Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 50.33 | 51.08 | 49.93 | 50.03 | 58,266 | -0.30(-0.59%) |
Apr 27, 2018 | 50.33 | 50.78 | 50.13 | 50.33 | 28,587 | -0.05(-0.10%) |
Apr 26, 2018 | 50.13 | 50.68 | 49.68 | 50.38 | 74,195 | +0.20(+0.40%) |
Apr 25, 2018 | 49.98 | 50.63 | 49.88 | 50.18 | 109,438 | +0.15(+0.30%) |
Apr 24, 2018 | 49.33 | 50.03 | 48.89 | 50.03 | 333,204 | +0.65(+1.31%) |
Apr 23, 2018 | 48.69 | 49.53 | 48.69 | 49.38 | 186,170 | +0.30(+0.61%) |
Apr 20, 2018 | 48.04 | 49.14 | 46.54 | 49.09 | 357,470 | +6.93(+16.45%) |
Apr 19, 2018 | 41.55 | 42.80 | 41.55 | 42.15 | 19,839 | +0.40(+0.96%) |
Apr 18, 2018 | 42.15 | 42.20 | 41.59 | 41.75 | 16,383 | -0.45(-1.06%) |
Apr 17, 2018 | 42.30 | 42.45 | 41.50 | 42.20 | 15,705 | +0.00(+0.00%) |
Apr 16, 2018 | 41.85 | 42.55 | 40.21 | 42.20 | 20,046 | +0.75(+1.80%) |
Apr 13, 2018 | 42.35 | 42.35 | 41.35 | 41.45 | 10,155 | -0.65(-1.54%) |
Apr 12, 2018 | 42.25 | 42.45 | 41.57 | 42.10 | 21,419 | +0.20(+0.48%) |
Apr 11, 2018 | 42.65 | 42.95 | 41.70 | 41.90 | 19,239 | -1.20(-2.78%) |
Apr 10, 2018 | 41.00 | 43.35 | 40.66 | 43.10 | 101,793 | +2.34(+5.75%) |
Apr 09, 2018 | 40.85 | 41.08 | 39.81 | 40.75 | 72,656 | -0.05(-0.12%) |
Apr 06, 2018 | 41.40 | 41.70 | 39.73 | 40.80 | 80,965 | -0.90(-2.15%) |
Apr 05, 2018 | 41.30 | 41.90 | 39.71 | 41.70 | 47,612 | +0.65(+1.58%) |
Apr 04, 2018 | 39.96 | 41.45 | 39.96 | 41.05 | 21,787 | +0.80(+1.98%) |
Apr 03, 2018 | 39.71 | 40.36 | 39.61 | 40.26 | 20,297 | +0.80(+2.02%) |
Apr 02, 2018 | 39.96 | 40.70 | 39.01 | 39.46 | 50,687 | -0.40(-1.00%) |
Mar 29, 2018 | 39.86 | 39.86 | 39.86 | 0 | -0.05(-0.13%) | |
Mar 28, 2018 | 39.51 | 40.46 | 38.71 | 39.91 | 41,374 | +0.55(+1.39%) |
Mar 27, 2018 | 39.16 | 40.36 | 39.16 | 39.36 | 25,172 | -0.25(-0.63%) |
Mar 26, 2018 | 39.61 | 40.41 | 38.41 | 39.61 | 24,774 | +0.65(+1.66%) |
Mar 23, 2018 | 39.66 | 40.01 | 38.96 | 38.96 | 20,380 | +0.05(+0.13%) |
Mar 22, 2018 | 39.81 | 40.10 | 38.91 | 38.91 | 13,858 | -1.35(-3.35%) |
Mar 21, 2018 | 38.51 | 40.56 | 38.51 | 40.26 | 8,769 | +0.10(+0.25%) |
Mar 20, 2018 | 40.01 | 40.56 | 39.91 | 40.16 | 9,050 | -0.40(-0.98%) |
Mar 19, 2018 | 40.51 | 40.90 | 39.81 | 40.56 | 20,877 | -0.10(-0.25%) |
Mar 16, 2018 | 40.36 | 41.18 | 40.31 | 40.66 | 50,954 | +0.25(+0.62%) |
Mar 15, 2018 | 40.01 | 40.90 | 40.01 | 40.41 | 9,024 | +0.00(+0.00%) |
Mar 14, 2018 | 41.00 | 41.00 | 40.21 | 40.41 | 31,155 | -0.30(-0.74%) |
Mar 13, 2018 | 40.90 | 41.65 | 39.06 | 40.70 | 23,637 | -0.10(-0.24%) |
Mar 12, 2018 | 38.71 | 41.00 | 38.71 | 40.80 | 23,220 | +0.70(+1.74%) |
Mar 09, 2018 | 40.21 | 40.36 | 39.88 | 40.11 | 27,032 | +0.05(+0.12%) |
Mar 08, 2018 | 39.61 | 40.16 | 39.51 | 40.06 | 43,335 | +0.35(+0.88%) |
Mar 07, 2018 | 38.01 | 39.81 | 38.01 | 39.71 | 11,626 | +1.25(+3.24%) |
Mar 06, 2018 | 38.31 | 38.71 | 37.76 | 38.46 | 12,052 | +0.35(+0.92%) |
Mar 05, 2018 | 32.52 | 38.31 | 32.52 | 38.11 | 17,207 | +0.50(+1.33%) |
Mar 02, 2018 | 36.66 | 37.81 | 36.66 | 37.61 | 14,940 | +1.00(+2.72%) |
Mar 01, 2018 | 36.61 | 36.96 | 36.12 | 36.61 | 13,575 | +0.30(+0.82%) |
Feb 28, 2018 | 37.91 | 38.21 | 36.32 | 36.32 | 16,627 | -1.57(-4.15%) |
Feb 27, 2018 | 37.69 | 38.14 | 37.12 | 37.89 | 11,095 | +0.60(+1.60%) |
Feb 26, 2018 | 37.54 | 37.69 | 36.54 | 37.29 | 24,088 | -0.20(-0.53%) |
Feb 23, 2018 | 37.89 | 37.89 | 36.99 | 37.49 | 9,144 | +0.55(+1.48%) |
Feb 22, 2018 | 37.79 | 37.89 | 36.89 | 36.94 | 5,602 | -0.80(-2.11%) |
Feb 21, 2018 | 37.24 | 38.04 | 37.24 | 37.74 | 5,284 | +0.60(+1.61%) |
Feb 20, 2018 | 37.74 | 38.04 | 36.99 | 37.14 | 15,281 | -0.90(-2.35%) |
Feb 16, 2018 | 38.04 | 38.04 | 38.04 | 0 | +0.35(+0.92%) | |
Feb 15, 2018 | 38.33 | 38.33 | 37.09 | 37.69 | 34,949 | -0.20(-0.52%) |
Feb 14, 2018 | 36.74 | 37.99 | 36.74 | 37.89 | 11,707 | +0.85(+2.28%) |
Feb 13, 2018 | 37.24 | 37.54 | 37.04 | 37.04 | 3,111 | -0.35(-0.93%) |
Feb 12, 2018 | 38.14 | 38.28 | 37.24 | 37.39 | 8,973 | -0.60(-1.57%) |
Feb 09, 2018 | 37.09 | 38.58 | 36.84 | 37.99 | 17,846 | +1.39(+3.80%) |
Feb 08, 2018 | 37.74 | 37.74 | 36.59 | 36.59 | 11,599 | -1.64(-4.29%) |
Feb 07, 2018 | 38.43 | 36.99 | 38.23 | 8,129 | +0.94(+2.53%) | |
Feb 06, 2018 | 35.85 | 37.29 | 35.85 | 37.29 | 23,702 | +0.10(+0.27%) |
Feb 05, 2018 | 38.28 | 38.88 | 37.04 | 37.19 | 17,312 | -1.49(-3.86%) |
Feb 02, 2018 | 39.28 | 39.28 | 38.64 | 38.68 | 11,108 | -0.75(-1.89%) |
Feb 01, 2018 | 39.43 | 39.43 | 38.53 | 39.43 | 17,512 | +0.35(+0.89%) |
Jan 31, 2018 | 39.33 | 39.48 | 39.03 | 39.08 | 12,580 | -0.30(-0.76%) |
Jan 30, 2018 | 39.43 | 39.43 | 39.43 | 39.38 | 14,099 | -0.30(-0.75%) |
Jan 29, 2018 | 39.58 | 40.02 | 39.18 | 39.68 | 7,179 | +0.30(+0.76%) |
Jan 26, 2018 | 39.53 | 40.07 | 39.18 | 39.38 | 41,287 | -0.10(-0.25%) |
Jan 25, 2018 | 39.88 | 40.17 | 39.03 | 39.48 | 38,727 | -0.10(-0.25%) |
Jan 24, 2018 | 40.87 | 40.87 | 39.33 | 39.58 | 42,352 | -1.04(-2.57%) |
Jan 23, 2018 | 39.63 | 41.12 | 39.63 | 40.62 | 49,163 | +0.90(+2.25%) |
Jan 22, 2018 | 40.47 | 40.52 | 39.23 | 39.73 | 45,484 | -0.60(-1.48%) |
Jan 19, 2018 | 39.93 | 40.77 | 39.53 | 40.32 | 81,102 | +0.60(+1.50%) |
Jan 18, 2018 | 40.52 | 40.57 | 39.68 | 39.73 | 55,194 | -0.70(-1.72%) |
Jan 17, 2018 | 40.32 | 40.77 | 39.63 | 40.42 | 51,011 | +0.45(+1.12%) |
Jan 16, 2018 | 39.93 | 40.62 | 39.93 | 39.97 | 49,716 | +0.15(+0.37%) |
Jan 12, 2018 | 39.83 | 39.83 | 39.83 | 0 | +0.80(+2.04%) | |
Jan 11, 2018 | 38.93 | 39.33 | 38.83 | 39.03 | 26,269 | +0.25(+0.64%) |
Jan 10, 2018 | 38.63 | 39.18 | 37.84 | 38.78 | 14,680 | +0.30(+0.78%) |
Jan 09, 2018 | 37.94 | 39.33 | 37.24 | 38.48 | 9,194 | +0.60(+1.57%) |
Jan 08, 2018 | 38.53 | 38.53 | 37.79 | 37.89 | 11,427 | -0.80(-2.06%) |
Jan 05, 2018 | 38.83 | 38.98 | 38.18 | 38.68 | 10,829 | -0.15(-0.38%) |
Jan 04, 2018 | 39.33 | 39.43 | 38.54 | 38.83 | 7,089 | +0.89(+2.36%) |
Jan 03, 2018 | 37.84 | 38.33 | 37.39 | 37.94 | 9,587 | -0.05(-0.13%) |
Jan 02, 2018 | 38.53 | 39.48 | 37.74 | 37.99 | 14,218 | -0.30(-0.78%) |
Dec 29, 2017 | 38.28 | 38.28 | 38.28 | 0 | -0.50(-1.28%) | |
Dec 28, 2017 | 39.28 | 39.93 | 38.78 | 38.78 | 15,863 | -0.60(-1.52%) |
Dec 27, 2017 | 39.73 | 40.72 | 39.38 | 39.38 | 8,956 | +0.15(+0.38%) |
Dec 26, 2017 | 40.32 | 40.47 | 39.23 | 39.23 | 8,250 | -0.99(-2.47%) |
Dec 22, 2017 | 40.67 | 40.67 | 40.02 | 40.22 | 34,369 | -0.50(-1.22%) |
Dec 21, 2017 | 40.27 | 40.92 | 40.07 | 40.72 | 36,986 | +0.70(+1.74%) |
Dec 20, 2017 | 40.32 | 42.01 | 39.97 | 40.02 | 10,502 | +0.05(+0.12%) |
Dec 19, 2017 | 40.52 | 40.57 | 39.93 | 39.97 | 8,753 | -0.30(-0.74%) |
Dec 18, 2017 | 40.57 | 40.77 | 39.58 | 40.27 | 28,472 | -0.30(-0.74%) |
Dec 15, 2017 | 39.68 | 40.77 | 39.68 | 40.57 | 42,560 | +0.90(+2.26%) |
Dec 14, 2017 | 40.42 | 39.38 | 39.68 | 20,936 | -0.75(-1.85%) | |
Dec 13, 2017 | 39.66 | 40.82 | 39.63 | 40.42 | 21,956 | +0.80(+2.01%) |
Dec 12, 2017 | 39.28 | 40.17 | 39.28 | 39.63 | 8,578 | +0.25(+0.63%) |
Dec 11, 2017 | 39.48 | 39.58 | 39.18 | 39.38 | 9,795 | -0.15(-0.38%) |
Dec 08, 2017 | 39.38 | 40.09 | 39.38 | 39.53 | 4,855 | -0.75(-1.85%) |
Dec 07, 2017 | 40.42 | 40.82 | 40.12 | 40.27 | 9,264 | -0.30(-0.74%) |
Dec 06, 2017 | 40.37 | 41.22 | 40.17 | 40.57 | 10,387 | +0.25(+0.62%) |
Dec 05, 2017 | 41.17 | 41.17 | 40.32 | 40.32 | 10,097 | -0.70(-1.70%) |
Dec 04, 2017 | 41.52 | 42.21 | 40.97 | 41.02 | 14,661 | -0.05(-0.12%) |
Dec 01, 2017 | 41.57 | 40.97 | 41.07 | 7,230 | +0.10(+0.24%) | |
Nov 30, 2017 | 41.76 | 41.76 | 40.97 | 40.97 | 11,807 | -0.67(-1.61%) |
Nov 29, 2017 | 41.14 | 41.81 | 41.14 | 41.64 | 28,928 | +0.50(+1.21%) |
Nov 28, 2017 | 40.15 | 41.14 | 40.15 | 41.14 | 15,981 | +1.14(+2.85%) |
Nov 27, 2017 | 39.91 | 40.30 | 39.91 | 40.00 | 10,043 | -0.20(-0.49%) |
Nov 24, 2017 | 40.90 | 40.90 | 39.56 | 40.20 | 6,304 | -0.64(-1.58%) |
Nov 22, 2017 | 40.75 | 41.24 | 39.95 | 40.85 | 11,845 | +0.10(+0.24%) |
Nov 21, 2017 | 41.14 | 41.19 | 40.45 | 40.75 | 4,653 | -0.25(-0.60%) |
Nov 20, 2017 | 40.75 | 41.05 | 38.77 | 41.00 | 6,816 | +0.45(+1.10%) |
Nov 17, 2017 | 40.40 | 40.85 | 39.86 | 40.55 | 3,824 | -0.20(-0.49%) |
Nov 16, 2017 | 39.76 | 40.85 | 39.76 | 40.75 | 5,922 | +1.39(+3.53%) |
Nov 15, 2017 | 39.16 | 39.59 | 38.67 | 39.36 | 10,094 | -0.20(-0.50%) |
Nov 14, 2017 | 39.16 | 39.63 | 38.80 | 39.56 | 5,397 | +0.40(+1.01%) |
Nov 13, 2017 | 38.77 | 39.31 | 38.77 | 39.16 | 3,198 | +0.35(+0.89%) |
Nov 10, 2017 | 39.06 | 39.11 | 38.77 | 38.81 | 4,660 | +0.25(+0.64%) |
Nov 09, 2017 | 38.12 | 38.96 | 38.12 | 38.57 | 6,499 | -0.40(-1.02%) |
Nov 08, 2017 | 38.91 | 39.16 | 38.32 | 38.96 | 9,496 | -0.25(-0.63%) |
Nov 07, 2017 | 41.05 | 41.19 | 38.96 | 39.21 | 10,185 | -2.03(-4.93%) |
Nov 06, 2017 | 41.44 | 41.49 | 41.14 | 41.24 | 4,044 | +0.00(+0.00%) |
Nov 03, 2017 | 41.64 | 41.64 | 41.10 | 41.24 | 8,989 | -0.40(-0.95%) |
Nov 02, 2017 | 41.00 | 41.84 | 40.80 | 41.64 | 8,854 | +0.79(+1.94%) |
Nov 01, 2017 | 41.69 | 42.19 | 40.80 | 40.85 | 7,107 | -0.40(-0.96%) |
Oct 31, 2017 | 41.91 | 42.38 | 41.24 | 41.24 | 25,153 | -0.69(-1.65%) |
Oct 30, 2017 | 43.03 | 43.33 | 41.59 | 41.94 | 10,368 | -1.49(-3.42%) |
Oct 27, 2017 | 42.38 | 43.42 | 42.38 | 43.42 | 11,957 | +0.05(+0.11%) |
Oct 26, 2017 | 43.62 | 43.62 | 43.23 | 43.38 | 15,804 | -0.25(-0.57%) |
Oct 25, 2017 | 43.67 | 43.67 | 43.18 | 43.62 | 5,749 | +0.20(+0.46%) |
Oct 24, 2017 | 43.67 | 43.87 | 43.23 | 43.42 | 23,037 | -0.20(-0.45%) |
Oct 23, 2017 | 43.62 | 43.92 | 43.33 | 43.62 | 21,886 | +0.20(+0.46%) |
Oct 20, 2017 | 42.73 | 43.62 | 42.73 | 43.42 | 24,122 | +0.69(+1.62%) |
Oct 19, 2017 | 42.19 | 42.83 | 41.84 | 42.73 | 13,566 | +0.50(+1.17%) |
Oct 18, 2017 | 41.69 | 42.48 | 41.64 | 42.24 | 15,940 | +0.40(+0.95%) |
Oct 17, 2017 | 42.93 | 42.93 | 41.84 | 41.84 | 6,416 | -1.39(-3.21%) |
Oct 16, 2017 | 42.98 | 43.33 | 42.63 | 43.23 | 11,932 | +0.55(+1.28%) |
Oct 13, 2017 | 43.13 | 43.18 | 42.68 | 42.68 | 7,685 | +0.00(+0.00%) |
Oct 12, 2017 | 43.08 | 43.28 | 42.43 | 42.68 | 9,582 | -0.40(-0.92%) |
Oct 11, 2017 | 42.38 | 43.38 | 42.38 | 43.08 | 13,265 | +0.45(+1.05%) |
Oct 10, 2017 | 42.48 | 42.68 | 42.14 | 42.63 | 11,100 | +0.45(+1.06%) |
Oct 09, 2017 | 42.28 | 42.38 | 42.19 | 42.19 | 4,005 | -0.10(-0.23%) |
Oct 06, 2017 | 42.33 | 42.33 | 42.14 | 42.28 | 6,447 | -0.25(-0.58%) |
Oct 05, 2017 | 42.14 | 42.63 | 41.64 | 42.53 | 8,665 | +0.69(+1.66%) |
Oct 04, 2017 | 42.63 | 42.88 | 41.69 | 41.84 | 10,033 | -0.99(-2.31%) |
Oct 03, 2017 | 43.13 | 43.28 | 42.43 | 42.83 | 10,009 | +0.00(+0.00%) |
Oct 02, 2017 | 41.64 | 42.83 | 41.19 | 42.83 | 18,956 | +1.14(+2.73%) |
Sep 29, 2017 | 42.22 | 42.73 | 41.59 | 41.69 | 15,279 | -0.74(-1.75%) |
Sep 28, 2017 | 40.65 | 42.48 | 40.65 | 42.43 | 18,391 | -0.05(-0.12%) |
Sep 27, 2017 | 41.05 | 43.08 | 40.55 | 42.48 | 26,555 | +1.78(+4.38%) |
Sep 26, 2017 | 39.71 | 41.05 | 39.16 | 40.70 | 9,646 | +0.74(+1.86%) |
Sep 25, 2017 | 40.00 | 40.50 | 39.95 | 39.95 | 9,324 | -0.10(-0.25%) |
Sep 22, 2017 | 39.95 | 40.30 | 39.95 | 40.05 | 11,147 | +0.00(+0.00%) |
Sep 21, 2017 | 39.16 | 40.40 | 39.16 | 40.05 | 11,237 | +0.59(+1.51%) |
Sep 20, 2017 | 38.86 | 39.71 | 38.86 | 39.46 | 12,814 | +0.25(+0.63%) |
Sep 19, 2017 | 38.96 | 39.33 | 38.96 | 39.21 | 8,227 | -0.05(-0.13%) |
Sep 18, 2017 | 38.67 | 39.36 | 38.62 | 39.26 | 12,322 | +0.84(+2.19%) |
Sep 15, 2017 | 37.72 | 38.47 | 37.48 | 38.42 | 31,005 | +0.79(+2.11%) |
Sep 14, 2017 | 37.53 | 38.22 | 37.53 | 37.63 | 6,280 | -0.84(-2.19%) |
Sep 13, 2017 | 37.58 | 38.52 | 37.58 | 38.47 | 6,112 | +0.30(+0.78%) |
Sep 12, 2017 | 37.63 | 38.52 | 37.33 | 38.17 | 12,065 | +0.74(+1.99%) |
Sep 11, 2017 | 36.78 | 37.67 | 36.78 | 37.43 | 17,773 | +1.04(+2.86%) |
Sep 08, 2017 | 36.19 | 37.08 | 36.09 | 36.39 | 10,577 | +0.25(+0.69%) |
Sep 07, 2017 | 36.48 | 36.48 | 35.79 | 36.14 | 11,579 | -0.20(-0.55%) |
Sep 06, 2017 | 36.73 | 37.11 | 36.34 | 36.34 | 10,533 | -0.69(-1.87%) |
Sep 05, 2017 | 37.23 | 37.67 | 37.03 | 37.03 | 12,025 | -0.74(-1.97%) |
Sep 01, 2017 | 37.08 | 37.77 | 37.08 | 37.77 | 9,313 | +0.64(+1.74%) |
Aug 31, 2017 | 37.03 | 37.48 | 36.98 | 37.13 | 10,811 | +0.05(+0.13%) |
Aug 30, 2017 | 37.13 | 37.33 | 36.98 | 37.08 | 5,337 | -0.15(-0.40%) |
Aug 29, 2017 | 36.64 | 37.28 | 36.64 | 37.23 | 4,717 | +0.25(+0.67%) |
Aug 28, 2017 | 37.38 | 37.48 | 36.78 | 36.98 | 7,580 | -0.20(-0.53%) |
Aug 25, 2017 | 37.03 | 37.48 | 37.03 | 37.18 | 5,842 | +0.10(+0.27%) |
Aug 24, 2017 | 37.33 | 37.33 | 36.88 | 37.08 | 9,428 | -0.10(-0.27%) |
Aug 23, 2017 | 36.93 | 37.38 | 36.93 | 37.18 | 5,837 | -0.05(-0.13%) |
Aug 22, 2017 | 37.28 | 37.38 | 37.03 | 37.23 | 5,046 | +0.25(+0.67%) |
Aug 21, 2017 | 36.78 | 37.13 | 36.73 | 36.98 | 7,503 | +0.10(+0.27%) |
Aug 18, 2017 | 36.34 | 37.28 | 36.34 | 36.88 | 17,807 | +0.15(+0.40%) |
Aug 17, 2017 | 37.77 | 37.77 | 36.68 | 36.73 | 17,499 | -0.64(-1.72%) |
Aug 16, 2017 | 37.53 | 37.53 | 37.18 | 37.38 | 14,876 | +0.15(+0.40%) |
Aug 15, 2017 | 36.93 | 37.33 | 36.93 | 37.23 | 7,870 | +0.40(+1.07%) |
Aug 14, 2017 | 36.39 | 37.18 | 36.39 | 36.83 | 10,901 | +0.54(+1.50%) |
Aug 11, 2017 | 36.98 | 36.98 | 36.14 | 36.29 | 21,792 | -0.35(-0.94%) |
Aug 10, 2017 | 36.98 | 37.03 | 36.64 | 36.64 | 51,634 | -0.40(-1.07%) |
Aug 09, 2017 | 37.18 | 37.33 | 36.73 | 37.03 | 22,610 | -0.35(-0.93%) |
Aug 08, 2017 | 37.03 | 37.97 | 37.03 | 37.38 | 7,574 | +0.40(+1.07%) |
Aug 07, 2017 | 37.28 | 37.28 | 36.29 | 36.98 | 9,487 | -0.30(-0.80%) |
Aug 04, 2017 | 37.67 | 37.67 | 37.08 | 37.28 | 8,460 | +0.05(+0.13%) |
Aug 03, 2017 | 37.62 | 37.62 | 36.93 | 37.23 | 12,160 | -0.10(-0.26%) |
Aug 02, 2017 | 37.33 | 37.48 | 37.03 | 37.33 | 19,483 | +0.00(+0.00%) |
Aug 01, 2017 | 37.28 | 37.53 | 37.23 | 37.33 | 12,165 | +0.20(+0.53%) |
Jul 31, 2017 | 37.13 | 37.48 | 36.78 | 37.13 | 15,731 | -0.05(-0.13%) |
Jul 28, 2017 | 37.18 | 37.82 | 36.88 | 37.18 | 10,944 | +0.05(+0.13%) |
Jul 27, 2017 | 37.97 | 38.17 | 36.78 | 37.13 | 24,056 | -0.84(-2.21%) |
Jul 26, 2017 | 39.06 | 39.06 | 37.92 | 37.97 | 9,374 | -0.44(-1.16%) |
Jul 25, 2017 | 38.46 | 38.66 | 38.37 | 38.42 | 10,525 | +0.35(+0.91%) |
Jul 24, 2017 | 38.42 | 38.51 | 37.72 | 38.07 | 8,753 | -0.40(-1.03%) |
Jul 21, 2017 | 38.07 | 38.61 | 38.07 | 38.46 | 16,761 | +0.49(+1.30%) |
Jul 20, 2017 | 37.67 | 38.32 | 37.67 | 37.97 | 8,720 | +0.20(+0.52%) |
Jul 19, 2017 | 37.82 | 38.17 | 37.57 | 37.77 | 9,483 | -0.30(-0.78%) |
Jul 18, 2017 | 38.07 | 38.46 | 37.72 | 38.07 | 8,603 | -0.30(-0.77%) |
Jul 17, 2017 | 38.42 | 38.96 | 38.17 | 38.37 | 10,408 | -0.25(-0.64%) |
Jul 14, 2017 | 38.42 | 38.81 | 38.12 | 38.61 | 11,755 | -0.15(-0.38%) |
Jul 13, 2017 | 39.26 | 39.26 | 38.37 | 38.76 | 8,734 | -0.10(-0.25%) |
Jul 12, 2017 | 38.76 | 39.73 | 38.56 | 38.86 | 13,676 | +0.10(+0.26%) |
Jul 11, 2017 | 39.01 | 39.16 | 38.22 | 38.76 | 12,778 | -0.20(-0.51%) |
Jul 10, 2017 | 39.30 | 39.85 | 38.96 | 38.96 | 10,901 | -0.64(-1.62%) |
Jul 07, 2017 | 39.65 | 39.86 | 39.45 | 39.60 | 8,800 | +0.20(+0.50%) |
Jul 06, 2017 | 39.50 | 40.00 | 38.96 | 39.40 | 19,070 | -0.15(-0.37%) |
Jul 05, 2017 | 39.55 | 39.95 | 39.11 | 39.55 | 10,667 | -0.10(-0.25%) |
Jul 03, 2017 | 38.27 | 39.90 | 38.27 | 39.65 | 11,788 | +1.53(+4.02%) |
Jun 30, 2017 | 38.86 | 39.06 | 37.82 | 38.12 | 72,572 | -0.69(-1.78%) |
Jun 29, 2017 | 37.97 | 38.96 | 37.87 | 38.81 | 23,974 | +1.14(+3.02%) |
Jun 28, 2017 | 37.62 | 38.02 | 37.53 | 37.67 | 26,371 | +0.40(+1.06%) |
Jun 27, 2017 | 37.87 | 37.87 | 36.86 | 37.28 | 22,993 | -0.59(-1.57%) |
Jun 26, 2017 | 37.97 | 38.17 | 37.60 | 37.87 | 12,829 | -0.35(-0.91%) |
Jun 23, 2017 | 38.07 | 38.61 | 37.23 | 38.22 | 60,224 | +0.25(+0.65%) |
Jun 22, 2017 | 37.97 | 37.97 | 37.40 | 37.97 | 8,359 | +0.15(+0.39%) |
Jun 21, 2017 | 38.91 | 38.91 | 37.82 | 37.82 | 9,872 | -0.79(-2.05%) |
Jun 20, 2017 | 39.26 | 39.30 | 38.46 | 38.61 | 23,350 | -0.89(-2.25%) |
Jun 19, 2017 | 39.55 | 39.70 | 38.91 | 39.50 | 12,159 | -0.10(-0.25%) |
Jun 16, 2017 | 39.35 | 39.85 | 39.16 | 39.60 | 25,569 | -0.35(-0.87%) |
Jun 15, 2017 | 39.30 | 40.05 | 38.61 | 39.95 | 6,363 | +0.35(+0.87%) |
Jun 14, 2017 | 39.60 | 39.75 | 39.21 | 39.60 | 11,000 | -0.30(-0.74%) |
Jun 13, 2017 | 40.15 | 40.15 | 39.65 | 39.90 | 7,366 | -0.15(-0.37%) |
Jun 12, 2017 | 39.80 | 40.74 | 39.45 | 40.05 | 22,048 | +0.00(+0.00%) |
Jun 09, 2017 | 39.55 | 40.20 | 39.55 | 40.05 | 30,389 | +0.49(+1.25%) |
Jun 08, 2017 | 38.51 | 39.70 | 38.51 | 39.55 | 14,815 | +1.43(+3.76%) |
Jun 07, 2017 | 37.77 | 38.37 | 37.72 | 38.12 | 10,253 | +0.54(+1.45%) |
Jun 06, 2017 | 37.77 | 38.12 | 37.57 | 37.57 | 12,595 | -0.54(-1.43%) |
Jun 05, 2017 | 39.30 | 39.30 | 38.12 | 38.12 | 11,846 | -0.99(-2.53%) |
Jun 02, 2017 | 38.96 | 39.90 | 38.96 | 39.11 | 20,273 | +0.15(+0.38%) |
Jun 01, 2017 | 37.77 | 39.21 | 37.18 | 38.96 | 20,742 | +1.19(+3.14%) |
May 31, 2017 | 38.02 | 38.02 | 36.78 | 37.77 | 20,020 | -0.10(-0.26%) |
May 30, 2017 | 37.92 | 38.12 | 37.82 | 37.87 | 8,932 | -0.20(-0.52%) |
May 26, 2017 | 38.12 | 38.32 | 37.53 | 38.07 | 8,327 | -0.25(-0.64%) |
May 25, 2017 | 38.36 | 38.51 | 38.17 | 38.32 | 6,024 | +0.05(+0.13%) |
May 24, 2017 | 38.81 | 38.88 | 37.87 | 38.27 | 9,498 | -0.25(-0.64%) |
May 23, 2017 | 38.41 | 38.86 | 37.64 | 38.51 | 32,454 | +0.05(+0.13%) |
May 22, 2017 | 38.02 | 38.46 | 38.02 | 38.46 | 8,181 | +0.39(+1.04%) |
May 19, 2017 | 38.12 | 38.56 | 37.82 | 38.07 | 12,020 | -0.15(-0.39%) |
May 18, 2017 | 38.32 | 38.81 | 37.87 | 38.22 | 12,451 | +0.20(+0.52%) |
May 17, 2017 | 39.75 | 39.75 | 37.87 | 38.02 | 15,348 | -2.47(-6.09%) |
May 16, 2017 | 39.45 | 40.68 | 39.38 | 40.49 | 14,979 | +0.89(+2.24%) |
May 15, 2017 | 39.20 | 39.65 | 39.13 | 39.60 | 8,694 | +0.74(+1.90%) |
May 12, 2017 | 39.55 | 40.19 | 38.86 | 38.86 | 17,781 | -1.08(-2.72%) |
May 11, 2017 | 39.45 | 40.93 | 39.35 | 39.94 | 13,619 | -0.20(-0.49%) |
May 10, 2017 | 40.39 | 40.58 | 39.60 | 40.14 | 8,344 | -0.25(-0.61%) |
May 09, 2017 | 41.18 | 41.42 | 40.24 | 40.39 | 21,244 | -0.84(-2.03%) |
May 08, 2017 | 40.58 | 41.32 | 40.58 | 41.23 | 10,382 | +0.05(+0.12%) |
May 05, 2017 | 41.45 | 41.87 | 41.03 | 41.18 | 9,834 | -0.20(-0.48%) |
May 04, 2017 | 40.98 | 41.62 | 40.93 | 41.37 | 14,395 | +0.25(+0.60%) |
May 03, 2017 | 40.78 | 41.42 | 40.68 | 41.13 | 11,452 | +0.15(+0.36%) |
May 02, 2017 | 41.08 | 41.08 | 40.68 | 40.98 | 12,311 | -0.05(-0.12%) |