Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 26.73 | 26.92 | 25.57 | 25.68 | 824,705 | -1.20(-4.46%) |
Sep 27, 2018 | 27.17 | 27.23 | 26.66 | 26.88 | 487,055 | -0.19(-0.69%) |
Sep 26, 2018 | 27.55 | 27.87 | 26.89 | 27.07 | 671,221 | -0.36(-1.31%) |
Sep 25, 2018 | 27.76 | 27.84 | 27.42 | 27.42 | 469,826 | -0.26(-0.93%) |
Sep 24, 2018 | 28.02 | 28.11 | 27.49 | 27.68 | 422,151 | -0.43(-1.52%) |
Sep 21, 2018 | 28.43 | 29.00 | 28.01 | 28.11 | 588,965 | -0.38(-1.34%) |
Sep 20, 2018 | 28.96 | 28.96 | 27.86 | 28.49 | 444,448 | -0.34(-1.19%) |
Sep 19, 2018 | 29.10 | 29.19 | 28.64 | 28.83 | 403,340 | -0.19(-0.67%) |
Sep 18, 2018 | 28.68 | 29.11 | 28.52 | 29.03 | 548,924 | +0.35(+1.22%) |
Sep 17, 2018 | 28.54 | 28.81 | 28.03 | 28.68 | 545,198 | +0.05(+0.16%) |
Sep 14, 2018 | 28.64 | 28.94 | 28.30 | 28.63 | 542,177 | -0.07(-0.24%) |
Sep 13, 2018 | 28.21 | 28.93 | 27.90 | 28.70 | 664,317 | +0.53(+1.88%) |
Sep 12, 2018 | 27.82 | 28.19 | 27.52 | 28.17 | 418,184 | +0.35(+1.26%) |
Sep 11, 2018 | 27.07 | 27.82 | 26.89 | 27.82 | 823,260 | +0.61(+2.23%) |
Sep 10, 2018 | 26.84 | 27.37 | 26.54 | 27.21 | 526,458 | +0.52(+1.95%) |
Sep 07, 2018 | 27.49 | 27.49 | 26.63 | 26.69 | 580,095 | -0.82(-3.00%) |
Sep 06, 2018 | 27.10 | 27.57 | 27.00 | 27.52 | 560,487 | +0.41(+1.52%) |
Sep 05, 2018 | 27.37 | 27.79 | 27.02 | 27.10 | 705,758 | -0.33(-1.19%) |
Sep 04, 2018 | 28.50 | 28.58 | 27.43 | 27.43 | 673,048 | -1.11(-3.90%) |
Aug 31, 2018 | 28.54 | 28.54 | 28.54 | 0 | +0.09(+0.30%) | |
Aug 30, 2018 | 28.57 | 28.83 | 28.25 | 28.46 | 622,995 | -0.09(-0.30%) |
Aug 29, 2018 | 28.86 | 28.86 | 27.71 | 28.54 | 679,660 | -0.34(-1.18%) |
Aug 28, 2018 | 28.66 | 29.10 | 28.45 | 28.89 | 409,013 | +0.36(+1.25%) |
Aug 27, 2018 | 28.79 | 29.12 | 28.35 | 28.53 | 520,599 | -0.26(-0.89%) |
Aug 24, 2018 | 29.72 | 29.92 | 28.78 | 28.79 | 595,392 | -0.93(-3.14%) |
Aug 23, 2018 | 29.35 | 29.88 | 28.87 | 29.72 | 411,249 | +0.45(+1.54%) |
Aug 22, 2018 | 29.70 | 29.96 | 29.15 | 29.27 | 519,938 | -0.37(-1.23%) |
Aug 21, 2018 | 29.97 | 29.97 | 29.42 | 29.63 | 444,721 | -0.30(-1.01%) |
Aug 20, 2018 | 29.31 | 30.26 | 29.31 | 29.94 | 468,205 | +0.61(+2.10%) |
Aug 17, 2018 | 28.63 | 29.78 | 28.33 | 29.32 | 457,469 | +0.70(+2.45%) |
Aug 16, 2018 | 28.93 | 29.26 | 28.38 | 28.62 | 447,706 | -0.08(-0.27%) |
Aug 15, 2018 | 29.25 | 29.45 | 28.68 | 28.70 | 515,282 | -0.66(-2.25%) |
Aug 14, 2018 | 29.28 | 29.48 | 29.16 | 29.36 | 416,333 | +0.08(+0.27%) |
Aug 13, 2018 | 29.32 | 29.70 | 29.10 | 29.28 | 457,449 | -0.02(-0.05%) |
Aug 10, 2018 | 29.59 | 29.91 | 29.17 | 29.30 | 388,444 | -0.26(-0.87%) |
Aug 09, 2018 | 29.42 | 29.90 | 29.10 | 29.56 | 398,255 | +0.25(+0.85%) |
Aug 08, 2018 | 29.37 | 29.43 | 28.86 | 29.31 | 433,676 | -0.15(-0.50%) |
Aug 07, 2018 | 29.49 | 30.01 | 29.13 | 29.45 | 673,898 | -0.06(-0.21%) |
Aug 06, 2018 | 29.69 | 29.90 | 29.41 | 29.52 | 345,081 | -0.16(-0.55%) |
Aug 03, 2018 | 29.28 | 29.83 | 29.25 | 29.68 | 545,776 | +0.36(+1.22%) |
Aug 02, 2018 | 29.16 | 29.52 | 28.60 | 29.32 | 727,310 | +0.48(+1.67%) |
Aug 01, 2018 | 28.73 | 29.67 | 28.58 | 28.84 | 713,409 | +0.16(+0.57%) |
Jul 31, 2018 | 28.40 | 28.93 | 27.95 | 28.68 | 892,570 | +0.19(+0.68%) |
Jul 30, 2018 | 27.50 | 28.88 | 27.37 | 28.48 | 990,511 | +1.12(+4.09%) |
Jul 27, 2018 | 27.76 | 28.14 | 27.33 | 27.36 | 934,292 | -0.55(-1.96%) |
Jul 26, 2018 | 27.91 | 28.49 | 27.33 | 27.91 | 1,236,619 | -0.23(-0.82%) |
Jul 25, 2018 | 27.11 | 28.35 | 27.11 | 28.14 | 1,578,071 | +1.15(+4.26%) |
Jul 24, 2018 | 27.49 | 27.86 | 26.46 | 26.99 | 2,518,652 | -0.36(-1.30%) |
Jul 23, 2018 | 26.85 | 27.46 | 25.89 | 27.35 | 6,024,892 | -3.69(-11.89%) |
Jul 20, 2018 | 31.72 | 32.01 | 30.79 | 31.04 | 1,041,345 | -0.91(-2.85%) |
Jul 19, 2018 | 31.29 | 32.25 | 31.12 | 31.95 | 907,740 | +0.48(+1.52%) |
Jul 18, 2018 | 31.04 | 31.55 | 30.91 | 31.47 | 695,524 | +0.42(+1.37%) |
Jul 17, 2018 | 30.12 | 31.10 | 29.90 | 31.05 | 655,929 | +0.88(+2.92%) |
Jul 16, 2018 | 30.01 | 30.80 | 29.32 | 30.17 | 893,554 | +0.05(+0.18%) |
Jul 13, 2018 | 29.23 | 30.31 | 29.03 | 30.11 | 1,031,613 | +0.88(+3.01%) |
Jul 12, 2018 | 27.91 | 29.30 | 27.67 | 29.23 | 766,664 | +1.33(+4.76%) |
Jul 11, 2018 | 27.97 | 28.47 | 27.65 | 27.91 | 764,045 | -0.16(-0.58%) |
Jul 10, 2018 | 28.79 | 29.20 | 27.46 | 28.07 | 1,312,304 | -0.73(-2.52%) |
Jul 09, 2018 | 29.47 | 30.91 | 28.05 | 28.79 | 2,596,543 | -4.12(-12.53%) |
Jul 06, 2018 | 33.57 | 33.64 | 32.80 | 32.92 | 719,587 | -0.73(-2.16%) |
Jul 05, 2018 | 33.81 | 32.42 | 33.64 | 1,129,562 | +0.30(+0.90%) | |
Jul 03, 2018 | 33.34 | 33.34 | 33.34 | 0 | -1.08(-3.14%) | |
Jul 02, 2018 | 33.81 | 34.52 | 33.23 | 34.42 | 633,656 | +0.40(+1.18%) |
Jun 29, 2018 | 34.71 | 33.79 | 34.02 | 825,753 | -0.46(-1.34%) | |
Jun 28, 2018 | 35.40 | 35.55 | 34.01 | 34.49 | 991,548 | -1.17(-3.29%) |
Jun 27, 2018 | 35.50 | 36.17 | 35.30 | 35.66 | 1,310,504 | +0.11(+0.30%) |
Jun 26, 2018 | 35.10 | 35.59 | 34.62 | 35.55 | 538,110 | +0.53(+1.52%) |
Jun 25, 2018 | 35.14 | 35.64 | 34.60 | 35.02 | 762,116 | -0.33(-0.94%) |
Jun 22, 2018 | 34.79 | 35.44 | 34.45 | 35.35 | 792,369 | +0.66(+1.91%) |
Jun 21, 2018 | 35.24 | 35.46 | 34.59 | 34.69 | 570,608 | -0.48(-1.36%) |
Jun 20, 2018 | 34.67 | 35.26 | 34.08 | 35.17 | 595,371 | +0.60(+1.74%) |
Jun 19, 2018 | 34.49 | 34.62 | 33.74 | 34.56 | 740,468 | -0.08(-0.25%) |
Jun 18, 2018 | 33.86 | 34.68 | 33.54 | 34.65 | 587,190 | +0.72(+2.12%) |
Jun 15, 2018 | 33.98 | 33.11 | 33.93 | 897,297 | +0.82(+2.47%) | |
Jun 14, 2018 | 33.25 | 33.72 | 32.79 | 33.11 | 758,246 | -0.06(-0.19%) |
Jun 13, 2018 | 32.42 | 33.19 | 31.98 | 33.17 | 635,979 | +0.76(+2.36%) |
Jun 12, 2018 | 31.87 | 32.57 | 31.67 | 32.41 | 635,327 | +0.49(+1.55%) |
Jun 11, 2018 | 30.83 | 32.15 | 30.83 | 31.91 | 778,738 | +1.18(+3.85%) |
Jun 08, 2018 | 30.06 | 30.96 | 30.06 | 30.73 | 426,948 | +0.67(+2.24%) |
Jun 07, 2018 | 30.50 | 30.75 | 29.74 | 30.06 | 411,031 | -0.43(-1.42%) |
Jun 06, 2018 | 29.97 | 30.55 | 29.63 | 30.49 | 744,276 | +0.63(+2.09%) |
Jun 05, 2018 | 29.26 | 30.11 | 29.25 | 29.87 | 610,124 | +0.59(+2.03%) |
Jun 04, 2018 | 28.55 | 29.53 | 28.52 | 29.27 | 1,382,473 | +0.80(+2.79%) |
Jun 01, 2018 | 27.97 | 28.60 | 27.73 | 28.48 | 988,811 | +0.70(+2.50%) |
May 31, 2018 | 28.83 | 28.86 | 27.71 | 27.78 | 900,916 | -1.14(-3.95%) |
May 30, 2018 | 28.98 | 29.28 | 28.65 | 28.92 | 557,755 | -0.05(-0.16%) |
May 29, 2018 | 29.21 | 29.42 | 28.61 | 28.97 | 439,297 | -0.33(-1.13%) |
May 25, 2018 | 29.30 | 29.30 | 29.30 | 0 | +0.56(+1.96%) | |
May 24, 2018 | 28.54 | 28.76 | 28.29 | 28.74 | 606,351 | +0.19(+0.65%) |
May 23, 2018 | 28.48 | 28.72 | 27.88 | 28.55 | 712,448 | +0.13(+0.46%) |
May 22, 2018 | 28.04 | 28.55 | 27.82 | 28.42 | 618,110 | +0.39(+1.38%) |
May 21, 2018 | 27.84 | 29.06 | 27.69 | 28.04 | 836,494 | +0.35(+1.26%) |
May 18, 2018 | 27.63 | 27.74 | 27.09 | 27.69 | 403,425 | +0.12(+0.42%) |
May 17, 2018 | 27.42 | 27.74 | 27.36 | 27.57 | 392,932 | +0.13(+0.48%) |
May 16, 2018 | 26.69 | 27.53 | 26.69 | 27.44 | 485,757 | +0.83(+3.11%) |
May 15, 2018 | 26.57 | 26.85 | 26.33 | 26.61 | 344,317 | -0.05(-0.17%) |
May 14, 2018 | 26.72 | 27.15 | 26.59 | 26.66 | 382,801 | -0.02(-0.09%) |
May 11, 2018 | 26.55 | 26.99 | 26.47 | 26.68 | 444,565 | +0.21(+0.78%) |
May 10, 2018 | 26.91 | 26.92 | 26.15 | 26.48 | 565,122 | -0.46(-1.71%) |
May 09, 2018 | 26.08 | 26.97 | 25.69 | 26.94 | 832,468 | +0.87(+3.32%) |
May 08, 2018 | 27.11 | 27.22 | 24.40 | 26.07 | 2,093,564 | -1.18(-4.33%) |
May 07, 2018 | 27.05 | 28.34 | 25.88 | 27.25 | 2,218,702 | +0.94(+3.59%) |
May 04, 2018 | 25.97 | 26.35 | 25.65 | 26.31 | 1,357,461 | +0.25(+0.94%) |
May 03, 2018 | 25.95 | 26.37 | 25.73 | 26.06 | 936,233 | -0.02(-0.06%) |
May 02, 2018 | 26.27 | 26.73 | 26.03 | 26.08 | 1,024,381 | -0.23(-0.87%) |
May 01, 2018 | 25.65 | 26.36 | 25.55 | 26.31 | 631,646 | +0.64(+2.51%) |
Apr 30, 2018 | 26.31 | 26.83 | 25.54 | 25.66 | 1,139,938 | -0.58(-2.22%) |
Apr 27, 2018 | 26.77 | 26.89 | 25.73 | 26.25 | 664,979 | -0.47(-1.75%) |
Apr 26, 2018 | 26.44 | 26.79 | 26.16 | 26.71 | 303,536 | +0.41(+1.55%) |
Apr 25, 2018 | 26.57 | 26.67 | 25.69 | 26.31 | 804,460 | -0.22(-0.84%) |
Apr 24, 2018 | 26.99 | 27.28 | 26.40 | 26.53 | 1,182,123 | -0.47(-1.73%) |
Apr 23, 2018 | 27.46 | 27.80 | 26.90 | 27.00 | 854,906 | -0.38(-1.40%) |
Apr 20, 2018 | 27.56 | 27.89 | 27.12 | 27.38 | 944,905 | -0.27(-0.97%) |
Apr 19, 2018 | 28.53 | 28.71 | 27.56 | 27.65 | 542,455 | -0.87(-3.07%) |
Apr 18, 2018 | 28.45 | 29.07 | 28.32 | 28.52 | 706,270 | -0.05(-0.16%) |
Apr 17, 2018 | 28.50 | 29.09 | 28.24 | 28.57 | 980,456 | +0.19(+0.68%) |
Apr 16, 2018 | 29.41 | 29.72 | 28.00 | 28.38 | 1,847,939 | -0.94(-3.19%) |
Apr 13, 2018 | 31.81 | 32.03 | 29.18 | 29.31 | 1,106,946 | -2.41(-7.59%) |
Apr 12, 2018 | 31.56 | 32.00 | 31.56 | 31.72 | 271,411 | +0.23(+0.73%) |
Apr 11, 2018 | 31.49 | 31.97 | 31.38 | 31.49 | 253,898 | -0.14(-0.44%) |
Apr 10, 2018 | 31.64 | 32.15 | 31.48 | 31.63 | 311,690 | +0.38(+1.23%) |
Apr 09, 2018 | 31.67 | 32.09 | 30.96 | 31.25 | 557,072 | -0.35(-1.09%) |
Apr 06, 2018 | 31.80 | 32.21 | 31.18 | 31.59 | 497,591 | -0.41(-1.29%) |
Apr 05, 2018 | 31.85 | 32.11 | 31.15 | 32.00 | 450,218 | +0.28(+0.87%) |
Apr 04, 2018 | 30.36 | 31.87 | 30.05 | 31.73 | 466,413 | +1.04(+3.37%) |
Apr 03, 2018 | 31.68 | 32.40 | 30.54 | 30.69 | 544,913 | -0.92(-2.91%) |
Apr 02, 2018 | 31.98 | 32.48 | 31.47 | 31.61 | 635,272 | -0.41(-1.27%) |
Mar 29, 2018 | 32.02 | 32.02 | 32.02 | 0 | -0.49(-1.51%) | |
Mar 28, 2018 | 32.00 | 32.66 | 31.74 | 32.51 | 417,033 | +0.35(+1.10%) |
Mar 27, 2018 | 33.29 | 33.65 | 31.93 | 32.16 | 602,913 | -0.94(-2.83%) |
Mar 26, 2018 | 32.04 | 33.32 | 31.94 | 33.09 | 1,047,443 | +1.50(+4.73%) |
Mar 23, 2018 | 34.01 | 34.10 | 31.45 | 31.60 | 928,945 | -2.50(-7.33%) |
Mar 22, 2018 | 34.08 | 34.54 | 33.87 | 34.10 | 517,267 | -0.15(-0.45%) |
Mar 21, 2018 | 33.85 | 34.39 | 33.74 | 34.25 | 370,790 | +0.26(+0.77%) |
Mar 20, 2018 | 33.12 | 34.27 | 32.63 | 33.99 | 667,819 | +0.90(+2.71%) |
Mar 19, 2018 | 32.96 | 33.25 | 31.96 | 33.09 | 568,010 | -0.09(-0.28%) |
Mar 16, 2018 | 35.42 | 35.92 | 33.00 | 33.19 | 1,462,993 | -2.25(-6.34%) |
Mar 15, 2018 | 35.76 | 36.51 | 35.40 | 35.43 | 574,410 | -0.22(-0.62%) |
Mar 14, 2018 | 35.79 | 36.12 | 35.35 | 35.66 | 378,101 | -0.20(-0.56%) |
Mar 13, 2018 | 36.29 | 36.87 | 35.76 | 35.85 | 416,060 | -0.29(-0.81%) |
Mar 12, 2018 | 36.15 | 36.98 | 35.89 | 36.15 | 502,603 | +0.29(+0.81%) |
Mar 09, 2018 | 36.50 | 36.62 | 35.47 | 35.85 | 499,240 | -0.48(-1.31%) |
Mar 08, 2018 | 35.47 | 37.06 | 35.46 | 36.33 | 629,309 | +0.91(+2.58%) |
Mar 07, 2018 | 34.92 | 35.46 | 34.63 | 35.42 | 354,557 | +0.35(+0.98%) |
Mar 06, 2018 | 34.46 | 35.19 | 34.34 | 35.07 | 351,030 | +0.66(+1.92%) |
Mar 05, 2018 | 34.11 | 34.57 | 33.52 | 34.41 | 380,147 | +0.15(+0.43%) |
Mar 02, 2018 | 34.03 | 34.51 | 33.35 | 34.27 | 559,803 | -0.09(-0.27%) |
Mar 01, 2018 | 34.65 | 34.95 | 33.55 | 34.36 | 594,698 | -0.30(-0.86%) |
Feb 28, 2018 | 36.41 | 36.58 | 34.66 | 34.66 | 838,992 | -1.77(-4.86%) |
Feb 27, 2018 | 36.27 | 37.02 | 35.97 | 36.43 | 595,684 | +0.26(+0.72%) |
Feb 26, 2018 | 36.46 | 36.61 | 35.12 | 36.17 | 721,657 | -0.03(-0.08%) |
Feb 23, 2018 | 34.97 | 36.24 | 34.62 | 36.20 | 593,503 | +1.51(+4.36%) |
Feb 22, 2018 | 35.96 | 36.18 | 34.41 | 34.69 | 975,992 | -1.26(-3.50%) |
Feb 21, 2018 | 35.16 | 36.97 | 35.16 | 35.95 | 784,067 | +0.91(+2.58%) |
Feb 20, 2018 | 33.94 | 35.89 | 33.94 | 35.04 | 856,579 | +1.17(+3.44%) |
Feb 16, 2018 | 33.88 | 33.88 | 33.88 | 0 | -0.54(-1.58%) | |
Feb 15, 2018 | 34.00 | 34.69 | 33.60 | 34.42 | 463,123 | +0.63(+1.86%) |
Feb 14, 2018 | 33.29 | 34.27 | 33.23 | 33.79 | 501,256 | +0.28(+0.85%) |
Feb 13, 2018 | 33.41 | 34.11 | 33.19 | 33.51 | 507,115 | -0.13(-0.39%) |
Feb 12, 2018 | 33.06 | 33.88 | 32.68 | 33.64 | 560,660 | +0.76(+2.31%) |
Feb 09, 2018 | 32.83 | 33.34 | 31.65 | 32.88 | 701,798 | +0.29(+0.89%) |
Feb 08, 2018 | 33.91 | 34.41 | 32.58 | 32.59 | 511,538 | -1.25(-3.69%) |
Feb 07, 2018 | 34.32 | 34.32 | 33.45 | 33.84 | 567,294 | -0.44(-1.28%) |
Feb 06, 2018 | 32.79 | 34.79 | 32.50 | 34.28 | 900,001 | +0.31(+0.90%) |
Feb 05, 2018 | 32.73 | 35.49 | 32.73 | 33.97 | 922,523 | +0.78(+2.36%) |
Feb 02, 2018 | 33.54 | 34.01 | 32.81 | 33.19 | 929,430 | -0.65(-1.93%) |
Feb 01, 2018 | 34.20 | 34.75 | 33.57 | 33.84 | 822,378 | -0.63(-1.84%) |
Jan 31, 2018 | 35.87 | 36.58 | 34.17 | 34.47 | 808,963 | -1.16(-3.25%) |
Jan 30, 2018 | 36.39 | 36.62 | 35.19 | 35.63 | 829,046 | -1.17(-3.19%) |
Jan 29, 2018 | 36.25 | 37.25 | 36.25 | 36.80 | 904,687 | +0.35(+0.96%) |
Jan 26, 2018 | 35.07 | 36.52 | 34.66 | 36.45 | 1,053,528 | +1.35(+3.85%) |
Jan 25, 2018 | 35.40 | 36.13 | 34.59 | 35.10 | 1,090,210 | -0.34(-0.97%) |
Jan 24, 2018 | 38.70 | 38.88 | 34.48 | 35.45 | 2,304,384 | -3.19(-8.25%) |
Jan 23, 2018 | 36.87 | 39.35 | 36.87 | 38.63 | 2,264,415 | +1.94(+5.30%) |
Jan 22, 2018 | 43.47 | 44.08 | 36.30 | 36.69 | 6,438,612 | -3.91(-9.64%) |
Jan 19, 2018 | 38.82 | 41.10 | 38.82 | 40.60 | 1,947,471 | +2.04(+5.28%) |
Jan 18, 2018 | 38.68 | 38.79 | 37.93 | 38.57 | 643,984 | -0.24(-0.61%) |
Jan 17, 2018 | 39.59 | 39.65 | 38.15 | 38.80 | 731,405 | -0.69(-1.74%) |
Jan 16, 2018 | 40.82 | 41.11 | 38.52 | 39.49 | 1,020,928 | -0.88(-2.19%) |
Jan 12, 2018 | 40.37 | 40.37 | 40.37 | 0 | +0.96(+2.44%) | |
Jan 11, 2018 | 38.00 | 39.81 | 37.77 | 39.41 | 840,973 | +1.54(+4.07%) |
Jan 10, 2018 | 37.87 | 37.87 | 359,206 | +0.79(+2.14%) | ||
Jan 09, 2018 | 37.79 | 38.09 | 37.07 | 37.08 | 580,602 | -0.59(-1.58%) |
Jan 08, 2018 | 36.84 | 37.75 | 36.57 | 37.67 | 588,268 | +0.82(+2.21%) |
Jan 05, 2018 | 36.66 | 37.25 | 36.61 | 36.86 | 743,104 | +0.31(+0.83%) |
Jan 04, 2018 | 35.75 | 36.75 | 35.14 | 36.55 | 806,651 | +0.95(+2.66%) |
Jan 03, 2018 | 35.84 | 36.12 | 35.10 | 35.61 | 486,183 | -0.24(-0.66%) |
Jan 02, 2018 | 35.02 | 36.24 | 34.73 | 35.84 | 755,587 | +1.14(+3.30%) |
Dec 29, 2017 | 34.70 | 34.70 | 34.70 | 0 | -0.25(-0.72%) | |
Dec 28, 2017 | 35.63 | 35.63 | 34.77 | 34.95 | 429,314 | -0.49(-1.38%) |
Dec 27, 2017 | 35.70 | 35.70 | 35.10 | 35.44 | 486,225 | -0.09(-0.26%) |
Dec 26, 2017 | 34.84 | 35.84 | 34.74 | 35.53 | 644,910 | +0.72(+2.08%) |
Dec 22, 2017 | 35.10 | 35.35 | 34.52 | 34.81 | 549,084 | -0.20(-0.57%) |
Dec 21, 2017 | 35.26 | 35.33 | 34.51 | 35.00 | 561,756 | -0.13(-0.37%) |
Dec 20, 2017 | 37.22 | 37.23 | 35.08 | 35.13 | 726,602 | -1.56(-4.24%) |
Dec 19, 2017 | 36.10 | 37.40 | 36.10 | 36.69 | 1,096,344 | +0.59(+1.63%) |
Dec 18, 2017 | 34.88 | 36.29 | 34.83 | 36.10 | 974,692 | +1.72(+4.99%) |
Dec 15, 2017 | 33.58 | 34.90 | 33.36 | 34.39 | 1,266,804 | +0.82(+2.45%) |
Dec 14, 2017 | 34.32 | 34.85 | 33.20 | 33.56 | 894,356 | -0.79(-2.31%) |
Dec 13, 2017 | 33.25 | 34.36 | 33.20 | 34.36 | 553,385 | +1.17(+3.54%) |
Dec 12, 2017 | 32.85 | 33.36 | 32.72 | 33.18 | 577,611 | +0.63(+1.92%) |
Dec 11, 2017 | 32.64 | 32.84 | 32.14 | 32.56 | 588,749 | -0.14(-0.42%) |
Dec 08, 2017 | 33.09 | 33.37 | 32.57 | 32.69 | 639,563 | -0.17(-0.51%) |
Dec 07, 2017 | 32.14 | 33.33 | 31.90 | 32.86 | 876,626 | +0.71(+2.21%) |
Dec 06, 2017 | 32.06 | 32.43 | 31.53 | 32.15 | 688,610 | +0.22(+0.69%) |
Dec 05, 2017 | 31.25 | 32.34 | 31.14 | 31.93 | 996,794 | +0.72(+2.32%) |
Dec 04, 2017 | 30.00 | 31.53 | 29.18 | 31.21 | 873,172 | +1.21(+4.02%) |
Dec 01, 2017 | 30.09 | 30.09 | 29.29 | 30.00 | 693,809 | -0.01(-0.03%) |
Nov 30, 2017 | 30.40 | 30.51 | 29.48 | 30.01 | 690,789 | -0.16(-0.53%) |
Nov 29, 2017 | 30.18 | 31.06 | 30.11 | 30.17 | 548,549 | +0.10(+0.33%) |
Nov 28, 2017 | 29.84 | 30.29 | 29.69 | 30.07 | 448,844 | +0.37(+1.26%) |
Nov 27, 2017 | 29.63 | 30.40 | 29.58 | 29.70 | 563,915 | +0.20(+0.67%) |
Nov 24, 2017 | 30.54 | 30.54 | 29.43 | 29.50 | 335,942 | -1.03(-3.37%) |
Nov 22, 2017 | 30.28 | 30.74 | 30.06 | 30.53 | 321,755 | +0.35(+1.16%) |
Nov 21, 2017 | 30.15 | 30.69 | 29.84 | 30.18 | 507,955 | +0.07(+0.23%) |
Nov 20, 2017 | 29.67 | 30.12 | 29.10 | 30.11 | 710,200 | +0.62(+2.09%) |
Nov 17, 2017 | 30.18 | 30.54 | 29.44 | 29.49 | 750,483 | -0.59(-1.98%) |
Nov 16, 2017 | 29.91 | 31.08 | 29.77 | 30.09 | 948,770 | +0.44(+1.49%) |
Nov 15, 2017 | 28.87 | 29.97 | 28.87 | 29.64 | 939,743 | +1.13(+3.96%) |
Nov 14, 2017 | 28.59 | 28.87 | 28.12 | 28.51 | 457,000 | +0.00(+0.00%) |
Nov 13, 2017 | 28.32 | 28.76 | 28.29 | 28.51 | 574,298 | +0.08(+0.27%) |
Nov 10, 2017 | 28.00 | 28.64 | 27.68 | 28.44 | 561,448 | +0.40(+1.44%) |
Nov 09, 2017 | 28.03 | 28.30 | 27.45 | 28.03 | 525,194 | -0.11(-0.41%) |
Nov 08, 2017 | 28.03 | 28.64 | 27.57 | 28.15 | 943,247 | -0.07(-0.24%) |
Nov 07, 2017 | 27.93 | 28.48 | 27.71 | 28.22 | 520,016 | +0.14(+0.52%) |
Nov 06, 2017 | 28.04 | 28.58 | 27.55 | 28.07 | 750,112 | +0.19(+0.68%) |
Nov 03, 2017 | 28.44 | 28.44 | 27.77 | 27.88 | 719,266 | -0.45(-1.59%) |
Nov 02, 2017 | 27.57 | 28.54 | 27.31 | 28.33 | 778,200 | +0.61(+2.19%) |
Nov 01, 2017 | 26.88 | 28.03 | 26.69 | 27.72 | 1,084,460 | +0.90(+3.37%) |
Oct 31, 2017 | 27.29 | 27.46 | 26.30 | 26.82 | 858,084 | -0.28(-1.04%) |
Oct 30, 2017 | 26.56 | 27.22 | 25.98 | 27.10 | 1,041,338 | +0.61(+2.32%) |
Oct 27, 2017 | 27.66 | 27.87 | 26.09 | 26.49 | 961,206 | -1.22(-4.41%) |
Oct 26, 2017 | 27.63 | 28.23 | 26.37 | 27.71 | 996,207 | +0.21(+0.77%) |
Oct 25, 2017 | 29.11 | 29.64 | 27.19 | 27.50 | 1,461,888 | -1.61(-5.53%) |
Oct 24, 2017 | 33.12 | 33.12 | 28.73 | 29.11 | 3,004,572 | -3.82(-11.61%) |
Oct 23, 2017 | 33.63 | 35.61 | 32.66 | 32.93 | 6,127,816 | +5.06(+18.15%) |
Oct 20, 2017 | 27.48 | 28.31 | 27.15 | 27.87 | 1,516,831 | +0.66(+2.43%) |
Oct 19, 2017 | 28.18 | 28.18 | 26.81 | 27.21 | 841,550 | -1.02(-3.60%) |
Oct 18, 2017 | 26.69 | 28.38 | 26.69 | 28.23 | 924,205 | +1.64(+6.16%) |
Oct 17, 2017 | 26.11 | 26.75 | 26.04 | 26.59 | 597,507 | +0.56(+2.16%) |
Oct 16, 2017 | 25.83 | 26.49 | 25.76 | 26.03 | 506,523 | -0.08(-0.32%) |
Oct 13, 2017 | 27.00 | 27.25 | 26.05 | 26.11 | 667,322 | -0.77(-2.88%) |
Oct 12, 2017 | 26.97 | 27.18 | 26.57 | 26.88 | 626,646 | -0.21(-0.78%) |
Oct 11, 2017 | 27.47 | 27.50 | 26.58 | 27.10 | 1,138,069 | -0.25(-0.92%) |
Oct 10, 2017 | 27.17 | 27.41 | 27.16 | 27.35 | 623,604 | +0.24(+0.90%) |
Oct 09, 2017 | 27.20 | 27.44 | 26.90 | 27.10 | 743,675 | +0.05(+0.20%) |
Oct 06, 2017 | 26.69 | 27.54 | 26.65 | 27.05 | 1,014,086 | +0.38(+1.42%) |
Oct 05, 2017 | 26.82 | 27.07 | 26.06 | 26.67 | 954,911 | +0.00(+0.00%) |
Oct 04, 2017 | 26.44 | 27.18 | 26.29 | 26.67 | 950,209 | +0.27(+1.01%) |
Oct 03, 2017 | 25.98 | 26.51 | 25.98 | 26.41 | 683,680 | +0.47(+1.81%) |