Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 45.92 | 45.92 | 45.92 | 0 | -0.69(-1.47%) | |
Aug 30, 2018 | 46.68 | 46.94 | 46.17 | 46.61 | 20,366 | -0.32(-0.68%) |
Aug 29, 2018 | 46.40 | 47.24 | 46.33 | 46.93 | 37,470 | +0.64(+1.39%) |
Aug 28, 2018 | 46.75 | 47.27 | 46.22 | 46.28 | 40,785 | -0.48(-1.02%) |
Aug 27, 2018 | 46.28 | 46.87 | 46.24 | 46.76 | 21,460 | +0.65(+1.42%) |
Aug 24, 2018 | 45.90 | 46.53 | 45.90 | 46.11 | 24,733 | +0.69(+1.51%) |
Aug 23, 2018 | 45.31 | 45.53 | 45.07 | 45.42 | 12,861 | -0.44(-0.97%) |
Aug 22, 2018 | 45.71 | 46.06 | 45.43 | 45.86 | 26,788 | +1.03(+2.30%) |
Aug 21, 2018 | 44.92 | 45.41 | 44.68 | 44.83 | 21,789 | +0.69(+1.56%) |
Aug 20, 2018 | 43.69 | 44.50 | 43.66 | 44.15 | 42,692 | +0.54(+1.24%) |
Aug 17, 2018 | 43.69 | 43.79 | 43.28 | 43.60 | 13,901 | +0.24(+0.56%) |
Aug 16, 2018 | 43.08 | 43.76 | 43.08 | 43.36 | 35,107 | +0.65(+1.53%) |
Aug 15, 2018 | 45.37 | 45.37 | 42.47 | 42.71 | 146,334 | -3.27(-7.11%) |
Aug 14, 2018 | 46.20 | 46.64 | 45.75 | 45.97 | 12,598 | +0.24(+0.53%) |
Aug 13, 2018 | 46.63 | 47.04 | 45.68 | 45.73 | 29,171 | -1.23(-2.62%) |
Aug 10, 2018 | 46.30 | 46.97 | 46.12 | 46.96 | 42,155 | +0.51(+1.10%) |
Aug 09, 2018 | 47.41 | 47.41 | 46.32 | 46.45 | 62,878 | -0.79(-1.67%) |
Aug 08, 2018 | 47.50 | 47.67 | 46.75 | 47.24 | 31,243 | -0.78(-1.62%) |
Aug 07, 2018 | 48.28 | 48.60 | 47.83 | 48.02 | 21,610 | +0.61(+1.29%) |
Aug 06, 2018 | 47.56 | 47.78 | 46.86 | 47.40 | 29,280 | +0.42(+0.90%) |
Aug 03, 2018 | 47.57 | 47.57 | 46.52 | 46.98 | 27,802 | -0.47(-0.98%) |
Aug 02, 2018 | 47.16 | 47.63 | 46.64 | 47.45 | 20,765 | -0.39(-0.81%) |
Aug 01, 2018 | 48.52 | 48.52 | 47.36 | 47.84 | 32,645 | -1.36(-2.77%) |
Jul 31, 2018 | 49.56 | 49.73 | 48.90 | 49.20 | 12,885 | -0.18(-0.36%) |
Jul 30, 2018 | 49.14 | 49.66 | 49.08 | 49.38 | 30,101 | +0.88(+1.80%) |
Jul 27, 2018 | 47.91 | 49.08 | 47.88 | 48.50 | 26,358 | -0.60(-1.22%) |
Jul 26, 2018 | 48.19 | 49.26 | 48.19 | 49.10 | 34,225 | +0.95(+1.98%) |
Jul 25, 2018 | 47.76 | 48.32 | 47.19 | 48.15 | 28,614 | +0.76(+1.61%) |
Jul 24, 2018 | 46.88 | 47.95 | 46.73 | 47.38 | 27,592 | +1.15(+2.49%) |
Jul 23, 2018 | 47.12 | 47.12 | 46.20 | 46.23 | 17,177 | -0.45(-0.97%) |
Jul 20, 2018 | 46.99 | 47.36 | 46.53 | 46.68 | 9,756 | -0.31(-0.66%) |
Jul 19, 2018 | 46.86 | 47.27 | 46.73 | 46.99 | 16,267 | +0.01(+0.02%) |
Jul 18, 2018 | 46.53 | 47.19 | 45.59 | 46.98 | 44,055 | +0.02(+0.05%) |
Jul 17, 2018 | 46.97 | 47.46 | 46.45 | 46.96 | 26,279 | -0.31(-0.66%) |
Jul 16, 2018 | 47.44 | 47.80 | 46.52 | 47.27 | 53,719 | -1.20(-2.47%) |
Jul 13, 2018 | 48.07 | 49.07 | 48.07 | 48.47 | 55,937 | +0.52(+1.09%) |
Jul 12, 2018 | 48.42 | 48.54 | 47.27 | 47.95 | 33,235 | +0.14(+0.30%) |
Jul 11, 2018 | 49.12 | 49.71 | 47.23 | 47.80 | 56,007 | -2.18(-4.37%) |
Jul 10, 2018 | 49.85 | 50.88 | 49.77 | 49.98 | 66,218 | +0.56(+1.14%) |
Jul 09, 2018 | 48.44 | 49.51 | 48.44 | 49.42 | 61,753 | +1.51(+3.14%) |
Jul 06, 2018 | 46.65 | 48.19 | 46.59 | 47.91 | 36,752 | +0.72(+1.53%) |
Jul 05, 2018 | 48.05 | 48.08 | 47.04 | 47.19 | 55,036 | -0.21(-0.44%) |
Jul 03, 2018 | 47.40 | 47.40 | 47.40 | 0 | +0.80(+1.71%) | |
Jul 02, 2018 | 47.57 | 47.70 | 46.22 | 46.61 | 150,725 | -1.71(-3.53%) |
Jun 29, 2018 | 47.85 | 49.19 | 47.85 | 48.31 | 92,788 | +0.68(+1.42%) |
Jun 28, 2018 | 47.88 | 48.10 | 47.04 | 47.64 | 81,979 | -0.16(-0.32%) |
Jun 27, 2018 | 47.26 | 48.91 | 47.26 | 47.79 | 131,950 | +1.27(+2.74%) |
Jun 26, 2018 | 45.39 | 46.81 | 45.18 | 46.52 | 40,955 | +1.37(+3.04%) |
Jun 25, 2018 | 46.88 | 46.97 | 44.72 | 45.14 | 69,729 | -2.10(-4.45%) |
Jun 22, 2018 | 47.27 | 48.17 | 47.22 | 47.25 | 39,170 | +2.09(+4.64%) |
Jun 21, 2018 | 46.12 | 46.38 | 44.84 | 45.15 | 48,828 | -1.85(-3.94%) |
Jun 20, 2018 | 47.09 | 47.28 | 46.27 | 47.00 | 23,207 | +0.48(+1.04%) |
Jun 19, 2018 | 45.59 | 46.79 | 45.39 | 46.52 | 28,739 | -0.13(-0.28%) |
Jun 18, 2018 | 45.41 | 47.27 | 45.37 | 46.65 | 39,026 | +1.06(+2.32%) |
Jun 15, 2018 | 47.66 | 45.51 | 45.59 | 71,097 | -2.06(-4.33%) | |
Jun 14, 2018 | 48.24 | 48.43 | 47.57 | 47.66 | 29,093 | -0.25(-0.53%) |
Jun 13, 2018 | 48.09 | 48.51 | 47.59 | 47.91 | 51,559 | -0.35(-0.73%) |
Jun 12, 2018 | 49.02 | 49.34 | 48.10 | 48.27 | 40,545 | -0.76(-1.55%) |
Jun 11, 2018 | 48.44 | 49.49 | 48.40 | 49.03 | 67,303 | +0.39(+0.79%) |
Jun 08, 2018 | 49.04 | 49.04 | 48.05 | 48.64 | 49,797 | -0.23(-0.47%) |
Jun 07, 2018 | 47.68 | 49.37 | 47.68 | 48.87 | 83,926 | +1.56(+3.29%) |
Jun 06, 2018 | 46.59 | 47.32 | 31,504 | +0.34(+0.73%) | ||
Jun 05, 2018 | 46.63 | 47.65 | 46.59 | 46.97 | 48,666 | -0.18(-0.37%) |
Jun 04, 2018 | 48.45 | 49.13 | 46.92 | 47.15 | 53,692 | -1.00(-2.09%) |
Jun 01, 2018 | 47.89 | 48.90 | 47.65 | 48.16 | 82,150 | +0.35(+0.74%) |
May 31, 2018 | 48.06 | 49.02 | 47.59 | 47.80 | 72,956 | -0.86(-1.77%) |
May 30, 2018 | 46.35 | 48.97 | 46.35 | 48.66 | 117,644 | +2.90(+6.34%) |
May 29, 2018 | 45.48 | 46.20 | 44.94 | 45.76 | 88,259 | -0.23(-0.50%) |
May 25, 2018 | 45.99 | 45.99 | 45.99 | 0 | -2.53(-5.21%) | |
May 24, 2018 | 48.82 | 49.09 | 48.10 | 48.52 | 75,890 | -1.57(-3.13%) |
May 23, 2018 | 49.49 | 50.15 | 48.76 | 50.09 | 63,644 | -0.08(-0.15%) |
May 22, 2018 | 51.77 | 52.35 | 49.93 | 50.17 | 98,814 | -1.42(-2.76%) |
May 21, 2018 | 51.02 | 51.66 | 50.77 | 51.59 | 59,469 | +1.08(+2.14%) |
May 18, 2018 | 51.28 | 51.31 | 50.49 | 50.51 | 34,955 | -0.81(-1.57%) |
May 17, 2018 | 50.01 | 51.55 | 50.01 | 51.31 | 71,036 | +1.42(+2.85%) |
May 16, 2018 | 49.46 | 49.89 | 48.91 | 49.89 | 29,801 | +0.52(+1.05%) |
May 15, 2018 | 48.85 | 49.53 | 48.66 | 49.37 | 55,123 | +0.01(+0.02%) |
May 14, 2018 | 49.00 | 49.68 | 49.00 | 49.36 | 67,150 | +0.74(+1.52%) |
May 11, 2018 | 48.92 | 49.24 | 48.45 | 48.62 | 46,483 | -0.04(-0.09%) |
May 10, 2018 | 48.43 | 48.76 | 47.88 | 48.66 | 73,769 | +0.75(+1.57%) |
May 09, 2018 | 47.27 | 48.94 | 47.27 | 47.91 | 139,478 | +1.80(+3.90%) |
May 08, 2018 | 45.37 | 46.19 | 43.70 | 46.11 | 150,251 | +0.78(+1.73%) |
May 07, 2018 | 45.92 | 47.25 | 45.13 | 45.33 | 85,377 | +0.20(+0.44%) |
May 04, 2018 | 44.40 | 45.39 | 44.03 | 45.13 | 43,939 | +0.61(+1.36%) |
May 03, 2018 | 44.61 | 44.69 | 43.47 | 44.52 | 49,654 | -0.36(-0.81%) |
May 02, 2018 | 44.13 | 45.51 | 44.13 | 44.89 | 44,615 | +0.47(+1.07%) |
May 01, 2018 | 44.59 | 44.59 | 43.33 | 44.41 | 124,547 | -0.55(-1.23%) |
Apr 30, 2018 | 44.97 | 45.95 | 44.97 | 44.97 | 44,281 | +0.00(+0.00%) |
Apr 27, 2018 | 45.05 | 45.44 | 44.69 | 44.97 | 48,993 | -1.04(-2.26%) |
Apr 26, 2018 | 45.08 | 46.03 | 44.83 | 46.00 | 61,461 | +1.25(+2.79%) |
Apr 25, 2018 | 43.84 | 44.84 | 43.31 | 44.76 | 58,362 | +0.78(+1.78%) |
Apr 24, 2018 | 45.19 | 45.82 | 43.54 | 43.97 | 106,136 | -1.00(-2.23%) |
Apr 23, 2018 | 44.23 | 45.00 | 43.71 | 44.98 | 182,243 | +0.61(+1.37%) |
Apr 20, 2018 | 44.68 | 44.68 | 43.87 | 44.37 | 109,230 | -0.55(-1.23%) |
Apr 19, 2018 | 45.14 | 45.58 | 44.44 | 44.92 | 95,993 | +0.09(+0.20%) |
Apr 18, 2018 | 44.08 | 45.63 | 44.08 | 44.83 | 139,297 | +1.42(+3.28%) |
Apr 17, 2018 | 43.09 | 43.73 | 42.74 | 43.41 | 76,631 | +0.39(+0.90%) |
Apr 16, 2018 | 42.32 | 43.34 | 41.90 | 43.02 | 96,857 | +0.84(+1.99%) |
Apr 13, 2018 | 41.60 | 42.49 | 41.60 | 42.18 | 99,044 | +0.93(+2.25%) |
Apr 12, 2018 | 41.42 | 41.74 | 40.94 | 41.26 | 138,203 | +0.06(+0.13%) |
Apr 11, 2018 | 40.14 | 41.42 | 40.11 | 41.20 | 151,970 | +0.84(+2.08%) |
Apr 10, 2018 | 38.92 | 40.95 | 38.92 | 40.36 | 243,454 | +2.61(+6.90%) |
Apr 09, 2018 | 38.07 | 38.76 | 37.70 | 37.76 | 91,822 | +0.31(+0.83%) |
Apr 06, 2018 | 38.47 | 38.82 | 36.53 | 37.45 | 142,731 | -1.51(-3.88%) |
Apr 05, 2018 | 37.64 | 39.43 | 37.64 | 38.96 | 125,113 | +1.38(+3.67%) |
Apr 04, 2018 | 36.38 | 37.70 | 36.06 | 37.58 | 128,986 | -0.07(-0.18%) |
Apr 03, 2018 | 36.50 | 37.70 | 35.71 | 37.65 | 150,904 | +1.51(+4.19%) |
Apr 02, 2018 | 37.35 | 37.41 | 34.90 | 36.13 | 228,381 | -1.55(-4.10%) |
Mar 29, 2018 | 37.68 | 37.68 | 37.68 | 0 | +1.45(+3.99%) | |
Mar 28, 2018 | 37.52 | 37.86 | 36.14 | 36.23 | 183,171 | -1.37(-3.64%) |
Mar 27, 2018 | 38.64 | 38.95 | 37.16 | 37.60 | 112,902 | -0.79(-2.07%) |
Mar 26, 2018 | 37.83 | 38.46 | 37.04 | 38.40 | 64,574 | +1.31(+3.54%) |
Mar 23, 2018 | 37.88 | 38.76 | 36.94 | 37.08 | 95,840 | -0.45(-1.21%) |
Mar 22, 2018 | 38.46 | 38.71 | 37.39 | 37.54 | 85,246 | -1.66(-4.23%) |
Mar 21, 2018 | 37.59 | 39.64 | 37.39 | 39.19 | 106,729 | +2.09(+5.63%) |
Mar 20, 2018 | 36.99 | 37.61 | 36.95 | 37.10 | 87,891 | +0.63(+1.72%) |
Mar 19, 2018 | 37.61 | 37.61 | 36.07 | 36.48 | 148,293 | -1.24(-3.29%) |
Mar 16, 2018 | 37.16 | 38.01 | 36.98 | 37.72 | 72,673 | +0.71(+1.93%) |
Mar 15, 2018 | 37.70 | 38.02 | 36.48 | 37.01 | 69,947 | -0.38(-1.03%) |
Mar 14, 2018 | 38.19 | 38.37 | 37.31 | 37.39 | 63,840 | -0.48(-1.28%) |
Mar 13, 2018 | 38.61 | 38.98 | 37.60 | 37.87 | 39,605 | -0.54(-1.40%) |
Mar 12, 2018 | 38.34 | 39.00 | 38.04 | 38.41 | 44,443 | -0.02(-0.06%) |
Mar 09, 2018 | 37.63 | 38.48 | 37.63 | 38.43 | 111,545 | +1.43(+3.86%) |
Mar 08, 2018 | 37.20 | 37.40 | 36.50 | 37.01 | 43,493 | -0.08(-0.21%) |
Mar 07, 2018 | 36.43 | 37.08 | 86,501 | -0.62(-1.63%) | ||
Mar 06, 2018 | 38.13 | 38.42 | 37.52 | 37.70 | 114,674 | -0.01(-0.03%) |
Mar 05, 2018 | 36.49 | 37.94 | 36.47 | 37.71 | 138,694 | +0.84(+2.27%) |
Mar 02, 2018 | 35.96 | 37.09 | 35.32 | 36.87 | 115,046 | +0.43(+1.18%) |
Mar 01, 2018 | 36.47 | 37.49 | 35.90 | 36.44 | 415,697 | -0.08(-0.21%) |
Feb 28, 2018 | 38.71 | 38.82 | 36.51 | 36.52 | 243,911 | -1.78(-4.65%) |
Feb 27, 2018 | 39.45 | 40.13 | 38.30 | 38.30 | 138,810 | -1.08(-2.74%) |
Feb 26, 2018 | 39.33 | 39.51 | 38.86 | 39.38 | 153,127 | +0.44(+1.13%) |
Feb 23, 2018 | 37.65 | 38.94 | 37.52 | 38.94 | 146,356 | +1.72(+4.61%) |
Feb 22, 2018 | 37.23 | 201,184 | +0.76(+2.08%) | |||
Feb 21, 2018 | 37.52 | 38.12 | 36.44 | 36.47 | 162,402 | -1.22(-3.24%) |
Feb 20, 2018 | 38.10 | 38.73 | 37.38 | 37.69 | 164,660 | -0.46(-1.21%) |
Feb 16, 2018 | 38.15 | 38.15 | 38.15 | 0 | -0.10(-0.26%) | |
Feb 15, 2018 | 38.71 | 37.54 | 38.25 | 91,694 | -0.22(-0.57%) | |
Feb 14, 2018 | 36.61 | 38.67 | 36.25 | 38.47 | 167,860 | +1.17(+3.12%) |
Feb 13, 2018 | 37.61 | 37.30 | 120,044 | -0.27(-0.73%) | ||
Feb 12, 2018 | 37.38 | 38.35 | 37.01 | 37.58 | 424,729 | +1.25(+3.45%) |
Feb 09, 2018 | 37.18 | 37.40 | 33.96 | 36.32 | 206,519 | -0.05(-0.15%) |
Feb 08, 2018 | 38.98 | 39.11 | 36.38 | 36.38 | 210,162 | -2.47(-6.37%) |
Feb 07, 2018 | 40.60 | 40.80 | 38.85 | 38.85 | 110,399 | -1.26(-3.15%) |
Feb 06, 2018 | 38.18 | 40.70 | 37.93 | 40.12 | 120,554 | +0.32(+0.80%) |
Feb 05, 2018 | 41.99 | 42.88 | 38.37 | 39.80 | 161,378 | -3.46(-8.01%) |
Feb 02, 2018 | 45.37 | 45.38 | 42.69 | 43.26 | 120,404 | -3.84(-8.15%) |
Feb 01, 2018 | 46.41 | 47.16 | 45.93 | 47.10 | 50,354 | +1.00(+2.17%) |
Jan 31, 2018 | 46.23 | 46.58 | 45.50 | 46.10 | 59,165 | -0.01(-0.02%) |
Jan 30, 2018 | 47.39 | 47.54 | 45.95 | 46.11 | 137,246 | -1.97(-4.09%) |
Jan 29, 2018 | 49.15 | 49.52 | 48.00 | 48.08 | 50,283 | -1.57(-3.17%) |
Jan 26, 2018 | 49.38 | 49.80 | 49.36 | 49.65 | 33,051 | +0.58(+1.19%) |
Jan 25, 2018 | 50.22 | 50.23 | 48.92 | 49.07 | 46,832 | -0.90(-1.80%) |
Jan 24, 2018 | 50.35 | 50.68 | 49.68 | 49.97 | 64,292 | -0.22(-0.44%) |
Jan 23, 2018 | 50.48 | 50.60 | 49.70 | 50.19 | 71,676 | -0.11(-0.22%) |
Jan 22, 2018 | 48.41 | 50.32 | 48.41 | 50.30 | 86,143 | +1.92(+3.98%) |
Jan 19, 2018 | 48.24 | 48.37 | 47.70 | 48.37 | 62,746 | -0.08(-0.16%) |
Jan 18, 2018 | 48.86 | 49.04 | 48.30 | 48.45 | 48,441 | -0.85(-1.72%) |
Jan 17, 2018 | 48.67 | 49.69 | 48.15 | 49.30 | 58,639 | +0.80(+1.66%) |
Jan 16, 2018 | 50.14 | 50.17 | 48.30 | 48.49 | 104,416 | -1.24(-2.50%) |
Jan 12, 2018 | 49.74 | 49.74 | 49.74 | 0 | +0.92(+1.89%) | |
Jan 11, 2018 | 47.30 | 49.20 | 47.05 | 48.81 | 124,058 | +1.96(+4.18%) |
Jan 10, 2018 | 46.86 | 31,802 | -0.19(-0.40%) | |||
Jan 09, 2018 | 47.36 | 47.53 | 46.96 | 47.04 | 40,960 | -0.33(-0.70%) |
Jan 08, 2018 | 46.80 | 47.38 | 46.54 | 47.37 | 55,807 | +0.57(+1.22%) |
Jan 05, 2018 | 46.85 | 47.10 | 46.01 | 46.80 | 60,780 | -0.08(-0.16%) |
Jan 04, 2018 | 46.38 | 46.89 | 45.99 | 46.88 | 80,813 | +0.56(+1.21%) |
Jan 03, 2018 | 45.30 | 46.58 | 45.13 | 46.32 | 53,325 | +1.34(+2.98%) |
Jan 02, 2018 | 43.82 | 45.08 | 43.82 | 44.98 | 81,154 | +1.44(+3.31%) |
Dec 29, 2017 | 43.54 | 43.54 | 43.54 | 0 | -0.24(-0.55%) | |
Dec 28, 2017 | 43.61 | 43.82 | 43.54 | 43.78 | 36,357 | +0.12(+0.28%) |
Dec 27, 2017 | 43.93 | 43.93 | 43.53 | 43.66 | 33,687 | -0.32(-0.72%) |
Dec 26, 2017 | 43.42 | 44.11 | 43.33 | 43.98 | 51,944 | +0.80(+1.84%) |
Dec 22, 2017 | 43.17 | 43.51 | 42.71 | 43.18 | 48,130 | +0.18(+0.41%) |
Dec 21, 2017 | 41.14 | 43.18 | 40.81 | 43.00 | 102,215 | +1.80(+4.36%) |
Dec 20, 2017 | 40.30 | 41.31 | 40.10 | 41.21 | 46,056 | +1.18(+2.96%) |
Dec 19, 2017 | 40.27 | 40.53 | 39.93 | 40.02 | 25,909 | +0.02(+0.05%) |
Dec 18, 2017 | 39.55 | 40.34 | 39.55 | 40.00 | 26,526 | +0.69(+1.76%) |
Dec 15, 2017 | 39.93 | 39.99 | 39.21 | 39.31 | 30,564 | -0.14(-0.36%) |
Dec 14, 2017 | 39.56 | 40.02 | 39.22 | 39.45 | 14,156 | -0.31(-0.77%) |
Dec 13, 2017 | 39.76 | 39.99 | 39.76 | 39.76 | 19,301 | -0.09(-0.22%) |
Dec 12, 2017 | 40.38 | 40.41 | 39.83 | 39.85 | 23,576 | -0.28(-0.71%) |
Dec 11, 2017 | 39.83 | 40.54 | 39.75 | 40.13 | 31,926 | +0.59(+1.50%) |
Dec 08, 2017 | 39.42 | 39.63 | 38.92 | 39.54 | 40,144 | +0.69(+1.78%) |
Dec 07, 2017 | 38.62 | 38.91 | 38.62 | 38.85 | 16,362 | +0.28(+0.74%) |
Dec 06, 2017 | 39.43 | 39.47 | 38.46 | 38.57 | 60,603 | -1.11(-2.79%) |
Dec 05, 2017 | 39.91 | 40.39 | 39.60 | 39.67 | 57,347 | -0.41(-1.01%) |
Dec 04, 2017 | 40.21 | 41.32 | 40.21 | 40.08 | 99,913 | -0.11(-0.27%) |
Dec 01, 2017 | 39.99 | 40.66 | 39.89 | 40.19 | 89,096 | +0.71(+1.80%) |
Nov 30, 2017 | 38.67 | 39.55 | 38.65 | 39.48 | 83,075 | +1.25(+3.27%) |
Nov 29, 2017 | 37.68 | 38.35 | 37.66 | 38.23 | 73,499 | +0.37(+0.98%) |
Nov 28, 2017 | 37.39 | 37.93 | 37.25 | 37.85 | 25,416 | +0.57(+1.53%) |
Nov 27, 2017 | 37.72 | 37.84 | 37.14 | 37.29 | 49,253 | -0.83(-2.18%) |
Nov 24, 2017 | 38.21 | 38.39 | 38.11 | 38.12 | 13,820 | +0.23(+0.61%) |
Nov 22, 2017 | 38.01 | 38.16 | 37.87 | 37.89 | 39,220 | +0.35(+0.93%) |
Nov 21, 2017 | 37.76 | 38.00 | 37.43 | 37.54 | 30,565 | +0.12(+0.32%) |
Nov 20, 2017 | 37.46 | 37.54 | 37.04 | 37.42 | 59,089 | -0.11(-0.29%) |
Nov 17, 2017 | 37.46 | 37.70 | 37.23 | 37.53 | 35,587 | +0.37(+1.00%) |
Nov 16, 2017 | 37.19 | 37.47 | 36.97 | 37.15 | 75,926 | -0.32(-0.85%) |
Nov 15, 2017 | 37.79 | 37.81 | 37.22 | 37.47 | 70,481 | -0.90(-2.34%) |
Nov 14, 2017 | 39.24 | 39.55 | 38.25 | 38.37 | 119,130 | -1.27(-3.21%) |
Nov 13, 2017 | 39.87 | 40.25 | 39.61 | 39.64 | 79,181 | -0.56(-1.39%) |
Nov 10, 2017 | 40.61 | 40.61 | 39.61 | 40.20 | 51,282 | -0.39(-0.97%) |
Nov 09, 2017 | 39.90 | 40.69 | 39.90 | 40.59 | 91,836 | +0.32(+0.79%) |
Nov 08, 2017 | 40.52 | 40.70 | 39.84 | 40.28 | 36,422 | -0.38(-0.94%) |
Nov 07, 2017 | 40.93 | 40.98 | 40.34 | 40.66 | 81,366 | -0.15(-0.38%) |
Nov 06, 2017 | 39.30 | 40.92 | 39.30 | 40.81 | 166,836 | +1.80(+4.61%) |
Nov 03, 2017 | 38.79 | 39.31 | 38.62 | 39.02 | 41,349 | +0.28(+0.74%) |
Nov 02, 2017 | 38.95 | 39.17 | 38.30 | 38.73 | 47,847 | -0.22(-0.56%) |
Nov 01, 2017 | 38.46 | 39.32 | 38.46 | 38.95 | 111,461 | +0.93(+2.45%) |
Oct 31, 2017 | 37.72 | 38.29 | 37.50 | 38.02 | 55,286 | +0.30(+0.78%) |
Oct 30, 2017 | 37.52 | 37.99 | 37.42 | 37.72 | 132,112 | +0.36(+0.97%) |
Oct 27, 2017 | 36.84 | 37.66 | 36.17 | 37.36 | 78,396 | +0.34(+0.92%) |
Oct 26, 2017 | 37.02 | 37.20 | 36.54 | 37.02 | 114,766 | +0.15(+0.42%) |
Oct 25, 2017 | 37.37 | 37.46 | 36.66 | 36.87 | 83,041 | -0.56(-1.49%) |
Oct 24, 2017 | 37.36 | 37.78 | 37.30 | 37.43 | 110,321 | +0.10(+0.26%) |
Oct 23, 2017 | 37.73 | 38.02 | 37.25 | 37.33 | 52,568 | -0.44(-1.16%) |
Oct 20, 2017 | 37.60 | 37.83 | 37.34 | 37.77 | 50,611 | +0.10(+0.26%) |
Oct 19, 2017 | 37.78 | 37.95 | 37.25 | 37.67 | 49,613 | -0.23(-0.61%) |
Oct 18, 2017 | 38.44 | 38.78 | 37.87 | 37.90 | 55,776 | -0.57(-1.48%) |
Oct 17, 2017 | 38.40 | 38.65 | 38.11 | 38.47 | 38,271 | +0.03(+0.09%) |
Oct 16, 2017 | 38.67 | 38.92 | 38.35 | 38.44 | 50,454 | +0.11(+0.29%) |
Oct 13, 2017 | 38.74 | 39.02 | 38.30 | 38.33 | 67,352 | -0.05(-0.14%) |
Oct 12, 2017 | 38.10 | 38.47 | 37.97 | 38.38 | 57,628 | -0.27(-0.71%) |
Oct 11, 2017 | 38.41 | 38.69 | 38.07 | 38.65 | 55,325 | +0.21(+0.54%) |
Oct 10, 2017 | 38.79 | 39.22 | 38.42 | 38.45 | 50,618 | +0.08(+0.20%) |
Oct 09, 2017 | 38.23 | 38.60 | 38.23 | 38.37 | 45,919 | +0.21(+0.55%) |
Oct 06, 2017 | 38.37 | 38.46 | 37.94 | 38.16 | 84,468 | -0.74(-1.91%) |
Oct 05, 2017 | 38.57 | 39.01 | 38.57 | 38.91 | 34,333 | +0.35(+0.91%) |
Oct 04, 2017 | 38.63 | 38.87 | 38.33 | 38.56 | 54,621 | -0.10(-0.26%) |
Oct 03, 2017 | 38.49 | 38.90 | 38.47 | 38.65 | 106,711 | -0.04(-0.11%) |
Oct 02, 2017 | 38.11 | 38.72 | 37.34 | 38.70 | 335,647 | -0.09(-0.23%) |
Sep 29, 2017 | 38.53 | 38.79 | 38.24 | 38.79 | 95,861 | +0.13(+0.34%) |
Sep 28, 2017 | 38.68 | 39.22 | 38.52 | 38.65 | 73,968 | +0.05(+0.14%) |
Sep 27, 2017 | 38.46 | 38.64 | 37.94 | 38.60 | 132,601 | +0.31(+0.81%) |
Sep 26, 2017 | 38.25 | 38.45 | 37.94 | 38.29 | 87,459 | -0.07(-0.17%) |
Sep 25, 2017 | 37.50 | 38.58 | 37.50 | 38.36 | 126,839 | +1.10(+2.95%) |
Sep 22, 2017 | 36.78 | 37.44 | 36.78 | 37.26 | 57,530 | +0.32(+0.85%) |
Sep 21, 2017 | 36.83 | 37.08 | 36.63 | 36.94 | 56,194 | -0.02(-0.06%) |
Sep 20, 2017 | 36.62 | 37.18 | 36.62 | 36.96 | 177,605 | +0.58(+1.58%) |
Sep 19, 2017 | 36.25 | 36.54 | 36.18 | 36.39 | 66,369 | +0.22(+0.60%) |
Sep 18, 2017 | 35.76 | 36.20 | 35.67 | 36.17 | 100,495 | +0.28(+0.79%) |
Sep 15, 2017 | 35.83 | 35.89 | 35.42 | 35.89 | 139,723 | +0.18(+0.52%) |
Sep 14, 2017 | 35.53 | 36.24 | 35.51 | 35.70 | 321,468 | +0.36(+1.01%) |
Sep 13, 2017 | 34.57 | 35.43 | 34.57 | 35.35 | 106,773 | +0.83(+2.39%) |
Sep 12, 2017 | 34.14 | 34.64 | 34.03 | 34.52 | 94,316 | +0.50(+1.47%) |
Sep 11, 2017 | 33.52 | 34.10 | 33.48 | 34.02 | 140,315 | +0.62(+1.85%) |
Sep 08, 2017 | 34.03 | 34.03 | 33.05 | 33.40 | 114,053 | -0.77(-2.26%) |
Sep 07, 2017 | 34.07 | 34.33 | 33.67 | 34.17 | 87,195 | +0.18(+0.54%) |
Sep 06, 2017 | 33.34 | 34.27 | 33.34 | 33.99 | 203,064 | +0.95(+2.86%) |
Sep 05, 2017 | 32.92 | 33.32 | 32.55 | 33.04 | 322,045 | +0.37(+1.13%) |