Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 35.56 | 37.10 | 35.10 | 36.05 | 482,902 | +1.13(+3.24%) |
Oct 30, 2018 | 34.81 | 35.95 | 34.39 | 34.92 | 415,573 | -0.08(-0.23%) |
Oct 29, 2018 | 35.62 | 36.28 | 34.50 | 35.00 | 441,366 | -0.37(-1.05%) |
Oct 26, 2018 | 34.84 | 37.02 | 34.41 | 35.37 | 301,700 | +0.01(+0.03%) |
Oct 25, 2018 | 33.52 | 36.25 | 33.25 | 35.36 | 372,115 | +2.11(+6.35%) |
Oct 24, 2018 | 35.26 | 35.68 | 33.06 | 33.25 | 541,048 | -1.65(-4.73%) |
Oct 23, 2018 | 35.58 | 36.16 | 34.62 | 34.90 | 234,904 | -1.33(-3.67%) |
Oct 22, 2018 | 35.16 | 36.49 | 34.55 | 36.23 | 202,673 | +1.25(+3.57%) |
Oct 19, 2018 | 35.74 | 36.30 | 34.78 | 34.98 | 532,600 | -0.76(-2.13%) |
Oct 18, 2018 | 36.00 | 36.30 | 35.38 | 35.74 | 264,454 | -0.31(-0.86%) |
Oct 17, 2018 | 35.88 | 36.44 | 35.49 | 36.05 | 184,940 | +0.19(+0.53%) |
Oct 16, 2018 | 36.67 | 37.24 | 35.26 | 35.86 | 497,788 | -0.67(-1.83%) |
Oct 15, 2018 | 37.12 | 37.82 | 36.27 | 36.53 | 291,358 | -0.64(-1.72%) |
Oct 12, 2018 | 36.77 | 37.97 | 36.32 | 37.17 | 569,500 | +1.12(+3.11%) |
Oct 11, 2018 | 35.04 | 36.47 | 34.25 | 36.05 | 503,267 | +1.05(+3.00%) |
Oct 10, 2018 | 35.69 | 36.20 | 34.64 | 35.00 | 272,455 | -0.85(-2.37%) |
Oct 09, 2018 | 35.98 | 37.88 | 35.39 | 35.85 | 205,304 | -0.41(-1.13%) |
Oct 08, 2018 | 36.16 | 37.09 | 35.74 | 36.26 | 266,612 | -0.14(-0.38%) |
Oct 05, 2018 | 36.22 | 37.01 | 34.60 | 36.40 | 229,100 | +0.14(+0.39%) |
Oct 04, 2018 | 38.95 | 38.95 | 36.04 | 36.26 | 310,263 | -3.01(-7.66%) |
Oct 03, 2018 | 37.31 | 39.57 | 36.91 | 39.27 | 162,237 | +1.71(+4.55%) |
Oct 02, 2018 | 37.46 | 38.17 | 36.57 | 37.56 | 185,603 | +0.33(+0.89%) |
Oct 01, 2018 | 37.81 | 38.69 | 37.02 | 37.23 | 117,313 | -0.32(-0.85%) |
Sep 28, 2018 | 37.68 | 38.30 | 37.02 | 37.55 | 210,900 | -0.27(-0.71%) |
Sep 27, 2018 | 37.81 | 37.98 | 36.63 | 37.82 | 188,921 | +0.13(+0.34%) |
Sep 26, 2018 | 37.50 | 38.73 | 36.91 | 37.69 | 345,790 | +0.22(+0.59%) |
Sep 25, 2018 | 36.52 | 37.57 | 35.72 | 37.47 | 238,460 | +1.14(+3.14%) |
Sep 24, 2018 | 37.71 | 37.72 | 35.91 | 36.33 | 215,386 | -1.34(-3.56%) |
Sep 21, 2018 | 39.05 | 39.94 | 37.58 | 37.67 | 866,600 | -1.28(-3.29%) |
Sep 20, 2018 | 37.54 | 38.99 | 36.91 | 38.95 | 263,596 | +1.70(+4.56%) |
Sep 19, 2018 | 36.79 | 37.30 | 36.25 | 37.25 | 191,246 | +0.34(+0.92%) |
Sep 18, 2018 | 35.92 | 36.95 | 35.60 | 36.91 | 160,057 | +1.05(+2.93%) |
Sep 17, 2018 | 36.61 | 36.98 | 35.59 | 35.86 | 274,086 | -0.92(-2.50%) |
Sep 14, 2018 | 37.36 | 37.66 | 36.58 | 36.78 | 289,800 | -0.59(-1.58%) |
Sep 13, 2018 | 38.73 | 38.82 | 37.07 | 37.37 | 276,575 | -1.19(-3.09%) |
Sep 12, 2018 | 38.54 | 38.74 | 36.02 | 38.56 | 348,668 | +2.32(+6.40%) |
Sep 11, 2018 | 35.91 | 36.45 | 35.32 | 36.24 | 378,858 | +0.45(+1.26%) |
Sep 10, 2018 | 35.66 | 35.87 | 34.81 | 35.79 | 135,423 | +0.29(+0.82%) |
Sep 07, 2018 | 35.21 | 36.29 | 34.75 | 35.50 | 145,900 | +0.06(+0.17%) |
Sep 06, 2018 | 37.18 | 37.31 | 35.00 | 35.44 | 262,200 | -1.62(-4.37%) |
Sep 05, 2018 | 36.93 | 37.33 | 35.36 | 37.06 | 219,277 | +0.00(+0.00%) |
Sep 04, 2018 | 37.94 | 38.39 | 36.58 | 37.06 | 220,174 | -0.80(-2.11%) |
Aug 31, 2018 | 37.86 | 37.86 | 37.86 | 0 | -0.02(-0.05%) | |
Aug 30, 2018 | 36.90 | 38.37 | 36.67 | 37.88 | 230,692 | +0.96(+2.60%) |
Aug 29, 2018 | 37.72 | 38.23 | 36.56 | 36.92 | 186,605 | -0.90(-2.38%) |
Aug 28, 2018 | 35.83 | 37.85 | 35.48 | 37.82 | 358,275 | +1.91(+5.32%) |
Aug 27, 2018 | 35.77 | 36.37 | 35.56 | 35.91 | 279,047 | +0.29(+0.81%) |
Aug 24, 2018 | 35.90 | 36.26 | 35.30 | 35.62 | 213,700 | -0.19(-0.53%) |
Aug 23, 2018 | 36.00 | 36.45 | 35.39 | 35.81 | 326,480 | +0.19(+0.53%) |
Aug 22, 2018 | 34.64 | 35.95 | 34.40 | 35.62 | 216,883 | +0.90(+2.59%) |
Aug 21, 2018 | 33.88 | 34.80 | 33.76 | 34.72 | 104,877 | +0.88(+2.60%) |
Aug 20, 2018 | 34.78 | 35.42 | 33.42 | 33.84 | 185,930 | -1.02(-2.93%) |
Aug 17, 2018 | 34.92 | 35.62 | 34.60 | 34.86 | 145,300 | -0.24(-0.68%) |
Aug 16, 2018 | 33.67 | 35.36 | 33.24 | 35.10 | 268,328 | +1.97(+5.95%) |
Aug 15, 2018 | 32.72 | 33.59 | 31.36 | 33.13 | 290,883 | +0.34(+1.04%) |
Aug 14, 2018 | 33.79 | 34.61 | 32.26 | 32.79 | 157,250 | -0.72(-2.15%) |
Aug 13, 2018 | 33.57 | 33.90 | 32.76 | 33.51 | 192,577 | -0.13(-0.39%) |
Aug 10, 2018 | 34.01 | 34.93 | 33.50 | 33.64 | 125,100 | -0.65(-1.90%) |
Aug 09, 2018 | 35.01 | 35.15 | 34.19 | 34.29 | 129,122 | -0.59(-1.69%) |
Aug 08, 2018 | 35.00 | 35.04 | 34.07 | 34.88 | 133,500 | +0.01(+0.03%) |
Aug 07, 2018 | 35.44 | 36.33 | 34.17 | 34.87 | 228,168 | -0.76(-2.13%) |
Aug 06, 2018 | 34.91 | 35.83 | 34.34 | 35.63 | 176,673 | +0.62(+1.77%) |
Aug 03, 2018 | 34.95 | 35.50 | 34.72 | 35.01 | 303,100 | -0.02(-0.06%) |
Aug 02, 2018 | 35.39 | 35.82 | 33.80 | 35.03 | 143,238 | -0.42(-1.18%) |
Aug 01, 2018 | 34.49 | 35.64 | 34.12 | 35.45 | 351,424 | +0.93(+2.69%) |
Jul 31, 2018 | 33.27 | 36.10 | 33.18 | 34.52 | 436,033 | +1.20(+3.60%) |
Jul 30, 2018 | 33.82 | 34.10 | 33.15 | 33.32 | 250,047 | -0.55(-1.62%) |
Jul 27, 2018 | 34.87 | 34.87 | 33.16 | 33.87 | 301,600 | -0.98(-2.81%) |
Jul 26, 2018 | 35.58 | 36.17 | 34.44 | 34.85 | 286,773 | -0.75(-2.11%) |
Jul 25, 2018 | 36.46 | 36.46 | 35.10 | 35.60 | 221,948 | -0.51(-1.41%) |
Jul 24, 2018 | 36.42 | 37.10 | 36.03 | 36.11 | 283,625 | -0.16(-0.44%) |
Jul 23, 2018 | 36.70 | 36.88 | 36.25 | 36.27 | 248,869 | -0.61(-1.65%) |
Jul 20, 2018 | 36.50 | 37.75 | 36.41 | 36.88 | 220,976 | +0.46(+1.26%) |
Jul 19, 2018 | 36.97 | 37.64 | 36.40 | 36.42 | 218,953 | -0.56(-1.51%) |
Jul 18, 2018 | 36.86 | 37.24 | 35.47 | 36.98 | 314,525 | +0.31(+0.85%) |
Jul 17, 2018 | 37.38 | 37.63 | 36.20 | 36.67 | 403,465 | -0.70(-1.87%) |
Jul 16, 2018 | 41.52 | 41.87 | 37.36 | 37.37 | 418,697 | -4.43(-10.60%) |
Jul 13, 2018 | 41.44 | 42.31 | 41.42 | 41.80 | 212,171 | +0.15(+0.36%) |
Jul 12, 2018 | 42.04 | 40.70 | 41.65 | 327,822 | +0.81(+1.98%) | |
Jul 11, 2018 | 40.92 | 41.39 | 39.80 | 40.84 | 392,476 | -0.31(-0.75%) |
Jul 10, 2018 | 42.12 | 42.72 | 40.80 | 41.15 | 277,079 | -0.89(-2.12%) |
Jul 09, 2018 | 43.30 | 43.75 | 41.20 | 42.04 | 344,783 | -0.96(-2.23%) |
Jul 06, 2018 | 41.67 | 43.35 | 41.67 | 43.00 | 459,053 | +1.61(+3.89%) |
Jul 05, 2018 | 41.70 | 42.00 | 40.48 | 41.39 | 305,589 | -0.52(-1.24%) |
Jul 03, 2018 | 41.91 | 41.91 | 41.91 | 0 | +0.68(+1.65%) | |
Jul 02, 2018 | 39.10 | 41.25 | 38.75 | 41.23 | 246,645 | +1.71(+4.33%) |
Jun 29, 2018 | 38.44 | 39.84 | 37.27 | 39.52 | 553,654 | +1.48(+3.89%) |
Jun 28, 2018 | 37.87 | 38.68 | 37.75 | 38.04 | 487,734 | +0.02(+0.05%) |
Jun 27, 2018 | 40.08 | 40.08 | 37.98 | 38.02 | 357,841 | -1.92(-4.81%) |
Jun 26, 2018 | 39.65 | 40.35 | 39.47 | 39.94 | 439,600 | +0.33(+0.83%) |
Jun 25, 2018 | 40.00 | 40.30 | 39.02 | 39.61 | 638,833 | -0.77(-1.91%) |
Jun 22, 2018 | 40.32 | 40.94 | 39.44 | 40.38 | 819,579 | +0.23(+0.57%) |
Jun 21, 2018 | 41.61 | 41.99 | 39.26 | 40.15 | 405,020 | -1.19(-2.88%) |
Jun 20, 2018 | 42.50 | 42.91 | 40.89 | 41.34 | 551,951 | -0.95(-2.25%) |
Jun 19, 2018 | 42.08 | 44.25 | 42.00 | 42.29 | 686,104 | +0.65(+1.56%) |
Jun 18, 2018 | 40.47 | 42.70 | 39.55 | 41.64 | 416,313 | +0.77(+1.88%) |
Jun 15, 2018 | 41.58 | 39.65 | 40.87 | 3,212,438 | +1.22(+3.08%) | |
Jun 14, 2018 | 38.58 | 39.69 | 38.10 | 39.65 | 349,397 | +1.07(+2.77%) |
Jun 13, 2018 | 37.35 | 39.18 | 37.10 | 38.58 | 401,964 | +1.06(+2.83%) |
Jun 12, 2018 | 36.73 | 38.98 | 36.50 | 37.52 | 451,952 | +1.41(+3.90%) |
Jun 11, 2018 | 35.66 | 36.70 | 34.63 | 36.11 | 391,908 | +0.44(+1.23%) |
Jun 08, 2018 | 34.36 | 36.06 | 34.03 | 35.67 | 317,814 | +1.57(+4.60%) |
Jun 07, 2018 | 35.95 | 36.05 | 33.97 | 34.10 | 256,929 | -1.75(-4.88%) |
Jun 06, 2018 | 35.85 | 274,136 | +0.02(+0.06%) | |||
Jun 05, 2018 | 34.61 | 36.07 | 34.61 | 35.83 | 492,093 | +1.43(+4.16%) |
Jun 04, 2018 | 35.00 | 35.25 | 34.12 | 34.40 | 399,474 | -0.63(-1.80%) |
Jun 01, 2018 | 35.13 | 35.19 | 34.80 | 35.03 | 360,370 | +0.03(+0.09%) |
May 31, 2018 | 35.00 | 35.08 | 34.39 | 35.00 | 325,433 | +0.06(+0.17%) |
May 30, 2018 | 34.56 | 35.00 | 34.20 | 34.94 | 311,305 | +0.55(+1.60%) |
May 29, 2018 | 34.21 | 34.75 | 33.12 | 34.39 | 287,980 | -0.11(-0.32%) |
May 25, 2018 | 34.50 | 34.50 | 34.50 | 0 | -0.04(-0.12%) | |
May 24, 2018 | 33.44 | 34.80 | 33.01 | 34.54 | 391,153 | +1.07(+3.20%) |
May 23, 2018 | 33.22 | 33.91 | 33.02 | 33.47 | 305,127 | +0.26(+0.78%) |
May 22, 2018 | 32.45 | 33.72 | 32.45 | 33.21 | 319,400 | +0.76(+2.34%) |
May 21, 2018 | 31.50 | 33.00 | 31.50 | 32.45 | 455,960 | +1.20(+3.84%) |
May 18, 2018 | 30.38 | 31.66 | 29.99 | 31.25 | 382,670 | +0.96(+3.17%) |
May 17, 2018 | 29.88 | 30.74 | 29.41 | 30.29 | 312,372 | +0.34(+1.14%) |
May 16, 2018 | 29.72 | 30.48 | 29.08 | 29.95 | 453,190 | +0.18(+0.60%) |
May 15, 2018 | 28.54 | 29.86 | 28.18 | 29.77 | 335,806 | +1.09(+3.80%) |
May 14, 2018 | 27.33 | 28.72 | 26.96 | 28.68 | 273,503 | +1.49(+5.48%) |
May 11, 2018 | 26.70 | 27.37 | 26.60 | 27.19 | 189,881 | +0.68(+2.57%) |
May 10, 2018 | 27.48 | 27.67 | 26.40 | 26.51 | 272,721 | -0.72(-2.64%) |
May 09, 2018 | 27.31 | 27.55 | 26.74 | 27.23 | 245,740 | +0.06(+0.22%) |
May 08, 2018 | 27.39 | 27.83 | 26.91 | 27.17 | 192,388 | -0.30(-1.09%) |
May 07, 2018 | 28.00 | 28.37 | 27.14 | 27.47 | 200,857 | -0.43(-1.54%) |
May 04, 2018 | 27.80 | 28.05 | 27.50 | 27.90 | 977,796 | -0.10(-0.36%) |
May 03, 2018 | 28.86 | 29.28 | 27.59 | 28.00 | 271,889 | -0.98(-3.38%) |
May 02, 2018 | 28.59 | 29.65 | 28.57 | 28.98 | 254,182 | +0.22(+0.76%) |
May 01, 2018 | 29.09 | 29.51 | 28.50 | 28.76 | 352,915 | -0.40(-1.37%) |
Apr 30, 2018 | 28.94 | 29.78 | 28.52 | 29.16 | 569,008 | +0.23(+0.80%) |
Apr 27, 2018 | 27.37 | 29.17 | 27.17 | 28.93 | 367,953 | +1.74(+6.40%) |
Apr 26, 2018 | 27.14 | 27.35 | 26.56 | 27.19 | 368,923 | +0.09(+0.33%) |
Apr 25, 2018 | 26.37 | 27.37 | 25.60 | 27.10 | 256,932 | +0.67(+2.53%) |
Apr 24, 2018 | 28.47 | 28.89 | 26.30 | 26.43 | 512,344 | -2.07(-7.26%) |
Apr 23, 2018 | 27.56 | 28.99 | 26.83 | 28.50 | 396,635 | +1.32(+4.86%) |
Apr 20, 2018 | 27.18 | 27.48 | 26.59 | 27.18 | 246,216 | -0.09(-0.33%) |
Apr 19, 2018 | 27.53 | 28.28 | 26.99 | 27.27 | 280,615 | -0.33(-1.20%) |
Apr 18, 2018 | 26.41 | 28.30 | 26.05 | 27.60 | 385,926 | +1.25(+4.74%) |
Apr 17, 2018 | 26.61 | 27.04 | 26.25 | 26.35 | 331,068 | -0.15(-0.57%) |
Apr 16, 2018 | 26.97 | 27.00 | 25.99 | 26.50 | 275,440 | -0.12(-0.45%) |
Apr 13, 2018 | 27.45 | 27.80 | 25.64 | 26.62 | 568,874 | -0.81(-2.95%) |
Apr 12, 2018 | 25.48 | 27.83 | 25.42 | 27.43 | 546,235 | +2.13(+8.42%) |
Apr 11, 2018 | 25.42 | 25.77 | 24.92 | 25.30 | 614,539 | -0.40(-1.56%) |
Apr 10, 2018 | 24.48 | 25.81 | 23.80 | 25.70 | 611,167 | +1.36(+5.59%) |
Apr 09, 2018 | 24.24 | 24.87 | 23.21 | 24.34 | 945,127 | +0.72(+3.05%) |
Apr 06, 2018 | 24.35 | 24.54 | 23.49 | 23.62 | 411,287 | -0.88(-3.59%) |
Apr 05, 2018 | 23.95 | 24.88 | 23.53 | 24.50 | 920,960 | -0.65(-2.58%) |
Apr 04, 2018 | 24.74 | 25.50 | 24.00 | 25.15 | 648,332 | +0.05(+0.20%) |
Apr 03, 2018 | 24.66 | 25.79 | 24.15 | 25.10 | 765,780 | +0.57(+2.32%) |
Apr 02, 2018 | 25.54 | 25.83 | 23.91 | 24.53 | 847,056 | -1.23(-4.77%) |
Mar 29, 2018 | 25.76 | 25.76 | 25.76 | 0 | +1.43(+5.88%) | |
Mar 28, 2018 | 22.38 | 24.66 | 21.86 | 24.33 | 1,148,022 | +1.84(+8.18%) |
Mar 27, 2018 | 23.39 | 24.94 | 21.60 | 22.49 | 2,837,226 | -0.47(-2.05%) |
Mar 26, 2018 | 18.68 | 23.90 | 16.71 | 22.96 | 12,375,813 | -1.80(-7.27%) |
Mar 23, 2018 | 27.21 | 27.29 | 24.67 | 24.76 | 649,715 | -2.45(-9.00%) |
Mar 22, 2018 | 28.20 | 28.49 | 26.99 | 27.21 | 579,343 | -1.39(-4.86%) |
Mar 21, 2018 | 28.71 | 29.56 | 27.94 | 28.60 | 508,132 | -0.26(-0.90%) |
Mar 20, 2018 | 27.79 | 29.41 | 27.05 | 28.86 | 459,909 | +1.02(+3.66%) |
Mar 19, 2018 | 27.30 | 28.15 | 25.18 | 27.84 | 656,926 | +0.62(+2.28%) |
Mar 16, 2018 | 27.28 | 28.95 | 27.02 | 27.22 | 3,609,437 | -0.03(-0.11%) |
Mar 15, 2018 | 28.72 | 28.84 | 26.72 | 27.25 | 838,318 | -1.28(-4.49%) |
Mar 14, 2018 | 29.20 | 29.72 | 28.12 | 28.53 | 487,534 | -0.40(-1.38%) |
Mar 13, 2018 | 30.32 | 31.39 | 28.69 | 28.93 | 913,743 | -1.39(-4.58%) |
Mar 12, 2018 | 30.43 | 30.98 | 29.58 | 30.32 | 539,230 | -0.18(-0.59%) |
Mar 09, 2018 | 29.71 | 30.82 | 29.36 | 30.50 | 371,783 | +1.01(+3.42%) |
Mar 08, 2018 | 30.57 | 31.01 | 29.30 | 29.49 | 324,180 | -0.76(-2.51%) |
Mar 07, 2018 | 32.85 | 30.00 | 30.25 | 672,447 | -0.44(-1.43%) | |
Mar 06, 2018 | 33.20 | 34.34 | 29.70 | 30.69 | 910,335 | -2.52(-7.59%) |
Mar 05, 2018 | 33.69 | 34.00 | 32.80 | 33.21 | 633,453 | -0.77(-2.27%) |
Mar 02, 2018 | 32.31 | 34.40 | 32.06 | 33.98 | 559,498 | +1.57(+4.84%) |
Mar 01, 2018 | 34.00 | 34.12 | 31.98 | 32.41 | 449,764 | -1.48(-4.37%) |
Feb 28, 2018 | 34.22 | 34.49 | 33.13 | 33.89 | 507,504 | -0.40(-1.17%) |
Feb 27, 2018 | 33.72 | 34.62 | 32.87 | 34.29 | 391,612 | +0.62(+1.84%) |
Feb 26, 2018 | 33.35 | 34.35 | 33.19 | 33.67 | 451,038 | +0.57(+1.72%) |
Feb 23, 2018 | 30.94 | 33.82 | 30.53 | 33.10 | 437,036 | +2.04(+6.57%) |
Feb 22, 2018 | 29.36 | 32.00 | 29.36 | 31.06 | 665,881 | +2.12(+7.33%) |
Feb 21, 2018 | 29.60 | 30.28 | 28.89 | 28.94 | 218,867 | -0.64(-2.16%) |
Feb 20, 2018 | 29.47 | 30.15 | 29.16 | 29.58 | 249,582 | -0.03(-0.10%) |
Feb 16, 2018 | 29.61 | 29.61 | 29.61 | 0 | +0.42(+1.44%) | |
Feb 15, 2018 | 30.00 | 30.00 | 29.02 | 29.19 | 146,978 | -0.71(-2.37%) |
Feb 14, 2018 | 30.77 | 31.50 | 29.79 | 29.90 | 225,088 | -1.27(-4.07%) |
Feb 13, 2018 | 30.25 | 31.48 | 29.77 | 31.17 | 175,981 | +0.62(+2.03%) |
Feb 12, 2018 | 29.96 | 31.24 | 29.31 | 30.55 | 342,771 | +0.84(+2.83%) |
Feb 09, 2018 | 30.72 | 30.89 | 27.51 | 29.71 | 419,481 | -0.69(-2.27%) |
Feb 08, 2018 | 32.64 | 32.91 | 30.29 | 30.40 | 225,705 | -2.14(-6.58%) |
Feb 07, 2018 | 32.57 | 32.94 | 32.50 | 32.54 | 227,410 | +0.05(+0.15%) |
Feb 06, 2018 | 31.86 | 32.77 | 30.46 | 32.49 | 666,808 | -0.54(-1.63%) |
Feb 05, 2018 | 31.91 | 33.50 | 31.79 | 33.03 | 445,154 | +0.97(+3.03%) |
Feb 02, 2018 | 32.51 | 33.41 | 31.74 | 32.06 | 269,303 | -0.64(-1.96%) |
Feb 01, 2018 | 34.25 | 34.68 | 31.91 | 32.70 | 422,346 | -1.86(-5.38%) |
Jan 31, 2018 | 33.10 | 34.65 | 31.85 | 34.56 | 963,482 | +1.64(+4.98%) |
Jan 30, 2018 | 32.69 | 32.99 | 32.00 | 32.92 | 363,517 | -0.18(-0.54%) |
Jan 29, 2018 | 32.71 | 33.14 | 32.09 | 33.10 | 425,418 | +0.35(+1.07%) |
Jan 26, 2018 | 32.56 | 32.84 | 30.75 | 32.75 | 313,355 | +0.45(+1.39%) |
Jan 25, 2018 | 31.65 | 33.01 | 30.62 | 32.30 | 285,466 | +0.93(+2.96%) |
Jan 24, 2018 | 33.15 | 33.59 | 30.46 | 31.37 | 338,019 | -1.78(-5.37%) |
Jan 23, 2018 | 32.00 | 33.25 | 31.71 | 33.15 | 847,158 | +1.09(+3.40%) |
Jan 22, 2018 | 31.24 | 32.85 | 31.24 | 32.06 | 1,250,146 | +0.82(+2.62%) |
Jan 19, 2018 | 28.94 | 31.25 | 28.64 | 31.24 | 776,747 | +2.27(+7.84%) |
Jan 18, 2018 | 26.00 | 29.46 | 26.00 | 28.97 | 442,538 | +2.04(+7.58%) |
Jan 17, 2018 | 26.42 | 27.24 | 25.64 | 26.93 | 341,904 | +0.36(+1.35%) |
Jan 16, 2018 | 26.05 | 27.25 | 26.03 | 26.57 | 275,217 | +0.13(+0.49%) |
Jan 12, 2018 | 26.44 | 26.44 | 26.44 | 0 | +0.31(+1.19%) | |
Jan 11, 2018 | 27.29 | 27.29 | 25.71 | 26.13 | 435,016 | -0.96(-3.54%) |
Jan 10, 2018 | 29.98 | 29.98 | 26.81 | 27.09 | 474,404 | -2.98(-9.91%) |
Jan 09, 2018 | 30.00 | 30.65 | 29.79 | 30.07 | 431,113 | +0.16(+0.53%) |
Jan 08, 2018 | 29.76 | 30.25 | 29.18 | 29.91 | 249,731 | -0.05(-0.17%) |
Jan 05, 2018 | 28.95 | 30.27 | 28.51 | 29.96 | 576,617 | +1.11(+3.85%) |
Jan 04, 2018 | 28.45 | 29.19 | 27.94 | 28.85 | 352,372 | +0.43(+1.51%) |
Jan 03, 2018 | 28.21 | 28.93 | 28.21 | 28.42 | 289,788 | +0.33(+1.17%) |
Jan 02, 2018 | 27.27 | 28.19 | 27.27 | 28.09 | 193,622 | +1.11(+4.11%) |
Dec 29, 2017 | 26.98 | 26.98 | 26.98 | 0 | -0.03(-0.11%) | |
Dec 28, 2017 | 27.05 | 27.23 | 26.57 | 27.01 | 152,397 | +0.06(+0.22%) |
Dec 27, 2017 | 27.62 | 27.73 | 26.90 | 26.95 | 132,033 | -0.56(-2.04%) |
Dec 26, 2017 | 27.77 | 28.07 | 27.31 | 27.51 | 244,893 | -0.59(-2.10%) |
Dec 22, 2017 | 27.58 | 28.25 | 26.61 | 28.10 | 361,698 | +0.89(+3.27%) |
Dec 21, 2017 | 26.79 | 28.19 | 26.14 | 27.21 | 668,860 | +0.36(+1.34%) |
Dec 20, 2017 | 25.17 | 27.12 | 25.17 | 26.85 | 379,289 | +1.64(+6.51%) |
Dec 19, 2017 | 23.71 | 25.34 | 23.41 | 25.21 | 292,036 | +1.54(+6.51%) |
Dec 18, 2017 | 22.45 | 23.88 | 22.35 | 23.67 | 218,476 | +1.39(+6.24%) |
Dec 15, 2017 | 22.37 | 22.67 | 21.69 | 22.28 | 393,764 | +0.35(+1.60%) |
Dec 14, 2017 | 23.29 | 23.62 | 21.56 | 21.93 | 249,187 | -1.31(-5.64%) |
Dec 13, 2017 | 21.75 | 23.43 | 21.64 | 23.24 | 482,220 | +1.47(+6.75%) |
Dec 12, 2017 | 21.82 | 22.41 | 21.29 | 21.77 | 215,816 | +0.07(+0.32%) |
Dec 11, 2017 | 21.20 | 21.84 | 20.90 | 21.70 | 253,108 | +0.69(+3.28%) |
Dec 08, 2017 | 20.93 | 21.60 | 20.14 | 21.01 | 1,191,120 | +0.00(+0.00%) |
Dec 07, 2017 | 20.53 | 21.09 | 20.00 | 389,509 | +0.00(+0.00%) | |
Dec 06, 2017 | 21.01 | 21.23 | 18.95 | 20.44 | 378,844 | -0.66(-3.13%) |
Dec 05, 2017 | 21.18 | 21.99 | 20.75 | 21.10 | 532,300 | -0.08(-0.38%) |
Dec 04, 2017 | 22.62 | 22.62 | 20.82 | 21.18 | 598,373 | -1.40(-6.20%) |
Dec 01, 2017 | 23.12 | 23.24 | 20.90 | 22.58 | 579,393 | -0.55(-2.38%) |
Nov 30, 2017 | 25.32 | 25.71 | 23.13 | 23.13 | 574,656 | -2.13(-8.43%) |
Nov 29, 2017 | 25.35 | 25.95 | 24.87 | 25.26 | 636,064 | -0.09(-0.36%) |
Nov 28, 2017 | 25.88 | 26.02 | 24.69 | 25.35 | 293,972 | -0.60(-2.31%) |
Nov 27, 2017 | 25.95 | 26.38 | 25.43 | 25.95 | 342,884 | -0.03(-0.12%) |
Nov 24, 2017 | 25.60 | 26.58 | 25.15 | 25.98 | 167,034 | +0.47(+1.84%) |
Nov 22, 2017 | 25.23 | 25.82 | 25.00 | 25.51 | 137,711 | +0.36(+1.43%) |
Nov 21, 2017 | 25.11 | 25.87 | 24.68 | 25.15 | 278,539 | +0.07(+0.28%) |
Nov 20, 2017 | 25.52 | 26.64 | 25.01 | 25.08 | 167,771 | -0.53(-2.07%) |
Nov 17, 2017 | 25.33 | 25.84 | 24.92 | 25.61 | 169,946 | +0.25(+0.99%) |
Nov 16, 2017 | 24.20 | 25.60 | 23.51 | 25.36 | 386,321 | +1.42(+5.93%) |
Nov 15, 2017 | 24.27 | 25.12 | 23.20 | 23.94 | 299,769 | -0.45(-1.85%) |
Nov 14, 2017 | 25.41 | 25.41 | 24.01 | 24.39 | 326,430 | -1.00(-3.94%) |
Nov 13, 2017 | 26.56 | 26.74 | 25.10 | 25.39 | 341,511 | -1.08(-4.08%) |
Nov 10, 2017 | 26.39 | 26.71 | 25.56 | 26.47 | 562,608 | +0.22(+0.84%) |
Nov 09, 2017 | 27.57 | 27.70 | 25.92 | 26.25 | 380,759 | -1.45(-5.23%) |
Nov 08, 2017 | 28.96 | 29.31 | 26.47 | 27.70 | 246,959 | -1.35(-4.65%) |
Nov 07, 2017 | 29.64 | 30.19 | 28.72 | 29.05 | 337,290 | -0.60(-2.02%) |
Nov 06, 2017 | 29.58 | 30.27 | 28.60 | 29.65 | 314,077 | +0.21(+0.71%) |
Nov 03, 2017 | 28.87 | 29.76 | 28.64 | 29.44 | 333,313 | +0.51(+1.76%) |
Nov 02, 2017 | 29.36 | 29.70 | 28.74 | 28.93 | 98,312 | -0.43(-1.46%) |