Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 43.85 | 43.85 | 43.85 | 0 | -1.75(-3.84%) | |
Aug 30, 2018 | 44.00 | 45.65 | 43.90 | 45.60 | 380,621 | +1.55(+3.52%) |
Aug 29, 2018 | 43.45 | 44.25 | 43.27 | 44.05 | 412,118 | +0.60(+1.38%) |
Aug 28, 2018 | 41.90 | 44.05 | 41.90 | 43.45 | 451,561 | +1.55(+3.70%) |
Aug 27, 2018 | 41.20 | 42.48 | 41.05 | 41.90 | 512,497 | +0.60(+1.45%) |
Aug 24, 2018 | 40.85 | 41.88 | 40.75 | 41.30 | 435,400 | +0.35(+0.85%) |
Aug 23, 2018 | 39.35 | 41.60 | 39.35 | 40.95 | 510,002 | +1.55(+3.93%) |
Aug 22, 2018 | 39.95 | 40.45 | 38.50 | 39.40 | 394,142 | -0.50(-1.25%) |
Aug 21, 2018 | 38.70 | 40.60 | 38.35 | 39.90 | 617,894 | +1.40(+3.64%) |
Aug 20, 2018 | 38.67 | 38.72 | 37.40 | 38.50 | 392,166 | +0.75(+1.99%) |
Aug 17, 2018 | 36.05 | 38.65 | 35.60 | 37.75 | 665,400 | +1.95(+5.45%) |
Aug 16, 2018 | 36.90 | 37.13 | 35.20 | 35.80 | 728,677 | -0.95(-2.59%) |
Aug 15, 2018 | 36.50 | 36.90 | 35.55 | 36.75 | 362,748 | -0.10(-0.27%) |
Aug 14, 2018 | 36.60 | 37.25 | 36.20 | 36.85 | 515,148 | +0.25(+0.68%) |
Aug 13, 2018 | 38.35 | 39.10 | 36.20 | 36.60 | 491,215 | -1.85(-4.81%) |
Aug 10, 2018 | 39.15 | 39.80 | 38.35 | 38.45 | 286,300 | -0.95(-2.41%) |
Aug 09, 2018 | 38.95 | 40.30 | 38.70 | 39.40 | 490,346 | +0.65(+1.68%) |
Aug 08, 2018 | 39.25 | 39.70 | 38.70 | 38.75 | 341,428 | -0.55(-1.40%) |
Aug 07, 2018 | 38.35 | 39.50 | 38.35 | 39.30 | 411,082 | +0.25(+0.64%) |
Aug 06, 2018 | 38.25 | 39.75 | 37.80 | 39.05 | 507,603 | +0.60(+1.56%) |
Aug 03, 2018 | 39.10 | 39.23 | 38.20 | 38.45 | 942,800 | -0.80(-2.04%) |
Aug 02, 2018 | 38.00 | 40.56 | 37.70 | 39.25 | 2,710,000 | -7.05(-15.23%) |
Aug 01, 2018 | 44.95 | 46.70 | 43.05 | 46.30 | 608,095 | +1.38(+3.07%) |
Jul 31, 2018 | 45.25 | 47.00 | 44.80 | 44.92 | 559,656 | -0.38(-0.84%) |
Jul 30, 2018 | 49.10 | 49.35 | 42.70 | 45.30 | 1,285,872 | -3.95(-8.02%) |
Jul 27, 2018 | 54.40 | 55.07 | 48.55 | 49.25 | 777,000 | -5.15(-9.47%) |
Jul 26, 2018 | 55.85 | 55.85 | 53.60 | 54.40 | 302,506 | -1.45(-2.60%) |
Jul 25, 2018 | 55.00 | 56.00 | 54.40 | 55.85 | 266,500 | +1.30(+2.38%) |
Jul 24, 2018 | 56.30 | 56.85 | 53.77 | 54.55 | 363,995 | -1.35(-2.42%) |
Jul 23, 2018 | 55.10 | 56.40 | 54.40 | 55.90 | 187,498 | +0.90(+1.64%) |
Jul 20, 2018 | 55.45 | 55.55 | 54.60 | 55.00 | 255,191 | -0.20(-0.36%) |
Jul 19, 2018 | 54.95 | 56.40 | 54.20 | 55.20 | 246,606 | +0.20(+0.36%) |
Jul 18, 2018 | 54.90 | 55.32 | 53.45 | 55.00 | 220,463 | +0.10(+0.18%) |
Jul 17, 2018 | 53.90 | 56.00 | 53.75 | 54.90 | 309,175 | +0.75(+1.39%) |
Jul 16, 2018 | 52.95 | 54.15 | 52.30 | 54.15 | 392,827 | +1.40(+2.65%) |
Jul 13, 2018 | 52.20 | 52.95 | 51.50 | 52.75 | 498,337 | +0.60(+1.15%) |
Jul 12, 2018 | 52.52 | 51.80 | 52.15 | 330,701 | +0.35(+0.68%) | |
Jul 11, 2018 | 52.00 | 53.10 | 51.50 | 51.80 | 357,472 | -0.53(-1.00%) |
Jul 10, 2018 | 54.65 | 54.85 | 52.00 | 52.33 | 268,897 | -1.32(-2.47%) |
Jul 09, 2018 | 54.50 | 55.10 | 52.58 | 53.65 | 375,119 | -0.40(-0.74%) |
Jul 06, 2018 | 53.60 | 55.55 | 53.42 | 54.05 | 326,067 | +0.75(+1.41%) |
Jul 05, 2018 | 51.05 | 53.45 | 50.75 | 53.30 | 293,304 | +2.00(+3.90%) |
Jul 03, 2018 | 51.30 | 51.30 | 51.30 | 0 | +1.15(+2.29%) | |
Jul 02, 2018 | 50.67 | 50.67 | 49.12 | 50.15 | 366,142 | -0.10(-0.20%) |
Jun 29, 2018 | 49.90 | 50.25 | 344,499 | -1.15(-2.24%) | ||
Jun 28, 2018 | 49.00 | 52.02 | 47.55 | 51.40 | 633,213 | +2.10(+4.26%) |
Jun 27, 2018 | 51.05 | 51.52 | 48.80 | 49.30 | 466,506 | -1.70(-3.33%) |
Jun 26, 2018 | 50.35 | 52.20 | 50.05 | 51.00 | 771,681 | +1.90(+3.87%) |
Jun 25, 2018 | 52.12 | 52.12 | 47.90 | 49.10 | 472,987 | -2.25(-4.38%) |
Jun 22, 2018 | 52.00 | 53.10 | 50.48 | 51.35 | 1,064,357 | -0.40(-0.77%) |
Jun 21, 2018 | 52.75 | 53.95 | 50.00 | 51.75 | 427,784 | -0.75(-1.43%) |
Jun 20, 2018 | 51.20 | 52.69 | 51.20 | 52.50 | 373,336 | +1.55(+3.04%) |
Jun 19, 2018 | 50.10 | 51.40 | 50.00 | 50.95 | 564,159 | +0.45(+0.89%) |
Jun 18, 2018 | 49.00 | 50.85 | 49.00 | 50.50 | 334,434 | +1.00(+2.02%) |
Jun 15, 2018 | 50.15 | 48.80 | 49.50 | 439,651 | -0.65(-1.30%) | |
Jun 14, 2018 | 50.00 | 50.90 | 49.55 | 50.15 | 259,538 | +0.20(+0.40%) |
Jun 13, 2018 | 49.70 | 51.10 | 49.60 | 49.95 | 299,053 | +0.35(+0.71%) |
Jun 12, 2018 | 48.65 | 49.80 | 48.25 | 49.60 | 293,512 | +1.00(+2.06%) |
Jun 11, 2018 | 48.25 | 49.70 | 47.15 | 48.60 | 296,109 | +0.20(+0.41%) |
Jun 08, 2018 | 47.75 | 49.05 | 47.15 | 48.40 | 308,615 | +0.65(+1.36%) |
Jun 07, 2018 | 49.10 | 49.90 | 46.60 | 47.75 | 423,678 | -1.55(-3.14%) |
Jun 06, 2018 | 50.00 | 50.60 | 49.10 | 49.30 | 360,296 | -0.55(-1.10%) |
Jun 05, 2018 | 49.80 | 50.50 | 49.30 | 49.85 | 279,666 | +0.10(+0.20%) |
Jun 04, 2018 | 50.05 | 51.70 | 49.55 | 49.75 | 283,954 | +0.10(+0.20%) |
Jun 01, 2018 | 49.70 | 50.46 | 48.99 | 49.65 | 539,398 | +0.55(+1.12%) |
May 31, 2018 | 46.30 | 49.81 | 46.30 | 49.10 | 676,925 | +2.95(+6.39%) |
May 30, 2018 | 45.35 | 46.50 | 45.35 | 46.15 | 399,021 | +0.90(+1.99%) |
May 29, 2018 | 45.20 | 45.65 | 44.70 | 45.25 | 291,554 | -0.10(-0.22%) |
May 25, 2018 | 45.35 | 45.35 | 45.35 | 0 | -0.15(-0.33%) | |
May 24, 2018 | 44.90 | 46.40 | 44.55 | 45.50 | 330,307 | +0.75(+1.68%) |
May 23, 2018 | 42.55 | 45.35 | 42.55 | 44.75 | 482,752 | +2.00(+4.68%) |
May 22, 2018 | 43.90 | 43.90 | 42.40 | 42.75 | 215,408 | -1.15(-2.62%) |
May 21, 2018 | 44.20 | 45.45 | 43.70 | 43.90 | 205,144 | -0.05(-0.11%) |
May 18, 2018 | 42.70 | 44.52 | 42.45 | 43.95 | 483,296 | +1.50(+3.53%) |
May 17, 2018 | 44.00 | 44.40 | 42.30 | 42.45 | 362,563 | -1.50(-3.41%) |
May 16, 2018 | 43.20 | 44.60 | 42.95 | 43.95 | 318,576 | +0.85(+1.97%) |
May 15, 2018 | 44.40 | 44.40 | 42.30 | 43.10 | 402,360 | -1.25(-2.82%) |
May 14, 2018 | 44.80 | 46.00 | 44.20 | 44.35 | 342,967 | -0.25(-0.56%) |
May 11, 2018 | 44.55 | 44.80 | 43.95 | 44.60 | 339,172 | +0.35(+0.79%) |
May 10, 2018 | 42.15 | 44.90 | 42.15 | 44.25 | 1,106,324 | +2.15(+5.11%) |
May 09, 2018 | 42.50 | 43.15 | 41.60 | 42.10 | 2,079,760 | -1.25(-2.88%) |
May 08, 2018 | 41.70 | 43.96 | 41.20 | 43.35 | 417,714 | +0.20(+0.46%) |
May 07, 2018 | 42.80 | 43.50 | 42.50 | 43.15 | 241,918 | +0.65(+1.53%) |
May 04, 2018 | 41.20 | 43.25 | 40.65 | 42.50 | 406,680 | +1.00(+2.41%) |
May 03, 2018 | 39.00 | 41.77 | 38.85 | 41.50 | 584,977 | +2.30(+5.87%) |
May 02, 2018 | 38.10 | 39.35 | 37.45 | 39.20 | 423,346 | +0.85(+2.22%) |
May 01, 2018 | 38.50 | 38.95 | 36.10 | 38.35 | 1,403,813 | -1.45(-3.64%) |
Apr 30, 2018 | 40.65 | 41.44 | 39.35 | 39.80 | 563,063 | -0.60(-1.49%) |
Apr 27, 2018 | 40.00 | 40.95 | 39.15 | 40.40 | 247,097 | +0.45(+1.13%) |
Apr 26, 2018 | 39.05 | 40.95 | 38.70 | 39.95 | 334,837 | +1.00(+2.57%) |
Apr 25, 2018 | 38.70 | 39.25 | 37.40 | 38.95 | 234,851 | +0.25(+0.65%) |
Apr 24, 2018 | 38.95 | 39.15 | 38.30 | 38.70 | 198,162 | +0.00(+0.00%) |
Apr 23, 2018 | 40.05 | 40.80 | 38.50 | 38.70 | 206,639 | -1.30(-3.25%) |
Apr 20, 2018 | 40.05 | 41.73 | 40.00 | 40.00 | 411,343 | -0.25(-0.62%) |
Apr 19, 2018 | 40.65 | 41.00 | 39.50 | 40.25 | 270,623 | -0.40(-0.98%) |
Apr 18, 2018 | 39.85 | 40.70 | 39.45 | 40.65 | 258,779 | +0.95(+2.39%) |
Apr 17, 2018 | 39.00 | 39.90 | 38.21 | 39.70 | 288,479 | +0.80(+2.06%) |
Apr 16, 2018 | 38.40 | 39.10 | 37.55 | 38.90 | 253,726 | +0.95(+2.50%) |
Apr 13, 2018 | 38.60 | 38.60 | 37.60 | 37.95 | 195,582 | -0.45(-1.17%) |
Apr 12, 2018 | 38.30 | 38.85 | 38.00 | 38.40 | 176,160 | +0.20(+0.52%) |
Apr 11, 2018 | 38.25 | 38.70 | 38.05 | 38.20 | 168,625 | -0.10(-0.26%) |
Apr 10, 2018 | 37.65 | 38.90 | 37.65 | 38.30 | 302,262 | +0.95(+2.54%) |
Apr 09, 2018 | 37.10 | 38.15 | 37.05 | 37.35 | 165,039 | +0.35(+0.95%) |
Apr 06, 2018 | 37.40 | 37.70 | 36.65 | 37.00 | 338,790 | -0.70(-1.86%) |
Apr 05, 2018 | 37.10 | 38.00 | 36.85 | 37.70 | 334,639 | +1.05(+2.86%) |
Apr 04, 2018 | 35.45 | 36.85 | 34.80 | 36.65 | 268,745 | +0.50(+1.38%) |
Apr 03, 2018 | 36.10 | 36.20 | 35.20 | 36.15 | 250,522 | +0.00(+0.00%) |
Apr 02, 2018 | 36.60 | 37.90 | 35.80 | 36.15 | 340,192 | -0.35(-0.96%) |
Mar 29, 2018 | 36.50 | 36.50 | 36.50 | 0 | +0.05(+0.14%) | |
Mar 28, 2018 | 39.55 | 39.55 | 36.30 | 36.45 | 1,003,160 | -3.30(-8.30%) |
Mar 27, 2018 | 40.50 | 40.95 | 39.50 | 39.75 | 381,447 | -0.50(-1.24%) |
Mar 26, 2018 | 39.75 | 40.30 | 38.85 | 40.25 | 388,885 | +1.00(+2.55%) |
Mar 23, 2018 | 39.50 | 39.90 | 39.10 | 39.25 | 376,265 | -0.30(-0.76%) |
Mar 22, 2018 | 39.25 | 39.95 | 38.75 | 39.55 | 428,748 | +0.15(+0.38%) |
Mar 21, 2018 | 38.50 | 39.60 | 37.72 | 39.40 | 407,547 | +0.90(+2.34%) |
Mar 20, 2018 | 37.95 | 38.85 | 37.95 | 38.50 | 349,335 | +0.65(+1.72%) |
Mar 19, 2018 | 38.05 | 39.09 | 37.25 | 37.85 | 910,166 | +0.20(+0.53%) |
Mar 16, 2018 | 37.05 | 37.70 | 36.65 | 37.65 | 950,897 | +0.55(+1.48%) |
Mar 15, 2018 | 35.95 | 37.15 | 35.85 | 37.10 | 333,761 | +1.40(+3.92%) |
Mar 14, 2018 | 35.35 | 36.05 | 35.35 | 35.70 | 193,791 | +0.55(+1.56%) |
Mar 13, 2018 | 34.60 | 34.60 | 34.30 | 35.15 | 166,541 | +0.70(+2.03%) |
Mar 12, 2018 | 35.30 | 35.42 | 34.15 | 34.45 | 297,397 | -0.90(-2.55%) |
Mar 09, 2018 | 33.45 | 35.35 | 33.45 | 35.35 | 245,413 | +2.10(+6.32%) |
Mar 08, 2018 | 34.55 | 35.00 | 33.20 | 33.25 | 235,572 | -1.25(-3.62%) |
Mar 07, 2018 | 32.65 | 34.75 | 32.60 | 34.50 | 234,172 | +1.55(+4.70%) |
Mar 06, 2018 | 32.80 | 33.20 | 32.00 | 32.95 | 238,561 | +0.35(+1.07%) |
Mar 05, 2018 | 32.70 | 33.10 | 32.45 | 32.60 | 311,958 | -0.35(-1.06%) |
Mar 02, 2018 | 33.95 | 34.20 | 32.30 | 32.95 | 487,747 | -1.00(-2.95%) |
Mar 01, 2018 | 31.00 | 35.40 | 31.00 | 33.95 | 1,371,804 | +4.75(+16.27%) |
Feb 28, 2018 | 31.45 | 31.50 | 29.15 | 29.20 | 478,477 | -2.00(-6.41%) |
Feb 27, 2018 | 29.75 | 31.75 | 29.50 | 31.20 | 439,357 | +1.70(+5.76%) |
Feb 26, 2018 | 28.95 | 29.65 | 28.80 | 29.50 | 321,532 | +0.55(+1.90%) |
Feb 23, 2018 | 28.75 | 29.00 | 28.24 | 28.95 | 174,735 | +0.30(+1.05%) |
Feb 22, 2018 | 28.45 | 28.95 | 28.45 | 28.65 | 153,754 | +0.15(+0.53%) |
Feb 21, 2018 | 27.85 | 28.75 | 27.85 | 28.50 | 227,274 | +0.75(+2.70%) |
Feb 20, 2018 | 27.10 | 28.25 | 27.05 | 27.75 | 267,205 | +0.35(+1.28%) |
Feb 16, 2018 | 27.40 | 27.40 | 27.40 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 26.95 | 27.40 | 26.75 | 27.40 | 265,230 | +0.50(+1.86%) |
Feb 14, 2018 | 26.30 | 27.05 | 26.10 | 26.90 | 291,536 | +0.65(+2.48%) |
Feb 13, 2018 | 25.95 | 26.60 | 25.75 | 26.25 | 148,597 | +0.20(+0.77%) |
Feb 12, 2018 | 25.10 | 26.70 | 24.70 | 26.05 | 318,837 | +1.15(+4.62%) |
Feb 09, 2018 | 24.50 | 25.20 | 23.60 | 24.90 | 414,682 | +0.50(+2.05%) |
Feb 08, 2018 | 25.65 | 25.90 | 24.40 | 24.40 | 254,514 | -1.30(-5.06%) |
Feb 07, 2018 | 25.90 | 26.35 | 25.40 | 25.70 | 156,999 | -0.20(-0.77%) |
Feb 06, 2018 | 24.75 | 26.60 | 24.50 | 25.90 | 408,283 | -0.05(-0.19%) |
Feb 05, 2018 | 26.55 | 27.15 | 25.30 | 25.95 | 436,477 | -0.70(-2.63%) |
Feb 02, 2018 | 27.80 | 28.25 | 26.50 | 26.65 | 245,069 | -1.40(-4.99%) |
Feb 01, 2018 | 27.60 | 28.20 | 27.55 | 28.05 | 152,081 | +0.25(+0.90%) |
Jan 31, 2018 | 27.60 | 28.50 | 27.50 | 27.80 | 201,957 | +0.25(+0.91%) |
Jan 30, 2018 | 27.30 | 27.64 | 26.90 | 27.55 | 288,715 | -0.15(-0.54%) |
Jan 29, 2018 | 28.45 | 28.45 | 27.70 | 27.70 | 124,092 | -0.75(-2.64%) |
Jan 26, 2018 | 27.70 | 28.52 | 27.45 | 28.45 | 204,510 | +0.45(+1.61%) |
Jan 25, 2018 | 27.60 | 28.15 | 27.35 | 28.00 | 159,598 | +0.65(+2.38%) |
Jan 24, 2018 | 28.60 | 28.60 | 27.30 | 27.35 | 225,871 | -0.95(-3.36%) |
Jan 23, 2018 | 27.70 | 28.60 | 27.70 | 28.30 | 209,775 | +0.55(+1.98%) |
Jan 22, 2018 | 28.10 | 28.45 | 27.70 | 27.75 | 198,505 | -0.35(-1.25%) |
Jan 19, 2018 | 27.40 | 28.10 | 27.40 | 28.10 | 194,621 | +0.70(+2.55%) |
Jan 18, 2018 | 27.25 | 27.57 | 26.95 | 27.40 | 168,765 | +0.15(+0.55%) |
Jan 17, 2018 | 27.30 | 27.65 | 26.55 | 27.25 | 268,739 | -0.05(-0.18%) |
Jan 16, 2018 | 28.15 | 28.31 | 27.20 | 27.30 | 317,366 | -0.70(-2.50%) |
Jan 12, 2018 | 28.00 | 28.00 | 28.00 | 0 | +0.25(+0.90%) | |
Jan 11, 2018 | 27.60 | 27.85 | 27.30 | 27.75 | 251,568 | +0.45(+1.65%) |
Jan 10, 2018 | 27.30 | 280,451 | -0.70(-2.50%) | |||
Jan 09, 2018 | 29.40 | 29.55 | 27.20 | 28.00 | 669,319 | -1.40(-4.76%) |
Jan 08, 2018 | 31.10 | 31.70 | 29.25 | 29.40 | 460,601 | -1.65(-5.31%) |
Jan 05, 2018 | 29.15 | 31.15 | 28.95 | 31.05 | 627,642 | +2.40(+8.38%) |
Jan 04, 2018 | 28.40 | 28.70 | 28.00 | 28.65 | 398,009 | +0.50(+1.78%) |
Jan 03, 2018 | 28.00 | 28.45 | 27.85 | 28.15 | 277,387 | +0.20(+0.72%) |
Jan 02, 2018 | 28.50 | 28.50 | 27.50 | 27.95 | 416,384 | -0.35(-1.24%) |
Dec 29, 2017 | 28.30 | 28.30 | 28.30 | 0 | -0.30(-1.05%) | |
Dec 28, 2017 | 28.60 | 28.90 | 28.55 | 28.60 | 196,849 | +0.15(+0.53%) |
Dec 27, 2017 | 28.15 | 28.85 | 27.95 | 28.45 | 216,018 | +0.40(+1.43%) |
Dec 26, 2017 | 27.70 | 28.20 | 27.45 | 28.05 | 100,702 | +0.30(+1.08%) |
Dec 22, 2017 | 27.90 | 28.18 | 27.50 | 27.75 | 117,127 | -0.05(-0.18%) |
Dec 21, 2017 | 28.25 | 28.50 | 27.75 | 27.80 | 195,129 | -0.25(-0.89%) |
Dec 20, 2017 | 27.50 | 28.70 | 27.40 | 28.05 | 319,012 | +0.55(+2.00%) |
Dec 19, 2017 | 27.00 | 27.55 | 26.90 | 27.50 | 224,568 | +0.50(+1.85%) |
Dec 18, 2017 | 27.75 | 27.75 | 26.80 | 27.00 | 298,910 | -0.50(-1.82%) |
Dec 15, 2017 | 26.35 | 27.75 | 26.20 | 27.50 | 744,684 | +1.15(+4.36%) |
Dec 14, 2017 | 26.70 | 27.20 | 26.32 | 26.35 | 295,784 | -0.25(-0.94%) |
Dec 13, 2017 | 26.10 | 27.10 | 26.10 | 26.60 | 286,953 | +0.40(+1.53%) |
Dec 12, 2017 | 26.45 | 26.95 | 26.05 | 26.20 | 219,193 | -0.25(-0.95%) |
Dec 11, 2017 | 26.30 | 26.65 | 26.05 | 26.45 | 233,830 | +0.25(+0.95%) |
Dec 08, 2017 | 26.50 | 26.80 | 26.15 | 26.20 | 362,806 | -0.25(-0.95%) |
Dec 07, 2017 | 26.20 | 26.95 | 25.90 | 26.45 | 351,225 | +0.35(+1.34%) |
Dec 06, 2017 | 26.25 | 27.10 | 25.85 | 26.10 | 320,107 | -0.20(-0.76%) |
Dec 05, 2017 | 26.65 | 26.90 | 26.30 | 26.30 | 246,498 | -0.40(-1.50%) |
Dec 04, 2017 | 26.70 | 27.20 | 26.50 | 26.70 | 486,366 | +0.30(+1.14%) |
Dec 01, 2017 | 26.75 | 27.60 | 26.30 | 26.40 | 415,183 | -0.30(-1.12%) |
Nov 30, 2017 | 27.00 | 26.05 | 26.70 | 705,689 | +1.00(+3.89%) | |
Nov 29, 2017 | 25.85 | 26.30 | 25.10 | 25.70 | 349,401 | -0.10(-0.39%) |
Nov 28, 2017 | 26.00 | 26.00 | 25.35 | 25.80 | 208,519 | -0.05(-0.19%) |
Nov 27, 2017 | 26.10 | 26.50 | 25.75 | 25.85 | 195,312 | -0.20(-0.77%) |
Nov 24, 2017 | 25.70 | 26.40 | 25.70 | 26.05 | 106,736 | +0.35(+1.36%) |
Nov 22, 2017 | 26.20 | 26.45 | 25.70 | 25.70 | 221,241 | -0.45(-1.72%) |
Nov 21, 2017 | 25.35 | 26.35 | 24.80 | 26.15 | 725,755 | +1.85(+7.61%) |
Nov 20, 2017 | 23.70 | 24.60 | 23.60 | 24.30 | 322,074 | +0.70(+2.97%) |
Nov 17, 2017 | 22.55 | 24.40 | 22.46 | 23.60 | 570,475 | +1.00(+4.42%) |
Nov 16, 2017 | 22.25 | 23.20 | 22.00 | 22.60 | 1,615,806 | -2.30(-9.24%) |
Nov 15, 2017 | 24.80 | 25.00 | 23.85 | 24.90 | 195,252 | +0.10(+0.40%) |
Nov 14, 2017 | 24.80 | 25.05 | 24.60 | 24.80 | 148,918 | +0.00(+0.00%) |
Nov 13, 2017 | 25.10 | 25.15 | 24.51 | 24.80 | 106,885 | -0.25(-1.00%) |
Nov 10, 2017 | 24.95 | 25.15 | 24.41 | 25.05 | 192,044 | +0.15(+0.60%) |
Nov 09, 2017 | 24.00 | 25.00 | 23.95 | 24.90 | 341,877 | +0.80(+3.32%) |
Nov 08, 2017 | 23.80 | 24.20 | 23.30 | 24.10 | 135,107 | +0.20(+0.84%) |
Nov 07, 2017 | 23.70 | 24.10 | 23.10 | 23.90 | 270,474 | +0.20(+0.84%) |
Nov 06, 2017 | 24.65 | 24.95 | 23.50 | 23.70 | 286,570 | -0.85(-3.46%) |
Nov 03, 2017 | 22.90 | 24.90 | 22.80 | 24.55 | 540,769 | +1.80(+7.91%) |
Nov 02, 2017 | 21.75 | 23.80 | 21.20 | 22.75 | 664,659 | +2.15(+10.44%) |
Nov 01, 2017 | 20.60 | 21.15 | 20.25 | 20.60 | 318,867 | +0.05(+0.24%) |
Oct 31, 2017 | 20.20 | 20.75 | 20.18 | 20.55 | 320,140 | +0.40(+1.99%) |
Oct 30, 2017 | 20.05 | 20.30 | 19.85 | 20.15 | 209,329 | +0.05(+0.25%) |
Oct 27, 2017 | 20.20 | 20.30 | 19.90 | 20.10 | 302,885 | +0.00(+0.00%) |
Oct 26, 2017 | 20.15 | 20.40 | 20.00 | 20.10 | 138,526 | -0.05(-0.25%) |
Oct 25, 2017 | 19.95 | 20.25 | 19.90 | 20.15 | 255,986 | +0.15(+0.75%) |
Oct 24, 2017 | 20.05 | 20.35 | 20.00 | 20.00 | 89,001 | +0.00(+0.00%) |
Oct 23, 2017 | 20.10 | 20.25 | 19.75 | 20.00 | 139,426 | +0.00(+0.00%) |
Oct 20, 2017 | 20.00 | 20.40 | 19.93 | 20.00 | 183,669 | +0.10(+0.50%) |
Oct 19, 2017 | 19.70 | 19.95 | 19.35 | 19.90 | 141,959 | +0.20(+1.02%) |
Oct 18, 2017 | 19.60 | 19.90 | 19.45 | 19.70 | 135,230 | +0.20(+1.03%) |
Oct 17, 2017 | 19.40 | 19.65 | 19.20 | 19.50 | 232,798 | +0.05(+0.26%) |
Oct 16, 2017 | 19.55 | 19.70 | 19.25 | 19.45 | 248,020 | +0.05(+0.26%) |
Oct 13, 2017 | 18.90 | 19.72 | 18.85 | 19.40 | 461,635 | +0.55(+2.92%) |
Oct 12, 2017 | 18.55 | 18.95 | 18.45 | 18.85 | 130,740 | +0.35(+1.89%) |
Oct 11, 2017 | 18.65 | 18.86 | 18.50 | 18.50 | 181,316 | -0.20(-1.07%) |
Oct 10, 2017 | 18.80 | 18.90 | 18.10 | 18.70 | 322,183 | +0.05(+0.27%) |
Oct 09, 2017 | 18.65 | 19.11 | 18.40 | 18.65 | 241,153 | +0.00(+0.00%) |
Oct 06, 2017 | 18.60 | 18.80 | 18.40 | 18.65 | 147,373 | +0.00(+0.00%) |
Oct 05, 2017 | 18.70 | 18.80 | 18.43 | 18.65 | 101,860 | +0.05(+0.27%) |
Oct 04, 2017 | 18.70 | 18.85 | 18.46 | 18.60 | 183,111 | +0.00(+0.00%) |
Oct 03, 2017 | 19.00 | 19.00 | 18.35 | 18.60 | 446,132 | -0.50(-2.62%) |
Oct 02, 2017 | 19.35 | 19.45 | 18.55 | 19.10 | 246,125 | -0.25(-1.29%) |
Sep 29, 2017 | 18.95 | 19.45 | 18.85 | 19.35 | 247,113 | +0.35(+1.84%) |
Sep 28, 2017 | 19.15 | 19.20 | 18.75 | 19.00 | 242,886 | -0.10(-0.52%) |
Sep 27, 2017 | 19.00 | 19.25 | 18.70 | 19.10 | 265,165 | +0.10(+0.53%) |
Sep 26, 2017 | 19.00 | 19.10 | 18.80 | 19.00 | 111,213 | +0.10(+0.53%) |
Sep 25, 2017 | 18.60 | 19.10 | 18.45 | 18.90 | 223,065 | +0.30(+1.61%) |
Sep 22, 2017 | 18.50 | 18.85 | 18.50 | 18.60 | 138,425 | -0.05(-0.27%) |
Sep 21, 2017 | 18.60 | 18.70 | 18.45 | 18.65 | 108,695 | +0.10(+0.54%) |
Sep 20, 2017 | 18.70 | 18.75 | 18.45 | 18.55 | 164,413 | -0.10(-0.54%) |
Sep 19, 2017 | 18.85 | 19.00 | 18.55 | 18.65 | 257,139 | -0.25(-1.32%) |
Sep 18, 2017 | 18.50 | 19.20 | 18.40 | 18.90 | 371,590 | +0.40(+2.16%) |
Sep 15, 2017 | 18.35 | 18.50 | 18.05 | 18.50 | 372,930 | +0.15(+0.82%) |
Sep 14, 2017 | 18.25 | 18.40 | 18.05 | 18.35 | 98,617 | +0.05(+0.27%) |
Sep 13, 2017 | 18.40 | 18.45 | 18.20 | 18.30 | 111,573 | -0.05(-0.27%) |
Sep 12, 2017 | 18.45 | 18.75 | 18.15 | 18.35 | 264,965 | +0.10(+0.55%) |
Sep 11, 2017 | 18.00 | 18.40 | 17.90 | 18.25 | 208,290 | +0.10(+0.55%) |
Sep 08, 2017 | 18.05 | 18.50 | 18.00 | 18.15 | 180,774 | +0.00(+0.00%) |
Sep 07, 2017 | 17.90 | 18.25 | 17.50 | 18.15 | 242,744 | +0.35(+1.97%) |
Sep 06, 2017 | 17.85 | 18.25 | 17.55 | 17.80 | 180,060 | -0.05(-0.28%) |
Sep 05, 2017 | 17.85 | 18.12 | 17.80 | 17.85 | 294,344 | -0.10(-0.56%) |