Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 27.65 | 27.94 | 27.00 | 27.31 | 795,990 | -0.48(-1.74%) |
Sep 27, 2018 | 27.79 | 28.04 | 27.46 | 27.79 | 353,266 | -0.05(-0.17%) |
Sep 26, 2018 | 28.04 | 28.19 | 27.41 | 27.84 | 440,842 | -0.14(-0.52%) |
Sep 25, 2018 | 28.23 | 28.30 | 27.79 | 27.99 | 446,226 | -0.29(-1.02%) |
Sep 24, 2018 | 28.90 | 29.10 | 27.94 | 28.28 | 586,526 | -0.72(-2.50%) |
Sep 21, 2018 | 29.44 | 29.53 | 28.95 | 29.00 | 788,219 | -0.39(-1.31%) |
Sep 20, 2018 | 29.44 | 29.77 | 29.19 | 29.39 | 546,327 | +0.10(+0.33%) |
Sep 19, 2018 | 29.63 | 29.75 | 29.24 | 29.29 | 545,109 | -0.19(-0.65%) |
Sep 18, 2018 | 29.34 | 29.53 | 28.61 | 29.48 | 262,066 | +0.05(+0.16%) |
Sep 17, 2018 | 29.19 | 29.65 | 29.15 | 29.44 | 365,105 | +0.29(+0.99%) |
Sep 14, 2018 | 28.66 | 29.29 | 28.66 | 29.15 | 373,127 | +0.48(+1.68%) |
Sep 13, 2018 | 28.47 | 28.90 | 28.42 | 28.66 | 348,531 | +0.43(+1.54%) |
Sep 12, 2018 | 28.33 | 28.66 | 27.65 | 28.23 | 532,839 | -0.10(-0.34%) |
Sep 11, 2018 | 28.37 | 28.78 | 27.79 | 28.33 | 505,923 | -0.19(-0.68%) |
Sep 10, 2018 | 29.44 | 29.58 | 28.49 | 28.52 | 322,548 | -0.77(-2.64%) |
Sep 07, 2018 | 29.00 | 29.44 | 28.86 | 29.29 | 453,223 | +0.14(+0.50%) |
Sep 06, 2018 | 29.15 | 29.44 | 28.86 | 29.15 | 644,141 | +0.10(+0.33%) |
Sep 05, 2018 | 28.04 | 29.22 | 27.50 | 29.05 | 700,335 | +1.01(+3.61%) |
Sep 04, 2018 | 27.89 | 28.33 | 27.60 | 28.04 | 674,608 | +0.19(+0.69%) |
Aug 31, 2018 | 27.84 | 27.84 | 27.84 | 0 | -0.19(-0.67%) | |
Aug 30, 2018 | 28.22 | 28.32 | 27.77 | 28.03 | 334,319 | -0.29(-1.02%) |
Aug 29, 2018 | 28.66 | 28.66 | 28.13 | 28.32 | 500,427 | -0.29(-1.01%) |
Aug 28, 2018 | 28.46 | 28.66 | 28.39 | 28.61 | 403,502 | +0.10(+0.34%) |
Aug 27, 2018 | 28.56 | 28.87 | 28.44 | 28.51 | 517,858 | +0.14(+0.51%) |
Aug 24, 2018 | 28.32 | 28.66 | 28.22 | 28.37 | 393,194 | +0.14(+0.51%) |
Aug 23, 2018 | 28.37 | 28.46 | 28.08 | 28.22 | 453,423 | -0.14(-0.51%) |
Aug 22, 2018 | 28.70 | 28.99 | 28.08 | 28.37 | 748,571 | -0.87(-2.96%) |
Aug 21, 2018 | 29.38 | 29.43 | 28.92 | 29.23 | 550,679 | -0.05(-0.16%) |
Aug 20, 2018 | 28.70 | 29.28 | 28.51 | 29.28 | 381,239 | +0.67(+2.35%) |
Aug 17, 2018 | 28.32 | 28.70 | 28.18 | 28.61 | 504,258 | +0.24(+0.85%) |
Aug 16, 2018 | 28.51 | 28.80 | 28.32 | 28.37 | 398,462 | +0.05(+0.17%) |
Aug 15, 2018 | 28.70 | 28.90 | 28.08 | 28.32 | 556,716 | -0.43(-1.50%) |
Aug 14, 2018 | 27.98 | 28.99 | 27.89 | 28.75 | 506,263 | +0.91(+3.28%) |
Aug 13, 2018 | 29.04 | 29.04 | 27.55 | 27.84 | 663,391 | -1.06(-3.66%) |
Aug 10, 2018 | 28.90 | 29.40 | 28.61 | 28.90 | 801,780 | -0.29(-0.99%) |
Aug 09, 2018 | 28.37 | 29.28 | 28.08 | 29.18 | 748,974 | +0.87(+3.06%) |
Aug 08, 2018 | 28.94 | 29.01 | 27.93 | 28.32 | 501,106 | -0.77(-2.64%) |
Aug 07, 2018 | 28.80 | 29.23 | 28.42 | 29.09 | 811,758 | +0.24(+0.83%) |
Aug 06, 2018 | 26.78 | 29.14 | 25.73 | 28.85 | 1,588,220 | +2.07(+7.72%) |
Aug 03, 2018 | 26.64 | 27.02 | 26.25 | 26.78 | 1,431,453 | +0.14(+0.54%) |
Aug 02, 2018 | 26.83 | 26.88 | 26.40 | 26.64 | 789,923 | -0.34(-1.25%) |
Aug 01, 2018 | 27.17 | 27.19 | 26.59 | 26.97 | 721,064 | -0.48(-1.75%) |
Jul 31, 2018 | 26.88 | 27.50 | 26.44 | 27.45 | 701,400 | +0.38(+1.42%) |
Jul 30, 2018 | 25.68 | 27.84 | 25.58 | 27.07 | 1,194,294 | +1.49(+5.83%) |
Jul 27, 2018 | 24.41 | 25.72 | 23.70 | 25.58 | 1,151,089 | +1.49(+6.19%) |
Jul 26, 2018 | 24.91 | 25.29 | 23.94 | 24.09 | 1,298,897 | -0.77(-3.09%) |
Jul 25, 2018 | 24.52 | 24.95 | 24.09 | 24.86 | 743,799 | +0.29(+1.17%) |
Jul 24, 2018 | 24.67 | 25.05 | 24.57 | 24.57 | 519,067 | +0.00(+0.00%) |
Jul 23, 2018 | 24.52 | 24.71 | 24.33 | 24.57 | 687,396 | -0.10(-0.39%) |
Jul 20, 2018 | 24.71 | 24.81 | 24.33 | 24.67 | 476,695 | -0.14(-0.58%) |
Jul 19, 2018 | 24.67 | 25.15 | 24.52 | 24.81 | 490,764 | +0.10(+0.39%) |
Jul 18, 2018 | 24.18 | 24.81 | 24.18 | 24.71 | 897,042 | +0.43(+1.78%) |
Jul 17, 2018 | 23.85 | 24.50 | 23.61 | 24.28 | 544,010 | +0.05(+0.20%) |
Jul 16, 2018 | 25.00 | 25.05 | 24.23 | 24.23 | 525,550 | -0.77(-3.08%) |
Jul 13, 2018 | 25.29 | 25.53 | 24.67 | 25.00 | 806,525 | -0.48(-1.89%) |
Jul 12, 2018 | 25.68 | 25.70 | 25.19 | 25.48 | 376,472 | -0.05(-0.19%) |
Jul 11, 2018 | 25.39 | 25.68 | 25.07 | 25.53 | 410,120 | -0.05(-0.19%) |
Jul 10, 2018 | 26.64 | 26.68 | 25.53 | 25.58 | 507,104 | -0.91(-3.45%) |
Jul 09, 2018 | 26.83 | 26.83 | 26.37 | 26.49 | 529,850 | -0.19(-0.72%) |
Jul 06, 2018 | 26.93 | 27.12 | 26.59 | 26.68 | 491,098 | -0.19(-0.72%) |
Jul 05, 2018 | 25.68 | 27.09 | 25.68 | 26.88 | 1,034,774 | +1.44(+5.67%) |
Jul 03, 2018 | 25.43 | 25.43 | 25.43 | 0 | +0.19(+0.76%) | |
Jul 02, 2018 | 25.00 | 25.24 | 24.38 | 25.24 | 592,217 | -0.05(-0.19%) |
Jun 29, 2018 | 25.68 | 25.77 | 25.15 | 25.29 | 531,465 | -0.29(-1.13%) |
Jun 28, 2018 | 26.06 | 26.11 | 25.39 | 25.58 | 768,692 | -0.53(-2.03%) |
Jun 27, 2018 | 26.25 | 26.54 | 26.01 | 26.11 | 516,448 | -0.05(-0.18%) |
Jun 26, 2018 | 26.25 | 26.35 | 25.63 | 26.16 | 610,473 | -0.05(-0.18%) |
Jun 25, 2018 | 26.01 | 26.30 | 25.29 | 26.20 | 790,467 | +0.19(+0.74%) |
Jun 22, 2018 | 26.01 | 26.20 | 25.53 | 26.01 | 940,011 | +0.10(+0.37%) |
Jun 21, 2018 | 26.73 | 26.78 | 25.92 | 25.92 | 517,511 | -0.91(-3.40%) |
Jun 20, 2018 | 26.83 | 26.93 | 26.42 | 26.83 | 510,756 | +0.14(+0.54%) |
Jun 19, 2018 | 26.06 | 26.78 | 25.72 | 26.68 | 696,074 | +0.34(+1.28%) |
Jun 18, 2018 | 25.77 | 26.93 | 25.48 | 26.35 | 825,291 | +0.48(+1.86%) |
Jun 15, 2018 | 25.96 | 25.77 | 25.87 | 8,202,284 | +0.10(+0.37%) | |
Jun 14, 2018 | 25.82 | 25.96 | 25.58 | 25.77 | 629,289 | +0.05(+0.19%) |
Jun 13, 2018 | 25.82 | 25.96 | 25.60 | 25.72 | 937,787 | -0.14(-0.56%) |
Jun 12, 2018 | 25.82 | 25.96 | 25.53 | 25.87 | 556,062 | +0.05(+0.19%) |
Jun 11, 2018 | 25.92 | 26.06 | 25.58 | 25.82 | 882,406 | -0.05(-0.19%) |
Jun 08, 2018 | 25.72 | 26.25 | 25.58 | 25.87 | 793,084 | +0.05(+0.19%) |
Jun 07, 2018 | 25.92 | 26.54 | 25.72 | 25.82 | 782,648 | -0.10(-0.37%) |
Jun 06, 2018 | 25.96 | 25.92 | 990,148 | +0.58(+2.28%) | ||
Jun 05, 2018 | 25.05 | 25.63 | 24.91 | 25.34 | 699,281 | +0.19(+0.76%) |
Jun 04, 2018 | 25.00 | 25.22 | 24.91 | 25.15 | 481,868 | +0.14(+0.58%) |
Jun 01, 2018 | 24.95 | 25.29 | 24.62 | 25.00 | 580,183 | +0.29(+1.17%) |
May 31, 2018 | 24.91 | 25.00 | 24.42 | 24.71 | 685,718 | -0.04(-0.17%) |
May 30, 2018 | 24.28 | 24.85 | 24.13 | 24.76 | 671,854 | +0.57(+2.38%) |
May 29, 2018 | 24.18 | 24.61 | 23.99 | 24.18 | 674,361 | -0.19(-0.79%) |
May 25, 2018 | 24.37 | 24.37 | 24.37 | 0 | +0.24(+0.99%) | |
May 24, 2018 | 24.13 | 24.33 | 23.89 | 24.13 | 472,097 | -0.19(-0.79%) |
May 23, 2018 | 24.47 | 24.52 | 24.09 | 24.33 | 493,642 | -0.29(-1.17%) |
May 22, 2018 | 25.14 | 25.47 | 24.57 | 24.61 | 665,064 | -0.53(-2.10%) |
May 21, 2018 | 24.76 | 25.33 | 24.76 | 25.14 | 541,869 | +0.43(+1.74%) |
May 18, 2018 | 24.57 | 24.76 | 23.99 | 24.71 | 1,133,311 | +0.24(+0.98%) |
May 17, 2018 | 24.42 | 24.57 | 24.13 | 24.47 | 795,909 | +0.00(+0.00%) |
May 16, 2018 | 24.28 | 24.47 | 23.89 | 24.47 | 706,271 | +0.29(+1.19%) |
May 15, 2018 | 24.04 | 24.66 | 23.80 | 24.18 | 923,579 | +0.10(+0.40%) |
May 14, 2018 | 24.61 | 24.76 | 23.85 | 24.09 | 529,606 | -0.53(-2.14%) |
May 11, 2018 | 24.66 | 25.04 | 24.33 | 24.61 | 1,019,330 | -0.05(-0.19%) |
May 10, 2018 | 23.70 | 24.71 | 23.70 | 24.66 | 810,316 | +0.96(+4.04%) |
May 09, 2018 | 22.94 | 24.09 | 22.87 | 23.70 | 1,145,988 | +0.72(+3.13%) |
May 08, 2018 | 23.13 | 23.27 | 22.70 | 22.98 | 725,515 | -0.14(-0.62%) |
May 07, 2018 | 23.32 | 24.04 | 22.98 | 23.13 | 1,309,152 | -0.14(-0.62%) |
May 04, 2018 | 23.27 | 23.75 | 23.08 | 23.27 | 738,262 | +0.00(+0.00%) |
May 03, 2018 | 23.22 | 23.32 | 22.70 | 23.27 | 858,007 | -0.05(-0.21%) |
May 02, 2018 | 23.13 | 23.51 | 22.94 | 23.32 | 1,414,480 | +0.29(+1.25%) |
May 01, 2018 | 23.18 | 23.27 | 22.48 | 23.03 | 1,982,882 | -0.38(-1.64%) |
Apr 30, 2018 | 22.51 | 23.61 | 21.62 | 23.42 | 4,714,134 | -2.30(-8.94%) |
Apr 27, 2018 | 25.86 | 26.78 | 25.59 | 25.71 | 1,138,465 | -0.24(-0.92%) |
Apr 26, 2018 | 26.29 | 26.41 | 25.81 | 25.95 | 1,027,287 | -0.29(-1.09%) |
Apr 25, 2018 | 26.91 | 26.98 | 26.07 | 26.24 | 749,428 | -0.62(-2.32%) |
Apr 24, 2018 | 26.82 | 26.96 | 26.38 | 26.86 | 1,580,606 | +0.19(+0.72%) |
Apr 23, 2018 | 26.82 | 27.15 | 26.58 | 26.67 | 736,755 | +0.05(+0.18%) |
Apr 20, 2018 | 26.58 | 26.77 | 26.34 | 26.62 | 581,960 | +0.00(+0.00%) |
Apr 19, 2018 | 27.20 | 27.27 | 26.31 | 26.62 | 559,266 | -0.62(-2.28%) |
Apr 18, 2018 | 28.59 | 28.59 | 27.06 | 27.25 | 793,728 | -1.29(-4.53%) |
Apr 17, 2018 | 29.50 | 29.55 | 28.44 | 28.54 | 743,520 | -0.86(-2.93%) |
Apr 16, 2018 | 29.02 | 29.69 | 28.78 | 29.40 | 518,212 | +0.62(+2.16%) |
Apr 13, 2018 | 29.11 | 29.26 | 28.68 | 28.78 | 599,122 | -0.24(-0.82%) |
Apr 12, 2018 | 29.07 | 29.43 | 28.78 | 29.02 | 459,663 | +0.05(+0.16%) |
Apr 11, 2018 | 28.44 | 29.07 | 28.44 | 28.97 | 395,344 | +0.19(+0.67%) |
Apr 10, 2018 | 28.49 | 28.92 | 28.30 | 28.78 | 606,242 | +0.72(+2.56%) |
Apr 09, 2018 | 27.96 | 28.30 | 27.65 | 28.06 | 355,632 | +0.24(+0.86%) |
Apr 06, 2018 | 28.68 | 28.83 | 27.58 | 27.82 | 613,111 | -1.05(-3.65%) |
Apr 05, 2018 | 28.40 | 29.11 | 28.25 | 28.87 | 534,679 | +0.62(+2.20%) |
Apr 04, 2018 | 27.01 | 28.44 | 26.91 | 28.25 | 471,149 | +0.86(+3.15%) |
Apr 03, 2018 | 27.29 | 27.63 | 27.13 | 27.39 | 704,333 | +0.19(+0.70%) |
Apr 02, 2018 | 27.92 | 28.11 | 27.06 | 27.20 | 581,733 | -0.86(-3.07%) |
Mar 29, 2018 | 28.06 | 28.06 | 28.06 | 0 | -0.05(-0.17%) | |
Mar 28, 2018 | 27.73 | 28.44 | 27.63 | 28.11 | 552,212 | +0.34(+1.21%) |
Mar 27, 2018 | 27.82 | 28.16 | 27.73 | 27.77 | 824,069 | -0.05(-0.17%) |
Mar 26, 2018 | 27.58 | 27.89 | 27.01 | 27.82 | 710,860 | +0.67(+2.47%) |
Mar 23, 2018 | 28.59 | 28.78 | 27.15 | 27.15 | 768,506 | -1.44(-5.03%) |
Mar 22, 2018 | 28.68 | 29.21 | 28.30 | 28.59 | 809,333 | -0.38(-1.32%) |
Mar 21, 2018 | 28.73 | 29.35 | 28.59 | 28.97 | 426,735 | +0.38(+1.34%) |
Mar 20, 2018 | 28.64 | 28.85 | 28.54 | 28.59 | 579,044 | -0.05(-0.17%) |
Mar 19, 2018 | 29.07 | 29.21 | 28.32 | 28.64 | 615,914 | -0.43(-1.48%) |
Mar 16, 2018 | 28.92 | 29.35 | 28.78 | 29.07 | 1,079,716 | +0.29(+1.00%) |
Mar 15, 2018 | 28.97 | 29.21 | 28.44 | 28.78 | 811,336 | -0.14(-0.50%) |
Mar 14, 2018 | 29.50 | 29.74 | 28.90 | 28.92 | 787,991 | -0.53(-1.79%) |
Mar 13, 2018 | 30.17 | 30.60 | 29.40 | 29.45 | 985,370 | -1.44(-4.65%) |
Mar 12, 2018 | 30.74 | 30.98 | 30.45 | 30.89 | 611,584 | +0.24(+0.78%) |
Mar 09, 2018 | 31.17 | 31.22 | 30.65 | 30.65 | 516,957 | -0.29(-0.93%) |
Mar 08, 2018 | 31.56 | 31.80 | 30.74 | 30.93 | 569,395 | -0.48(-1.52%) |
Mar 07, 2018 | 31.51 | 30.98 | 31.41 | 485,996 | +0.10(+0.31%) | |
Mar 06, 2018 | 30.74 | 31.34 | 30.62 | 31.32 | 528,232 | +0.62(+2.03%) |
Mar 05, 2018 | 30.84 | 31.13 | 30.55 | 30.69 | 762,374 | -0.38(-1.23%) |
Mar 02, 2018 | 29.26 | 31.17 | 29.26 | 31.08 | 1,163,276 | +1.53(+5.19%) |
Mar 01, 2018 | 29.98 | 30.24 | 29.38 | 29.55 | 825,416 | -0.48(-1.59%) |
Feb 28, 2018 | 31.32 | 31.51 | 29.88 | 30.02 | 1,039,594 | -1.19(-3.82%) |
Feb 27, 2018 | 31.74 | 32.08 | 31.17 | 31.22 | 808,839 | -0.43(-1.36%) |
Feb 26, 2018 | 31.45 | 31.72 | 30.93 | 31.65 | 629,156 | +0.29(+0.91%) |
Feb 23, 2018 | 31.50 | 31.69 | 31.22 | 31.36 | 652,172 | -0.10(-0.30%) |
Feb 22, 2018 | 31.45 | 889,685 | +0.24(+0.76%) | |||
Feb 21, 2018 | 31.65 | 32.84 | 31.19 | 31.22 | 1,112,537 | -0.72(-2.24%) |
Feb 20, 2018 | 32.41 | 32.46 | 30.83 | 31.93 | 2,110,708 | -2.05(-6.04%) |
Feb 16, 2018 | 33.98 | 33.98 | 33.98 | 0 | -0.81(-2.33%) | |
Feb 15, 2018 | 34.37 | 34.80 | 34.34 | 34.80 | 472,802 | +0.57(+1.67%) |
Feb 14, 2018 | 33.75 | 34.41 | 33.60 | 34.22 | 557,352 | +0.19(+0.56%) |
Feb 13, 2018 | 33.94 | 34.03 | 635,038 | -0.86(-2.46%) | ||
Feb 12, 2018 | 34.61 | 35.18 | 34.32 | 34.89 | 516,573 | +0.52(+1.53%) |
Feb 09, 2018 | 35.46 | 35.80 | 33.60 | 34.37 | 882,760 | -0.72(-2.04%) |
Feb 08, 2018 | 36.51 | 36.75 | 35.03 | 35.08 | 851,764 | -1.43(-3.92%) |
Feb 07, 2018 | 35.37 | 36.78 | 35.37 | 36.51 | 605,689 | +1.15(+3.24%) |
Feb 06, 2018 | 34.61 | 35.73 | 34.32 | 35.37 | 905,131 | -0.64(-1.79%) |
Feb 05, 2018 | 37.04 | 37.30 | 35.80 | 36.01 | 629,913 | -1.26(-3.39%) |
Feb 02, 2018 | 37.14 | 37.66 | 36.99 | 37.28 | 591,087 | +0.00(+0.00%) |
Feb 01, 2018 | 37.52 | 36.85 | 37.28 | 602,513 | -0.05(-0.13%) | |
Jan 31, 2018 | 38.14 | 38.14 | 37.23 | 37.33 | 723,161 | -0.10(-0.26%) |
Jan 30, 2018 | 37.52 | 37.76 | 37.33 | 37.42 | 474,395 | -0.19(-0.51%) |
Jan 29, 2018 | 37.42 | 37.85 | 37.33 | 37.61 | 460,255 | +0.14(+0.38%) |
Jan 26, 2018 | 37.04 | 37.66 | 36.73 | 37.47 | 374,685 | +0.52(+1.42%) |
Jan 25, 2018 | 37.42 | 37.61 | 36.61 | 36.94 | 992,148 | -0.48(-1.28%) |
Jan 24, 2018 | 38.14 | 38.28 | 37.37 | 37.42 | 1,294,237 | -0.48(-1.26%) |
Jan 23, 2018 | 38.19 | 38.52 | 37.85 | 37.90 | 410,354 | -0.43(-1.12%) |
Jan 22, 2018 | 38.47 | 38.47 | 37.66 | 38.33 | 645,874 | -0.19(-0.50%) |
Jan 19, 2018 | 37.99 | 38.54 | 37.78 | 38.52 | 689,516 | +0.53(+1.38%) |
Jan 18, 2018 | 38.28 | 38.71 | 37.66 | 37.99 | 1,955,256 | -0.14(-0.38%) |
Jan 17, 2018 | 38.52 | 38.92 | 37.76 | 38.14 | 1,587,789 | -0.24(-0.62%) |
Jan 16, 2018 | 38.19 | 38.57 | 38.04 | 38.38 | 1,250,725 | +0.33(+0.88%) |
Jan 12, 2018 | 38.04 | 38.04 | 38.04 | 0 | +0.14(+0.38%) | |
Jan 11, 2018 | 37.99 | 38.42 | 37.42 | 37.90 | 1,280,177 | -0.10(-0.25%) |
Jan 10, 2018 | 37.59 | 37.99 | 1,163,810 | +1.00(+2.71%) | ||
Jan 09, 2018 | 36.56 | 37.42 | 36.51 | 36.99 | 978,319 | +0.62(+1.71%) |
Jan 08, 2018 | 35.51 | 36.56 | 35.46 | 36.37 | 905,586 | +0.81(+2.28%) |
Jan 05, 2018 | 35.03 | 35.66 | 34.75 | 35.56 | 655,191 | +0.72(+2.05%) |
Jan 04, 2018 | 33.94 | 34.89 | 33.75 | 34.84 | 616,993 | +1.10(+3.25%) |
Jan 03, 2018 | 33.94 | 34.41 | 33.56 | 33.75 | 691,140 | -0.10(-0.28%) |
Jan 02, 2018 | 33.94 | 34.03 | 33.60 | 33.84 | 529,394 | +0.10(+0.28%) |
Dec 29, 2017 | 33.75 | 33.75 | 33.75 | 0 | -0.43(-1.26%) | |
Dec 28, 2017 | 34.18 | 34.32 | 33.89 | 34.18 | 153,495 | +0.05(+0.14%) |
Dec 27, 2017 | 33.94 | 34.32 | 33.84 | 34.13 | 328,796 | +0.19(+0.56%) |
Dec 26, 2017 | 34.13 | 34.56 | 33.79 | 33.94 | 225,770 | -0.14(-0.42%) |
Dec 22, 2017 | 34.41 | 34.41 | 33.70 | 34.08 | 372,285 | -0.38(-1.11%) |
Dec 21, 2017 | 34.51 | 34.89 | 34.30 | 34.46 | 421,698 | +0.10(+0.28%) |
Dec 20, 2017 | 34.18 | 34.49 | 33.84 | 34.37 | 435,501 | +0.33(+0.98%) |
Dec 19, 2017 | 34.13 | 34.41 | 33.84 | 34.03 | 621,716 | +0.10(+0.28%) |
Dec 18, 2017 | 34.56 | 32.93 | 33.94 | 804,361 | +1.00(+3.04%) | |
Dec 15, 2017 | 32.79 | 33.46 | 32.62 | 32.93 | 1,721,974 | +0.33(+1.02%) |
Dec 14, 2017 | 33.27 | 33.32 | 32.51 | 32.60 | 774,477 | -0.72(-2.15%) |
Dec 13, 2017 | 32.98 | 33.65 | 32.84 | 33.32 | 553,006 | +0.33(+1.01%) |
Dec 12, 2017 | 33.27 | 33.48 | 32.89 | 32.98 | 547,700 | -0.10(-0.29%) |
Dec 11, 2017 | 33.65 | 33.67 | 33.03 | 33.08 | 662,218 | -0.48(-1.42%) |
Dec 08, 2017 | 33.89 | 34.18 | 33.32 | 33.56 | 886,218 | +0.00(+0.00%) |
Dec 07, 2017 | 34.18 | 34.32 | 33.79 | 656,442 | +0.00(+0.00%) | |
Dec 06, 2017 | 34.61 | 34.84 | 34.08 | 34.18 | 418,850 | -0.38(-1.11%) |
Dec 05, 2017 | 34.80 | 34.99 | 34.22 | 34.56 | 397,592 | -0.29(-0.82%) |
Dec 04, 2017 | 35.73 | 34.75 | 34.84 | 1,082,487 | +0.14(+0.41%) | |
Dec 01, 2017 | 35.08 | 35.08 | 34.22 | 34.70 | 484,208 | -0.38(-1.09%) |
Nov 30, 2017 | 35.08 | 35.42 | 34.89 | 35.08 | 641,004 | +0.29(+0.84%) |
Nov 29, 2017 | 34.22 | 35.10 | 34.03 | 34.79 | 594,305 | +0.67(+1.95%) |
Nov 28, 2017 | 33.17 | 34.27 | 32.74 | 34.13 | 485,353 | +1.29(+3.91%) |
Nov 27, 2017 | 32.70 | 33.17 | 32.55 | 32.84 | 575,099 | +0.14(+0.44%) |
Nov 24, 2017 | 32.74 | 32.84 | 32.51 | 32.70 | 121,215 | +0.05(+0.15%) |
Nov 22, 2017 | 32.55 | 33.03 | 32.46 | 32.65 | 280,396 | +0.10(+0.29%) |
Nov 21, 2017 | 32.60 | 32.70 | 32.03 | 32.55 | 685,902 | +0.05(+0.15%) |
Nov 20, 2017 | 32.27 | 32.65 | 32.03 | 32.51 | 664,675 | +0.19(+0.59%) |
Nov 17, 2017 | 32.08 | 32.60 | 32.03 | 32.32 | 495,639 | +0.10(+0.30%) |
Nov 16, 2017 | 32.46 | 32.58 | 31.96 | 32.22 | 475,007 | -0.19(-0.59%) |
Nov 15, 2017 | 32.51 | 32.79 | 32.17 | 32.41 | 545,410 | -0.38(-1.16%) |
Nov 14, 2017 | 32.55 | 33.17 | 32.55 | 32.79 | 668,331 | +0.10(+0.29%) |
Nov 13, 2017 | 31.79 | 32.79 | 31.60 | 32.70 | 784,646 | +0.71(+2.23%) |
Nov 10, 2017 | 31.36 | 32.20 | 31.22 | 31.98 | 860,410 | +0.71(+2.28%) |
Nov 09, 2017 | 30.79 | 31.41 | 30.79 | 31.27 | 709,892 | +0.24(+0.77%) |
Nov 08, 2017 | 30.89 | 31.03 | 30.56 | 31.03 | 691,721 | +0.14(+0.46%) |
Nov 07, 2017 | 30.84 | 31.32 | 30.76 | 30.89 | 616,739 | +0.14(+0.46%) |
Nov 06, 2017 | 30.56 | 30.98 | 30.46 | 30.75 | 941,027 | +0.29(+0.94%) |
Nov 03, 2017 | 31.03 | 31.60 | 30.46 | 30.46 | 744,363 | -0.48(-1.54%) |
Nov 02, 2017 | 31.08 | 31.46 | 30.75 | 30.94 | 1,019,907 | -0.14(-0.46%) |
Nov 01, 2017 | 31.17 | 31.89 | 30.79 | 31.08 | 1,239,269 | -0.14(-0.46%) |
Oct 31, 2017 | 30.70 | 31.41 | 30.60 | 31.22 | 1,635,327 | +0.57(+1.86%) |
Oct 30, 2017 | 31.70 | 31.84 | 30.03 | 30.65 | 2,920,586 | -3.38(-9.93%) |
Oct 27, 2017 | 34.03 | 34.17 | 33.36 | 34.03 | 938,988 | -0.67(-1.92%) |
Oct 26, 2017 | 35.31 | 35.46 | 34.46 | 34.70 | 536,575 | -0.43(-1.22%) |
Oct 25, 2017 | 35.36 | 35.65 | 34.74 | 35.12 | 732,652 | -0.38(-1.07%) |
Oct 24, 2017 | 35.84 | 36.36 | 35.41 | 35.51 | 746,166 | -0.14(-0.40%) |
Oct 23, 2017 | 35.84 | 35.93 | 35.46 | 35.65 | 464,899 | -0.19(-0.53%) |
Oct 20, 2017 | 36.08 | 36.08 | 35.55 | 35.84 | 335,698 | +0.00(+0.00%) |
Oct 19, 2017 | 35.22 | 35.89 | 34.93 | 35.84 | 421,063 | +0.52(+1.48%) |
Oct 18, 2017 | 35.08 | 35.74 | 35.03 | 35.31 | 380,701 | +0.48(+1.37%) |
Oct 17, 2017 | 34.93 | 35.17 | 34.74 | 34.84 | 317,925 | -0.10(-0.27%) |
Oct 16, 2017 | 34.93 | 35.10 | 34.70 | 34.93 | 371,366 | +0.05(+0.14%) |
Oct 13, 2017 | 35.31 | 35.51 | 34.70 | 34.89 | 574,348 | -0.43(-1.21%) |
Oct 12, 2017 | 35.03 | 35.31 | 34.70 | 35.31 | 427,261 | +0.10(+0.27%) |
Oct 11, 2017 | 34.74 | 35.27 | 34.74 | 35.22 | 424,014 | +0.48(+1.37%) |
Oct 10, 2017 | 34.79 | 34.46 | 34.74 | 552,629 | +0.33(+0.97%) | |
Oct 09, 2017 | 34.79 | 34.98 | 34.36 | 34.41 | 479,424 | -0.48(-1.36%) |
Oct 06, 2017 | 34.79 | 35.22 | 34.70 | 34.89 | 348,524 | -0.05(-0.14%) |
Oct 05, 2017 | 35.27 | 35.36 | 34.89 | 34.93 | 486,817 | -0.24(-0.68%) |
Oct 04, 2017 | 35.65 | 35.84 | 35.08 | 35.17 | 426,715 | -0.67(-1.86%) |
Oct 03, 2017 | 36.31 | 36.34 | 35.46 | 35.84 | 526,476 | -0.29(-0.79%) |