Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 34.25 | 34.25 | 34.25 | 0 | +1.20(+3.63%) | |
Aug 30, 2018 | 33.90 | 33.90 | 32.56 | 33.05 | 69,235 | -0.98(-2.89%) |
Aug 29, 2018 | 33.43 | 34.12 | 33.37 | 34.03 | 56,291 | +0.57(+1.70%) |
Aug 28, 2018 | 33.37 | 33.86 | 33.14 | 33.46 | 35,722 | +0.17(+0.52%) |
Aug 27, 2018 | 33.37 | 33.70 | 33.08 | 33.29 | 58,745 | +0.09(+0.26%) |
Aug 24, 2018 | 32.83 | 33.79 | 32.72 | 33.20 | 77,162 | +0.37(+1.13%) |
Aug 23, 2018 | 33.62 | 33.82 | 32.62 | 32.83 | 60,049 | -0.92(-2.74%) |
Aug 22, 2018 | 33.56 | 34.03 | 33.28 | 33.76 | 50,958 | +0.07(+0.21%) |
Aug 21, 2018 | 33.11 | 33.98 | 33.11 | 33.69 | 65,152 | +0.56(+1.70%) |
Aug 20, 2018 | 33.03 | 33.56 | 32.98 | 33.12 | 46,435 | +0.21(+0.63%) |
Aug 17, 2018 | 32.66 | 33.02 | 32.24 | 32.92 | 56,454 | +0.28(+0.85%) |
Aug 16, 2018 | 32.26 | 33.05 | 32.22 | 32.64 | 53,613 | +0.14(+0.43%) |
Aug 15, 2018 | 33.50 | 33.50 | 32.26 | 32.50 | 101,747 | -1.23(-3.64%) |
Aug 14, 2018 | 34.40 | 34.45 | 33.26 | 33.73 | 80,435 | -0.07(-0.20%) |
Aug 13, 2018 | 34.27 | 34.62 | 33.67 | 33.80 | 69,491 | -0.59(-1.71%) |
Aug 10, 2018 | 34.24 | 35.46 | 34.08 | 34.39 | 72,766 | -0.08(-0.23%) |
Aug 09, 2018 | 34.43 | 34.93 | 33.95 | 34.46 | 44,317 | -0.07(-0.20%) |
Aug 08, 2018 | 35.01 | 35.66 | 34.17 | 34.53 | 73,657 | -0.60(-1.70%) |
Aug 07, 2018 | 35.57 | 36.65 | 35.05 | 35.13 | 74,075 | -0.51(-1.43%) |
Aug 06, 2018 | 35.50 | 36.50 | 35.35 | 35.64 | 74,848 | +0.11(+0.32%) |
Aug 03, 2018 | 34.87 | 36.35 | 34.62 | 35.53 | 70,452 | -0.38(-1.06%) |
Aug 02, 2018 | 35.95 | 36.63 | 35.41 | 35.91 | 65,164 | -0.28(-0.76%) |
Aug 01, 2018 | 36.71 | 37.09 | 35.48 | 36.18 | 70,356 | -0.52(-1.41%) |
Jul 31, 2018 | 36.66 | 37.34 | 36.17 | 36.70 | 59,481 | +0.17(+0.47%) |
Jul 30, 2018 | 35.81 | 37.30 | 35.74 | 36.53 | 82,938 | +0.45(+1.25%) |
Jul 27, 2018 | 36.55 | 36.69 | 35.71 | 36.08 | 56,339 | -0.45(-1.23%) |
Jul 26, 2018 | 35.46 | 36.82 | 35.16 | 36.53 | 108,594 | +1.03(+2.90%) |
Jul 25, 2018 | 35.31 | 35.69 | 34.97 | 35.50 | 48,464 | +0.16(+0.44%) |
Jul 24, 2018 | 34.05 | 35.63 | 34.05 | 35.35 | 109,424 | +1.54(+4.55%) |
Jul 23, 2018 | 33.56 | 34.32 | 33.24 | 33.81 | 33,110 | +0.29(+0.85%) |
Jul 20, 2018 | 33.28 | 33.87 | 33.16 | 33.52 | 35,298 | +0.23(+0.70%) |
Jul 19, 2018 | 33.51 | 33.51 | 32.66 | 33.29 | 157,267 | -0.33(-0.98%) |
Jul 18, 2018 | 33.55 | 33.87 | 32.97 | 33.62 | 43,850 | +0.57(+1.73%) |
Jul 17, 2018 | 32.74 | 33.44 | 32.74 | 33.05 | 32,662 | +0.22(+0.68%) |
Jul 16, 2018 | 32.83 | 32.98 | 32.45 | 32.82 | 60,107 | +0.00(+0.00%) |
Jul 13, 2018 | 32.56 | 33.07 | 32.55 | 32.82 | 42,646 | -0.02(-0.05%) |
Jul 12, 2018 | 32.78 | 32.51 | 32.84 | 45,321 | +0.06(+0.18%) | |
Jul 11, 2018 | 33.16 | 33.71 | 32.59 | 32.78 | 58,414 | -0.57(-1.71%) |
Jul 10, 2018 | 33.40 | 34.11 | 33.11 | 33.35 | 33,049 | -0.06(-0.18%) |
Jul 09, 2018 | 33.32 | 33.84 | 33.25 | 33.41 | 44,866 | +0.17(+0.52%) |
Jul 06, 2018 | 32.90 | 33.50 | 32.89 | 33.24 | 39,860 | +0.30(+0.92%) |
Jul 05, 2018 | 32.34 | 33.05 | 32.18 | 32.93 | 54,502 | +0.70(+2.17%) |
Jul 03, 2018 | 32.23 | 32.23 | 32.23 | 0 | +0.06(+0.19%) | |
Jul 02, 2018 | 31.67 | 32.32 | 31.53 | 32.17 | 77,683 | +0.41(+1.31%) |
Jun 29, 2018 | 31.93 | 32.42 | 31.59 | 31.76 | 45,043 | -0.06(-0.19%) |
Jun 28, 2018 | 32.10 | 32.41 | 31.55 | 31.82 | 52,428 | -0.35(-1.10%) |
Jun 27, 2018 | 32.49 | 33.05 | 32.10 | 32.17 | 38,156 | -0.41(-1.25%) |
Jun 26, 2018 | 32.41 | 32.74 | 31.98 | 32.58 | 43,383 | +0.16(+0.51%) |
Jun 25, 2018 | 33.44 | 33.44 | 32.02 | 32.42 | 84,653 | -1.12(-3.33%) |
Jun 22, 2018 | 32.80 | 33.73 | 32.69 | 33.53 | 205,945 | +0.92(+2.81%) |
Jun 21, 2018 | 33.95 | 33.95 | 32.58 | 32.61 | 87,835 | -1.48(-4.34%) |
Jun 20, 2018 | 34.33 | 34.55 | 34.00 | 34.09 | 84,199 | -0.11(-0.33%) |
Jun 19, 2018 | 34.39 | 34.84 | 32.86 | 34.20 | 104,677 | -0.41(-1.17%) |
Jun 18, 2018 | 34.09 | 35.16 | 34.00 | 34.61 | 83,776 | +0.41(+1.21%) |
Jun 15, 2018 | 34.29 | 34.29 | 34.20 | 176,937 | -0.09(-0.28%) | |
Jun 14, 2018 | 34.33 | 34.40 | 33.69 | 34.29 | 119,562 | +0.06(+0.18%) |
Jun 13, 2018 | 34.97 | 34.97 | 33.92 | 34.23 | 68,953 | -0.29(-0.85%) |
Jun 12, 2018 | 35.50 | 35.67 | 33.96 | 34.52 | 108,551 | -0.99(-2.78%) |
Jun 11, 2018 | 36.31 | 36.61 | 35.30 | 35.51 | 112,005 | -0.73(-2.03%) |
Jun 08, 2018 | 37.21 | 37.45 | 35.95 | 36.24 | 126,131 | -1.18(-3.14%) |
Jun 07, 2018 | 37.60 | 38.12 | 37.38 | 37.42 | 86,615 | -0.17(-0.46%) |
Jun 06, 2018 | 37.63 | 37.68 | 36.81 | 37.59 | 96,557 | +0.00(+0.00%) |
Jun 05, 2018 | 36.75 | 37.62 | 36.31 | 37.59 | 87,835 | +0.93(+2.55%) |
Jun 04, 2018 | 37.36 | 37.36 | 36.35 | 36.66 | 95,825 | -0.65(-1.74%) |
Jun 01, 2018 | 36.87 | 37.84 | 36.63 | 37.31 | 71,828 | +0.50(+1.36%) |
May 31, 2018 | 36.75 | 37.29 | 36.49 | 36.81 | 61,429 | +0.18(+0.50%) |
May 30, 2018 | 35.19 | 37.41 | 35.19 | 36.62 | 101,419 | +1.53(+4.36%) |
May 29, 2018 | 35.19 | 35.37 | 34.16 | 35.09 | 154,830 | -0.38(-1.07%) |
May 25, 2018 | 35.47 | 35.47 | 35.47 | 0 | +0.18(+0.51%) | |
May 24, 2018 | 35.75 | 36.07 | 35.03 | 35.29 | 92,842 | -0.40(-1.13%) |
May 23, 2018 | 35.95 | 36.24 | 35.24 | 35.70 | 91,224 | -0.43(-1.19%) |
May 22, 2018 | 35.69 | 36.51 | 34.82 | 36.13 | 63,165 | +0.48(+1.35%) |
May 21, 2018 | 35.59 | 35.99 | 35.17 | 35.64 | 47,463 | +0.05(+0.14%) |
May 18, 2018 | 35.49 | 35.76 | 35.29 | 35.59 | 63,686 | +0.11(+0.32%) |
May 17, 2018 | 34.91 | 35.59 | 34.89 | 35.48 | 76,808 | +0.58(+1.68%) |
May 16, 2018 | 34.19 | 35.41 | 34.19 | 34.90 | 106,229 | +0.71(+2.06%) |
May 15, 2018 | 33.81 | 34.34 | 33.12 | 34.19 | 62,022 | +0.32(+0.94%) |
May 14, 2018 | 34.27 | 34.27 | 33.62 | 33.87 | 47,062 | -0.40(-1.18%) |
May 11, 2018 | 34.05 | 35.02 | 33.97 | 34.28 | 83,695 | +0.50(+1.48%) |
May 10, 2018 | 33.19 | 34.20 | 33.19 | 33.78 | 79,107 | +0.70(+2.11%) |
May 09, 2018 | 33.61 | 33.76 | 32.88 | 33.08 | 61,554 | -0.53(-1.59%) |
May 08, 2018 | 33.43 | 34.12 | 33.19 | 33.62 | 99,298 | -0.02(-0.05%) |
May 07, 2018 | 34.54 | 34.66 | 32.94 | 33.63 | 131,026 | -0.91(-2.64%) |
May 04, 2018 | 33.33 | 35.93 | 33.33 | 34.54 | 181,412 | -0.52(-1.50%) |
May 03, 2018 | 35.33 | 35.66 | 34.84 | 35.07 | 89,710 | -0.28(-0.78%) |
May 02, 2018 | 35.11 | 35.93 | 35.11 | 35.34 | 61,479 | +0.23(+0.66%) |
May 01, 2018 | 35.89 | 35.89 | 34.53 | 35.11 | 59,072 | -0.84(-2.34%) |
Apr 30, 2018 | 37.02 | 37.42 | 35.85 | 35.95 | 88,154 | -0.98(-2.65%) |
Apr 27, 2018 | 37.19 | 37.19 | 35.83 | 36.93 | 88,443 | -0.38(-1.01%) |
Apr 26, 2018 | 36.70 | 37.56 | 36.58 | 37.31 | 116,055 | +0.77(+2.12%) |
Apr 25, 2018 | 36.51 | 37.27 | 36.24 | 36.54 | 49,823 | +0.01(+0.02%) |
Apr 24, 2018 | 36.49 | 37.61 | 35.96 | 36.53 | 91,457 | +0.18(+0.50%) |
Apr 23, 2018 | 36.27 | 36.72 | 35.60 | 36.35 | 114,399 | -0.05(-0.14%) |
Apr 20, 2018 | 36.70 | 36.70 | 35.89 | 36.40 | 48,460 | -0.31(-0.84%) |
Apr 19, 2018 | 35.46 | 36.80 | 35.14 | 36.71 | 105,842 | +1.24(+3.49%) |
Apr 18, 2018 | 35.22 | 36.03 | 35.22 | 35.47 | 77,941 | +0.31(+0.88%) |
Apr 17, 2018 | 34.79 | 35.26 | 34.66 | 35.16 | 54,167 | +0.54(+1.56%) |
Apr 16, 2018 | 34.79 | 34.90 | 34.35 | 34.62 | 40,457 | +0.17(+0.50%) |
Apr 13, 2018 | 34.58 | 34.94 | 34.05 | 34.45 | 55,339 | +0.04(+0.12%) |
Apr 12, 2018 | 33.96 | 34.59 | 33.83 | 34.41 | 49,948 | +0.56(+1.65%) |
Apr 11, 2018 | 35.96 | 35.96 | 33.62 | 33.85 | 86,893 | -0.15(-0.46%) |
Apr 10, 2018 | 32.98 | 34.02 | 32.90 | 34.00 | 113,648 | +1.44(+4.41%) |
Apr 09, 2018 | 32.57 | 33.22 | 32.29 | 32.57 | 83,437 | +0.19(+0.58%) |
Apr 06, 2018 | 32.51 | 32.87 | 31.84 | 32.38 | 118,006 | -0.40(-1.21%) |
Apr 05, 2018 | 32.76 | 33.06 | 31.96 | 32.77 | 56,370 | +0.37(+1.14%) |
Apr 04, 2018 | 32.43 | 32.77 | 31.68 | 32.40 | 112,970 | -0.12(-0.37%) |
Apr 03, 2018 | 32.25 | 33.23 | 32.25 | 32.52 | 168,168 | +0.35(+1.10%) |
Apr 02, 2018 | 31.90 | 32.35 | 31.65 | 32.17 | 147,036 | +0.26(+0.81%) |
Mar 29, 2018 | 31.91 | 31.91 | 31.91 | 0 | +0.58(+1.87%) | |
Mar 28, 2018 | 31.99 | 32.02 | 30.91 | 31.33 | 221,356 | -0.68(-2.12%) |
Mar 27, 2018 | 32.74 | 33.68 | 31.90 | 32.01 | 87,980 | -0.64(-1.95%) |
Mar 26, 2018 | 32.94 | 33.94 | 32.00 | 32.64 | 123,464 | +0.34(+1.07%) |
Mar 23, 2018 | 33.62 | 35.36 | 32.27 | 32.30 | 197,422 | -1.23(-3.67%) |
Mar 22, 2018 | 35.26 | 35.28 | 33.37 | 33.53 | 133,198 | -2.03(-5.71%) |
Mar 21, 2018 | 35.50 | 36.20 | 35.29 | 35.56 | 90,435 | +0.06(+0.17%) |
Mar 20, 2018 | 36.70 | 36.70 | 35.41 | 35.50 | 119,716 | -1.20(-3.28%) |
Mar 19, 2018 | 37.40 | 37.53 | 36.17 | 36.70 | 135,913 | -0.83(-2.22%) |
Mar 16, 2018 | 37.11 | 38.00 | 36.56 | 37.54 | 279,136 | +0.46(+1.25%) |
Mar 15, 2018 | 37.52 | 37.52 | 36.81 | 37.07 | 65,253 | -0.48(-1.28%) |
Mar 14, 2018 | 38.28 | 38.60 | 37.29 | 37.55 | 139,044 | -0.53(-1.40%) |
Mar 13, 2018 | 38.39 | 38.82 | 38.02 | 38.09 | 124,716 | -0.02(-0.05%) |
Mar 12, 2018 | 38.01 | 38.27 | 37.75 | 38.10 | 124,071 | +0.24(+0.64%) |
Mar 09, 2018 | 37.40 | 38.11 | 36.53 | 37.86 | 113,284 | +0.69(+1.85%) |
Mar 08, 2018 | 37.08 | 37.31 | 36.53 | 37.18 | 161,957 | +0.10(+0.28%) |
Mar 07, 2018 | 36.59 | 37.39 | 36.43 | 37.07 | 182,641 | +0.11(+0.30%) |
Mar 06, 2018 | 37.10 | 37.38 | 36.29 | 36.96 | 98,700 | +0.01(+0.02%) |
Mar 05, 2018 | 36.36 | 37.15 | 36.36 | 36.95 | 90,615 | +0.52(+1.42%) |
Mar 02, 2018 | 35.98 | 36.62 | 35.56 | 36.44 | 134,059 | +0.29(+0.81%) |
Mar 01, 2018 | 35.83 | 36.75 | 35.62 | 36.14 | 85,315 | +0.37(+1.03%) |
Feb 28, 2018 | 36.14 | 36.61 | 35.50 | 35.77 | 152,253 | -0.09(-0.26%) |
Feb 27, 2018 | 36.33 | 36.84 | 35.71 | 35.87 | 114,593 | -0.54(-1.48%) |
Feb 26, 2018 | 36.22 | 37.07 | 35.80 | 36.41 | 112,264 | +0.42(+1.16%) |
Feb 23, 2018 | 35.74 | 36.74 | 35.51 | 35.99 | 79,737 | +0.40(+1.13%) |
Feb 22, 2018 | 35.35 | 35.85 | 35.29 | 35.59 | 52,889 | +0.28(+0.80%) |
Feb 21, 2018 | 36.20 | 36.37 | 35.24 | 35.30 | 89,524 | -0.74(-2.04%) |
Feb 20, 2018 | 36.53 | 37.55 | 35.66 | 36.04 | 133,465 | -0.68(-1.86%) |
Feb 16, 2018 | 36.72 | 36.72 | 36.72 | 0 | +0.12(+0.33%) | |
Feb 15, 2018 | 36.57 | 37.00 | 36.13 | 36.60 | 170,987 | +0.27(+0.75%) |
Feb 14, 2018 | 35.45 | 36.53 | 34.05 | 36.33 | 136,362 | +0.65(+1.82%) |
Feb 13, 2018 | 35.05 | 35.93 | 34.59 | 35.68 | 91,799 | +0.39(+1.12%) |
Feb 12, 2018 | 34.70 | 35.48 | 34.64 | 35.29 | 83,277 | +0.66(+1.90%) |
Feb 09, 2018 | 34.28 | 35.92 | 33.85 | 34.63 | 127,476 | +0.69(+2.04%) |
Feb 08, 2018 | 34.34 | 34.45 | 33.32 | 33.93 | 134,017 | -0.33(-0.95%) |
Feb 07, 2018 | 33.45 | 34.36 | 32.82 | 34.26 | 199,940 | +0.27(+0.78%) |
Feb 06, 2018 | 32.73 | 34.81 | 32.73 | 33.99 | 154,310 | +0.91(+2.74%) |
Feb 05, 2018 | 32.72 | 34.70 | 32.03 | 33.09 | 203,925 | +1.62(+5.14%) |
Feb 02, 2018 | 29.05 | 32.66 | 29.05 | 31.47 | 201,986 | +0.23(+0.74%) |
Feb 01, 2018 | 30.61 | 31.46 | 29.99 | 31.24 | 99,219 | +0.62(+2.01%) |
Jan 31, 2018 | 30.71 | 31.04 | 30.18 | 30.62 | 139,175 | +0.03(+0.11%) |
Jan 30, 2018 | 31.05 | 31.05 | 28.93 | 30.59 | 87,228 | -0.80(-2.56%) |
Jan 29, 2018 | 31.86 | 31.89 | 31.05 | 31.39 | 67,647 | -0.46(-1.45%) |
Jan 26, 2018 | 32.02 | 32.23 | 31.76 | 31.86 | 92,570 | +0.03(+0.08%) |
Jan 25, 2018 | 31.76 | 32.02 | 31.29 | 31.83 | 223,171 | +0.42(+1.33%) |
Jan 24, 2018 | 31.96 | 32.55 | 29.74 | 31.41 | 96,608 | -0.26(-0.81%) |
Jan 23, 2018 | 30.16 | 31.72 | 30.09 | 31.67 | 144,280 | +1.65(+5.50%) |
Jan 22, 2018 | 29.85 | 30.86 | 29.55 | 30.02 | 71,655 | +0.09(+0.31%) |
Jan 19, 2018 | 29.56 | 30.27 | 29.51 | 29.92 | 51,420 | +0.35(+1.19%) |
Jan 18, 2018 | 29.88 | 30.03 | 29.54 | 29.57 | 59,982 | -0.37(-1.23%) |
Jan 17, 2018 | 30.11 | 30.35 | 29.79 | 29.94 | 74,281 | -0.05(-0.17%) |
Jan 16, 2018 | 30.37 | 31.27 | 29.92 | 29.99 | 95,360 | -0.28(-0.93%) |
Jan 12, 2018 | 30.27 | 30.27 | 30.27 | 0 | -0.57(-1.86%) | |
Jan 11, 2018 | 29.76 | 30.93 | 29.64 | 30.85 | 58,614 | +1.18(+3.98%) |
Jan 10, 2018 | 30.01 | 29.67 | 90,040 | +0.15(+0.52%) | ||
Jan 09, 2018 | 29.85 | 29.99 | 29.48 | 29.51 | 124,520 | -0.37(-1.23%) |
Jan 08, 2018 | 29.29 | 30.31 | 29.19 | 29.88 | 103,850 | +0.72(+2.46%) |
Jan 05, 2018 | 29.22 | 29.22 | 29.00 | 29.16 | 91,419 | -0.04(-0.15%) |
Jan 04, 2018 | 28.27 | 29.43 | 28.05 | 29.20 | 127,753 | +0.97(+3.42%) |
Jan 03, 2018 | 28.12 | 28.34 | 27.61 | 28.24 | 135,046 | +0.11(+0.40%) |
Jan 02, 2018 | 27.44 | 28.39 | 27.44 | 28.13 | 75,005 | +0.71(+2.59%) |
Dec 29, 2017 | 27.42 | 27.42 | 27.42 | 0 | -0.39(-1.38%) | |
Dec 28, 2017 | 27.72 | 28.20 | 26.61 | 27.80 | 139,473 | +0.09(+0.34%) |
Dec 27, 2017 | 28.02 | 28.25 | 27.56 | 27.71 | 178,468 | -0.30(-1.07%) |
Dec 26, 2017 | 28.02 | 28.26 | 27.95 | 28.01 | 124,574 | -0.03(-0.09%) |
Dec 22, 2017 | 28.47 | 28.47 | 27.98 | 28.03 | 58,307 | -0.44(-1.56%) |
Dec 21, 2017 | 28.60 | 29.20 | 28.48 | 28.48 | 76,383 | -0.12(-0.42%) |
Dec 20, 2017 | 28.23 | 28.87 | 28.22 | 28.60 | 73,714 | +0.46(+1.64%) |
Dec 19, 2017 | 27.57 | 28.87 | 27.39 | 28.14 | 178,929 | +0.80(+2.91%) |
Dec 18, 2017 | 26.95 | 27.41 | 26.95 | 27.34 | 163,785 | +0.39(+1.46%) |
Dec 15, 2017 | 26.83 | 27.18 | 26.36 | 26.95 | 370,600 | +0.11(+0.41%) |
Dec 14, 2017 | 27.26 | 27.63 | 26.72 | 26.83 | 185,106 | -0.49(-1.78%) |
Dec 13, 2017 | 26.95 | 27.59 | 26.72 | 27.32 | 145,163 | +0.41(+1.53%) |
Dec 12, 2017 | 26.80 | 27.36 | 26.75 | 26.91 | 122,468 | +0.15(+0.58%) |
Dec 11, 2017 | 26.52 | 27.14 | 26.52 | 26.76 | 112,363 | +0.30(+1.13%) |
Dec 08, 2017 | 26.80 | 27.24 | 26.32 | 26.46 | 124,740 | -0.27(-0.99%) |
Dec 07, 2017 | 26.83 | 27.00 | 26.40 | 26.72 | 80,878 | -0.15(-0.54%) |
Dec 06, 2017 | 27.15 | 27.54 | 26.71 | 26.87 | 83,146 | -0.29(-1.07%) |
Dec 05, 2017 | 27.63 | 27.96 | 27.04 | 27.16 | 86,154 | -0.46(-1.67%) |
Dec 04, 2017 | 27.34 | 28.02 | 27.11 | 27.62 | 99,324 | +0.53(+1.96%) |
Dec 01, 2017 | 27.45 | 27.84 | 26.77 | 27.09 | 89,947 | -0.32(-1.15%) |
Nov 30, 2017 | 27.15 | 27.46 | 26.69 | 27.41 | 83,701 | +0.44(+1.65%) |
Nov 29, 2017 | 26.73 | 27.23 | 26.57 | 26.96 | 97,225 | +0.24(+0.89%) |
Nov 28, 2017 | 27.18 | 27.19 | 26.56 | 26.73 | 105,657 | -0.30(-1.10%) |
Nov 27, 2017 | 27.39 | 27.46 | 26.83 | 27.02 | 58,929 | -0.36(-1.30%) |
Nov 24, 2017 | 27.90 | 28.18 | 27.23 | 27.38 | 26,426 | -0.24(-0.86%) |
Nov 22, 2017 | 27.29 | 28.22 | 27.11 | 27.62 | 66,417 | +0.31(+1.15%) |
Nov 21, 2017 | 27.05 | 28.58 | 27.05 | 27.30 | 108,894 | +0.32(+1.20%) |
Nov 20, 2017 | 27.57 | 27.69 | 26.77 | 26.98 | 149,800 | -0.52(-1.88%) |
Nov 17, 2017 | 25.99 | 27.79 | 25.91 | 27.50 | 222,934 | +0.05(+0.19%) |
Nov 16, 2017 | 27.35 | 28.15 | 26.95 | 27.45 | 200,277 | +0.12(+0.44%) |
Nov 15, 2017 | 27.32 | 27.70 | 27.17 | 27.33 | 63,476 | -0.35(-1.26%) |
Nov 14, 2017 | 27.22 | 27.91 | 27.15 | 27.68 | 110,987 | -0.08(-0.28%) |
Nov 13, 2017 | 28.17 | 28.39 | 27.59 | 27.75 | 69,075 | -0.53(-1.86%) |
Nov 10, 2017 | 28.68 | 29.04 | 28.19 | 28.28 | 30,497 | -0.41(-1.42%) |
Nov 09, 2017 | 28.16 | 28.76 | 28.09 | 28.69 | 47,952 | +0.36(+1.26%) |
Nov 08, 2017 | 28.93 | 28.93 | 28.26 | 28.33 | 126,712 | -0.77(-2.66%) |
Nov 07, 2017 | 29.47 | 29.88 | 28.65 | 29.10 | 36,137 | -0.46(-1.55%) |
Nov 06, 2017 | 29.75 | 30.27 | 29.55 | 29.56 | 39,327 | -0.06(-0.20%) |
Nov 03, 2017 | 30.28 | 30.46 | 29.54 | 29.62 | 50,271 | -0.79(-2.60%) |
Nov 02, 2017 | 29.94 | 30.87 | 29.94 | 30.41 | 33,201 | +0.58(+1.94%) |
Nov 01, 2017 | 30.58 | 31.30 | 29.66 | 29.83 | 70,354 | -0.48(-1.57%) |
Oct 31, 2017 | 29.94 | 30.67 | 29.61 | 30.31 | 72,402 | +0.37(+1.22%) |
Oct 30, 2017 | 30.37 | 30.76 | 29.57 | 29.94 | 75,247 | -0.62(-2.03%) |
Oct 27, 2017 | 30.80 | 31.14 | 30.20 | 30.57 | 66,011 | -0.24(-0.77%) |
Oct 26, 2017 | 31.53 | 31.53 | 30.66 | 30.80 | 41,782 | -0.54(-1.73%) |
Oct 25, 2017 | 31.58 | 31.58 | 30.88 | 31.35 | 50,694 | -0.25(-0.78%) |
Oct 24, 2017 | 30.98 | 31.99 | 30.67 | 31.59 | 91,521 | +0.62(+2.00%) |
Oct 23, 2017 | 31.20 | 31.35 | 30.81 | 30.97 | 59,279 | -0.29(-0.92%) |
Oct 20, 2017 | 31.24 | 31.43 | 30.77 | 31.26 | 54,515 | +0.35(+1.13%) |
Oct 19, 2017 | 30.79 | 31.22 | 30.45 | 30.91 | 59,012 | -0.09(-0.27%) |
Oct 18, 2017 | 31.00 | 31.24 | 30.73 | 31.00 | 39,452 | +0.00(+0.00%) |
Oct 17, 2017 | 31.33 | 31.59 | 30.92 | 31.00 | 42,540 | -0.49(-1.56%) |
Oct 16, 2017 | 31.69 | 32.13 | 31.39 | 31.49 | 75,114 | -0.23(-0.72%) |
Oct 13, 2017 | 31.83 | 32.12 | 31.62 | 31.72 | 80,459 | +0.15(+0.48%) |
Oct 12, 2017 | 31.64 | 31.90 | 31.44 | 31.57 | 96,028 | -0.06(-0.19%) |
Oct 11, 2017 | 31.77 | 32.05 | 31.45 | 31.63 | 111,685 | -0.13(-0.40%) |
Oct 10, 2017 | 32.08 | 32.18 | 31.37 | 31.75 | 66,051 | +0.03(+0.11%) |
Oct 09, 2017 | 32.21 | 32.21 | 31.22 | 31.72 | 59,784 | -0.61(-1.89%) |
Oct 06, 2017 | 31.86 | 32.55 | 31.81 | 32.33 | 65,227 | -0.34(-1.04%) |
Oct 05, 2017 | 32.18 | 33.03 | 32.18 | 32.67 | 109,075 | +0.71(+2.23%) |
Oct 04, 2017 | 32.13 | 32.49 | 31.43 | 31.96 | 101,018 | -0.11(-0.34%) |
Oct 03, 2017 | 31.49 | 32.10 | 31.30 | 32.07 | 108,156 | +0.83(+2.67%) |
Oct 02, 2017 | 30.51 | 31.24 | 30.22 | 31.24 | 82,921 | +0.73(+2.39%) |
Sep 29, 2017 | 30.07 | 30.71 | 29.90 | 30.51 | 84,560 | +0.53(+1.76%) |
Sep 28, 2017 | 30.17 | 30.57 | 29.87 | 29.98 | 183,736 | -0.14(-0.45%) |
Sep 27, 2017 | 29.56 | 30.62 | 29.33 | 30.11 | 129,491 | +0.70(+2.37%) |
Sep 26, 2017 | 29.22 | 29.77 | 29.07 | 29.42 | 102,304 | +0.17(+0.58%) |
Sep 25, 2017 | 28.10 | 29.27 | 28.08 | 29.25 | 118,609 | +1.16(+4.11%) |
Sep 22, 2017 | 27.56 | 28.17 | 27.42 | 28.09 | 87,197 | +0.31(+1.10%) |
Sep 21, 2017 | 27.50 | 27.97 | 27.50 | 27.79 | 84,974 | -0.29(-1.03%) |
Sep 20, 2017 | 28.08 | 28.49 | 27.97 | 28.08 | 50,533 | +0.35(+1.26%) |
Sep 19, 2017 | 27.70 | 27.76 | 26.96 | 27.73 | 88,940 | +0.03(+0.09%) |
Sep 18, 2017 | 27.74 | 28.10 | 27.53 | 27.70 | 74,104 | -0.03(-0.12%) |
Sep 15, 2017 | 26.36 | 27.97 | 25.99 | 27.74 | 288,357 | +1.42(+5.39%) |
Sep 14, 2017 | 26.18 | 26.51 | 25.91 | 26.32 | 99,872 | +0.03(+0.10%) |
Sep 13, 2017 | 25.90 | 26.55 | 25.70 | 26.29 | 72,426 | +0.22(+0.85%) |
Sep 12, 2017 | 26.23 | 25.33 | 26.07 | 77,611 | +0.54(+2.10%) | |
Sep 11, 2017 | 27.19 | 27.19 | 25.51 | 25.54 | 219,062 | -1.67(-6.15%) |
Sep 08, 2017 | 26.86 | 27.28 | 26.39 | 27.21 | 150,948 | +0.32(+1.20%) |
Sep 07, 2017 | 26.66 | 27.14 | 26.46 | 26.89 | 108,416 | +0.23(+0.86%) |
Sep 06, 2017 | 26.30 | 27.00 | 26.10 | 26.66 | 113,696 | +0.39(+1.49%) |
Sep 05, 2017 | 26.50 | 27.18 | 25.75 | 26.27 | 62,862 | -0.27(-1.02%) |