Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 26.28 | 26.28 | 26.28 | 0 | -0.31(-1.15%) | |
Aug 30, 2018 | 26.68 | 26.77 | 26.20 | 26.58 | 8,587 | -0.62(-2.28%) |
Aug 29, 2018 | 27.15 | 27.32 | 26.91 | 27.20 | 16,438 | -0.08(-0.29%) |
Aug 28, 2018 | 27.35 | 27.35 | 27.00 | 27.28 | 11,548 | -0.14(-0.51%) |
Aug 27, 2018 | 27.10 | 27.61 | 27.10 | 27.42 | 11,206 | +0.67(+2.50%) |
Aug 24, 2018 | 26.46 | 27.13 | 26.46 | 26.75 | 8,600 | +0.37(+1.40%) |
Aug 23, 2018 | 26.67 | 26.94 | 26.37 | 26.38 | 10,835 | -0.28(-1.03%) |
Aug 22, 2018 | 26.44 | 26.81 | 26.44 | 26.66 | 4,973 | +0.16(+0.58%) |
Aug 21, 2018 | 26.37 | 26.87 | 26.37 | 26.50 | 9,073 | +0.44(+1.68%) |
Aug 20, 2018 | 25.81 | 26.32 | 25.66 | 26.06 | 14,232 | +0.47(+1.85%) |
Aug 17, 2018 | 25.17 | 25.78 | 25.00 | 25.59 | 12,500 | +0.22(+0.88%) |
Aug 16, 2018 | 25.19 | 25.50 | 25.19 | 25.37 | 12,452 | +0.35(+1.39%) |
Aug 15, 2018 | 24.65 | 25.27 | 24.55 | 25.02 | 15,465 | -0.79(-3.06%) |
Aug 14, 2018 | 26.20 | 26.34 | 25.71 | 25.81 | 38,581 | -0.94(-3.51%) |
Aug 13, 2018 | 27.16 | 27.20 | 26.75 | 26.75 | 18,121 | -0.54(-1.98%) |
Aug 10, 2018 | 27.51 | 27.58 | 27.24 | 27.29 | 9,600 | -0.44(-1.59%) |
Aug 09, 2018 | 27.56 | 27.98 | 27.56 | 27.73 | 26,463 | +0.39(+1.43%) |
Aug 08, 2018 | 27.94 | 27.94 | 27.14 | 27.34 | 5,497 | -0.48(-1.71%) |
Aug 07, 2018 | 27.67 | 27.92 | 27.67 | 27.82 | 10,960 | +0.45(+1.63%) |
Aug 06, 2018 | 27.46 | 27.62 | 27.30 | 27.37 | 8,924 | -0.46(-1.65%) |
Aug 03, 2018 | 27.62 | 27.89 | 27.50 | 27.83 | 5,100 | -0.01(-0.04%) |
Aug 02, 2018 | 27.72 | 27.92 | 27.17 | 27.84 | 22,498 | -0.17(-0.61%) |
Aug 01, 2018 | 28.02 | 28.50 | 28.01 | 28.01 | 9,512 | -0.58(-2.03%) |
Jul 31, 2018 | 28.57 | 28.72 | 28.29 | 28.59 | 5,097 | -0.04(-0.13%) |
Jul 30, 2018 | 29.10 | 29.10 | 28.61 | 28.63 | 4,350 | -0.70(-2.39%) |
Jul 27, 2018 | 29.88 | 29.88 | 29.19 | 29.33 | 2,800 | -0.39(-1.31%) |
Jul 26, 2018 | 29.71 | 29.94 | 29.61 | 29.72 | 6,288 | -0.37(-1.23%) |
Jul 25, 2018 | 29.75 | 30.09 | 29.75 | 30.09 | 5,848 | +0.34(+1.15%) |
Jul 24, 2018 | 30.11 | 30.11 | 29.55 | 29.75 | 8,312 | +0.21(+0.73%) |
Jul 23, 2018 | 29.82 | 29.37 | 29.53 | 12,098 | -0.16(-0.54%) | |
Jul 20, 2018 | 29.61 | 30.00 | 29.60 | 29.69 | 4,779 | +0.31(+1.04%) |
Jul 19, 2018 | 29.57 | 29.88 | 29.38 | 29.38 | 6,032 | -0.41(-1.39%) |
Jul 18, 2018 | 29.99 | 29.99 | 29.68 | 29.80 | 6,837 | -0.20(-0.67%) |
Jul 17, 2018 | 29.40 | 30.00 | 29.40 | 30.00 | 1,477 | +0.39(+1.31%) |
Jul 16, 2018 | 30.00 | 30.00 | 29.61 | 29.61 | 2,400 | -0.15(-0.50%) |
Jul 13, 2018 | 29.85 | 29.76 | 29.76 | 2,212 | -0.08(-0.28%) | |
Jul 12, 2018 | 29.68 | 29.90 | 29.64 | 29.85 | 4,534 | +0.89(+3.06%) |
Jul 11, 2018 | 29.05 | 29.05 | 28.91 | 28.96 | 13,649 | -0.29(-0.99%) |
Jul 10, 2018 | 29.59 | 29.60 | 29.12 | 29.25 | 4,312 | -0.50(-1.68%) |
Jul 09, 2018 | 29.63 | 29.81 | 29.62 | 29.75 | 10,257 | +0.64(+2.22%) |
Jul 06, 2018 | 28.58 | 29.28 | 28.58 | 29.11 | 5,019 | +0.59(+2.05%) |
Jul 05, 2018 | 28.81 | 28.51 | 28.52 | 10,997 | -0.79(-2.70%) | |
Jul 03, 2018 | 29.31 | 29.31 | 29.31 | 0 | +0.37(+1.29%) | |
Jul 02, 2018 | 28.66 | 29.00 | 28.66 | 28.94 | 4,610 | -0.65(-2.21%) |
Jun 29, 2018 | 29.29 | 29.82 | 29.29 | 29.59 | 8,857 | +0.83(+2.88%) |
Jun 28, 2018 | 28.44 | 28.80 | 28.25 | 28.77 | 15,972 | +0.34(+1.20%) |
Jun 27, 2018 | 29.60 | 30.05 | 28.39 | 28.43 | 14,760 | -1.42(-4.75%) |
Jun 26, 2018 | 30.44 | 30.44 | 29.63 | 29.84 | 6,215 | +0.09(+0.30%) |
Jun 25, 2018 | 30.25 | 30.25 | 29.63 | 29.75 | 9,561 | -1.16(-3.75%) |
Jun 22, 2018 | 30.95 | 31.09 | 30.65 | 30.91 | 1,974 | +0.57(+1.88%) |
Jun 21, 2018 | 31.04 | 31.04 | 30.28 | 30.34 | 2,489 | -0.63(-2.04%) |
Jun 20, 2018 | 30.94 | 31.14 | 30.53 | 30.97 | 6,719 | +0.50(+1.65%) |
Jun 19, 2018 | 30.54 | 30.77 | 30.17 | 30.47 | 8,322 | -0.93(-2.96%) |
Jun 18, 2018 | 31.51 | 31.51 | 31.01 | 31.40 | 9,472 | -0.42(-1.32%) |
Jun 15, 2018 | 32.12 | 32.12 | 31.82 | 11,912 | -0.30(-0.93%) | |
Jun 14, 2018 | 32.10 | 32.37 | 32.10 | 32.12 | 4,010 | +0.05(+0.15%) |
Jun 13, 2018 | 32.41 | 32.48 | 32.00 | 32.07 | 7,233 | -0.17(-0.53%) |
Jun 12, 2018 | 31.95 | 32.37 | 31.94 | 32.24 | 6,943 | +0.47(+1.48%) |
Jun 11, 2018 | 31.93 | 32.00 | 31.65 | 31.77 | 7,431 | +0.22(+0.70%) |
Jun 08, 2018 | 31.19 | 31.55 | 31.19 | 31.55 | 6,630 | +0.00(+0.00%) |
Jun 07, 2018 | 31.19 | 31.55 | 31.19 | 31.55 | 9,850 | -0.30(-0.94%) |
Jun 06, 2018 | 31.93 | 31.96 | 31.53 | 31.85 | 7,473 | +0.25(+0.79%) |
Jun 05, 2018 | 31.53 | 31.99 | 31.50 | 31.60 | 3,849 | +0.14(+0.45%) |
Jun 04, 2018 | 31.00 | 31.46 | 31.00 | 31.46 | 5,167 | +0.50(+1.61%) |
Jun 01, 2018 | 30.60 | 30.96 | 30.60 | 30.96 | 8,358 | +0.57(+1.88%) |
May 31, 2018 | 30.19 | 30.47 | 30.00 | 30.39 | 5,820 | +0.17(+0.56%) |
May 30, 2018 | 29.91 | 30.22 | 29.59 | 30.22 | 3,086 | +0.62(+2.09%) |
May 29, 2018 | 28.96 | 29.97 | 28.92 | 29.60 | 17,709 | -0.39(-1.30%) |
May 25, 2018 | 29.99 | 29.99 | 29.99 | 0 | -0.02(-0.07%) | |
May 24, 2018 | 30.07 | 30.25 | 29.84 | 30.01 | 3,144 | -0.22(-0.74%) |
May 23, 2018 | 29.75 | 30.23 | 29.61 | 30.23 | 3,318 | +0.20(+0.68%) |
May 22, 2018 | 29.95 | 30.25 | 29.95 | 30.03 | 24,659 | +0.08(+0.27%) |
May 21, 2018 | 30.41 | 30.43 | 29.80 | 29.95 | 18,127 | +0.21(+0.71%) |
May 18, 2018 | 30.13 | 30.23 | 29.74 | 29.74 | 3,688 | -0.45(-1.50%) |
May 17, 2018 | 30.20 | 30.38 | 29.97 | 30.19 | 7,019 | -0.05(-0.16%) |
May 16, 2018 | 30.20 | 30.26 | 30.16 | 30.24 | 5,127 | +0.29(+0.97%) |
May 15, 2018 | 30.05 | 30.05 | 29.64 | 29.95 | 7,096 | -0.63(-2.06%) |
May 14, 2018 | 30.26 | 30.60 | 30.19 | 30.58 | 9,465 | +0.38(+1.26%) |
May 11, 2018 | 30.27 | 30.32 | 30.00 | 30.20 | 13,054 | -0.21(-0.69%) |
May 10, 2018 | 29.98 | 30.63 | 29.98 | 30.41 | 18,615 | +0.65(+2.18%) |
May 09, 2018 | 29.50 | 29.86 | 29.36 | 29.76 | 15,502 | -0.24(-0.80%) |
May 08, 2018 | 29.96 | 30.00 | 29.68 | 30.00 | 9,073 | +0.36(+1.21%) |
May 07, 2018 | 29.04 | 29.64 | 28.94 | 29.64 | 3,925 | +0.43(+1.47%) |
May 04, 2018 | 29.07 | 29.21 | 28.85 | 29.21 | 12,560 | +0.17(+0.57%) |
May 03, 2018 | 29.24 | 29.28 | 28.60 | 29.04 | 15,957 | -0.00(-0.00%) |
May 02, 2018 | 29.20 | 29.37 | 28.93 | 29.05 | 6,119 | -0.33(-1.14%) |
May 01, 2018 | 29.06 | 29.55 | 28.80 | 29.38 | 24,624 | +0.21(+0.73%) |
Apr 30, 2018 | 29.25 | 29.31 | 29.09 | 29.17 | 2,520 | +0.43(+1.49%) |
Apr 27, 2018 | 29.00 | 29.00 | 28.57 | 28.74 | 7,303 | +0.13(+0.46%) |
Apr 26, 2018 | 28.23 | 28.64 | 28.12 | 28.61 | 17,001 | +0.18(+0.63%) |
Apr 25, 2018 | 28.65 | 28.68 | 28.03 | 28.43 | 9,568 | -0.38(-1.32%) |
Apr 24, 2018 | 29.56 | 29.65 | 28.75 | 28.81 | 7,028 | -0.29(-1.01%) |
Apr 23, 2018 | 29.21 | 29.35 | 29.00 | 29.10 | 5,512 | -0.17(-0.57%) |
Apr 20, 2018 | 29.54 | 29.54 | 29.12 | 29.27 | 7,260 | -0.41(-1.38%) |
Apr 19, 2018 | 29.76 | 29.76 | 29.45 | 29.68 | 5,046 | +0.01(+0.02%) |
Apr 18, 2018 | 30.06 | 30.06 | 29.52 | 29.67 | 4,304 | -0.29(-0.96%) |
Apr 17, 2018 | 29.79 | 29.96 | 29.51 | 29.96 | 20,199 | +0.37(+1.25%) |
Apr 16, 2018 | 29.46 | 29.73 | 29.29 | 29.59 | 11,299 | +0.09(+0.31%) |
Apr 13, 2018 | 30.18 | 30.18 | 29.50 | 29.50 | 4,316 | -0.86(-2.83%) |
Apr 12, 2018 | 30.20 | 30.46 | 30.16 | 30.36 | 13,628 | -0.07(-0.23%) |
Apr 11, 2018 | 30.60 | 30.69 | 30.43 | 30.43 | 3,425 | -0.33(-1.07%) |
Apr 10, 2018 | 30.73 | 30.77 | 30.21 | 30.76 | 10,354 | +0.80(+2.65%) |
Apr 09, 2018 | 29.85 | 30.37 | 29.61 | 29.96 | 11,687 | +0.72(+2.47%) |
Apr 06, 2018 | 29.62 | 29.97 | 29.24 | 29.24 | 1,969 | -0.72(-2.39%) |
Apr 05, 2018 | 30.30 | 30.30 | 29.89 | 29.96 | 8,651 | +0.03(+0.09%) |
Apr 04, 2018 | 29.04 | 29.93 | 29.00 | 29.93 | 6,605 | +0.13(+0.45%) |
Apr 03, 2018 | 29.95 | 30.10 | 29.62 | 29.80 | 17,410 | +0.21(+0.71%) |
Apr 02, 2018 | 30.09 | 30.49 | 29.30 | 29.59 | 13,306 | -0.88(-2.88%) |
Mar 29, 2018 | 30.47 | 30.47 | 30.47 | 0 | +0.79(+2.65%) | |
Mar 28, 2018 | 29.93 | 30.18 | 29.40 | 29.68 | 17,409 | -0.59(-1.95%) |
Mar 27, 2018 | 31.96 | 31.96 | 30.20 | 30.27 | 16,805 | -1.29(-4.10%) |
Mar 26, 2018 | 31.40 | 31.56 | 30.82 | 31.56 | 18,432 | +1.14(+3.76%) |
Mar 23, 2018 | 31.00 | 31.05 | 30.41 | 30.42 | 30,354 | -0.67(-2.16%) |
Mar 22, 2018 | 31.97 | 32.23 | 31.06 | 31.09 | 43,072 | -1.77(-5.39%) |
Mar 21, 2018 | 32.95 | 33.14 | 32.77 | 32.86 | 7,471 | -0.35(-1.04%) |
Mar 20, 2018 | 32.89 | 33.30 | 32.89 | 33.21 | 11,478 | +0.63(+1.92%) |
Mar 19, 2018 | 32.97 | 32.97 | 32.36 | 32.58 | 13,241 | -0.44(-1.33%) |
Mar 16, 2018 | 32.90 | 33.03 | 32.76 | 33.02 | 16,662 | +0.07(+0.21%) |
Mar 15, 2018 | 32.99 | 33.18 | 32.81 | 32.95 | 8,970 | +0.03(+0.08%) |
Mar 14, 2018 | 32.68 | 33.03 | 32.57 | 32.92 | 12,801 | +0.49(+1.52%) |
Mar 13, 2018 | 33.06 | 33.17 | 32.38 | 32.43 | 11,942 | -0.48(-1.46%) |
Mar 12, 2018 | 33.19 | 33.30 | 32.80 | 32.91 | 16,677 | -0.28(-0.84%) |
Mar 09, 2018 | 32.80 | 33.19 | 32.77 | 33.19 | 9,665 | +0.61(+1.87%) |
Mar 08, 2018 | 32.55 | 32.81 | 32.30 | 32.58 | 10,022 | +0.58(+1.81%) |
Mar 07, 2018 | 31.74 | 32.01 | 31.74 | 32.00 | 10,278 | -0.18(-0.56%) |
Mar 06, 2018 | 32.66 | 32.66 | 31.86 | 32.18 | 9,398 | +0.43(+1.35%) |
Mar 05, 2018 | 31.20 | 31.94 | 31.20 | 31.75 | 6,069 | +0.15(+0.47%) |
Mar 02, 2018 | 31.00 | 31.81 | 30.59 | 31.60 | 13,002 | +0.40(+1.28%) |
Mar 01, 2018 | 31.63 | 31.80 | 31.04 | 31.20 | 18,262 | -0.04(-0.13%) |
Feb 28, 2018 | 31.64 | 31.64 | 31.24 | 31.24 | 6,213 | -0.07(-0.22%) |
Feb 27, 2018 | 32.16 | 32.16 | 31.29 | 31.31 | 14,746 | -0.88(-2.73%) |
Feb 26, 2018 | 32.66 | 32.78 | 32.09 | 32.19 | 9,342 | -0.27(-0.83%) |
Feb 23, 2018 | 31.84 | 32.46 | 31.84 | 32.46 | 9,486 | +0.87(+2.74%) |
Feb 22, 2018 | 31.98 | 31.59 | 31.59 | 6,416 | -0.39(-1.21%) | |
Feb 21, 2018 | 31.99 | 32.32 | 31.68 | 31.98 | 17,576 | +0.39(+1.23%) |
Feb 20, 2018 | 31.32 | 31.80 | 31.32 | 31.59 | 9,999 | +0.12(+0.38%) |
Feb 16, 2018 | 31.47 | 31.47 | 31.47 | 0 | -0.38(-1.19%) | |
Feb 15, 2018 | 31.65 | 32.18 | 31.50 | 31.85 | 13,407 | +0.59(+1.89%) |
Feb 14, 2018 | 30.29 | 31.38 | 30.29 | 31.26 | 18,099 | +1.00(+3.30%) |
Feb 13, 2018 | 29.66 | 30.38 | 29.66 | 30.26 | 8,480 | +0.85(+2.89%) |
Feb 12, 2018 | 29.10 | 29.65 | 29.00 | 29.41 | 10,842 | +0.18(+0.62%) |
Feb 09, 2018 | 28.69 | 29.25 | 27.80 | 29.23 | 38,828 | +0.40(+1.38%) |
Feb 08, 2018 | 29.84 | 28.98 | 28.83 | 22,951 | -1.01(-3.38%) | |
Feb 07, 2018 | 30.20 | 30.43 | 29.81 | 29.84 | 14,455 | -0.89(-2.90%) |
Feb 06, 2018 | 29.53 | 30.99 | 29.31 | 30.73 | 58,643 | +0.22(+0.72%) |
Feb 05, 2018 | 31.04 | 31.47 | 30.50 | 30.51 | 21,221 | -0.84(-2.68%) |
Feb 02, 2018 | 32.07 | 32.09 | 31.53 | 31.35 | 25,126 | -0.83(-2.59%) |
Feb 01, 2018 | 32.48 | 32.62 | 32.07 | 32.18 | 16,034 | -0.62(-1.88%) |
Jan 31, 2018 | 32.78 | 33.69 | 32.60 | 32.80 | 17,623 | +0.44(+1.36%) |
Jan 30, 2018 | 32.83 | 32.83 | 32.08 | 32.36 | 44,175 | -0.73(-2.21%) |
Jan 29, 2018 | 33.52 | 33.52 | 33.00 | 33.09 | 43,455 | -0.99(-2.90%) |
Jan 26, 2018 | 33.70 | 34.11 | 33.70 | 34.08 | 23,548 | +0.40(+1.19%) |
Jan 25, 2018 | 33.46 | 33.75 | 33.25 | 33.68 | 5,729 | +0.07(+0.20%) |
Jan 24, 2018 | 33.67 | 34.06 | 33.21 | 33.61 | 28,631 | -0.07(-0.21%) |
Jan 23, 2018 | 33.74 | 33.74 | 33.38 | 33.68 | 23,847 | +0.10(+0.30%) |
Jan 22, 2018 | 33.58 | 33.59 | 33.44 | 33.58 | 17,317 | +0.19(+0.57%) |
Jan 19, 2018 | 33.28 | 33.45 | 33.22 | 33.39 | 11,638 | +0.46(+1.40%) |
Jan 18, 2018 | 33.10 | 32.65 | 32.93 | 21,702 | -0.17(-0.51%) | |
Jan 17, 2018 | 32.73 | 33.22 | 32.52 | 33.10 | 30,057 | +0.47(+1.44%) |
Jan 16, 2018 | 33.21 | 33.28 | 32.53 | 32.63 | 41,551 | -0.49(-1.48%) |
Jan 12, 2018 | 33.12 | 33.12 | 33.12 | 0 | +0.31(+0.94%) | |
Jan 11, 2018 | 32.86 | 32.86 | 32.61 | 32.81 | 10,791 | +0.15(+0.46%) |
Jan 10, 2018 | 32.55 | 32.66 | 15,607 | -0.34(-1.02%) | ||
Jan 09, 2018 | 33.00 | 33.06 | 32.78 | 33.00 | 11,535 | +0.08(+0.24%) |
Jan 08, 2018 | 32.68 | 33.00 | 32.55 | 32.92 | 50,249 | +0.37(+1.14%) |
Jan 05, 2018 | 32.51 | 32.59 | 32.38 | 32.55 | 27,171 | +0.22(+0.68%) |
Jan 04, 2018 | 32.30 | 32.44 | 32.15 | 32.33 | 27,921 | +0.36(+1.13%) |
Jan 03, 2018 | 31.58 | 32.27 | 31.58 | 31.97 | 23,622 | +0.38(+1.20%) |
Jan 02, 2018 | 31.02 | 31.60 | 31.02 | 31.59 | 11,063 | +0.70(+2.27%) |
Dec 29, 2017 | 30.89 | 30.89 | 30.89 | 0 | +0.17(+0.55%) | |
Dec 28, 2017 | 31.13 | 31.13 | 30.66 | 30.72 | 7,471 | -0.46(-1.48%) |
Dec 27, 2017 | 31.38 | 31.38 | 31.07 | 31.18 | 6,682 | +0.02(+0.06%) |
Dec 26, 2017 | 31.45 | 31.45 | 31.07 | 31.16 | 4,747 | -0.23(-0.72%) |
Dec 22, 2017 | 31.61 | 31.61 | 31.30 | 31.39 | 9,841 | -0.02(-0.08%) |
Dec 21, 2017 | 31.02 | 31.58 | 31.02 | 31.41 | 14,650 | +0.71(+2.31%) |
Dec 20, 2017 | 30.98 | 30.98 | 30.49 | 30.70 | 7,376 | -0.11(-0.36%) |
Dec 19, 2017 | 30.73 | 30.99 | 30.66 | 30.81 | 24,005 | +0.08(+0.26%) |
Dec 18, 2017 | 30.39 | 30.76 | 30.24 | 30.73 | 15,069 | +0.61(+2.03%) |
Dec 15, 2017 | 30.22 | 30.38 | 30.07 | 30.12 | 11,315 | +0.05(+0.17%) |
Dec 14, 2017 | 30.44 | 30.44 | 30.00 | 30.07 | 8,073 | -0.38(-1.25%) |
Dec 13, 2017 | 30.13 | 30.46 | 30.13 | 30.45 | 14,515 | +0.70(+2.35%) |
Dec 12, 2017 | 30.05 | 30.05 | 29.65 | 29.75 | 16,092 | -0.62(-2.04%) |
Dec 11, 2017 | 30.19 | 30.39 | 30.07 | 30.37 | 10,360 | +0.52(+1.75%) |
Dec 08, 2017 | 29.90 | 30.48 | 29.76 | 29.85 | 17,595 | +0.62(+2.12%) |
Dec 07, 2017 | 28.91 | 29.34 | 28.91 | 29.23 | 9,596 | +0.50(+1.73%) |
Dec 06, 2017 | 28.63 | 28.83 | 28.51 | 28.73 | 13,537 | -0.68(-2.31%) |
Dec 05, 2017 | 29.49 | 29.55 | 29.02 | 29.41 | 11,031 | -0.33(-1.10%) |
Dec 04, 2017 | 30.21 | 30.21 | 29.52 | 29.74 | 20,294 | -0.15(-0.51%) |
Dec 01, 2017 | 29.99 | 30.10 | 29.80 | 29.89 | 7,214 | -0.32(-1.07%) |
Nov 30, 2017 | 30.58 | 30.58 | 30.12 | 30.21 | 20,862 | -0.29(-0.94%) |
Nov 29, 2017 | 31.13 | 31.14 | 30.10 | 30.50 | 23,817 | -0.73(-2.34%) |
Nov 28, 2017 | 31.26 | 31.44 | 31.00 | 31.23 | 8,004 | -0.02(-0.05%) |
Nov 27, 2017 | 31.94 | 31.94 | 31.18 | 31.25 | 33,115 | -0.93(-2.90%) |
Nov 24, 2017 | 32.47 | 32.47 | 32.02 | 32.18 | 20,637 | -0.50(-1.53%) |
Nov 22, 2017 | 32.77 | 32.77 | 32.38 | 32.68 | 21,831 | +0.26(+0.79%) |
Nov 21, 2017 | 32.54 | 32.82 | 32.42 | 32.42 | 56,673 | +0.34(+1.08%) |
Nov 20, 2017 | 31.82 | 32.13 | 31.82 | 32.08 | 30,903 | +0.79(+2.51%) |
Nov 17, 2017 | 31.39 | 31.67 | 31.29 | 31.29 | 14,707 | -0.11(-0.35%) |
Nov 16, 2017 | 31.25 | 31.55 | 31.13 | 31.40 | 12,708 | +0.62(+2.01%) |
Nov 15, 2017 | 30.48 | 30.89 | 30.18 | 30.78 | 11,668 | -0.12(-0.39%) |
Nov 14, 2017 | 31.09 | 31.17 | 30.74 | 30.90 | 14,313 | -0.54(-1.72%) |
Nov 13, 2017 | 31.14 | 31.46 | 31.07 | 31.44 | 19,519 | +0.46(+1.50%) |
Nov 10, 2017 | 31.14 | 31.15 | 30.90 | 30.98 | 6,980 | +0.04(+0.13%) |
Nov 09, 2017 | 31.07 | 31.11 | 30.70 | 30.93 | 9,669 | +0.04(+0.14%) |
Nov 08, 2017 | 30.56 | 30.99 | 30.48 | 30.89 | 4,673 | +0.32(+1.05%) |
Nov 07, 2017 | 30.60 | 30.75 | 30.35 | 30.57 | 17,253 | -0.10(-0.33%) |
Nov 06, 2017 | 30.47 | 30.82 | 30.47 | 30.67 | 13,794 | +0.58(+1.92%) |
Nov 03, 2017 | 30.00 | 30.09 | 29.92 | 30.09 | 2,638 | +0.27(+0.92%) |
Nov 02, 2017 | 29.99 | 29.99 | 29.68 | 29.82 | 4,839 | -0.14(-0.47%) |
Nov 01, 2017 | 29.92 | 30.09 | 29.90 | 29.96 | 6,839 | +0.47(+1.59%) |
Oct 31, 2017 | 28.97 | 29.49 | 28.97 | 29.49 | 8,413 | +0.48(+1.66%) |
Oct 30, 2017 | 29.00 | 29.20 | 28.95 | 29.01 | 5,948 | +0.04(+0.14%) |
Oct 27, 2017 | 29.22 | 29.22 | 28.52 | 28.97 | 9,219 | -0.23(-0.79%) |
Oct 26, 2017 | 29.42 | 29.42 | 28.55 | 29.20 | 9,369 | +0.10(+0.34%) |
Oct 25, 2017 | 29.58 | 29.91 | 29.00 | 29.10 | 16,153 | -0.45(-1.52%) |
Oct 24, 2017 | 29.66 | 29.70 | 29.52 | 29.55 | 3,522 | -0.28(-0.94%) |
Oct 23, 2017 | 29.86 | 29.97 | 29.76 | 29.83 | 14,512 | +0.01(+0.03%) |
Oct 20, 2017 | 29.88 | 29.99 | 29.71 | 29.82 | 14,993 | +0.39(+1.34%) |
Oct 19, 2017 | 29.86 | 29.86 | 29.25 | 29.43 | 21,526 | -0.82(-2.72%) |
Oct 18, 2017 | 30.20 | 30.30 | 30.00 | 30.25 | 7,624 | +0.03(+0.10%) |
Oct 17, 2017 | 30.35 | 30.35 | 30.16 | 30.22 | 5,239 | -0.26(-0.85%) |
Oct 16, 2017 | 30.43 | 30.48 | 30.33 | 30.48 | 14,518 | +0.27(+0.89%) |
Oct 13, 2017 | 29.93 | 30.29 | 29.89 | 30.21 | 16,811 | +0.64(+2.16%) |
Oct 12, 2017 | 29.62 | 29.65 | 29.55 | 29.57 | 3,376 | -0.10(-0.34%) |
Oct 11, 2017 | 29.58 | 29.67 | 29.37 | 29.67 | 13,319 | -0.29(-0.97%) |
Oct 10, 2017 | 29.98 | 29.99 | 29.91 | 29.96 | 8,629 | +0.35(+1.18%) |
Oct 09, 2017 | 29.75 | 29.75 | 29.56 | 29.61 | 9,168 | +0.03(+0.10%) |
Oct 06, 2017 | 29.26 | 29.63 | 29.26 | 29.58 | 9,073 | +0.35(+1.19%) |
Oct 05, 2017 | 29.30 | 29.39 | 29.06 | 29.23 | 8,219 | +0.07(+0.25%) |
Oct 04, 2017 | 29.24 | 29.33 | 29.05 | 29.16 | 5,409 | -0.09(-0.31%) |
Oct 03, 2017 | 29.14 | 29.34 | 29.03 | 29.25 | 10,013 | +0.50(+1.74%) |
Oct 02, 2017 | 28.64 | 28.97 | 28.45 | 28.75 | 8,709 | +0.01(+0.03%) |
Sep 29, 2017 | 28.40 | 28.74 | 28.40 | 28.74 | 6,560 | +0.44(+1.55%) |
Sep 28, 2017 | 28.13 | 28.32 | 27.94 | 28.30 | 7,168 | -0.09(-0.32%) |
Sep 27, 2017 | 28.38 | 28.40 | 28.24 | 28.39 | 15,031 | +0.41(+1.47%) |
Sep 26, 2017 | 27.87 | 28.15 | 27.87 | 27.98 | 3,518 | +0.21(+0.77%) |
Sep 25, 2017 | 28.20 | 28.20 | 27.50 | 27.77 | 7,102 | -0.92(-3.22%) |
Sep 22, 2017 | 28.50 | 28.69 | 28.32 | 28.69 | 9,521 | +0.01(+0.02%) |
Sep 21, 2017 | 28.83 | 28.83 | 28.54 | 28.68 | 2,727 | +0.08(+0.29%) |
Sep 20, 2017 | 28.90 | 28.96 | 28.60 | 28.60 | 4,201 | -0.14(-0.50%) |
Sep 19, 2017 | 28.95 | 28.95 | 28.63 | 28.74 | 4,389 | -0.04(-0.13%) |
Sep 18, 2017 | 28.74 | 28.83 | 28.64 | 28.78 | 8,923 | +0.19(+0.67%) |
Sep 15, 2017 | 28.41 | 28.59 | 28.25 | 28.59 | 3,992 | +0.19(+0.66%) |
Sep 14, 2017 | 28.35 | 28.40 | 28.29 | 28.40 | 5,996 | +0.09(+0.32%) |
Sep 13, 2017 | 28.40 | 28.48 | 28.24 | 28.31 | 4,301 | -0.04(-0.16%) |
Sep 12, 2017 | 28.29 | 28.38 | 28.29 | 28.35 | 1,727 | +0.14(+0.51%) |
Sep 11, 2017 | 27.89 | 28.21 | 27.84 | 28.21 | 8,442 | +0.37(+1.31%) |
Sep 08, 2017 | 28.00 | 28.00 | 27.84 | 27.84 | 2,394 | -0.15(-0.54%) |
Sep 07, 2017 | 28.08 | 27.79 | 28.00 | 2,679 | +0.21(+0.74%) | |
Sep 06, 2017 | 27.63 | 27.79 | 27.61 | 27.79 | 4,553 | +0.42(+1.54%) |
Sep 05, 2017 | 27.42 | 27.65 | 27.29 | 27.37 | 4,863 | -0.07(-0.26%) |