Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 36.39 | 37.24 | 36.39 | 36.89 | 250,526 | +0.67(+1.85%) |
Jun 28, 2018 | 35.95 | 36.43 | 35.48 | 36.22 | 351,545 | +0.28(+0.78%) |
Jun 27, 2018 | 36.10 | 36.72 | 35.85 | 35.94 | 415,112 | -0.09(-0.25%) |
Jun 26, 2018 | 35.28 | 36.33 | 35.03 | 36.03 | 187,531 | +0.83(+2.36%) |
Jun 25, 2018 | 36.51 | 36.54 | 35.02 | 35.20 | 270,947 | -1.46(-3.98%) |
Jun 22, 2018 | 37.00 | 37.06 | 36.66 | 36.66 | 889,920 | -0.31(-0.84%) |
Jun 21, 2018 | 37.07 | 37.28 | 36.60 | 36.97 | 197,158 | -0.04(-0.11%) |
Jun 20, 2018 | 36.41 | 37.16 | 36.09 | 37.01 | 154,005 | +0.78(+2.15%) |
Jun 19, 2018 | 36.54 | 36.54 | 35.76 | 36.23 | 362,706 | -0.75(-2.03%) |
Jun 18, 2018 | 36.95 | 37.07 | 36.58 | 36.98 | 168,531 | -0.04(-0.11%) |
Jun 15, 2018 | 37.34 | 37.54 | 37.02 | 323,367 | -0.52(-1.39%) | |
Jun 14, 2018 | 37.67 | 37.67 | 37.20 | 37.54 | 229,263 | +0.73(+1.98%) |
Jun 13, 2018 | 37.44 | 37.47 | 36.53 | 36.81 | 205,819 | -0.58(-1.55%) |
Jun 12, 2018 | 37.66 | 37.73 | 37.24 | 37.39 | 214,883 | -0.20(-0.53%) |
Jun 11, 2018 | 36.95 | 37.70 | 36.75 | 37.59 | 208,823 | +0.64(+1.73%) |
Jun 08, 2018 | 36.83 | 37.19 | 36.62 | 36.95 | 251,930 | +0.00(+0.00%) |
Jun 07, 2018 | 36.82 | 37.16 | 36.24 | 36.95 | 420,250 | +0.25(+0.68%) |
Jun 06, 2018 | 36.70 | 384,111 | +0.19(+0.52%) | |||
Jun 05, 2018 | 36.18 | 36.84 | 36.16 | 36.51 | 398,040 | +0.51(+1.42%) |
Jun 04, 2018 | 36.00 | 36.23 | 35.80 | 36.00 | 414,999 | -0.14(-0.39%) |
Jun 01, 2018 | 35.21 | 36.20 | 34.44 | 36.14 | 557,476 | +1.01(+2.88%) |
May 31, 2018 | 35.99 | 36.33 | 34.86 | 35.13 | 438,150 | -0.87(-2.42%) |
May 30, 2018 | 35.69 | 36.09 | 34.27 | 36.00 | 832,017 | -1.49(-3.97%) |
May 29, 2018 | 36.67 | 37.64 | 36.49 | 37.49 | 338,822 | +0.64(+1.74%) |
May 25, 2018 | 36.85 | 36.85 | 36.85 | 0 | +0.40(+1.10%) | |
May 24, 2018 | 36.62 | 36.63 | 36.14 | 36.45 | 250,520 | -0.41(-1.11%) |
May 23, 2018 | 36.60 | 36.96 | 36.23 | 36.86 | 180,210 | +0.03(+0.08%) |
May 22, 2018 | 37.02 | 37.16 | 36.65 | 36.83 | 200,168 | -0.16(-0.43%) |
May 21, 2018 | 36.94 | 37.19 | 36.68 | 36.99 | 315,870 | +0.50(+1.37%) |
May 18, 2018 | 36.71 | 36.99 | 36.41 | 36.49 | 261,495 | -0.13(-0.35%) |
May 17, 2018 | 36.90 | 37.12 | 36.48 | 36.62 | 273,191 | -0.30(-0.81%) |
May 16, 2018 | 35.79 | 36.93 | 35.73 | 36.92 | 421,437 | +1.13(+3.16%) |
May 15, 2018 | 35.87 | 35.95 | 35.20 | 35.79 | 367,168 | -0.29(-0.80%) |
May 14, 2018 | 36.36 | 36.83 | 35.79 | 36.08 | 441,295 | +0.57(+1.61%) |
May 11, 2018 | 35.29 | 35.95 | 35.16 | 35.51 | 367,876 | +0.11(+0.31%) |
May 10, 2018 | 35.88 | 35.89 | 35.23 | 35.40 | 554,459 | -0.45(-1.26%) |
May 09, 2018 | 35.64 | 35.99 | 35.42 | 35.85 | 640,010 | +0.34(+0.96%) |
May 08, 2018 | 36.05 | 36.05 | 34.37 | 35.51 | 1,071,333 | +2.51(+7.61%) |
May 07, 2018 | 32.40 | 33.23 | 32.21 | 33.00 | 571,567 | +0.55(+1.69%) |
May 04, 2018 | 31.20 | 32.75 | 31.01 | 32.45 | 555,494 | +1.08(+3.44%) |
May 03, 2018 | 30.50 | 31.42 | 30.15 | 31.37 | 450,167 | +0.53(+1.72%) |
May 02, 2018 | 29.92 | 30.94 | 29.85 | 30.84 | 553,019 | +1.10(+3.70%) |
May 01, 2018 | 28.17 | 29.77 | 27.94 | 29.74 | 539,530 | +1.53(+5.42%) |
Apr 30, 2018 | 28.16 | 28.41 | 27.69 | 28.21 | 416,007 | +0.05(+0.18%) |
Apr 27, 2018 | 28.77 | 28.78 | 28.01 | 28.16 | 286,617 | -0.45(-1.57%) |
Apr 26, 2018 | 28.83 | 28.94 | 28.34 | 28.61 | 549,894 | -0.02(-0.07%) |
Apr 25, 2018 | 30.02 | 30.29 | 28.56 | 28.63 | 585,221 | -1.20(-4.02%) |
Apr 24, 2018 | 30.11 | 30.32 | 29.59 | 29.83 | 482,815 | +0.03(+0.10%) |
Apr 23, 2018 | 30.66 | 31.03 | 29.45 | 29.80 | 674,522 | -0.48(-1.59%) |
Apr 20, 2018 | 30.18 | 30.48 | 30.05 | 30.28 | 351,901 | +0.03(+0.10%) |
Apr 19, 2018 | 31.13 | 31.22 | 30.03 | 30.25 | 251,486 | -1.08(-3.45%) |
Apr 18, 2018 | 31.31 | 31.44 | 30.86 | 31.33 | 325,628 | +0.03(+0.10%) |
Apr 17, 2018 | 30.25 | 32.12 | 30.24 | 31.30 | 588,997 | +1.13(+3.75%) |
Apr 16, 2018 | 32.52 | 32.58 | 29.58 | 30.17 | 1,704,336 | -3.28(-9.81%) |
Apr 13, 2018 | 33.69 | 33.76 | 33.05 | 33.45 | 187,557 | -0.04(-0.12%) |
Apr 12, 2018 | 34.07 | 34.27 | 33.47 | 33.49 | 378,432 | -0.24(-0.71%) |
Apr 11, 2018 | 31.87 | 33.77 | 31.84 | 33.73 | 425,517 | +1.65(+5.14%) |
Apr 10, 2018 | 31.28 | 32.11 | 31.11 | 32.08 | 319,848 | +1.23(+3.99%) |
Apr 09, 2018 | 30.88 | 31.15 | 30.32 | 30.85 | 272,526 | +0.24(+0.78%) |
Apr 06, 2018 | 30.81 | 31.30 | 30.59 | 30.61 | 429,015 | -0.58(-1.86%) |
Apr 05, 2018 | 31.74 | 31.74 | 31.08 | 31.19 | 229,328 | -0.16(-0.51%) |
Apr 04, 2018 | 30.51 | 31.45 | 30.20 | 31.35 | 229,773 | +0.28(+0.90%) |
Apr 03, 2018 | 31.06 | 31.15 | 30.61 | 31.07 | 269,389 | +0.20(+0.65%) |
Apr 02, 2018 | 31.30 | 31.30 | 30.39 | 30.87 | 284,231 | -0.51(-1.63%) |
Mar 29, 2018 | 31.38 | 31.38 | 31.38 | 0 | +0.98(+3.22%) | |
Mar 28, 2018 | 31.13 | 31.20 | 29.91 | 30.40 | 398,025 | -0.78(-2.50%) |
Mar 27, 2018 | 31.82 | 32.15 | 31.02 | 31.18 | 462,452 | -0.50(-1.58%) |
Mar 26, 2018 | 32.97 | 32.97 | 31.02 | 31.68 | 517,259 | -0.86(-2.64%) |
Mar 23, 2018 | 33.38 | 33.38 | 31.90 | 32.54 | 654,452 | -0.90(-2.69%) |
Mar 22, 2018 | 33.35 | 33.91 | 33.31 | 33.44 | 492,245 | -0.23(-0.68%) |
Mar 21, 2018 | 33.20 | 33.90 | 33.05 | 33.67 | 526,597 | +0.31(+0.93%) |
Mar 20, 2018 | 33.14 | 33.57 | 32.90 | 33.36 | 447,679 | +0.34(+1.03%) |
Mar 19, 2018 | 33.22 | 33.27 | 32.47 | 33.02 | 612,099 | -0.38(-1.14%) |
Mar 16, 2018 | 33.15 | 33.69 | 32.61 | 33.40 | 979,576 | +0.40(+1.21%) |
Mar 15, 2018 | 32.58 | 33.05 | 32.46 | 33.00 | 527,531 | +0.52(+1.60%) |
Mar 14, 2018 | 32.75 | 33.14 | 32.30 | 32.48 | 494,314 | -0.08(-0.25%) |
Mar 13, 2018 | 32.82 | 33.14 | 32.37 | 32.56 | 565,169 | -0.11(-0.34%) |
Mar 12, 2018 | 33.36 | 33.36 | 31.41 | 32.67 | 1,299,713 | -1.17(-3.46%) |
Mar 09, 2018 | 32.88 | 33.87 | 32.65 | 33.84 | 909,773 | +1.01(+3.08%) |
Mar 08, 2018 | 32.50 | 32.87 | 32.02 | 32.83 | 653,078 | +0.45(+1.39%) |
Mar 07, 2018 | 32.60 | 31.30 | 32.38 | 590,603 | +0.41(+1.28%) | |
Mar 06, 2018 | 31.14 | 32.04 | 31.00 | 31.97 | 536,169 | +1.03(+3.33%) |
Mar 05, 2018 | 30.64 | 31.33 | 30.64 | 30.94 | 644,635 | +0.02(+0.06%) |
Mar 02, 2018 | 29.73 | 30.99 | 29.55 | 30.92 | 466,090 | +0.81(+2.69%) |
Mar 01, 2018 | 30.30 | 30.69 | 29.68 | 30.11 | 707,311 | -0.04(-0.13%) |
Feb 28, 2018 | 30.14 | 30.90 | 29.89 | 30.15 | 552,643 | +0.08(+0.27%) |
Feb 27, 2018 | 29.60 | 30.25 | 29.41 | 30.07 | 600,959 | +0.35(+1.18%) |
Feb 26, 2018 | 29.54 | 29.84 | 28.99 | 29.72 | 641,001 | +1.08(+3.77%) |
Feb 23, 2018 | 27.76 | 28.68 | 27.65 | 28.64 | 451,088 | +0.99(+3.58%) |
Feb 22, 2018 | 28.09 | 28.50 | 27.63 | 27.65 | 481,245 | -0.44(-1.57%) |
Feb 21, 2018 | 28.63 | 28.78 | 28.11 | 28.09 | 377,669 | -0.46(-1.61%) |
Feb 20, 2018 | 28.88 | 29.13 | 28.40 | 28.55 | 531,776 | -0.59(-2.02%) |
Feb 16, 2018 | 29.14 | 29.14 | 29.14 | 0 | -0.37(-1.25%) | |
Feb 15, 2018 | 29.39 | 29.74 | 29.11 | 29.51 | 536,148 | +0.29(+0.99%) |
Feb 14, 2018 | 28.57 | 29.48 | 28.55 | 29.22 | 521,724 | +0.56(+1.95%) |
Feb 13, 2018 | 28.29 | 28.76 | 27.59 | 28.66 | 694,324 | +0.06(+0.21%) |
Feb 12, 2018 | 29.72 | 29.80 | 28.09 | 28.60 | 790,266 | -0.93(-3.15%) |
Feb 09, 2018 | 29.44 | 29.79 | 28.84 | 29.53 | 808,103 | +0.49(+1.69%) |
Feb 08, 2018 | 29.80 | 30.36 | 29.44 | 29.04 | 913,031 | -0.70(-2.35%) |
Feb 07, 2018 | 29.70 | 29.95 | 29.57 | 29.74 | 1,497,535 | -0.26(-0.87%) |
Feb 06, 2018 | 26.66 | 30.80 | 25.65 | 30.00 | 3,357,446 | +5.59(+22.90%) |
Feb 05, 2018 | 24.73 | 24.99 | 24.10 | 24.41 | 1,115,217 | -0.59(-2.36%) |
Feb 02, 2018 | 25.35 | 25.35 | 24.81 | 25.00 | 774,786 | -0.48(-1.88%) |
Feb 01, 2018 | 24.68 | 25.51 | 24.57 | 25.48 | 610,666 | +0.67(+2.70%) |
Jan 31, 2018 | 25.13 | 25.25 | 24.81 | 24.81 | 493,881 | -0.19(-0.76%) |
Jan 30, 2018 | 25.00 | 25.25 | 24.73 | 25.00 | 545,128 | -0.13(-0.52%) |
Jan 29, 2018 | 25.91 | 26.06 | 25.08 | 25.13 | 728,731 | -0.80(-3.09%) |
Jan 26, 2018 | 25.36 | 25.96 | 25.34 | 25.93 | 1,270,445 | +0.63(+2.49%) |
Jan 25, 2018 | 25.30 | 25.46 | 25.01 | 25.30 | 1,560,575 | +0.00(+0.00%) |
Jan 24, 2018 | 26.37 | 26.40 | 25.20 | 25.30 | 1,109,767 | -1.12(-4.24%) |
Jan 23, 2018 | 26.10 | 26.94 | 26.06 | 26.42 | 995,819 | +0.42(+1.62%) |
Jan 22, 2018 | 27.35 | 27.38 | 25.92 | 26.00 | 1,631,123 | -1.74(-6.27%) |
Jan 19, 2018 | 28.60 | 28.68 | 27.35 | 27.74 | 780,986 | -0.94(-3.28%) |
Jan 18, 2018 | 28.90 | 29.10 | 28.61 | 28.68 | 398,553 | -0.43(-1.48%) |
Jan 17, 2018 | 29.00 | 29.35 | 28.89 | 29.11 | 632,285 | +0.24(+0.83%) |
Jan 16, 2018 | 29.15 | 29.46 | 28.48 | 28.87 | 783,366 | -0.18(-0.62%) |
Jan 12, 2018 | 29.05 | 29.05 | 29.05 | 0 | -0.43(-1.46%) | |
Jan 11, 2018 | 29.24 | 29.88 | 29.20 | 29.48 | 365,496 | +0.32(+1.10%) |
Jan 10, 2018 | 28.99 | 29.16 | 320,234 | -0.21(-0.72%) | ||
Jan 09, 2018 | 30.00 | 30.00 | 29.25 | 29.37 | 427,030 | -0.47(-1.58%) |
Jan 08, 2018 | 29.05 | 30.06 | 28.91 | 29.84 | 528,293 | +0.47(+1.60%) |
Jan 05, 2018 | 29.61 | 29.61 | 29.16 | 29.37 | 355,750 | +0.02(+0.07%) |
Jan 04, 2018 | 29.15 | 29.47 | 29.03 | 29.35 | 404,404 | +0.36(+1.24%) |
Jan 03, 2018 | 29.14 | 29.34 | 28.88 | 28.99 | 386,679 | -0.11(-0.38%) |
Jan 02, 2018 | 28.80 | 29.27 | 28.65 | 29.10 | 306,457 | +0.40(+1.39%) |
Dec 29, 2017 | 28.70 | 28.70 | 28.70 | 0 | -0.16(-0.55%) | |
Dec 28, 2017 | 28.69 | 28.98 | 28.61 | 28.86 | 380,891 | +0.29(+1.02%) |
Dec 27, 2017 | 28.44 | 29.08 | 28.35 | 28.57 | 508,752 | +0.10(+0.35%) |
Dec 26, 2017 | 29.04 | 29.29 | 28.45 | 28.47 | 436,056 | -0.78(-2.67%) |
Dec 22, 2017 | 29.40 | 29.74 | 29.05 | 29.25 | 289,916 | -0.32(-1.08%) |
Dec 21, 2017 | 29.79 | 30.13 | 29.55 | 29.57 | 212,817 | -0.18(-0.61%) |
Dec 20, 2017 | 29.68 | 30.23 | 29.39 | 29.75 | 523,921 | +0.27(+0.92%) |
Dec 19, 2017 | 29.99 | 30.51 | 29.40 | 29.48 | 574,804 | -0.54(-1.80%) |
Dec 18, 2017 | 30.05 | 30.71 | 29.73 | 30.02 | 549,272 | +0.26(+0.87%) |
Dec 15, 2017 | 29.55 | 31.13 | 29.25 | 29.76 | 1,633,814 | +0.20(+0.68%) |
Dec 14, 2017 | 30.30 | 30.70 | 29.55 | 29.56 | 357,638 | -0.75(-2.47%) |
Dec 13, 2017 | 30.40 | 30.97 | 30.22 | 30.31 | 439,000 | +0.10(+0.33%) |
Dec 12, 2017 | 30.25 | 30.71 | 30.00 | 30.21 | 400,495 | -0.04(-0.13%) |
Dec 11, 2017 | 30.22 | 30.77 | 30.15 | 30.25 | 580,086 | +0.20(+0.67%) |
Dec 08, 2017 | 30.84 | 31.03 | 30.05 | 30.05 | 536,573 | +0.00(+0.00%) |
Dec 07, 2017 | 30.77 | 31.02 | 30.46 | 295,981 | +0.00(+0.00%) | |
Dec 06, 2017 | 30.70 | 31.29 | 30.50 | 30.77 | 229,213 | -0.04(-0.13%) |
Dec 05, 2017 | 31.25 | 31.90 | 30.58 | 30.81 | 386,566 | -0.45(-1.44%) |
Dec 04, 2017 | 31.64 | 31.64 | 31.05 | 31.26 | 301,080 | -0.19(-0.60%) |
Dec 01, 2017 | 31.86 | 31.86 | 30.43 | 31.45 | 515,183 | -0.46(-1.44%) |
Nov 30, 2017 | 31.62 | 32.40 | 31.47 | 31.91 | 479,077 | +0.45(+1.43%) |
Nov 29, 2017 | 32.45 | 32.72 | 31.15 | 31.46 | 584,057 | -1.24(-3.79%) |
Nov 28, 2017 | 32.54 | 32.85 | 32.27 | 32.70 | 343,232 | +0.30(+0.93%) |
Nov 27, 2017 | 32.65 | 33.01 | 32.08 | 32.40 | 371,991 | -0.32(-0.98%) |
Nov 24, 2017 | 32.79 | 33.15 | 32.60 | 32.72 | 222,470 | -0.04(-0.12%) |
Nov 22, 2017 | 32.75 | 33.08 | 32.35 | 32.76 | 354,100 | -0.02(-0.06%) |
Nov 21, 2017 | 32.23 | 32.78 | 32.21 | 32.78 | 426,883 | +0.82(+2.57%) |
Nov 20, 2017 | 32.23 | 32.64 | 31.62 | 31.96 | 527,235 | -0.21(-0.65%) |
Nov 17, 2017 | 31.65 | 32.72 | 31.65 | 32.17 | 421,163 | +0.36(+1.13%) |
Nov 16, 2017 | 31.17 | 31.94 | 31.17 | 31.81 | 459,394 | +0.72(+2.32%) |
Nov 15, 2017 | 30.42 | 31.26 | 30.36 | 31.09 | 539,701 | +0.50(+1.63%) |
Nov 14, 2017 | 31.36 | 31.36 | 30.53 | 30.59 | 400,028 | -0.87(-2.77%) |
Nov 13, 2017 | 30.97 | 31.96 | 30.65 | 31.46 | 563,556 | +0.35(+1.13%) |
Nov 10, 2017 | 30.75 | 31.34 | 30.70 | 31.11 | 405,699 | +0.28(+0.91%) |
Nov 09, 2017 | 30.33 | 30.85 | 29.84 | 30.83 | 640,535 | +0.19(+0.62%) |
Nov 08, 2017 | 28.80 | 31.09 | 28.80 | 30.64 | 911,797 | +1.76(+6.09%) |
Nov 07, 2017 | 28.60 | 30.74 | 28.60 | 28.88 | 2,330,471 | -2.85(-8.98%) |
Nov 06, 2017 | 32.27 | 32.73 | 31.20 | 31.73 | 1,194,279 | -0.52(-1.61%) |
Nov 03, 2017 | 32.00 | 33.23 | 31.20 | 32.25 | 853,538 | -0.05(-0.15%) |
Nov 02, 2017 | 35.60 | 35.75 | 32.25 | 32.30 | 971,462 | -3.54(-9.88%) |
Nov 01, 2017 | 37.65 | 37.65 | 35.84 | 35.84 | 494,124 | -1.34(-3.60%) |
Oct 31, 2017 | 37.42 | 37.89 | 36.99 | 37.18 | 246,879 | -0.19(-0.51%) |
Oct 30, 2017 | 37.20 | 37.54 | 36.94 | 37.37 | 209,328 | -0.01(-0.03%) |
Oct 27, 2017 | 36.70 | 37.48 | 36.45 | 37.38 | 401,795 | +0.89(+2.44%) |
Oct 26, 2017 | 36.99 | 37.06 | 36.35 | 36.49 | 199,785 | -0.26(-0.71%) |
Oct 25, 2017 | 36.92 | 37.29 | 36.20 | 36.75 | 395,017 | -0.34(-0.92%) |
Oct 24, 2017 | 37.25 | 38.19 | 37.02 | 37.09 | 234,000 | +0.17(+0.46%) |
Oct 23, 2017 | 36.68 | 37.63 | 36.68 | 36.92 | 656,956 | +0.27(+0.74%) |
Oct 20, 2017 | 37.06 | 37.51 | 36.58 | 36.65 | 236,819 | +0.05(+0.14%) |
Oct 19, 2017 | 36.58 | 37.22 | 36.12 | 36.60 | 358,160 | -0.28(-0.76%) |
Oct 18, 2017 | 36.65 | 37.34 | 36.51 | 36.88 | 247,605 | +0.39(+1.07%) |
Oct 17, 2017 | 36.83 | 37.47 | 36.45 | 36.49 | 246,644 | -0.25(-0.68%) |
Oct 16, 2017 | 36.59 | 36.86 | 36.34 | 36.74 | 210,081 | +0.23(+0.63%) |
Oct 13, 2017 | 36.78 | 36.84 | 35.75 | 36.51 | 412,625 | -0.49(-1.32%) |
Oct 12, 2017 | 36.86 | 37.30 | 36.72 | 37.00 | 315,726 | -0.02(-0.05%) |
Oct 11, 2017 | 37.35 | 38.08 | 36.87 | 37.02 | 290,766 | -0.50(-1.33%) |
Oct 10, 2017 | 38.13 | 38.89 | 37.31 | 37.52 | 518,336 | -0.29(-0.77%) |
Oct 09, 2017 | 37.85 | 38.38 | 37.66 | 37.81 | 351,852 | +0.13(+0.35%) |
Oct 06, 2017 | 37.22 | 37.94 | 37.10 | 37.68 | 229,442 | +0.23(+0.61%) |
Oct 05, 2017 | 37.71 | 37.73 | 36.70 | 37.45 | 353,356 | -0.24(-0.64%) |
Oct 04, 2017 | 37.83 | 38.03 | 37.31 | 37.69 | 329,533 | -0.20(-0.53%) |
Oct 03, 2017 | 38.21 | 38.37 | 37.27 | 37.89 | 496,726 | -0.30(-0.79%) |
Oct 02, 2017 | 37.17 | 38.20 | 37.11 | 38.19 | 431,228 | +1.13(+3.05%) |
Sep 29, 2017 | 36.92 | 37.29 | 36.75 | 37.06 | 322,486 | +0.05(+0.14%) |
Sep 28, 2017 | 36.62 | 37.04 | 36.36 | 37.01 | 398,959 | +0.35(+0.95%) |
Sep 27, 2017 | 35.56 | 37.13 | 35.28 | 36.66 | 813,944 | +1.46(+4.15%) |
Sep 26, 2017 | 34.90 | 35.99 | 34.80 | 35.20 | 448,697 | +0.42(+1.21%) |
Sep 25, 2017 | 36.03 | 36.03 | 34.41 | 34.78 | 706,153 | -1.17(-3.25%) |
Sep 22, 2017 | 35.75 | 36.25 | 35.66 | 35.95 | 894,702 | +0.17(+0.48%) |
Sep 21, 2017 | 36.84 | 36.84 | 35.72 | 35.78 | 697,470 | -1.01(-2.75%) |
Sep 20, 2017 | 37.89 | 37.91 | 36.65 | 36.79 | 396,993 | -1.09(-2.88%) |
Sep 19, 2017 | 38.26 | 38.44 | 37.86 | 37.88 | 236,303 | -0.27(-0.71%) |
Sep 18, 2017 | 38.20 | 39.49 | 38.03 | 38.15 | 455,811 | +0.34(+0.90%) |
Sep 15, 2017 | 38.03 | 38.07 | 37.51 | 37.81 | 619,427 | -0.03(-0.08%) |
Sep 14, 2017 | 38.02 | 38.27 | 37.52 | 37.84 | 233,602 | -0.45(-1.18%) |
Sep 13, 2017 | 38.00 | 38.72 | 37.93 | 38.29 | 269,486 | +0.07(+0.18%) |
Sep 12, 2017 | 37.82 | 38.28 | 37.82 | 38.22 | 229,964 | +0.47(+1.25%) |
Sep 11, 2017 | 37.94 | 38.28 | 37.62 | 37.75 | 408,178 | +0.34(+0.91%) |
Sep 08, 2017 | 37.42 | 37.82 | 37.06 | 37.41 | 314,348 | -0.25(-0.66%) |
Sep 07, 2017 | 38.15 | 38.48 | 37.28 | 37.66 | 358,852 | -0.46(-1.21%) |
Sep 06, 2017 | 38.24 | 38.33 | 37.57 | 38.12 | 274,490 | +0.13(+0.34%) |
Sep 05, 2017 | 38.53 | 39.17 | 37.56 | 37.99 | 421,833 | -0.74(-1.91%) |
Sep 01, 2017 | 39.04 | 39.37 | 38.48 | 38.73 | 394,157 | -0.11(-0.28%) |
Aug 31, 2017 | 38.67 | 39.25 | 38.02 | 38.84 | 339,133 | -0.26(-0.66%) |
Aug 30, 2017 | 38.47 | 39.14 | 38.13 | 39.10 | 384,772 | +0.53(+1.37%) |
Aug 29, 2017 | 38.00 | 38.67 | 37.20 | 38.57 | 472,300 | -0.08(-0.21%) |
Aug 28, 2017 | 38.55 | 38.86 | 38.13 | 38.65 | 228,454 | +0.12(+0.31%) |
Aug 25, 2017 | 39.66 | 39.66 | 38.47 | 38.53 | 480,158 | -0.82(-2.08%) |
Aug 24, 2017 | 39.37 | 39.72 | 38.90 | 39.35 | 771,196 | +0.76(+1.97%) |
Aug 23, 2017 | 36.73 | 38.73 | 36.73 | 38.59 | 824,480 | +1.65(+4.47%) |
Aug 22, 2017 | 37.69 | 38.74 | 36.19 | 36.94 | 2,094,107 | -2.88(-7.23%) |
Aug 21, 2017 | 40.20 | 40.25 | 38.39 | 39.82 | 1,081,954 | -0.26(-0.65%) |
Aug 18, 2017 | 40.28 | 40.66 | 39.81 | 40.08 | 504,880 | -0.46(-1.13%) |
Aug 17, 2017 | 41.47 | 41.87 | 40.36 | 40.54 | 503,460 | -1.38(-3.29%) |
Aug 16, 2017 | 41.51 | 42.25 | 41.40 | 41.92 | 217,877 | +0.40(+0.96%) |
Aug 15, 2017 | 42.19 | 42.26 | 40.88 | 41.52 | 359,260 | -0.66(-1.56%) |
Aug 14, 2017 | 41.74 | 42.55 | 41.39 | 42.18 | 478,789 | +1.18(+2.88%) |
Aug 11, 2017 | 40.24 | 42.33 | 39.65 | 41.00 | 618,810 | +0.12(+0.29%) |
Aug 10, 2017 | 41.91 | 42.94 | 40.86 | 40.88 | 414,061 | -1.48(-3.49%) |
Aug 09, 2017 | 42.34 | 43.25 | 42.12 | 42.36 | 378,200 | -0.39(-0.91%) |
Aug 08, 2017 | 43.44 | 43.98 | 42.61 | 42.75 | 322,346 | -0.74(-1.70%) |
Aug 07, 2017 | 42.45 | 43.91 | 42.42 | 43.49 | 314,028 | +1.23(+2.91%) |
Aug 04, 2017 | 43.16 | 43.16 | 42.00 | 42.26 | 301,255 | -0.73(-1.70%) |
Aug 03, 2017 | 43.40 | 43.69 | 42.67 | 42.99 | 379,380 | +0.51(+1.20%) |
Aug 02, 2017 | 44.44 | 44.63 | 42.02 | 42.48 | 842,338 | -2.68(-5.93%) |
Aug 01, 2017 | 45.30 | 45.89 | 44.83 | 45.16 | 300,252 | +0.15(+0.33%) |
Jul 31, 2017 | 45.31 | 45.31 | 44.25 | 45.01 | 217,781 | -0.05(-0.11%) |
Jul 28, 2017 | 44.43 | 45.25 | 44.00 | 45.06 | 188,255 | +0.22(+0.49%) |
Jul 27, 2017 | 46.21 | 46.27 | 43.93 | 44.84 | 372,832 | -1.17(-2.54%) |
Jul 26, 2017 | 46.65 | 46.75 | 45.70 | 46.01 | 219,604 | -0.46(-0.99%) |
Jul 25, 2017 | 47.02 | 47.02 | 46.01 | 46.47 | 423,842 | -0.40(-0.85%) |
Jul 24, 2017 | 46.10 | 46.87 | 45.89 | 46.87 | 946,798 | +1.16(+2.54%) |
Jul 21, 2017 | 45.45 | 45.98 | 44.92 | 45.71 | 340,350 | +0.30(+0.66%) |
Jul 20, 2017 | 45.42 | 45.42 | 44.41 | 45.41 | 275,452 | -0.04(-0.09%) |
Jul 19, 2017 | 44.99 | 45.98 | 44.99 | 45.45 | 373,005 | +0.60(+1.34%) |
Jul 18, 2017 | 44.55 | 45.50 | 44.27 | 44.85 | 215,865 | +0.08(+0.18%) |
Jul 17, 2017 | 44.97 | 46.20 | 44.65 | 44.77 | 383,063 | -0.21(-0.47%) |
Jul 14, 2017 | 44.82 | 45.03 | 44.11 | 44.98 | 561,635 | +0.20(+0.45%) |
Jul 13, 2017 | 45.00 | 45.92 | 44.41 | 44.78 | 390,856 | +0.36(+0.81%) |
Jul 12, 2017 | 44.62 | 44.94 | 44.23 | 44.42 | 276,053 | +0.36(+0.82%) |
Jul 11, 2017 | 44.15 | 44.54 | 43.33 | 44.06 | 365,316 | -0.10(-0.23%) |
Jul 10, 2017 | 43.84 | 44.55 | 43.40 | 44.16 | 442,483 | +0.27(+0.62%) |
Jul 07, 2017 | 42.38 | 44.80 | 42.33 | 43.89 | 743,038 | +1.64(+3.88%) |
Jul 06, 2017 | 42.06 | 42.64 | 41.91 | 42.25 | 354,479 | -0.49(-1.15%) |
Jul 05, 2017 | 42.99 | 43.59 | 41.88 | 42.74 | 410,337 | -0.21(-0.49%) |