |
Mar 08, 2018 | 40.34 | 41.65 | 40.25 | 41.56 | 161,133 | +1.40(+3.49%) |
Mar 07, 2018 | 38.58 | 40.21 | 38.58 | 40.16 | 97,160 | +1.40(+3.61%) |
Mar 06, 2018 | 39.21 | 39.21 | 38.22 | 38.76 | 129,334 | -0.27(-0.69%) |
Mar 05, 2018 | 38.35 | 39.12 | 38.13 | 39.03 | 72,612 | +0.54(+1.41%) |
Mar 02, 2018 | 38.04 | 38.90 | 37.90 | 38.49 | 128,356 | +0.23(+0.59%) |
Mar 01, 2018 | 38.31 | 38.54 | 37.90 | 38.26 | 90,238 | -0.05(-0.12%) |
Feb 28, 2018 | 38.81 | 38.90 | 38.13 | 38.31 | 93,959 | -0.41(-1.05%) |
Feb 27, 2018 | 40.21 | 40.75 | 38.67 | 38.72 | 82,467 | -1.45(-3.60%) |
Feb 26, 2018 | 39.66 | 40.34 | 39.48 | 40.16 | 71,551 | +0.50(+1.25%) |
Feb 23, 2018 | 40.30 | 40.75 | 39.48 | 39.66 | 94,471 | -0.41(-1.01%) |
Feb 22, 2018 | 39.21 | 40.75 | 39.03 | 40.07 | 92,327 | +1.04(+2.66%) |
Feb 21, 2018 | 39.48 | 39.89 | 38.90 | 39.03 | 122,435 | -0.32(-0.80%) |
Feb 20, 2018 | 40.61 | 40.61 | 37.32 | 39.35 | 107,116 | -1.81(-4.39%) |
Feb 16, 2018 | 41.16 | 41.16 | 41.16 | 0 | +0.14(+0.33%) | |
Feb 15, 2018 | 40.39 | 41.47 | 39.80 | 41.02 | 101,698 | +0.86(+2.14%) |
Feb 14, 2018 | 38.54 | 40.21 | 38.54 | 40.16 | 110,838 | +1.31(+3.37%) |
Feb 13, 2018 | 38.94 | 38.85 | 83,099 | +0.09(+0.23%) | ||
Feb 12, 2018 | 38.85 | 39.17 | 37.99 | 38.76 | 111,481 | +0.00(+0.00%) |
Feb 09, 2018 | 39.17 | 39.62 | 38.22 | 38.76 | 72,215 | -0.09(-0.23%) |
Feb 08, 2018 | 39.08 | 39.48 | 38.31 | 38.85 | 115,178 | +0.05(+0.12%) |
Feb 07, 2018 | 38.17 | 38.81 | 38.17 | 38.81 | 94,523 | +0.45(+1.18%) |
Feb 06, 2018 | 37.54 | 38.81 | 37.54 | 38.35 | 121,754 | -0.23(-0.59%) |
Feb 05, 2018 | 39.30 | 39.82 | 37.99 | 38.58 | 80,841 | -1.13(-2.84%) |
Feb 02, 2018 | 40.16 | 40.57 | 39.76 | 39.71 | 228,507 | -0.59(-1.46%) |
Feb 01, 2018 | 40.98 | 41.20 | 40.16 | 40.30 | 124,163 | -0.90(-2.19%) |
Jan 31, 2018 | 43.19 | 43.19 | 41.16 | 41.20 | 127,781 | -1.94(-4.50%) |
Jan 30, 2018 | 41.52 | 43.19 | 41.52 | 43.14 | 160,649 | +1.67(+4.03%) |
Jan 29, 2018 | 41.52 | 42.65 | 40.70 | 41.47 | 102,308 | +0.00(+0.00%) |
Jan 26, 2018 | 41.92 | 41.92 | 40.79 | 41.47 | 152,999 | -0.41(-0.97%) |
Jan 25, 2018 | 42.60 | 42.78 | 41.47 | 41.88 | 106,280 | -0.59(-1.38%) |
Jan 24, 2018 | 43.41 | 43.41 | 42.15 | 42.47 | 217,832 | -0.90(-2.08%) |
Jan 23, 2018 | 40.88 | 43.41 | 40.88 | 43.37 | 368,207 | +1.90(+4.58%) |
Jan 22, 2018 | 42.15 | 42.60 | 41.07 | 41.47 | 114,737 | -1.72(-3.97%) |
Jan 19, 2018 | 42.33 | 43.23 | 41.52 | 43.19 | 69,304 | +0.81(+1.92%) |
Jan 18, 2018 | 43.14 | 43.14 | 42.33 | 42.38 | 79,835 | -0.81(-1.88%) |
Jan 17, 2018 | 43.46 | 43.69 | 42.78 | 43.19 | 95,114 | +0.14(+0.31%) |
Jan 16, 2018 | 42.06 | 43.64 | 42.06 | 43.05 | 108,795 | +1.27(+3.03%) |
Jan 12, 2018 | 41.79 | 41.79 | 41.79 | 0 | -0.68(-1.60%) | |
Jan 11, 2018 | 41.16 | 43.05 | 41.16 | 42.47 | 250,948 | +2.67(+6.70%) |
Jan 10, 2018 | 39.48 | 40.07 | 38.90 | 39.80 | 136,799 | +0.32(+0.80%) |
Jan 09, 2018 | 40.07 | 40.07 | 39.35 | 39.48 | 66,043 | -0.63(-1.58%) |
Jan 08, 2018 | 39.30 | 40.16 | 39.21 | 40.12 | 40,533 | +0.72(+1.83%) |
Jan 05, 2018 | 39.17 | 39.48 | 38.85 | 39.39 | 84,396 | +0.41(+1.04%) |
Jan 04, 2018 | 39.53 | 39.94 | 38.85 | 38.99 | 112,939 | -0.45(-1.15%) |
Jan 03, 2018 | 39.57 | 39.96 | 39.08 | 39.44 | 78,952 | +0.18(+0.46%) |
Jan 02, 2018 | 39.35 | 40.48 | 39.12 | 39.26 | 102,208 | +0.00(+0.00%) |
Dec 29, 2017 | 39.26 | 39.26 | 39.26 | 0 | -0.23(-0.57%) | |
Dec 28, 2017 | 39.30 | 39.62 | 39.03 | 39.48 | 57,467 | +0.33(+0.83%) |
Dec 27, 2017 | 39.43 | 39.56 | 39.02 | 39.16 | 67,017 | -0.18(-0.46%) |
Dec 26, 2017 | 39.43 | 39.70 | 39.25 | 39.34 | 61,548 | -0.13(-0.34%) |
Dec 22, 2017 | 39.88 | 39.88 | 39.38 | 39.47 | 44,739 | -0.40(-1.01%) |
Dec 21, 2017 | 40.24 | 40.69 | 39.83 | 39.88 | 52,710 | -0.45(-1.11%) |
Dec 20, 2017 | 40.42 | 40.87 | 39.84 | 40.33 | 57,080 | +0.13(+0.34%) |
Dec 19, 2017 | 40.87 | 41.33 | 40.10 | 40.19 | 78,841 | -0.45(-1.11%) |
Dec 18, 2017 | 40.78 | 41.11 | 40.42 | 40.64 | 91,748 | +0.27(+0.67%) |
Dec 15, 2017 | 39.61 | 40.78 | 39.61 | 40.37 | 379,907 | +0.76(+1.93%) |
Dec 14, 2017 | 39.83 | 40.08 | 39.34 | 39.61 | 73,097 | -0.18(-0.45%) |
Dec 13, 2017 | 39.11 | 40.11 | 39.11 | 39.79 | 124,309 | +0.45(+1.14%) |
Dec 12, 2017 | 39.34 | 39.92 | 39.11 | 39.34 | 43,263 | +0.00(+0.00%) |
Dec 11, 2017 | 39.56 | 39.61 | 39.11 | 39.34 | 50,799 | -0.36(-0.91%) |
Dec 08, 2017 | 39.74 | 40.31 | 39.46 | 39.70 | 64,741 | +0.31(+0.80%) |
Dec 07, 2017 | 39.79 | 39.83 | 39.11 | 39.38 | 49,386 | -0.45(-1.13%) |
Dec 06, 2017 | 40.01 | 40.33 | 39.56 | 39.83 | 46,893 | -0.13(-0.34%) |
Dec 05, 2017 | 39.65 | 40.19 | 39.47 | 39.97 | 57,139 | +0.31(+0.79%) |
Dec 04, 2017 | 39.97 | 40.24 | 39.29 | 39.65 | 64,462 | +0.00(+0.00%) |
Dec 01, 2017 | 39.79 | 39.79 | 38.84 | 39.65 | 46,288 | -0.18(-0.45%) |
Nov 30, 2017 | 40.69 | 40.69 | 39.61 | 39.83 | 107,280 | -0.54(-1.34%) |
Nov 29, 2017 | 39.79 | 40.64 | 39.61 | 40.37 | 60,747 | +0.58(+1.47%) |
Nov 28, 2017 | 38.71 | 39.83 | 38.66 | 39.79 | 52,823 | +1.21(+3.15%) |
Nov 27, 2017 | 39.11 | 39.13 | 38.44 | 38.57 | 110,608 | -0.27(-0.69%) |
Nov 24, 2017 | 38.71 | 38.98 | 38.48 | 38.84 | 25,907 | +0.09(+0.23%) |
Nov 22, 2017 | 39.20 | 39.70 | 38.17 | 38.75 | 60,049 | -0.36(-0.92%) |
Nov 21, 2017 | 38.84 | 39.56 | 38.71 | 39.11 | 85,244 | +0.49(+1.28%) |
Nov 20, 2017 | 38.21 | 38.80 | 38.12 | 38.62 | 58,601 | +0.58(+1.54%) |
Nov 17, 2017 | 37.86 | 38.12 | 37.68 | 38.04 | 129,473 | +0.09(+0.24%) |
Nov 16, 2017 | 37.99 | 38.48 | 37.86 | 37.95 | 50,117 | +0.18(+0.48%) |
Nov 15, 2017 | 37.50 | 37.88 | 37.14 | 37.77 | 78,974 | +0.09(+0.24%) |
Nov 14, 2017 | 38.21 | 38.30 | 37.36 | 37.68 | 94,428 | -1.17(-3.01%) |
Nov 13, 2017 | 38.89 | 39.16 | 38.35 | 38.84 | 70,618 | -0.05(-0.12%) |
Nov 10, 2017 | 38.98 | 39.20 | 38.44 | 38.89 | 70,776 | -0.05(-0.12%) |
Nov 09, 2017 | 40.19 | 40.44 | 38.53 | 38.93 | 106,872 | -1.44(-3.56%) |
Nov 08, 2017 | 39.34 | 40.51 | 39.34 | 40.37 | 110,208 | +0.94(+2.39%) |
Nov 07, 2017 | 39.92 | 40.55 | 39.23 | 39.43 | 89,760 | -0.45(-1.13%) |
Nov 06, 2017 | 39.43 | 40.24 | 39.20 | 39.88 | 102,290 | +0.40(+1.02%) |
Nov 03, 2017 | 40.87 | 41.00 | 39.43 | 39.47 | 135,636 | -1.53(-3.73%) |
Nov 02, 2017 | 40.46 | 41.09 | 39.88 | 41.00 | 109,249 | -0.54(-1.30%) |
Nov 01, 2017 | 41.90 | 41.99 | 41.05 | 41.54 | 75,890 | -0.09(-0.22%) |
Oct 31, 2017 | 40.28 | 41.72 | 40.28 | 41.63 | 119,402 | +1.35(+3.35%) |
Oct 30, 2017 | 39.65 | 40.46 | 39.34 | 40.28 | 104,619 | +0.36(+0.90%) |
Oct 27, 2017 | 40.10 | 41.32 | 39.56 | 39.92 | 109,082 | -0.31(-0.78%) |
Oct 26, 2017 | 40.51 | 40.82 | 38.84 | 40.24 | 90,444 | -1.30(-3.14%) |
Oct 25, 2017 | 39.74 | 42.08 | 39.74 | 41.54 | 121,139 | +3.15(+8.20%) |
Oct 24, 2017 | 38.04 | 38.48 | 37.81 | 38.39 | 82,372 | +0.54(+1.43%) |
Oct 23, 2017 | 37.95 | 38.44 | 37.86 | 37.86 | 77,796 | -0.18(-0.47%) |
Oct 20, 2017 | 37.86 | 38.21 | 37.29 | 38.04 | 77,714 | +0.45(+1.20%) |
Oct 19, 2017 | 37.86 | 37.86 | 37.36 | 37.59 | 57,419 | -0.36(-0.95%) |
Oct 18, 2017 | 37.86 | 38.17 | 37.23 | 37.95 | 71,500 | +0.13(+0.36%) |
Oct 17, 2017 | 38.12 | 38.17 | 37.63 | 37.81 | 48,466 | -0.40(-1.06%) |
Oct 16, 2017 | 38.26 | 38.44 | 37.77 | 38.21 | 62,253 | +0.09(+0.24%) |
Oct 13, 2017 | 37.81 | 38.44 | 35.16 | 38.12 | 46,876 | +0.36(+0.95%) |
Oct 12, 2017 | 37.68 | 38.17 | 36.62 | 37.77 | 74,101 | +0.04(+0.12%) |
Oct 11, 2017 | 37.32 | 37.77 | 37.27 | 37.72 | 62,812 | +0.36(+0.96%) |
Oct 10, 2017 | 37.14 | 37.54 | 37.14 | 37.36 | 85,639 | +0.45(+1.22%) |
Oct 09, 2017 | 37.05 | 37.05 | 37.00 | 36.91 | 44,024 | -0.09(-0.24%) |
Oct 06, 2017 | 37.23 | 37.36 | 36.87 | 37.00 | 61,399 | -0.22(-0.60%) |
Oct 05, 2017 | 37.77 | 37.90 | 37.14 | 37.23 | 85,388 | -0.54(-1.43%) |
Oct 04, 2017 | 37.99 | 38.26 | 37.41 | 37.77 | 71,188 | -0.18(-0.47%) |
Oct 03, 2017 | 37.77 | 38.08 | 37.32 | 37.95 | 66,089 | +0.22(+0.60%) |
Oct 02, 2017 | 37.27 | 37.77 | 37.05 | 37.72 | 63,315 | +0.63(+1.70%) |
Sep 29, 2017 | 37.81 | 37.81 | 37.05 | 37.09 | 71,260 | -0.76(-2.02%) |
Sep 28, 2017 | 36.78 | 37.86 | 36.69 | 37.86 | 102,758 | +0.96(+2.61%) |
Sep 27, 2017 | 36.13 | 37.07 | 35.89 | 36.89 | 82,556 | +0.94(+2.62%) |
Sep 26, 2017 | 36.00 | 36.13 | 35.64 | 35.95 | 69,688 | +0.00(+0.00%) |
Sep 25, 2017 | 35.77 | 36.13 | 35.42 | 35.95 | 83,219 | +0.18(+0.50%) |
Sep 22, 2017 | 35.73 | 37.56 | 35.68 | 35.77 | 56,413 | +0.18(+0.50%) |
Sep 21, 2017 | 36.36 | 36.62 | 35.57 | 35.59 | 60,403 | -0.81(-2.21%) |
Sep 20, 2017 | 36.31 | 36.76 | 36.31 | 36.40 | 55,673 | +0.13(+0.37%) |
Sep 19, 2017 | 36.49 | 36.58 | 36.22 | 36.27 | 54,382 | -0.22(-0.61%) |
Sep 18, 2017 | 36.13 | 36.53 | 35.89 | 36.49 | 55,492 | +0.49(+1.37%) |
Sep 15, 2017 | 35.77 | 36.45 | 35.59 | 36.00 | 203,514 | +0.36(+1.01%) |
Sep 14, 2017 | 36.00 | 36.18 | 35.42 | 35.64 | 53,537 | -0.49(-1.36%) |
Sep 13, 2017 | 36.22 | 36.58 | 36.09 | 36.13 | 71,810 | -0.13(-0.37%) |
Sep 12, 2017 | 35.77 | 36.31 | 35.59 | 36.27 | 70,141 | +0.63(+1.76%) |
Sep 11, 2017 | 35.82 | 36.15 | 35.55 | 35.64 | 50,696 | -0.04(-0.13%) |
Sep 08, 2017 | 35.82 | 35.95 | 35.15 | 35.68 | 62,674 | -0.18(-0.50%) |
Sep 07, 2017 | 35.64 | 35.95 | 35.24 | 35.86 | 56,689 | +0.36(+1.01%) |
Sep 06, 2017 | 35.24 | 35.68 | 35.01 | 35.51 | 51,734 | +0.31(+0.89%) |
Sep 05, 2017 | 35.42 | 35.55 | 34.97 | 35.19 | 57,483 | -0.22(-0.63%) |
Sep 01, 2017 | 35.51 | 35.59 | 35.33 | 35.42 | 44,586 | +0.09(+0.25%) |
Aug 31, 2017 | 34.97 | 35.82 | 34.79 | 35.33 | 90,871 | +0.36(+1.02%) |
Aug 30, 2017 | 34.48 | 35.01 | 34.39 | 34.97 | 77,727 | +0.40(+1.17%) |
Aug 29, 2017 | 34.48 | 34.70 | 34.39 | 34.56 | 49,921 | -0.04(-0.13%) |
Aug 28, 2017 | 34.70 | 34.70 | 34.30 | 34.61 | 54,701 | +0.00(+0.00%) |
Aug 25, 2017 | 34.56 | 34.70 | 34.30 | 34.61 | 32,750 | +0.04(+0.13%) |
Aug 24, 2017 | 34.56 | 34.65 | 34.43 | 34.56 | 37,463 | +0.04(+0.13%) |
Aug 23, 2017 | 34.07 | 34.70 | 33.85 | 34.52 | 76,807 | +0.36(+1.05%) |
Aug 22, 2017 | 34.16 | 34.34 | 34.03 | 34.16 | 59,953 | +0.04(+0.13%) |
Aug 21, 2017 | 33.85 | 34.21 | 33.76 | 34.12 | 57,080 | +0.31(+0.93%) |
Aug 18, 2017 | 33.76 | 34.30 | 33.54 | 33.80 | 281,293 | -0.04(-0.13%) |
Aug 17, 2017 | 34.70 | 34.74 | 33.76 | 33.85 | 66,521 | -0.94(-2.70%) |
Aug 16, 2017 | 34.70 | 34.92 | 34.48 | 34.79 | 62,274 | +0.13(+0.39%) |
Aug 15, 2017 | 35.06 | 35.10 | 34.48 | 34.65 | 54,512 | -0.45(-1.28%) |
Aug 14, 2017 | 34.48 | 35.42 | 34.48 | 35.10 | 91,542 | +0.76(+2.22%) |
Aug 11, 2017 | 34.97 | 34.97 | 34.16 | 34.34 | 69,533 | -0.58(-1.67%) |
Aug 10, 2017 | 34.83 | 35.01 | 34.68 | 34.92 | 70,834 | -0.13(-0.38%) |
Aug 09, 2017 | 34.97 | 35.06 | 34.34 | 35.06 | 95,775 | +0.09(+0.26%) |
Aug 08, 2017 | 34.34 | 35.73 | 33.44 | 34.97 | 165,229 | +0.54(+1.56%) |
Aug 07, 2017 | 34.83 | 35.37 | 34.21 | 34.43 | 106,636 | -0.22(-0.65%) |
Aug 04, 2017 | 34.70 | 34.03 | 34.65 | 92,145 | +0.45(+1.31%) | |
Aug 03, 2017 | 34.30 | 34.52 | 33.67 | 34.21 | 119,417 | -0.09(-0.26%) |
Aug 02, 2017 | 34.56 | 35.06 | 33.85 | 34.30 | 99,940 | -0.31(-0.91%) |
Aug 01, 2017 | 34.83 | 34.83 | 34.25 | 34.61 | 85,765 | -0.13(-0.39%) |
Jul 31, 2017 | 34.74 | 35.19 | 34.70 | 34.74 | 215,300 | +0.13(+0.39%) |
Jul 28, 2017 | 35.55 | 35.80 | 34.34 | 34.61 | 158,224 | -0.99(-2.77%) |
Jul 27, 2017 | 34.34 | 36.58 | 34.34 | 35.59 | 129,771 | +1.52(+4.47%) |
Jul 26, 2017 | 33.80 | 34.34 | 33.58 | 34.07 | 62,553 | +0.36(+1.06%) |
Jul 25, 2017 | 33.31 | 33.89 | 33.27 | 33.71 | 53,919 | +0.54(+1.62%) |
Jul 24, 2017 | 33.58 | 33.76 | 32.95 | 33.18 | 63,036 | -0.45(-1.33%) |
Jul 21, 2017 | 33.80 | 33.80 | 33.27 | 33.62 | 63,499 | +0.04(+0.13%) |
Jul 20, 2017 | 33.31 | 33.67 | 33.04 | 33.58 | 49,671 | +0.22(+0.67%) |
Jul 19, 2017 | 32.95 | 33.45 | 32.78 | 33.36 | 85,112 | +0.40(+1.22%) |
Jul 18, 2017 | 32.42 | 32.95 | 32.42 | 32.95 | 96,239 | +0.49(+1.52%) |
Jul 17, 2017 | 32.10 | 32.55 | 32.01 | 32.46 | 67,362 | +0.18(+0.55%) |
Jul 14, 2017 | 31.92 | 32.37 | 31.92 | 32.28 | 54,581 | +0.31(+0.98%) |
Jul 13, 2017 | 32.33 | 32.77 | 31.88 | 31.97 | 71,805 | -0.27(-0.83%) |
Jul 12, 2017 | 32.15 | 32.33 | 31.95 | 32.24 | 61,125 | +0.40(+1.27%) |
Jul 11, 2017 | 32.24 | 32.46 | 31.83 | 31.83 | 81,207 | -0.40(-1.25%) |
Jul 10, 2017 | 32.51 | 32.64 | 32.10 | 32.24 | 83,235 | -0.31(-0.96%) |
Jul 07, 2017 | 32.28 | 32.68 | 32.04 | 32.55 | 51,053 | +0.36(+1.11%) |
Jul 06, 2017 | 32.59 | 32.59 | 32.06 | 32.19 | 90,295 | -0.54(-1.64%) |
Jul 05, 2017 | 32.82 | 32.95 | 32.28 | 32.73 | 82,303 | -0.09(-0.27%) |
Jul 03, 2017 | 33.00 | 33.62 | 32.59 | 32.82 | 47,299 | +0.00(+0.00%) |
Jun 30, 2017 | 32.73 | 33.04 | 32.55 | 32.82 | 76,230 | +0.27(+0.83%) |
Jun 29, 2017 | 33.36 | 33.40 | 32.37 | 32.55 | 99,787 | -0.81(-2.42%) |
Jun 28, 2017 | 32.82 | 33.40 | 32.55 | 33.36 | 109,837 | +0.82(+2.53%) |
Jun 27, 2017 | 33.02 | 33.02 | 32.44 | 32.53 | 76,902 | -0.49(-1.48%) |
Jun 26, 2017 | 32.76 | 33.16 | 32.40 | 33.02 | 92,508 | +0.36(+1.09%) |
Jun 23, 2017 | 32.31 | 32.84 | 32.24 | 32.67 | 290,993 | +0.40(+1.24%) |
Jun 22, 2017 | 32.31 | 32.40 | 32.00 | 32.26 | 122,610 | -0.11(-0.34%) |
Jun 21, 2017 | 32.22 | 32.58 | 31.95 | 32.38 | 124,505 | +0.25(+0.76%) |
Jun 20, 2017 | 32.18 | 32.49 | 31.69 | 32.13 | 80,077 | -0.04(-0.14%) |
Jun 19, 2017 | 32.18 | 32.35 | 31.73 | 32.18 | 90,367 | +0.04(+0.14%) |
Jun 16, 2017 | 32.04 | 32.31 | 31.33 | 32.13 | 168,733 | -0.18(-0.55%) |
Jun 15, 2017 | 31.82 | 32.40 | 31.46 | 32.31 | 79,639 | +0.31(+0.97%) |
Jun 14, 2017 | 31.91 | 32.09 | 31.60 | 32.00 | 83,173 | +0.27(+0.84%) |
Jun 13, 2017 | 31.51 | 31.82 | 31.20 | 31.73 | 60,816 | +0.27(+0.85%) |
Jun 12, 2017 | 31.69 | 32.35 | 31.42 | 31.46 | 82,051 | -0.18(-0.56%) |
Jun 09, 2017 | 31.28 | 31.73 | 31.24 | 31.64 | 67,481 | +0.36(+1.14%) |
Jun 08, 2017 | 31.06 | 31.35 | 30.79 | 31.28 | 66,448 | +0.27(+0.86%) |
Jun 07, 2017 | 31.15 | 31.15 | 30.75 | 31.02 | 93,207 | -0.09(-0.29%) |
Jun 06, 2017 | 30.93 | 31.20 | 30.66 | 31.11 | 86,466 | +0.09(+0.29%) |
Jun 05, 2017 | 30.93 | 31.15 | 30.66 | 31.02 | 75,373 | -0.04(-0.14%) |
Jun 02, 2017 | 31.24 | 31.55 | 30.75 | 31.06 | 114,592 | -0.36(-1.13%) |
Jun 01, 2017 | 31.02 | 31.46 | 30.84 | 31.42 | 56,035 | +0.40(+1.29%) |
May 31, 2017 | 30.79 | 31.24 | 30.39 | 31.02 | 114,307 | +0.27(+0.87%) |
May 30, 2017 | 30.79 | 30.93 | 30.35 | 30.75 | 62,855 | -0.04(-0.14%) |
May 26, 2017 | 30.88 | 31.33 | 30.53 | 30.79 | 199,496 | -0.04(-0.14%) |
May 25, 2017 | 30.62 | 31.11 | 30.44 | 30.84 | 138,053 | +0.27(+0.87%) |
May 24, 2017 | 30.66 | 30.84 | 30.44 | 30.57 | 183,463 | +0.04(+0.15%) |
May 23, 2017 | 30.93 | 30.97 | 30.44 | 30.53 | 143,480 | -0.22(-0.72%) |
May 22, 2017 | 31.11 | 31.24 | 30.71 | 30.75 | 216,138 | -0.27(-0.86%) |
May 19, 2017 | 31.64 | 31.86 | 30.97 | 31.02 | 155,018 | -0.62(-1.97%) |
May 18, 2017 | 32.00 | 32.00 | 31.33 | 31.64 | 116,613 | -0.49(-1.53%) |
May 17, 2017 | 32.44 | 32.58 | 32.04 | 32.13 | 95,610 | -0.58(-1.77%) |
May 16, 2017 | 32.71 | 32.80 | 32.49 | 32.71 | 77,880 | +0.00(+0.00%) |
May 15, 2017 | 32.76 | 33.07 | 32.62 | 32.71 | 104,323 | +0.04(+0.14%) |
May 12, 2017 | 33.29 | 33.29 | 32.58 | 32.67 | 80,813 | -0.62(-1.87%) |
May 11, 2017 | 32.89 | 33.69 | 32.44 | 33.29 | 136,361 | +0.31(+0.95%) |
May 10, 2017 | 34.31 | 34.40 | 31.95 | 32.98 | 162,893 | -1.34(-3.90%) |
May 09, 2017 | 37.17 | 37.17 | 34.00 | 34.31 | 176,259 | +0.27(+0.79%) |
May 08, 2017 | 33.47 | 34.31 | 33.47 | 34.05 | 68,116 | +0.49(+1.46%) |
May 05, 2017 | 33.42 | 33.69 | 33.11 | 33.56 | 67,278 | +0.13(+0.40%) |
May 04, 2017 | 33.56 | 33.56 | 33.02 | 33.42 | 69,892 | +0.04(+0.13%) |
May 03, 2017 | 33.07 | 33.51 | 33.02 | 33.38 | 72,987 | +0.18(+0.54%) |
May 02, 2017 | 33.69 | 33.78 | 33.16 | 33.20 | 74,385 | -0.53(-1.59%) |