Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 61.05 | 63.70 | 59.60 | 59.85 | 2,051,380 | -1.20(-1.97%) |
Jul 30, 2018 | 63.75 | 64.50 | 59.55 | 61.05 | 2,741,574 | -2.80(-4.39%) |
Jul 27, 2018 | 66.10 | 66.50 | 63.50 | 63.85 | 1,275,800 | -2.05(-3.11%) |
Jul 26, 2018 | 66.55 | 67.00 | 65.25 | 65.90 | 1,042,875 | -1.00(-1.49%) |
Jul 25, 2018 | 64.90 | 67.45 | 64.45 | 66.90 | 3,352,112 | +3.20(+5.02%) |
Jul 24, 2018 | 67.40 | 68.22 | 62.85 | 63.70 | 3,659,356 | -5.85(-8.41%) |
Jul 23, 2018 | 68.55 | 70.17 | 67.75 | 69.55 | 823,892 | +1.00(+1.46%) |
Jul 20, 2018 | 70.40 | 68.35 | 68.55 | 1,134,322 | -1.85(-2.63%) | |
Jul 19, 2018 | 69.55 | 71.30 | 69.33 | 70.40 | 1,511,760 | +1.25(+1.81%) |
Jul 18, 2018 | 68.75 | 69.50 | 67.40 | 69.15 | 833,945 | +0.85(+1.24%) |
Jul 17, 2018 | 67.25 | 69.60 | 67.10 | 68.30 | 1,892,591 | +1.25(+1.86%) |
Jul 16, 2018 | 66.05 | 67.15 | 65.42 | 67.05 | 983,564 | +0.95(+1.44%) |
Jul 13, 2018 | 66.15 | 67.85 | 65.87 | 66.10 | 1,087,728 | +0.65(+0.99%) |
Jul 12, 2018 | 63.60 | 65.75 | 63.35 | 65.45 | 1,372,144 | +2.75(+4.39%) |
Jul 11, 2018 | 62.05 | 63.25 | 61.80 | 62.70 | 796,928 | +0.50(+0.80%) |
Jul 10, 2018 | 65.20 | 65.65 | 61.45 | 62.20 | 1,481,371 | -2.95(-4.53%) |
Jul 09, 2018 | 64.55 | 65.30 | 62.91 | 65.15 | 1,524,396 | +1.80(+2.84%) |
Jul 06, 2018 | 62.70 | 63.55 | 61.60 | 63.35 | 709,432 | +0.55(+0.88%) |
Jul 05, 2018 | 60.40 | 62.98 | 60.05 | 62.80 | 1,093,202 | +2.95(+4.93%) |
Jul 03, 2018 | 59.85 | 59.85 | 59.85 | 0 | +0.45(+0.76%) | |
Jul 02, 2018 | 57.50 | 59.75 | 57.40 | 59.40 | 969,319 | +1.35(+2.33%) |
Jun 29, 2018 | 59.25 | 57.80 | 58.05 | 747,294 | +0.35(+0.61%) | |
Jun 28, 2018 | 55.25 | 58.05 | 54.90 | 57.70 | 1,498,050 | +2.00(+3.59%) |
Jun 27, 2018 | 59.50 | 60.10 | 55.45 | 55.70 | 1,745,888 | -3.95(-6.62%) |
Jun 26, 2018 | 59.75 | 60.60 | 59.30 | 59.65 | 1,231,136 | +0.10(+0.17%) |
Jun 25, 2018 | 61.05 | 61.65 | 58.70 | 59.55 | 1,254,347 | -2.05(-3.33%) |
Jun 22, 2018 | 61.75 | 61.95 | 59.75 | 61.60 | 1,327,084 | +0.15(+0.24%) |
Jun 21, 2018 | 62.50 | 62.57 | 60.50 | 61.45 | 1,465,973 | -0.90(-1.44%) |
Jun 20, 2018 | 61.05 | 63.65 | 61.05 | 62.35 | 1,255,494 | +1.90(+3.14%) |
Jun 19, 2018 | 61.50 | 62.50 | 58.95 | 60.45 | 1,558,087 | -1.70(-2.74%) |
Jun 18, 2018 | 60.85 | 63.05 | 60.50 | 62.15 | 1,760,690 | +1.30(+2.14%) |
Jun 15, 2018 | 61.55 | 60.60 | 60.85 | 1,409,823 | +0.25(+0.41%) | |
Jun 14, 2018 | 59.20 | 60.80 | 58.75 | 60.60 | 1,143,686 | +1.55(+2.62%) |
Jun 13, 2018 | 58.20 | 59.75 | 56.95 | 59.05 | 2,284,415 | +2.35(+4.14%) |
Jun 12, 2018 | 54.85 | 58.15 | 54.60 | 56.70 | 1,588,536 | +2.00(+3.66%) |
Jun 11, 2018 | 53.70 | 54.77 | 53.27 | 54.70 | 1,103,769 | +1.10(+2.05%) |
Jun 08, 2018 | 53.30 | 54.90 | 52.35 | 53.60 | 1,098,283 | +0.60(+1.13%) |
Jun 07, 2018 | 54.70 | 54.80 | 51.33 | 53.00 | 1,190,186 | -1.30(-2.39%) |
Jun 06, 2018 | 54.30 | 2,168,530 | +0.50(+0.93%) | |||
Jun 05, 2018 | 52.95 | 54.25 | 52.70 | 53.80 | 2,092,823 | +1.90(+3.66%) |
Jun 04, 2018 | 51.25 | 52.60 | 50.75 | 51.90 | 1,241,485 | +1.10(+2.17%) |
Jun 01, 2018 | 51.15 | 51.50 | 50.20 | 50.80 | 574,418 | -0.10(-0.20%) |
May 31, 2018 | 51.40 | 51.50 | 50.50 | 50.90 | 664,204 | -0.30(-0.59%) |
May 30, 2018 | 51.00 | 51.90 | 50.88 | 51.20 | 757,530 | +0.40(+0.79%) |
May 29, 2018 | 50.25 | 50.90 | 49.85 | 50.80 | 979,005 | +0.10(+0.20%) |
May 25, 2018 | 50.70 | 50.70 | 50.70 | 0 | +0.10(+0.20%) | |
May 24, 2018 | 50.00 | 50.62 | 49.40 | 50.60 | 673,320 | +0.75(+1.50%) |
May 23, 2018 | 49.40 | 50.30 | 49.25 | 49.85 | 756,533 | +0.25(+0.50%) |
May 22, 2018 | 49.95 | 50.45 | 49.50 | 49.60 | 618,554 | -0.30(-0.60%) |
May 21, 2018 | 49.85 | 50.60 | 49.55 | 49.90 | 595,978 | +0.55(+1.11%) |
May 18, 2018 | 48.95 | 49.45 | 48.45 | 49.35 | 755,793 | +0.65(+1.33%) |
May 17, 2018 | 49.50 | 49.60 | 48.05 | 48.70 | 767,772 | -0.75(-1.52%) |
May 16, 2018 | 49.20 | 49.85 | 49.05 | 49.45 | 743,810 | +0.40(+0.82%) |
May 15, 2018 | 48.00 | 49.63 | 48.00 | 49.05 | 1,138,641 | +0.55(+1.13%) |
May 14, 2018 | 48.25 | 49.45 | 48.10 | 48.50 | 688,014 | +0.65(+1.36%) |
May 11, 2018 | 46.85 | 48.05 | 46.17 | 47.85 | 902,484 | +0.85(+1.81%) |
May 10, 2018 | 46.70 | 47.15 | 45.40 | 47.00 | 1,145,845 | +0.35(+0.75%) |
May 09, 2018 | 45.15 | 47.10 | 45.10 | 46.65 | 1,317,964 | +1.35(+2.98%) |
May 08, 2018 | 44.30 | 45.70 | 43.85 | 45.30 | 1,893,916 | +0.95(+2.14%) |
May 07, 2018 | 42.35 | 44.45 | 42.05 | 44.35 | 1,402,613 | +2.15(+5.09%) |
May 04, 2018 | 41.25 | 42.40 | 40.00 | 42.20 | 2,228,012 | +0.50(+1.20%) |
May 03, 2018 | 44.50 | 44.80 | 41.50 | 41.70 | 2,385,437 | -3.75(-8.25%) |
May 02, 2018 | 43.10 | 46.80 | 42.50 | 45.45 | 2,860,161 | +2.75(+6.44%) |
May 01, 2018 | 43.00 | 43.20 | 42.30 | 42.70 | 1,162,246 | -0.30(-0.70%) |
Apr 30, 2018 | 43.10 | 43.40 | 42.80 | 43.00 | 706,749 | +0.00(+0.00%) |
Apr 27, 2018 | 42.40 | 43.15 | 42.15 | 43.00 | 542,217 | +0.90(+2.14%) |
Apr 26, 2018 | 41.00 | 42.50 | 40.65 | 42.10 | 544,475 | +1.45(+3.57%) |
Apr 25, 2018 | 41.25 | 41.70 | 40.35 | 40.65 | 612,660 | -0.50(-1.22%) |
Apr 24, 2018 | 42.80 | 42.85 | 40.95 | 41.15 | 1,071,815 | -1.40(-3.29%) |
Apr 23, 2018 | 42.80 | 43.00 | 42.05 | 42.55 | 356,682 | -0.20(-0.47%) |
Apr 20, 2018 | 42.75 | 43.30 | 42.25 | 42.75 | 440,885 | -0.30(-0.70%) |
Apr 19, 2018 | 42.50 | 43.35 | 42.25 | 43.05 | 503,941 | +0.40(+0.94%) |
Apr 18, 2018 | 42.65 | 43.35 | 42.55 | 42.65 | 597,435 | +0.15(+0.35%) |
Apr 17, 2018 | 41.90 | 42.65 | 41.49 | 42.50 | 546,124 | +0.85(+2.04%) |
Apr 16, 2018 | 41.50 | 41.83 | 40.75 | 41.65 | 379,228 | +0.50(+1.22%) |
Apr 13, 2018 | 41.95 | 42.00 | 40.20 | 41.15 | 491,775 | -0.30(-0.72%) |
Apr 12, 2018 | 40.30 | 41.92 | 40.23 | 41.45 | 592,898 | +1.35(+3.37%) |
Apr 11, 2018 | 39.40 | 41.05 | 39.40 | 40.10 | 498,511 | +0.40(+1.01%) |
Apr 10, 2018 | 39.45 | 40.00 | 38.20 | 39.70 | 927,826 | +1.00(+2.58%) |
Apr 09, 2018 | 39.60 | 39.70 | 38.50 | 38.70 | 743,888 | -0.45(-1.15%) |
Apr 06, 2018 | 41.25 | 41.73 | 38.65 | 39.15 | 748,350 | -2.25(-5.43%) |
Apr 05, 2018 | 40.80 | 42.02 | 40.48 | 41.40 | 780,229 | +0.65(+1.60%) |
Apr 04, 2018 | 39.25 | 40.90 | 39.25 | 40.75 | 709,698 | +0.75(+1.88%) |
Apr 03, 2018 | 38.70 | 40.15 | 38.70 | 40.00 | 616,456 | +1.50(+3.90%) |
Apr 02, 2018 | 40.30 | 40.50 | 38.15 | 38.50 | 963,337 | -1.80(-4.47%) |
Mar 29, 2018 | 40.30 | 40.30 | 40.30 | 0 | +1.15(+2.94%) | |
Mar 28, 2018 | 41.50 | 41.90 | 38.95 | 39.15 | 1,109,090 | -2.00(-4.86%) |
Mar 27, 2018 | 43.65 | 43.85 | 40.75 | 41.15 | 895,430 | -2.45(-5.62%) |
Mar 26, 2018 | 43.00 | 43.75 | 42.30 | 43.60 | 759,161 | +1.30(+3.07%) |
Mar 23, 2018 | 42.90 | 42.90 | 41.80 | 42.30 | 727,022 | -0.40(-0.94%) |
Mar 22, 2018 | 42.85 | 44.40 | 42.55 | 42.70 | 932,710 | -0.40(-0.93%) |
Mar 21, 2018 | 41.90 | 43.55 | 41.75 | 43.10 | 1,004,953 | +1.30(+3.11%) |
Mar 20, 2018 | 41.75 | 42.55 | 41.65 | 41.80 | 490,332 | +0.25(+0.60%) |
Mar 19, 2018 | 41.10 | 41.90 | 40.90 | 41.55 | 910,216 | +0.30(+0.73%) |
Mar 16, 2018 | 42.30 | 42.75 | 41.25 | 41.25 | 1,376,672 | -1.25(-2.94%) |
Mar 15, 2018 | 41.90 | 42.77 | 40.75 | 42.50 | 831,077 | -0.45(-1.05%) |
Mar 14, 2018 | 43.20 | 43.40 | 42.80 | 42.95 | 1,030,367 | +0.15(+0.35%) |
Mar 13, 2018 | 43.40 | 43.85 | 42.25 | 42.80 | 768,734 | -0.45(-1.04%) |
Mar 12, 2018 | 43.45 | 43.65 | 42.90 | 43.25 | 743,195 | +0.10(+0.23%) |
Mar 09, 2018 | 43.40 | 43.65 | 42.70 | 43.15 | 1,111,739 | +0.10(+0.23%) |
Mar 08, 2018 | 44.20 | 44.65 | 42.65 | 43.05 | 1,142,386 | -1.00(-2.27%) |
Mar 07, 2018 | 44.35 | 42.35 | 44.05 | 1,134,210 | +0.60(+1.38%) | |
Mar 06, 2018 | 41.80 | 43.67 | 41.25 | 43.45 | 1,195,854 | +1.50(+3.58%) |
Mar 05, 2018 | 41.75 | 41.95 | 39.58 | 41.95 | 1,678,689 | +0.00(+0.00%) |
Mar 02, 2018 | 38.25 | 42.12 | 38.05 | 41.95 | 1,725,196 | +3.40(+8.82%) |
Mar 01, 2018 | 40.35 | 40.45 | 37.85 | 38.55 | 1,119,619 | -1.55(-3.87%) |
Feb 28, 2018 | 36.60 | 41.00 | 36.60 | 40.10 | 2,205,922 | +2.80(+7.51%) |
Feb 27, 2018 | 38.35 | 38.75 | 37.15 | 37.30 | 1,125,505 | -1.25(-3.24%) |
Feb 26, 2018 | 38.20 | 38.65 | 36.60 | 38.55 | 936,517 | +0.60(+1.58%) |
Feb 23, 2018 | 39.10 | 39.50 | 37.35 | 37.95 | 881,762 | -0.85(-2.19%) |
Feb 22, 2018 | 38.80 | 1,270,204 | +0.15(+0.39%) | |||
Feb 21, 2018 | 37.75 | 39.95 | 37.75 | 38.65 | 1,138,391 | +0.90(+2.38%) |
Feb 20, 2018 | 36.90 | 39.40 | 36.40 | 37.75 | 1,250,155 | +0.60(+1.62%) |
Feb 16, 2018 | 37.15 | 37.15 | 37.15 | 0 | +0.25(+0.68%) | |
Feb 15, 2018 | 36.10 | 37.10 | 35.75 | 36.90 | 996,669 | +1.15(+3.22%) |
Feb 14, 2018 | 33.90 | 36.05 | 33.75 | 35.75 | 931,420 | +1.60(+4.69%) |
Feb 13, 2018 | 33.60 | 34.25 | 33.45 | 34.15 | 549,027 | +0.35(+1.04%) |
Feb 12, 2018 | 33.15 | 34.50 | 33.00 | 33.80 | 743,397 | +0.85(+2.58%) |
Feb 09, 2018 | 33.40 | 33.73 | 31.80 | 32.95 | 1,092,266 | -0.10(-0.30%) |
Feb 08, 2018 | 34.15 | 34.51 | 33.00 | 33.05 | 989,455 | -1.05(-3.08%) |
Feb 07, 2018 | 34.50 | 34.80 | 33.45 | 34.10 | 969,747 | -0.60(-1.73%) |
Feb 06, 2018 | 33.05 | 34.75 | 32.50 | 34.70 | 1,122,032 | +0.38(+1.09%) |
Feb 05, 2018 | 35.00 | 35.45 | 33.55 | 34.33 | 813,111 | -0.97(-2.76%) |
Feb 02, 2018 | 36.60 | 37.20 | 35.25 | 35.30 | 1,346,196 | -1.75(-4.72%) |
Feb 01, 2018 | 37.25 | 37.50 | 36.25 | 37.05 | 959,659 | -0.35(-0.94%) |
Jan 31, 2018 | 36.60 | 38.15 | 36.35 | 37.40 | 1,678,368 | +1.10(+3.03%) |
Jan 30, 2018 | 35.90 | 36.92 | 35.80 | 36.30 | 1,094,015 | +0.20(+0.55%) |
Jan 29, 2018 | 36.40 | 36.40 | 35.60 | 36.10 | 770,150 | -0.40(-1.10%) |
Jan 26, 2018 | 36.00 | 36.95 | 35.45 | 36.50 | 1,387,926 | +1.20(+3.40%) |
Jan 25, 2018 | 35.10 | 35.50 | 34.80 | 35.30 | 855,100 | +0.40(+1.15%) |
Jan 24, 2018 | 34.70 | 35.05 | 34.05 | 34.90 | 898,452 | +0.35(+1.01%) |
Jan 23, 2018 | 32.75 | 34.95 | 32.70 | 34.55 | 1,476,212 | +1.80(+5.50%) |
Jan 22, 2018 | 32.80 | 32.95 | 31.45 | 32.75 | 1,677,721 | +0.10(+0.31%) |
Jan 19, 2018 | 31.30 | 32.95 | 30.88 | 32.65 | 1,601,562 | +1.35(+4.31%) |
Jan 18, 2018 | 32.15 | 32.35 | 31.10 | 31.30 | 1,316,745 | -1.15(-3.54%) |
Jan 17, 2018 | 33.15 | 33.20 | 31.60 | 32.45 | 1,122,153 | -0.30(-0.92%) |
Jan 16, 2018 | 32.80 | 33.10 | 32.25 | 32.75 | 1,036,301 | +0.10(+0.31%) |
Jan 12, 2018 | 32.65 | 32.65 | 32.65 | 0 | -0.55(-1.66%) | |
Jan 11, 2018 | 33.25 | 33.80 | 33.05 | 33.20 | 1,115,154 | +0.10(+0.30%) |
Jan 10, 2018 | 34.10 | 32.70 | 33.10 | 1,983,592 | -1.40(-4.06%) | |
Jan 09, 2018 | 36.25 | 36.70 | 34.00 | 34.50 | 1,288,756 | -1.55(-4.30%) |
Jan 08, 2018 | 35.95 | 36.50 | 33.65 | 36.05 | 2,553,818 | -1.45(-3.87%) |
Jan 05, 2018 | 37.50 | 38.25 | 36.95 | 37.50 | 970,978 | +0.30(+0.81%) |
Jan 04, 2018 | 37.35 | 38.40 | 36.70 | 37.20 | 1,137,764 | +0.35(+0.95%) |
Jan 03, 2018 | 36.25 | 37.38 | 36.00 | 36.85 | 783,717 | +0.65(+1.80%) |
Jan 02, 2018 | 35.05 | 36.45 | 35.05 | 36.20 | 783,896 | +1.35(+3.87%) |
Dec 29, 2017 | 34.85 | 34.85 | 34.85 | 0 | -0.60(-1.69%) | |
Dec 28, 2017 | 35.60 | 35.70 | 35.15 | 35.45 | 347,490 | -0.15(-0.42%) |
Dec 27, 2017 | 36.00 | 36.62 | 35.25 | 35.60 | 396,281 | -0.30(-0.84%) |
Dec 26, 2017 | 35.00 | 36.50 | 34.75 | 35.90 | 615,690 | +0.70(+1.99%) |
Dec 22, 2017 | 35.50 | 35.60 | 35.00 | 35.20 | 497,235 | +0.00(+0.00%) |
Dec 21, 2017 | 35.60 | 36.00 | 35.00 | 35.20 | 470,300 | -0.40(-1.12%) |
Dec 20, 2017 | 35.80 | 36.10 | 35.20 | 35.60 | 438,119 | +0.00(+0.00%) |
Dec 19, 2017 | 36.55 | 37.00 | 35.50 | 35.60 | 1,062,830 | -0.75(-2.06%) |
Dec 18, 2017 | 36.40 | 36.60 | 35.40 | 36.35 | 1,074,960 | +0.40(+1.11%) |
Dec 15, 2017 | 34.20 | 36.20 | 34.05 | 35.95 | 1,522,462 | +1.95(+5.74%) |
Dec 14, 2017 | 34.80 | 35.15 | 33.95 | 34.00 | 688,171 | -0.65(-1.88%) |
Dec 13, 2017 | 33.30 | 35.40 | 33.05 | 34.65 | 797,814 | +1.40(+4.21%) |
Dec 12, 2017 | 32.50 | 33.70 | 32.45 | 33.25 | 578,455 | +0.95(+2.94%) |
Dec 11, 2017 | 33.90 | 34.03 | 32.20 | 32.30 | 631,930 | -1.25(-3.73%) |
Dec 08, 2017 | 33.55 | 34.35 | 32.85 | 33.55 | 1,198,527 | +0.00(+0.00%) |
Dec 07, 2017 | 33.67 | 34.20 | 31.80 | 1,475,094 | +0.00(+0.00%) | |
Dec 06, 2017 | 32.70 | 32.80 | 30.85 | 31.50 | 2,065,010 | -1.30(-3.96%) |
Dec 05, 2017 | 33.75 | 34.35 | 32.62 | 32.80 | 2,395,122 | -0.80(-2.38%) |
Dec 04, 2017 | 36.30 | 36.45 | 33.35 | 33.60 | 1,234,816 | -2.10(-5.88%) |
Dec 01, 2017 | 37.00 | 37.00 | 35.20 | 35.70 | 1,236,008 | -1.40(-3.77%) |
Nov 30, 2017 | 35.10 | 37.90 | 34.85 | 37.10 | 3,455,169 | +1.55(+4.36%) |
Nov 29, 2017 | 37.23 | 34.85 | 35.55 | 2,512,361 | -1.20(-3.27%) | |
Nov 28, 2017 | 36.85 | 37.10 | 35.65 | 36.75 | 1,139,591 | +0.00(+0.00%) |
Nov 27, 2017 | 35.45 | 36.90 | 34.88 | 36.75 | 1,434,597 | +1.50(+4.26%) |
Nov 24, 2017 | 34.85 | 35.85 | 34.75 | 35.25 | 833,891 | +1.25(+3.68%) |
Nov 22, 2017 | 33.60 | 34.60 | 33.25 | 34.00 | 1,039,749 | +0.40(+1.19%) |
Nov 21, 2017 | 30.90 | 33.75 | 30.90 | 33.60 | 2,748,798 | +3.20(+10.53%) |
Nov 20, 2017 | 28.70 | 30.70 | 28.15 | 30.40 | 1,820,405 | +2.00(+7.04%) |
Nov 17, 2017 | 28.65 | 29.30 | 28.30 | 28.40 | 920,054 | -0.30(-1.05%) |
Nov 16, 2017 | 28.45 | 29.25 | 28.00 | 28.70 | 895,390 | +0.65(+2.32%) |
Nov 15, 2017 | 28.00 | 28.40 | 27.30 | 28.05 | 1,254,331 | -0.25(-0.88%) |
Nov 14, 2017 | 29.30 | 29.55 | 28.20 | 28.30 | 1,134,288 | -1.10(-3.74%) |
Nov 13, 2017 | 28.80 | 29.55 | 28.42 | 29.40 | 662,354 | +0.40(+1.38%) |
Nov 10, 2017 | 29.45 | 29.60 | 28.30 | 29.00 | 699,847 | -0.65(-2.19%) |
Nov 09, 2017 | 29.90 | 30.10 | 29.05 | 29.65 | 812,514 | +0.05(+0.17%) |
Nov 08, 2017 | 31.05 | 31.39 | 29.25 | 29.60 | 1,231,537 | -1.75(-5.58%) |
Nov 07, 2017 | 31.25 | 31.65 | 30.80 | 31.35 | 798,129 | +0.10(+0.32%) |
Nov 06, 2017 | 32.30 | 32.80 | 31.10 | 31.25 | 634,859 | -1.25(-3.85%) |
Nov 03, 2017 | 32.15 | 32.85 | 31.65 | 32.50 | 708,993 | +0.45(+1.40%) |
Nov 02, 2017 | 30.10 | 34.35 | 30.00 | 32.05 | 2,496,060 | +1.25(+4.06%) |
Nov 01, 2017 | 33.35 | 33.90 | 30.40 | 30.80 | 1,808,977 | -2.25(-6.81%) |
Oct 31, 2017 | 32.10 | 33.25 | 31.90 | 33.05 | 817,997 | +1.05(+3.28%) |
Oct 30, 2017 | 33.00 | 33.00 | 31.40 | 32.00 | 503,443 | -1.00(-3.03%) |
Oct 27, 2017 | 31.90 | 33.25 | 31.80 | 33.00 | 801,974 | +1.25(+3.94%) |
Oct 26, 2017 | 31.80 | 32.28 | 31.65 | 31.75 | 536,485 | -0.25(-0.78%) |
Oct 25, 2017 | 32.55 | 32.95 | 31.90 | 32.00 | 884,261 | -0.95(-2.88%) |
Oct 24, 2017 | 33.25 | 33.50 | 32.50 | 32.95 | 629,954 | -0.25(-0.75%) |
Oct 23, 2017 | 34.35 | 34.70 | 33.00 | 33.20 | 629,045 | -1.05(-3.07%) |
Oct 20, 2017 | 34.40 | 34.90 | 34.15 | 34.25 | 608,687 | +0.20(+0.59%) |
Oct 19, 2017 | 34.20 | 34.50 | 33.70 | 34.05 | 518,966 | -0.25(-0.73%) |
Oct 18, 2017 | 34.00 | 34.55 | 33.83 | 34.30 | 695,102 | +0.30(+0.88%) |
Oct 17, 2017 | 32.60 | 34.20 | 32.60 | 34.00 | 1,027,058 | +1.30(+3.98%) |
Oct 16, 2017 | 32.05 | 32.80 | 31.40 | 32.70 | 687,312 | +0.55(+1.71%) |
Oct 13, 2017 | 32.60 | 32.85 | 31.70 | 32.15 | 615,585 | -0.70(-2.13%) |
Oct 12, 2017 | 32.30 | 33.35 | 32.30 | 32.85 | 543,082 | +0.55(+1.70%) |
Oct 11, 2017 | 32.35 | 32.85 | 32.15 | 32.30 | 651,877 | +0.00(+0.00%) |
Oct 10, 2017 | 33.75 | 33.90 | 31.70 | 32.30 | 852,058 | -1.30(-3.87%) |
Oct 09, 2017 | 34.35 | 34.70 | 33.50 | 33.60 | 537,634 | -0.75(-2.18%) |
Oct 06, 2017 | 34.25 | 34.60 | 33.90 | 34.35 | 438,150 | +0.00(+0.00%) |
Oct 05, 2017 | 34.90 | 34.90 | 34.05 | 34.35 | 432,295 | -0.45(-1.29%) |
Oct 04, 2017 | 34.70 | 35.00 | 34.05 | 34.80 | 489,640 | +0.10(+0.29%) |
Oct 03, 2017 | 34.30 | 34.85 | 34.10 | 34.70 | 724,921 | +0.50(+1.46%) |
Oct 02, 2017 | 33.15 | 34.25 | 32.80 | 34.20 | 630,908 | +1.05(+3.17%) |
Sep 29, 2017 | 33.00 | 33.70 | 32.75 | 33.15 | 692,599 | +0.50(+1.53%) |
Sep 28, 2017 | 31.75 | 32.70 | 31.05 | 32.65 | 719,528 | +1.30(+4.15%) |
Sep 27, 2017 | 31.35 | 32.70 | 31.30 | 31.35 | 949,559 | +0.25(+0.80%) |
Sep 26, 2017 | 31.50 | 31.75 | 31.05 | 31.10 | 552,694 | -0.35(-1.11%) |
Sep 25, 2017 | 32.60 | 32.60 | 31.25 | 31.45 | 981,929 | -1.25(-3.82%) |
Sep 22, 2017 | 31.75 | 33.20 | 31.05 | 32.70 | 1,421,284 | +1.00(+3.15%) |
Sep 21, 2017 | 30.80 | 32.15 | 30.35 | 31.70 | 1,466,524 | +0.80(+2.59%) |
Sep 20, 2017 | 31.35 | 31.75 | 29.70 | 30.90 | 2,179,059 | -0.45(-1.44%) |
Sep 19, 2017 | 33.40 | 33.50 | 31.25 | 31.35 | 2,356,458 | -2.15(-6.42%) |
Sep 18, 2017 | 34.55 | 35.00 | 32.70 | 33.50 | 3,018,289 | -2.45(-6.82%) |
Sep 15, 2017 | 37.10 | 37.15 | 35.15 | 35.95 | 1,974,434 | -1.05(-2.84%) |
Sep 14, 2017 | 34.65 | 37.55 | 34.65 | 37.00 | 2,386,708 | +2.30(+6.63%) |
Sep 13, 2017 | 33.90 | 35.45 | 33.75 | 34.70 | 2,667,042 | +0.70(+2.06%) |
Sep 12, 2017 | 33.50 | 34.00 | 33.10 | 34.00 | 707,444 | +0.25(+0.74%) |
Sep 11, 2017 | 33.70 | 34.35 | 33.45 | 33.75 | 754,919 | +0.75(+2.27%) |
Sep 08, 2017 | 31.70 | 33.58 | 31.70 | 33.00 | 1,479,161 | +1.25(+3.94%) |
Sep 07, 2017 | 33.15 | 33.47 | 31.70 | 31.75 | 1,277,056 | -1.25(-3.79%) |
Sep 06, 2017 | 33.40 | 33.40 | 32.70 | 33.00 | 266,016 | -0.20(-0.60%) |
Sep 05, 2017 | 34.20 | 34.45 | 33.15 | 33.20 | 682,686 | -1.15(-3.35%) |
Sep 01, 2017 | 33.55 | 34.48 | 33.30 | 34.35 | 993,566 | +0.80(+2.38%) |
Aug 31, 2017 | 33.35 | 33.95 | 33.25 | 33.55 | 785,249 | +0.30(+0.90%) |
Aug 30, 2017 | 33.35 | 33.55 | 33.00 | 33.25 | 717,195 | -0.15(-0.45%) |
Aug 29, 2017 | 32.15 | 33.60 | 31.85 | 33.40 | 1,013,785 | +0.75(+2.30%) |
Aug 28, 2017 | 30.10 | 34.25 | 29.85 | 32.65 | 2,038,029 | +2.80(+9.38%) |
Aug 25, 2017 | 30.00 | 30.52 | 29.30 | 29.85 | 658,907 | -0.10(-0.33%) |
Aug 24, 2017 | 29.30 | 30.10 | 29.00 | 29.95 | 525,288 | +0.70(+2.39%) |
Aug 23, 2017 | 28.95 | 29.60 | 28.90 | 29.25 | 527,014 | +0.15(+0.52%) |
Aug 22, 2017 | 29.20 | 29.80 | 28.60 | 29.10 | 753,524 | +0.15(+0.52%) |
Aug 21, 2017 | 29.55 | 29.80 | 28.80 | 28.95 | 449,599 | -0.55(-1.86%) |
Aug 18, 2017 | 29.65 | 30.27 | 29.30 | 29.50 | 485,628 | -0.65(-2.16%) |
Aug 17, 2017 | 30.10 | 30.65 | 30.00 | 30.15 | 473,382 | +0.10(+0.33%) |
Aug 16, 2017 | 31.35 | 31.75 | 29.80 | 30.05 | 566,757 | -1.15(-3.69%) |
Aug 15, 2017 | 30.70 | 31.55 | 30.40 | 31.20 | 512,598 | +0.50(+1.63%) |
Aug 14, 2017 | 30.75 | 30.85 | 30.10 | 30.70 | 536,294 | +0.35(+1.15%) |
Aug 11, 2017 | 30.60 | 31.65 | 30.35 | 30.35 | 682,680 | -0.35(-1.14%) |
Aug 10, 2017 | 31.65 | 31.65 | 29.98 | 30.70 | 903,287 | -1.25(-3.91%) |
Aug 09, 2017 | 32.35 | 32.75 | 31.85 | 31.95 | 989,826 | -0.70(-2.14%) |
Aug 08, 2017 | 31.70 | 33.10 | 31.70 | 32.65 | 883,985 | +0.95(+3.00%) |
Aug 07, 2017 | 30.80 | 31.85 | 30.65 | 31.70 | 877,316 | +0.80(+2.59%) |
Aug 04, 2017 | 30.50 | 31.55 | 29.75 | 30.90 | 1,348,105 | +0.65(+2.15%) |
Aug 03, 2017 | 30.95 | 33.40 | 30.12 | 30.25 | 2,423,806 | -0.50(-1.63%) |
Aug 02, 2017 | 32.50 | 33.15 | 30.75 | 30.75 | 1,231,146 | -1.80(-5.53%) |