Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 71.96 | 71.96 | 71.96 | 0 | +1.77(+2.52%) | |
Aug 30, 2018 | 71.95 | 72.47 | 69.52 | 70.19 | 835,959 | -1.72(-2.39%) |
Aug 29, 2018 | 72.34 | 73.71 | 71.52 | 71.91 | 724,291 | +0.05(+0.07%) |
Aug 28, 2018 | 71.08 | 71.96 | 70.00 | 71.86 | 333,219 | +1.04(+1.47%) |
Aug 27, 2018 | 71.64 | 72.27 | 69.65 | 70.82 | 612,275 | +0.59(+0.84%) |
Aug 24, 2018 | 68.99 | 70.85 | 68.50 | 70.23 | 847,300 | +1.98(+2.90%) |
Aug 23, 2018 | 66.99 | 69.60 | 66.75 | 68.25 | 699,136 | +1.80(+2.71%) |
Aug 22, 2018 | 65.22 | 66.64 | 65.22 | 66.45 | 455,866 | +1.46(+2.25%) |
Aug 21, 2018 | 65.08 | 66.03 | 64.98 | 64.99 | 404,595 | -0.01(-0.02%) |
Aug 20, 2018 | 64.54 | 65.89 | 64.25 | 65.00 | 384,238 | +0.25(+0.39%) |
Aug 17, 2018 | 64.43 | 64.91 | 63.51 | 64.75 | 433,400 | +0.68(+1.06%) |
Aug 16, 2018 | 64.48 | 64.49 | 63.06 | 64.07 | 361,886 | +0.39(+0.61%) |
Aug 15, 2018 | 63.90 | 64.68 | 62.83 | 63.68 | 659,425 | -0.54(-0.84%) |
Aug 14, 2018 | 63.04 | 64.89 | 62.03 | 64.22 | 595,078 | +1.23(+1.95%) |
Aug 13, 2018 | 63.80 | 65.94 | 62.87 | 62.99 | 840,715 | -0.11(-0.17%) |
Aug 10, 2018 | 61.05 | 63.16 | 60.56 | 63.10 | 838,800 | +1.52(+2.47%) |
Aug 09, 2018 | 60.24 | 61.95 | 60.12 | 61.58 | 646,665 | +1.55(+2.58%) |
Aug 08, 2018 | 60.26 | 60.71 | 59.01 | 60.03 | 557,427 | -0.14(-0.23%) |
Aug 07, 2018 | 59.10 | 60.36 | 58.51 | 60.17 | 585,978 | +1.30(+2.21%) |
Aug 06, 2018 | 58.00 | 59.13 | 57.27 | 58.87 | 502,472 | +0.98(+1.69%) |
Aug 03, 2018 | 58.37 | 58.46 | 56.21 | 57.89 | 585,500 | -0.32(-0.55%) |
Aug 02, 2018 | 53.84 | 58.49 | 53.80 | 58.21 | 1,114,245 | +4.12(+7.62%) |
Aug 01, 2018 | 54.00 | 54.77 | 53.32 | 54.09 | 1,156,907 | -0.02(-0.04%) |
Jul 31, 2018 | 55.65 | 56.68 | 53.20 | 54.11 | 1,520,982 | -1.38(-2.49%) |
Jul 30, 2018 | 59.76 | 59.80 | 53.81 | 55.49 | 1,504,904 | -4.07(-6.83%) |
Jul 27, 2018 | 61.90 | 62.01 | 57.40 | 59.56 | 1,309,500 | -1.82(-2.97%) |
Jul 26, 2018 | 60.01 | 61.90 | 59.51 | 61.38 | 759,867 | +0.82(+1.35%) |
Jul 25, 2018 | 58.51 | 61.00 | 58.51 | 60.56 | 897,867 | +1.75(+2.98%) |
Jul 24, 2018 | 59.28 | 60.11 | 55.71 | 58.81 | 1,633,048 | -0.14(-0.24%) |
Jul 23, 2018 | 57.93 | 59.50 | 57.32 | 58.95 | 944,886 | +1.20(+2.08%) |
Jul 20, 2018 | 57.92 | 58.00 | 56.63 | 57.75 | 480,313 | +0.04(+0.07%) |
Jul 19, 2018 | 56.74 | 57.98 | 56.20 | 57.71 | 493,456 | +0.00(+0.00%) |
Jul 18, 2018 | 58.04 | 58.20 | 56.36 | 57.71 | 703,669 | -0.01(-0.02%) |
Jul 17, 2018 | 56.23 | 57.90 | 56.00 | 57.72 | 693,893 | +1.03(+1.82%) |
Jul 16, 2018 | 57.17 | 57.87 | 56.12 | 56.69 | 659,979 | -0.25(-0.44%) |
Jul 13, 2018 | 56.94 | 1,532,757 | -0.94(-1.62%) | |||
Jul 12, 2018 | 54.00 | 58.90 | 54.00 | 57.88 | 1,316,055 | +4.64(+8.72%) |
Jul 11, 2018 | 52.30 | 53.32 | 52.30 | 53.24 | 396,890 | +0.45(+0.85%) |
Jul 10, 2018 | 53.59 | 53.73 | 52.33 | 52.79 | 790,781 | -0.12(-0.23%) |
Jul 09, 2018 | 52.01 | 52.92 | 50.70 | 52.91 | 1,341,151 | +1.00(+1.93%) |
Jul 06, 2018 | 51.30 | 52.49 | 51.14 | 51.91 | 521,857 | +0.73(+1.43%) |
Jul 05, 2018 | 50.97 | 52.15 | 50.70 | 51.18 | 512,735 | +0.95(+1.89%) |
Jul 03, 2018 | 50.23 | 50.23 | 50.23 | 0 | +0.20(+0.40%) | |
Jul 02, 2018 | 49.40 | 50.33 | 48.33 | 50.03 | 579,958 | +0.40(+0.81%) |
Jun 29, 2018 | 49.78 | 50.57 | 48.79 | 49.63 | 744,419 | +0.42(+0.85%) |
Jun 28, 2018 | 48.11 | 50.08 | 47.69 | 49.21 | 934,473 | +1.21(+2.52%) |
Jun 27, 2018 | 51.47 | 52.50 | 47.82 | 48.00 | 1,881,935 | -3.52(-6.83%) |
Jun 26, 2018 | 52.77 | 53.05 | 51.41 | 51.52 | 1,492,968 | -1.93(-3.61%) |
Jun 25, 2018 | 54.97 | 55.35 | 51.35 | 53.45 | 1,554,640 | -3.49(-6.13%) |
Jun 22, 2018 | 57.00 | 57.33 | 54.82 | 56.94 | 840,877 | +0.08(+0.14%) |
Jun 21, 2018 | 58.20 | 58.51 | 54.52 | 56.86 | 1,055,819 | -1.56(-2.67%) |
Jun 20, 2018 | 58.89 | 59.48 | 58.35 | 58.42 | 614,079 | -0.37(-0.63%) |
Jun 19, 2018 | 57.93 | 58.88 | 57.03 | 58.79 | 1,273,392 | -0.41(-0.69%) |
Jun 18, 2018 | 58.26 | 59.44 | 57.28 | 59.20 | 882,778 | -0.03(-0.05%) |
Jun 15, 2018 | 59.53 | 58.61 | 59.23 | 1,238,543 | +0.62(+1.06%) | |
Jun 14, 2018 | 57.20 | 59.54 | 57.10 | 58.61 | 968,684 | +1.40(+2.45%) |
Jun 13, 2018 | 57.00 | 57.91 | 55.25 | 57.21 | 1,256,754 | +0.98(+1.74%) |
Jun 12, 2018 | 54.18 | 57.35 | 54.01 | 56.23 | 1,613,756 | +2.37(+4.40%) |
Jun 11, 2018 | 51.02 | 54.24 | 50.61 | 53.86 | 1,846,560 | +1.94(+3.74%) |
Jun 08, 2018 | 49.54 | 54.03 | 49.10 | 51.92 | 942,057 | +2.34(+4.72%) |
Jun 07, 2018 | 50.74 | 51.90 | 48.60 | 49.58 | 1,684,604 | -1.68(-3.28%) |
Jun 06, 2018 | 52.02 | 51.26 | 1,518,776 | +2.02(+4.10%) | ||
Jun 05, 2018 | 48.56 | 49.80 | 48.32 | 49.24 | 1,061,285 | +0.99(+2.05%) |
Jun 04, 2018 | 46.91 | 48.81 | 46.72 | 48.25 | 1,610,323 | +1.73(+3.72%) |
Jun 01, 2018 | 47.14 | 47.48 | 46.10 | 46.52 | 945,087 | -0.61(-1.29%) |
May 31, 2018 | 46.47 | 47.39 | 45.59 | 47.13 | 644,868 | +0.83(+1.79%) |
May 30, 2018 | 46.00 | 46.50 | 45.67 | 46.30 | 834,421 | +0.54(+1.18%) |
May 29, 2018 | 45.20 | 45.85 | 43.66 | 45.76 | 555,650 | +0.77(+1.71%) |
May 25, 2018 | 44.99 | 44.99 | 44.99 | 0 | +0.54(+1.21%) | |
May 24, 2018 | 44.58 | 45.43 | 43.73 | 44.45 | 480,209 | +0.00(+0.00%) |
May 23, 2018 | 43.00 | 44.75 | 42.24 | 44.45 | 444,578 | +1.20(+2.77%) |
May 22, 2018 | 43.78 | 44.20 | 42.72 | 43.25 | 326,793 | -0.28(-0.64%) |
May 21, 2018 | 43.88 | 44.41 | 43.11 | 43.53 | 395,139 | +0.15(+0.35%) |
May 18, 2018 | 41.94 | 43.95 | 41.94 | 43.38 | 543,825 | +1.89(+4.56%) |
May 17, 2018 | 42.00 | 42.22 | 40.61 | 41.49 | 527,775 | -0.65(-1.54%) |
May 16, 2018 | 41.93 | 42.50 | 41.32 | 42.14 | 411,588 | +0.08(+0.19%) |
May 15, 2018 | 42.96 | 42.96 | 41.10 | 42.06 | 807,984 | -1.26(-2.91%) |
May 14, 2018 | 45.00 | 46.56 | 43.25 | 43.32 | 1,007,857 | +0.11(+0.25%) |
May 11, 2018 | 41.41 | 44.42 | 41.37 | 43.21 | 1,044,422 | +2.46(+6.04%) |
May 10, 2018 | 41.44 | 41.52 | 40.33 | 40.75 | 438,479 | -0.45(-1.09%) |
May 09, 2018 | 40.75 | 41.60 | 40.00 | 41.20 | 574,149 | +0.19(+0.46%) |
May 08, 2018 | 37.95 | 41.01 | 37.79 | 41.01 | 2,732,023 | +3.25(+8.61%) |
May 07, 2018 | 37.00 | 37.98 | 36.86 | 37.76 | 562,777 | +0.79(+2.14%) |
May 04, 2018 | 38.61 | 39.35 | 36.30 | 36.97 | 1,249,174 | -1.58(-4.10%) |
May 03, 2018 | 37.25 | 38.90 | 36.83 | 38.55 | 1,452,662 | +1.44(+3.88%) |
May 02, 2018 | 36.71 | 37.72 | 36.35 | 37.11 | 433,548 | +0.60(+1.64%) |
May 01, 2018 | 35.71 | 36.80 | 35.23 | 36.51 | 962,506 | +0.52(+1.44%) |
Apr 30, 2018 | 36.50 | 37.17 | 35.55 | 35.99 | 692,277 | -0.27(-0.74%) |
Apr 27, 2018 | 37.77 | 38.00 | 35.50 | 36.26 | 851,168 | -1.13(-3.02%) |
Apr 26, 2018 | 35.25 | 37.62 | 35.00 | 37.39 | 2,301,269 | +2.49(+7.13%) |
Apr 25, 2018 | 35.08 | 35.41 | 32.35 | 34.90 | 1,595,244 | +0.13(+0.37%) |
Apr 24, 2018 | 36.75 | 37.17 | 34.58 | 34.77 | 984,791 | -1.98(-5.39%) |
Apr 23, 2018 | 37.94 | 38.00 | 36.10 | 36.75 | 592,642 | -1.02(-2.70%) |
Apr 20, 2018 | 37.57 | 38.25 | 37.09 | 37.77 | 609,269 | -0.05(-0.13%) |
Apr 19, 2018 | 38.37 | 38.74 | 37.80 | 37.82 | 941,258 | -0.65(-1.69%) |
Apr 18, 2018 | 38.38 | 39.00 | 38.01 | 38.47 | 1,011,241 | +0.12(+0.31%) |
Apr 17, 2018 | 39.02 | 39.34 | 37.90 | 38.35 | 3,646,515 | -1.11(-2.81%) |
Apr 16, 2018 | 39.95 | 39.97 | 38.12 | 39.46 | 641,945 | -0.20(-0.50%) |
Apr 13, 2018 | 40.12 | 40.61 | 39.56 | 39.66 | 409,526 | -0.55(-1.37%) |
Apr 12, 2018 | 40.73 | 41.54 | 39.39 | 40.21 | 493,001 | -0.48(-1.18%) |
Apr 11, 2018 | 40.93 | 42.20 | 40.53 | 40.69 | 347,829 | +0.12(+0.30%) |
Apr 10, 2018 | 40.32 | 41.26 | 40.16 | 40.57 | 402,723 | +0.49(+1.22%) |
Apr 09, 2018 | 41.11 | 42.18 | 40.00 | 40.08 | 433,177 | -0.69(-1.69%) |
Apr 06, 2018 | 42.76 | 43.17 | 40.57 | 40.77 | 293,534 | -2.23(-5.19%) |
Apr 05, 2018 | 42.91 | 43.86 | 41.94 | 43.00 | 347,105 | +0.56(+1.32%) |
Apr 04, 2018 | 42.04 | 42.56 | 41.18 | 42.44 | 329,410 | -0.35(-0.82%) |
Apr 03, 2018 | 44.86 | 45.94 | 42.12 | 42.79 | 731,009 | -1.41(-3.19%) |
Apr 02, 2018 | 43.01 | 44.25 | 42.56 | 44.20 | 722,453 | +0.80(+1.84%) |
Mar 29, 2018 | 43.40 | 43.40 | 43.40 | 0 | +1.69(+4.05%) | |
Mar 28, 2018 | 42.50 | 42.83 | 40.32 | 41.71 | 675,958 | -0.23(-0.55%) |
Mar 27, 2018 | 44.90 | 46.26 | 40.68 | 41.94 | 1,420,645 | -2.86(-6.38%) |
Mar 26, 2018 | 39.91 | 45.09 | 39.83 | 44.80 | 1,131,987 | +6.08(+15.70%) |
Mar 23, 2018 | 40.25 | 40.86 | 38.31 | 38.72 | 962,408 | -1.48(-3.68%) |
Mar 22, 2018 | 40.12 | 41.50 | 39.80 | 40.20 | 688,372 | +0.08(+0.20%) |
Mar 21, 2018 | 40.27 | 40.84 | 39.47 | 40.12 | 626,031 | +0.14(+0.35%) |
Mar 20, 2018 | 39.45 | 40.53 | 38.93 | 39.98 | 658,208 | +0.36(+0.91%) |
Mar 19, 2018 | 39.66 | 40.01 | 38.75 | 39.62 | 541,072 | +0.34(+0.87%) |
Mar 16, 2018 | 39.73 | 40.19 | 38.06 | 39.28 | 777,390 | -0.45(-1.13%) |
Mar 15, 2018 | 41.18 | 41.18 | 39.40 | 39.73 | 508,166 | -0.94(-2.31%) |
Mar 14, 2018 | 40.50 | 41.50 | 37.90 | 40.67 | 1,291,346 | +2.81(+7.42%) |
Mar 13, 2018 | 39.65 | 40.50 | 36.51 | 37.86 | 942,010 | -1.64(-4.15%) |
Mar 12, 2018 | 38.14 | 40.67 | 37.51 | 39.50 | 594,072 | +1.71(+4.53%) |
Mar 09, 2018 | 39.55 | 41.21 | 36.25 | 37.79 | 897,168 | -0.77(-2.00%) |
Mar 08, 2018 | 38.20 | 39.92 | 38.12 | 38.56 | 694,564 | +0.54(+1.42%) |
Mar 07, 2018 | 34.35 | 38.36 | 33.75 | 38.02 | 787,935 | +3.50(+10.14%) |
Mar 06, 2018 | 36.64 | 36.64 | 33.88 | 34.52 | 650,272 | -1.49(-4.14%) |
Mar 05, 2018 | 35.99 | 37.33 | 35.03 | 36.01 | 875,694 | +0.76(+2.16%) |
Mar 02, 2018 | 33.01 | 36.35 | 33.01 | 35.25 | 690,400 | +2.31(+7.01%) |
Mar 01, 2018 | 33.10 | 35.00 | 32.89 | 32.94 | 756,251 | +0.73(+2.27%) |
Feb 28, 2018 | 31.50 | 32.75 | 30.40 | 32.21 | 546,373 | +0.81(+2.58%) |
Feb 27, 2018 | 30.95 | 31.50 | 30.36 | 31.40 | 195,100 | +0.53(+1.72%) |
Feb 26, 2018 | 31.65 | 31.65 | 30.71 | 30.87 | 153,264 | -0.75(-2.37%) |
Feb 23, 2018 | 30.36 | 31.64 | 30.00 | 31.62 | 149,311 | +1.54(+5.12%) |
Feb 22, 2018 | 31.11 | 31.50 | 30.03 | 30.08 | 151,578 | -0.97(-3.12%) |
Feb 21, 2018 | 30.22 | 31.88 | 30.22 | 31.05 | 167,304 | +0.78(+2.58%) |
Feb 20, 2018 | 29.95 | 30.49 | 29.85 | 30.27 | 82,430 | +0.31(+1.03%) |
Feb 16, 2018 | 29.96 | 29.96 | 29.96 | 0 | +0.07(+0.23%) | |
Feb 15, 2018 | 30.45 | 30.63 | 29.33 | 29.89 | 151,777 | -0.24(-0.80%) |
Feb 14, 2018 | 28.88 | 30.88 | 28.46 | 30.13 | 422,640 | +1.98(+7.03%) |
Feb 13, 2018 | 27.10 | 28.16 | 27.10 | 28.15 | 88,699 | +0.99(+3.65%) |
Feb 12, 2018 | 26.59 | 27.50 | 25.93 | 27.16 | 98,148 | +0.76(+2.88%) |
Feb 09, 2018 | 26.64 | 26.90 | 25.54 | 26.40 | 175,916 | -0.10(-0.38%) |
Feb 08, 2018 | 26.40 | 27.02 | 26.23 | 26.50 | 150,174 | +0.11(+0.42%) |
Feb 07, 2018 | 25.70 | 26.38 | 25.61 | 26.39 | 74,505 | +0.61(+2.37%) |
Feb 06, 2018 | 25.62 | 26.03 | 25.16 | 25.78 | 76,922 | -0.24(-0.92%) |
Feb 05, 2018 | 26.00 | 27.02 | 25.56 | 26.02 | 144,028 | -0.50(-1.89%) |
Feb 02, 2018 | 27.29 | 27.48 | 26.41 | 26.52 | 169,239 | -0.93(-3.39%) |
Feb 01, 2018 | 26.74 | 27.80 | 26.65 | 27.45 | 149,132 | +0.34(+1.25%) |
Jan 31, 2018 | 27.99 | 28.00 | 26.78 | 27.11 | 234,485 | -0.72(-2.59%) |
Jan 30, 2018 | 27.55 | 27.94 | 27.20 | 27.83 | 196,843 | +0.15(+0.54%) |
Jan 29, 2018 | 28.21 | 28.44 | 27.51 | 27.68 | 127,156 | -0.51(-1.81%) |
Jan 26, 2018 | 28.08 | 28.36 | 27.57 | 28.19 | 143,618 | +0.18(+0.64%) |
Jan 25, 2018 | 28.17 | 28.46 | 27.75 | 28.01 | 89,648 | -0.16(-0.57%) |
Jan 24, 2018 | 29.00 | 29.00 | 27.56 | 28.17 | 277,391 | -0.66(-2.29%) |
Jan 23, 2018 | 28.68 | 29.14 | 28.58 | 28.83 | 87,461 | +0.02(+0.07%) |
Jan 22, 2018 | 29.13 | 29.40 | 28.34 | 28.81 | 131,041 | -0.31(-1.06%) |
Jan 19, 2018 | 28.86 | 29.49 | 28.61 | 29.12 | 224,015 | +0.04(+0.14%) |
Jan 18, 2018 | 29.47 | 29.64 | 28.84 | 29.08 | 107,970 | -0.45(-1.52%) |
Jan 17, 2018 | 29.20 | 29.59 | 29.20 | 29.53 | 160,489 | +0.47(+1.62%) |
Jan 16, 2018 | 29.46 | 29.87 | 28.97 | 29.06 | 169,503 | -0.22(-0.75%) |
Jan 12, 2018 | 29.28 | 29.28 | 29.28 | 0 | -0.33(-1.11%) | |
Jan 11, 2018 | 28.81 | 29.86 | 28.80 | 29.61 | 219,045 | +0.74(+2.56%) |
Jan 10, 2018 | 28.70 | 28.99 | 28.20 | 28.87 | 162,432 | +0.08(+0.28%) |
Jan 09, 2018 | 28.87 | 28.92 | 28.54 | 28.79 | 88,401 | -0.02(-0.07%) |
Jan 08, 2018 | 29.09 | 29.09 | 28.21 | 28.81 | 205,441 | -0.24(-0.83%) |
Jan 05, 2018 | 29.09 | 29.14 | 28.59 | 29.05 | 205,632 | +0.00(+0.00%) |
Jan 04, 2018 | 29.29 | 29.49 | 28.90 | 29.05 | 198,884 | -0.10(-0.34%) |
Jan 03, 2018 | 29.31 | 29.42 | 28.94 | 29.15 | 256,707 | -0.10(-0.34%) |
Jan 02, 2018 | 29.93 | 30.08 | 28.86 | 29.25 | 231,621 | -0.43(-1.45%) |
Dec 29, 2017 | 29.68 | 29.68 | 29.68 | 0 | -0.56(-1.85%) | |
Dec 28, 2017 | 28.97 | 30.49 | 28.53 | 30.24 | 482,542 | +1.14(+3.92%) |
Dec 27, 2017 | 28.86 | 29.30 | 28.76 | 29.10 | 190,580 | +0.30(+1.04%) |
Dec 26, 2017 | 28.42 | 29.06 | 28.42 | 28.80 | 84,003 | +0.35(+1.23%) |
Dec 22, 2017 | 28.56 | 29.29 | 28.03 | 28.45 | 182,883 | -0.23(-0.80%) |
Dec 21, 2017 | 29.61 | 29.61 | 28.50 | 28.68 | 162,558 | -0.82(-2.78%) |
Dec 20, 2017 | 28.29 | 29.98 | 27.93 | 29.50 | 410,667 | +1.45(+5.17%) |
Dec 19, 2017 | 28.26 | 28.49 | 27.53 | 28.05 | 203,649 | -0.25(-0.88%) |
Dec 18, 2017 | 29.50 | 29.50 | 28.11 | 28.30 | 276,485 | -1.12(-3.81%) |
Dec 15, 2017 | 28.28 | 29.69 | 27.06 | 29.42 | 795,498 | +1.29(+4.59%) |
Dec 14, 2017 | 27.53 | 28.60 | 27.15 | 28.13 | 401,145 | +0.78(+2.85%) |
Dec 13, 2017 | 27.49 | 28.89 | 26.36 | 27.35 | 709,771 | -1.65(-5.69%) |
Dec 12, 2017 | 27.15 | 29.10 | 26.57 | 29.00 | 1,158,936 | +2.14(+7.97%) |
Dec 11, 2017 | 25.77 | 27.00 | 24.62 | 26.86 | 706,937 | +1.10(+4.27%) |
Dec 08, 2017 | 26.77 | 26.91 | 25.62 | 25.76 | 295,793 | -0.86(-3.23%) |
Dec 07, 2017 | 26.89 | 27.49 | 26.53 | 26.62 | 244,095 | -0.25(-0.93%) |
Dec 06, 2017 | 26.00 | 27.10 | 25.69 | 26.87 | 400,126 | +0.72(+2.75%) |
Dec 05, 2017 | 27.31 | 27.31 | 25.86 | 26.15 | 392,924 | -1.21(-4.42%) |
Dec 04, 2017 | 28.12 | 28.12 | 27.26 | 27.36 | 170,640 | -0.44(-1.58%) |
Dec 01, 2017 | 28.53 | 28.57 | 27.52 | 27.80 | 229,235 | -0.73(-2.56%) |
Nov 30, 2017 | 28.80 | 29.03 | 28.41 | 28.53 | 198,117 | -0.18(-0.63%) |
Nov 29, 2017 | 29.39 | 29.57 | 28.50 | 28.71 | 679,707 | -0.84(-2.84%) |
Nov 28, 2017 | 29.81 | 30.00 | 29.51 | 29.55 | 149,780 | -0.14(-0.47%) |
Nov 27, 2017 | 29.95 | 29.95 | 29.07 | 29.69 | 171,398 | -0.23(-0.77%) |
Nov 24, 2017 | 29.31 | 29.99 | 29.25 | 29.92 | 81,203 | +0.64(+2.19%) |
Nov 22, 2017 | 29.39 | 29.56 | 29.20 | 29.28 | 225,395 | +0.07(+0.24%) |
Nov 21, 2017 | 29.25 | 29.49 | 29.01 | 29.21 | 242,299 | -0.05(-0.17%) |
Nov 20, 2017 | 29.87 | 29.93 | 29.07 | 29.26 | 292,392 | -0.57(-1.91%) |
Nov 17, 2017 | 29.98 | 30.13 | 29.59 | 29.83 | 89,796 | -0.04(-0.13%) |
Nov 16, 2017 | 29.69 | 30.32 | 29.69 | 29.87 | 140,668 | +0.24(+0.81%) |
Nov 15, 2017 | 29.76 | 30.11 | 29.57 | 29.63 | 176,092 | -0.25(-0.84%) |
Nov 14, 2017 | 30.68 | 30.70 | 29.70 | 29.88 | 124,368 | -0.80(-2.61%) |
Nov 13, 2017 | 29.65 | 31.11 | 29.30 | 30.68 | 296,302 | +0.48(+1.59%) |
Nov 10, 2017 | 29.16 | 30.26 | 29.16 | 30.20 | 137,450 | +0.98(+3.35%) |
Nov 09, 2017 | 29.70 | 29.90 | 29.01 | 29.22 | 203,720 | -0.66(-2.21%) |
Nov 08, 2017 | 29.69 | 29.99 | 29.41 | 29.88 | 241,265 | +0.07(+0.23%) |
Nov 07, 2017 | 30.61 | 30.89 | 29.71 | 29.81 | 279,004 | -0.80(-2.61%) |
Nov 06, 2017 | 29.63 | 30.72 | 29.36 | 30.61 | 304,774 | +0.98(+3.31%) |
Nov 03, 2017 | 29.89 | 30.17 | 29.35 | 29.63 | 229,235 | -0.32(-1.07%) |
Nov 02, 2017 | 29.72 | 30.46 | 29.66 | 29.95 | 313,443 | +0.15(+0.50%) |
Nov 01, 2017 | 30.37 | 30.57 | 29.70 | 29.80 | 432,016 | -0.68(-2.23%) |
Oct 31, 2017 | 29.80 | 30.68 | 29.80 | 30.48 | 318,134 | +0.63(+2.11%) |
Oct 30, 2017 | 30.69 | 30.69 | 29.59 | 29.85 | 727,811 | -1.04(-3.37%) |
Oct 27, 2017 | 31.01 | 31.29 | 30.00 | 30.89 | 549,507 | -0.21(-0.68%) |
Oct 26, 2017 | 31.68 | 31.73 | 30.73 | 31.10 | 605,260 | +0.10(+0.32%) |
Oct 25, 2017 | 30.50 | 31.10 | 29.88 | 31.00 | 1,218,367 | +0.43(+1.41%) |
Oct 24, 2017 | 30.46 | 30.92 | 30.44 | 30.57 | 420,725 | +0.07(+0.23%) |
Oct 23, 2017 | 30.51 | 31.33 | 30.19 | 30.50 | 749,397 | -0.18(-0.59%) |
Oct 20, 2017 | 33.37 | 33.37 | 30.10 | 30.68 | 2,358,653 | -1.39(-4.33%) |