Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.84 | 35.90 | 35.66 | 35.79 | 2,014 | -0.39(-1.08%) |
Sep 27, 2018 | 36.09 | 36.25 | 36.09 | 36.18 | 4,203 | -0.06(-0.16%) |
Sep 26, 2018 | 36.02 | 36.24 | 35.73 | 36.24 | 3,335 | +0.23(+0.64%) |
Sep 25, 2018 | 35.97 | 36.13 | 35.96 | 36.01 | 1,386 | -0.20(-0.54%) |
Sep 24, 2018 | 37.05 | 37.09 | 36.10 | 36.20 | 6,532 | -1.47(-3.90%) |
Sep 21, 2018 | 37.95 | 37.95 | 37.67 | 37.67 | 7,753 | +0.45(+1.21%) |
Sep 20, 2018 | 38.05 | 38.05 | 37.06 | 37.22 | 8,812 | +0.03(+0.08%) |
Sep 19, 2018 | 37.57 | 37.79 | 37.19 | 37.19 | 10,223 | -0.05(-0.13%) |
Sep 18, 2018 | 36.88 | 37.38 | 36.11 | 37.24 | 2,092 | +0.68(+1.86%) |
Sep 17, 2018 | 36.20 | 36.69 | 36.20 | 36.56 | 8,351 | +0.54(+1.49%) |
Sep 14, 2018 | 36.08 | 36.08 | 36.02 | 36.02 | 1,593 | +0.34(+0.95%) |
Sep 13, 2018 | 35.96 | 35.96 | 35.59 | 35.68 | 7,450 | +0.45(+1.29%) |
Sep 12, 2018 | 34.60 | 35.43 | 34.60 | 35.23 | 5,773 | +1.61(+4.78%) |
Sep 11, 2018 | 34.78 | 34.78 | 33.62 | 33.62 | 1,272 | -1.37(-3.91%) |
Sep 10, 2018 | 35.10 | 35.19 | 34.99 | 34.99 | 3,898 | +0.64(+1.87%) |
Sep 07, 2018 | 34.67 | 34.67 | 34.02 | 34.35 | 2,974 | -0.37(-1.05%) |
Sep 06, 2018 | 34.71 | 34.77 | 34.35 | 34.71 | 8,646 | +0.36(+1.04%) |
Sep 05, 2018 | 33.39 | 34.36 | 33.39 | 34.36 | 5,232 | +0.79(+2.36%) |
Sep 04, 2018 | 33.46 | 33.66 | 33.29 | 33.56 | 6,906 | -0.05(-0.14%) |
Aug 31, 2018 | 33.61 | 33.61 | 33.61 | 0 | +0.14(+0.43%) | |
Aug 30, 2018 | 34.06 | 34.27 | 33.47 | 33.47 | 6,841 | -0.92(-2.69%) |
Aug 29, 2018 | 34.31 | 34.56 | 34.31 | 34.39 | 8,929 | +0.11(+0.31%) |
Aug 28, 2018 | 34.68 | 34.68 | 34.29 | 34.29 | 5,118 | -0.10(-0.28%) |
Aug 27, 2018 | 33.39 | 34.51 | 33.39 | 34.38 | 13,341 | +1.09(+3.28%) |
Aug 24, 2018 | 33.13 | 33.32 | 32.81 | 33.29 | 10,302 | +0.53(+1.63%) |
Aug 23, 2018 | 32.88 | 33.18 | 32.73 | 32.76 | 5,146 | -0.60(-1.79%) |
Aug 22, 2018 | 33.83 | 33.83 | 33.20 | 33.36 | 8,730 | -0.92(-2.69%) |
Aug 21, 2018 | 33.97 | 34.28 | 33.92 | 34.28 | 14,732 | +0.82(+2.45%) |
Aug 20, 2018 | 32.90 | 33.59 | 32.90 | 33.46 | 12,844 | +0.67(+2.03%) |
Aug 17, 2018 | 31.80 | 32.90 | 31.80 | 32.79 | 4,354 | +0.73(+2.27%) |
Aug 16, 2018 | 31.92 | 32.22 | 31.84 | 32.07 | 5,122 | +1.49(+4.88%) |
Aug 15, 2018 | 30.93 | 30.95 | 30.13 | 30.57 | 6,992 | -0.89(-2.83%) |
Aug 14, 2018 | 31.21 | 31.77 | 31.21 | 31.46 | 3,786 | +0.45(+1.45%) |
Aug 13, 2018 | 31.62 | 31.73 | 30.70 | 31.01 | 5,552 | -0.49(-1.57%) |
Aug 10, 2018 | 31.49 | 31.63 | 31.17 | 31.51 | 11,471 | -0.93(-2.87%) |
Aug 09, 2018 | 32.78 | 32.78 | 32.26 | 32.44 | 4,518 | -0.45(-1.37%) |
Aug 08, 2018 | 32.77 | 32.89 | 32.70 | 32.89 | 6,981 | -0.24(-0.72%) |
Aug 07, 2018 | 32.85 | 33.24 | 32.85 | 33.12 | 6,331 | +0.87(+2.71%) |
Aug 06, 2018 | 32.36 | 32.39 | 32.25 | 32.25 | 4,151 | +0.13(+0.40%) |
Aug 03, 2018 | 32.17 | 32.20 | 32.05 | 32.12 | 3,186 | -0.27(-0.85%) |
Aug 02, 2018 | 31.40 | 32.40 | 31.40 | 32.40 | 5,387 | -0.18(-0.55%) |
Aug 01, 2018 | 33.42 | 33.42 | 32.58 | 32.58 | 13,427 | -1.08(-3.22%) |
Jul 31, 2018 | 33.16 | 33.83 | 33.16 | 33.66 | 24,493 | +2.07(+6.56%) |
Jul 30, 2018 | 32.95 | 32.95 | 31.59 | 31.59 | 5,533 | -0.97(-2.96%) |
Jul 27, 2018 | 32.89 | 32.89 | 32.36 | 32.55 | 9,877 | -0.10(-0.30%) |
Jul 26, 2018 | 32.24 | 32.65 | 32.24 | 32.65 | 4,618 | +0.77(+2.42%) |
Jul 25, 2018 | 30.81 | 31.88 | 30.13 | 31.88 | 18,905 | +1.36(+4.44%) |
Jul 24, 2018 | 30.71 | 30.93 | 30.21 | 30.52 | 10,224 | +0.37(+1.22%) |
Jul 23, 2018 | 30.11 | 30.53 | 30.11 | 30.16 | 61,773 | -0.61(-1.99%) |
Jul 20, 2018 | 31.03 | 30.39 | 30.77 | 7,563 | +0.44(+1.46%) | |
Jul 19, 2018 | 30.33 | 30.33 | 30.33 | 30.33 | 3,173 | -0.65(-2.08%) |
Jul 18, 2018 | 30.43 | 31.10 | 30.40 | 30.97 | 9,934 | +0.98(+3.27%) |
Jul 17, 2018 | 29.81 | 29.99 | 29.75 | 29.99 | 8,242 | +0.45(+1.51%) |
Jul 16, 2018 | 30.09 | 30.13 | 29.49 | 29.54 | 5,745 | -0.40(-1.35%) |
Jul 13, 2018 | 29.87 | 30.06 | 29.87 | 29.95 | 3,139 | +0.46(+1.55%) |
Jul 12, 2018 | 29.10 | 29.50 | 28.94 | 29.49 | 4,766 | +0.89(+3.11%) |
Jul 11, 2018 | 28.72 | 29.09 | 28.56 | 28.60 | 7,685 | -1.32(-4.40%) |
Jul 10, 2018 | 30.17 | 30.17 | 29.53 | 29.92 | 21,002 | +0.21(+0.70%) |
Jul 09, 2018 | 28.80 | 29.74 | 28.80 | 29.71 | 20,819 | +1.65(+5.87%) |
Jul 06, 2018 | 27.83 | 28.38 | 27.83 | 28.07 | 10,845 | +0.21(+0.74%) |
Jul 05, 2018 | 27.50 | 27.86 | 27.30 | 27.86 | 9,083 | +0.15(+0.54%) |
Jul 03, 2018 | 27.71 | 27.71 | 27.71 | 0 | +0.08(+0.27%) | |
Jul 02, 2018 | 26.83 | 27.63 | 26.72 | 27.63 | 2,004 | -0.68(-2.39%) |
Jun 29, 2018 | 28.04 | 28.45 | 28.03 | 28.31 | 2,140 | +0.82(+2.97%) |
Jun 28, 2018 | 27.08 | 27.57 | 26.89 | 27.49 | 15,526 | -0.06(-0.22%) |
Jun 27, 2018 | 28.07 | 29.07 | 27.48 | 27.55 | 11,326 | -0.45(-1.61%) |
Jun 26, 2018 | 28.09 | 28.18 | 27.89 | 28.00 | 1,987 | +0.32(+1.17%) |
Jun 25, 2018 | 28.29 | 28.29 | 27.34 | 27.68 | 15,239 | -1.32(-4.55%) |
Jun 22, 2018 | 29.23 | 29.23 | 28.81 | 29.00 | 13,170 | +0.69(+2.43%) |
Jun 21, 2018 | 29.06 | 29.06 | 28.31 | 28.31 | 7,038 | -1.21(-4.10%) |
Jun 20, 2018 | 30.09 | 30.09 | 29.39 | 29.52 | 10,979 | +0.12(+0.40%) |
Jun 19, 2018 | 30.41 | 30.51 | 29.20 | 29.40 | 11,667 | -2.19(-6.93%) |
Jun 18, 2018 | 29.53 | 31.59 | 29.53 | 31.59 | 2,786 | -0.45(-1.41%) |
Jun 15, 2018 | 31.25 | 32.04 | 31.25 | 32.04 | 4,549 | +0.01(+0.03%) |
Jun 14, 2018 | 32.73 | 33.10 | 31.93 | 32.03 | 17,222 | -0.70(-2.12%) |
Jun 13, 2018 | 33.21 | 33.26 | 32.54 | 32.73 | 4,912 | -0.74(-2.21%) |
Jun 12, 2018 | 33.71 | 33.71 | 33.40 | 33.47 | 2,554 | -0.30(-0.90%) |
Jun 11, 2018 | 33.61 | 33.82 | 33.34 | 33.77 | 15,158 | +0.44(+1.32%) |
Jun 08, 2018 | 34.19 | 34.19 | 32.84 | 33.33 | 2,218 | +0.42(+1.29%) |
Jun 07, 2018 | 33.31 | 33.31 | 32.54 | 32.91 | 7,688 | +0.39(+1.21%) |
Jun 06, 2018 | 32.51 | 31.86 | 32.51 | 9,847 | +0.71(+2.25%) | |
Jun 05, 2018 | 31.80 | 31.91 | 31.80 | 31.80 | 3,849 | +0.11(+0.36%) |
Jun 04, 2018 | 32.23 | 32.23 | 31.66 | 31.69 | 7,581 | -0.06(-0.18%) |
Jun 01, 2018 | 31.89 | 31.89 | 31.62 | 31.74 | 6,036 | +0.92(+2.99%) |
May 31, 2018 | 31.62 | 31.68 | 30.65 | 30.82 | 5,403 | -1.30(-4.05%) |
May 30, 2018 | 31.55 | 32.26 | 31.32 | 32.12 | 3,112 | +1.21(+3.90%) |
May 29, 2018 | 31.59 | 31.90 | 30.53 | 30.92 | 4,754 | -1.61(-4.94%) |
May 25, 2018 | 32.52 | 32.52 | 32.52 | 0 | -0.21(-0.63%) | |
May 24, 2018 | 32.59 | 32.76 | 31.94 | 32.73 | 2,786 | +0.63(+1.95%) |
May 23, 2018 | 32.33 | 32.33 | 31.58 | 32.10 | 6,846 | -0.26(-0.81%) |
May 22, 2018 | 34.37 | 34.37 | 32.37 | 32.37 | 12,973 | -1.18(-3.53%) |
May 21, 2018 | 32.88 | 33.96 | 32.88 | 33.55 | 10,201 | +1.37(+4.27%) |
May 18, 2018 | 31.94 | 32.28 | 31.94 | 32.17 | 9,157 | +0.62(+1.96%) |
May 17, 2018 | 31.22 | 31.91 | 31.22 | 31.56 | 8,949 | +0.33(+1.06%) |
May 16, 2018 | 31.00 | 31.48 | 31.00 | 31.23 | 4,685 | +0.56(+1.84%) |
May 15, 2018 | 30.56 | 30.81 | 30.56 | 30.66 | 2,548 | -0.56(-1.81%) |
May 14, 2018 | 31.65 | 31.80 | 31.09 | 31.23 | 10,961 | +0.08(+0.27%) |
May 11, 2018 | 31.33 | 31.70 | 31.15 | 31.14 | 11,320 | -0.06(-0.18%) |
May 10, 2018 | 31.30 | 31.30 | 30.97 | 31.20 | 4,669 | +0.60(+1.96%) |
May 09, 2018 | 30.14 | 30.77 | 29.90 | 30.60 | 6,419 | +1.10(+3.73%) |
May 08, 2018 | 28.95 | 29.52 | 28.95 | 29.50 | 3,518 | +0.86(+3.02%) |
May 07, 2018 | 28.91 | 29.16 | 28.63 | 28.63 | 17,778 | -0.00(-0.01%) |
May 04, 2018 | 27.35 | 28.69 | 27.25 | 28.64 | 14,241 | +1.27(+4.64%) |
May 03, 2018 | 26.79 | 27.68 | 26.05 | 27.36 | 18,809 | +0.12(+0.42%) |
May 02, 2018 | 27.82 | 28.30 | 27.20 | 27.25 | 4,242 | -0.52(-1.87%) |
May 01, 2018 | 28.46 | 28.46 | 26.82 | 27.77 | 19,401 | -0.85(-2.96%) |
Apr 30, 2018 | 29.71 | 29.78 | 28.62 | 28.62 | 5,985 | -1.09(-3.66%) |
Apr 27, 2018 | 29.44 | 29.70 | 29.23 | 29.70 | 2,764 | -0.10(-0.33%) |
Apr 26, 2018 | 29.95 | 30.16 | 29.59 | 29.80 | 12,615 | +0.18(+0.62%) |
Apr 25, 2018 | 29.91 | 29.91 | 29.09 | 29.62 | 5,838 | -0.16(-0.54%) |
Apr 24, 2018 | 33.22 | 33.26 | 28.91 | 29.78 | 17,961 | -2.82(-8.66%) |
Apr 23, 2018 | 33.10 | 33.18 | 32.29 | 32.60 | 5,107 | -0.13(-0.41%) |
Apr 20, 2018 | 33.55 | 33.89 | 32.53 | 32.74 | 4,537 | -0.54(-1.63%) |
Apr 19, 2018 | 33.08 | 33.44 | 32.61 | 33.28 | 15,571 | -0.18(-0.54%) |
Apr 18, 2018 | 33.24 | 33.82 | 33.06 | 33.46 | 11,102 | +0.92(+2.82%) |
Apr 17, 2018 | 32.07 | 32.80 | 32.07 | 32.54 | 11,501 | +0.89(+2.83%) |
Apr 16, 2018 | 31.67 | 31.89 | 31.38 | 31.65 | 7,910 | +0.81(+2.62%) |
Apr 13, 2018 | 30.88 | 31.26 | 30.69 | 30.84 | 2,023 | -0.29(-0.93%) |
Apr 12, 2018 | 30.69 | 31.30 | 30.69 | 31.13 | 2,821 | +1.40(+4.70%) |
Apr 11, 2018 | 30.31 | 30.45 | 29.57 | 29.73 | 6,949 | -0.67(-2.22%) |
Apr 10, 2018 | 28.19 | 30.75 | 28.19 | 30.41 | 4,729 | +0.64(+2.14%) |
Apr 09, 2018 | 29.69 | 30.37 | 29.69 | 29.77 | 5,387 | +0.19(+0.64%) |
Apr 06, 2018 | 30.46 | 30.49 | 28.63 | 29.58 | 7,407 | -2.43(-7.61%) |
Apr 05, 2018 | 31.94 | 32.21 | 31.43 | 32.02 | 7,199 | +0.91(+2.93%) |
Apr 04, 2018 | 28.90 | 31.10 | 28.90 | 31.10 | 4,296 | +0.50(+1.64%) |
Apr 03, 2018 | 29.51 | 30.61 | 29.46 | 30.60 | 1,461 | +1.27(+4.34%) |
Apr 02, 2018 | 31.59 | 31.59 | 28.53 | 29.33 | 10,806 | -2.41(-7.59%) |
Mar 29, 2018 | 31.74 | 31.74 | 31.74 | 0 | +1.47(+4.85%) | |
Mar 28, 2018 | 30.24 | 30.77 | 29.34 | 30.27 | 8,801 | +0.02(+0.07%) |
Mar 27, 2018 | 31.82 | 32.56 | 30.06 | 30.25 | 8,896 | -1.60(-5.03%) |
Mar 26, 2018 | 37.38 | 37.38 | 30.30 | 31.85 | 8,890 | +1.98(+6.61%) |
Mar 23, 2018 | 31.17 | 31.75 | 29.62 | 29.87 | 8,074 | -1.17(-3.77%) |
Mar 22, 2018 | 34.05 | 34.05 | 30.95 | 31.04 | 8,099 | -3.50(-10.14%) |
Mar 21, 2018 | 33.99 | 35.12 | 33.99 | 34.54 | 3,595 | +0.26(+0.74%) |
Mar 20, 2018 | 34.52 | 34.52 | 34.29 | 34.29 | 942 | +0.91(+2.72%) |
Mar 19, 2018 | 33.86 | 34.43 | 33.38 | 33.38 | 3,438 | -1.66(-4.72%) |
Mar 16, 2018 | 34.19 | 35.04 | 34.19 | 35.04 | 6,022 | +0.92(+2.70%) |
Mar 15, 2018 | 33.73 | 34.78 | 33.73 | 34.11 | 4,179 | +0.21(+0.62%) |
Mar 14, 2018 | 35.08 | 35.09 | 33.77 | 33.91 | 14,156 | -1.22(-3.47%) |
Mar 13, 2018 | 36.38 | 36.39 | 35.00 | 35.13 | 29,369 | -0.75(-2.09%) |
Mar 12, 2018 | 36.82 | 36.96 | 35.52 | 35.88 | 14,252 | -1.02(-2.78%) |
Mar 09, 2018 | 36.37 | 36.90 | 35.21 | 36.90 | 13,926 | +2.22(+6.41%) |
Mar 08, 2018 | 33.83 | 34.73 | 33.83 | 34.68 | 8,196 | +0.48(+1.39%) |
Mar 07, 2018 | 34.20 | 34.20 | 9,263 | +0.07(+0.22%) | ||
Mar 06, 2018 | 34.85 | 34.85 | 33.72 | 34.13 | 10,647 | +0.47(+1.40%) |
Mar 05, 2018 | 31.94 | 33.66 | 31.11 | 33.66 | 12,878 | +0.88(+2.69%) |
Mar 02, 2018 | 31.71 | 32.78 | 31.20 | 32.78 | 15,236 | -0.26(-0.80%) |
Mar 01, 2018 | 33.90 | 35.14 | 32.22 | 33.04 | 47,160 | -1.76(-5.05%) |
Feb 28, 2018 | 36.87 | 36.99 | 34.80 | 34.80 | 29,649 | -1.57(-4.31%) |
Feb 27, 2018 | 37.82 | 38.33 | 36.36 | 36.36 | 21,649 | -1.23(-3.28%) |
Feb 26, 2018 | 36.60 | 37.84 | 36.39 | 37.60 | 36,337 | +1.51(+4.18%) |
Feb 23, 2018 | 35.68 | 36.09 | 35.24 | 36.09 | 13,268 | +0.58(+1.65%) |
Feb 22, 2018 | 35.50 | 5,804 | +0.75(+2.14%) | |||
Feb 21, 2018 | 35.26 | 36.40 | 34.76 | 34.76 | 14,759 | +0.12(+0.33%) |
Feb 20, 2018 | 34.94 | 35.59 | 34.42 | 34.64 | 19,444 | -1.22(-3.41%) |
Feb 16, 2018 | 35.87 | 35.87 | 35.87 | 0 | +0.33(+0.94%) | |
Feb 15, 2018 | 35.23 | 35.54 | 34.19 | 35.53 | 13,002 | +1.46(+4.29%) |
Feb 14, 2018 | 32.50 | 34.13 | 32.50 | 34.07 | 18,390 | +1.05(+3.17%) |
Feb 13, 2018 | 33.05 | 33.18 | 32.20 | 33.03 | 18,565 | +0.25(+0.77%) |
Feb 12, 2018 | 32.12 | 33.57 | 31.51 | 32.77 | 17,357 | +1.74(+5.62%) |
Feb 09, 2018 | 30.68 | 31.38 | 28.51 | 31.03 | 20,835 | +0.35(+1.13%) |
Feb 08, 2018 | 34.80 | 34.80 | 30.68 | 30.69 | 26,594 | -3.70(-10.75%) |
Feb 07, 2018 | 34.61 | 35.57 | 34.04 | 34.38 | 30,900 | +0.62(+1.84%) |
Feb 06, 2018 | 30.50 | 34.29 | 30.34 | 33.76 | 26,248 | +0.26(+0.77%) |
Feb 05, 2018 | 36.07 | 37.19 | 31.71 | 33.50 | 47,670 | -3.75(-10.06%) |
Feb 02, 2018 | 38.99 | 39.11 | 37.20 | 37.25 | 31,025 | -2.49(-6.26%) |
Feb 01, 2018 | 39.37 | 40.41 | 39.37 | 39.74 | 7,467 | -0.31(-0.79%) |
Jan 31, 2018 | 40.54 | 40.69 | 39.64 | 40.05 | 24,902 | +0.26(+0.65%) |
Jan 30, 2018 | 39.00 | 39.90 | 38.70 | 39.79 | 35,068 | -0.91(-2.24%) |
Jan 29, 2018 | 41.42 | 41.83 | 40.57 | 40.70 | 26,181 | -0.60(-1.46%) |
Jan 26, 2018 | 40.18 | 41.39 | 40.07 | 41.31 | 52,455 | +1.32(+3.29%) |
Jan 25, 2018 | 40.25 | 40.38 | 39.04 | 39.99 | 19,223 | +0.01(+0.03%) |
Jan 24, 2018 | 40.05 | 40.47 | 39.15 | 39.98 | 15,572 | -0.00(-0.01%) |
Jan 23, 2018 | 39.78 | 39.98 | 39.42 | 39.98 | 20,247 | +0.06(+0.15%) |
Jan 22, 2018 | 39.46 | 39.92 | 39.06 | 39.92 | 59,593 | +0.09(+0.22%) |
Jan 19, 2018 | 39.60 | 39.91 | 39.44 | 39.83 | 30,527 | +0.15(+0.38%) |
Jan 18, 2018 | 40.54 | 40.58 | 39.59 | 39.68 | 8,370 | -0.67(-1.65%) |
Jan 17, 2018 | 39.74 | 40.39 | 39.63 | 40.35 | 19,798 | +0.62(+1.56%) |
Jan 16, 2018 | 41.80 | 41.80 | 39.11 | 39.73 | 74,980 | -0.95(-2.33%) |
Jan 12, 2018 | 40.68 | 40.68 | 40.68 | 0 | +1.05(+2.65%) | |
Jan 11, 2018 | 38.34 | 39.62 | 38.34 | 39.62 | 91,522 | +1.50(+3.93%) |
Jan 10, 2018 | 38.49 | 38.13 | 59,842 | -0.12(-0.31%) | ||
Jan 09, 2018 | 38.12 | 38.52 | 37.77 | 38.24 | 27,059 | +0.63(+1.67%) |
Jan 08, 2018 | 37.58 | 37.61 | 37.11 | 37.61 | 31,674 | +0.47(+1.26%) |
Jan 05, 2018 | 36.74 | 37.14 | 36.33 | 37.14 | 42,455 | +0.85(+2.36%) |
Jan 04, 2018 | 35.85 | 36.45 | 35.85 | 36.29 | 8,083 | +0.70(+1.98%) |
Jan 03, 2018 | 35.19 | 35.61 | 34.99 | 35.58 | 10,769 | +0.70(+2.02%) |
Jan 02, 2018 | 34.77 | 34.82 | 34.26 | 34.88 | 12,996 | +0.37(+1.07%) |
Dec 29, 2017 | 34.51 | 34.51 | 34.51 | 0 | -0.01(-0.04%) | |
Dec 28, 2017 | 34.50 | 34.59 | 34.14 | 34.52 | 8,987 | +0.20(+0.57%) |
Dec 27, 2017 | 34.19 | 34.41 | 34.13 | 34.33 | 10,433 | +0.23(+0.67%) |
Dec 26, 2017 | 34.15 | 34.52 | 34.09 | 34.10 | 14,136 | +0.05(+0.14%) |
Dec 22, 2017 | 34.60 | 34.60 | 33.80 | 34.05 | 12,132 | +0.02(+0.05%) |
Dec 21, 2017 | 34.54 | 34.54 | 33.77 | 34.03 | 14,718 | -0.01(-0.04%) |
Dec 20, 2017 | 34.05 | 34.34 | 33.88 | 34.04 | 16,118 | +0.29(+0.87%) |
Dec 19, 2017 | 33.82 | 33.82 | 33.35 | 33.75 | 5,027 | +0.13(+0.39%) |
Dec 18, 2017 | 34.27 | 34.27 | 33.44 | 33.62 | 7,308 | +0.91(+2.78%) |
Dec 15, 2017 | 32.49 | 33.14 | 32.49 | 32.71 | 10,350 | +0.23(+0.72%) |
Dec 14, 2017 | 33.27 | 33.27 | 32.44 | 32.48 | 5,833 | -0.57(-1.73%) |
Dec 13, 2017 | 32.71 | 33.42 | 32.54 | 33.05 | 13,358 | +0.59(+1.81%) |
Dec 12, 2017 | 32.69 | 32.75 | 32.46 | 32.46 | 6,491 | +0.05(+0.14%) |
Dec 11, 2017 | 32.69 | 32.69 | 32.27 | 32.42 | 8,154 | -0.09(-0.27%) |
Dec 08, 2017 | 33.48 | 33.48 | 32.32 | 32.50 | 12,496 | +0.40(+1.24%) |
Dec 07, 2017 | 31.00 | 32.36 | 31.00 | 32.11 | 9,418 | +0.54(+1.72%) |
Dec 06, 2017 | 30.89 | 31.60 | 30.89 | 31.57 | 1,697 | +0.37(+1.18%) |
Dec 05, 2017 | 32.22 | 32.22 | 31.20 | 31.20 | 5,608 | -1.02(-3.17%) |
Dec 04, 2017 | 32.83 | 32.98 | 32.22 | 32.22 | 51,324 | +0.96(+3.08%) |
Dec 01, 2017 | 32.51 | 32.51 | 30.99 | 31.26 | 23,184 | -1.02(-3.15%) |
Nov 30, 2017 | 31.34 | 32.43 | 31.34 | 32.28 | 1,417 | +1.55(+5.05%) |
Nov 29, 2017 | 30.55 | 30.72 | 30.55 | 30.72 | 3,233 | +0.62(+2.05%) |
Nov 28, 2017 | 29.23 | 30.11 | 29.23 | 30.11 | 1,116 | +1.34(+4.64%) |
Nov 27, 2017 | 29.08 | 29.08 | 28.77 | 28.77 | 601 | +0.08(+0.28%) |
Nov 24, 2017 | 28.85 | 28.85 | 28.69 | 28.69 | 214 | -0.00(-0.01%) |
Nov 22, 2017 | 28.64 | 28.70 | 28.64 | 28.70 | 535 | +0.66(+2.36%) |
Nov 20, 2017 | 28.04 | 28.04 | 28.04 | 132 | +0.30(+1.09%) | |
Nov 14, 2017 | 27.73 | 27.73 | 27.73 | 48 | -0.28(-1.02%) | |
Nov 13, 2017 | 27.97 | 28.02 | 27.97 | 28.02 | 2,320 | -0.23(-0.80%) |
Nov 10, 2017 | 28.19 | 28.24 | 28.19 | 28.24 | 535 | +0.15(+0.54%) |
Nov 09, 2017 | 28.02 | 28.09 | 28.02 | 28.09 | 417 | -1.11(-3.81%) |
Nov 08, 2017 | 29.30 | 29.32 | 29.20 | 29.20 | 963 | -0.18(-0.60%) |
Nov 07, 2017 | 29.32 | 29.38 | 29.29 | 29.38 | 3,026 | -0.02(-0.07%) |
Nov 06, 2017 | 29.35 | 29.40 | 29.35 | 29.40 | 458 | +0.13(+0.46%) |
Nov 03, 2017 | 29.27 | 29.27 | 29.27 | 29.27 | 327 | +0.50(+1.72%) |
Nov 01, 2017 | 28.77 | 28.77 | 28.77 | 85 | -0.18(-0.62%) | |
Oct 31, 2017 | 29.18 | 29.29 | 28.95 | 28.95 | 1,003 | -0.39(-1.33%) |
Oct 30, 2017 | 29.60 | 29.66 | 29.34 | 29.34 | 1,001 | -0.52(-1.75%) |
Oct 27, 2017 | 30.14 | 30.14 | 29.87 | 29.87 | 2,235 | -0.12(-0.40%) |
Oct 26, 2017 | 30.26 | 30.26 | 29.85 | 29.99 | 31,382 | +0.27(+0.91%) |
Oct 25, 2017 | 30.40 | 30.40 | 29.72 | 29.72 | 3,738 | -1.09(-3.55%) |
Oct 24, 2017 | 30.83 | 30.83 | 30.77 | 30.81 | 1,878 | +0.45(+1.48%) |
Oct 23, 2017 | 30.61 | 30.61 | 30.27 | 30.36 | 4,273 | -0.35(-1.13%) |
Oct 20, 2017 | 29.95 | 30.71 | 29.93 | 30.71 | 6,119 | +1.29(+4.38%) |
Oct 19, 2017 | 29.49 | 29.49 | 29.42 | 29.42 | 1,305 | -0.22(-0.75%) |
Oct 16, 2017 | 29.64 | 29.64 | 29.64 | 0 | -0.18(-0.60%) | |
Oct 13, 2017 | 29.86 | 29.86 | 29.75 | 29.82 | 826 | +0.36(+1.22%) |
Oct 10, 2017 | 29.46 | 29.46 | 29.46 | 0 | +0.19(+0.63%) | |
Oct 09, 2017 | 29.28 | 29.28 | 29.28 | 29.28 | 107 | -0.23(-0.78%) |
Oct 06, 2017 | 29.51 | 29.51 | 29.51 | 29.51 | 581 | -0.05(-0.17%) |
Oct 05, 2017 | 29.62 | 29.63 | 29.56 | 29.56 | 931 | +0.12(+0.41%) |
Oct 04, 2017 | 29.27 | 29.44 | 29.27 | 29.44 | 785 | +0.13(+0.43%) |
Oct 03, 2017 | 29.31 | 29.34 | 29.31 | 29.31 | 1,337 | +0.72(+2.50%) |