Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.19 | 36.54 | 35.19 | 36.48 | 144,121 | +1.20(+3.39%) |
Sep 27, 2018 | 33.79 | 35.36 | 33.67 | 35.28 | 128,230 | +1.63(+4.84%) |
Sep 26, 2018 | 33.30 | 33.83 | 32.94 | 33.65 | 75,804 | +0.30(+0.90%) |
Sep 25, 2018 | 32.47 | 33.38 | 32.47 | 33.35 | 81,141 | +0.86(+2.64%) |
Sep 24, 2018 | 32.36 | 32.53 | 32.01 | 32.49 | 105,875 | -0.05(-0.14%) |
Sep 21, 2018 | 32.24 | 33.08 | 31.83 | 32.54 | 308,953 | +0.24(+0.76%) |
Sep 20, 2018 | 33.13 | 33.25 | 32.23 | 32.30 | 75,447 | -0.75(-2.28%) |
Sep 19, 2018 | 32.63 | 33.11 | 32.15 | 33.05 | 119,479 | +0.35(+1.07%) |
Sep 18, 2018 | 32.03 | 32.74 | 31.88 | 32.70 | 64,284 | +0.67(+2.09%) |
Sep 17, 2018 | 32.69 | 32.91 | 31.93 | 32.03 | 81,557 | -0.63(-1.93%) |
Sep 14, 2018 | 32.71 | 33.25 | 32.61 | 32.66 | 99,196 | -0.08(-0.26%) |
Sep 13, 2018 | 32.48 | 32.78 | 32.15 | 32.75 | 61,440 | +0.32(+0.99%) |
Sep 12, 2018 | 32.07 | 32.51 | 32.05 | 32.43 | 75,548 | +0.28(+0.88%) |
Sep 11, 2018 | 32.57 | 32.57 | 32.03 | 32.15 | 134,031 | -0.42(-1.30%) |
Sep 10, 2018 | 33.00 | 33.10 | 32.51 | 32.57 | 93,682 | -0.35(-1.06%) |
Sep 07, 2018 | 33.11 | 33.49 | 32.62 | 32.92 | 112,472 | -0.20(-0.60%) |
Sep 06, 2018 | 33.12 | 33.14 | 32.54 | 33.11 | 165,520 | -0.10(-0.31%) |
Sep 05, 2018 | 34.66 | 34.66 | 32.96 | 33.22 | 160,272 | -1.44(-4.16%) |
Sep 04, 2018 | 35.36 | 35.36 | 34.62 | 34.66 | 78,927 | -0.66(-1.87%) |
Aug 31, 2018 | 35.32 | 35.32 | 35.32 | 0 | +1.31(+3.85%) | |
Aug 30, 2018 | 33.91 | 34.11 | 33.44 | 34.01 | 72,986 | +0.07(+0.19%) |
Aug 29, 2018 | 33.79 | 34.04 | 33.66 | 33.94 | 51,995 | +0.17(+0.50%) |
Aug 28, 2018 | 34.12 | 34.12 | 33.58 | 33.77 | 49,712 | -0.31(-0.91%) |
Aug 27, 2018 | 33.58 | 34.69 | 33.51 | 34.08 | 132,694 | +0.50(+1.49%) |
Aug 24, 2018 | 34.46 | 34.62 | 33.53 | 33.59 | 138,917 | -0.96(-2.78%) |
Aug 23, 2018 | 35.20 | 35.21 | 34.43 | 34.55 | 126,704 | -0.66(-1.87%) |
Aug 22, 2018 | 35.18 | 35.48 | 35.17 | 35.21 | 117,257 | -0.09(-0.27%) |
Aug 21, 2018 | 34.85 | 35.34 | 34.52 | 35.30 | 105,476 | +0.51(+1.46%) |
Aug 20, 2018 | 34.77 | 34.89 | 34.24 | 34.79 | 131,839 | -0.07(-0.19%) |
Aug 17, 2018 | 34.54 | 35.01 | 34.19 | 34.86 | 96,511 | +0.22(+0.62%) |
Aug 16, 2018 | 34.63 | 35.17 | 34.57 | 34.64 | 71,747 | +0.10(+0.30%) |
Aug 15, 2018 | 34.36 | 34.61 | 34.03 | 34.54 | 119,458 | +0.12(+0.36%) |
Aug 14, 2018 | 34.40 | 34.58 | 34.25 | 34.41 | 62,938 | +0.10(+0.30%) |
Aug 13, 2018 | 34.26 | 34.64 | 34.22 | 34.31 | 105,553 | -0.07(-0.19%) |
Aug 10, 2018 | 34.41 | 35.10 | 32.89 | 34.38 | 130,774 | -0.18(-0.52%) |
Aug 09, 2018 | 34.07 | 34.69 | 34.07 | 34.56 | 87,368 | +0.51(+1.49%) |
Aug 08, 2018 | 33.67 | 34.10 | 33.42 | 34.05 | 91,067 | +0.39(+1.14%) |
Aug 07, 2018 | 33.76 | 33.88 | 33.40 | 33.66 | 79,165 | -0.10(-0.31%) |
Aug 06, 2018 | 33.45 | 33.89 | 33.20 | 33.77 | 71,564 | +0.37(+1.10%) |
Aug 03, 2018 | 33.35 | 33.42 | 32.81 | 33.40 | 74,272 | +0.04(+0.11%) |
Aug 02, 2018 | 33.97 | 34.10 | 33.20 | 33.36 | 118,800 | -0.53(-1.55%) |
Aug 01, 2018 | 33.83 | 34.02 | 32.97 | 33.89 | 126,695 | +0.06(+0.17%) |
Jul 31, 2018 | 32.54 | 34.00 | 32.16 | 33.83 | 234,920 | +1.39(+4.29%) |
Jul 30, 2018 | 32.58 | 32.90 | 32.02 | 32.44 | 171,407 | -0.18(-0.56%) |
Jul 27, 2018 | 35.28 | 35.28 | 31.49 | 32.62 | 427,331 | -2.43(-6.93%) |
Jul 26, 2018 | 34.98 | 35.28 | 34.73 | 35.05 | 167,211 | -0.06(-0.16%) |
Jul 25, 2018 | 34.09 | 35.11 | 34.06 | 35.11 | 192,197 | +1.05(+3.09%) |
Jul 24, 2018 | 34.53 | 34.69 | 33.47 | 34.06 | 299,402 | -0.46(-1.33%) |
Jul 23, 2018 | 34.35 | 34.86 | 34.16 | 34.52 | 214,123 | +0.03(+0.08%) |
Jul 20, 2018 | 34.75 | 34.84 | 34.37 | 34.49 | 199,138 | -0.21(-0.60%) |
Jul 19, 2018 | 34.51 | 34.90 | 34.36 | 34.70 | 115,295 | +0.14(+0.41%) |
Jul 18, 2018 | 34.48 | 34.57 | 34.11 | 34.56 | 63,739 | +0.08(+0.22%) |
Jul 17, 2018 | 34.17 | 34.61 | 34.17 | 34.48 | 53,845 | +0.31(+0.91%) |
Jul 16, 2018 | 34.37 | 34.37 | 33.78 | 34.17 | 64,951 | -0.19(-0.55%) |
Jul 13, 2018 | 34.44 | 34.44 | 34.07 | 34.36 | 49,289 | -0.01(-0.03%) |
Jul 12, 2018 | 34.25 | 34.81 | 34.07 | 34.37 | 95,189 | +0.11(+0.33%) |
Jul 11, 2018 | 34.06 | 34.64 | 33.99 | 34.26 | 107,308 | +0.16(+0.47%) |
Jul 10, 2018 | 33.83 | 34.27 | 33.50 | 34.10 | 129,949 | +0.25(+0.75%) |
Jul 09, 2018 | 34.73 | 34.73 | 33.19 | 33.84 | 187,332 | -0.68(-1.96%) |
Jul 06, 2018 | 34.40 | 34.66 | 34.19 | 34.52 | 119,375 | +0.12(+0.36%) |
Jul 05, 2018 | 33.71 | 34.53 | 33.71 | 34.40 | 157,940 | +0.79(+2.35%) |
Jul 03, 2018 | 33.61 | 33.61 | 33.61 | 0 | +0.79(+2.41%) | |
Jul 02, 2018 | 31.45 | 32.83 | 31.34 | 32.82 | 138,039 | +1.35(+4.30%) |
Jun 29, 2018 | 31.83 | 32.33 | 31.28 | 31.46 | 451,520 | -0.24(-0.74%) |
Jun 28, 2018 | 32.27 | 32.27 | 31.28 | 31.70 | 482,229 | -0.66(-2.03%) |
Jun 27, 2018 | 33.68 | 33.77 | 32.35 | 32.36 | 128,867 | -1.43(-4.23%) |
Jun 26, 2018 | 33.11 | 33.81 | 33.04 | 33.79 | 175,094 | +0.72(+2.19%) |
Jun 25, 2018 | 33.48 | 33.98 | 32.78 | 33.06 | 124,784 | +0.00(+0.00%) |
Jun 22, 2018 | 33.16 | 33.47 | 32.75 | 33.06 | 231,183 | +0.13(+0.40%) |
Jun 21, 2018 | 33.43 | 33.43 | 32.82 | 32.93 | 128,208 | -0.38(-1.13%) |
Jun 20, 2018 | 33.84 | 33.99 | 33.17 | 33.31 | 162,078 | -0.53(-1.56%) |
Jun 19, 2018 | 34.78 | 34.91 | 33.80 | 33.83 | 243,682 | -1.01(-2.89%) |
Jun 18, 2018 | 34.61 | 34.86 | 34.30 | 34.84 | 87,839 | +0.15(+0.43%) |
Jun 15, 2018 | 34.75 | 34.30 | 34.69 | 222,695 | -0.07(-0.19%) | |
Jun 14, 2018 | 34.54 | 34.75 | 33.87 | 34.75 | 113,545 | +0.34(+0.98%) |
Jun 13, 2018 | 33.86 | 34.72 | 33.86 | 34.41 | 127,757 | +0.29(+0.85%) |
Jun 12, 2018 | 32.80 | 34.17 | 32.80 | 34.12 | 223,669 | +1.22(+3.71%) |
Jun 11, 2018 | 32.98 | 33.31 | 32.71 | 32.90 | 121,625 | +0.02(+0.06%) |
Jun 08, 2018 | 32.33 | 33.11 | 32.33 | 32.88 | 147,729 | +1.15(+3.61%) |
Jun 07, 2018 | 31.88 | 31.99 | 31.40 | 31.74 | 121,401 | -0.16(-0.50%) |
Jun 06, 2018 | 32.51 | 31.82 | 31.90 | 143,225 | -0.48(-1.48%) | |
Jun 05, 2018 | 32.69 | 32.82 | 32.26 | 32.38 | 75,119 | -0.23(-0.72%) |
Jun 04, 2018 | 32.39 | 32.71 | 32.24 | 32.61 | 73,739 | +0.25(+0.78%) |
Jun 01, 2018 | 32.09 | 32.86 | 32.09 | 32.36 | 188,032 | +0.33(+1.03%) |
May 31, 2018 | 31.94 | 32.13 | 31.45 | 32.03 | 170,226 | +0.19(+0.59%) |
May 30, 2018 | 31.35 | 31.95 | 31.35 | 31.84 | 119,684 | +0.62(+1.99%) |
May 29, 2018 | 30.54 | 31.29 | 30.18 | 31.22 | 105,515 | +0.67(+2.18%) |
May 25, 2018 | 30.55 | 30.55 | 30.55 | 0 | -0.39(-1.28%) | |
May 24, 2018 | 31.01 | 31.25 | 30.53 | 30.95 | 97,041 | -0.11(-0.36%) |
May 23, 2018 | 30.71 | 31.29 | 30.09 | 31.06 | 127,034 | +0.21(+0.67%) |
May 22, 2018 | 31.93 | 32.48 | 30.36 | 30.85 | 225,850 | -1.06(-3.33%) |
May 21, 2018 | 32.37 | 32.41 | 31.74 | 31.92 | 95,268 | -0.39(-1.19%) |
May 18, 2018 | 32.41 | 32.59 | 32.13 | 32.30 | 141,249 | +0.04(+0.12%) |
May 17, 2018 | 31.87 | 32.30 | 31.85 | 32.26 | 92,774 | +0.45(+1.42%) |
May 16, 2018 | 31.57 | 31.95 | 31.28 | 31.81 | 169,060 | +0.35(+1.10%) |
May 15, 2018 | 31.26 | 31.54 | 30.96 | 31.47 | 122,853 | +0.21(+0.66%) |
May 14, 2018 | 31.47 | 31.89 | 30.98 | 31.26 | 111,065 | -0.14(-0.45%) |
May 11, 2018 | 32.00 | 32.34 | 31.07 | 31.40 | 122,747 | -0.74(-2.31%) |
May 10, 2018 | 31.64 | 32.64 | 31.62 | 32.14 | 244,946 | +0.52(+1.63%) |
May 09, 2018 | 31.46 | 31.83 | 31.04 | 31.63 | 148,443 | +0.16(+0.51%) |
May 08, 2018 | 31.69 | 31.95 | 31.09 | 31.47 | 264,628 | -0.23(-0.74%) |
May 07, 2018 | 31.27 | 32.04 | 31.27 | 31.70 | 240,336 | +0.42(+1.35%) |
May 04, 2018 | 30.54 | 31.60 | 30.38 | 31.28 | 112,923 | +0.72(+2.36%) |
May 03, 2018 | 31.33 | 31.33 | 30.39 | 30.56 | 148,222 | -0.81(-2.57%) |
May 02, 2018 | 30.72 | 31.56 | 30.42 | 31.36 | 210,600 | +0.68(+2.20%) |
May 01, 2018 | 29.51 | 30.84 | 29.51 | 30.69 | 206,002 | +1.19(+4.04%) |
Apr 30, 2018 | 29.59 | 29.81 | 28.22 | 29.50 | 421,866 | -0.04(-0.13%) |
Apr 27, 2018 | 30.51 | 30.51 | 29.15 | 29.53 | 442,743 | -0.81(-2.67%) |
Apr 26, 2018 | 33.65 | 33.66 | 27.43 | 30.34 | 1,525,055 | -6.24(-17.06%) |
Apr 25, 2018 | 36.23 | 36.63 | 35.71 | 36.59 | 162,828 | +0.20(+0.54%) |
Apr 24, 2018 | 37.66 | 37.66 | 36.13 | 36.39 | 142,949 | -1.18(-3.15%) |
Apr 23, 2018 | 38.16 | 38.72 | 37.48 | 37.57 | 167,504 | -0.39(-1.04%) |
Apr 20, 2018 | 38.27 | 38.65 | 37.86 | 37.97 | 87,487 | -0.51(-1.32%) |
Apr 19, 2018 | 38.19 | 38.65 | 37.99 | 38.47 | 196,632 | +0.28(+0.74%) |
Apr 18, 2018 | 38.21 | 38.69 | 38.12 | 38.19 | 97,437 | -0.03(-0.07%) |
Apr 17, 2018 | 38.60 | 38.63 | 37.82 | 38.22 | 104,761 | -0.14(-0.37%) |
Apr 16, 2018 | 38.07 | 38.54 | 37.88 | 38.36 | 91,807 | +0.61(+1.61%) |
Apr 13, 2018 | 38.20 | 38.26 | 37.48 | 37.75 | 116,753 | -0.40(-1.06%) |
Apr 12, 2018 | 37.93 | 38.35 | 37.22 | 38.15 | 125,455 | +0.41(+1.09%) |
Apr 11, 2018 | 35.75 | 38.22 | 35.75 | 37.74 | 280,507 | +1.90(+5.31%) |
Apr 10, 2018 | 36.16 | 36.16 | 35.49 | 35.84 | 123,481 | +0.01(+0.03%) |
Apr 09, 2018 | 35.45 | 36.11 | 35.31 | 35.83 | 200,637 | +0.44(+1.25%) |
Apr 06, 2018 | 35.40 | 35.70 | 34.85 | 35.39 | 176,863 | -0.15(-0.42%) |
Apr 05, 2018 | 35.64 | 36.00 | 35.19 | 35.54 | 104,012 | -0.03(-0.08%) |
Apr 04, 2018 | 33.95 | 35.69 | 33.65 | 35.56 | 219,042 | +1.39(+4.06%) |
Apr 03, 2018 | 33.50 | 34.33 | 33.44 | 34.18 | 142,559 | +0.78(+2.33%) |
Apr 02, 2018 | 33.94 | 33.94 | 32.61 | 33.40 | 145,240 | -0.58(-1.71%) |
Mar 29, 2018 | 33.98 | 33.98 | 33.98 | 0 | +0.11(+0.33%) | |
Mar 28, 2018 | 33.38 | 34.05 | 32.83 | 33.87 | 115,952 | +0.52(+1.55%) |
Mar 27, 2018 | 33.59 | 33.66 | 33.08 | 33.35 | 157,408 | -0.13(-0.39%) |
Mar 26, 2018 | 33.99 | 34.33 | 33.14 | 33.48 | 135,093 | -0.13(-0.39%) |
Mar 23, 2018 | 33.92 | 34.65 | 33.55 | 33.61 | 144,848 | -0.30(-0.89%) |
Mar 22, 2018 | 34.07 | 34.84 | 33.90 | 33.91 | 145,131 | -0.34(-0.99%) |
Mar 21, 2018 | 34.41 | 34.78 | 34.19 | 34.25 | 104,284 | -0.29(-0.84%) |
Mar 20, 2018 | 34.24 | 34.82 | 34.12 | 34.54 | 211,132 | +0.31(+0.90%) |
Mar 19, 2018 | 34.34 | 34.77 | 34.02 | 34.23 | 177,206 | -0.14(-0.41%) |
Mar 16, 2018 | 34.35 | 34.47 | 34.02 | 34.37 | 335,620 | +0.03(+0.08%) |
Mar 15, 2018 | 34.75 | 35.21 | 34.17 | 34.35 | 120,161 | -0.27(-0.78%) |
Mar 14, 2018 | 34.74 | 34.99 | 34.48 | 34.62 | 113,448 | +0.02(+0.05%) |
Mar 13, 2018 | 34.80 | 35.07 | 34.43 | 34.60 | 129,451 | -0.12(-0.35%) |
Mar 12, 2018 | 34.63 | 35.27 | 34.53 | 34.72 | 122,171 | +0.10(+0.30%) |
Mar 09, 2018 | 34.85 | 34.99 | 34.42 | 34.62 | 106,887 | -0.14(-0.40%) |
Mar 08, 2018 | 34.48 | 34.98 | 34.05 | 34.76 | 75,422 | +0.36(+1.03%) |
Mar 07, 2018 | 33.72 | 34.48 | 33.67 | 34.40 | 162,545 | +0.41(+1.21%) |
Mar 06, 2018 | 33.25 | 34.08 | 33.17 | 33.99 | 146,633 | +0.87(+2.63%) |
Mar 05, 2018 | 32.75 | 33.45 | 32.66 | 33.12 | 94,451 | +0.22(+0.65%) |
Mar 02, 2018 | 31.76 | 32.95 | 31.39 | 32.90 | 114,415 | +0.94(+2.93%) |
Mar 01, 2018 | 32.50 | 32.81 | 31.83 | 31.97 | 175,482 | -0.57(-1.75%) |
Feb 28, 2018 | 33.16 | 33.65 | 32.49 | 32.54 | 161,349 | -0.46(-1.39%) |
Feb 27, 2018 | 33.36 | 33.82 | 32.91 | 33.00 | 184,188 | -0.38(-1.15%) |
Feb 26, 2018 | 33.51 | 33.62 | 33.06 | 33.38 | 203,649 | -0.12(-0.36%) |
Feb 23, 2018 | 34.04 | 34.15 | 33.25 | 33.50 | 206,638 | -0.27(-0.80%) |
Feb 22, 2018 | 35.57 | 35.57 | 33.55 | 33.77 | 241,698 | -0.23(-0.69%) |
Feb 21, 2018 | 33.33 | 34.69 | 33.33 | 34.01 | 150,059 | +0.77(+2.31%) |
Feb 20, 2018 | 32.72 | 33.33 | 32.72 | 33.24 | 126,313 | +0.22(+0.68%) |
Feb 16, 2018 | 33.02 | 33.02 | 33.02 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 32.54 | 33.23 | 32.54 | 33.02 | 99,698 | +0.75(+2.32%) |
Feb 14, 2018 | 31.71 | 32.36 | 31.71 | 32.27 | 79,940 | +0.35(+1.08%) |
Feb 13, 2018 | 31.69 | 32.15 | 31.36 | 31.92 | 61,344 | +0.07(+0.24%) |
Feb 12, 2018 | 32.13 | 32.39 | 31.77 | 31.85 | 124,147 | -0.10(-0.32%) |
Feb 09, 2018 | 31.59 | 32.25 | 31.38 | 31.95 | 171,453 | +0.58(+1.85%) |
Feb 08, 2018 | 32.11 | 32.49 | 31.17 | 31.37 | 269,143 | -0.73(-2.27%) |
Feb 07, 2018 | 32.07 | 32.07 | 31.72 | 32.10 | 113,467 | -0.08(-0.26%) |
Feb 06, 2018 | 31.16 | 32.34 | 30.98 | 32.18 | 172,280 | +0.17(+0.53%) |
Feb 05, 2018 | 32.76 | 32.78 | 31.58 | 32.01 | 88,098 | -0.91(-2.76%) |
Feb 02, 2018 | 32.89 | 32.99 | 32.37 | 32.92 | 134,422 | -0.15(-0.45%) |
Feb 01, 2018 | 32.48 | 33.49 | 32.37 | 33.07 | 139,557 | +0.50(+1.52%) |
Jan 31, 2018 | 33.19 | 33.50 | 32.51 | 32.58 | 180,990 | -0.55(-1.67%) |
Jan 30, 2018 | 32.76 | 33.47 | 32.72 | 33.13 | 89,389 | +0.08(+0.25%) |
Jan 29, 2018 | 32.78 | 33.20 | 32.61 | 33.04 | 104,773 | +0.25(+0.77%) |
Jan 26, 2018 | 31.94 | 32.91 | 31.94 | 32.79 | 92,528 | +0.94(+2.94%) |
Jan 25, 2018 | 32.47 | 32.81 | 31.69 | 31.86 | 204,602 | -0.41(-1.28%) |
Jan 24, 2018 | 32.01 | 32.69 | 31.86 | 32.27 | 139,730 | +0.44(+1.38%) |
Jan 23, 2018 | 31.27 | 32.03 | 31.07 | 31.83 | 87,006 | +0.66(+2.13%) |
Jan 22, 2018 | 31.03 | 31.25 | 30.55 | 31.16 | 72,035 | +0.12(+0.39%) |
Jan 19, 2018 | 30.70 | 31.15 | 30.70 | 31.04 | 84,649 | +0.32(+1.04%) |
Jan 18, 2018 | 30.77 | 30.92 | 30.48 | 30.72 | 79,879 | -0.04(-0.12%) |
Jan 17, 2018 | 30.95 | 31.05 | 30.35 | 30.76 | 145,501 | +0.11(+0.37%) |
Jan 16, 2018 | 30.55 | 30.83 | 30.49 | 30.65 | 151,068 | +0.09(+0.31%) |
Jan 12, 2018 | 30.55 | 30.55 | 30.55 | 0 | +0.64(+2.13%) | |
Jan 11, 2018 | 28.72 | 29.97 | 28.72 | 29.92 | 114,095 | +1.16(+4.04%) |
Jan 10, 2018 | 28.93 | 28.93 | 28.46 | 28.76 | 102,506 | -0.32(-1.09%) |
Jan 09, 2018 | 28.66 | 29.25 | 28.66 | 29.08 | 80,110 | +0.49(+1.70%) |
Jan 08, 2018 | 28.74 | 28.89 | 28.35 | 28.59 | 171,402 | -0.15(-0.52%) |
Jan 05, 2018 | 28.78 | 29.11 | 28.40 | 28.74 | 103,092 | +0.05(+0.16%) |
Jan 04, 2018 | 28.58 | 28.98 | 28.55 | 28.69 | 79,474 | +0.14(+0.49%) |
Jan 03, 2018 | 29.08 | 29.15 | 28.22 | 28.55 | 255,193 | -0.58(-1.99%) |
Jan 02, 2018 | 29.82 | 30.24 | 28.63 | 29.13 | 159,544 | -0.67(-2.26%) |
Dec 29, 2017 | 29.81 | 29.81 | 29.81 | 0 | -0.43(-1.42%) | |
Dec 28, 2017 | 29.55 | 30.53 | 29.55 | 30.24 | 92,839 | +0.70(+2.38%) |
Dec 27, 2017 | 29.06 | 29.57 | 29.06 | 29.53 | 87,529 | +0.52(+1.81%) |
Dec 26, 2017 | 29.15 | 29.34 | 28.88 | 29.01 | 89,053 | -0.29(-0.99%) |
Dec 22, 2017 | 29.53 | 29.53 | 29.03 | 29.30 | 88,068 | -0.26(-0.89%) |
Dec 21, 2017 | 29.82 | 30.02 | 29.51 | 29.56 | 65,720 | -0.22(-0.72%) |
Dec 20, 2017 | 29.68 | 30.14 | 29.62 | 29.78 | 72,060 | +0.12(+0.41%) |
Dec 19, 2017 | 30.37 | 30.60 | 29.63 | 29.66 | 120,855 | -0.71(-2.34%) |
Dec 18, 2017 | 30.70 | 31.34 | 30.20 | 30.37 | 167,475 | -0.30(-0.98%) |
Dec 15, 2017 | 30.15 | 31.08 | 29.99 | 30.67 | 305,240 | +0.51(+1.71%) |
Dec 14, 2017 | 30.63 | 30.84 | 30.10 | 30.15 | 124,857 | -0.55(-1.80%) |
Dec 13, 2017 | 30.61 | 30.96 | 30.45 | 30.70 | 92,553 | +0.12(+0.40%) |
Dec 12, 2017 | 30.25 | 30.75 | 30.07 | 30.58 | 136,628 | +0.38(+1.27%) |
Dec 11, 2017 | 29.67 | 30.26 | 29.64 | 30.20 | 137,999 | +0.53(+1.80%) |
Dec 08, 2017 | 30.20 | 30.40 | 29.60 | 29.66 | 86,023 | -0.53(-1.77%) |
Dec 07, 2017 | 29.41 | 30.23 | 29.36 | 30.20 | 95,416 | +0.79(+2.67%) |
Dec 06, 2017 | 29.66 | 29.66 | 29.22 | 29.41 | 91,900 | -0.25(-0.85%) |
Dec 05, 2017 | 29.26 | 29.89 | 28.89 | 29.66 | 105,584 | +0.28(+0.96%) |
Dec 04, 2017 | 30.81 | 30.81 | 29.34 | 29.38 | 157,393 | -1.29(-4.21%) |
Dec 01, 2017 | 30.69 | 30.79 | 30.08 | 30.68 | 149,633 | -0.15(-0.49%) |
Nov 30, 2017 | 31.50 | 31.50 | 30.69 | 30.83 | 191,041 | -0.45(-1.44%) |
Nov 29, 2017 | 31.81 | 32.08 | 31.08 | 31.27 | 125,717 | -0.43(-1.36%) |
Nov 28, 2017 | 31.84 | 31.86 | 31.34 | 31.71 | 290,798 | +0.02(+0.06%) |
Nov 27, 2017 | 32.59 | 32.66 | 31.67 | 31.69 | 147,901 | -0.93(-2.84%) |
Nov 24, 2017 | 32.29 | 32.65 | 31.92 | 32.61 | 51,855 | +0.46(+1.43%) |
Nov 22, 2017 | 32.51 | 32.82 | 31.92 | 32.15 | 69,221 | -0.36(-1.09%) |
Nov 21, 2017 | 32.19 | 32.80 | 31.90 | 32.51 | 143,844 | +0.38(+1.18%) |
Nov 20, 2017 | 32.42 | 32.59 | 31.73 | 32.13 | 168,943 | -0.17(-0.52%) |
Nov 17, 2017 | 32.64 | 32.81 | 32.13 | 32.30 | 215,541 | -0.51(-1.57%) |
Nov 16, 2017 | 32.33 | 33.17 | 32.26 | 32.81 | 272,533 | +0.63(+1.95%) |
Nov 15, 2017 | 32.04 | 32.22 | 31.35 | 32.19 | 224,500 | +0.15(+0.47%) |
Nov 14, 2017 | 31.72 | 32.18 | 31.42 | 32.04 | 214,929 | +0.17(+0.53%) |
Nov 13, 2017 | 31.14 | 31.94 | 30.91 | 31.87 | 233,327 | +0.56(+1.79%) |
Nov 10, 2017 | 31.03 | 31.52 | 30.75 | 31.31 | 184,101 | +0.10(+0.33%) |
Nov 09, 2017 | 30.83 | 31.22 | 30.54 | 31.21 | 189,558 | +0.36(+1.18%) |
Nov 08, 2017 | 30.37 | 31.15 | 30.05 | 30.84 | 286,819 | +0.21(+0.70%) |
Nov 07, 2017 | 30.33 | 30.64 | 29.98 | 30.63 | 181,188 | +0.35(+1.14%) |
Nov 06, 2017 | 29.80 | 30.30 | 29.78 | 30.28 | 204,346 | +0.36(+1.22%) |
Nov 03, 2017 | 29.91 | 30.37 | 29.77 | 29.92 | 186,277 | +0.00(+0.00%) |
Nov 02, 2017 | 29.86 | 30.21 | 29.65 | 29.92 | 287,107 | +0.03(+0.09%) |
Nov 01, 2017 | 30.20 | 30.20 | 29.50 | 29.89 | 272,149 | -0.03(-0.09%) |
Oct 31, 2017 | 28.78 | 30.05 | 28.69 | 29.92 | 403,580 | +1.04(+3.59%) |
Oct 30, 2017 | 28.90 | 29.18 | 28.65 | 28.88 | 429,224 | -0.34(-1.15%) |
Oct 27, 2017 | 32.72 | 33.41 | 26.38 | 29.22 | 1,841,252 | -5.55(-15.97%) |
Oct 26, 2017 | 35.42 | 35.74 | 34.70 | 34.77 | 205,749 | -0.71(-2.00%) |
Oct 25, 2017 | 35.84 | 36.15 | 35.11 | 35.48 | 145,060 | -0.38(-1.07%) |
Oct 24, 2017 | 35.80 | 36.99 | 34.76 | 35.86 | 177,072 | +0.02(+0.05%) |
Oct 23, 2017 | 36.70 | 37.19 | 35.84 | 35.84 | 219,286 | -0.62(-1.69%) |
Oct 20, 2017 | 36.12 | 37.27 | 36.05 | 36.46 | 311,491 | +0.59(+1.65%) |
Oct 19, 2017 | 35.59 | 35.97 | 35.42 | 35.87 | 110,977 | +0.15(+0.43%) |
Oct 18, 2017 | 34.90 | 35.78 | 34.66 | 35.71 | 114,759 | +1.05(+3.02%) |
Oct 17, 2017 | 34.65 | 35.00 | 34.51 | 34.66 | 66,225 | +0.01(+0.03%) |
Oct 16, 2017 | 34.49 | 35.03 | 34.21 | 34.65 | 72,625 | -0.03(-0.08%) |
Oct 13, 2017 | 34.64 | 34.75 | 34.36 | 34.68 | 117,025 | -0.16(-0.46%) |
Oct 12, 2017 | 34.91 | 35.13 | 34.83 | 34.84 | 79,104 | -0.14(-0.40%) |
Oct 11, 2017 | 34.95 | 35.12 | 34.77 | 34.98 | 75,543 | +0.02(+0.05%) |
Oct 10, 2017 | 34.99 | 35.13 | 34.64 | 34.96 | 76,218 | -0.02(-0.05%) |
Oct 09, 2017 | 35.81 | 35.90 | 34.91 | 34.98 | 62,367 | -0.96(-2.68%) |
Oct 06, 2017 | 36.08 | 36.08 | 35.65 | 35.94 | 85,476 | -0.14(-0.39%) |
Oct 05, 2017 | 35.64 | 36.11 | 35.48 | 36.08 | 114,042 | +0.42(+1.18%) |
Oct 04, 2017 | 34.91 | 35.77 | 34.82 | 35.66 | 170,016 | +0.93(+2.66%) |
Oct 03, 2017 | 35.47 | 35.69 | 34.14 | 34.74 | 256,765 | -0.57(-1.61%) |