Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 38.10 | 38.80 | 37.75 | 38.00 | 731,800 | -0.15(-0.39%) |
Sep 27, 2018 | 39.10 | 39.15 | 37.80 | 38.15 | 783,268 | -0.95(-2.43%) |
Sep 26, 2018 | 40.65 | 40.65 | 39.00 | 39.10 | 548,604 | -1.60(-3.93%) |
Sep 25, 2018 | 40.65 | 41.20 | 40.40 | 40.70 | 449,997 | +0.30(+0.74%) |
Sep 24, 2018 | 39.70 | 40.80 | 38.80 | 40.40 | 726,304 | +0.65(+1.64%) |
Sep 21, 2018 | 41.10 | 41.80 | 39.70 | 39.75 | 1,042,600 | -1.65(-3.99%) |
Sep 20, 2018 | 41.10 | 42.55 | 40.90 | 41.40 | 729,150 | +0.55(+1.35%) |
Sep 19, 2018 | 41.30 | 42.40 | 40.40 | 40.85 | 617,128 | -0.35(-0.85%) |
Sep 18, 2018 | 41.15 | 42.00 | 40.85 | 41.20 | 412,942 | +0.00(+0.00%) |
Sep 17, 2018 | 42.00 | 42.42 | 41.00 | 41.20 | 515,018 | -0.85(-2.02%) |
Sep 14, 2018 | 43.00 | 43.90 | 41.90 | 42.05 | 942,500 | -0.50(-1.18%) |
Sep 13, 2018 | 43.49 | 43.65 | 41.30 | 42.55 | 1,699,908 | -3.40(-7.40%) |
Sep 12, 2018 | 46.35 | 47.15 | 45.20 | 45.95 | 480,750 | -0.45(-0.97%) |
Sep 11, 2018 | 45.70 | 46.50 | 44.95 | 46.40 | 348,565 | +0.80(+1.75%) |
Sep 10, 2018 | 44.75 | 45.70 | 44.05 | 45.60 | 419,776 | +1.00(+2.24%) |
Sep 07, 2018 | 45.30 | 45.65 | 43.95 | 44.60 | 595,300 | -0.70(-1.55%) |
Sep 06, 2018 | 48.20 | 48.50 | 44.10 | 45.30 | 1,245,783 | -3.15(-6.50%) |
Sep 05, 2018 | 49.45 | 49.95 | 48.05 | 48.45 | 675,853 | -1.05(-2.12%) |
Sep 04, 2018 | 48.80 | 49.95 | 47.00 | 49.50 | 839,733 | +0.55(+1.12%) |
Aug 31, 2018 | 48.95 | 48.95 | 48.95 | 0 | -0.05(-0.10%) | |
Aug 30, 2018 | 48.65 | 49.36 | 48.40 | 49.00 | 537,381 | +0.45(+0.93%) |
Aug 29, 2018 | 50.20 | 50.20 | 48.30 | 48.55 | 773,662 | -1.50(-3.00%) |
Aug 28, 2018 | 50.35 | 51.30 | 48.40 | 50.05 | 562,052 | -0.35(-0.69%) |
Aug 27, 2018 | 49.30 | 50.65 | 48.75 | 50.40 | 441,224 | +1.15(+2.34%) |
Aug 24, 2018 | 49.45 | 50.30 | 47.80 | 49.25 | 682,600 | -0.15(-0.30%) |
Aug 23, 2018 | 51.70 | 52.65 | 49.30 | 49.40 | 806,485 | -1.70(-3.33%) |
Aug 22, 2018 | 49.60 | 51.45 | 49.25 | 51.10 | 453,739 | +1.60(+3.23%) |
Aug 21, 2018 | 49.70 | 50.90 | 49.25 | 49.50 | 528,516 | +0.05(+0.10%) |
Aug 20, 2018 | 49.30 | 50.00 | 49.00 | 49.45 | 487,574 | +0.15(+0.30%) |
Aug 17, 2018 | 49.65 | 49.85 | 48.65 | 49.30 | 865,900 | -0.65(-1.30%) |
Aug 16, 2018 | 48.45 | 51.70 | 47.85 | 49.95 | 1,566,519 | +2.00(+4.17%) |
Aug 15, 2018 | 46.35 | 48.05 | 45.00 | 47.95 | 1,054,573 | +1.55(+3.34%) |
Aug 14, 2018 | 45.15 | 46.90 | 45.05 | 46.40 | 665,030 | +1.25(+2.77%) |
Aug 13, 2018 | 46.05 | 46.20 | 44.15 | 45.15 | 840,367 | -1.00(-2.17%) |
Aug 10, 2018 | 46.40 | 46.70 | 45.26 | 46.15 | 752,400 | -0.35(-0.75%) |
Aug 09, 2018 | 46.45 | 48.65 | 46.33 | 46.50 | 712,316 | -0.05(-0.11%) |
Aug 08, 2018 | 46.95 | 47.40 | 45.90 | 46.55 | 440,962 | -0.30(-0.64%) |
Aug 07, 2018 | 46.10 | 47.05 | 45.60 | 46.85 | 541,810 | +0.85(+1.85%) |
Aug 06, 2018 | 48.00 | 48.20 | 45.32 | 46.00 | 1,150,317 | -0.55(-1.18%) |
Aug 03, 2018 | 43.55 | 48.70 | 43.55 | 46.55 | 2,601,600 | +2.90(+6.64%) |
Aug 02, 2018 | 42.65 | 43.75 | 41.99 | 43.65 | 712,490 | +0.50(+1.16%) |
Aug 01, 2018 | 42.15 | 43.25 | 41.65 | 43.15 | 793,371 | +1.35(+3.23%) |
Jul 31, 2018 | 40.70 | 42.20 | 40.65 | 41.80 | 1,006,981 | +1.35(+3.34%) |
Jul 30, 2018 | 42.00 | 42.75 | 40.27 | 40.45 | 1,162,035 | -1.45(-3.46%) |
Jul 27, 2018 | 43.15 | 43.45 | 41.30 | 41.90 | 1,182,800 | -1.05(-2.44%) |
Jul 26, 2018 | 42.70 | 43.70 | 42.40 | 42.95 | 542,359 | -0.15(-0.35%) |
Jul 25, 2018 | 40.55 | 43.75 | 40.45 | 43.10 | 1,247,202 | +2.65(+6.55%) |
Jul 24, 2018 | 42.50 | 39.95 | 40.45 | 993,341 | -1.65(-3.92%) | |
Jul 23, 2018 | 41.25 | 42.25 | 39.85 | 42.10 | 661,744 | +0.75(+1.81%) |
Jul 20, 2018 | 41.60 | 41.85 | 40.75 | 41.35 | 678,353 | -0.10(-0.24%) |
Jul 19, 2018 | 42.05 | 42.25 | 40.30 | 41.45 | 631,159 | -0.60(-1.43%) |
Jul 18, 2018 | 41.20 | 42.50 | 40.65 | 42.05 | 1,216,824 | +0.95(+2.31%) |
Jul 17, 2018 | 39.35 | 41.25 | 39.30 | 41.10 | 696,713 | +1.55(+3.92%) |
Jul 16, 2018 | 40.35 | 41.20 | 39.15 | 39.55 | 664,538 | -1.10(-2.71%) |
Jul 13, 2018 | 41.25 | 41.70 | 39.85 | 40.65 | 607,693 | -0.50(-1.22%) |
Jul 12, 2018 | 40.75 | 41.45 | 39.70 | 41.15 | 871,732 | +0.80(+1.98%) |
Jul 11, 2018 | 40.45 | 41.05 | 40.00 | 40.35 | 960,491 | -0.25(-0.62%) |
Jul 10, 2018 | 43.05 | 43.17 | 40.50 | 40.60 | 2,324,294 | -2.85(-6.56%) |
Jul 09, 2018 | 44.60 | 44.70 | 43.05 | 43.45 | 909,623 | -0.95(-2.14%) |
Jul 06, 2018 | 43.20 | 44.60 | 43.04 | 44.40 | 852,237 | +1.55(+3.62%) |
Jul 05, 2018 | 45.00 | 46.23 | 42.35 | 42.85 | 1,218,963 | -2.10(-4.67%) |
Jul 03, 2018 | 44.95 | 44.95 | 44.95 | 0 | +2.05(+4.78%) | |
Jul 02, 2018 | 44.70 | 45.90 | 42.55 | 42.90 | 1,393,983 | -2.30(-5.09%) |
Jun 29, 2018 | 47.75 | 47.75 | 45.05 | 45.20 | 2,311,806 | -2.25(-4.74%) |
Jun 28, 2018 | 45.75 | 50.20 | 42.75 | 47.45 | 5,611,581 | +2.70(+6.03%) |
Jun 27, 2018 | 34.30 | 49.25 | 33.80 | 44.75 | 16,829,016 | +6.05(+15.63%) |
Jun 26, 2018 | 39.25 | 41.05 | 38.30 | 38.70 | 1,358,491 | -0.40(-1.02%) |
Jun 25, 2018 | 41.55 | 42.15 | 38.70 | 39.10 | 1,147,755 | -2.95(-7.02%) |
Jun 22, 2018 | 41.55 | 42.10 | 40.05 | 42.05 | 2,105,744 | +0.70(+1.69%) |
Jun 21, 2018 | 42.50 | 42.55 | 39.15 | 41.35 | 1,200,190 | -0.90(-2.13%) |
Jun 20, 2018 | 42.15 | 42.70 | 41.60 | 42.25 | 595,524 | +0.30(+0.72%) |
Jun 19, 2018 | 41.30 | 42.60 | 40.60 | 41.95 | 886,641 | +0.20(+0.48%) |
Jun 18, 2018 | 40.60 | 42.92 | 40.60 | 41.75 | 1,939,696 | +1.70(+4.24%) |
Jun 15, 2018 | 47.05 | 37.10 | 40.05 | 4,361,114 | -7.00(-14.88%) | |
Jun 14, 2018 | 47.75 | 48.65 | 46.40 | 47.05 | 717,231 | -0.50(-1.05%) |
Jun 13, 2018 | 47.40 | 48.70 | 46.27 | 47.55 | 686,353 | +0.10(+0.21%) |
Jun 12, 2018 | 46.05 | 47.68 | 45.91 | 47.45 | 594,347 | +1.65(+3.60%) |
Jun 11, 2018 | 46.40 | 46.70 | 45.05 | 45.80 | 786,473 | -0.35(-0.76%) |
Jun 08, 2018 | 47.70 | 48.80 | 45.62 | 46.15 | 892,894 | -1.90(-3.95%) |
Jun 07, 2018 | 49.70 | 50.50 | 48.00 | 48.05 | 489,049 | -1.65(-3.32%) |
Jun 06, 2018 | 50.50 | 50.70 | 48.25 | 49.70 | 684,665 | -0.25(-0.50%) |
Jun 05, 2018 | 49.90 | 51.45 | 49.75 | 49.95 | 803,267 | -0.20(-0.40%) |
Jun 04, 2018 | 49.70 | 51.65 | 48.00 | 50.15 | 741,701 | +0.40(+0.80%) |
Jun 01, 2018 | 48.60 | 50.15 | 48.55 | 49.75 | 968,949 | +1.60(+3.32%) |
May 31, 2018 | 46.95 | 49.45 | 46.75 | 48.15 | 853,274 | +1.35(+2.88%) |
May 30, 2018 | 46.95 | 48.42 | 46.20 | 46.80 | 521,021 | +0.30(+0.65%) |
May 29, 2018 | 46.50 | 46.70 | 45.40 | 46.50 | 618,537 | -0.15(-0.32%) |
May 25, 2018 | 46.65 | 46.65 | 46.65 | 0 | -0.10(-0.21%) | |
May 24, 2018 | 47.30 | 47.95 | 46.10 | 46.75 | 680,948 | -0.45(-0.95%) |
May 23, 2018 | 46.90 | 49.20 | 46.85 | 47.20 | 798,161 | +0.25(+0.53%) |
May 22, 2018 | 45.70 | 48.35 | 44.80 | 46.95 | 946,695 | +1.30(+2.85%) |
May 21, 2018 | 46.45 | 47.45 | 45.15 | 45.65 | 481,999 | -0.45(-0.98%) |
May 18, 2018 | 48.75 | 49.55 | 46.00 | 46.10 | 769,741 | -2.00(-4.16%) |
May 17, 2018 | 48.25 | 48.65 | 47.30 | 48.10 | 647,993 | -0.50(-1.03%) |
May 16, 2018 | 49.45 | 49.45 | 48.20 | 48.60 | 436,102 | -0.70(-1.42%) |
May 15, 2018 | 49.65 | 49.80 | 48.40 | 49.30 | 524,849 | -0.60(-1.20%) |
May 14, 2018 | 50.00 | 51.20 | 49.10 | 49.90 | 610,077 | +0.40(+0.81%) |
May 11, 2018 | 47.00 | 49.45 | 46.85 | 49.50 | 610,769 | +2.65(+5.66%) |
May 10, 2018 | 47.65 | 49.25 | 46.70 | 46.85 | 557,504 | -0.75(-1.58%) |
May 09, 2018 | 48.80 | 48.80 | 45.95 | 47.60 | 1,011,154 | -1.20(-2.46%) |
May 08, 2018 | 44.55 | 49.25 | 44.50 | 48.80 | 1,438,069 | +3.60(+7.96%) |
May 07, 2018 | 43.95 | 45.50 | 43.29 | 45.20 | 430,164 | +1.70(+3.91%) |
May 04, 2018 | 43.40 | 44.20 | 42.85 | 43.50 | 407,789 | +0.15(+0.35%) |
May 03, 2018 | 44.80 | 45.47 | 43.10 | 43.35 | 423,989 | -1.40(-3.13%) |
May 02, 2018 | 45.20 | 45.90 | 44.20 | 44.75 | 353,422 | -0.45(-1.00%) |
May 01, 2018 | 44.00 | 45.20 | 43.40 | 45.20 | 393,441 | +1.05(+2.38%) |
Apr 30, 2018 | 45.30 | 45.40 | 44.00 | 44.15 | 321,055 | -0.80(-1.78%) |
Apr 27, 2018 | 45.90 | 46.55 | 44.85 | 44.95 | 566,418 | -1.05(-2.28%) |
Apr 26, 2018 | 45.00 | 46.30 | 44.80 | 46.00 | 637,431 | +1.40(+3.14%) |
Apr 25, 2018 | 43.25 | 45.55 | 41.70 | 44.60 | 694,598 | +1.50(+3.48%) |
Apr 24, 2018 | 44.05 | 44.67 | 42.58 | 43.10 | 458,550 | -0.70(-1.60%) |
Apr 23, 2018 | 43.45 | 44.05 | 42.05 | 43.80 | 565,851 | +0.45(+1.04%) |
Apr 20, 2018 | 42.80 | 44.15 | 42.70 | 43.35 | 563,135 | +0.35(+0.81%) |
Apr 19, 2018 | 45.35 | 45.70 | 42.88 | 43.00 | 484,222 | -2.65(-5.81%) |
Apr 18, 2018 | 46.25 | 46.83 | 45.55 | 45.65 | 462,825 | -0.30(-0.65%) |
Apr 17, 2018 | 45.50 | 46.80 | 45.35 | 45.95 | 454,918 | +0.65(+1.43%) |
Apr 16, 2018 | 45.75 | 46.27 | 45.00 | 45.30 | 524,158 | -0.30(-0.66%) |
Apr 13, 2018 | 46.90 | 46.90 | 44.30 | 45.60 | 527,030 | -1.10(-2.36%) |
Apr 12, 2018 | 45.65 | 47.05 | 45.35 | 46.70 | 571,091 | +1.65(+3.66%) |
Apr 11, 2018 | 47.00 | 47.65 | 44.60 | 45.05 | 652,146 | -2.10(-4.45%) |
Apr 10, 2018 | 44.80 | 47.20 | 43.62 | 47.15 | 785,843 | +3.35(+7.65%) |
Apr 09, 2018 | 42.45 | 45.30 | 42.45 | 43.80 | 624,559 | +2.15(+5.16%) |
Apr 06, 2018 | 41.65 | 588,979 | -2.35(-5.34%) | |||
Apr 05, 2018 | 45.60 | 45.65 | 43.40 | 44.00 | 745,098 | -1.15(-2.55%) |
Apr 04, 2018 | 42.40 | 45.70 | 42.00 | 45.15 | 594,655 | +1.80(+4.15%) |
Apr 03, 2018 | 44.90 | 45.40 | 42.70 | 43.35 | 989,091 | -0.85(-1.92%) |
Apr 02, 2018 | 48.00 | 48.00 | 43.60 | 44.20 | 895,536 | -4.10(-8.49%) |
Mar 29, 2018 | 48.30 | 48.30 | 48.30 | 0 | +0.60(+1.26%) | |
Mar 28, 2018 | 47.25 | 49.00 | 45.55 | 47.70 | 693,877 | +0.25(+0.53%) |
Mar 27, 2018 | 50.20 | 50.20 | 47.20 | 47.45 | 1,109,465 | -2.70(-5.38%) |
Mar 26, 2018 | 49.30 | 50.40 | 48.05 | 50.15 | 782,797 | +2.00(+4.15%) |
Mar 23, 2018 | 49.30 | 50.80 | 48.10 | 48.15 | 952,051 | -1.05(-2.13%) |
Mar 22, 2018 | 49.50 | 51.20 | 49.15 | 49.20 | 1,000,887 | -1.15(-2.28%) |
Mar 21, 2018 | 51.35 | 52.85 | 49.50 | 50.35 | 1,465,561 | -2.65(-5.00%) |
Mar 20, 2018 | 54.05 | 54.70 | 52.85 | 53.00 | 929,849 | -1.15(-2.12%) |
Mar 19, 2018 | 52.50 | 54.80 | 51.70 | 54.15 | 1,136,773 | +1.60(+3.04%) |
Mar 16, 2018 | 54.15 | 54.73 | 52.20 | 52.55 | 1,566,154 | -1.85(-3.40%) |
Mar 15, 2018 | 54.65 | 55.20 | 53.90 | 54.40 | 1,012,726 | +0.30(+0.55%) |
Mar 14, 2018 | 54.05 | 54.68 | 53.50 | 54.10 | 751,033 | +0.35(+0.65%) |
Mar 13, 2018 | 54.50 | 55.02 | 53.00 | 53.75 | 1,499,331 | -0.30(-0.56%) |
Mar 12, 2018 | 57.10 | 57.30 | 53.90 | 54.05 | 1,824,874 | -3.10(-5.42%) |
Mar 09, 2018 | 55.80 | 58.10 | 53.80 | 57.15 | 4,334,915 | +0.25(+0.44%) |
Mar 08, 2018 | 60.60 | 60.90 | 56.50 | 56.90 | 808,474 | -3.25(-5.40%) |
Mar 07, 2018 | 59.35 | 60.15 | 807,319 | -1.80(-2.91%) | ||
Mar 06, 2018 | 61.15 | 62.65 | 60.75 | 61.95 | 468,289 | +0.80(+1.31%) |
Mar 05, 2018 | 60.35 | 62.75 | 60.30 | 61.15 | 473,875 | +0.20(+0.33%) |
Mar 02, 2018 | 57.90 | 61.31 | 57.35 | 60.95 | 735,592 | +2.15(+3.66%) |
Mar 01, 2018 | 59.15 | 60.25 | 56.01 | 58.80 | 1,439,595 | +0.15(+0.26%) |
Feb 28, 2018 | 61.95 | 61.95 | 57.95 | 58.65 | 1,147,756 | -2.80(-4.56%) |
Feb 27, 2018 | 62.60 | 63.45 | 61.00 | 61.45 | 441,925 | -1.05(-1.68%) |
Feb 26, 2018 | 63.60 | 63.85 | 62.10 | 62.50 | 414,889 | -0.35(-0.56%) |
Feb 23, 2018 | 63.55 | 63.60 | 61.38 | 62.85 | 538,161 | +0.20(+0.32%) |
Feb 22, 2018 | 62.35 | 65.05 | 61.50 | 62.65 | 809,931 | +1.15(+1.87%) |
Feb 21, 2018 | 66.25 | 68.05 | 61.40 | 61.50 | 867,691 | -4.40(-6.68%) |
Feb 20, 2018 | 63.25 | 66.75 | 63.13 | 65.90 | 1,160,540 | +2.95(+4.69%) |
Feb 16, 2018 | 62.95 | 62.95 | 62.95 | 0 | -0.70(-1.10%) | |
Feb 15, 2018 | 63.25 | 65.20 | 62.77 | 63.65 | 793,670 | +1.35(+2.17%) |
Feb 14, 2018 | 60.55 | 63.35 | 60.15 | 62.30 | 1,132,751 | +1.95(+3.23%) |
Feb 13, 2018 | 59.70 | 60.85 | 59.25 | 60.35 | 414,635 | +0.40(+0.67%) |
Feb 12, 2018 | 57.90 | 60.70 | 57.35 | 59.95 | 481,730 | +2.80(+4.90%) |
Feb 09, 2018 | 59.30 | 60.20 | 53.00 | 57.15 | 1,263,606 | -1.85(-3.14%) |
Feb 08, 2018 | 61.30 | 65.40 | 58.85 | 59.00 | 1,073,066 | -2.45(-3.99%) |
Feb 07, 2018 | 58.25 | 63.65 | 57.75 | 61.45 | 968,346 | +3.50(+6.04%) |
Feb 06, 2018 | 56.95 | 59.40 | 56.05 | 57.95 | 895,801 | -1.30(-2.19%) |
Feb 05, 2018 | 59.85 | 61.74 | 57.65 | 59.25 | 746,691 | -1.55(-2.55%) |
Feb 02, 2018 | 58.70 | 62.70 | 58.25 | 60.80 | 872,743 | +1.20(+2.01%) |
Feb 01, 2018 | 57.30 | 60.40 | 56.55 | 59.60 | 696,979 | +1.70(+2.94%) |
Jan 31, 2018 | 61.15 | 62.00 | 57.70 | 57.90 | 734,293 | -1.70(-2.85%) |
Jan 30, 2018 | 61.20 | 61.25 | 59.20 | 59.60 | 783,162 | -2.75(-4.41%) |
Jan 29, 2018 | 60.70 | 64.50 | 60.45 | 62.35 | 792,522 | +2.20(+3.66%) |
Jan 26, 2018 | 60.35 | 61.05 | 59.50 | 60.15 | 605,271 | -0.20(-0.33%) |
Jan 25, 2018 | 58.85 | 61.15 | 58.08 | 60.35 | 779,471 | +2.20(+3.78%) |
Jan 24, 2018 | 60.00 | 60.00 | 57.30 | 58.15 | 942,237 | -1.65(-2.76%) |
Jan 23, 2018 | 57.90 | 60.60 | 56.90 | 59.80 | 1,448,173 | +3.45(+6.12%) |
Jan 22, 2018 | 55.35 | 56.65 | 53.86 | 56.35 | 1,121,510 | +2.40(+4.45%) |
Jan 19, 2018 | 53.50 | 55.50 | 53.20 | 53.95 | 790,883 | +0.95(+1.79%) |
Jan 18, 2018 | 53.80 | 54.15 | 52.60 | 53.00 | 703,856 | -0.45(-0.84%) |
Jan 17, 2018 | 52.85 | 54.80 | 52.60 | 53.45 | 964,129 | +1.35(+2.59%) |
Jan 16, 2018 | 56.55 | 57.45 | 51.35 | 52.10 | 1,782,547 | -4.50(-7.95%) |
Jan 12, 2018 | 56.60 | 56.60 | 56.60 | 0 | +0.15(+0.27%) | |
Jan 11, 2018 | 55.05 | 57.75 | 52.80 | 56.45 | 2,643,296 | +1.00(+1.80%) |
Jan 10, 2018 | 55.65 | 55.45 | 5,090,837 | +8.30(+17.60%) | ||
Jan 09, 2018 | 42.40 | 48.85 | 41.35 | 47.15 | 4,270,755 | +7.55(+19.07%) |
Jan 08, 2018 | 41.25 | 41.50 | 38.85 | 39.60 | 739,928 | -1.90(-4.58%) |
Jan 05, 2018 | 42.00 | 42.05 | 41.00 | 41.50 | 501,597 | -0.40(-0.95%) |
Jan 04, 2018 | 42.35 | 42.40 | 41.45 | 41.90 | 669,401 | -0.45(-1.06%) |
Jan 03, 2018 | 41.85 | 43.35 | 41.40 | 42.35 | 681,779 | +0.75(+1.80%) |
Jan 02, 2018 | 39.70 | 41.70 | 38.80 | 41.60 | 852,740 | +2.25(+5.72%) |
Dec 29, 2017 | 39.35 | 39.35 | 39.35 | 0 | -1.35(-3.32%) | |
Dec 28, 2017 | 39.05 | 40.95 | 38.55 | 40.70 | 739,893 | +1.70(+4.36%) |
Dec 27, 2017 | 39.50 | 40.25 | 38.85 | 39.00 | 603,218 | -0.30(-0.76%) |
Dec 26, 2017 | 39.60 | 40.20 | 39.20 | 39.30 | 540,500 | -0.50(-1.26%) |
Dec 22, 2017 | 38.55 | 40.65 | 38.50 | 39.80 | 998,000 | +1.25(+3.24%) |
Dec 21, 2017 | 37.35 | 39.15 | 37.35 | 38.55 | 717,322 | +1.10(+2.94%) |
Dec 20, 2017 | 36.65 | 38.60 | 36.32 | 37.45 | 1,240,074 | +1.50(+4.17%) |
Dec 19, 2017 | 36.85 | 36.87 | 35.35 | 35.95 | 999,507 | -0.85(-2.31%) |
Dec 18, 2017 | 36.55 | 37.35 | 36.05 | 36.80 | 1,164,380 | +0.55(+1.52%) |
Dec 15, 2017 | 37.60 | 38.00 | 35.25 | 36.25 | 3,989,862 | -3.15(-7.99%) |
Dec 14, 2017 | 39.05 | 41.25 | 38.75 | 39.40 | 2,546,763 | +1.05(+2.74%) |
Dec 13, 2017 | 38.90 | 39.70 | 34.80 | 38.35 | 3,681,363 | -0.05(-0.13%) |
Dec 12, 2017 | 44.70 | 44.80 | 38.25 | 38.40 | 2,834,580 | -6.38(-14.24%) |
Dec 11, 2017 | 43.20 | 45.85 | 38.50 | 44.77 | 4,094,271 | -0.93(-2.02%) |
Dec 08, 2017 | 43.85 | 45.75 | 43.25 | 45.70 | 1,477,224 | +1.85(+4.22%) |
Dec 07, 2017 | 40.60 | 44.30 | 40.10 | 43.85 | 1,364,502 | +3.55(+8.81%) |
Dec 06, 2017 | 39.85 | 40.56 | 38.90 | 40.30 | 492,667 | +0.30(+0.75%) |
Dec 05, 2017 | 39.75 | 41.95 | 39.70 | 40.00 | 579,510 | +0.25(+0.63%) |
Dec 04, 2017 | 42.56 | 39.60 | 39.75 | 985,681 | -1.95(-4.68%) | |
Dec 01, 2017 | 40.55 | 42.50 | 39.30 | 41.70 | 1,418,577 | +2.25(+5.70%) |
Nov 30, 2017 | 37.60 | 39.65 | 37.50 | 39.45 | 748,058 | +2.05(+5.48%) |
Nov 29, 2017 | 39.20 | 39.60 | 37.25 | 37.40 | 670,374 | -1.85(-4.71%) |
Nov 28, 2017 | 39.45 | 39.50 | 38.45 | 39.25 | 417,030 | -0.25(-0.63%) |
Nov 27, 2017 | 39.05 | 39.70 | 38.85 | 39.50 | 560,101 | +0.30(+0.77%) |
Nov 24, 2017 | 38.75 | 39.45 | 38.15 | 39.20 | 247,822 | +0.85(+2.22%) |
Nov 22, 2017 | 38.30 | 39.00 | 37.73 | 38.35 | 693,864 | +0.05(+0.13%) |
Nov 21, 2017 | 40.70 | 41.15 | 38.00 | 38.30 | 1,096,137 | -2.80(-6.81%) |
Nov 20, 2017 | 40.60 | 41.30 | 39.65 | 41.10 | 546,107 | +0.60(+1.48%) |
Nov 17, 2017 | 39.75 | 40.65 | 39.05 | 40.50 | 375,034 | +0.45(+1.12%) |
Nov 16, 2017 | 40.75 | 41.55 | 39.70 | 40.05 | 648,418 | -0.70(-1.72%) |
Nov 15, 2017 | 37.10 | 41.30 | 36.60 | 40.75 | 1,261,170 | +3.30(+8.81%) |
Nov 14, 2017 | 38.70 | 38.90 | 36.75 | 37.45 | 1,031,187 | -1.50(-3.85%) |
Nov 13, 2017 | 38.75 | 39.85 | 38.00 | 38.95 | 816,752 | +0.50(+1.30%) |
Nov 10, 2017 | 39.10 | 39.45 | 37.65 | 38.45 | 466,258 | -0.70(-1.79%) |
Nov 09, 2017 | 38.50 | 39.85 | 37.80 | 39.15 | 613,857 | +0.30(+0.77%) |
Nov 08, 2017 | 38.85 | 39.45 | 38.30 | 38.85 | 421,773 | -0.20(-0.51%) |
Nov 07, 2017 | 41.70 | 42.40 | 38.50 | 39.05 | 852,770 | -2.65(-6.35%) |
Nov 06, 2017 | 41.80 | 42.70 | 40.95 | 41.70 | 547,622 | +0.15(+0.36%) |
Nov 03, 2017 | 38.55 | 43.95 | 37.60 | 41.55 | 2,445,788 | +2.45(+6.27%) |
Nov 02, 2017 | 38.85 | 39.90 | 38.65 | 39.10 | 808,729 | +0.05(+0.13%) |
Nov 01, 2017 | 40.15 | 40.40 | 37.20 | 39.05 | 1,816,878 | -0.75(-1.88%) |
Oct 31, 2017 | 38.75 | 40.30 | 37.40 | 39.80 | 1,649,757 | +1.15(+2.98%) |
Oct 30, 2017 | 34.70 | 39.30 | 34.50 | 38.65 | 3,092,392 | +4.30(+12.52%) |
Oct 27, 2017 | 34.05 | 34.60 | 33.40 | 34.35 | 944,018 | +0.45(+1.33%) |
Oct 26, 2017 | 34.45 | 34.50 | 33.55 | 33.90 | 1,085,439 | -0.60(-1.74%) |
Oct 25, 2017 | 33.40 | 34.75 | 32.70 | 34.50 | 1,066,835 | +1.30(+3.92%) |
Oct 24, 2017 | 32.15 | 33.60 | 32.15 | 33.20 | 1,283,133 | +1.05(+3.27%) |
Oct 23, 2017 | 30.50 | 33.30 | 29.95 | 32.15 | 1,824,015 | -0.40(-1.23%) |
Oct 20, 2017 | 32.40 | 32.70 | 31.50 | 32.55 | 674,181 | +0.55(+1.72%) |
Oct 19, 2017 | 32.20 | 32.45 | 31.25 | 32.00 | 930,785 | -0.45(-1.39%) |
Oct 18, 2017 | 33.25 | 33.70 | 31.95 | 32.45 | 770,887 | -0.45(-1.37%) |
Oct 17, 2017 | 32.65 | 33.35 | 32.50 | 32.90 | 374,243 | +0.00(+0.00%) |
Oct 16, 2017 | 32.70 | 33.05 | 32.05 | 32.90 | 574,949 | +0.35(+1.08%) |
Oct 13, 2017 | 33.20 | 33.20 | 31.95 | 32.55 | 672,624 | -0.40(-1.21%) |
Oct 12, 2017 | 33.10 | 33.40 | 31.95 | 32.95 | 996,744 | -0.25(-0.75%) |
Oct 11, 2017 | 33.35 | 33.85 | 32.35 | 33.20 | 1,163,646 | +0.25(+0.76%) |
Oct 10, 2017 | 31.80 | 33.15 | 31.75 | 32.95 | 672,449 | +1.20(+3.78%) |
Oct 09, 2017 | 32.50 | 32.55 | 31.25 | 31.75 | 441,259 | -0.60(-1.85%) |
Oct 06, 2017 | 32.35 | 33.15 | 31.66 | 32.35 | 654,260 | +0.05(+0.15%) |
Oct 05, 2017 | 32.65 | 32.85 | 31.60 | 32.30 | 879,664 | -0.05(-0.15%) |
Oct 04, 2017 | 30.30 | 33.70 | 29.60 | 32.35 | 2,251,124 | +2.65(+8.92%) |
Oct 03, 2017 | 30.95 | 31.40 | 29.45 | 29.70 | 1,175,615 | -1.30(-4.19%) |