Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 41.07 | 41.07 | 41.07 | 0 | +0.41(+1.01%) | |
Aug 30, 2018 | 40.67 | 40.67 | 40.18 | 40.66 | 7,229 | -0.76(-1.83%) |
Aug 29, 2018 | 41.86 | 41.86 | 41.42 | 41.42 | 9,087 | +0.35(+0.85%) |
Aug 28, 2018 | 41.21 | 41.87 | 40.99 | 41.07 | 13,059 | -0.64(-1.53%) |
Aug 27, 2018 | 41.67 | 41.71 | 41.58 | 41.71 | 10,605 | +1.11(+2.73%) |
Aug 24, 2018 | 40.88 | 40.88 | 40.60 | 40.60 | 2,900 | +0.18(+0.45%) |
Aug 23, 2018 | 40.69 | 40.69 | 40.12 | 40.42 | 35,708 | -0.54(-1.32%) |
Aug 22, 2018 | 40.81 | 41.01 | 40.81 | 40.96 | 10,976 | +0.03(+0.07%) |
Aug 21, 2018 | 40.38 | 41.04 | 40.25 | 40.93 | 73,366 | -0.16(-0.39%) |
Aug 20, 2018 | 41.26 | 41.26 | 41.02 | 41.09 | 2,832 | +0.15(+0.37%) |
Aug 17, 2018 | 40.90 | 40.94 | 40.59 | 40.94 | 2,300 | +0.53(+1.32%) |
Aug 16, 2018 | 40.34 | 40.53 | 40.34 | 40.41 | 2,396 | -0.23(-0.55%) |
Aug 15, 2018 | 40.38 | 40.63 | 40.38 | 40.63 | 1,898 | +0.01(+0.02%) |
Aug 14, 2018 | 40.54 | 40.65 | 40.54 | 40.62 | 1,757 | +1.04(+2.63%) |
Aug 13, 2018 | 39.49 | 39.58 | 39.49 | 39.58 | 2,305 | -0.31(-0.78%) |
Aug 10, 2018 | 39.97 | 39.97 | 39.77 | 39.89 | 4,800 | -1.10(-2.68%) |
Aug 09, 2018 | 41.08 | 41.08 | 40.97 | 40.99 | 4,278 | +0.54(+1.33%) |
Aug 08, 2018 | 40.36 | 40.47 | 40.34 | 40.45 | 13,916 | +0.15(+0.37%) |
Aug 07, 2018 | 40.42 | 41.00 | 39.95 | 40.30 | 25,431 | -0.27(-0.65%) |
Aug 06, 2018 | 40.57 | 40.65 | 40.21 | 40.56 | 10,504 | -0.34(-0.82%) |
Aug 03, 2018 | 40.65 | 41.02 | 40.65 | 40.90 | 4,600 | -0.23(-0.55%) |
Aug 02, 2018 | 41.00 | 41.20 | 40.99 | 41.13 | 7,477 | +0.58(+1.42%) |
Aug 01, 2018 | 40.80 | 40.80 | 40.38 | 40.55 | 11,004 | +0.14(+0.36%) |
Jul 31, 2018 | 40.38 | 40.48 | 40.15 | 40.41 | 5,134 | +0.02(+0.04%) |
Jul 30, 2018 | 40.53 | 40.80 | 40.39 | 40.39 | 7,663 | -0.41(-1.00%) |
Jul 27, 2018 | 40.94 | 40.94 | 40.74 | 40.80 | 9,200 | +0.36(+0.89%) |
Jul 26, 2018 | 40.37 | 40.44 | 40.37 | 40.44 | 1,476 | +0.28(+0.70%) |
Jul 25, 2018 | 39.81 | 40.16 | 39.81 | 40.16 | 11,584 | -0.26(-0.63%) |
Jul 24, 2018 | 40.65 | 40.74 | 40.40 | 40.41 | 9,678 | +0.38(+0.94%) |
Jul 23, 2018 | 40.00 | 40.04 | 39.84 | 40.04 | 7,968 | +0.32(+0.81%) |
Jul 20, 2018 | 39.77 | 39.77 | 39.65 | 39.72 | 9,184 | +0.32(+0.82%) |
Jul 19, 2018 | 39.32 | 39.49 | 39.32 | 39.40 | 9,112 | -0.21(-0.54%) |
Jul 18, 2018 | 39.30 | 39.61 | 39.30 | 39.61 | 12,207 | +0.32(+0.82%) |
Jul 17, 2018 | 39.31 | 39.39 | 39.16 | 39.29 | 16,808 | +0.65(+1.69%) |
Jul 16, 2018 | 38.65 | 38.74 | 38.62 | 38.63 | 8,960 | +0.10(+0.26%) |
Jul 13, 2018 | 37.81 | 38.87 | 37.81 | 38.53 | 7,245 | +0.41(+1.09%) |
Jul 12, 2018 | 38.07 | 38.18 | 37.87 | 38.12 | 15,017 | +0.19(+0.50%) |
Jul 11, 2018 | 37.97 | 38.19 | 37.80 | 37.93 | 9,816 | -1.29(-3.29%) |
Jul 10, 2018 | 39.12 | 39.23 | 38.94 | 39.22 | 15,039 | +0.60(+1.55%) |
Jul 09, 2018 | 38.65 | 38.65 | 38.50 | 38.62 | 18,576 | +0.86(+2.28%) |
Jul 06, 2018 | 37.63 | 37.76 | 37.60 | 37.76 | 22,338 | +0.01(+0.03%) |
Jul 05, 2018 | 37.72 | 37.78 | 37.55 | 37.75 | 12,611 | +0.66(+1.78%) |
Jul 03, 2018 | 37.09 | 37.09 | 37.09 | 0 | -0.81(-2.14%) | |
Jul 02, 2018 | 37.98 | 37.98 | 37.65 | 37.90 | 9,528 | +0.24(+0.65%) |
Jun 29, 2018 | 37.59 | 37.68 | 37.56 | 37.66 | 19,907 | -0.12(-0.32%) |
Jun 28, 2018 | 37.69 | 37.78 | 37.69 | 37.77 | 8,969 | -0.24(-0.63%) |
Jun 27, 2018 | 38.15 | 38.46 | 37.86 | 38.02 | 12,856 | +0.31(+0.84%) |
Jun 26, 2018 | 37.57 | 37.70 | 37.53 | 37.70 | 3,708 | +0.09(+0.24%) |
Jun 25, 2018 | 37.66 | 37.67 | 37.39 | 37.61 | 3,827 | +0.02(+0.05%) |
Jun 22, 2018 | 37.55 | 37.66 | 37.55 | 37.59 | 1,719 | +0.05(+0.13%) |
Jun 21, 2018 | 37.72 | 37.99 | 37.51 | 37.54 | 3,466 | -0.11(-0.29%) |
Jun 20, 2018 | 37.85 | 38.00 | 37.37 | 37.65 | 2,338 | +0.03(+0.08%) |
Jun 19, 2018 | 37.70 | 37.92 | 37.54 | 37.62 | 16,243 | +0.11(+0.29%) |
Jun 18, 2018 | 37.47 | 37.55 | 37.44 | 37.51 | 2,621 | +0.18(+0.48%) |
Jun 15, 2018 | 37.80 | 37.80 | 37.33 | 37.33 | 2,213 | -0.48(-1.27%) |
Jun 14, 2018 | 37.86 | 37.86 | 37.78 | 37.81 | 1,915 | +0.39(+1.04%) |
Jun 13, 2018 | 37.78 | 37.78 | 37.42 | 37.42 | 6,114 | +0.15(+0.40%) |
Jun 12, 2018 | 37.82 | 37.82 | 37.23 | 37.27 | 12,002 | -0.42(-1.11%) |
Jun 11, 2018 | 37.84 | 37.84 | 37.54 | 37.69 | 4,662 | +0.23(+0.61%) |
Jun 08, 2018 | 37.24 | 37.64 | 37.24 | 37.46 | 12,361 | +0.14(+0.38%) |
Jun 07, 2018 | 37.17 | 37.37 | 37.14 | 37.32 | 12,371 | -1.34(-3.47%) |
Jun 06, 2018 | 38.47 | 38.66 | 38.40 | 38.66 | 10,971 | +0.04(+0.10%) |
Jun 05, 2018 | 38.69 | 38.70 | 38.62 | 38.62 | 3,456 | -0.04(-0.11%) |
Jun 04, 2018 | 38.55 | 38.69 | 38.49 | 38.66 | 5,125 | +1.66(+4.48%) |
Jun 01, 2018 | 36.97 | 37.16 | 36.86 | 37.01 | 16,315 | +1.59(+4.47%) |
May 31, 2018 | 35.51 | 35.51 | 35.31 | 35.42 | 12,016 | +0.65(+1.85%) |
May 30, 2018 | 34.75 | 34.84 | 34.20 | 34.77 | 11,928 | +0.14(+0.42%) |
May 29, 2018 | 35.09 | 35.38 | 34.38 | 34.63 | 20,908 | -0.48(-1.37%) |
May 25, 2018 | 35.11 | 35.11 | 35.11 | 0 | +0.65(+1.89%) | |
May 24, 2018 | 34.57 | 34.57 | 34.35 | 34.46 | 4,150 | -0.29(-0.83%) |
May 23, 2018 | 35.00 | 35.00 | 34.63 | 34.75 | 2,589 | -0.45(-1.26%) |
May 22, 2018 | 35.54 | 35.61 | 35.13 | 35.20 | 9,014 | +0.20(+0.56%) |
May 21, 2018 | 35.22 | 35.22 | 35.00 | 35.00 | 2,173 | -0.08(-0.21%) |
May 18, 2018 | 35.02 | 35.12 | 35.02 | 35.08 | 1,653 | -0.15(-0.44%) |
May 17, 2018 | 35.62 | 35.62 | 35.23 | 35.23 | 1,999 | -0.19(-0.54%) |
May 16, 2018 | 35.43 | 35.58 | 35.42 | 35.42 | 2,441 | +0.27(+0.77%) |
May 15, 2018 | 35.32 | 35.37 | 35.14 | 35.15 | 3,627 | -0.46(-1.29%) |
May 14, 2018 | 35.56 | 35.61 | 35.55 | 35.61 | 797 | -0.19(-0.53%) |
May 11, 2018 | 36.45 | 36.45 | 35.42 | 35.80 | 4,160 | -1.10(-2.98%) |
May 10, 2018 | 37.23 | 37.23 | 36.90 | 36.90 | 3,065 | +0.30(+0.82%) |
May 09, 2018 | 36.56 | 36.60 | 36.54 | 36.60 | 2,817 | -0.27(-0.73%) |
May 08, 2018 | 36.88 | 37.01 | 36.87 | 36.87 | 3,438 | -0.15(-0.39%) |
May 07, 2018 | 37.14 | 37.14 | 36.94 | 37.02 | 1,522 | +0.17(+0.48%) |
May 04, 2018 | 36.73 | 36.84 | 36.64 | 36.84 | 4,347 | +0.27(+0.74%) |
May 03, 2018 | 36.57 | 36.57 | 36.57 | 36.57 | 829 | -0.02(-0.04%) |
May 02, 2018 | 36.69 | 36.71 | 36.56 | 36.59 | 2,243 | -0.60(-1.63%) |
May 01, 2018 | 37.26 | 37.26 | 37.07 | 37.19 | 9,059 | -0.26(-0.69%) |
Apr 30, 2018 | 37.55 | 37.65 | 37.45 | 37.45 | 2,826 | -0.13(-0.35%) |
Apr 27, 2018 | 37.91 | 37.91 | 37.53 | 37.58 | 2,045 | -0.07(-0.19%) |
Apr 26, 2018 | 37.57 | 37.80 | 37.52 | 37.66 | 2,263 | +0.09(+0.23%) |
Apr 25, 2018 | 37.55 | 37.57 | 37.49 | 37.57 | 1,565 | +0.72(+1.95%) |
Apr 24, 2018 | 37.50 | 37.50 | 36.85 | 36.85 | 2,345 | +0.16(+0.44%) |
Apr 23, 2018 | 36.72 | 36.80 | 36.69 | 36.69 | 2,136 | -0.41(-1.11%) |
Apr 20, 2018 | 37.08 | 37.13 | 37.06 | 37.10 | 3,438 | -0.14(-0.38%) |
Apr 19, 2018 | 37.48 | 37.48 | 37.24 | 37.24 | 822 | -0.44(-1.17%) |
Apr 18, 2018 | 37.54 | 37.94 | 37.54 | 37.68 | 1,243 | +0.16(+0.43%) |
Apr 17, 2018 | 37.93 | 37.93 | 37.38 | 37.52 | 4,542 | +0.00(+0.00%) |
Apr 16, 2018 | 37.56 | 37.75 | 36.85 | 37.52 | 57,154 | +1.01(+2.77%) |
Apr 13, 2018 | 36.44 | 36.59 | 36.44 | 36.51 | 2,276 | -0.17(-0.46%) |
Apr 12, 2018 | 36.07 | 36.68 | 36.07 | 36.68 | 2,176 | -0.27(-0.73%) |
Apr 11, 2018 | 37.12 | 37.23 | 36.87 | 36.95 | 4,243 | -0.58(-1.55%) |
Apr 10, 2018 | 37.30 | 37.82 | 37.30 | 37.53 | 3,462 | -0.03(-0.09%) |
Apr 09, 2018 | 37.70 | 37.74 | 37.56 | 37.56 | 4,255 | +0.03(+0.09%) |
Apr 06, 2018 | 38.25 | 38.25 | 37.42 | 37.53 | 2,088 | -0.72(-1.88%) |
Apr 05, 2018 | 38.19 | 38.54 | 38.19 | 38.25 | 11,175 | +0.92(+2.46%) |
Apr 04, 2018 | 37.18 | 37.33 | 37.18 | 37.33 | 2,865 | +0.66(+1.80%) |
Apr 03, 2018 | 36.59 | 36.74 | 36.51 | 36.67 | 2,626 | -0.21(-0.57%) |
Apr 02, 2018 | 37.19 | 37.19 | 36.81 | 36.88 | 3,710 | -1.43(-3.73%) |
Mar 29, 2018 | 38.31 | 38.31 | 38.31 | 0 | +0.38(+1.00%) | |
Mar 28, 2018 | 37.90 | 37.93 | 37.66 | 37.93 | 3,513 | +0.03(+0.08%) |
Mar 27, 2018 | 38.21 | 38.21 | 37.70 | 37.90 | 4,939 | -0.24(-0.63%) |
Mar 26, 2018 | 37.99 | 38.14 | 37.97 | 38.14 | 4,605 | +1.25(+3.39%) |
Mar 23, 2018 | 37.33 | 37.33 | 36.89 | 36.89 | 2,401 | -1.18(-3.10%) |
Mar 22, 2018 | 38.07 | 38.07 | 38.07 | 38.07 | 1,936 | -0.05(-0.13%) |
Mar 21, 2018 | 37.80 | 38.23 | 37.80 | 38.12 | 9,363 | +0.04(+0.11%) |
Mar 20, 2018 | 37.96 | 38.16 | 37.96 | 38.08 | 4,079 | +0.39(+1.03%) |
Mar 19, 2018 | 37.92 | 37.92 | 37.53 | 37.69 | 3,417 | -0.78(-2.03%) |
Mar 16, 2018 | 38.81 | 38.81 | 38.40 | 38.47 | 3,481 | -0.52(-1.33%) |
Mar 15, 2018 | 39.00 | 39.05 | 38.89 | 38.99 | 3,028 | -0.08(-0.20%) |
Mar 13, 2018 | 39.07 | 39.07 | 39.07 | 3,090 | +0.41(+1.06%) | |
Mar 12, 2018 | 38.62 | 38.70 | 38.61 | 38.66 | 9,211 | -0.17(-0.44%) |
Mar 09, 2018 | 38.82 | 38.92 | 38.74 | 38.83 | 2,149 | +0.47(+1.23%) |
Mar 08, 2018 | 38.30 | 38.36 | 38.30 | 38.36 | 806 | -0.16(-0.42%) |
Mar 07, 2018 | 38.53 | 38.53 | 38.46 | 38.52 | 1,027 | -0.10(-0.27%) |
Mar 06, 2018 | 38.57 | 38.69 | 38.53 | 38.62 | 2,899 | +0.70(+1.86%) |
Mar 05, 2018 | 37.80 | 37.95 | 37.71 | 37.92 | 1,980 | -0.34(-0.89%) |
Mar 02, 2018 | 37.96 | 38.30 | 37.83 | 38.26 | 17,001 | -0.92(-2.35%) |
Mar 01, 2018 | 39.48 | 39.48 | 39.01 | 39.18 | 5,188 | -0.86(-2.15%) |
Feb 28, 2018 | 40.30 | 40.35 | 40.04 | 40.04 | 1,735 | -0.37(-0.92%) |
Feb 27, 2018 | 40.50 | 40.50 | 40.33 | 40.41 | 3,427 | +0.41(+1.02%) |
Feb 26, 2018 | 39.80 | 40.01 | 39.75 | 40.00 | 6,531 | +1.06(+2.74%) |
Feb 23, 2018 | 38.66 | 38.95 | 38.66 | 38.94 | 5,106 | +0.41(+1.08%) |
Feb 22, 2018 | 38.92 | 38.92 | 38.52 | 38.52 | 39,798 | -0.22(-0.57%) |
Feb 21, 2018 | 39.62 | 39.62 | 38.74 | 38.74 | 12,005 | -0.57(-1.45%) |
Feb 20, 2018 | 39.24 | 39.40 | 39.24 | 39.31 | 4,964 | -0.31(-0.78%) |
Feb 16, 2018 | 39.62 | 39.62 | 39.62 | 0 | +0.61(+1.56%) | |
Feb 15, 2018 | 38.83 | 39.01 | 38.81 | 39.01 | 2,544 | +0.64(+1.67%) |
Feb 14, 2018 | 37.73 | 38.37 | 37.73 | 38.37 | 2,143 | +0.11(+0.29%) |
Feb 13, 2018 | 38.29 | 38.29 | 38.24 | 38.26 | 2,038 | -0.47(-1.21%) |
Feb 12, 2018 | 37.98 | 38.81 | 37.98 | 38.73 | 1,747 | +0.72(+1.90%) |
Feb 09, 2018 | 37.72 | 38.01 | 37.72 | 38.01 | 916 | +0.87(+2.33%) |
Feb 08, 2018 | 37.72 | 37.72 | 36.98 | 37.14 | 12,223 | -0.53(-1.41%) |
Feb 07, 2018 | 37.77 | 37.99 | 37.63 | 37.67 | 13,356 | -0.11(-0.29%) |
Feb 06, 2018 | 37.35 | 37.78 | 37.16 | 37.78 | 2,858 | +0.63(+1.70%) |
Feb 05, 2018 | 38.10 | 37.15 | 37.15 | 2,535 | -0.95(-2.49%) | |
Feb 02, 2018 | 38.28 | 38.28 | 38.09 | 38.10 | 1,237 | -0.35(-0.91%) |
Feb 01, 2018 | 38.46 | 38.54 | 38.46 | 38.45 | 4,910 | -0.09(-0.23%) |
Jan 31, 2018 | 38.54 | 38.63 | 38.45 | 38.54 | 6,310 | -0.45(-1.16%) |
Jan 30, 2018 | 38.96 | 38.99 | 38.96 | 38.99 | 1,395 | +0.02(+0.06%) |
Jan 29, 2018 | 38.86 | 38.97 | 38.82 | 38.97 | 1,568 | -0.41(-1.04%) |
Jan 26, 2018 | 39.30 | 39.40 | 39.28 | 39.38 | 6,520 | +0.63(+1.62%) |
Jan 25, 2018 | 38.85 | 38.87 | 38.75 | 38.75 | 3,289 | -0.39(-0.98%) |
Jan 24, 2018 | 39.17 | 39.17 | 39.01 | 39.14 | 1,289 | -0.07(-0.18%) |
Jan 23, 2018 | 39.25 | 39.25 | 39.07 | 39.21 | 8,955 | +1.06(+2.78%) |
Jan 22, 2018 | 38.03 | 38.15 | 38.03 | 38.15 | 2,132 | +0.15(+0.39%) |
Jan 19, 2018 | 38.05 | 38.05 | 37.94 | 38.00 | 3,824 | -0.27(-0.71%) |
Jan 18, 2018 | 38.32 | 38.32 | 38.21 | 38.27 | 1,725 | -0.12(-0.31%) |
Jan 17, 2018 | 38.29 | 38.40 | 38.29 | 38.39 | 1,497 | +0.25(+0.66%) |
Jan 16, 2018 | 38.33 | 38.36 | 38.14 | 38.14 | 1,749 | -0.20(-0.52%) |
Jan 12, 2018 | 38.34 | 38.34 | 38.34 | 0 | -0.36(-0.93%) | |
Jan 11, 2018 | 39.05 | 39.05 | 38.69 | 38.70 | 14,714 | -0.93(-2.35%) |
Jan 10, 2018 | 40.00 | 40.00 | 39.60 | 39.63 | 13,522 | -0.39(-0.97%) |
Jan 09, 2018 | 40.32 | 40.32 | 39.92 | 40.02 | 2,218 | -0.23(-0.57%) |
Jan 08, 2018 | 40.16 | 40.28 | 39.98 | 40.25 | 6,686 | +0.34(+0.85%) |
Jan 05, 2018 | 40.02 | 40.10 | 39.78 | 39.91 | 6,509 | +0.09(+0.23%) |
Jan 04, 2018 | 39.72 | 40.17 | 39.72 | 39.82 | 5,472 | +0.84(+2.14%) |
Jan 03, 2018 | 38.63 | 39.00 | 38.34 | 38.98 | 2,400 | +0.45(+1.15%) |
Jan 02, 2018 | 38.62 | 38.62 | 38.37 | 38.54 | 3,355 | +0.10(+0.26%) |
Dec 29, 2017 | 38.44 | 38.44 | 38.44 | 0 | +0.22(+0.59%) | |
Dec 28, 2017 | 38.56 | 38.56 | 38.20 | 38.22 | 2,207 | -0.09(-0.23%) |
Dec 27, 2017 | 38.32 | 38.39 | 38.21 | 38.30 | 3,816 | +0.34(+0.88%) |
Dec 26, 2017 | 37.97 | 37.97 | 37.97 | 37.97 | 481 | -0.31(-0.81%) |
Dec 22, 2017 | 38.27 | 38.30 | 38.25 | 38.28 | 2,571 | +0.04(+0.10%) |
Dec 21, 2017 | 38.35 | 38.36 | 38.24 | 38.24 | 1,442 | +0.60(+1.59%) |
Dec 19, 2017 | 37.64 | 37.64 | 37.64 | 411 | -0.06(-0.16%) | |
Dec 18, 2017 | 37.69 | 37.70 | 37.66 | 37.70 | 1,556 | +0.20(+0.53%) |
Dec 15, 2017 | 37.33 | 37.50 | 37.33 | 37.50 | 3,731 | +0.10(+0.27%) |
Dec 14, 2017 | 37.45 | 37.53 | 37.40 | 37.40 | 2,137 | -0.28(-0.74%) |
Dec 13, 2017 | 37.64 | 37.68 | 37.43 | 37.68 | 2,310 | -0.01(-0.03%) |
Dec 12, 2017 | 37.05 | 37.91 | 37.05 | 37.69 | 2,028 | -0.40(-1.06%) |
Dec 11, 2017 | 38.08 | 38.15 | 38.08 | 38.09 | 711 | -0.08(-0.21%) |
Dec 08, 2017 | 38.74 | 38.74 | 38.14 | 38.17 | 7,434 | -0.02(-0.04%) |
Dec 07, 2017 | 37.80 | 38.26 | 37.80 | 38.19 | 3,454 | +0.29(+0.77%) |
Dec 06, 2017 | 38.45 | 38.45 | 37.90 | 37.90 | 1,459 | -0.74(-1.92%) |
Dec 05, 2017 | 39.22 | 39.22 | 38.64 | 38.64 | 2,030 | -0.03(-0.08%) |
Dec 04, 2017 | 38.65 | 39.24 | 38.29 | 38.67 | 9,555 | -1.40(-3.49%) |
Dec 01, 2017 | 40.40 | 40.40 | 40.04 | 40.07 | 6,947 | -1.19(-2.88%) |
Nov 30, 2017 | 41.87 | 41.87 | 41.26 | 41.26 | 14,816 | +0.31(+0.76%) |
Nov 29, 2017 | 41.00 | 41.00 | 40.92 | 40.95 | 1,391 | -0.37(-0.90%) |
Nov 28, 2017 | 41.58 | 41.58 | 40.97 | 41.32 | 2,635 | +0.76(+1.87%) |
Nov 27, 2017 | 40.88 | 40.88 | 40.56 | 40.56 | 2,008 | +0.82(+2.06%) |
Nov 24, 2017 | 40.52 | 40.52 | 39.74 | 39.74 | 4,000 | -0.88(-2.17%) |
Nov 22, 2017 | 40.59 | 40.72 | 40.45 | 40.62 | 4,251 | +0.27(+0.67%) |
Nov 21, 2017 | 40.25 | 40.64 | 40.25 | 40.35 | 6,372 | +0.07(+0.17%) |
Nov 20, 2017 | 39.78 | 40.32 | 39.78 | 40.28 | 118,754 | +0.30(+0.75%) |
Nov 17, 2017 | 39.70 | 40.01 | 39.64 | 39.98 | 188,206 | +0.78(+1.99%) |
Nov 16, 2017 | 38.92 | 39.25 | 38.92 | 39.20 | 216,349 | +0.34(+0.87%) |
Nov 15, 2017 | 38.69 | 38.86 | 38.68 | 38.86 | 1,744 | +0.20(+0.50%) |
Nov 14, 2017 | 38.42 | 38.82 | 38.42 | 38.66 | 6,080 | +0.16(+0.43%) |
Nov 13, 2017 | 38.26 | 38.50 | 38.26 | 38.50 | 2,489 | +0.21(+0.55%) |
Nov 10, 2017 | 38.05 | 38.34 | 37.86 | 38.29 | 3,299 | +0.44(+1.16%) |
Nov 09, 2017 | 37.90 | 37.90 | 37.50 | 37.85 | 2,479 | -1.40(-3.57%) |
Nov 08, 2017 | 38.45 | 39.25 | 38.23 | 39.25 | 9,373 | +1.03(+2.69%) |
Nov 07, 2017 | 38.10 | 38.22 | 38.10 | 38.22 | 2,614 | +0.56(+1.50%) |
Nov 06, 2017 | 37.57 | 37.68 | 37.54 | 37.66 | 3,066 | +0.41(+1.09%) |
Nov 03, 2017 | 37.17 | 37.35 | 37.16 | 37.25 | 17,013 | +0.08(+0.22%) |
Nov 02, 2017 | 37.20 | 37.30 | 37.12 | 37.17 | 5,411 | +0.24(+0.65%) |
Nov 01, 2017 | 37.00 | 37.04 | 36.93 | 36.93 | 4,767 | -0.15(-0.41%) |
Oct 31, 2017 | 36.81 | 37.08 | 36.76 | 37.08 | 5,244 | +0.41(+1.11%) |
Oct 30, 2017 | 36.74 | 36.74 | 36.60 | 36.67 | 2,674 | -0.08(-0.21%) |
Oct 27, 2017 | 36.73 | 36.75 | 36.71 | 36.75 | 1,151 | +0.41(+1.11%) |
Oct 26, 2017 | 36.38 | 36.40 | 36.23 | 36.34 | 8,188 | +0.09(+0.26%) |
Oct 25, 2017 | 36.27 | 36.31 | 36.16 | 36.25 | 2,891 | +0.05(+0.14%) |
Oct 24, 2017 | 35.89 | 36.26 | 35.89 | 36.20 | 8,594 | +0.36(+1.00%) |
Oct 23, 2017 | 36.50 | 36.50 | 35.84 | 35.84 | 2,395 | +0.42(+1.17%) |
Oct 20, 2017 | 36.02 | 36.02 | 35.31 | 35.42 | 3,931 | +0.06(+0.18%) |
Oct 19, 2017 | 35.69 | 35.69 | 35.28 | 35.36 | 8,414 | -0.12(-0.34%) |
Oct 18, 2017 | 35.30 | 35.48 | 35.30 | 35.48 | 4,542 | +0.23(+0.65%) |
Oct 17, 2017 | 35.35 | 35.36 | 35.25 | 35.25 | 4,219 | -0.30(-0.84%) |
Oct 16, 2017 | 35.69 | 35.71 | 35.55 | 35.55 | 1,381 | +0.03(+0.08%) |
Oct 13, 2017 | 35.52 | 35.52 | 35.52 | 35.52 | 1,035 | +0.42(+1.18%) |
Oct 12, 2017 | 34.95 | 35.20 | 34.96 | 35.10 | 8,388 | +0.45(+1.28%) |
Oct 11, 2017 | 34.73 | 34.75 | 34.66 | 34.66 | 3,277 | -0.02(-0.06%) |
Oct 10, 2017 | 34.80 | 34.84 | 34.68 | 34.68 | 1,975 | -0.14(-0.40%) |
Oct 09, 2017 | 34.75 | 34.93 | 34.75 | 34.82 | 4,106 | +0.07(+0.21%) |
Oct 06, 2017 | 34.75 | 34.75 | 34.74 | 34.75 | 4,237 | +0.25(+0.72%) |
Oct 05, 2017 | 34.09 | 34.53 | 34.09 | 34.50 | 5,080 | +0.00(+0.00%) |
Oct 04, 2017 | 34.55 | 34.55 | 34.39 | 34.50 | 19,320 | -0.04(-0.12%) |
Oct 03, 2017 | 34.24 | 34.54 | 34.24 | 34.54 | 20,835 | +0.15(+0.44%) |
Oct 02, 2017 | 34.38 | 34.40 | 34.27 | 34.39 | 3,483 | +0.50(+1.48%) |
Sep 29, 2017 | 33.89 | 33.89 | 33.66 | 33.89 | 9,795 | -0.26(-0.77%) |
Sep 28, 2017 | 33.90 | 34.33 | 33.80 | 34.15 | 5,412 | -0.31(-0.90%) |
Sep 27, 2017 | 34.25 | 34.58 | 34.21 | 34.46 | 7,303 | +0.49(+1.45%) |
Sep 26, 2017 | 33.80 | 34.00 | 33.77 | 33.97 | 71,253 | -0.25(-0.73%) |
Sep 25, 2017 | 34.30 | 34.37 | 34.22 | 34.22 | 146,398 | -0.37(-1.07%) |
Sep 22, 2017 | 34.84 | 34.84 | 34.42 | 34.59 | 3,793 | +0.31(+0.89%) |
Sep 21, 2017 | 34.49 | 34.49 | 34.23 | 34.28 | 6,469 | -0.12(-0.33%) |
Sep 20, 2017 | 34.60 | 34.60 | 34.40 | 34.40 | 3,641 | -0.17(-0.48%) |
Sep 19, 2017 | 35.15 | 35.15 | 34.49 | 34.57 | 28,720 | +0.50(+1.46%) |
Sep 18, 2017 | 34.54 | 34.54 | 33.68 | 34.07 | 10,359 | +0.07(+0.21%) |
Sep 15, 2017 | 34.12 | 34.12 | 33.98 | 34.00 | 5,257 | -0.15(-0.44%) |
Sep 14, 2017 | 34.12 | 34.15 | 34.06 | 34.15 | 2,587 | +0.07(+0.21%) |
Sep 13, 2017 | 34.16 | 34.16 | 34.06 | 34.08 | 11,829 | -0.47(-1.36%) |
Sep 12, 2017 | 34.59 | 34.61 | 34.55 | 34.55 | 8,157 | +0.06(+0.17%) |
Sep 11, 2017 | 34.52 | 34.60 | 34.46 | 34.49 | 149,659 | +0.34(+1.00%) |
Sep 08, 2017 | 34.28 | 34.28 | 34.15 | 34.15 | 10,566 | -0.78(-2.23%) |
Sep 07, 2017 | 34.97 | 35.09 | 34.92 | 34.93 | 59,014 | +0.06(+0.17%) |
Sep 06, 2017 | 34.89 | 34.94 | 34.85 | 34.87 | 7,502 | +0.07(+0.20%) |
Sep 05, 2017 | 34.74 | 34.80 | 34.69 | 34.80 | 3,807 | +0.16(+0.46%) |