Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.28 | 20.40 | 19.38 | 19.49 | 2,593,574 | -0.84(-4.13%) |
May 30, 2018 | 20.81 | 20.85 | 20.28 | 20.33 | 1,162,290 | -0.48(-2.31%) |
May 29, 2018 | 20.81 | 21.49 | 20.69 | 20.81 | 1,179,978 | -0.03(-0.14%) |
May 25, 2018 | 20.84 | 20.84 | 20.84 | 0 | -0.22(-1.04%) | |
May 24, 2018 | 20.85 | 21.09 | 20.28 | 21.06 | 1,093,472 | +0.22(+1.06%) |
May 23, 2018 | 20.57 | 20.99 | 20.57 | 20.84 | 870,093 | +0.16(+0.77%) |
May 22, 2018 | 20.95 | 21.09 | 20.63 | 20.68 | 950,685 | -0.11(-0.53%) |
May 21, 2018 | 20.78 | 21.00 | 20.59 | 20.79 | 910,520 | +0.05(+0.24%) |
May 18, 2018 | 21.47 | 21.47 | 20.73 | 20.74 | 1,323,961 | -0.79(-3.67%) |
May 17, 2018 | 21.23 | 21.53 | 21.14 | 21.53 | 1,233,036 | +0.38(+1.80%) |
May 16, 2018 | 20.81 | 21.31 | 20.66 | 21.15 | 794,218 | +0.38(+1.83%) |
May 15, 2018 | 20.76 | 21.06 | 20.41 | 20.77 | 1,407,224 | -0.03(-0.14%) |
May 14, 2018 | 21.70 | 21.96 | 20.75 | 20.80 | 1,681,598 | -0.93(-4.28%) |
May 11, 2018 | 22.55 | 23.49 | 21.49 | 21.73 | 2,018,677 | +0.19(+0.88%) |
May 10, 2018 | 21.36 | 21.89 | 21.33 | 21.54 | 1,536,866 | +0.31(+1.46%) |
May 09, 2018 | 21.23 | 21.39 | 21.10 | 21.23 | 1,301,756 | +0.07(+0.33%) |
May 08, 2018 | 21.12 | 21.26 | 20.84 | 21.16 | 1,838,363 | +0.11(+0.52%) |
May 07, 2018 | 20.86 | 21.34 | 20.75 | 21.05 | 1,637,510 | +0.14(+0.67%) |
May 04, 2018 | 20.37 | 21.08 | 20.23 | 20.91 | 1,389,286 | +0.41(+2.00%) |
May 03, 2018 | 21.30 | 21.50 | 20.40 | 20.50 | 2,687,883 | -0.93(-4.34%) |
May 02, 2018 | 21.61 | 21.87 | 21.39 | 21.43 | 1,631,837 | -0.18(-0.83%) |
May 01, 2018 | 21.61 | 21.85 | 21.37 | 21.61 | 1,181,435 | +0.01(+0.05%) |
Apr 30, 2018 | 22.38 | 22.49 | 21.57 | 21.60 | 2,307,930 | -0.85(-3.79%) |
Apr 27, 2018 | 23.23 | 23.28 | 22.24 | 22.45 | 1,432,840 | -0.74(-3.19%) |
Apr 26, 2018 | 22.99 | 23.24 | 22.58 | 23.19 | 833,051 | +0.36(+1.58%) |
Apr 25, 2018 | 22.74 | 23.25 | 22.55 | 22.83 | 1,370,302 | +0.15(+0.66%) |
Apr 24, 2018 | 22.61 | 22.87 | 22.51 | 22.68 | 1,229,885 | +0.18(+0.80%) |
Apr 23, 2018 | 22.74 | 22.74 | 22.48 | 22.50 | 853,117 | -0.25(-1.10%) |
Apr 20, 2018 | 22.91 | 23.15 | 22.45 | 22.75 | 901,012 | -0.27(-1.17%) |
Apr 19, 2018 | 23.42 | 23.57 | 22.93 | 23.02 | 1,299,628 | -0.54(-2.29%) |
Apr 18, 2018 | 23.84 | 23.89 | 23.50 | 23.56 | 848,669 | -0.17(-0.72%) |
Apr 17, 2018 | 24.10 | 24.12 | 23.67 | 23.73 | 696,823 | -0.34(-1.41%) |
Apr 16, 2018 | 24.03 | 24.30 | 23.96 | 24.07 | 824,867 | +0.20(+0.84%) |
Apr 13, 2018 | 24.01 | 24.19 | 23.77 | 23.87 | 920,916 | -0.01(-0.04%) |
Apr 12, 2018 | 23.87 | 24.02 | 23.76 | 23.88 | 970,805 | +0.02(+0.08%) |
Apr 11, 2018 | 23.83 | 24.14 | 23.39 | 23.86 | 1,399,977 | -0.19(-0.79%) |
Apr 10, 2018 | 23.90 | 24.09 | 23.65 | 24.05 | 1,604,554 | +0.35(+1.48%) |
Apr 09, 2018 | 23.74 | 23.87 | 23.42 | 23.70 | 728,667 | -0.02(-0.08%) |
Apr 06, 2018 | 23.43 | 23.87 | 23.37 | 23.72 | 1,102,981 | +0.24(+1.02%) |
Apr 05, 2018 | 24.85 | 24.85 | 23.30 | 23.48 | 2,130,973 | -1.20(-4.86%) |
Apr 04, 2018 | 23.99 | 25.09 | 23.84 | 24.68 | 1,778,367 | +0.56(+2.32%) |
Apr 03, 2018 | 24.03 | 24.52 | 23.73 | 24.12 | 1,052,343 | +0.10(+0.42%) |
Apr 02, 2018 | 24.56 | 24.68 | 23.87 | 24.02 | 1,764,538 | -0.59(-2.40%) |
Mar 29, 2018 | 24.61 | 24.61 | 24.61 | 0 | -0.29(-1.16%) | |
Mar 28, 2018 | 24.85 | 25.41 | 24.60 | 24.90 | 1,847,051 | +0.04(+0.16%) |
Mar 27, 2018 | 24.78 | 25.29 | 24.61 | 24.86 | 1,451,552 | +0.07(+0.28%) |
Mar 26, 2018 | 23.94 | 24.84 | 23.94 | 24.79 | 1,110,721 | +1.05(+4.42%) |
Mar 23, 2018 | 24.22 | 24.61 | 23.69 | 23.74 | 918,048 | -0.36(-1.49%) |
Mar 22, 2018 | 24.82 | 24.96 | 24.08 | 24.10 | 1,717,275 | -0.79(-3.17%) |
Mar 21, 2018 | 25.09 | 25.19 | 24.64 | 24.89 | 979,390 | -0.28(-1.11%) |
Mar 20, 2018 | 25.88 | 25.90 | 24.93 | 25.17 | 1,130,828 | -0.76(-2.93%) |
Mar 19, 2018 | 25.48 | 25.98 | 25.38 | 25.93 | 1,323,270 | +0.50(+1.97%) |
Mar 16, 2018 | 24.77 | 25.56 | 24.77 | 25.43 | 1,497,618 | +0.58(+2.33%) |
Mar 15, 2018 | 25.79 | 25.96 | 24.82 | 24.85 | 2,180,033 | -0.92(-3.57%) |
Mar 14, 2018 | 25.16 | 25.89 | 25.07 | 25.77 | 1,572,656 | +1.26(+5.14%) |
Mar 13, 2018 | 24.22 | 24.62 | 24.16 | 24.51 | 980,826 | +0.41(+1.70%) |
Mar 12, 2018 | 24.83 | 25.38 | 24.08 | 24.10 | 789,029 | -0.65(-2.63%) |
Mar 09, 2018 | 24.41 | 24.84 | 24.17 | 24.75 | 998,220 | +0.53(+2.19%) |
Mar 08, 2018 | 24.43 | 24.63 | 24.18 | 24.22 | 754,417 | -0.08(-0.33%) |
Mar 07, 2018 | 24.44 | 23.67 | 24.30 | 814,690 | +0.19(+0.79%) | |
Mar 06, 2018 | 24.28 | 24.28 | 23.54 | 24.11 | 1,814,831 | -0.19(-0.78%) |
Mar 05, 2018 | 24.97 | 24.97 | 24.29 | 24.30 | 1,317,620 | -0.81(-3.23%) |
Mar 02, 2018 | 24.80 | 25.12 | 24.75 | 25.11 | 818,078 | +0.18(+0.72%) |
Mar 01, 2018 | 25.22 | 25.30 | 24.71 | 24.93 | 1,158,413 | -0.27(-1.07%) |
Feb 28, 2018 | 25.37 | 25.77 | 25.18 | 25.20 | 1,192,460 | +0.00(+0.00%) |
Feb 27, 2018 | 25.42 | 25.87 | 25.20 | 25.20 | 1,192,192 | -0.22(-0.87%) |
Feb 26, 2018 | 25.09 | 25.47 | 24.90 | 25.42 | 746,460 | +0.41(+1.64%) |
Feb 23, 2018 | 25.00 | 25.25 | 24.44 | 25.01 | 1,028,786 | +0.08(+0.32%) |
Feb 22, 2018 | 24.93 | 1,419,542 | +0.07(+0.28%) | |||
Feb 21, 2018 | 26.49 | 26.87 | 24.83 | 24.86 | 2,066,727 | -1.52(-5.76%) |
Feb 20, 2018 | 26.60 | 26.95 | 26.15 | 26.38 | 1,400,371 | -0.62(-2.30%) |
Feb 16, 2018 | 27.00 | 27.00 | 27.00 | 0 | +0.50(+1.89%) | |
Feb 15, 2018 | 25.79 | 27.37 | 24.39 | 26.50 | 3,081,494 | +0.91(+3.56%) |
Feb 14, 2018 | 25.10 | 25.65 | 24.94 | 25.59 | 1,206,592 | +0.45(+1.79%) |
Feb 13, 2018 | 25.28 | 25.45 | 24.93 | 25.14 | 800,589 | -0.16(-0.63%) |
Feb 12, 2018 | 25.54 | 25.71 | 24.84 | 25.30 | 1,367,136 | +0.08(+0.32%) |
Feb 09, 2018 | 25.10 | 25.73 | 24.35 | 25.22 | 1,478,658 | +0.08(+0.32%) |
Feb 08, 2018 | 25.84 | 26.32 | 25.14 | 25.14 | 854,019 | -0.50(-1.95%) |
Feb 07, 2018 | 26.03 | 26.20 | 25.62 | 25.64 | 1,347,827 | -0.51(-1.95%) |
Feb 06, 2018 | 25.50 | 26.59 | 25.11 | 26.15 | 2,292,257 | -0.13(-0.49%) |
Feb 05, 2018 | 27.30 | 27.60 | 26.05 | 26.28 | 2,204,158 | -1.15(-4.19%) |
Feb 02, 2018 | 28.01 | 28.01 | 27.20 | 27.43 | 1,133,589 | -0.64(-2.28%) |
Feb 01, 2018 | 27.69 | 28.20 | 27.16 | 28.07 | 1,509,723 | +0.30(+1.08%) |
Jan 31, 2018 | 29.65 | 29.71 | 27.67 | 27.77 | 2,706,044 | -1.85(-6.25%) |
Jan 30, 2018 | 29.25 | 29.71 | 28.87 | 29.62 | 864,456 | +0.20(+0.68%) |
Jan 29, 2018 | 30.61 | 30.68 | 29.32 | 29.42 | 820,352 | -1.25(-4.08%) |
Jan 26, 2018 | 30.33 | 30.68 | 29.89 | 30.67 | 584,985 | +0.43(+1.42%) |
Jan 25, 2018 | 30.54 | 30.69 | 29.98 | 30.24 | 548,595 | -0.21(-0.69%) |
Jan 24, 2018 | 30.92 | 30.99 | 30.26 | 30.45 | 761,632 | -0.52(-1.68%) |
Jan 23, 2018 | 31.22 | 31.22 | 30.69 | 30.97 | 811,826 | -0.25(-0.80%) |
Jan 22, 2018 | 30.62 | 31.25 | 30.62 | 31.22 | 1,139,208 | +0.50(+1.63%) |
Jan 19, 2018 | 29.76 | 30.82 | 29.76 | 30.72 | 1,069,573 | +1.23(+4.17%) |
Jan 18, 2018 | 29.34 | 29.51 | 28.97 | 29.49 | 978,872 | +0.07(+0.24%) |
Jan 17, 2018 | 29.87 | 30.04 | 29.39 | 29.42 | 967,469 | -0.33(-1.11%) |
Jan 16, 2018 | 29.79 | 30.25 | 29.41 | 29.75 | 1,348,089 | +0.06(+0.20%) |
Jan 12, 2018 | 29.69 | 29.69 | 29.69 | 0 | +0.18(+0.61%) | |
Jan 11, 2018 | 29.99 | 30.05 | 29.41 | 29.51 | 1,145,547 | -0.42(-1.40%) |
Jan 10, 2018 | 30.22 | 29.93 | 1,823,713 | -0.05(-0.17%) | ||
Jan 09, 2018 | 30.20 | 30.25 | 29.89 | 29.98 | 1,359,040 | -0.22(-0.73%) |
Jan 08, 2018 | 29.45 | 30.36 | 29.38 | 30.20 | 1,815,774 | +0.77(+2.62%) |
Jan 05, 2018 | 29.42 | 29.79 | 29.21 | 29.43 | 1,144,146 | -0.04(-0.14%) |
Jan 04, 2018 | 29.84 | 30.02 | 29.25 | 29.47 | 1,282,112 | -0.24(-0.81%) |
Jan 03, 2018 | 30.20 | 30.35 | 29.10 | 29.71 | 2,028,773 | -0.47(-1.56%) |
Jan 02, 2018 | 30.74 | 30.82 | 29.91 | 30.18 | 2,427,065 | -0.88(-2.83%) |
Dec 29, 2017 | 31.06 | 31.06 | 31.06 | 0 | -0.55(-1.74%) | |
Dec 28, 2017 | 31.31 | 31.67 | 31.31 | 31.61 | 568,006 | +0.30(+0.96%) |
Dec 27, 2017 | 31.65 | 31.77 | 31.27 | 31.31 | 795,921 | -0.22(-0.70%) |
Dec 26, 2017 | 31.46 | 31.62 | 31.34 | 31.53 | 651,214 | +0.11(+0.35%) |
Dec 22, 2017 | 31.51 | 31.56 | 31.23 | 31.42 | 767,648 | +0.04(+0.13%) |
Dec 21, 2017 | 32.48 | 32.55 | 31.35 | 31.38 | 1,037,271 | -1.03(-3.18%) |
Dec 20, 2017 | 32.57 | 32.78 | 32.06 | 32.41 | 1,158,378 | +0.16(+0.50%) |
Dec 19, 2017 | 32.43 | 32.96 | 32.13 | 32.25 | 1,111,468 | -0.69(-2.09%) |
Dec 18, 2017 | 32.11 | 33.15 | 31.64 | 32.94 | 1,471,450 | +0.80(+2.49%) |
Dec 15, 2017 | 32.80 | 32.81 | 31.95 | 32.14 | 1,835,055 | -0.52(-1.59%) |
Dec 14, 2017 | 34.58 | 34.67 | 32.17 | 32.66 | 2,369,871 | -2.35(-6.71%) |
Dec 13, 2017 | 35.51 | 35.86 | 34.84 | 35.01 | 1,341,876 | -0.54(-1.52%) |
Dec 12, 2017 | 35.88 | 35.94 | 35.30 | 35.55 | 1,111,847 | -0.35(-0.97%) |
Dec 11, 2017 | 37.05 | 37.05 | 35.11 | 35.90 | 1,401,499 | -1.25(-3.36%) |
Dec 08, 2017 | 37.28 | 37.44 | 36.80 | 37.15 | 727,233 | -0.12(-0.32%) |
Dec 07, 2017 | 37.50 | 37.57 | 36.95 | 37.27 | 1,148,975 | -0.48(-1.27%) |
Dec 06, 2017 | 37.26 | 37.76 | 36.80 | 37.75 | 880,814 | +0.46(+1.23%) |
Dec 05, 2017 | 37.63 | 38.08 | 37.15 | 37.29 | 1,326,111 | -0.26(-0.69%) |
Dec 04, 2017 | 37.67 | 37.95 | 37.28 | 37.55 | 1,852,993 | +0.27(+0.72%) |
Dec 01, 2017 | 36.75 | 37.38 | 36.12 | 37.28 | 1,310,841 | +0.61(+1.66%) |
Nov 30, 2017 | 36.54 | 36.84 | 36.04 | 36.67 | 845,444 | +0.46(+1.27%) |
Nov 29, 2017 | 35.76 | 36.43 | 35.65 | 36.21 | 869,332 | +0.44(+1.23%) |
Nov 28, 2017 | 35.66 | 35.83 | 35.31 | 35.77 | 722,614 | +0.14(+0.39%) |
Nov 27, 2017 | 35.43 | 35.72 | 35.11 | 35.63 | 712,016 | +0.19(+0.54%) |
Nov 24, 2017 | 35.44 | 35.68 | 35.12 | 35.44 | 316,506 | +0.13(+0.37%) |
Nov 22, 2017 | 35.70 | 35.70 | 35.17 | 35.31 | 418,743 | -0.30(-0.84%) |
Nov 21, 2017 | 35.61 | 35.78 | 35.36 | 35.61 | 564,621 | +0.15(+0.42%) |
Nov 20, 2017 | 35.06 | 35.62 | 34.86 | 35.46 | 574,306 | +0.45(+1.29%) |
Nov 17, 2017 | 34.97 | 35.30 | 34.67 | 35.01 | 593,825 | +0.03(+0.09%) |
Nov 16, 2017 | 34.39 | 35.05 | 34.18 | 34.98 | 988,460 | +0.84(+2.46%) |
Nov 15, 2017 | 34.24 | 34.74 | 34.05 | 34.14 | 919,461 | -0.10(-0.29%) |
Nov 14, 2017 | 34.07 | 34.34 | 33.72 | 34.24 | 906,734 | +0.20(+0.59%) |
Nov 13, 2017 | 34.56 | 34.83 | 33.68 | 34.04 | 1,060,666 | -0.49(-1.42%) |
Nov 10, 2017 | 33.97 | 35.00 | 33.96 | 34.53 | 931,474 | +0.61(+1.80%) |
Nov 09, 2017 | 33.12 | 34.08 | 33.07 | 33.92 | 1,338,473 | +0.79(+2.38%) |
Nov 08, 2017 | 32.36 | 33.40 | 31.52 | 33.13 | 1,939,670 | +2.67(+8.77%) |
Nov 07, 2017 | 30.40 | 30.61 | 30.05 | 30.46 | 1,508,625 | -0.06(-0.20%) |
Nov 06, 2017 | 31.23 | 31.32 | 30.38 | 30.52 | 808,016 | -0.87(-2.77%) |
Nov 03, 2017 | 31.49 | 31.67 | 31.06 | 31.39 | 1,123,733 | -0.23(-0.73%) |
Nov 02, 2017 | 31.46 | 31.77 | 31.39 | 31.62 | 975,791 | +0.03(+0.09%) |
Nov 01, 2017 | 31.94 | 32.18 | 31.46 | 31.59 | 781,413 | -0.19(-0.60%) |
Oct 31, 2017 | 31.25 | 31.97 | 31.25 | 31.78 | 766,516 | +0.68(+2.19%) |
Oct 30, 2017 | 31.26 | 31.73 | 31.05 | 31.10 | 762,038 | -0.11(-0.35%) |
Oct 27, 2017 | 30.98 | 31.25 | 30.58 | 31.21 | 670,938 | +0.16(+0.52%) |
Oct 26, 2017 | 31.00 | 31.18 | 30.65 | 31.05 | 509,284 | +0.18(+0.58%) |
Oct 25, 2017 | 30.71 | 30.93 | 30.15 | 30.87 | 707,958 | +0.18(+0.59%) |
Oct 24, 2017 | 31.00 | 31.14 | 30.54 | 30.69 | 657,300 | -0.18(-0.58%) |
Oct 23, 2017 | 31.17 | 31.42 | 30.76 | 30.87 | 778,443 | -0.17(-0.55%) |
Oct 20, 2017 | 30.59 | 31.05 | 30.52 | 31.04 | 1,080,406 | +0.55(+1.80%) |
Oct 19, 2017 | 30.57 | 30.72 | 29.95 | 30.49 | 1,227,722 | -0.08(-0.26%) |
Oct 18, 2017 | 29.66 | 30.57 | 29.66 | 30.57 | 1,590,161 | +0.93(+3.14%) |
Oct 17, 2017 | 29.33 | 29.69 | 29.21 | 29.64 | 1,034,323 | +0.31(+1.06%) |
Oct 16, 2017 | 29.00 | 29.34 | 28.86 | 29.33 | 1,471,011 | +0.21(+0.72%) |
Oct 13, 2017 | 29.41 | 29.45 | 29.09 | 29.12 | 639,020 | -0.21(-0.72%) |
Oct 12, 2017 | 29.05 | 29.38 | 28.97 | 29.33 | 591,834 | +0.29(+1.00%) |
Oct 11, 2017 | 28.84 | 29.13 | 28.75 | 29.04 | 920,026 | +0.14(+0.48%) |
Oct 10, 2017 | 29.22 | 29.29 | 28.56 | 28.90 | 990,543 | -0.07(-0.24%) |
Oct 09, 2017 | 28.76 | 29.59 | 28.76 | 28.97 | 1,263,513 | +0.22(+0.77%) |
Oct 06, 2017 | 29.16 | 29.42 | 28.18 | 28.75 | 1,608,224 | -0.40(-1.37%) |
Oct 05, 2017 | 29.87 | 30.00 | 29.08 | 29.15 | 1,214,189 | -0.62(-2.08%) |
Oct 04, 2017 | 28.65 | 29.99 | 28.47 | 29.77 | 2,259,933 | +0.98(+3.40%) |
Oct 03, 2017 | 29.61 | 29.65 | 28.74 | 28.79 | 1,107,993 | -0.86(-2.90%) |
Oct 02, 2017 | 28.59 | 29.68 | 28.59 | 29.65 | 1,746,435 | +1.24(+4.36%) |
Sep 29, 2017 | 28.79 | 28.89 | 28.11 | 28.41 | 1,826,917 | +0.00(+0.00%) |
Sep 28, 2017 | 28.71 | 28.77 | 27.68 | 28.41 | 1,619,081 | -0.31(-1.08%) |
Sep 27, 2017 | 28.73 | 28.96 | 28.43 | 28.72 | 1,167,312 | -0.04(-0.14%) |
Sep 26, 2017 | 28.81 | 29.07 | 28.58 | 28.76 | 1,256,548 | -0.06(-0.21%) |
Sep 25, 2017 | 28.75 | 29.31 | 28.60 | 28.82 | 2,177,109 | +0.15(+0.52%) |
Sep 22, 2017 | 28.49 | 28.98 | 28.29 | 28.67 | 1,245,387 | +0.08(+0.28%) |
Sep 21, 2017 | 28.93 | 28.98 | 28.14 | 28.59 | 1,071,480 | -0.44(-1.52%) |
Sep 20, 2017 | 28.78 | 29.29 | 28.44 | 29.03 | 1,506,495 | +0.12(+0.42%) |
Sep 19, 2017 | 29.42 | 29.42 | 28.47 | 28.91 | 1,290,987 | -0.63(-2.13%) |
Sep 18, 2017 | 29.75 | 29.78 | 29.39 | 29.54 | 1,090,131 | -0.02(-0.07%) |
Sep 15, 2017 | 28.79 | 29.66 | 28.70 | 29.56 | 1,784,865 | +0.85(+2.96%) |
Sep 14, 2017 | 28.83 | 29.09 | 28.66 | 28.71 | 898,162 | -0.24(-0.83%) |
Sep 13, 2017 | 28.93 | 29.32 | 28.89 | 28.95 | 769,950 | -0.04(-0.14%) |
Sep 12, 2017 | 28.22 | 29.06 | 27.90 | 28.99 | 1,506,886 | +0.82(+2.91%) |
Sep 11, 2017 | 29.13 | 29.39 | 27.35 | 28.17 | 2,384,504 | -0.93(-3.20%) |
Sep 08, 2017 | 29.01 | 29.18 | 28.73 | 29.10 | 839,295 | +0.07(+0.24%) |
Sep 07, 2017 | 28.73 | 29.14 | 28.64 | 29.03 | 1,192,577 | +0.29(+1.01%) |
Sep 06, 2017 | 28.67 | 28.82 | 28.36 | 28.74 | 1,530,506 | +0.21(+0.74%) |
Sep 05, 2017 | 29.43 | 29.50 | 28.35 | 28.53 | 2,249,460 | -0.98(-3.32%) |
Sep 01, 2017 | 29.44 | 29.85 | 29.44 | 29.51 | 1,305,024 | +0.06(+0.20%) |
Aug 31, 2017 | 29.33 | 29.50 | 29.12 | 29.45 | 1,454,887 | +0.21(+0.72%) |
Aug 30, 2017 | 28.70 | 29.25 | 28.70 | 29.24 | 743,948 | +0.51(+1.78%) |
Aug 29, 2017 | 28.51 | 28.79 | 28.20 | 28.73 | 714,075 | +0.08(+0.28%) |
Aug 28, 2017 | 28.33 | 28.79 | 28.16 | 28.65 | 1,163,212 | +0.25(+0.88%) |
Aug 25, 2017 | 28.52 | 28.73 | 28.35 | 28.40 | 1,119,745 | -0.19(-0.66%) |
Aug 24, 2017 | 29.04 | 29.16 | 28.46 | 28.59 | 1,432,137 | -0.52(-1.79%) |
Aug 23, 2017 | 28.89 | 29.11 | 28.71 | 29.11 | 1,358,594 | +0.14(+0.48%) |
Aug 22, 2017 | 28.52 | 29.01 | 28.25 | 28.97 | 1,327,494 | +0.55(+1.94%) |
Aug 21, 2017 | 28.44 | 28.48 | 28.11 | 28.42 | 1,464,786 | +0.25(+0.89%) |
Aug 18, 2017 | 27.93 | 28.35 | 27.53 | 28.17 | 1,093,890 | +0.14(+0.50%) |
Aug 17, 2017 | 28.60 | 28.67 | 27.95 | 28.03 | 1,638,031 | -0.58(-2.03%) |
Aug 16, 2017 | 27.95 | 28.68 | 27.77 | 28.61 | 1,880,620 | +0.66(+2.36%) |
Aug 15, 2017 | 27.45 | 28.00 | 27.30 | 27.95 | 1,763,160 | +0.57(+2.08%) |
Aug 14, 2017 | 26.99 | 27.41 | 26.74 | 27.38 | 939,106 | +0.44(+1.63%) |
Aug 11, 2017 | 26.72 | 26.96 | 26.44 | 26.94 | 672,936 | +0.29(+1.09%) |
Aug 10, 2017 | 26.12 | 26.68 | 25.99 | 26.65 | 1,260,620 | +0.46(+1.76%) |
Aug 09, 2017 | 25.85 | 26.38 | 25.54 | 26.19 | 1,575,555 | +0.43(+1.67%) |
Aug 08, 2017 | 25.97 | 26.09 | 25.50 | 25.76 | 1,904,245 | -0.25(-0.96%) |
Aug 07, 2017 | 25.66 | 26.10 | 25.57 | 26.01 | 1,385,506 | +0.56(+2.20%) |
Aug 04, 2017 | 25.26 | 25.02 | 25.45 | 1,492,657 | +0.19(+0.75%) | |
Aug 03, 2017 | 26.00 | 26.00 | 25.00 | 25.26 | 3,120,352 | +0.64(+2.60%) |
Aug 02, 2017 | 24.25 | 24.62 | 23.98 | 24.62 | 1,213,403 | +0.45(+1.86%) |
Aug 01, 2017 | 24.36 | 24.50 | 24.08 | 24.17 | 1,298,271 | -0.12(-0.49%) |
Jul 31, 2017 | 24.25 | 24.25 | 24.12 | 24.29 | 1,107,956 | +0.07(+0.29%) |
Jul 28, 2017 | 24.13 | 24.26 | 23.93 | 24.22 | 786,776 | +0.10(+0.41%) |
Jul 27, 2017 | 24.00 | 24.19 | 23.80 | 24.12 | 878,293 | +0.12(+0.50%) |
Jul 26, 2017 | 24.00 | 24.79 | 23.80 | 24.00 | 3,062,368 | +0.50(+2.13%) |
Jul 25, 2017 | 22.80 | 23.60 | 22.78 | 23.50 | 1,034,163 | +0.78(+3.43%) |
Jul 24, 2017 | 22.49 | 22.75 | 22.47 | 22.72 | 652,689 | +0.24(+1.07%) |
Jul 21, 2017 | 22.50 | 22.54 | 22.31 | 22.48 | 674,190 | +0.03(+0.13%) |
Jul 20, 2017 | 22.48 | 22.58 | 22.36 | 22.45 | 682,357 | -0.04(-0.18%) |
Jul 19, 2017 | 22.30 | 22.83 | 22.30 | 22.49 | 850,527 | +0.29(+1.31%) |
Jul 18, 2017 | 22.50 | 22.50 | 22.10 | 22.20 | 1,119,322 | -0.37(-1.64%) |
Jul 17, 2017 | 22.44 | 22.65 | 22.33 | 22.57 | 847,550 | +0.13(+0.58%) |
Jul 14, 2017 | 22.42 | 22.60 | 22.29 | 22.44 | 1,242,668 | +0.00(+0.00%) |
Jul 13, 2017 | 21.69 | 22.52 | 21.69 | 22.44 | 2,011,054 | +0.87(+4.03%) |
Jul 12, 2017 | 21.05 | 21.64 | 20.98 | 21.57 | 1,534,954 | +0.77(+3.70%) |
Jul 11, 2017 | 20.81 | 20.83 | 20.28 | 20.80 | 3,020,285 | +0.06(+0.29%) |
Jul 10, 2017 | 21.18 | 21.42 | 20.68 | 20.74 | 1,108,605 | -0.56(-2.63%) |
Jul 07, 2017 | 21.58 | 21.61 | 21.19 | 21.30 | 856,673 | -0.24(-1.11%) |
Jul 06, 2017 | 21.79 | 21.91 | 21.52 | 21.54 | 1,000,477 | -0.17(-0.78%) |
Jul 05, 2017 | 21.95 | 22.09 | 21.61 | 21.71 | 1,158,106 | -0.19(-0.87%) |
Jul 03, 2017 | 21.90 | 22.26 | 21.84 | 21.90 | 494,067 | -0.02(-0.09%) |
Jun 30, 2017 | 21.80 | 22.09 | 21.73 | 21.92 | 1,311,950 | +0.10(+0.46%) |
Jun 29, 2017 | 21.99 | 22.54 | 21.73 | 21.82 | 1,031,063 | -0.14(-0.64%) |
Jun 28, 2017 | 22.15 | 22.38 | 21.91 | 21.96 | 1,129,250 | -0.15(-0.68%) |
Jun 27, 2017 | 22.30 | 22.67 | 22.06 | 22.11 | 1,082,066 | -0.29(-1.29%) |
Jun 26, 2017 | 22.90 | 23.05 | 22.39 | 22.40 | 1,448,512 | -0.44(-1.93%) |
Jun 23, 2017 | 23.21 | 22.80 | 22.84 | 2,471,469 | -0.10(-0.44%) | |
Jun 22, 2017 | 23.32 | 23.47 | 22.72 | 22.94 | 2,242,887 | -0.39(-1.67%) |
Jun 21, 2017 | 23.32 | 23.46 | 23.18 | 23.33 | 775,827 | -0.07(-0.30%) |
Jun 20, 2017 | 23.44 | 23.74 | 23.29 | 23.40 | 903,121 | -0.11(-0.47%) |
Jun 19, 2017 | 23.59 | 23.59 | 23.26 | 23.51 | 657,992 | +0.03(+0.13%) |
Jun 16, 2017 | 23.87 | 24.02 | 23.19 | 23.48 | 1,537,033 | -0.47(-1.96%) |
Jun 15, 2017 | 24.28 | 24.28 | 23.80 | 23.95 | 1,070,180 | -0.37(-1.52%) |
Jun 14, 2017 | 24.27 | 24.58 | 24.12 | 24.32 | 1,283,158 | -0.02(-0.08%) |
Jun 13, 2017 | 24.27 | 24.50 | 24.02 | 24.34 | 801,509 | +0.07(+0.29%) |
Jun 12, 2017 | 24.24 | 24.47 | 23.51 | 24.27 | 1,030,974 | +0.05(+0.21%) |
Jun 09, 2017 | 24.60 | 24.60 | 24.07 | 24.22 | 1,261,671 | -0.37(-1.50%) |
Jun 08, 2017 | 24.17 | 25.21 | 24.17 | 24.59 | 2,612,081 | +0.28(+1.15%) |
Jun 07, 2017 | 23.42 | 24.38 | 23.37 | 24.31 | 1,649,890 | +0.96(+4.11%) |
Jun 06, 2017 | 23.16 | 23.68 | 23.14 | 23.35 | 1,135,254 | +0.28(+1.21%) |
Jun 05, 2017 | 23.03 | 23.15 | 22.84 | 23.07 | 956,456 | +0.03(+0.13%) |
Jun 02, 2017 | 23.16 | 23.27 | 22.94 | 23.04 | 830,635 | -0.10(-0.43%) |