Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 39.00 | 39.87 | 38.52 | 39.58 | 203,457 | +0.58(+1.50%) |
Jul 30, 2018 | 39.65 | 40.02 | 38.85 | 39.00 | 310,589 | -0.62(-1.57%) |
Jul 27, 2018 | 40.86 | 41.26 | 39.55 | 39.62 | 190,610 | -1.10(-2.69%) |
Jul 26, 2018 | 40.13 | 41.33 | 39.95 | 40.71 | 339,864 | +0.40(+1.00%) |
Jul 25, 2018 | 40.46 | 40.79 | 39.80 | 40.31 | 207,138 | -0.29(-0.72%) |
Jul 24, 2018 | 41.95 | 42.23 | 40.02 | 40.60 | 324,783 | -1.35(-3.22%) |
Jul 23, 2018 | 40.97 | 42.17 | 40.97 | 41.95 | 192,835 | +0.91(+2.22%) |
Jul 20, 2018 | 41.33 | 41.44 | 40.82 | 41.04 | 139,749 | -0.33(-0.79%) |
Jul 19, 2018 | 41.12 | 41.63 | 41.12 | 41.37 | 143,150 | +0.04(+0.09%) |
Jul 18, 2018 | 40.97 | 41.48 | 40.53 | 41.33 | 123,661 | +0.29(+0.71%) |
Jul 17, 2018 | 41.04 | 41.85 | 40.71 | 41.04 | 142,286 | -0.04(-0.09%) |
Jul 16, 2018 | 40.68 | 41.17 | 40.57 | 41.08 | 128,034 | +0.37(+0.90%) |
Jul 13, 2018 | 40.93 | 41.44 | 40.55 | 40.71 | 138,291 | -0.29(-0.71%) |
Jul 12, 2018 | 41.52 | 41.88 | 40.71 | 41.01 | 159,358 | -0.47(-1.14%) |
Jul 11, 2018 | 42.06 | 42.45 | 41.37 | 41.48 | 161,974 | -0.88(-2.07%) |
Jul 10, 2018 | 42.58 | 43.12 | 42.17 | 42.36 | 164,330 | -0.22(-0.51%) |
Jul 09, 2018 | 41.48 | 42.63 | 41.48 | 42.58 | 219,173 | +1.17(+2.82%) |
Jul 06, 2018 | 41.19 | 41.63 | 41.15 | 41.41 | 170,990 | +0.22(+0.53%) |
Jul 05, 2018 | 41.30 | 41.52 | 40.75 | 41.19 | 185,788 | +0.04(+0.09%) |
Jul 03, 2018 | 41.15 | 41.15 | 41.15 | 0 | -0.07(-0.18%) | |
Jul 02, 2018 | 40.79 | 41.53 | 40.79 | 41.22 | 197,966 | +0.33(+0.80%) |
Jun 29, 2018 | 41.99 | 42.32 | 40.82 | 40.90 | 266,324 | -1.06(-2.52%) |
Jun 28, 2018 | 42.54 | 42.72 | 41.88 | 41.95 | 155,055 | -0.69(-1.63%) |
Jun 27, 2018 | 42.54 | 43.71 | 42.28 | 42.65 | 196,649 | +0.11(+0.26%) |
Jun 26, 2018 | 42.90 | 43.12 | 42.39 | 42.54 | 192,920 | -0.26(-0.60%) |
Jun 25, 2018 | 41.92 | 42.98 | 41.66 | 42.79 | 206,683 | +0.69(+1.65%) |
Jun 22, 2018 | 42.36 | 42.72 | 41.95 | 42.10 | 260,083 | +0.00(+0.00%) |
Jun 21, 2018 | 43.71 | 43.71 | 40.35 | 42.10 | 424,805 | -1.97(-4.47%) |
Jun 20, 2018 | 44.04 | 44.69 | 43.67 | 44.07 | 314,646 | +0.22(+0.50%) |
Jun 19, 2018 | 43.89 | 44.66 | 43.56 | 43.85 | 240,511 | -0.29(-0.66%) |
Jun 18, 2018 | 43.85 | 44.44 | 43.71 | 44.15 | 221,992 | +0.18(+0.42%) |
Jun 15, 2018 | 44.55 | 44.00 | 43.96 | 479,706 | -0.04(-0.08%) | |
Jun 14, 2018 | 44.07 | 44.29 | 43.31 | 44.00 | 228,168 | +0.04(+0.08%) |
Jun 13, 2018 | 44.00 | 44.29 | 43.71 | 43.96 | 237,460 | -0.15(-0.33%) |
Jun 12, 2018 | 44.29 | 44.91 | 44.00 | 44.11 | 174,400 | -0.18(-0.41%) |
Jun 11, 2018 | 44.44 | 44.84 | 43.89 | 44.29 | 245,927 | -0.40(-0.90%) |
Jun 08, 2018 | 44.33 | 45.04 | 44.26 | 44.69 | 244,742 | +0.44(+0.99%) |
Jun 07, 2018 | 44.00 | 44.47 | 43.93 | 44.26 | 161,844 | +0.07(+0.17%) |
Jun 06, 2018 | 44.80 | 44.18 | 208,082 | +0.29(+0.67%) | ||
Jun 05, 2018 | 43.74 | 44.22 | 43.45 | 43.89 | 244,090 | +0.11(+0.25%) |
Jun 04, 2018 | 44.77 | 45.53 | 43.52 | 43.78 | 346,168 | -0.73(-1.64%) |
Jun 01, 2018 | 44.91 | 45.24 | 44.47 | 44.51 | 219,447 | -0.22(-0.49%) |
May 31, 2018 | 46.19 | 46.41 | 44.69 | 44.73 | 275,318 | -1.42(-3.09%) |
May 30, 2018 | 46.41 | 47.14 | 46.01 | 46.15 | 352,757 | +0.04(+0.08%) |
May 29, 2018 | 45.83 | 46.41 | 45.64 | 46.12 | 167,146 | +0.00(+0.00%) |
May 25, 2018 | 46.12 | 46.12 | 46.12 | 0 | +0.40(+0.88%) | |
May 24, 2018 | 44.95 | 46.01 | 44.91 | 45.72 | 425,814 | +0.80(+1.79%) |
May 23, 2018 | 44.40 | 45.24 | 44.14 | 44.91 | 203,335 | +0.51(+1.15%) |
May 22, 2018 | 44.07 | 44.77 | 43.96 | 44.40 | 227,925 | +0.37(+0.83%) |
May 21, 2018 | 43.60 | 44.33 | 43.60 | 44.04 | 299,311 | +0.53(+1.21%) |
May 18, 2018 | 43.76 | 44.13 | 43.22 | 43.51 | 424,882 | -0.07(-0.17%) |
May 17, 2018 | 43.11 | 43.80 | 43.00 | 43.58 | 335,071 | +0.47(+1.10%) |
May 16, 2018 | 42.97 | 43.40 | 42.93 | 43.11 | 392,442 | +0.15(+0.34%) |
May 15, 2018 | 42.68 | 43.47 | 42.57 | 42.97 | 402,218 | -0.07(-0.17%) |
May 14, 2018 | 44.35 | 44.49 | 42.53 | 43.04 | 471,806 | -1.27(-2.87%) |
May 11, 2018 | 43.95 | 45.29 | 43.95 | 44.31 | 402,649 | +0.44(+0.99%) |
May 10, 2018 | 44.02 | 44.56 | 43.62 | 43.87 | 529,480 | +0.04(+0.08%) |
May 09, 2018 | 41.77 | 44.06 | 40.71 | 43.84 | 739,878 | +1.92(+4.59%) |
May 08, 2018 | 42.09 | 43.11 | 41.62 | 41.91 | 591,707 | -0.29(-0.69%) |
May 07, 2018 | 42.38 | 42.71 | 41.73 | 42.20 | 542,196 | +0.00(+0.00%) |
May 04, 2018 | 40.86 | 42.60 | 40.86 | 42.20 | 589,267 | +1.16(+2.83%) |
May 03, 2018 | 40.46 | 41.19 | 39.95 | 41.04 | 389,785 | +0.40(+0.98%) |
May 02, 2018 | 40.46 | 40.90 | 39.81 | 40.64 | 210,864 | +0.07(+0.18%) |
May 01, 2018 | 40.13 | 40.60 | 39.55 | 40.57 | 265,901 | +0.44(+1.09%) |
Apr 30, 2018 | 40.97 | 41.29 | 40.06 | 40.13 | 168,719 | -0.84(-2.04%) |
Apr 27, 2018 | 41.15 | 41.59 | 40.79 | 40.97 | 155,556 | -0.04(-0.09%) |
Apr 26, 2018 | 41.08 | 41.33 | 40.60 | 41.00 | 162,810 | +0.00(+0.00%) |
Apr 25, 2018 | 40.82 | 41.29 | 40.71 | 41.00 | 92,848 | +0.07(+0.18%) |
Apr 24, 2018 | 41.22 | 41.29 | 40.73 | 40.93 | 112,645 | -0.22(-0.53%) |
Apr 23, 2018 | 40.93 | 41.59 | 40.17 | 41.15 | 203,613 | +0.29(+0.71%) |
Apr 20, 2018 | 40.79 | 40.97 | 40.28 | 40.86 | 193,372 | +0.15(+0.36%) |
Apr 19, 2018 | 41.08 | 41.08 | 40.28 | 40.71 | 334,682 | -0.11(-0.27%) |
Apr 18, 2018 | 40.57 | 41.40 | 40.57 | 40.82 | 509,976 | +0.54(+1.35%) |
Apr 17, 2018 | 40.10 | 40.84 | 40.06 | 40.28 | 262,376 | +0.44(+1.09%) |
Apr 16, 2018 | 40.06 | 40.13 | 39.41 | 39.84 | 237,774 | -0.07(-0.18%) |
Apr 13, 2018 | 40.17 | 40.50 | 39.77 | 39.91 | 167,455 | -0.11(-0.27%) |
Apr 12, 2018 | 39.62 | 40.28 | 39.37 | 40.02 | 261,298 | +0.65(+1.66%) |
Apr 11, 2018 | 39.22 | 39.81 | 39.19 | 39.37 | 164,788 | +0.00(+0.00%) |
Apr 10, 2018 | 39.66 | 39.73 | 39.04 | 39.37 | 194,175 | +0.04(+0.09%) |
Apr 09, 2018 | 40.13 | 40.31 | 39.26 | 39.33 | 244,299 | -0.54(-1.37%) |
Apr 06, 2018 | 40.68 | 41.19 | 39.41 | 39.88 | 333,781 | -1.02(-2.49%) |
Apr 05, 2018 | 40.31 | 41.04 | 40.06 | 40.90 | 281,090 | +0.73(+1.81%) |
Apr 04, 2018 | 39.73 | 40.42 | 39.44 | 40.17 | 276,355 | -0.04(-0.09%) |
Apr 03, 2018 | 39.22 | 40.60 | 38.53 | 40.21 | 580,476 | +1.23(+3.17%) |
Apr 02, 2018 | 38.17 | 39.22 | 38.10 | 38.97 | 424,497 | +0.84(+2.19%) |
Mar 29, 2018 | 38.14 | 38.14 | 38.14 | 0 | +1.67(+4.58%) | |
Mar 28, 2018 | 35.81 | 36.86 | 35.74 | 36.46 | 298,431 | +0.73(+2.03%) |
Mar 27, 2018 | 35.70 | 36.43 | 35.27 | 35.74 | 287,935 | +0.00(+0.00%) |
Mar 26, 2018 | 36.28 | 36.43 | 35.05 | 35.74 | 304,286 | -0.15(-0.40%) |
Mar 23, 2018 | 36.21 | 36.76 | 35.88 | 35.88 | 202,957 | -0.15(-0.40%) |
Mar 22, 2018 | 36.43 | 37.08 | 35.99 | 36.03 | 294,373 | -0.62(-1.68%) |
Mar 21, 2018 | 36.28 | 37.01 | 36.17 | 36.65 | 396,788 | +0.33(+0.90%) |
Mar 20, 2018 | 37.01 | 37.21 | 36.03 | 36.32 | 300,598 | -0.69(-1.86%) |
Mar 19, 2018 | 36.57 | 37.12 | 36.39 | 37.01 | 356,416 | +0.36(+0.99%) |
Mar 16, 2018 | 35.74 | 37.05 | 35.60 | 36.65 | 597,903 | +0.84(+2.33%) |
Mar 15, 2018 | 36.43 | 36.54 | 35.70 | 35.81 | 272,439 | -0.58(-1.60%) |
Mar 14, 2018 | 36.68 | 36.94 | 36.21 | 36.39 | 256,864 | -0.09(-0.24%) |
Mar 13, 2018 | 36.52 | 36.95 | 36.37 | 36.48 | 229,776 | +0.00(+0.00%) |
Mar 12, 2018 | 36.55 | 37.17 | 36.15 | 36.48 | 294,822 | -0.04(-0.10%) |
Mar 09, 2018 | 37.17 | 37.17 | 36.26 | 36.52 | 254,620 | -0.43(-1.17%) |
Mar 08, 2018 | 36.77 | 37.24 | 35.86 | 36.95 | 385,141 | +0.29(+0.79%) |
Mar 07, 2018 | 37.20 | 36.66 | 317,405 | +0.11(+0.30%) | ||
Mar 06, 2018 | 35.61 | 36.62 | 35.11 | 36.55 | 377,262 | +0.87(+2.43%) |
Mar 05, 2018 | 34.13 | 35.97 | 33.81 | 35.68 | 567,546 | +1.27(+3.68%) |
Mar 02, 2018 | 32.14 | 34.78 | 31.60 | 34.42 | 909,020 | +1.74(+5.31%) |
Mar 01, 2018 | 31.20 | 33.41 | 31.13 | 32.68 | 732,276 | +1.55(+4.99%) |
Feb 28, 2018 | 33.26 | 33.26 | 31.09 | 31.13 | 1,273,924 | -2.21(-6.62%) |
Feb 27, 2018 | 35.43 | 35.47 | 33.33 | 33.33 | 1,169,453 | -1.95(-5.53%) |
Feb 26, 2018 | 35.90 | 35.90 | 35.07 | 35.29 | 670,969 | -0.80(-2.20%) |
Feb 23, 2018 | 35.54 | 36.19 | 34.02 | 36.08 | 655,354 | +0.65(+1.84%) |
Feb 22, 2018 | 36.23 | 35.43 | 813,005 | +1.23(+3.59%) | ||
Feb 21, 2018 | 34.96 | 35.39 | 34.13 | 34.20 | 694,794 | -0.76(-2.17%) |
Feb 20, 2018 | 36.59 | 36.59 | 34.83 | 34.96 | 430,862 | -1.41(-3.88%) |
Feb 16, 2018 | 36.37 | 36.37 | 36.37 | 0 | +0.22(+0.60%) | |
Feb 15, 2018 | 37.06 | 37.24 | 35.50 | 36.15 | 493,813 | -0.07(-0.20%) |
Feb 14, 2018 | 35.25 | 36.33 | 35.11 | 36.23 | 248,005 | +0.98(+2.77%) |
Feb 13, 2018 | 34.96 | 35.39 | 34.06 | 35.25 | 301,181 | +0.33(+0.93%) |
Feb 12, 2018 | 35.86 | 35.86 | 34.27 | 34.92 | 472,527 | -0.90(-2.52%) |
Feb 09, 2018 | 36.55 | 36.77 | 34.85 | 35.83 | 524,418 | -0.47(-1.29%) |
Feb 08, 2018 | 36.44 | 37.31 | 36.26 | 36.30 | 341,846 | -0.22(-0.59%) |
Feb 07, 2018 | 35.72 | 36.99 | 35.43 | 36.52 | 281,837 | +0.83(+2.33%) |
Feb 06, 2018 | 34.74 | 36.26 | 34.67 | 35.68 | 415,299 | +0.04(+0.10%) |
Feb 05, 2018 | 36.41 | 36.52 | 35.11 | 35.65 | 836,679 | -0.98(-2.67%) |
Feb 02, 2018 | 36.88 | 37.43 | 36.37 | 36.62 | 309,984 | -0.43(-1.17%) |
Feb 01, 2018 | 38.21 | 38.21 | 37.02 | 37.06 | 287,493 | -1.23(-3.21%) |
Jan 31, 2018 | 38.40 | 38.97 | 37.74 | 38.29 | 392,082 | +0.11(+0.28%) |
Jan 30, 2018 | 37.93 | 38.29 | 37.86 | 38.18 | 188,658 | -0.11(-0.28%) |
Jan 29, 2018 | 39.37 | 39.37 | 37.93 | 38.29 | 474,515 | -1.27(-3.20%) |
Jan 26, 2018 | 39.73 | 39.95 | 39.44 | 39.55 | 596,259 | -0.22(-0.55%) |
Jan 25, 2018 | 39.88 | 40.24 | 39.32 | 39.77 | 281,916 | +0.00(+0.00%) |
Jan 24, 2018 | 39.26 | 40.06 | 39.22 | 39.77 | 243,736 | +0.43(+1.10%) |
Jan 23, 2018 | 39.05 | 39.41 | 38.62 | 39.34 | 137,246 | +0.22(+0.55%) |
Jan 22, 2018 | 38.83 | 39.37 | 38.14 | 39.12 | 202,751 | +0.07(+0.19%) |
Jan 19, 2018 | 38.00 | 39.12 | 37.96 | 39.05 | 231,967 | +0.90(+2.37%) |
Jan 18, 2018 | 38.07 | 38.21 | 37.53 | 38.14 | 154,265 | +0.07(+0.19%) |
Jan 17, 2018 | 39.12 | 39.12 | 37.93 | 38.07 | 192,892 | -0.90(-2.32%) |
Jan 16, 2018 | 39.23 | 39.66 | 38.90 | 38.97 | 261,094 | -0.11(-0.28%) |
Jan 12, 2018 | 39.08 | 39.08 | 39.08 | 0 | +0.83(+2.17%) | |
Jan 11, 2018 | 37.02 | 38.29 | 36.89 | 38.25 | 408,231 | +1.27(+3.42%) |
Jan 10, 2018 | 37.13 | 36.99 | 328,914 | +0.58(+1.59%) | ||
Jan 09, 2018 | 37.24 | 37.42 | 36.23 | 36.41 | 376,343 | -0.80(-2.14%) |
Jan 08, 2018 | 38.50 | 38.50 | 36.91 | 37.20 | 462,447 | -1.37(-3.56%) |
Jan 05, 2018 | 38.36 | 38.87 | 37.74 | 38.58 | 289,683 | +0.29(+0.76%) |
Jan 04, 2018 | 38.21 | 38.47 | 37.51 | 38.29 | 301,043 | +0.07(+0.19%) |
Jan 03, 2018 | 41.18 | 41.36 | 38.20 | 38.21 | 595,591 | -3.00(-7.28%) |
Jan 02, 2018 | 40.31 | 41.58 | 40.38 | 41.22 | 265,384 | +0.83(+2.06%) |
Dec 29, 2017 | 40.38 | 40.38 | 40.38 | 0 | -0.18(-0.45%) | |
Dec 28, 2017 | 40.49 | 41.14 | 39.81 | 40.56 | 275,839 | +0.14(+0.36%) |
Dec 27, 2017 | 41.11 | 41.32 | 40.24 | 40.42 | 297,994 | -0.90(-2.19%) |
Dec 26, 2017 | 39.81 | 41.36 | 39.81 | 41.32 | 344,344 | +1.41(+3.53%) |
Dec 22, 2017 | 41.03 | 41.16 | 39.70 | 39.91 | 208,002 | -1.05(-2.56%) |
Dec 21, 2017 | 40.85 | 41.36 | 40.50 | 40.96 | 305,525 | +0.29(+0.71%) |
Dec 20, 2017 | 40.42 | 40.75 | 39.95 | 40.67 | 356,727 | +0.36(+0.90%) |
Dec 19, 2017 | 39.55 | 40.33 | 39.43 | 40.31 | 354,899 | +0.76(+1.92%) |
Dec 18, 2017 | 38.21 | 39.73 | 38.21 | 39.55 | 428,753 | +1.59(+4.19%) |
Dec 15, 2017 | 37.13 | 38.11 | 37.13 | 37.96 | 779,952 | +0.83(+2.24%) |
Dec 14, 2017 | 37.38 | 37.56 | 36.84 | 37.13 | 277,261 | -0.14(-0.39%) |
Dec 13, 2017 | 37.96 | 38.36 | 37.20 | 37.27 | 342,848 | -0.69(-1.81%) |
Dec 12, 2017 | 37.46 | 38.21 | 37.35 | 37.96 | 402,169 | +0.54(+1.45%) |
Dec 11, 2017 | 37.20 | 38.14 | 37.06 | 37.42 | 375,583 | +0.22(+0.58%) |
Dec 08, 2017 | 38.68 | 39.55 | 36.62 | 37.20 | 738,416 | +0.00(+0.00%) |
Dec 07, 2017 | 39.81 | 40.71 | 39.52 | 451,137 | +0.00(+0.00%) | |
Dec 06, 2017 | 40.28 | 40.38 | 39.55 | 39.70 | 231,741 | -0.54(-1.35%) |
Dec 05, 2017 | 39.99 | 40.46 | 38.83 | 40.24 | 323,180 | +0.07(+0.18%) |
Dec 04, 2017 | 39.37 | 40.60 | 39.24 | 40.17 | 358,242 | +1.08(+2.78%) |
Dec 01, 2017 | 39.55 | 39.55 | 37.89 | 39.08 | 343,351 | -0.51(-1.28%) |
Nov 30, 2017 | 39.34 | 39.77 | 39.08 | 39.59 | 346,555 | +0.33(+0.83%) |
Nov 29, 2017 | 38.79 | 40.09 | 38.62 | 39.26 | 411,059 | +0.51(+1.31%) |
Nov 28, 2017 | 37.53 | 38.89 | 37.46 | 38.76 | 492,745 | +1.30(+3.47%) |
Nov 27, 2017 | 36.23 | 37.82 | 36.21 | 37.46 | 490,976 | +1.34(+3.70%) |
Nov 24, 2017 | 36.55 | 36.55 | 35.86 | 36.12 | 76,230 | -0.29(-0.79%) |
Nov 22, 2017 | 36.12 | 36.52 | 36.12 | 36.41 | 188,169 | +0.29(+0.80%) |
Nov 21, 2017 | 35.54 | 36.19 | 35.32 | 36.12 | 206,851 | +0.65(+1.83%) |
Nov 20, 2017 | 36.15 | 36.44 | 35.36 | 35.47 | 334,823 | -0.83(-2.29%) |
Nov 17, 2017 | 35.65 | 36.48 | 35.50 | 36.30 | 236,532 | +0.51(+1.41%) |
Nov 16, 2017 | 35.32 | 35.97 | 35.29 | 35.79 | 365,426 | +0.54(+1.54%) |
Nov 15, 2017 | 34.71 | 36.05 | 34.67 | 35.25 | 301,966 | +0.22(+0.62%) |
Nov 14, 2017 | 34.96 | 35.25 | 34.71 | 35.03 | 269,353 | -0.14(-0.39%) |
Nov 13, 2017 | 35.60 | 35.96 | 34.97 | 35.17 | 208,076 | -0.36(-1.01%) |
Nov 10, 2017 | 35.42 | 36.32 | 35.31 | 35.53 | 258,501 | +0.18(+0.51%) |
Nov 09, 2017 | 34.74 | 35.71 | 34.59 | 35.35 | 571,419 | -0.68(-1.90%) |
Nov 08, 2017 | 36.18 | 36.43 | 35.89 | 36.03 | 289,864 | -0.43(-1.18%) |
Nov 07, 2017 | 35.96 | 36.79 | 35.78 | 36.47 | 452,839 | +0.65(+1.81%) |
Nov 06, 2017 | 37.37 | 37.61 | 35.82 | 35.82 | 473,172 | -0.76(-2.07%) |
Nov 03, 2017 | 36.32 | 36.68 | 35.82 | 36.57 | 375,586 | +0.43(+1.20%) |
Nov 02, 2017 | 36.90 | 37.65 | 35.89 | 36.14 | 369,482 | -0.94(-2.52%) |
Nov 01, 2017 | 33.80 | 37.76 | 33.80 | 37.08 | 1,177,006 | +1.40(+3.94%) |
Oct 31, 2017 | 36.21 | 36.29 | 35.21 | 35.67 | 469,827 | -0.36(-1.00%) |
Oct 30, 2017 | 36.86 | 36.93 | 35.67 | 36.03 | 387,087 | -1.04(-2.82%) |
Oct 27, 2017 | 36.90 | 37.33 | 36.07 | 37.08 | 278,233 | -0.07(-0.19%) |
Oct 26, 2017 | 37.83 | 38.01 | 37.08 | 37.15 | 246,033 | -0.68(-1.81%) |
Oct 25, 2017 | 37.19 | 38.19 | 37.19 | 37.83 | 194,734 | +0.40(+1.06%) |
Oct 24, 2017 | 37.22 | 37.69 | 36.95 | 37.44 | 258,737 | +0.22(+0.58%) |
Oct 23, 2017 | 37.73 | 37.91 | 37.01 | 37.22 | 237,056 | -0.54(-1.43%) |
Oct 20, 2017 | 37.47 | 37.80 | 37.29 | 37.76 | 266,825 | +0.40(+1.06%) |
Oct 19, 2017 | 36.79 | 37.44 | 36.57 | 37.37 | 200,693 | +0.29(+0.78%) |
Oct 18, 2017 | 36.50 | 37.19 | 36.36 | 37.08 | 270,021 | +0.58(+1.58%) |
Oct 17, 2017 | 36.32 | 36.57 | 35.96 | 36.50 | 177,678 | +0.04(+0.10%) |
Oct 16, 2017 | 35.78 | 36.75 | 35.78 | 36.47 | 211,972 | +0.68(+1.91%) |
Oct 13, 2017 | 36.54 | 36.68 | 35.42 | 35.78 | 318,489 | -0.72(-1.97%) |
Oct 12, 2017 | 36.00 | 36.72 | 35.67 | 36.50 | 350,788 | +0.47(+1.30%) |
Oct 11, 2017 | 36.39 | 36.50 | 35.71 | 36.03 | 372,135 | -0.50(-1.38%) |
Oct 10, 2017 | 36.50 | 37.11 | 36.18 | 36.54 | 293,621 | +0.04(+0.10%) |
Oct 09, 2017 | 37.80 | 38.16 | 36.32 | 36.50 | 424,907 | -1.48(-3.89%) |
Oct 06, 2017 | 38.66 | 38.88 | 37.80 | 37.98 | 262,715 | -1.01(-2.59%) |
Oct 05, 2017 | 38.34 | 39.02 | 37.58 | 38.99 | 386,617 | +0.79(+2.07%) |
Oct 04, 2017 | 39.60 | 40.25 | 37.87 | 38.19 | 538,744 | -1.15(-2.93%) |
Oct 03, 2017 | 38.88 | 39.81 | 38.16 | 39.35 | 747,987 | +0.83(+2.15%) |
Oct 02, 2017 | 38.48 | 39.69 | 38.09 | 38.52 | 1,013,190 | +1.30(+3.48%) |
Sep 29, 2017 | 37.87 | 38.05 | 37.08 | 37.22 | 281,090 | -0.61(-1.62%) |
Sep 28, 2017 | 38.27 | 38.63 | 37.76 | 37.83 | 292,533 | -0.47(-1.22%) |
Sep 27, 2017 | 37.33 | 38.37 | 37.15 | 38.30 | 422,790 | +1.08(+2.90%) |
Sep 26, 2017 | 37.26 | 37.51 | 36.93 | 37.22 | 192,013 | -0.07(-0.19%) |
Sep 25, 2017 | 36.97 | 37.44 | 36.29 | 37.29 | 281,569 | +0.58(+1.57%) |
Sep 22, 2017 | 38.09 | 38.27 | 36.68 | 36.72 | 370,458 | -1.33(-3.50%) |
Sep 21, 2017 | 37.37 | 38.41 | 36.83 | 38.05 | 634,118 | +0.61(+1.63%) |
Sep 20, 2017 | 39.13 | 39.13 | 36.11 | 37.44 | 1,759,053 | -1.69(-4.32%) |
Sep 19, 2017 | 34.45 | 40.79 | 34.09 | 39.13 | 2,222,562 | +4.72(+13.70%) |
Sep 18, 2017 | 34.13 | 34.45 | 33.87 | 34.41 | 303,874 | +0.36(+1.06%) |
Sep 15, 2017 | 34.09 | 34.38 | 33.84 | 34.05 | 758,037 | +0.07(+0.21%) |
Sep 14, 2017 | 34.09 | 34.34 | 33.71 | 33.98 | 279,738 | -0.04(-0.11%) |
Sep 13, 2017 | 33.80 | 34.09 | 33.66 | 34.02 | 384,521 | +0.29(+0.85%) |
Sep 12, 2017 | 33.30 | 34.45 | 33.26 | 33.73 | 541,919 | +0.47(+1.41%) |
Sep 11, 2017 | 33.55 | 35.13 | 33.08 | 33.26 | 603,193 | -0.04(-0.11%) |
Sep 08, 2017 | 32.25 | 33.78 | 32.25 | 33.30 | 860,481 | -1.04(-3.04%) |
Sep 07, 2017 | 33.80 | 34.70 | 33.62 | 34.34 | 472,520 | +0.65(+1.92%) |
Sep 06, 2017 | 33.01 | 33.77 | 32.79 | 33.69 | 371,694 | +0.76(+2.29%) |
Sep 05, 2017 | 33.15 | 33.59 | 32.54 | 32.94 | 423,855 | -0.36(-1.08%) |
Sep 01, 2017 | 33.01 | 33.42 | 32.58 | 33.30 | 497,294 | +0.32(+0.98%) |
Aug 31, 2017 | 33.41 | 33.73 | 32.90 | 32.97 | 383,268 | -0.36(-1.08%) |
Aug 30, 2017 | 33.59 | 33.66 | 32.76 | 33.33 | 620,951 | -0.40(-1.17%) |
Aug 29, 2017 | 34.34 | 34.67 | 33.55 | 33.73 | 652,429 | -0.83(-2.40%) |
Aug 28, 2017 | 35.28 | 35.28 | 34.38 | 34.56 | 332,283 | -0.61(-1.74%) |
Aug 25, 2017 | 35.13 | 35.60 | 34.85 | 35.17 | 253,988 | +0.18(+0.51%) |
Aug 24, 2017 | 35.06 | 35.71 | 34.92 | 34.99 | 280,002 | +0.07(+0.21%) |
Aug 23, 2017 | 35.39 | 35.57 | 34.45 | 34.92 | 343,847 | -0.58(-1.62%) |
Aug 22, 2017 | 36.54 | 36.65 | 35.21 | 35.49 | 394,884 | -1.01(-2.76%) |
Aug 21, 2017 | 36.00 | 36.68 | 35.93 | 36.50 | 467,817 | +1.04(+2.94%) |
Aug 18, 2017 | 34.81 | 35.70 | 34.70 | 35.46 | 265,003 | +0.40(+1.13%) |
Aug 17, 2017 | 34.85 | 35.49 | 34.63 | 35.06 | 366,070 | +0.32(+0.93%) |
Aug 16, 2017 | 35.31 | 35.49 | 34.59 | 34.74 | 230,471 | -0.54(-1.53%) |
Aug 15, 2017 | 35.75 | 35.75 | 34.92 | 35.28 | 316,068 | -0.36(-1.01%) |
Aug 14, 2017 | 36.07 | 36.29 | 35.39 | 35.64 | 479,511 | -0.36(-1.00%) |
Aug 11, 2017 | 36.07 | 36.97 | 35.84 | 36.00 | 338,297 | -0.30(-0.83%) |
Aug 10, 2017 | 35.98 | 36.66 | 35.55 | 36.30 | 366,526 | +0.32(+0.90%) |
Aug 09, 2017 | 36.12 | 36.44 | 35.76 | 35.98 | 314,550 | -0.25(-0.69%) |
Aug 08, 2017 | 36.95 | 37.48 | 36.09 | 36.23 | 373,695 | -0.32(-0.88%) |
Aug 07, 2017 | 37.81 | 37.81 | 36.55 | 36.55 | 446,415 | -1.36(-3.59%) |
Aug 04, 2017 | 37.73 | 38.63 | 37.34 | 37.91 | 354,111 | +0.04(+0.09%) |
Aug 03, 2017 | 36.73 | 38.41 | 35.87 | 37.88 | 1,240,276 | -3.48(-8.41%) |
Aug 02, 2017 | 41.28 | 41.80 | 40.89 | 41.35 | 455,776 | +0.04(+0.09%) |