Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.65 | 23.85 | 23.18 | 23.45 | 1,816,736 | -0.18(-0.76%) |
Jul 30, 2018 | 22.90 | 23.81 | 22.77 | 23.63 | 2,155,102 | +0.70(+3.05%) |
Jul 27, 2018 | 22.42 | 22.98 | 22.10 | 22.93 | 2,341,300 | +0.56(+2.50%) |
Jul 26, 2018 | 22.82 | 22.91 | 22.26 | 22.37 | 1,915,728 | -0.37(-1.63%) |
Jul 25, 2018 | 22.26 | 22.76 | 22.22 | 22.74 | 1,805,504 | +0.54(+2.43%) |
Jul 24, 2018 | 22.37 | 21.91 | 22.20 | 2,811,567 | +0.26(+1.19%) | |
Jul 23, 2018 | 21.57 | 22.11 | 21.57 | 21.94 | 2,287,955 | +0.28(+1.29%) |
Jul 20, 2018 | 21.93 | 21.98 | 21.53 | 21.66 | 1,836,660 | -0.24(-1.10%) |
Jul 19, 2018 | 21.90 | 22.18 | 21.45 | 21.90 | 2,271,624 | +0.08(+0.37%) |
Jul 18, 2018 | 21.51 | 21.87 | 21.39 | 21.82 | 1,714,363 | +0.21(+0.97%) |
Jul 17, 2018 | 21.31 | 21.72 | 21.30 | 21.61 | 1,889,472 | +0.24(+1.12%) |
Jul 16, 2018 | 21.59 | 21.86 | 21.27 | 21.37 | 1,976,682 | -0.28(-1.29%) |
Jul 13, 2018 | 21.60 | 21.74 | 21.28 | 21.65 | 2,662,973 | +0.14(+0.65%) |
Jul 12, 2018 | 21.17 | 21.77 | 21.03 | 21.51 | 2,798,925 | +0.55(+2.62%) |
Jul 11, 2018 | 20.98 | 21.11 | 20.46 | 20.96 | 2,652,358 | -0.02(-0.10%) |
Jul 10, 2018 | 20.92 | 21.36 | 20.36 | 20.98 | 4,003,262 | +0.21(+1.01%) |
Jul 09, 2018 | 20.26 | 21.25 | 19.90 | 20.77 | 4,743,206 | +0.85(+4.27%) |
Jul 06, 2018 | 19.37 | 20.22 | 19.35 | 19.92 | 2,688,081 | +0.65(+3.37%) |
Jul 05, 2018 | 19.16 | 19.46 | 18.69 | 19.27 | 5,572,581 | +0.21(+1.10%) |
Jul 03, 2018 | 19.06 | 19.06 | 19.06 | 0 | -0.23(-1.19%) | |
Jul 02, 2018 | 18.45 | 19.32 | 18.31 | 19.29 | 2,807,252 | +0.63(+3.38%) |
Jun 29, 2018 | 19.04 | 19.18 | 18.57 | 18.66 | 3,218,190 | -0.52(-2.71%) |
Jun 28, 2018 | 18.62 | 19.43 | 18.45 | 19.18 | 2,866,743 | +0.66(+3.56%) |
Jun 27, 2018 | 18.63 | 19.02 | 18.20 | 18.52 | 2,593,759 | -0.24(-1.28%) |
Jun 26, 2018 | 19.66 | 19.66 | 18.42 | 18.76 | 2,842,000 | -0.81(-4.14%) |
Jun 25, 2018 | 19.28 | 19.67 | 19.07 | 19.57 | 1,870,649 | +0.30(+1.56%) |
Jun 22, 2018 | 19.50 | 19.95 | 18.71 | 19.27 | 11,539,671 | -0.17(-0.87%) |
Jun 21, 2018 | 20.01 | 20.08 | 19.31 | 19.44 | 2,470,256 | -0.75(-3.71%) |
Jun 20, 2018 | 20.52 | 21.35 | 20.02 | 20.19 | 3,909,890 | +0.01(+0.05%) |
Jun 19, 2018 | 19.19 | 20.25 | 19.10 | 20.18 | 2,875,398 | +0.89(+4.61%) |
Jun 18, 2018 | 18.84 | 19.32 | 18.70 | 19.29 | 2,390,304 | +0.12(+0.63%) |
Jun 15, 2018 | 19.22 | 18.83 | 19.17 | 3,155,906 | +0.34(+1.81%) | |
Jun 14, 2018 | 18.98 | 19.02 | 18.51 | 18.83 | 2,274,841 | -0.10(-0.53%) |
Jun 13, 2018 | 19.38 | 19.38 | 18.78 | 18.93 | 2,644,201 | -0.15(-0.79%) |
Jun 12, 2018 | 19.15 | 19.41 | 18.82 | 19.08 | 3,164,117 | -0.06(-0.31%) |
Jun 11, 2018 | 19.45 | 19.75 | 19.10 | 19.14 | 3,127,527 | -0.19(-0.98%) |
Jun 08, 2018 | 18.66 | 19.49 | 18.66 | 19.33 | 2,776,071 | +0.61(+3.26%) |
Jun 07, 2018 | 18.21 | 18.94 | 17.96 | 18.72 | 3,486,051 | +0.60(+3.31%) |
Jun 06, 2018 | 18.64 | 18.12 | 4,219,333 | +1.07(+6.28%) | ||
Jun 05, 2018 | 17.18 | 17.38 | 16.95 | 17.05 | 2,730,151 | -0.01(-0.06%) |
Jun 04, 2018 | 17.05 | 17.19 | 16.55 | 17.06 | 2,409,282 | +0.01(+0.06%) |
Jun 01, 2018 | 16.94 | 17.37 | 16.81 | 17.05 | 1,583,428 | +0.20(+1.19%) |
May 31, 2018 | 17.13 | 17.23 | 16.65 | 16.85 | 2,416,640 | -0.27(-1.58%) |
May 30, 2018 | 16.67 | 17.28 | 16.50 | 17.12 | 2,338,205 | +0.47(+2.82%) |
May 29, 2018 | 16.33 | 16.68 | 16.23 | 16.65 | 1,993,471 | +0.15(+0.91%) |
May 25, 2018 | 16.50 | 16.50 | 16.50 | 0 | +0.06(+0.36%) | |
May 24, 2018 | 16.23 | 16.59 | 16.13 | 16.44 | 1,496,125 | +0.11(+0.67%) |
May 23, 2018 | 16.02 | 16.34 | 15.87 | 16.33 | 2,070,726 | +0.22(+1.37%) |
May 22, 2018 | 15.84 | 16.43 | 15.70 | 16.11 | 1,939,087 | +0.22(+1.38%) |
May 21, 2018 | 15.95 | 16.12 | 15.69 | 15.89 | 4,540,148 | +0.19(+1.21%) |
May 18, 2018 | 16.08 | 16.10 | 15.59 | 15.70 | 1,815,857 | -0.37(-2.30%) |
May 17, 2018 | 15.58 | 16.20 | 15.46 | 16.07 | 2,691,212 | +0.50(+3.21%) |
May 16, 2018 | 15.64 | 15.96 | 14.84 | 15.57 | 3,085,631 | -0.06(-0.38%) |
May 15, 2018 | 15.61 | 16.04 | 15.51 | 15.63 | 3,137,357 | -0.02(-0.13%) |
May 14, 2018 | 14.92 | 15.94 | 14.82 | 15.65 | 4,331,762 | +0.76(+5.10%) |
May 11, 2018 | 14.49 | 14.97 | 14.31 | 14.89 | 3,155,279 | +0.39(+2.69%) |
May 10, 2018 | 13.64 | 14.77 | 13.51 | 14.50 | 6,302,309 | +0.78(+5.69%) |
May 09, 2018 | 12.31 | 14.32 | 12.12 | 13.72 | 7,865,739 | +1.39(+11.27%) |
May 08, 2018 | 13.60 | 13.70 | 12.01 | 12.33 | 8,755,820 | -0.45(-3.52%) |
May 07, 2018 | 12.05 | 12.91 | 11.99 | 12.78 | 5,188,628 | +0.79(+6.59%) |
May 04, 2018 | 11.90 | 12.28 | 11.65 | 11.99 | 4,636,597 | -0.08(-0.66%) |
May 03, 2018 | 13.01 | 13.07 | 11.82 | 12.07 | 4,316,160 | -0.93(-7.15%) |
May 02, 2018 | 13.08 | 13.37 | 12.95 | 13.00 | 2,681,616 | -0.10(-0.76%) |
May 01, 2018 | 13.00 | 13.24 | 12.75 | 13.10 | 2,638,740 | +0.10(+0.77%) |
Apr 30, 2018 | 13.65 | 13.66 | 12.96 | 13.00 | 2,766,335 | -0.59(-4.34%) |
Apr 27, 2018 | 13.47 | 13.68 | 13.27 | 13.59 | 1,905,262 | +0.07(+0.52%) |
Apr 26, 2018 | 13.38 | 13.68 | 13.31 | 13.52 | 1,680,871 | +0.17(+1.27%) |
Apr 25, 2018 | 13.39 | 13.45 | 13.12 | 13.35 | 1,840,078 | -0.06(-0.45%) |
Apr 24, 2018 | 13.18 | 13.53 | 13.13 | 13.41 | 2,140,892 | +0.34(+2.60%) |
Apr 23, 2018 | 13.60 | 13.65 | 13.04 | 13.07 | 3,080,293 | -0.69(-5.01%) |
Apr 20, 2018 | 14.00 | 14.03 | 13.53 | 13.76 | 2,526,655 | -0.28(-1.99%) |
Apr 19, 2018 | 13.98 | 14.29 | 13.80 | 14.04 | 2,462,396 | +0.05(+0.36%) |
Apr 18, 2018 | 14.06 | 14.16 | 13.85 | 13.99 | 2,599,581 | +0.02(+0.14%) |
Apr 17, 2018 | 13.96 | 14.17 | 13.90 | 13.97 | 2,109,346 | +0.11(+0.79%) |
Apr 16, 2018 | 13.80 | 14.05 | 13.58 | 13.86 | 2,053,172 | +0.07(+0.51%) |
Apr 13, 2018 | 13.73 | 14.00 | 13.51 | 13.79 | 3,308,086 | -0.10(-0.72%) |
Apr 12, 2018 | 14.82 | 14.84 | 13.32 | 13.89 | 9,381,837 | -1.01(-6.78%) |
Apr 11, 2018 | 14.93 | 15.40 | 14.88 | 14.90 | 2,103,826 | -0.12(-0.80%) |
Apr 10, 2018 | 14.83 | 15.12 | 14.62 | 15.02 | 2,063,142 | +0.45(+3.09%) |
Apr 09, 2018 | 14.48 | 14.77 | 14.29 | 14.57 | 1,528,318 | +0.09(+0.62%) |
Apr 06, 2018 | 14.74 | 14.88 | 14.33 | 14.48 | 1,872,761 | -0.37(-2.49%) |
Apr 05, 2018 | 14.78 | 14.91 | 14.53 | 14.85 | 1,647,730 | +0.13(+0.88%) |
Apr 04, 2018 | 14.22 | 14.86 | 14.08 | 14.72 | 2,678,688 | +0.36(+2.51%) |
Apr 03, 2018 | 13.90 | 14.46 | 13.64 | 14.36 | 2,616,161 | +0.56(+4.06%) |
Apr 02, 2018 | 14.23 | 14.40 | 13.70 | 13.80 | 2,561,826 | -0.68(-4.70%) |
Mar 29, 2018 | 14.48 | 14.48 | 14.48 | 0 | +0.40(+2.84%) | |
Mar 28, 2018 | 13.97 | 14.44 | 13.89 | 14.08 | 2,639,972 | +0.20(+1.44%) |
Mar 27, 2018 | 14.08 | 14.44 | 13.82 | 13.88 | 3,060,960 | -0.17(-1.21%) |
Mar 26, 2018 | 14.07 | 14.24 | 13.85 | 14.05 | 4,506,645 | +0.11(+0.79%) |
Mar 23, 2018 | 14.31 | 14.44 | 13.81 | 13.94 | 3,217,703 | -0.37(-2.59%) |
Mar 22, 2018 | 14.40 | 14.71 | 14.29 | 14.31 | 3,499,644 | -0.26(-1.78%) |
Mar 21, 2018 | 14.56 | 14.90 | 14.47 | 14.57 | 4,046,540 | +0.00(+0.00%) |
Mar 20, 2018 | 15.14 | 15.24 | 14.19 | 14.57 | 4,906,094 | -0.63(-4.14%) |
Mar 19, 2018 | 16.06 | 16.07 | 15.00 | 15.20 | 3,710,915 | -0.89(-5.53%) |
Mar 16, 2018 | 15.67 | 16.34 | 15.67 | 16.09 | 5,092,309 | +0.32(+2.03%) |
Mar 15, 2018 | 16.02 | 16.19 | 15.61 | 15.77 | 2,722,988 | -0.14(-0.88%) |
Mar 14, 2018 | 16.00 | 16.29 | 15.68 | 15.91 | 4,042,779 | -0.07(-0.44%) |
Mar 13, 2018 | 16.22 | 16.39 | 15.97 | 15.98 | 2,615,197 | -0.29(-1.78%) |
Mar 12, 2018 | 16.53 | 16.83 | 16.18 | 16.27 | 2,581,548 | -0.18(-1.09%) |
Mar 09, 2018 | 16.20 | 16.62 | 15.91 | 16.45 | 3,869,944 | +0.30(+1.86%) |
Mar 08, 2018 | 16.16 | 16.48 | 15.96 | 16.15 | 3,604,407 | +0.00(+0.00%) |
Mar 07, 2018 | 15.79 | 16.15 | 6,734,744 | -1.42(-8.08%) | ||
Mar 06, 2018 | 17.54 | 17.62 | 16.84 | 17.57 | 5,854,974 | +0.02(+0.11%) |
Mar 05, 2018 | 16.27 | 17.91 | 16.20 | 17.55 | 6,272,406 | +1.24(+7.60%) |
Mar 02, 2018 | 15.57 | 16.63 | 15.53 | 16.31 | 6,455,102 | +0.63(+4.02%) |
Mar 01, 2018 | 16.61 | 17.20 | 15.41 | 15.68 | 7,043,667 | -1.00(-6.00%) |
Feb 28, 2018 | 18.60 | 18.63 | 16.22 | 16.68 | 14,294,829 | -1.98(-10.61%) |
Feb 27, 2018 | 19.01 | 21.96 | 18.61 | 18.66 | 30,617,536 | +2.47(+15.26%) |
Feb 26, 2018 | 16.22 | 16.41 | 16.04 | 16.19 | 4,357,075 | +0.03(+0.19%) |
Feb 23, 2018 | 16.07 | 16.76 | 16.04 | 16.16 | 2,446,996 | +0.24(+1.51%) |
Feb 22, 2018 | 15.76 | 15.92 | 2,905,201 | -0.25(-1.55%) | ||
Feb 21, 2018 | 16.69 | 16.91 | 16.15 | 16.17 | 1,587,546 | -0.54(-3.23%) |
Feb 20, 2018 | 16.92 | 17.17 | 16.61 | 16.71 | 2,193,075 | -0.09(-0.54%) |
Feb 16, 2018 | 16.80 | 16.80 | 16.80 | 0 | +0.06(+0.36%) | |
Feb 15, 2018 | 16.28 | 16.84 | 16.14 | 16.74 | 2,698,494 | +0.59(+3.65%) |
Feb 14, 2018 | 15.55 | 16.27 | 15.45 | 16.15 | 3,621,541 | +0.19(+1.19%) |
Feb 13, 2018 | 16.48 | 16.79 | 15.86 | 15.96 | 2,461,570 | -0.54(-3.27%) |
Feb 12, 2018 | 16.21 | 16.84 | 15.96 | 16.50 | 2,578,771 | +0.48(+3.00%) |
Feb 09, 2018 | 16.01 | 16.28 | 15.27 | 16.02 | 4,490,545 | +0.14(+0.88%) |
Feb 08, 2018 | 17.01 | 17.25 | 15.81 | 15.88 | 4,337,757 | -1.14(-6.70%) |
Feb 07, 2018 | 17.34 | 17.60 | 17.01 | 17.02 | 2,736,433 | -0.39(-2.24%) |
Feb 06, 2018 | 16.34 | 17.62 | 15.91 | 17.41 | 3,427,380 | +0.48(+2.84%) |
Feb 05, 2018 | 17.17 | 17.41 | 16.49 | 16.93 | 3,651,114 | -0.33(-1.91%) |
Feb 02, 2018 | 17.53 | 17.81 | 17.00 | 17.26 | 3,679,351 | -0.89(-4.90%) |
Feb 01, 2018 | 17.87 | 18.43 | 17.58 | 18.15 | 3,801,975 | +0.09(+0.50%) |
Jan 31, 2018 | 18.49 | 18.80 | 18.04 | 18.06 | 3,781,907 | -0.31(-1.69%) |
Jan 30, 2018 | 19.90 | 20.04 | 17.46 | 18.37 | 8,004,940 | -1.93(-9.51%) |
Jan 29, 2018 | 20.82 | 21.05 | 20.29 | 20.30 | 1,981,077 | -0.71(-3.38%) |
Jan 26, 2018 | 21.22 | 21.58 | 20.94 | 21.01 | 1,916,159 | -0.04(-0.19%) |
Jan 25, 2018 | 21.27 | 21.42 | 20.56 | 21.05 | 2,313,607 | -0.07(-0.33%) |
Jan 24, 2018 | 22.00 | 22.12 | 21.09 | 21.12 | 2,361,193 | -0.69(-3.16%) |
Jan 23, 2018 | 21.72 | 22.15 | 21.48 | 21.81 | 1,997,284 | +0.00(+0.00%) |
Jan 22, 2018 | 21.21 | 21.95 | 21.21 | 21.81 | 2,318,092 | +0.51(+2.39%) |
Jan 19, 2018 | 21.55 | 21.91 | 21.04 | 21.30 | 2,050,972 | -0.40(-1.84%) |
Jan 18, 2018 | 22.19 | 22.27 | 21.00 | 21.70 | 2,745,917 | -0.58(-2.60%) |
Jan 17, 2018 | 22.73 | 23.09 | 22.23 | 22.28 | 2,431,732 | -0.85(-3.67%) |
Jan 16, 2018 | 23.55 | 23.75 | 23.06 | 23.13 | 2,136,166 | -0.37(-1.57%) |
Jan 12, 2018 | 23.50 | 23.50 | 23.50 | 0 | +0.60(+2.62%) | |
Jan 11, 2018 | 22.38 | 23.10 | 22.35 | 22.90 | 1,809,932 | +0.51(+2.28%) |
Jan 10, 2018 | 22.18 | 22.53 | 22.14 | 22.39 | 1,268,874 | -0.01(-0.04%) |
Jan 09, 2018 | 22.56 | 22.98 | 22.35 | 22.40 | 1,812,427 | +0.01(+0.04%) |
Jan 08, 2018 | 23.10 | 23.17 | 21.99 | 22.39 | 3,094,704 | -0.51(-2.23%) |
Jan 05, 2018 | 23.46 | 23.76 | 22.89 | 22.90 | 2,283,749 | -0.50(-2.14%) |
Jan 04, 2018 | 24.00 | 24.10 | 23.23 | 23.40 | 3,533,211 | -0.11(-0.47%) |
Jan 03, 2018 | 23.60 | 24.20 | 23.12 | 23.51 | 2,259,042 | -0.01(-0.04%) |
Jan 02, 2018 | 22.82 | 23.54 | 22.61 | 23.52 | 3,553,541 | +0.96(+4.26%) |
Dec 29, 2017 | 22.56 | 22.56 | 22.56 | 0 | -0.24(-1.05%) | |
Dec 28, 2017 | 23.35 | 23.52 | 22.72 | 22.80 | 2,236,989 | -0.48(-2.06%) |
Dec 27, 2017 | 23.42 | 24.01 | 23.16 | 23.28 | 2,558,666 | -0.20(-0.85%) |
Dec 26, 2017 | 23.27 | 24.80 | 23.23 | 23.48 | 6,170,409 | +0.16(+0.69%) |
Dec 22, 2017 | 23.74 | 24.10 | 23.16 | 23.32 | 2,504,660 | -0.25(-1.06%) |
Dec 21, 2017 | 23.34 | 23.82 | 23.30 | 23.57 | 2,578,885 | +0.24(+1.03%) |
Dec 20, 2017 | 23.21 | 24.22 | 23.20 | 23.33 | 3,662,044 | +0.22(+0.95%) |
Dec 19, 2017 | 23.68 | 24.14 | 23.09 | 23.11 | 3,507,771 | -0.59(-2.49%) |
Dec 18, 2017 | 23.60 | 23.92 | 23.26 | 23.70 | 3,184,429 | +0.34(+1.46%) |
Dec 15, 2017 | 23.16 | 23.98 | 23.05 | 23.36 | 4,147,239 | +0.25(+1.08%) |
Dec 14, 2017 | 23.95 | 24.34 | 22.98 | 23.11 | 2,588,371 | -0.75(-3.14%) |
Dec 13, 2017 | 24.06 | 24.62 | 23.84 | 23.86 | 2,893,281 | -0.20(-0.83%) |
Dec 12, 2017 | 23.14 | 24.54 | 23.14 | 24.06 | 3,905,429 | +0.92(+3.98%) |
Dec 11, 2017 | 22.42 | 23.84 | 22.38 | 23.14 | 3,031,708 | +0.84(+3.77%) |
Dec 08, 2017 | 21.32 | 22.39 | 21.04 | 22.30 | 3,086,047 | +1.05(+4.94%) |
Dec 07, 2017 | 21.23 | 21.46 | 20.93 | 21.25 | 2,238,546 | -0.10(-0.47%) |
Dec 06, 2017 | 21.79 | 21.83 | 21.27 | 21.35 | 2,012,242 | -0.38(-1.75%) |
Dec 05, 2017 | 21.93 | 22.21 | 21.33 | 21.73 | 2,859,297 | -0.23(-1.05%) |
Dec 04, 2017 | 21.96 | 22.19 | 21.96 | 21.96 | 2,721,936 | +0.14(+0.64%) |
Dec 01, 2017 | 21.90 | 22.10 | 21.05 | 21.82 | 4,965,738 | +0.00(+0.00%) |
Nov 30, 2017 | 22.38 | 22.77 | 21.69 | 21.82 | 8,647,326 | -0.31(-1.40%) |
Nov 29, 2017 | 22.08 | 23.00 | 22.05 | 22.13 | 4,241,992 | +0.21(+0.96%) |
Nov 28, 2017 | 21.74 | 22.08 | 21.43 | 21.92 | 2,670,010 | +0.16(+0.74%) |
Nov 27, 2017 | 21.96 | 21.01 | 21.76 | 2,974,917 | +0.54(+2.54%) | |
Nov 24, 2017 | 21.47 | 21.50 | 21.06 | 21.22 | 1,196,098 | -0.15(-0.70%) |
Nov 22, 2017 | 20.65 | 21.60 | 20.25 | 21.37 | 4,178,645 | -0.02(-0.09%) |
Nov 21, 2017 | 21.83 | 22.16 | 21.34 | 21.39 | 3,834,645 | -0.42(-1.93%) |
Nov 20, 2017 | 22.29 | 22.35 | 21.15 | 21.81 | 4,342,099 | -0.57(-2.55%) |
Nov 17, 2017 | 22.23 | 22.58 | 21.91 | 22.38 | 2,570,127 | -0.07(-0.31%) |
Nov 16, 2017 | 22.16 | 22.58 | 21.23 | 22.45 | 3,175,065 | +0.54(+2.46%) |
Nov 15, 2017 | 21.64 | 22.49 | 20.88 | 21.91 | 4,236,170 | +0.19(+0.87%) |
Nov 14, 2017 | 21.56 | 22.10 | 20.81 | 21.72 | 5,264,217 | -0.18(-0.82%) |
Nov 13, 2017 | 21.35 | 22.24 | 21.00 | 21.90 | 4,261,813 | +0.14(+0.64%) |
Nov 10, 2017 | 21.86 | 22.79 | 21.12 | 21.76 | 5,866,449 | -0.44(-1.98%) |
Nov 09, 2017 | 19.98 | 22.30 | 19.87 | 22.20 | 8,868,909 | +2.22(+11.11%) |
Nov 08, 2017 | 19.74 | 20.96 | 19.00 | 19.98 | 15,871,399 | -0.13(-0.65%) |
Nov 07, 2017 | 26.09 | 26.87 | 19.00 | 20.11 | 34,316,552 | -11.07(-35.50%) |
Nov 06, 2017 | 31.05 | 31.70 | 30.69 | 31.18 | 1,787,218 | +0.30(+0.97%) |
Nov 03, 2017 | 30.47 | 31.30 | 30.08 | 30.88 | 1,868,591 | +0.41(+1.35%) |
Nov 02, 2017 | 31.71 | 32.16 | 30.43 | 30.47 | 2,092,451 | -1.59(-4.96%) |
Nov 01, 2017 | 31.77 | 32.52 | 31.41 | 32.06 | 1,896,818 | +0.39(+1.23%) |
Oct 31, 2017 | 30.99 | 32.58 | 30.84 | 31.67 | 2,179,446 | +0.85(+2.76%) |
Oct 30, 2017 | 30.70 | 31.80 | 30.38 | 30.82 | 1,624,054 | +0.11(+0.36%) |
Oct 27, 2017 | 30.83 | 31.08 | 30.15 | 30.71 | 1,618,281 | -0.34(-1.10%) |
Oct 26, 2017 | 31.02 | 31.80 | 30.96 | 31.05 | 1,697,489 | -0.25(-0.80%) |
Oct 25, 2017 | 31.00 | 31.93 | 30.91 | 31.30 | 1,984,539 | +0.24(+0.77%) |
Oct 24, 2017 | 31.00 | 31.20 | 30.33 | 31.06 | 1,584,799 | +0.27(+0.88%) |
Oct 23, 2017 | 32.15 | 32.15 | 30.77 | 30.79 | 1,959,397 | -1.63(-5.03%) |
Oct 20, 2017 | 32.59 | 32.87 | 31.95 | 32.42 | 1,361,442 | -0.40(-1.22%) |
Oct 19, 2017 | 32.07 | 32.90 | 31.73 | 32.82 | 1,339,052 | +0.66(+2.05%) |
Oct 18, 2017 | 32.46 | 32.46 | 31.78 | 32.16 | 1,801,297 | -0.20(-0.62%) |
Oct 17, 2017 | 32.13 | 32.48 | 31.51 | 32.36 | 1,966,993 | +0.08(+0.25%) |
Oct 16, 2017 | 33.61 | 33.77 | 32.13 | 32.28 | 2,201,719 | -1.01(-3.03%) |
Oct 13, 2017 | 34.73 | 34.73 | 33.19 | 33.29 | 1,974,143 | -1.44(-4.15%) |
Oct 12, 2017 | 35.70 | 35.70 | 34.60 | 34.73 | 1,509,040 | -0.96(-2.69%) |
Oct 11, 2017 | 35.76 | 35.87 | 35.43 | 35.69 | 1,034,157 | -0.07(-0.20%) |
Oct 10, 2017 | 35.90 | 36.15 | 35.40 | 35.76 | 907,450 | +0.04(+0.11%) |
Oct 09, 2017 | 35.80 | 36.20 | 35.40 | 35.72 | 1,070,128 | -0.09(-0.25%) |
Oct 06, 2017 | 35.50 | 36.38 | 35.36 | 35.81 | 1,597,529 | +0.31(+0.87%) |
Oct 05, 2017 | 36.45 | 36.45 | 35.34 | 35.50 | 2,798,479 | -1.86(-4.98%) |
Oct 04, 2017 | 38.42 | 38.50 | 37.15 | 37.36 | 2,054,835 | -0.23(-0.61%) |
Oct 03, 2017 | 38.75 | 38.97 | 37.57 | 37.59 | 2,168,046 | -1.28(-3.29%) |
Oct 02, 2017 | 37.37 | 39.05 | 37.13 | 38.87 | 2,613,612 | +1.50(+4.01%) |
Sep 29, 2017 | 36.00 | 37.56 | 35.80 | 37.37 | 2,579,514 | +1.23(+3.40%) |
Sep 28, 2017 | 36.00 | 36.96 | 35.65 | 36.14 | 2,734,011 | +0.75(+2.12%) |
Sep 27, 2017 | 35.58 | 35.39 | 1,772,533 | +0.72(+2.08%) | ||
Sep 26, 2017 | 35.17 | 35.46 | 34.60 | 34.67 | 1,145,928 | -0.58(-1.65%) |
Sep 25, 2017 | 34.90 | 35.43 | 34.84 | 35.25 | 1,773,586 | +0.42(+1.21%) |
Sep 22, 2017 | 34.90 | 35.15 | 34.52 | 34.83 | 1,178,283 | -0.03(-0.09%) |
Sep 21, 2017 | 34.49 | 35.23 | 34.21 | 34.86 | 1,364,911 | +0.37(+1.07%) |
Sep 20, 2017 | 34.16 | 34.66 | 34.11 | 34.49 | 1,433,116 | +0.42(+1.23%) |
Sep 19, 2017 | 33.76 | 34.16 | 33.61 | 34.07 | 1,548,951 | +0.31(+0.92%) |
Sep 18, 2017 | 34.27 | 34.60 | 33.63 | 33.76 | 2,303,994 | -0.51(-1.49%) |
Sep 15, 2017 | 35.22 | 35.33 | 34.17 | 34.27 | 2,631,510 | -0.94(-2.67%) |
Sep 14, 2017 | 35.41 | 36.31 | 34.89 | 35.21 | 2,759,860 | -0.43(-1.21%) |
Sep 13, 2017 | 35.16 | 35.88 | 34.71 | 35.64 | 2,806,758 | -0.81(-2.22%) |
Sep 12, 2017 | 37.24 | 37.48 | 36.23 | 36.45 | 2,459,066 | -0.35(-0.95%) |
Sep 11, 2017 | 35.69 | 37.47 | 35.52 | 36.80 | 2,572,180 | +1.47(+4.16%) |
Sep 08, 2017 | 35.12 | 35.38 | 34.51 | 35.33 | 1,910,832 | +0.17(+0.48%) |
Sep 07, 2017 | 36.35 | 36.81 | 35.00 | 35.16 | 2,510,378 | -1.12(-3.09%) |
Sep 06, 2017 | 36.12 | 36.40 | 35.25 | 36.28 | 2,824,663 | +0.16(+0.44%) |
Sep 05, 2017 | 41.05 | 41.30 | 35.10 | 36.12 | 9,838,455 | -5.05(-12.27%) |
Sep 01, 2017 | 41.40 | 41.70 | 40.54 | 41.17 | 1,909,727 | +0.09(+0.22%) |
Aug 31, 2017 | 39.53 | 41.48 | 39.32 | 41.08 | 1,955,348 | +1.71(+4.34%) |
Aug 30, 2017 | 38.98 | 39.64 | 38.71 | 39.37 | 2,317,666 | +0.23(+0.59%) |
Aug 29, 2017 | 38.55 | 39.29 | 38.18 | 39.14 | 2,148,941 | +0.16(+0.41%) |
Aug 28, 2017 | 38.89 | 39.36 | 38.46 | 38.98 | 1,672,530 | -0.03(-0.08%) |
Aug 25, 2017 | 38.18 | 39.26 | 38.10 | 39.01 | 2,483,185 | +0.76(+1.99%) |
Aug 24, 2017 | 37.40 | 38.77 | 37.27 | 38.25 | 1,857,910 | +1.04(+2.79%) |
Aug 23, 2017 | 36.94 | 37.30 | 36.48 | 37.21 | 1,336,193 | +0.09(+0.24%) |
Aug 22, 2017 | 36.35 | 37.34 | 36.34 | 37.12 | 1,498,684 | +0.99(+2.74%) |
Aug 21, 2017 | 36.33 | 36.49 | 35.82 | 36.13 | 926,293 | -0.26(-0.71%) |
Aug 18, 2017 | 36.06 | 36.75 | 35.87 | 36.39 | 1,503,492 | +0.03(+0.08%) |
Aug 17, 2017 | 35.96 | 37.16 | 35.78 | 36.36 | 2,459,080 | +0.42(+1.17%) |
Aug 16, 2017 | 35.89 | 36.32 | 35.25 | 35.94 | 2,510,212 | +0.31(+0.87%) |
Aug 15, 2017 | 35.72 | 35.88 | 35.04 | 35.63 | 2,544,123 | -0.04(-0.11%) |
Aug 14, 2017 | 36.67 | 37.22 | 35.50 | 35.67 | 2,574,469 | -0.85(-2.33%) |
Aug 11, 2017 | 37.10 | 37.33 | 36.02 | 36.52 | 2,139,873 | -0.52(-1.40%) |
Aug 10, 2017 | 37.72 | 39.00 | 36.88 | 37.04 | 3,094,761 | -0.68(-1.80%) |
Aug 09, 2017 | 37.68 | 38.25 | 37.04 | 37.72 | 4,112,484 | -0.47(-1.23%) |
Aug 08, 2017 | 40.50 | 40.81 | 37.67 | 38.19 | 5,394,868 | -2.74(-6.69%) |
Aug 07, 2017 | 40.85 | 41.55 | 40.55 | 40.93 | 2,115,093 | -0.09(-0.22%) |
Aug 04, 2017 | 41.56 | 42.47 | 40.58 | 41.02 | 2,290,151 | -0.60(-1.44%) |
Aug 03, 2017 | 42.70 | 43.27 | 41.41 | 41.62 | 2,342,537 | -1.95(-4.48%) |
Aug 02, 2017 | 44.62 | 44.67 | 43.41 | 43.57 | 1,469,292 | -0.94(-2.11%) |