Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 55.93 | 56.47 | 55.39 | 55.73 | 113,640 | -0.25(-0.44%) |
Sep 27, 2018 | 56.22 | 56.99 | 55.98 | 55.98 | 24,314 | -0.20(-0.35%) |
Sep 26, 2018 | 56.81 | 56.81 | 55.83 | 56.18 | 32,347 | -0.54(-0.95%) |
Sep 25, 2018 | 56.67 | 57.16 | 55.83 | 56.72 | 31,347 | +0.20(+0.35%) |
Sep 24, 2018 | 57.31 | 57.75 | 55.19 | 56.52 | 57,907 | -0.96(-1.67%) |
Sep 21, 2018 | 55.91 | 57.73 | 55.81 | 57.48 | 120,598 | +1.62(+2.90%) |
Sep 20, 2018 | 56.84 | 56.84 | 55.76 | 55.86 | 22,390 | -0.79(-1.39%) |
Sep 19, 2018 | 57.24 | 57.24 | 56.40 | 56.65 | 32,909 | -0.84(-1.45%) |
Sep 18, 2018 | 56.70 | 57.78 | 56.11 | 57.48 | 75,164 | +0.84(+1.47%) |
Sep 17, 2018 | 57.97 | 58.46 | 56.55 | 56.65 | 51,230 | -1.33(-2.29%) |
Sep 14, 2018 | 58.22 | 59.20 | 57.78 | 57.97 | 51,190 | -0.10(-0.17%) |
Sep 13, 2018 | 58.96 | 58.96 | 58.02 | 58.07 | 26,630 | -0.54(-0.92%) |
Sep 12, 2018 | 59.00 | 59.20 | 58.02 | 58.61 | 41,967 | -0.34(-0.58%) |
Sep 11, 2018 | 59.35 | 59.69 | 58.37 | 58.96 | 41,357 | -0.54(-0.91%) |
Sep 10, 2018 | 59.50 | 59.89 | 59.30 | 59.50 | 55,510 | +0.00(+0.00%) |
Sep 07, 2018 | 59.55 | 60.38 | 58.81 | 59.50 | 96,784 | -0.15(-0.25%) |
Sep 06, 2018 | 59.84 | 60.53 | 57.83 | 59.64 | 37,194 | -0.29(-0.49%) |
Sep 05, 2018 | 60.58 | 60.58 | 58.51 | 59.94 | 43,635 | -0.49(-0.81%) |
Sep 04, 2018 | 59.45 | 60.68 | 59.45 | 60.43 | 58,429 | +0.84(+1.40%) |
Aug 31, 2018 | 59.59 | 59.59 | 59.59 | 0 | +0.15(+0.25%) | |
Aug 30, 2018 | 58.96 | 59.94 | 58.96 | 59.45 | 28,292 | -0.05(-0.08%) |
Aug 29, 2018 | 59.79 | 60.28 | 58.76 | 59.50 | 72,259 | -0.10(-0.16%) |
Aug 28, 2018 | 60.13 | 60.72 | 59.37 | 59.59 | 39,274 | -0.34(-0.57%) |
Aug 27, 2018 | 57.87 | 60.18 | 57.40 | 59.94 | 71,737 | +2.06(+3.57%) |
Aug 24, 2018 | 57.43 | 58.86 | 55.47 | 57.87 | 162,935 | +0.98(+1.73%) |
Aug 23, 2018 | 55.27 | 58.51 | 54.14 | 56.89 | 169,218 | +2.75(+5.08%) |
Aug 22, 2018 | 51.73 | 54.24 | 51.73 | 54.14 | 79,440 | +2.26(+4.36%) |
Aug 21, 2018 | 51.78 | 52.77 | 50.73 | 51.88 | 24,451 | +0.05(+0.09%) |
Aug 20, 2018 | 50.31 | 52.13 | 50.21 | 51.83 | 48,730 | +1.57(+3.13%) |
Aug 17, 2018 | 50.41 | 50.60 | 50.11 | 50.26 | 10,278 | -0.34(-0.68%) |
Aug 16, 2018 | 50.95 | 51.29 | 50.41 | 50.60 | 19,830 | +0.05(+0.10%) |
Aug 15, 2018 | 51.24 | 51.59 | 50.41 | 50.55 | 23,159 | -1.03(-2.00%) |
Aug 14, 2018 | 51.24 | 51.73 | 51.19 | 51.59 | 15,247 | +0.59(+1.16%) |
Aug 13, 2018 | 51.29 | 51.59 | 50.95 | 51.00 | 22,119 | -0.34(-0.67%) |
Aug 10, 2018 | 50.80 | 52.37 | 50.80 | 51.34 | 19,845 | +0.25(+0.48%) |
Aug 09, 2018 | 51.44 | 52.13 | 50.95 | 51.09 | 13,428 | -0.20(-0.38%) |
Aug 08, 2018 | 50.80 | 51.37 | 50.78 | 51.29 | 47,182 | +0.49(+0.97%) |
Aug 07, 2018 | 50.55 | 50.90 | 50.55 | 50.80 | 21,831 | +0.44(+0.88%) |
Aug 06, 2018 | 49.42 | 50.46 | 49.42 | 50.36 | 19,959 | +0.98(+1.99%) |
Aug 03, 2018 | 50.01 | 50.01 | 48.98 | 49.38 | 22,796 | -0.49(-0.99%) |
Aug 02, 2018 | 49.38 | 50.09 | 49.38 | 49.87 | 26,708 | +0.29(+0.59%) |
Aug 01, 2018 | 49.13 | 49.77 | 48.98 | 49.57 | 40,931 | +0.64(+1.31%) |
Jul 31, 2018 | 48.88 | 49.65 | 48.34 | 48.93 | 28,983 | +0.39(+0.81%) |
Jul 30, 2018 | 50.26 | 50.26 | 48.39 | 48.54 | 83,128 | -1.57(-3.14%) |
Jul 27, 2018 | 51.34 | 51.34 | 49.47 | 50.11 | 40,301 | -0.93(-1.83%) |
Jul 26, 2018 | 51.59 | 52.22 | 50.95 | 51.05 | 23,750 | -0.88(-1.70%) |
Jul 25, 2018 | 49.87 | 52.27 | 49.08 | 51.93 | 60,382 | +3.14(+6.45%) |
Jul 24, 2018 | 49.47 | 49.69 | 47.66 | 48.79 | 50,332 | -0.69(-1.39%) |
Jul 23, 2018 | 49.62 | 50.01 | 49.38 | 49.47 | 28,547 | -0.25(-0.49%) |
Jul 20, 2018 | 50.41 | 49.62 | 49.72 | 23,604 | -0.49(-0.98%) | |
Jul 19, 2018 | 50.60 | 51.00 | 50.21 | 50.21 | 16,431 | -0.49(-0.97%) |
Jul 18, 2018 | 51.05 | 51.09 | 50.41 | 50.70 | 21,198 | -0.39(-0.77%) |
Jul 17, 2018 | 50.26 | 51.14 | 50.26 | 51.09 | 16,820 | +0.84(+1.66%) |
Jul 16, 2018 | 50.31 | 50.60 | 50.01 | 50.26 | 24,725 | -0.15(-0.29%) |
Jul 13, 2018 | 50.70 | 52.08 | 50.31 | 50.41 | 17,941 | -0.34(-0.68%) |
Jul 12, 2018 | 50.70 | 51.54 | 50.60 | 50.75 | 28,455 | +0.29(+0.58%) |
Jul 11, 2018 | 48.54 | 50.60 | 48.54 | 50.46 | 56,604 | +0.39(+0.79%) |
Jul 10, 2018 | 50.60 | 51.05 | 50.06 | 50.06 | 25,384 | -0.64(-1.26%) |
Jul 09, 2018 | 49.97 | 50.90 | 49.87 | 50.70 | 28,421 | +0.84(+1.67%) |
Jul 06, 2018 | 49.87 | 50.21 | 49.45 | 49.87 | 23,875 | +0.05(+0.10%) |
Jul 05, 2018 | 50.01 | 50.21 | 49.62 | 49.82 | 22,144 | +0.00(+0.00%) |
Jul 03, 2018 | 49.82 | 49.82 | 49.82 | 0 | -0.10(-0.20%) | |
Jul 02, 2018 | 48.88 | 49.97 | 48.88 | 49.92 | 37,876 | +0.64(+1.30%) |
Jun 29, 2018 | 49.57 | 49.96 | 48.79 | 49.28 | 41,974 | -0.15(-0.30%) |
Jun 28, 2018 | 49.28 | 49.92 | 49.08 | 49.42 | 53,501 | +0.00(+0.00%) |
Jun 27, 2018 | 50.75 | 50.75 | 49.38 | 49.42 | 52,059 | -1.33(-2.61%) |
Jun 26, 2018 | 50.85 | 51.44 | 50.65 | 50.75 | 37,466 | -0.10(-0.19%) |
Jun 25, 2018 | 51.59 | 52.32 | 50.16 | 50.85 | 68,878 | -1.28(-2.45%) |
Jun 22, 2018 | 52.86 | 52.91 | 51.24 | 52.13 | 216,616 | -0.47(-0.89%) |
Jun 21, 2018 | 53.33 | 53.53 | 52.11 | 52.60 | 62,600 | -0.79(-1.47%) |
Jun 20, 2018 | 53.58 | 54.22 | 53.38 | 53.38 | 37,580 | +0.00(+0.00%) |
Jun 19, 2018 | 52.99 | 53.82 | 52.45 | 53.38 | 61,489 | -0.49(-0.91%) |
Jun 18, 2018 | 52.30 | 54.31 | 52.25 | 53.87 | 102,916 | +1.18(+2.23%) |
Jun 15, 2018 | 53.04 | 53.04 | 52.69 | 104,967 | -0.34(-0.65%) | |
Jun 14, 2018 | 52.60 | 53.68 | 52.60 | 53.04 | 66,974 | +0.39(+0.75%) |
Jun 13, 2018 | 52.69 | 53.04 | 51.62 | 52.65 | 82,725 | +0.00(+0.00%) |
Jun 12, 2018 | 52.50 | 52.84 | 52.25 | 52.65 | 39,513 | +0.15(+0.28%) |
Jun 11, 2018 | 52.65 | 52.94 | 52.30 | 52.50 | 34,341 | -0.15(-0.28%) |
Jun 08, 2018 | 52.84 | 53.01 | 52.15 | 52.65 | 52,592 | -0.25(-0.46%) |
Jun 07, 2018 | 53.48 | 53.97 | 52.25 | 52.89 | 126,382 | -0.54(-1.01%) |
Jun 06, 2018 | 53.43 | 43,249 | +0.34(+0.65%) | |||
Jun 05, 2018 | 52.06 | 53.23 | 52.06 | 53.09 | 43,526 | +0.98(+1.88%) |
Jun 04, 2018 | 51.08 | 52.25 | 50.88 | 52.11 | 42,764 | +1.03(+2.02%) |
Jun 01, 2018 | 51.08 | 51.08 | 50.00 | 51.08 | 70,665 | +0.20(+0.39%) |
May 31, 2018 | 45.63 | 52.35 | 45.63 | 50.88 | 187,029 | +4.56(+9.85%) |
May 30, 2018 | 45.48 | 46.46 | 45.48 | 46.32 | 56,974 | +1.03(+2.28%) |
May 29, 2018 | 45.33 | 45.78 | 45.04 | 45.29 | 41,826 | -0.29(-0.65%) |
May 25, 2018 | 45.58 | 45.58 | 45.58 | 0 | +0.74(+1.64%) | |
May 24, 2018 | 44.80 | 44.94 | 44.33 | 44.84 | 29,542 | +0.05(+0.11%) |
May 23, 2018 | 44.26 | 44.89 | 44.26 | 44.80 | 19,969 | +0.29(+0.66%) |
May 22, 2018 | 45.48 | 46.02 | 44.40 | 44.50 | 25,509 | -0.93(-2.05%) |
May 21, 2018 | 45.38 | 45.58 | 45.09 | 45.43 | 18,820 | +0.20(+0.43%) |
May 18, 2018 | 45.48 | 45.73 | 45.24 | 45.24 | 46,400 | +0.00(+0.00%) |
May 17, 2018 | 45.04 | 45.53 | 45.04 | 45.24 | 23,114 | -0.10(-0.22%) |
May 16, 2018 | 45.33 | 45.68 | 45.09 | 45.33 | 19,668 | -0.05(-0.11%) |
May 15, 2018 | 45.24 | 45.78 | 45.19 | 45.38 | 22,238 | -0.05(-0.11%) |
May 14, 2018 | 45.68 | 45.73 | 45.02 | 45.43 | 45,330 | -0.29(-0.64%) |
May 11, 2018 | 45.78 | 45.78 | 44.75 | 45.73 | 56,374 | +0.05(+0.11%) |
May 10, 2018 | 45.73 | 45.97 | 45.38 | 45.68 | 14,681 | +0.00(+0.00%) |
May 09, 2018 | 45.92 | 45.97 | 45.19 | 45.68 | 26,735 | +0.00(+0.00%) |
May 08, 2018 | 45.48 | 45.97 | 45.24 | 45.68 | 30,534 | -0.20(-0.43%) |
May 07, 2018 | 45.14 | 46.17 | 45.14 | 45.87 | 40,741 | +0.74(+1.63%) |
May 04, 2018 | 44.50 | 45.48 | 44.30 | 45.14 | 36,813 | +0.69(+1.55%) |
May 03, 2018 | 44.16 | 44.65 | 43.67 | 44.45 | 32,303 | +0.20(+0.44%) |
May 02, 2018 | 44.45 | 44.77 | 44.06 | 44.26 | 40,416 | +0.34(+0.78%) |
May 01, 2018 | 44.01 | 44.84 | 43.62 | 43.91 | 27,009 | -0.15(-0.33%) |
Apr 30, 2018 | 43.57 | 44.80 | 43.57 | 44.06 | 39,310 | +0.54(+1.24%) |
Apr 27, 2018 | 44.50 | 44.50 | 43.52 | 43.52 | 46,002 | -0.79(-1.77%) |
Apr 26, 2018 | 43.67 | 44.57 | 43.67 | 44.30 | 31,705 | +0.74(+1.69%) |
Apr 25, 2018 | 43.67 | 43.81 | 43.23 | 43.57 | 22,221 | -0.69(-1.55%) |
Apr 24, 2018 | 44.40 | 44.70 | 43.86 | 44.26 | 38,459 | -0.10(-0.22%) |
Apr 23, 2018 | 44.70 | 45.09 | 44.30 | 44.35 | 27,048 | -0.22(-0.50%) |
Apr 20, 2018 | 44.58 | 44.72 | 43.70 | 44.58 | 45,762 | -0.20(-0.44%) |
Apr 19, 2018 | 44.87 | 45.41 | 44.53 | 44.77 | 33,970 | -0.20(-0.44%) |
Apr 18, 2018 | 45.07 | 45.17 | 44.33 | 44.97 | 60,138 | +0.15(+0.33%) |
Apr 17, 2018 | 44.38 | 45.14 | 44.28 | 44.82 | 38,596 | +0.78(+1.78%) |
Apr 16, 2018 | 43.99 | 44.43 | 43.89 | 44.04 | 47,387 | +0.24(+0.56%) |
Apr 13, 2018 | 44.92 | 44.92 | 43.70 | 43.79 | 40,816 | -0.78(-1.76%) |
Apr 12, 2018 | 44.97 | 45.17 | 44.33 | 44.58 | 30,408 | -0.24(-0.55%) |
Apr 11, 2018 | 44.58 | 45.12 | 44.53 | 44.82 | 61,715 | +0.00(+0.00%) |
Apr 10, 2018 | 44.82 | 45.21 | 44.77 | 44.82 | 66,544 | +0.15(+0.33%) |
Apr 09, 2018 | 44.33 | 45.12 | 44.33 | 44.68 | 60,789 | +0.39(+0.88%) |
Apr 06, 2018 | 43.55 | 44.81 | 42.67 | 44.28 | 58,890 | +0.34(+0.78%) |
Apr 05, 2018 | 42.91 | 44.14 | 42.13 | 43.94 | 71,924 | +1.32(+3.10%) |
Apr 04, 2018 | 41.05 | 43.06 | 41.05 | 42.62 | 54,344 | +1.08(+2.59%) |
Apr 03, 2018 | 40.95 | 41.79 | 40.76 | 41.54 | 51,149 | +0.73(+1.80%) |
Apr 02, 2018 | 40.81 | 41.10 | 40.07 | 40.81 | 41,980 | +0.00(+0.00%) |
Mar 29, 2018 | 40.81 | 40.81 | 40.81 | 0 | +0.24(+0.60%) | |
Mar 28, 2018 | 41.05 | 41.05 | 40.22 | 40.56 | 30,257 | -0.64(-1.55%) |
Mar 27, 2018 | 42.13 | 42.42 | 40.76 | 41.20 | 67,743 | -0.93(-2.21%) |
Mar 26, 2018 | 42.32 | 42.91 | 41.74 | 42.13 | 42,469 | +0.29(+0.70%) |
Mar 23, 2018 | 43.84 | 44.09 | 41.43 | 41.83 | 85,998 | -1.96(-4.47%) |
Mar 22, 2018 | 42.81 | 45.61 | 42.81 | 43.79 | 109,045 | +0.20(+0.45%) |
Mar 21, 2018 | 43.45 | 44.04 | 42.94 | 43.60 | 37,045 | +0.05(+0.11%) |
Mar 20, 2018 | 43.70 | 43.89 | 43.25 | 43.55 | 33,899 | -0.10(-0.22%) |
Mar 19, 2018 | 43.70 | 44.14 | 43.01 | 43.65 | 20,343 | -0.39(-0.89%) |
Mar 16, 2018 | 44.28 | 44.94 | 43.92 | 44.04 | 60,337 | -0.24(-0.55%) |
Mar 15, 2018 | 44.87 | 49.33 | 43.94 | 44.28 | 28,776 | -0.39(-0.88%) |
Mar 14, 2018 | 44.63 | 45.51 | 43.74 | 44.68 | 44,818 | +0.15(+0.33%) |
Mar 13, 2018 | 45.07 | 45.07 | 44.29 | 44.53 | 20,770 | -0.24(-0.55%) |
Mar 12, 2018 | 44.72 | 45.02 | 44.38 | 44.77 | 27,557 | +0.10(+0.22%) |
Mar 09, 2018 | 44.82 | 45.34 | 44.28 | 44.68 | 44,548 | +0.24(+0.55%) |
Mar 08, 2018 | 44.77 | 44.77 | 44.23 | 44.43 | 27,670 | -0.20(-0.44%) |
Mar 07, 2018 | 44.87 | 45.02 | 44.09 | 44.63 | 35,566 | +0.69(+1.56%) |
Mar 06, 2018 | 44.09 | 44.38 | 43.40 | 43.94 | 28,422 | -0.10(-0.22%) |
Mar 05, 2018 | 43.45 | 48.06 | 43.25 | 44.04 | 26,987 | +0.34(+0.78%) |
Mar 02, 2018 | 42.96 | 44.14 | 42.67 | 43.70 | 42,888 | +0.39(+0.91%) |
Mar 01, 2018 | 43.70 | 44.19 | 42.91 | 43.30 | 41,251 | -0.78(-1.78%) |
Feb 28, 2018 | 44.82 | 45.02 | 43.99 | 44.09 | 55,062 | -0.64(-1.42%) |
Feb 27, 2018 | 45.36 | 45.66 | 44.18 | 44.72 | 42,885 | -0.69(-1.51%) |
Feb 26, 2018 | 45.46 | 46.26 | 45.02 | 45.41 | 70,872 | +0.34(+0.76%) |
Feb 23, 2018 | 43.60 | 45.17 | 43.28 | 45.07 | 100,058 | +1.81(+4.19%) |
Feb 22, 2018 | 43.60 | 43.74 | 42.81 | 43.25 | 72,355 | +0.34(+0.80%) |
Feb 21, 2018 | 42.27 | 43.65 | 42.10 | 42.91 | 43,535 | +0.69(+1.62%) |
Feb 20, 2018 | 41.64 | 42.45 | 40.02 | 42.23 | 38,194 | +0.24(+0.58%) |
Feb 16, 2018 | 41.98 | 41.98 | 41.98 | 0 | +0.10(+0.23%) | |
Feb 15, 2018 | 42.13 | 42.13 | 41.10 | 41.88 | 23,948 | -0.15(-0.35%) |
Feb 14, 2018 | 40.46 | 42.27 | 40.46 | 42.03 | 44,877 | +1.13(+2.75%) |
Feb 13, 2018 | 39.19 | 41.00 | 38.94 | 40.90 | 93,696 | +1.37(+3.47%) |
Feb 12, 2018 | 39.38 | 39.73 | 38.60 | 39.53 | 86,388 | +0.29(+0.75%) |
Feb 09, 2018 | 39.29 | 39.68 | 38.53 | 39.24 | 34,309 | +0.34(+0.88%) |
Feb 08, 2018 | 39.78 | 40.61 | 39.14 | 38.90 | 33,378 | -1.18(-2.93%) |
Feb 07, 2018 | 40.46 | 40.46 | 39.78 | 40.07 | 32,414 | -0.69(-1.68%) |
Feb 06, 2018 | 39.97 | 41.86 | 39.19 | 40.76 | 42,780 | -0.39(-0.95%) |
Feb 05, 2018 | 43.30 | 43.30 | 40.85 | 41.15 | 41,059 | -2.60(-5.94%) |
Feb 02, 2018 | 43.11 | 44.43 | 42.86 | 43.74 | 73,108 | +0.29(+0.68%) |
Feb 01, 2018 | 41.74 | 43.55 | 41.37 | 43.45 | 120,986 | +1.22(+2.90%) |
Jan 31, 2018 | 42.13 | 42.52 | 41.74 | 42.23 | 45,546 | +0.39(+0.94%) |
Jan 30, 2018 | 40.81 | 42.42 | 40.81 | 41.83 | 59,272 | +0.49(+1.18%) |
Jan 29, 2018 | 41.34 | 41.44 | 40.85 | 41.34 | 35,348 | -0.24(-0.59%) |
Jan 26, 2018 | 40.46 | 41.74 | 40.46 | 41.59 | 36,442 | +1.22(+3.03%) |
Jan 25, 2018 | 39.87 | 40.46 | 39.29 | 40.36 | 36,555 | +0.54(+1.35%) |
Jan 24, 2018 | 40.36 | 40.66 | 39.83 | 39.83 | 55,640 | -0.54(-1.34%) |
Jan 23, 2018 | 39.97 | 40.85 | 39.87 | 40.36 | 31,488 | +0.20(+0.49%) |
Jan 22, 2018 | 41.05 | 41.25 | 38.21 | 40.17 | 39,875 | -1.08(-2.61%) |
Jan 19, 2018 | 40.81 | 41.79 | 40.05 | 41.25 | 28,549 | +0.39(+0.96%) |
Jan 18, 2018 | 40.95 | 41.30 | 40.56 | 40.85 | 12,113 | -0.29(-0.71%) |
Jan 17, 2018 | 40.17 | 41.20 | 39.63 | 41.15 | 42,583 | +1.27(+3.19%) |
Jan 16, 2018 | 40.32 | 40.63 | 39.87 | 39.87 | 49,050 | -0.24(-0.61%) |
Jan 12, 2018 | 40.12 | 40.12 | 40.12 | 0 | +0.10(+0.24%) | |
Jan 11, 2018 | 38.31 | 40.02 | 38.31 | 40.02 | 44,968 | +1.62(+4.21%) |
Jan 10, 2018 | 38.16 | 38.75 | 37.96 | 38.41 | 116,500 | +0.20(+0.51%) |
Jan 09, 2018 | 39.19 | 39.24 | 38.16 | 38.21 | 31,776 | -0.93(-2.38%) |
Jan 08, 2018 | 39.04 | 39.34 | 38.90 | 39.14 | 25,557 | +0.00(+0.00%) |
Jan 05, 2018 | 38.45 | 39.19 | 38.41 | 39.14 | 31,093 | +0.73(+1.91%) |
Jan 04, 2018 | 38.31 | 38.58 | 37.82 | 38.41 | 34,008 | +0.20(+0.51%) |
Jan 03, 2018 | 38.11 | 38.45 | 37.67 | 38.21 | 23,680 | +0.05(+0.13%) |
Jan 02, 2018 | 38.21 | 38.50 | 37.87 | 38.16 | 36,307 | +0.10(+0.26%) |
Dec 29, 2017 | 38.06 | 38.06 | 38.06 | 0 | +0.29(+0.78%) | |
Dec 28, 2017 | 36.94 | 37.87 | 36.94 | 37.77 | 34,483 | +0.88(+2.39%) |
Dec 27, 2017 | 37.67 | 38.45 | 36.69 | 36.89 | 69,492 | -0.83(-2.21%) |
Dec 26, 2017 | 38.85 | 39.43 | 36.98 | 37.72 | 42,893 | -1.27(-3.27%) |
Dec 22, 2017 | 39.19 | 39.24 | 38.36 | 38.99 | 79,858 | -0.13(-0.32%) |
Dec 21, 2017 | 39.12 | 39.17 | 38.68 | 39.12 | 26,279 | +0.24(+0.63%) |
Dec 20, 2017 | 39.12 | 39.22 | 38.73 | 38.87 | 30,881 | -0.20(-0.50%) |
Dec 19, 2017 | 38.63 | 39.27 | 38.63 | 39.07 | 49,065 | +0.49(+1.27%) |
Dec 18, 2017 | 38.68 | 38.95 | 37.99 | 38.58 | 32,258 | +0.00(+0.00%) |
Dec 15, 2017 | 37.65 | 38.78 | 37.65 | 38.58 | 84,436 | +0.83(+2.20%) |
Dec 14, 2017 | 37.50 | 37.99 | 37.11 | 37.75 | 55,956 | +0.44(+1.18%) |
Dec 13, 2017 | 37.16 | 37.65 | 36.62 | 37.31 | 36,033 | +0.29(+0.79%) |
Dec 12, 2017 | 37.11 | 37.31 | 36.67 | 37.02 | 27,224 | -0.05(-0.13%) |
Dec 11, 2017 | 37.21 | 37.63 | 36.82 | 37.06 | 30,543 | -0.29(-0.79%) |
Dec 08, 2017 | 37.06 | 37.60 | 36.82 | 37.36 | 30,506 | +0.34(+0.92%) |
Dec 07, 2017 | 35.94 | 37.16 | 35.79 | 37.02 | 50,649 | +1.22(+3.42%) |
Dec 06, 2017 | 35.26 | 36.14 | 35.21 | 35.79 | 33,472 | +0.59(+1.67%) |
Dec 05, 2017 | 34.77 | 35.40 | 34.47 | 35.21 | 40,641 | +0.49(+1.41%) |
Dec 04, 2017 | 36.14 | 36.14 | 34.67 | 34.72 | 26,283 | -1.03(-2.87%) |
Dec 01, 2017 | 34.82 | 35.94 | 34.82 | 35.74 | 33,321 | -0.24(-0.68%) |
Nov 30, 2017 | 36.58 | 36.67 | 35.74 | 35.99 | 62,687 | -0.59(-1.60%) |
Nov 29, 2017 | 36.97 | 37.16 | 34.13 | 36.58 | 28,549 | -0.34(-0.93%) |
Nov 28, 2017 | 36.48 | 37.11 | 36.14 | 36.92 | 44,622 | +0.49(+1.34%) |
Nov 27, 2017 | 37.11 | 37.16 | 36.33 | 36.43 | 25,236 | -0.68(-1.84%) |
Nov 24, 2017 | 37.31 | 37.31 | 36.48 | 37.11 | 18,844 | -0.15(-0.39%) |
Nov 22, 2017 | 40.10 | 41.07 | 37.26 | 37.26 | 79,314 | -1.81(-4.63%) |
Nov 21, 2017 | 38.63 | 39.12 | 36.92 | 39.07 | 58,052 | +1.71(+4.58%) |
Nov 20, 2017 | 37.02 | 37.60 | 36.67 | 37.36 | 30,323 | +0.49(+1.33%) |
Nov 17, 2017 | 36.38 | 36.97 | 36.38 | 36.87 | 14,103 | +0.24(+0.67%) |
Nov 16, 2017 | 36.04 | 37.02 | 36.04 | 36.62 | 22,223 | +0.78(+2.18%) |
Nov 15, 2017 | 36.62 | 36.62 | 35.79 | 35.84 | 18,512 | -1.08(-2.91%) |
Nov 14, 2017 | 36.09 | 36.97 | 35.99 | 36.92 | 34,810 | +0.78(+2.16%) |
Nov 13, 2017 | 36.18 | 36.67 | 35.06 | 36.14 | 28,273 | -0.29(-0.81%) |
Nov 10, 2017 | 36.87 | 37.65 | 36.38 | 36.43 | 10,284 | -0.49(-1.32%) |
Nov 09, 2017 | 37.55 | 37.55 | 36.33 | 36.92 | 28,359 | -0.83(-2.20%) |
Nov 08, 2017 | 37.70 | 38.29 | 37.60 | 37.75 | 41,263 | -0.20(-0.52%) |
Nov 07, 2017 | 38.29 | 38.83 | 37.75 | 37.94 | 42,091 | -0.39(-1.02%) |
Nov 06, 2017 | 38.34 | 38.73 | 37.99 | 38.34 | 73,373 | -0.05(-0.13%) |
Nov 03, 2017 | 37.85 | 38.58 | 37.70 | 38.38 | 124,749 | +0.54(+1.42%) |
Nov 02, 2017 | 36.62 | 37.94 | 36.62 | 37.85 | 37,167 | +1.03(+2.79%) |
Nov 01, 2017 | 36.53 | 36.87 | 36.38 | 36.82 | 51,488 | +0.64(+1.76%) |
Oct 31, 2017 | 35.94 | 36.33 | 35.89 | 36.18 | 28,524 | +0.29(+0.82%) |
Oct 30, 2017 | 36.87 | 36.89 | 35.79 | 35.89 | 24,127 | -1.22(-3.29%) |
Oct 27, 2017 | 36.77 | 37.26 | 36.62 | 37.11 | 34,864 | +0.44(+1.20%) |
Oct 26, 2017 | 36.87 | 37.02 | 36.33 | 36.67 | 22,983 | +0.05(+0.13%) |
Oct 25, 2017 | 36.53 | 36.87 | 36.23 | 36.62 | 28,257 | +0.00(+0.00%) |
Oct 24, 2017 | 36.38 | 36.82 | 36.33 | 36.62 | 33,199 | +0.29(+0.81%) |
Oct 23, 2017 | 36.33 | 36.43 | 36.18 | 36.33 | 20,270 | -0.05(-0.13%) |
Oct 20, 2017 | 36.04 | 36.48 | 36.04 | 36.38 | 26,690 | +0.73(+2.06%) |
Oct 19, 2017 | 35.50 | 36.04 | 35.45 | 35.65 | 27,938 | -0.24(-0.68%) |
Oct 18, 2017 | 35.11 | 35.99 | 34.91 | 35.89 | 23,613 | +0.49(+1.38%) |
Oct 17, 2017 | 35.70 | 35.81 | 34.96 | 35.40 | 20,402 | -0.44(-1.23%) |
Oct 16, 2017 | 36.09 | 36.23 | 35.40 | 35.84 | 31,950 | -0.29(-0.81%) |
Oct 13, 2017 | 35.84 | 36.18 | 35.70 | 36.14 | 31,840 | +0.49(+1.37%) |
Oct 12, 2017 | 35.35 | 35.94 | 35.35 | 35.65 | 19,498 | +0.24(+0.69%) |
Oct 11, 2017 | 35.26 | 35.74 | 35.26 | 35.40 | 23,100 | -0.15(-0.41%) |
Oct 10, 2017 | 35.60 | 35.74 | 35.26 | 35.55 | 15,730 | +0.20(+0.55%) |
Oct 09, 2017 | 35.65 | 35.94 | 35.21 | 35.35 | 40,210 | -0.15(-0.41%) |
Oct 06, 2017 | 35.16 | 35.94 | 35.06 | 35.50 | 15,823 | +0.20(+0.55%) |
Oct 05, 2017 | 35.50 | 36.72 | 35.01 | 35.30 | 18,864 | -0.29(-0.82%) |
Oct 04, 2017 | 34.80 | 35.70 | 34.80 | 35.60 | 46,537 | +0.78(+2.25%) |
Oct 03, 2017 | 34.42 | 34.96 | 34.42 | 34.82 | 33,434 | +0.49(+1.42%) |