Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 45.28 | 45.28 | 45.28 | 0 | -0.03(-0.06%) | |
Aug 30, 2018 | 45.18 | 45.58 | 45.09 | 45.31 | 121,038 | -0.37(-0.80%) |
Aug 29, 2018 | 45.32 | 45.73 | 45.30 | 45.68 | 128,225 | +0.38(+0.85%) |
Aug 28, 2018 | 45.49 | 45.59 | 45.15 | 45.29 | 186,021 | -0.06(-0.14%) |
Aug 27, 2018 | 45.31 | 45.51 | 45.24 | 45.36 | 214,802 | +0.42(+0.94%) |
Aug 24, 2018 | 44.61 | 45.06 | 44.55 | 44.93 | 299,338 | +0.58(+1.30%) |
Aug 23, 2018 | 44.37 | 44.56 | 44.28 | 44.36 | 133,920 | +0.17(+0.39%) |
Aug 22, 2018 | 44.20 | 44.33 | 44.15 | 44.18 | 93,000 | +0.04(+0.08%) |
Aug 21, 2018 | 44.06 | 44.33 | 44.04 | 44.15 | 168,423 | +0.53(+1.22%) |
Aug 20, 2018 | 43.46 | 43.74 | 43.39 | 43.62 | 224,466 | +0.70(+1.64%) |
Aug 17, 2018 | 42.58 | 42.96 | 42.49 | 42.91 | 151,854 | +0.38(+0.88%) |
Aug 16, 2018 | 42.62 | 42.84 | 42.51 | 42.54 | 119,148 | +0.17(+0.41%) |
Aug 15, 2018 | 42.23 | 42.44 | 41.87 | 42.36 | 144,774 | -0.42(-0.98%) |
Aug 14, 2018 | 42.63 | 42.86 | 42.43 | 42.78 | 275,609 | +0.95(+2.28%) |
Aug 13, 2018 | 41.99 | 42.22 | 41.82 | 41.83 | 122,816 | -0.03(-0.07%) |
Aug 10, 2018 | 41.69 | 42.01 | 41.65 | 41.86 | 159,283 | -0.60(-1.42%) |
Aug 09, 2018 | 42.43 | 42.78 | 42.41 | 42.46 | 320,432 | +0.25(+0.59%) |
Aug 08, 2018 | 41.71 | 42.31 | 41.57 | 42.22 | 746,777 | +0.30(+0.72%) |
Aug 07, 2018 | 41.76 | 42.11 | 41.71 | 41.91 | 518,777 | +0.05(+0.13%) |
Aug 06, 2018 | 41.55 | 41.88 | 41.42 | 41.86 | 118,874 | +0.05(+0.13%) |
Aug 03, 2018 | 41.95 | 42.07 | 41.62 | 41.80 | 512,043 | +0.38(+0.93%) |
Aug 02, 2018 | 40.88 | 41.55 | 40.83 | 41.42 | 360,274 | +1.46(+3.67%) |
Aug 01, 2018 | 39.85 | 40.01 | 39.49 | 39.96 | 325,825 | -0.18(-0.46%) |
Jul 31, 2018 | 41.52 | 41.69 | 39.61 | 40.14 | 885,376 | -1.91(-4.55%) |
Jul 30, 2018 | 42.34 | 42.47 | 42.01 | 42.05 | 450,606 | -0.11(-0.26%) |
Jul 27, 2018 | 42.89 | 42.92 | 42.06 | 42.16 | 753,699 | -0.43(-1.01%) |
Jul 26, 2018 | 42.60 | 42.77 | 42.38 | 42.59 | 318,111 | -0.39(-0.92%) |
Jul 25, 2018 | 42.77 | 43.01 | 42.56 | 42.98 | 457,595 | +0.44(+1.03%) |
Jul 24, 2018 | 43.03 | 43.18 | 42.42 | 42.55 | 352,873 | -0.33(-0.77%) |
Jul 23, 2018 | 42.58 | 42.88 | 42.36 | 42.88 | 259,619 | +0.19(+0.45%) |
Jul 20, 2018 | 42.55 | 42.80 | 42.54 | 42.68 | 312,209 | +0.80(+1.90%) |
Jul 19, 2018 | 41.68 | 41.92 | 41.68 | 41.89 | 108,220 | +0.13(+0.31%) |
Jul 18, 2018 | 41.77 | 41.88 | 41.58 | 41.76 | 130,491 | +0.12(+0.29%) |
Jul 17, 2018 | 41.22 | 41.74 | 41.22 | 41.64 | 108,632 | -0.03(-0.07%) |
Jul 16, 2018 | 41.89 | 41.94 | 41.62 | 41.67 | 123,300 | +0.19(+0.46%) |
Jul 13, 2018 | 41.47 | 41.58 | 41.33 | 41.47 | 102,420 | -0.35(-0.83%) |
Jul 12, 2018 | 41.34 | 41.91 | 41.30 | 41.82 | 146,371 | +0.59(+1.42%) |
Jul 11, 2018 | 41.40 | 41.59 | 41.17 | 41.24 | 135,956 | -0.40(-0.97%) |
Jul 10, 2018 | 41.53 | 41.76 | 41.50 | 41.64 | 135,020 | +0.42(+1.02%) |
Jul 09, 2018 | 41.18 | 41.23 | 40.91 | 41.22 | 118,310 | +0.41(+1.01%) |
Jul 06, 2018 | 40.24 | 40.85 | 40.20 | 40.81 | 135,657 | +0.30(+0.75%) |
Jul 05, 2018 | 40.26 | 40.53 | 39.96 | 40.50 | 153,305 | +0.32(+0.80%) |
Jul 03, 2018 | 40.18 | 40.18 | 40.18 | 0 | -0.30(-0.75%) | |
Jul 02, 2018 | 39.63 | 40.51 | 39.59 | 40.49 | 259,292 | +0.30(+0.75%) |
Jun 29, 2018 | 40.27 | 40.42 | 40.17 | 40.18 | 137,607 | +0.39(+0.99%) |
Jun 28, 2018 | 39.14 | 39.84 | 39.07 | 39.79 | 169,045 | +0.03(+0.07%) |
Jun 27, 2018 | 40.40 | 40.60 | 39.74 | 39.76 | 259,504 | -0.32(-0.80%) |
Jun 26, 2018 | 39.74 | 40.26 | 39.66 | 40.08 | 275,862 | +0.43(+1.08%) |
Jun 25, 2018 | 40.06 | 40.09 | 39.52 | 39.65 | 238,852 | -0.81(-2.01%) |
Jun 22, 2018 | 40.71 | 40.71 | 40.38 | 40.47 | 127,163 | +0.19(+0.48%) |
Jun 21, 2018 | 40.66 | 40.66 | 40.23 | 40.28 | 159,148 | -0.38(-0.95%) |
Jun 20, 2018 | 40.60 | 40.81 | 40.54 | 40.66 | 157,714 | +0.05(+0.11%) |
Jun 19, 2018 | 40.09 | 40.67 | 39.94 | 40.61 | 286,298 | -0.90(-2.16%) |
Jun 18, 2018 | 40.95 | 41.58 | 40.87 | 41.51 | 196,091 | +0.28(+0.69%) |
Jun 15, 2018 | 41.44 | 42.09 | 41.23 | 367,358 | -0.86(-2.04%) | |
Jun 14, 2018 | 41.61 | 42.22 | 41.59 | 42.09 | 517,497 | +0.88(+2.13%) |
Jun 13, 2018 | 41.22 | 41.63 | 41.14 | 41.21 | 307,678 | +0.03(+0.07%) |
Jun 12, 2018 | 40.93 | 41.26 | 40.87 | 41.18 | 310,859 | +0.21(+0.51%) |
Jun 11, 2018 | 40.64 | 41.07 | 40.54 | 40.97 | 288,169 | +0.41(+1.02%) |
Jun 08, 2018 | 40.12 | 40.58 | 39.96 | 40.56 | 327,143 | +0.45(+1.12%) |
Jun 07, 2018 | 40.57 | 40.62 | 39.86 | 40.11 | 520,687 | +0.14(+0.34%) |
Jun 06, 2018 | 39.55 | 40.09 | 39.51 | 39.97 | 345,057 | +0.74(+1.89%) |
Jun 05, 2018 | 39.16 | 39.32 | 38.98 | 39.23 | 264,146 | +0.78(+2.02%) |
Jun 04, 2018 | 38.47 | 38.50 | 38.21 | 38.45 | 241,040 | +0.43(+1.13%) |
Jun 01, 2018 | 37.88 | 38.06 | 37.65 | 38.02 | 407,074 | +0.81(+2.19%) |
May 31, 2018 | 37.39 | 37.55 | 37.18 | 37.21 | 254,383 | -0.23(-0.61%) |
May 30, 2018 | 37.32 | 37.51 | 37.23 | 37.44 | 178,784 | +0.66(+1.79%) |
May 29, 2018 | 36.80 | 36.95 | 36.51 | 36.78 | 253,706 | -0.49(-1.33%) |
May 25, 2018 | 37.27 | 37.27 | 37.27 | 0 | +0.10(+0.27%) | |
May 24, 2018 | 37.36 | 37.40 | 36.85 | 37.17 | 180,364 | +0.19(+0.52%) |
May 23, 2018 | 36.76 | 37.00 | 36.67 | 36.98 | 255,042 | -0.36(-0.96%) |
May 22, 2018 | 37.44 | 37.53 | 37.32 | 37.34 | 204,427 | +0.07(+0.20%) |
May 21, 2018 | 37.27 | 37.43 | 37.15 | 37.26 | 176,941 | +0.11(+0.30%) |
May 18, 2018 | 37.22 | 37.34 | 37.13 | 37.15 | 128,552 | +0.04(+0.10%) |
May 17, 2018 | 37.24 | 37.32 | 36.97 | 37.12 | 151,325 | -0.12(-0.32%) |
May 16, 2018 | 37.36 | 37.39 | 37.15 | 37.24 | 227,843 | +0.20(+0.54%) |
May 15, 2018 | 37.13 | 37.14 | 36.82 | 37.04 | 239,193 | -0.10(-0.27%) |
May 14, 2018 | 37.20 | 37.48 | 37.07 | 37.14 | 229,086 | +0.08(+0.22%) |
May 11, 2018 | 37.07 | 37.15 | 36.95 | 37.05 | 221,830 | +0.34(+0.92%) |
May 10, 2018 | 36.90 | 36.90 | 36.46 | 36.71 | 219,007 | +0.08(+0.22%) |
May 09, 2018 | 36.90 | 36.91 | 36.39 | 36.63 | 264,482 | -0.23(-0.62%) |
May 08, 2018 | 36.93 | 37.05 | 36.69 | 36.86 | 372,161 | +0.27(+0.75%) |
May 07, 2018 | 36.76 | 37.06 | 36.46 | 36.59 | 429,625 | +0.41(+1.14%) |
May 04, 2018 | 36.58 | 36.63 | 35.89 | 36.17 | 1,381,736 | -0.43(-1.18%) |
May 03, 2018 | 36.43 | 36.96 | 36.04 | 36.60 | 2,003,448 | +2.97(+8.85%) |
May 02, 2018 | 34.21 | 34.31 | 33.58 | 33.63 | 412,419 | -0.50(-1.48%) |
May 01, 2018 | 33.59 | 34.22 | 33.43 | 34.13 | 356,787 | +0.25(+0.73%) |
Apr 30, 2018 | 34.19 | 34.23 | 33.75 | 33.89 | 316,280 | -0.36(-1.04%) |
Apr 27, 2018 | 34.87 | 34.87 | 34.16 | 34.24 | 313,598 | +0.05(+0.16%) |
Apr 26, 2018 | 34.32 | 34.42 | 34.03 | 34.19 | 493,544 | +0.38(+1.14%) |
Apr 25, 2018 | 33.98 | 34.11 | 33.65 | 33.80 | 376,795 | -0.35(-1.02%) |
Apr 24, 2018 | 34.72 | 34.87 | 33.88 | 34.15 | 304,750 | -0.23(-0.67%) |
Apr 23, 2018 | 34.69 | 34.77 | 34.23 | 34.38 | 247,568 | -0.13(-0.37%) |
Apr 20, 2018 | 34.55 | 34.68 | 34.39 | 34.51 | 188,791 | +0.08(+0.24%) |
Apr 19, 2018 | 34.70 | 34.74 | 34.30 | 34.43 | 243,184 | -0.13(-0.37%) |
Apr 18, 2018 | 34.72 | 34.74 | 34.50 | 34.55 | 151,860 | +0.06(+0.17%) |
Apr 17, 2018 | 34.47 | 34.71 | 34.37 | 34.49 | 207,137 | +0.31(+0.90%) |
Apr 16, 2018 | 34.11 | 34.22 | 33.90 | 34.19 | 212,359 | +0.28(+0.84%) |
Apr 13, 2018 | 34.06 | 34.12 | 33.78 | 33.90 | 210,870 | +0.05(+0.16%) |
Apr 12, 2018 | 33.84 | 34.01 | 33.84 | 33.85 | 124,924 | +0.27(+0.82%) |
Apr 11, 2018 | 33.36 | 33.90 | 33.36 | 33.58 | 213,109 | -0.40(-1.19%) |
Apr 10, 2018 | 33.58 | 34.08 | 33.53 | 33.98 | 317,306 | +1.09(+3.31%) |
Apr 09, 2018 | 32.98 | 33.35 | 32.84 | 32.89 | 201,008 | +0.05(+0.14%) |
Apr 06, 2018 | 33.12 | 33.38 | 32.69 | 32.84 | 199,557 | -0.30(-0.91%) |
Apr 05, 2018 | 33.25 | 33.42 | 33.07 | 33.14 | 208,124 | +0.10(+0.30%) |
Apr 04, 2018 | 32.39 | 33.08 | 32.32 | 33.04 | 266,114 | -0.12(-0.36%) |
Apr 03, 2018 | 33.11 | 33.31 | 32.85 | 33.16 | 170,665 | +0.28(+0.86%) |
Apr 02, 2018 | 33.58 | 33.75 | 32.66 | 32.88 | 203,300 | -0.74(-2.21%) |
Mar 29, 2018 | 33.62 | 33.62 | 33.62 | 0 | +0.10(+0.30%) | |
Mar 28, 2018 | 33.64 | 33.88 | 33.17 | 33.52 | 409,786 | +0.18(+0.55%) |
Mar 27, 2018 | 34.10 | 34.30 | 33.18 | 33.34 | 285,237 | -0.97(-2.83%) |
Mar 26, 2018 | 34.30 | 34.38 | 33.82 | 34.31 | 353,521 | +0.53(+1.57%) |
Mar 23, 2018 | 34.63 | 34.72 | 33.76 | 33.78 | 340,116 | -0.57(-1.65%) |
Mar 22, 2018 | 34.77 | 34.97 | 34.32 | 34.34 | 495,416 | -1.04(-2.95%) |
Mar 21, 2018 | 35.45 | 35.73 | 35.37 | 35.39 | 329,564 | -0.70(-1.93%) |
Mar 20, 2018 | 35.81 | 36.16 | 35.81 | 36.08 | 244,249 | +0.12(+0.33%) |
Mar 19, 2018 | 36.16 | 36.46 | 35.69 | 35.96 | 421,269 | -0.17(-0.48%) |
Mar 16, 2018 | 35.82 | 36.39 | 35.76 | 36.14 | 1,241,860 | -0.41(-1.13%) |
Mar 15, 2018 | 36.05 | 36.64 | 36.00 | 36.55 | 600,064 | +0.64(+1.78%) |
Mar 14, 2018 | 36.01 | 36.56 | 35.71 | 35.91 | 589,472 | +0.26(+0.72%) |
Mar 13, 2018 | 36.17 | 36.28 | 35.57 | 35.65 | 314,738 | -0.43(-1.19%) |
Mar 12, 2018 | 36.07 | 36.24 | 35.98 | 36.08 | 208,004 | -0.07(-0.20%) |
Mar 09, 2018 | 35.66 | 36.19 | 35.63 | 36.16 | 424,690 | +0.06(+0.18%) |
Mar 08, 2018 | 36.16 | 36.28 | 35.95 | 36.09 | 235,073 | +0.12(+0.33%) |
Mar 07, 2018 | 36.06 | 35.97 | 372,451 | -0.33(-0.91%) | ||
Mar 06, 2018 | 36.17 | 36.41 | 36.05 | 36.30 | 289,064 | +0.27(+0.74%) |
Mar 05, 2018 | 35.65 | 36.11 | 35.52 | 36.04 | 563,820 | +0.70(+1.99%) |
Mar 02, 2018 | 34.98 | 35.36 | 34.77 | 35.33 | 419,387 | +0.31(+0.89%) |
Mar 01, 2018 | 35.29 | 35.38 | 34.76 | 35.02 | 748,291 | -1.03(-2.84%) |
Feb 28, 2018 | 36.58 | 36.67 | 36.04 | 36.05 | 328,135 | -0.54(-1.48%) |
Feb 27, 2018 | 36.67 | 36.93 | 36.55 | 36.59 | 410,969 | -0.42(-1.14%) |
Feb 26, 2018 | 36.85 | 37.08 | 36.68 | 37.01 | 294,785 | +0.00(+0.00%) |
Feb 23, 2018 | 36.55 | 37.02 | 36.54 | 37.01 | 329,974 | +0.34(+0.92%) |
Feb 22, 2018 | 36.50 | 36.99 | 36.43 | 36.67 | 349,262 | +0.03(+0.08%) |
Feb 21, 2018 | 36.82 | 37.24 | 36.63 | 36.64 | 349,517 | -0.09(-0.25%) |
Feb 20, 2018 | 36.88 | 37.17 | 36.66 | 36.73 | 677,618 | -0.94(-2.50%) |
Feb 16, 2018 | 37.68 | 37.68 | 37.68 | 0 | +0.05(+0.12%) | |
Feb 15, 2018 | 37.10 | 37.65 | 36.89 | 37.63 | 707,626 | +1.23(+3.37%) |
Feb 14, 2018 | 36.45 | 35.33 | 36.40 | 592,459 | +1.07(+3.03%) | |
Feb 13, 2018 | 35.04 | 35.38 | 34.97 | 35.33 | 441,186 | +0.38(+1.07%) |
Feb 12, 2018 | 34.71 | 35.09 | 34.70 | 34.96 | 498,382 | +0.25(+0.71%) |
Feb 09, 2018 | 34.75 | 34.93 | 33.60 | 34.71 | 816,599 | -0.18(-0.52%) |
Feb 08, 2018 | 35.85 | 35.85 | 34.89 | 34.89 | 1,742,803 | -0.90(-2.51%) |
Feb 07, 2018 | 36.07 | 36.42 | 35.78 | 35.79 | 469,192 | -0.48(-1.31%) |
Feb 06, 2018 | 35.79 | 36.41 | 35.68 | 36.27 | 1,046,407 | -0.34(-0.93%) |
Feb 05, 2018 | 37.18 | 37.55 | 36.22 | 36.60 | 452,302 | -1.23(-3.24%) |
Feb 02, 2018 | 38.23 | 38.29 | 37.81 | 37.83 | 761,385 | -0.92(-2.39%) |
Feb 01, 2018 | 38.76 | 38.88 | 38.60 | 38.76 | 520,225 | +0.04(+0.09%) |
Jan 31, 2018 | 38.77 | 38.92 | 38.28 | 38.72 | 1,110,520 | +0.00(+0.00%) |
Jan 30, 2018 | 39.08 | 39.17 | 38.64 | 38.72 | 462,872 | -0.50(-1.28%) |
Jan 29, 2018 | 39.47 | 39.48 | 39.03 | 39.22 | 570,053 | -0.49(-1.22%) |
Jan 26, 2018 | 39.40 | 39.71 | 39.38 | 39.71 | 572,377 | +0.42(+1.07%) |
Jan 25, 2018 | 39.42 | 39.85 | 39.16 | 39.29 | 1,069,591 | +0.51(+1.32%) |
Jan 24, 2018 | 38.66 | 39.09 | 38.44 | 38.77 | 1,691,636 | +0.64(+1.68%) |
Jan 23, 2018 | 36.68 | 38.20 | 36.34 | 38.13 | 3,285,026 | +3.73(+10.86%) |
Jan 22, 2018 | 34.52 | 34.63 | 34.30 | 34.40 | 758,125 | +0.23(+0.67%) |
Jan 19, 2018 | 34.50 | 34.54 | 34.12 | 34.17 | 605,225 | +0.46(+1.36%) |
Jan 18, 2018 | 33.46 | 33.80 | 33.39 | 33.71 | 481,731 | +0.32(+0.96%) |
Jan 17, 2018 | 33.07 | 33.47 | 33.06 | 33.39 | 269,881 | +0.67(+2.04%) |
Jan 16, 2018 | 32.91 | 32.98 | 32.59 | 32.72 | 280,744 | -0.06(-0.20%) |
Jan 12, 2018 | 32.79 | 32.79 | 32.79 | 0 | +0.74(+2.31%) | |
Jan 11, 2018 | 31.90 | 32.06 | 31.84 | 32.05 | 233,855 | +0.39(+1.24%) |
Jan 10, 2018 | 31.65 | 531,557 | -0.19(-0.60%) | |||
Jan 09, 2018 | 32.08 | 32.19 | 31.85 | 31.85 | 289,659 | -0.33(-1.02%) |
Jan 08, 2018 | 32.01 | 32.19 | 31.98 | 32.17 | 279,782 | +0.31(+0.98%) |
Jan 05, 2018 | 31.67 | 31.98 | 31.63 | 31.86 | 279,280 | +0.59(+1.90%) |
Jan 04, 2018 | 31.44 | 31.51 | 31.20 | 31.27 | 353,116 | -0.08(-0.26%) |
Jan 03, 2018 | 31.23 | 31.44 | 31.20 | 31.35 | 219,741 | +0.49(+1.60%) |
Jan 02, 2018 | 30.72 | 30.86 | 30.38 | 30.86 | 232,182 | +0.06(+0.21%) |
Dec 29, 2017 | 30.79 | 30.79 | 30.79 | 0 | -0.24(-0.77%) | |
Dec 28, 2017 | 31.12 | 31.20 | 30.99 | 31.03 | 133,189 | +0.11(+0.36%) |
Dec 27, 2017 | 30.98 | 31.18 | 30.87 | 30.92 | 236,183 | +0.12(+0.39%) |
Dec 26, 2017 | 30.90 | 30.98 | 30.68 | 30.80 | 240,950 | -0.23(-0.74%) |
Dec 22, 2017 | 31.12 | 31.12 | 30.96 | 31.03 | 164,112 | +0.09(+0.30%) |
Dec 21, 2017 | 31.12 | 31.15 | 30.89 | 30.94 | 262,242 | +0.19(+0.63%) |
Dec 20, 2017 | 30.84 | 30.93 | 30.64 | 30.75 | 380,262 | -0.11(-0.36%) |
Dec 19, 2017 | 30.80 | 30.92 | 30.69 | 30.86 | 295,822 | -0.13(-0.41%) |
Dec 18, 2017 | 30.83 | 31.02 | 30.82 | 30.98 | 311,379 | +0.31(+1.01%) |
Dec 15, 2017 | 30.53 | 30.72 | 30.42 | 30.67 | 320,297 | +0.23(+0.77%) |
Dec 14, 2017 | 30.60 | 30.68 | 30.39 | 30.44 | 233,241 | -0.18(-0.58%) |
Dec 13, 2017 | 30.59 | 30.74 | 30.56 | 30.62 | 222,595 | +0.41(+1.36%) |
Dec 12, 2017 | 30.28 | 30.43 | 30.21 | 30.21 | 353,298 | +0.00(+0.00%) |
Dec 11, 2017 | 30.01 | 30.24 | 30.01 | 30.21 | 321,233 | -0.09(-0.30%) |
Dec 08, 2017 | 30.23 | 30.35 | 30.14 | 30.30 | 376,690 | +0.16(+0.55%) |
Dec 07, 2017 | 30.18 | 30.27 | 30.03 | 30.13 | 639,578 | +0.06(+0.21%) |
Dec 06, 2017 | 30.00 | 30.19 | 30.22 | 30.07 | 419,684 | -0.15(-0.48%) |
Dec 05, 2017 | 29.91 | 30.63 | 29.90 | 30.22 | 628,027 | -0.11(-0.36%) |
Dec 04, 2017 | 31.04 | 31.15 | 30.32 | 30.33 | 556,452 | -1.08(-3.44%) |
Dec 01, 2017 | 31.44 | 30.89 | 31.41 | 632,990 | -0.32(-1.01%) | |
Nov 30, 2017 | 31.72 | 32.10 | 31.61 | 31.73 | 409,093 | -0.18(-0.57%) |
Nov 29, 2017 | 32.38 | 32.39 | 31.67 | 31.91 | 408,948 | -0.60(-1.86%) |
Nov 28, 2017 | 32.60 | 32.66 | 32.37 | 32.51 | 185,489 | +0.05(+0.17%) |
Nov 27, 2017 | 32.49 | 32.53 | 32.34 | 32.46 | 227,648 | -0.15(-0.45%) |
Nov 24, 2017 | 32.43 | 32.66 | 32.33 | 32.60 | 226,562 | -0.28(-0.86%) |
Nov 22, 2017 | 32.95 | 33.14 | 32.76 | 32.89 | 1,028,697 | -0.42(-1.26%) |
Nov 21, 2017 | 32.97 | 33.33 | 32.91 | 33.31 | 496,511 | +0.41(+1.25%) |
Nov 20, 2017 | 32.52 | 32.94 | 32.49 | 32.90 | 300,562 | +0.26(+0.79%) |
Nov 17, 2017 | 32.37 | 32.71 | 32.34 | 32.64 | 399,196 | +0.42(+1.31%) |
Nov 16, 2017 | 32.01 | 32.27 | 31.99 | 32.22 | 227,708 | +0.67(+2.12%) |
Nov 15, 2017 | 31.56 | 31.67 | 31.50 | 31.55 | 224,608 | -0.19(-0.61%) |
Nov 14, 2017 | 31.95 | 32.07 | 31.70 | 31.74 | 405,780 | -0.38(-1.20%) |
Nov 13, 2017 | 31.87 | 32.15 | 31.83 | 32.13 | 412,443 | -0.32(-0.99%) |
Nov 10, 2017 | 32.33 | 32.51 | 32.31 | 32.45 | 276,110 | -0.14(-0.42%) |
Nov 09, 2017 | 32.63 | 32.70 | 32.18 | 32.59 | 648,322 | -0.52(-1.58%) |
Nov 08, 2017 | 33.02 | 33.25 | 32.98 | 33.11 | 419,343 | -0.18(-0.55%) |
Nov 07, 2017 | 33.41 | 33.54 | 33.15 | 33.29 | 271,414 | -0.11(-0.33%) |
Nov 06, 2017 | 33.09 | 33.45 | 33.09 | 33.40 | 377,273 | +0.40(+1.22%) |
Nov 03, 2017 | 32.92 | 33.12 | 32.89 | 33.00 | 378,344 | +0.48(+1.46%) |
Nov 02, 2017 | 32.85 | 32.45 | 32.52 | 459,705 | -0.41(-1.25%) | |
Nov 01, 2017 | 33.27 | 33.41 | 32.82 | 32.93 | 618,468 | +0.14(+0.42%) |
Oct 31, 2017 | 32.49 | 32.86 | 32.38 | 32.80 | 506,749 | +0.78(+2.43%) |
Oct 30, 2017 | 31.96 | 32.08 | 31.83 | 32.02 | 452,978 | +0.29(+0.92%) |
Oct 27, 2017 | 31.63 | 31.83 | 31.47 | 31.73 | 424,233 | +0.22(+0.70%) |
Oct 26, 2017 | 31.18 | 31.78 | 31.14 | 31.51 | 450,292 | +0.29(+0.94%) |
Oct 25, 2017 | 31.85 | 32.06 | 31.12 | 31.21 | 1,614,626 | -0.43(-1.36%) |
Oct 24, 2017 | 32.32 | 32.39 | 31.49 | 31.64 | 2,396,514 | -2.36(-6.94%) |
Oct 23, 2017 | 33.42 | 34.07 | 33.39 | 34.01 | 985,785 | +0.40(+1.20%) |
Oct 20, 2017 | 33.25 | 33.74 | 33.19 | 33.60 | 584,267 | +0.09(+0.27%) |
Oct 19, 2017 | 33.59 | 33.60 | 33.39 | 33.51 | 295,822 | -0.17(-0.52%) |
Oct 18, 2017 | 33.79 | 33.90 | 33.68 | 33.68 | 215,694 | +0.07(+0.22%) |
Oct 17, 2017 | 33.67 | 33.94 | 33.52 | 33.61 | 231,731 | +0.23(+0.69%) |
Oct 16, 2017 | 33.36 | 33.54 | 33.32 | 33.38 | 142,229 | -0.04(-0.11%) |
Oct 13, 2017 | 33.35 | 33.44 | 33.28 | 33.42 | 209,136 | +0.23(+0.69%) |
Oct 12, 2017 | 33.02 | 33.30 | 33.00 | 33.19 | 195,764 | +0.17(+0.53%) |
Oct 11, 2017 | 33.03 | 33.37 | 32.98 | 33.02 | 260,413 | +0.15(+0.45%) |
Oct 10, 2017 | 33.04 | 33.09 | 32.71 | 32.87 | 169,786 | +0.22(+0.67%) |
Oct 09, 2017 | 32.64 | 32.92 | 32.60 | 32.65 | 202,049 | +0.15(+0.45%) |
Oct 06, 2017 | 32.36 | 32.61 | 32.28 | 32.50 | 302,849 | -0.28(-0.87%) |
Oct 05, 2017 | 32.96 | 33.09 | 32.71 | 32.79 | 268,426 | -0.28(-0.86%) |
Oct 04, 2017 | 33.27 | 33.33 | 33.01 | 33.07 | 288,078 | -0.06(-0.19%) |
Oct 03, 2017 | 33.16 | 33.26 | 33.01 | 33.14 | 262,560 | -0.06(-0.19%) |
Oct 02, 2017 | 33.10 | 33.41 | 33.04 | 33.20 | 247,804 | -0.17(-0.52%) |
Sep 29, 2017 | 33.11 | 33.44 | 32.88 | 33.37 | 377,299 | +0.02(+0.05%) |
Sep 28, 2017 | 33.15 | 33.42 | 33.08 | 33.36 | 267,788 | +0.22(+0.66%) |
Sep 27, 2017 | 32.77 | 33.28 | 32.77 | 33.14 | 279,084 | +0.23(+0.70%) |
Sep 26, 2017 | 32.98 | 33.19 | 32.80 | 32.91 | 332,119 | -0.19(-0.58%) |
Sep 25, 2017 | 33.36 | 33.41 | 32.83 | 33.10 | 450,743 | -0.19(-0.58%) |
Sep 22, 2017 | 33.19 | 33.39 | 33.14 | 33.29 | 375,928 | +0.24(+0.74%) |
Sep 21, 2017 | 33.44 | 33.44 | 33.00 | 33.05 | 343,595 | -0.62(-1.84%) |
Sep 20, 2017 | 33.99 | 34.18 | 33.26 | 33.67 | 349,153 | -0.39(-1.14%) |
Sep 19, 2017 | 34.22 | 34.39 | 34.00 | 34.06 | 325,643 | +0.28(+0.83%) |
Sep 18, 2017 | 33.65 | 33.92 | 33.64 | 33.78 | 326,676 | +0.30(+0.89%) |
Sep 15, 2017 | 33.36 | 33.56 | 33.29 | 33.48 | 248,038 | +0.05(+0.16%) |
Sep 14, 2017 | 33.36 | 33.58 | 33.26 | 33.43 | 222,955 | +0.05(+0.16%) |
Sep 13, 2017 | 33.30 | 33.45 | 33.07 | 33.37 | 362,676 | +0.28(+0.84%) |
Sep 12, 2017 | 33.36 | 33.40 | 33.03 | 33.09 | 285,434 | -0.04(-0.11%) |
Sep 11, 2017 | 33.19 | 33.29 | 33.00 | 33.13 | 576,086 | +0.91(+2.82%) |
Sep 08, 2017 | 32.29 | 32.30 | 32.09 | 32.22 | 241,913 | +0.07(+0.22%) |
Sep 07, 2017 | 32.31 | 31.99 | 32.15 | 639,017 | +0.68(+2.15%) | |
Sep 06, 2017 | 31.59 | 31.65 | 31.38 | 31.47 | 234,856 | +0.10(+0.32%) |
Sep 05, 2017 | 31.65 | 31.66 | 31.15 | 31.38 | 429,079 | -0.18(-0.57%) |