Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 47.79 | 48.20 | 46.66 | 47.75 | 1,267,799 | -0.10(-0.21%) |
Jul 30, 2018 | 47.57 | 48.37 | 47.41 | 47.85 | 669,008 | +0.37(+0.78%) |
Jul 27, 2018 | 48.81 | 49.71 | 46.97 | 47.48 | 417,800 | -1.12(-2.30%) |
Jul 26, 2018 | 48.92 | 49.57 | 48.08 | 48.60 | 636,268 | -0.77(-1.56%) |
Jul 25, 2018 | 48.95 | 49.49 | 48.29 | 49.37 | 360,604 | +0.22(+0.45%) |
Jul 24, 2018 | 50.41 | 50.72 | 48.64 | 49.15 | 443,426 | -0.87(-1.74%) |
Jul 23, 2018 | 50.22 | 50.59 | 49.70 | 50.02 | 384,477 | -0.15(-0.30%) |
Jul 20, 2018 | 50.66 | 50.78 | 49.62 | 50.17 | 661,473 | -0.54(-1.06%) |
Jul 19, 2018 | 49.47 | 50.91 | 49.44 | 50.71 | 663,301 | +1.21(+2.44%) |
Jul 18, 2018 | 48.95 | 49.58 | 48.37 | 49.50 | 484,840 | +0.53(+1.08%) |
Jul 17, 2018 | 47.75 | 49.26 | 47.44 | 48.97 | 545,559 | +1.34(+2.81%) |
Jul 16, 2018 | 48.48 | 48.48 | 47.27 | 47.63 | 460,674 | -0.89(-1.83%) |
Jul 13, 2018 | 48.94 | 49.40 | 48.00 | 48.52 | 590,870 | -0.45(-0.92%) |
Jul 12, 2018 | 48.82 | 50.18 | 48.31 | 48.97 | 927,445 | +0.45(+0.93%) |
Jul 11, 2018 | 51.27 | 51.80 | 47.54 | 48.52 | 2,067,674 | -3.27(-6.31%) |
Jul 10, 2018 | 51.52 | 52.38 | 51.12 | 51.79 | 517,993 | +0.41(+0.80%) |
Jul 09, 2018 | 51.29 | 51.84 | 50.97 | 51.38 | 457,872 | +0.34(+0.67%) |
Jul 06, 2018 | 50.60 | 51.28 | 50.05 | 51.04 | 338,598 | +0.26(+0.51%) |
Jul 05, 2018 | 50.35 | 51.17 | 50.09 | 50.78 | 480,721 | +0.61(+1.22%) |
Jul 03, 2018 | 50.17 | 50.17 | 50.17 | 0 | +0.73(+1.48%) | |
Jul 02, 2018 | 49.26 | 49.54 | 48.48 | 49.44 | 349,096 | +0.11(+0.22%) |
Jun 29, 2018 | 49.88 | 50.27 | 49.30 | 49.33 | 372,575 | -0.22(-0.44%) |
Jun 28, 2018 | 49.98 | 50.23 | 49.00 | 49.55 | 530,048 | -0.37(-0.74%) |
Jun 27, 2018 | 50.13 | 51.37 | 49.66 | 49.92 | 666,066 | -0.23(-0.46%) |
Jun 26, 2018 | 49.22 | 50.56 | 48.80 | 50.15 | 671,496 | +0.85(+1.72%) |
Jun 25, 2018 | 50.14 | 50.14 | 48.38 | 49.30 | 558,568 | -1.12(-2.22%) |
Jun 22, 2018 | 50.88 | 50.88 | 49.91 | 50.42 | 1,289,246 | -0.01(-0.02%) |
Jun 21, 2018 | 51.79 | 51.81 | 49.72 | 50.43 | 1,555,266 | -1.53(-2.94%) |
Jun 20, 2018 | 54.15 | 54.40 | 51.91 | 51.96 | 1,832,919 | -1.86(-3.46%) |
Jun 19, 2018 | 54.69 | 55.00 | 53.16 | 53.82 | 714,323 | -1.16(-2.11%) |
Jun 18, 2018 | 55.36 | 55.39 | 53.88 | 54.98 | 939,408 | -0.77(-1.38%) |
Jun 15, 2018 | 55.86 | 54.99 | 55.75 | 1,238,614 | +0.76(+1.38%) | |
Jun 14, 2018 | 54.77 | 55.14 | 54.08 | 54.99 | 740,327 | +0.03(+0.05%) |
Jun 13, 2018 | 54.76 | 55.36 | 54.63 | 54.96 | 731,611 | +0.19(+0.35%) |
Jun 12, 2018 | 54.49 | 55.42 | 54.21 | 54.77 | 577,793 | +0.58(+1.07%) |
Jun 11, 2018 | 53.41 | 54.53 | 53.41 | 54.19 | 734,456 | +0.97(+1.82%) |
Jun 08, 2018 | 52.32 | 53.62 | 52.06 | 53.22 | 478,693 | +0.75(+1.43%) |
Jun 07, 2018 | 52.75 | 53.36 | 52.23 | 52.47 | 613,702 | -0.01(-0.02%) |
Jun 06, 2018 | 51.05 | 52.48 | 1,446,219 | +3.68(+7.54%) | ||
Jun 05, 2018 | 49.42 | 49.72 | 48.48 | 48.80 | 401,909 | -0.43(-0.87%) |
Jun 04, 2018 | 48.71 | 49.40 | 48.49 | 49.23 | 704,533 | +0.70(+1.44%) |
Jun 01, 2018 | 47.05 | 49.22 | 47.05 | 48.53 | 947,972 | +1.53(+3.26%) |
May 31, 2018 | 47.46 | 47.74 | 46.64 | 47.00 | 700,091 | -0.36(-0.76%) |
May 30, 2018 | 48.21 | 48.23 | 47.21 | 47.36 | 792,596 | -0.43(-0.90%) |
May 29, 2018 | 48.20 | 49.03 | 47.65 | 47.79 | 1,098,259 | -0.73(-1.50%) |
May 25, 2018 | 48.52 | 48.52 | 48.52 | 0 | +0.26(+0.54%) | |
May 24, 2018 | 46.40 | 48.69 | 45.81 | 48.26 | 4,275,449 | +2.81(+6.18%) |
May 23, 2018 | 45.34 | 46.30 | 45.29 | 45.45 | 697,920 | -0.06(-0.13%) |
May 22, 2018 | 46.50 | 47.14 | 45.20 | 45.51 | 562,775 | -0.82(-1.77%) |
May 21, 2018 | 47.11 | 47.38 | 46.14 | 46.33 | 546,827 | -0.54(-1.15%) |
May 18, 2018 | 46.36 | 47.21 | 45.95 | 46.87 | 837,159 | +0.54(+1.17%) |
May 17, 2018 | 45.25 | 47.30 | 45.20 | 46.33 | 1,233,801 | +1.01(+2.23%) |
May 16, 2018 | 45.42 | 45.86 | 44.93 | 45.32 | 831,474 | -0.27(-0.59%) |
May 15, 2018 | 45.66 | 45.92 | 45.05 | 45.59 | 961,109 | -0.48(-1.04%) |
May 14, 2018 | 46.14 | 46.54 | 45.66 | 46.07 | 520,312 | -0.10(-0.22%) |
May 11, 2018 | 46.65 | 47.20 | 45.92 | 46.17 | 1,167,007 | -0.25(-0.54%) |
May 10, 2018 | 47.12 | 48.22 | 46.05 | 46.42 | 896,240 | -0.74(-1.57%) |
May 09, 2018 | 46.04 | 47.46 | 45.72 | 47.16 | 919,780 | +1.54(+3.38%) |
May 08, 2018 | 44.85 | 45.81 | 44.68 | 45.62 | 687,312 | +0.74(+1.65%) |
May 07, 2018 | 47.02 | 47.27 | 43.86 | 44.88 | 2,073,712 | -2.06(-4.39%) |
May 04, 2018 | 46.46 | 48.64 | 46.23 | 46.94 | 1,870,515 | +0.38(+0.82%) |
May 03, 2018 | 49.87 | 50.16 | 46.07 | 46.56 | 4,726,451 | -7.49(-13.86%) |
May 02, 2018 | 54.96 | 55.23 | 53.54 | 54.05 | 1,177,477 | -1.34(-2.42%) |
May 01, 2018 | 55.30 | 55.56 | 53.16 | 55.39 | 702,319 | -0.20(-0.36%) |
Apr 30, 2018 | 55.42 | 56.31 | 55.38 | 55.59 | 335,590 | +0.57(+1.04%) |
Apr 27, 2018 | 55.16 | 55.92 | 54.67 | 55.02 | 512,836 | +0.31(+0.57%) |
Apr 26, 2018 | 53.48 | 55.69 | 53.48 | 54.71 | 607,715 | +1.33(+2.49%) |
Apr 25, 2018 | 54.00 | 54.78 | 50.06 | 53.38 | 1,002,131 | -2.16(-3.89%) |
Apr 24, 2018 | 56.83 | 57.15 | 54.88 | 55.54 | 490,027 | -0.81(-1.44%) |
Apr 23, 2018 | 56.73 | 57.85 | 55.55 | 56.35 | 452,579 | -0.15(-0.27%) |
Apr 20, 2018 | 56.26 | 57.48 | 56.02 | 56.50 | 657,085 | +0.35(+0.62%) |
Apr 19, 2018 | 56.24 | 56.40 | 55.51 | 56.15 | 248,555 | -0.35(-0.62%) |
Apr 18, 2018 | 56.59 | 57.21 | 56.31 | 56.50 | 422,464 | +0.03(+0.05%) |
Apr 17, 2018 | 54.84 | 56.84 | 54.33 | 56.47 | 679,361 | +2.22(+4.09%) |
Apr 16, 2018 | 55.04 | 55.83 | 54.18 | 54.25 | 440,661 | -0.48(-0.88%) |
Apr 13, 2018 | 54.60 | 55.39 | 53.94 | 54.73 | 479,721 | +0.50(+0.92%) |
Apr 12, 2018 | 54.10 | 54.72 | 53.79 | 54.23 | 479,234 | +0.21(+0.39%) |
Apr 11, 2018 | 54.23 | 55.55 | 53.77 | 54.02 | 1,008,090 | -1.81(-3.24%) |
Apr 10, 2018 | 55.95 | 56.80 | 54.63 | 55.83 | 480,119 | +0.58(+1.05%) |
Apr 09, 2018 | 55.94 | 56.09 | 54.32 | 55.25 | 704,943 | -0.61(-1.09%) |
Apr 06, 2018 | 56.81 | 56.81 | 54.14 | 55.86 | 1,274,689 | -1.64(-2.85%) |
Apr 05, 2018 | 56.52 | 58.28 | 55.51 | 57.50 | 1,182,192 | +1.19(+2.11%) |
Apr 04, 2018 | 51.17 | 56.70 | 50.66 | 56.31 | 1,750,651 | +4.28(+8.23%) |
Apr 03, 2018 | 51.85 | 52.83 | 50.28 | 52.03 | 820,365 | +0.44(+0.85%) |
Apr 02, 2018 | 52.08 | 53.77 | 51.17 | 51.59 | 924,953 | -0.53(-1.02%) |
Mar 29, 2018 | 52.12 | 52.12 | 52.12 | 0 | +1.95(+3.89%) | |
Mar 28, 2018 | 50.86 | 51.16 | 49.42 | 50.17 | 921,541 | -0.93(-1.82%) |
Mar 27, 2018 | 51.96 | 52.25 | 50.81 | 51.10 | 580,629 | -0.63(-1.22%) |
Mar 26, 2018 | 52.02 | 52.32 | 50.78 | 51.73 | 803,484 | +0.77(+1.51%) |
Mar 23, 2018 | 51.32 | 51.53 | 50.18 | 50.96 | 727,728 | -0.15(-0.29%) |
Mar 22, 2018 | 50.41 | 52.78 | 49.71 | 51.11 | 1,267,142 | +0.18(+0.35%) |
Mar 21, 2018 | 49.90 | 51.73 | 49.81 | 50.93 | 1,303,511 | +1.23(+2.47%) |
Mar 20, 2018 | 47.45 | 49.94 | 47.35 | 49.70 | 1,445,551 | +2.50(+5.30%) |
Mar 19, 2018 | 46.69 | 47.31 | 46.33 | 47.20 | 479,213 | +0.50(+1.07%) |
Mar 16, 2018 | 46.22 | 47.00 | 45.84 | 46.70 | 692,700 | +0.46(+0.99%) |
Mar 15, 2018 | 47.31 | 47.38 | 46.06 | 46.24 | 375,031 | -0.76(-1.62%) |
Mar 14, 2018 | 46.77 | 47.80 | 46.19 | 47.00 | 679,059 | +0.58(+1.25%) |
Mar 13, 2018 | 46.37 | 46.95 | 45.90 | 46.42 | 429,765 | +0.38(+0.83%) |
Mar 12, 2018 | 46.60 | 46.62 | 45.33 | 46.04 | 513,387 | -0.60(-1.29%) |
Mar 09, 2018 | 47.49 | 47.69 | 46.43 | 46.64 | 351,725 | -0.66(-1.40%) |
Mar 08, 2018 | 47.72 | 48.67 | 47.05 | 47.30 | 777,446 | +0.01(+0.02%) |
Mar 07, 2018 | 47.81 | 47.29 | 778,738 | +1.19(+2.58%) | ||
Mar 06, 2018 | 45.27 | 46.27 | 45.03 | 46.10 | 535,735 | +0.80(+1.77%) |
Mar 05, 2018 | 43.81 | 46.35 | 43.81 | 45.30 | 876,063 | +1.09(+2.47%) |
Mar 02, 2018 | 43.25 | 44.42 | 43.25 | 44.21 | 1,200,387 | +0.05(+0.11%) |
Mar 01, 2018 | 43.25 | 45.75 | 42.00 | 44.16 | 1,249,863 | -0.91(-2.02%) |
Feb 28, 2018 | 45.11 | 46.01 | 44.23 | 45.07 | 972,716 | -0.04(-0.09%) |
Feb 27, 2018 | 46.32 | 46.89 | 45.10 | 45.11 | 728,611 | -1.37(-2.95%) |
Feb 26, 2018 | 46.52 | 46.92 | 45.84 | 46.48 | 757,074 | +0.18(+0.39%) |
Feb 23, 2018 | 45.83 | 46.77 | 45.83 | 46.30 | 346,884 | +0.55(+1.20%) |
Feb 22, 2018 | 45.07 | 46.47 | 45.07 | 45.75 | 457,504 | +0.76(+1.69%) |
Feb 21, 2018 | 45.86 | 46.59 | 44.96 | 44.99 | 414,045 | -1.02(-2.22%) |
Feb 20, 2018 | 45.18 | 46.43 | 44.70 | 46.01 | 396,614 | +0.63(+1.39%) |
Feb 16, 2018 | 45.38 | 45.38 | 45.38 | 0 | -0.09(-0.20%) | |
Feb 15, 2018 | 45.50 | 45.94 | 44.61 | 45.47 | 186,555 | +0.40(+0.89%) |
Feb 14, 2018 | 44.08 | 45.27 | 43.51 | 45.07 | 299,968 | +0.99(+2.25%) |
Feb 13, 2018 | 44.63 | 44.64 | 43.58 | 44.08 | 290,574 | -0.56(-1.25%) |
Feb 12, 2018 | 45.26 | 45.84 | 43.56 | 44.64 | 458,838 | -0.49(-1.09%) |
Feb 09, 2018 | 44.91 | 45.52 | 42.90 | 45.13 | 669,282 | +0.63(+1.42%) |
Feb 08, 2018 | 46.39 | 47.14 | 44.49 | 44.50 | 556,766 | -1.70(-3.68%) |
Feb 07, 2018 | 45.80 | 46.13 | 45.80 | 46.20 | 441,234 | +0.05(+0.11%) |
Feb 06, 2018 | 43.34 | 46.40 | 42.01 | 46.15 | 655,085 | +1.16(+2.59%) |
Feb 05, 2018 | 45.00 | 45.87 | 44.40 | 44.98 | 421,821 | -0.15(-0.32%) |
Feb 02, 2018 | 47.00 | 47.31 | 45.00 | 45.13 | 578,783 | -2.33(-4.91%) |
Feb 01, 2018 | 46.47 | 47.70 | 44.37 | 47.46 | 763,951 | +0.56(+1.19%) |
Jan 31, 2018 | 49.09 | 49.35 | 46.68 | 46.90 | 660,391 | -2.00(-4.09%) |
Jan 30, 2018 | 50.49 | 50.49 | 48.87 | 48.90 | 713,116 | -1.74(-3.44%) |
Jan 29, 2018 | 49.31 | 51.36 | 49.31 | 50.64 | 673,185 | +1.29(+2.61%) |
Jan 26, 2018 | 49.00 | 49.45 | 48.69 | 49.35 | 465,277 | +0.64(+1.31%) |
Jan 25, 2018 | 50.00 | 50.00 | 48.60 | 48.71 | 339,325 | -1.15(-2.31%) |
Jan 24, 2018 | 50.08 | 50.81 | 49.32 | 49.86 | 418,100 | -0.23(-0.46%) |
Jan 23, 2018 | 50.71 | 50.71 | 50.07 | 50.09 | 306,291 | -0.42(-0.83%) |
Jan 22, 2018 | 51.48 | 51.48 | 49.83 | 50.51 | 501,641 | -0.49(-0.96%) |
Jan 19, 2018 | 49.86 | 51.38 | 49.36 | 51.00 | 1,248,698 | +1.63(+3.30%) |
Jan 18, 2018 | 49.30 | 50.51 | 49.14 | 49.37 | 907,621 | +0.24(+0.49%) |
Jan 17, 2018 | 47.88 | 49.35 | 47.85 | 49.13 | 593,507 | +1.25(+2.61%) |
Jan 16, 2018 | 48.69 | 50.00 | 47.75 | 47.88 | 1,124,142 | -0.26(-0.54%) |
Jan 12, 2018 | 48.14 | 48.14 | 48.14 | 0 | +1.17(+2.49%) | |
Jan 11, 2018 | 46.35 | 47.41 | 46.29 | 46.97 | 808,803 | +0.72(+1.56%) |
Jan 10, 2018 | 46.08 | 46.67 | 45.72 | 46.25 | 475,859 | +0.10(+0.22%) |
Jan 09, 2018 | 46.71 | 46.74 | 45.36 | 46.15 | 756,535 | -0.24(-0.52%) |
Jan 08, 2018 | 47.14 | 47.25 | 45.91 | 46.39 | 1,221,397 | +0.28(+0.61%) |
Jan 05, 2018 | 46.81 | 47.25 | 45.98 | 46.11 | 1,060,502 | -0.11(-0.24%) |
Jan 04, 2018 | 44.80 | 46.68 | 44.80 | 46.22 | 1,038,212 | +1.69(+3.80%) |
Jan 03, 2018 | 46.17 | 46.81 | 44.10 | 44.53 | 1,575,989 | -1.59(-3.45%) |
Jan 02, 2018 | 48.79 | 48.89 | 45.93 | 46.12 | 1,283,981 | -2.56(-5.26%) |
Dec 29, 2017 | 48.68 | 48.68 | 48.68 | 0 | -0.91(-1.84%) | |
Dec 28, 2017 | 49.00 | 49.85 | 48.12 | 49.59 | 1,191,138 | +0.62(+1.27%) |
Dec 27, 2017 | 45.53 | 49.62 | 45.53 | 48.97 | 2,218,066 | +3.62(+7.98%) |
Dec 26, 2017 | 44.69 | 45.42 | 44.69 | 45.35 | 376,248 | +0.60(+1.34%) |
Dec 22, 2017 | 44.78 | 45.37 | 44.31 | 44.75 | 726,015 | -0.18(-0.40%) |
Dec 21, 2017 | 44.15 | 45.00 | 43.74 | 44.93 | 514,611 | +0.81(+1.84%) |
Dec 20, 2017 | 43.82 | 44.42 | 43.24 | 44.12 | 441,560 | +0.38(+0.87%) |
Dec 19, 2017 | 43.80 | 43.97 | 43.16 | 43.74 | 331,743 | -0.01(-0.02%) |
Dec 18, 2017 | 43.78 | 44.05 | 43.33 | 43.75 | 567,721 | +0.20(+0.46%) |
Dec 15, 2017 | 43.99 | 44.03 | 42.81 | 43.55 | 727,903 | -0.37(-0.84%) |
Dec 14, 2017 | 44.06 | 46.24 | 43.54 | 43.92 | 993,892 | +0.73(+1.69%) |
Dec 13, 2017 | 43.61 | 43.93 | 43.02 | 43.19 | 460,994 | -0.15(-0.35%) |
Dec 12, 2017 | 44.30 | 44.41 | 43.28 | 43.34 | 382,946 | -0.91(-2.06%) |
Dec 11, 2017 | 45.04 | 45.38 | 44.05 | 44.25 | 527,339 | -0.47(-1.05%) |
Dec 08, 2017 | 43.48 | 44.97 | 43.37 | 44.72 | 769,236 | +1.56(+3.61%) |
Dec 07, 2017 | 42.80 | 43.77 | 42.53 | 43.16 | 483,451 | +0.71(+1.67%) |
Dec 06, 2017 | 43.87 | 44.04 | 42.26 | 42.45 | 621,299 | -1.58(-3.59%) |
Dec 05, 2017 | 43.91 | 44.64 | 43.77 | 44.03 | 763,005 | +0.04(+0.09%) |
Dec 04, 2017 | 44.56 | 41.39 | 43.99 | 1,468,732 | +2.60(+6.28%) | |
Dec 01, 2017 | 40.37 | 41.69 | 40.00 | 41.39 | 1,408,052 | +0.80(+1.97%) |
Nov 30, 2017 | 39.16 | 41.13 | 39.04 | 40.59 | 1,437,312 | +1.52(+3.89%) |
Nov 29, 2017 | 38.93 | 39.95 | 38.87 | 39.07 | 673,734 | +0.08(+0.21%) |
Nov 28, 2017 | 38.87 | 39.08 | 38.40 | 38.99 | 496,539 | +0.09(+0.23%) |
Nov 27, 2017 | 38.56 | 39.22 | 38.56 | 38.90 | 331,369 | +0.43(+1.12%) |
Nov 24, 2017 | 38.30 | 38.54 | 37.51 | 38.47 | 157,524 | +0.17(+0.44%) |
Nov 22, 2017 | 39.65 | 39.73 | 38.27 | 38.30 | 377,276 | -1.11(-2.82%) |
Nov 21, 2017 | 39.20 | 39.60 | 38.75 | 39.41 | 442,232 | +0.27(+0.69%) |
Nov 20, 2017 | 38.51 | 39.43 | 38.43 | 39.14 | 632,754 | +0.69(+1.79%) |
Nov 17, 2017 | 38.51 | 40.09 | 38.38 | 38.45 | 1,185,786 | -0.46(-1.18%) |
Nov 16, 2017 | 36.76 | 39.04 | 36.47 | 38.91 | 4,586,054 | +2.48(+6.81%) |
Nov 15, 2017 | 38.20 | 38.45 | 36.25 | 36.43 | 1,210,445 | -2.36(-6.08%) |
Nov 14, 2017 | 38.13 | 38.93 | 37.06 | 38.79 | 727,415 | -0.28(-0.72%) |
Nov 13, 2017 | 39.95 | 40.38 | 38.96 | 39.07 | 314,168 | -0.87(-2.18%) |
Nov 10, 2017 | 40.60 | 40.96 | 39.80 | 39.94 | 340,073 | -0.59(-1.46%) |
Nov 09, 2017 | 40.58 | 41.04 | 40.16 | 40.53 | 237,931 | -0.45(-1.10%) |
Nov 08, 2017 | 40.14 | 41.37 | 40.01 | 40.98 | 392,067 | +0.95(+2.37%) |
Nov 07, 2017 | 40.50 | 41.03 | 39.84 | 40.03 | 466,340 | -0.45(-1.11%) |
Nov 06, 2017 | 39.81 | 41.31 | 39.51 | 40.48 | 822,749 | -0.81(-1.96%) |
Nov 03, 2017 | 41.20 | 42.43 | 40.00 | 41.29 | 2,417,947 | +3.52(+9.32%) |
Nov 02, 2017 | 39.00 | 39.69 | 37.55 | 37.77 | 611,840 | -1.02(-2.63%) |
Nov 01, 2017 | 37.83 | 38.83 | 37.81 | 38.79 | 395,841 | +1.09(+2.89%) |
Oct 31, 2017 | 37.99 | 38.28 | 37.68 | 37.70 | 190,736 | -0.36(-0.95%) |
Oct 30, 2017 | 37.82 | 38.25 | 37.74 | 38.06 | 245,085 | +0.11(+0.29%) |
Oct 27, 2017 | 38.03 | 38.23 | 37.69 | 37.95 | 159,054 | -0.11(-0.29%) |
Oct 26, 2017 | 38.32 | 38.78 | 37.55 | 38.06 | 288,573 | -0.27(-0.70%) |
Oct 25, 2017 | 39.19 | 39.49 | 37.70 | 38.33 | 266,416 | -0.87(-2.22%) |
Oct 24, 2017 | 37.94 | 39.55 | 37.94 | 39.20 | 303,178 | +1.19(+3.13%) |
Oct 23, 2017 | 37.91 | 38.37 | 37.81 | 38.01 | 185,349 | +0.04(+0.11%) |
Oct 20, 2017 | 38.00 | 38.22 | 37.72 | 37.97 | 234,997 | +0.17(+0.45%) |
Oct 19, 2017 | 38.01 | 38.09 | 37.43 | 37.80 | 241,232 | -0.53(-1.38%) |
Oct 18, 2017 | 37.52 | 38.40 | 36.88 | 38.33 | 494,236 | +1.22(+3.29%) |
Oct 17, 2017 | 37.91 | 38.01 | 37.06 | 37.11 | 257,144 | -0.69(-1.83%) |
Oct 16, 2017 | 38.13 | 38.38 | 37.23 | 37.80 | 454,458 | +0.94(+2.55%) |
Oct 13, 2017 | 37.13 | 37.38 | 36.55 | 36.86 | 328,376 | -0.39(-1.05%) |
Oct 12, 2017 | 37.27 | 37.34 | 36.83 | 37.25 | 153,074 | -0.05(-0.13%) |
Oct 11, 2017 | 37.03 | 37.44 | 36.87 | 37.30 | 132,322 | +0.15(+0.40%) |
Oct 10, 2017 | 37.28 | 37.36 | 36.74 | 37.15 | 175,960 | -0.10(-0.27%) |
Oct 09, 2017 | 37.18 | 37.28 | 36.40 | 37.25 | 169,944 | +0.29(+0.78%) |
Oct 06, 2017 | 37.00 | 37.21 | 36.72 | 36.96 | 167,451 | -0.07(-0.19%) |
Oct 05, 2017 | 37.52 | 37.63 | 36.99 | 37.03 | 154,118 | -0.53(-1.41%) |
Oct 04, 2017 | 37.44 | 37.70 | 37.05 | 37.56 | 184,469 | +0.12(+0.32%) |
Oct 03, 2017 | 37.97 | 38.12 | 37.00 | 37.44 | 460,593 | -0.78(-2.04%) |
Oct 02, 2017 | 38.96 | 38.96 | 37.94 | 38.22 | 269,191 | -0.71(-1.82%) |
Sep 29, 2017 | 38.53 | 39.20 | 38.48 | 38.93 | 161,856 | +0.21(+0.54%) |
Sep 28, 2017 | 38.35 | 38.91 | 37.95 | 38.72 | 269,923 | +0.60(+1.57%) |
Sep 27, 2017 | 39.46 | 39.46 | 37.62 | 38.12 | 590,875 | -1.22(-3.10%) |
Sep 26, 2017 | 40.15 | 40.15 | 39.01 | 39.34 | 317,743 | -0.78(-1.94%) |
Sep 25, 2017 | 39.69 | 40.13 | 38.87 | 40.12 | 421,793 | +0.60(+1.52%) |
Sep 22, 2017 | 38.76 | 39.74 | 38.58 | 39.52 | 402,033 | +0.51(+1.31%) |
Sep 21, 2017 | 39.41 | 39.41 | 38.34 | 39.01 | 284,616 | -0.40(-1.01%) |
Sep 20, 2017 | 38.85 | 39.41 | 38.49 | 39.41 | 289,035 | +0.45(+1.16%) |
Sep 19, 2017 | 38.19 | 39.16 | 38.11 | 38.96 | 395,414 | +0.59(+1.54%) |
Sep 18, 2017 | 38.88 | 39.40 | 38.25 | 38.37 | 235,664 | -0.33(-0.85%) |
Sep 15, 2017 | 38.78 | 38.89 | 38.01 | 38.70 | 803,410 | +0.17(+0.44%) |
Sep 14, 2017 | 39.82 | 40.14 | 38.37 | 38.53 | 353,640 | -1.45(-3.63%) |
Sep 13, 2017 | 40.00 | 40.20 | 39.74 | 39.98 | 279,319 | +0.02(+0.05%) |
Sep 12, 2017 | 40.10 | 40.38 | 39.49 | 39.96 | 185,033 | -0.08(-0.20%) |
Sep 11, 2017 | 39.78 | 40.19 | 38.95 | 40.04 | 419,808 | -0.15(-0.37%) |
Sep 08, 2017 | 39.50 | 40.64 | 39.50 | 40.19 | 813,826 | +0.86(+2.19%) |
Sep 07, 2017 | 39.10 | 40.00 | 38.34 | 39.33 | 692,134 | +1.38(+3.64%) |
Sep 06, 2017 | 36.90 | 38.72 | 36.48 | 37.95 | 617,300 | +1.25(+3.41%) |
Sep 05, 2017 | 36.10 | 36.79 | 35.78 | 36.70 | 301,665 | +0.74(+2.06%) |
Sep 01, 2017 | 36.10 | 36.10 | 35.63 | 35.96 | 187,491 | +0.02(+0.06%) |
Aug 31, 2017 | 35.22 | 36.15 | 35.10 | 35.94 | 249,357 | +0.72(+2.04%) |
Aug 30, 2017 | 35.92 | 36.43 | 34.85 | 35.22 | 364,996 | -0.70(-1.95%) |
Aug 29, 2017 | 35.23 | 36.27 | 35.22 | 35.92 | 410,495 | +0.32(+0.90%) |
Aug 28, 2017 | 34.75 | 35.85 | 34.31 | 35.60 | 350,081 | +1.44(+4.22%) |
Aug 25, 2017 | 34.30 | 34.45 | 33.66 | 34.16 | 239,431 | -0.14(-0.41%) |
Aug 24, 2017 | 33.89 | 34.64 | 33.82 | 34.30 | 219,830 | +0.46(+1.36%) |
Aug 23, 2017 | 33.50 | 34.26 | 33.28 | 33.84 | 180,665 | -0.07(-0.21%) |
Aug 22, 2017 | 33.14 | 33.98 | 32.72 | 33.91 | 278,840 | +0.96(+2.91%) |
Aug 21, 2017 | 33.23 | 33.51 | 32.94 | 32.95 | 312,526 | -0.34(-1.02%) |
Aug 18, 2017 | 34.14 | 34.25 | 33.23 | 33.29 | 419,516 | -1.03(-3.00%) |
Aug 17, 2017 | 34.09 | 34.70 | 33.81 | 34.32 | 270,076 | +0.01(+0.03%) |
Aug 16, 2017 | 33.88 | 34.52 | 33.77 | 34.31 | 243,817 | +0.30(+0.88%) |
Aug 15, 2017 | 35.62 | 35.62 | 34.01 | 34.01 | 282,125 | -1.64(-4.60%) |
Aug 14, 2017 | 36.15 | 36.25 | 35.28 | 35.65 | 303,479 | -0.49(-1.36%) |
Aug 11, 2017 | 34.49 | 36.24 | 34.35 | 36.14 | 435,500 | +1.87(+5.46%) |
Aug 10, 2017 | 34.65 | 35.08 | 34.02 | 34.27 | 525,669 | -0.77(-2.20%) |
Aug 09, 2017 | 34.71 | 35.22 | 34.56 | 35.04 | 399,398 | +0.10(+0.29%) |
Aug 08, 2017 | 35.11 | 35.37 | 34.65 | 34.94 | 404,092 | -0.06(-0.17%) |
Aug 07, 2017 | 34.71 | 35.05 | 34.30 | 35.00 | 362,984 | +0.56(+1.63%) |
Aug 04, 2017 | 34.00 | 34.90 | 33.93 | 34.44 | 897,624 | +0.55(+1.62%) |
Aug 03, 2017 | 33.45 | 33.98 | 33.37 | 33.89 | 591,933 | +0.29(+0.86%) |
Aug 02, 2017 | 34.86 | 34.99 | 32.91 | 33.60 | 1,032,652 | -1.35(-3.86%) |