Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 32.01 | 32.52 | 31.64 | 31.82 | 49,403 | -0.19(-0.58%) |
Sep 27, 2018 | 31.77 | 32.24 | 31.45 | 32.01 | 63,778 | +0.19(+0.58%) |
Sep 26, 2018 | 31.40 | 32.38 | 31.36 | 31.82 | 90,892 | +0.51(+1.63%) |
Sep 25, 2018 | 31.59 | 31.91 | 31.31 | 31.31 | 138,110 | -0.28(-0.88%) |
Sep 24, 2018 | 31.68 | 31.87 | 31.40 | 31.59 | 54,074 | -0.05(-0.15%) |
Sep 21, 2018 | 31.82 | 32.19 | 31.54 | 31.64 | 170,598 | -0.33(-1.02%) |
Sep 20, 2018 | 32.29 | 32.38 | 31.68 | 31.96 | 48,733 | -0.23(-0.72%) |
Sep 19, 2018 | 33.03 | 33.35 | 32.05 | 32.19 | 43,242 | -0.79(-2.39%) |
Sep 18, 2018 | 33.12 | 33.40 | 32.98 | 32.98 | 115,592 | -0.09(-0.28%) |
Sep 17, 2018 | 32.94 | 33.45 | 32.84 | 33.08 | 73,976 | +0.14(+0.42%) |
Sep 14, 2018 | 31.96 | 33.21 | 31.82 | 32.94 | 79,002 | +1.02(+3.20%) |
Sep 13, 2018 | 33.26 | 33.26 | 31.54 | 31.91 | 60,405 | -1.35(-4.05%) |
Sep 12, 2018 | 32.75 | 33.35 | 32.47 | 33.26 | 92,349 | +0.42(+1.27%) |
Sep 11, 2018 | 33.03 | 33.17 | 32.52 | 32.84 | 76,282 | -0.14(-0.42%) |
Sep 10, 2018 | 32.01 | 33.31 | 31.77 | 32.98 | 108,958 | +1.07(+3.35%) |
Sep 07, 2018 | 31.40 | 31.91 | 31.12 | 31.91 | 48,865 | +0.42(+1.33%) |
Sep 06, 2018 | 31.59 | 31.87 | 31.17 | 31.50 | 59,947 | -0.23(-0.73%) |
Sep 05, 2018 | 31.96 | 32.01 | 30.99 | 31.73 | 99,369 | -0.33(-1.01%) |
Sep 04, 2018 | 33.45 | 33.55 | 31.84 | 32.05 | 88,503 | -1.35(-4.03%) |
Aug 31, 2018 | 33.40 | 33.40 | 33.40 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 32.80 | 33.45 | 32.80 | 33.40 | 59,391 | +0.56(+1.70%) |
Aug 29, 2018 | 33.91 | 33.91 | 32.80 | 32.84 | 77,762 | -1.11(-3.28%) |
Aug 28, 2018 | 34.05 | 34.28 | 33.39 | 33.96 | 63,984 | -0.05(-0.14%) |
Aug 27, 2018 | 33.91 | 34.98 | 33.91 | 34.00 | 151,424 | +0.23(+0.69%) |
Aug 24, 2018 | 34.19 | 34.33 | 33.54 | 33.77 | 78,787 | -0.42(-1.22%) |
Aug 23, 2018 | 32.75 | 34.70 | 32.75 | 34.19 | 176,322 | +1.58(+4.84%) |
Aug 22, 2018 | 31.36 | 33.31 | 31.26 | 32.61 | 156,704 | +1.16(+3.69%) |
Aug 21, 2018 | 30.71 | 31.50 | 30.71 | 31.45 | 75,620 | +0.79(+2.58%) |
Aug 20, 2018 | 31.59 | 31.73 | 30.47 | 30.66 | 93,886 | -0.84(-2.65%) |
Aug 17, 2018 | 30.94 | 31.50 | 30.71 | 31.50 | 121,625 | +0.46(+1.50%) |
Aug 16, 2018 | 30.94 | 31.50 | 30.85 | 31.03 | 78,989 | +0.33(+1.06%) |
Aug 15, 2018 | 31.22 | 31.40 | 30.43 | 30.71 | 74,893 | -0.70(-2.22%) |
Aug 14, 2018 | 30.66 | 32.01 | 30.66 | 31.40 | 143,757 | +0.88(+2.89%) |
Aug 13, 2018 | 31.68 | 31.74 | 30.01 | 30.52 | 139,408 | -1.39(-4.37%) |
Aug 10, 2018 | 28.06 | 32.29 | 27.88 | 31.91 | 256,274 | +4.09(+14.69%) |
Aug 09, 2018 | 27.41 | 27.92 | 27.22 | 27.83 | 157,329 | +0.37(+1.35%) |
Aug 08, 2018 | 27.27 | 27.55 | 26.90 | 27.45 | 59,355 | +0.05(+0.17%) |
Aug 07, 2018 | 26.94 | 27.55 | 26.71 | 27.41 | 101,445 | +0.51(+1.90%) |
Aug 06, 2018 | 26.90 | 27.27 | 26.43 | 26.90 | 77,576 | +0.00(+0.00%) |
Aug 03, 2018 | 26.76 | 27.55 | 26.76 | 26.90 | 69,853 | +0.09(+0.35%) |
Aug 02, 2018 | 26.66 | 26.99 | 26.25 | 26.80 | 76,152 | -0.05(-0.17%) |
Aug 01, 2018 | 27.83 | 27.87 | 26.71 | 26.85 | 74,908 | -0.79(-2.86%) |
Jul 31, 2018 | 27.41 | 27.73 | 27.18 | 27.64 | 57,531 | +0.28(+1.02%) |
Jul 30, 2018 | 26.62 | 27.50 | 26.62 | 27.36 | 62,227 | +0.70(+2.61%) |
Jul 27, 2018 | 26.76 | 26.90 | 26.34 | 26.66 | 63,826 | -0.19(-0.69%) |
Jul 26, 2018 | 26.43 | 27.32 | 26.43 | 26.85 | 71,437 | +0.46(+1.76%) |
Jul 25, 2018 | 26.48 | 26.64 | 25.92 | 26.39 | 68,401 | -0.14(-0.53%) |
Jul 24, 2018 | 26.85 | 27.03 | 26.43 | 26.53 | 77,806 | -0.28(-1.04%) |
Jul 23, 2018 | 27.50 | 27.64 | 26.71 | 26.80 | 68,069 | -0.65(-2.37%) |
Jul 20, 2018 | 27.73 | 27.88 | 27.36 | 27.45 | 60,300 | -0.23(-0.84%) |
Jul 19, 2018 | 27.59 | 27.92 | 27.36 | 27.69 | 97,274 | +0.09(+0.34%) |
Jul 18, 2018 | 27.97 | 28.01 | 27.41 | 27.59 | 54,539 | -0.42(-1.49%) |
Jul 17, 2018 | 27.69 | 28.06 | 27.69 | 28.01 | 54,715 | +0.33(+1.17%) |
Jul 16, 2018 | 27.55 | 27.87 | 27.38 | 27.69 | 41,750 | +0.05(+0.17%) |
Jul 13, 2018 | 27.41 | 28.01 | 27.41 | 27.64 | 46,566 | +0.28(+1.02%) |
Jul 12, 2018 | 28.20 | 28.20 | 27.27 | 27.36 | 89,444 | -0.70(-2.48%) |
Jul 11, 2018 | 28.99 | 28.99 | 28.01 | 28.06 | 69,331 | -0.82(-2.85%) |
Jul 10, 2018 | 29.85 | 29.90 | 28.70 | 28.88 | 100,914 | -1.02(-3.40%) |
Jul 09, 2018 | 30.36 | 30.38 | 29.62 | 29.90 | 55,389 | -0.51(-1.67%) |
Jul 06, 2018 | 30.82 | 30.31 | 30.41 | 80,278 | -0.14(-0.45%) | |
Jul 05, 2018 | 30.31 | 30.64 | 30.13 | 30.54 | 115,625 | +0.37(+1.23%) |
Jul 03, 2018 | 30.17 | 30.17 | 30.17 | 0 | +0.14(+0.46%) | |
Jul 02, 2018 | 29.25 | 30.04 | 29.11 | 30.04 | 82,554 | +0.65(+2.20%) |
Jun 29, 2018 | 29.39 | 29.67 | 29.02 | 29.39 | 146,561 | -0.05(-0.16%) |
Jun 28, 2018 | 29.20 | 29.71 | 29.20 | 29.43 | 60,470 | +0.18(+0.63%) |
Jun 27, 2018 | 29.43 | 29.85 | 29.20 | 29.25 | 50,584 | -0.23(-0.78%) |
Jun 26, 2018 | 29.39 | 29.57 | 28.91 | 29.48 | 79,946 | +0.14(+0.47%) |
Jun 25, 2018 | 28.97 | 29.48 | 28.83 | 29.34 | 121,515 | +0.14(+0.47%) |
Jun 22, 2018 | 28.93 | 29.85 | 28.56 | 29.20 | 248,635 | +0.37(+1.28%) |
Jun 21, 2018 | 28.56 | 29.28 | 28.56 | 28.83 | 93,077 | +0.42(+1.46%) |
Jun 20, 2018 | 28.05 | 28.42 | 27.59 | 28.42 | 101,314 | +0.46(+1.65%) |
Jun 19, 2018 | 27.40 | 28.09 | 27.17 | 27.96 | 75,775 | +0.42(+1.51%) |
Jun 18, 2018 | 27.12 | 27.68 | 26.94 | 27.54 | 93,049 | +0.37(+1.36%) |
Jun 15, 2018 | 27.45 | 26.99 | 27.17 | 128,805 | +0.05(+0.17%) | |
Jun 14, 2018 | 26.99 | 27.38 | 26.98 | 27.12 | 58,808 | +0.14(+0.51%) |
Jun 13, 2018 | 26.85 | 27.17 | 26.75 | 26.99 | 56,985 | +0.09(+0.34%) |
Jun 12, 2018 | 27.22 | 27.67 | 26.66 | 26.89 | 87,661 | -0.32(-1.19%) |
Jun 11, 2018 | 26.71 | 28.00 | 26.70 | 27.22 | 148,384 | +0.55(+2.08%) |
Jun 08, 2018 | 26.43 | 26.71 | 26.11 | 26.66 | 60,716 | +0.28(+1.05%) |
Jun 07, 2018 | 26.29 | 26.85 | 26.20 | 26.39 | 60,422 | +0.09(+0.35%) |
Jun 06, 2018 | 26.75 | 26.94 | 26.20 | 26.29 | 69,500 | -0.37(-1.39%) |
Jun 05, 2018 | 26.89 | 26.89 | 26.52 | 26.66 | 72,017 | -0.28(-1.03%) |
Jun 04, 2018 | 26.66 | 27.17 | 26.66 | 26.94 | 95,809 | +0.32(+1.22%) |
Jun 01, 2018 | 26.57 | 26.85 | 26.43 | 26.62 | 76,879 | +0.09(+0.35%) |
May 31, 2018 | 27.45 | 27.45 | 26.44 | 26.52 | 91,218 | -1.02(-3.69%) |
May 30, 2018 | 27.49 | 28.05 | 27.36 | 27.54 | 116,204 | +0.09(+0.34%) |
May 29, 2018 | 27.77 | 28.23 | 27.31 | 27.45 | 97,272 | -0.46(-1.66%) |
May 25, 2018 | 27.91 | 27.91 | 27.91 | 0 | -0.14(-0.49%) | |
May 24, 2018 | 27.77 | 28.42 | 27.59 | 28.05 | 138,777 | +0.28(+1.00%) |
May 23, 2018 | 27.36 | 28.14 | 27.26 | 27.77 | 147,763 | +0.37(+1.35%) |
May 22, 2018 | 27.86 | 28.14 | 27.17 | 27.40 | 81,861 | -0.51(-1.82%) |
May 21, 2018 | 27.59 | 28.14 | 27.36 | 27.91 | 96,769 | +0.42(+1.51%) |
May 18, 2018 | 27.68 | 27.68 | 27.17 | 27.49 | 110,512 | -0.18(-0.67%) |
May 17, 2018 | 27.22 | 27.77 | 27.22 | 27.68 | 136,578 | +0.46(+1.70%) |
May 16, 2018 | 26.52 | 27.31 | 26.39 | 27.22 | 113,909 | +0.83(+3.15%) |
May 15, 2018 | 26.25 | 26.71 | 26.11 | 26.39 | 166,828 | +0.09(+0.35%) |
May 14, 2018 | 26.80 | 26.89 | 26.06 | 26.29 | 149,029 | -0.51(-1.90%) |
May 11, 2018 | 25.92 | 27.17 | 25.78 | 26.80 | 173,801 | +0.99(+3.85%) |
May 10, 2018 | 28.60 | 28.60 | 25.78 | 25.81 | 310,383 | -2.84(-9.92%) |
May 09, 2018 | 28.60 | 28.77 | 28.33 | 28.65 | 81,175 | +0.05(+0.16%) |
May 08, 2018 | 28.51 | 29.07 | 28.28 | 28.60 | 126,223 | -0.05(-0.16%) |
May 07, 2018 | 29.30 | 29.57 | 28.65 | 28.65 | 91,339 | -0.79(-2.67%) |
May 04, 2018 | 29.62 | 30.04 | 28.97 | 29.43 | 145,339 | -0.28(-0.93%) |
May 03, 2018 | 31.14 | 31.14 | 29.62 | 29.71 | 129,361 | -1.52(-4.88%) |
May 02, 2018 | 31.84 | 31.84 | 31.01 | 31.24 | 124,058 | -0.55(-1.74%) |
May 01, 2018 | 31.56 | 31.84 | 30.78 | 31.79 | 118,463 | +0.14(+0.44%) |
Apr 30, 2018 | 31.84 | 32.12 | 31.38 | 31.65 | 85,701 | +0.00(+0.00%) |
Apr 27, 2018 | 31.88 | 32.02 | 31.42 | 31.65 | 57,056 | -0.14(-0.44%) |
Apr 26, 2018 | 32.07 | 32.07 | 31.61 | 31.79 | 93,198 | -0.14(-0.43%) |
Apr 25, 2018 | 31.75 | 32.30 | 31.51 | 31.93 | 165,281 | +0.18(+0.58%) |
Apr 24, 2018 | 31.47 | 31.88 | 31.14 | 31.75 | 113,489 | +0.51(+1.63%) |
Apr 23, 2018 | 31.56 | 31.56 | 31.14 | 31.24 | 99,535 | -0.18(-0.59%) |
Apr 20, 2018 | 31.88 | 32.44 | 31.14 | 31.42 | 68,238 | -0.55(-1.73%) |
Apr 19, 2018 | 31.93 | 32.35 | 31.75 | 31.98 | 77,808 | -0.05(-0.14%) |
Apr 18, 2018 | 32.44 | 33.32 | 31.75 | 32.02 | 131,522 | -0.42(-1.28%) |
Apr 17, 2018 | 32.48 | 32.85 | 32.30 | 32.44 | 82,177 | +0.09(+0.29%) |
Apr 16, 2018 | 31.51 | 32.81 | 31.14 | 32.35 | 214,900 | +1.06(+3.40%) |
Apr 13, 2018 | 31.88 | 31.88 | 31.10 | 31.28 | 53,417 | -0.46(-1.46%) |
Apr 12, 2018 | 31.47 | 31.93 | 31.28 | 31.75 | 59,397 | +0.42(+1.33%) |
Apr 11, 2018 | 30.73 | 31.33 | 30.68 | 31.33 | 76,525 | +0.52(+1.70%) |
Apr 10, 2018 | 31.27 | 31.31 | 30.72 | 30.81 | 100,647 | -0.23(-0.74%) |
Apr 09, 2018 | 31.41 | 31.68 | 30.95 | 31.04 | 131,086 | -0.14(-0.44%) |
Apr 06, 2018 | 30.76 | 31.59 | 30.76 | 31.18 | 104,009 | +0.18(+0.59%) |
Apr 05, 2018 | 31.22 | 31.41 | 30.76 | 30.99 | 100,294 | -0.09(-0.30%) |
Apr 04, 2018 | 30.03 | 31.17 | 29.86 | 31.08 | 235,333 | +0.69(+2.27%) |
Apr 03, 2018 | 30.49 | 30.85 | 30.07 | 30.39 | 90,440 | +0.00(+0.00%) |
Apr 02, 2018 | 31.08 | 31.08 | 29.98 | 30.39 | 92,472 | -0.74(-2.36%) |
Mar 29, 2018 | 31.13 | 31.13 | 31.13 | 0 | +0.18(+0.59%) | |
Mar 28, 2018 | 30.53 | 31.64 | 30.53 | 30.95 | 115,500 | +0.41(+1.36%) |
Mar 27, 2018 | 31.22 | 31.22 | 30.44 | 30.53 | 55,317 | -0.51(-1.63%) |
Mar 26, 2018 | 30.95 | 31.18 | 30.32 | 31.04 | 120,884 | +0.60(+1.96%) |
Mar 23, 2018 | 30.67 | 30.99 | 30.44 | 30.44 | 143,493 | -0.14(-0.45%) |
Mar 22, 2018 | 30.44 | 31.08 | 30.44 | 30.58 | 101,061 | -0.14(-0.45%) |
Mar 21, 2018 | 30.53 | 31.08 | 30.53 | 30.72 | 113,988 | +0.14(+0.45%) |
Mar 20, 2018 | 31.13 | 31.18 | 30.44 | 30.58 | 114,901 | -0.51(-1.63%) |
Mar 19, 2018 | 30.53 | 31.13 | 30.39 | 31.08 | 93,333 | +0.37(+1.20%) |
Mar 16, 2018 | 30.39 | 31.04 | 30.39 | 30.72 | 228,363 | +0.18(+0.60%) |
Mar 15, 2018 | 30.49 | 30.72 | 30.21 | 30.53 | 217,827 | +0.14(+0.45%) |
Mar 14, 2018 | 30.76 | 30.90 | 30.26 | 30.39 | 65,500 | -0.23(-0.75%) |
Mar 13, 2018 | 31.31 | 31.50 | 30.49 | 30.62 | 67,234 | -0.46(-1.48%) |
Mar 12, 2018 | 30.99 | 31.27 | 30.44 | 31.08 | 103,718 | +0.09(+0.30%) |
Mar 09, 2018 | 30.21 | 31.22 | 29.90 | 30.99 | 116,047 | +1.01(+3.37%) |
Mar 08, 2018 | 31.08 | 31.18 | 29.82 | 29.98 | 149,601 | -1.06(-3.41%) |
Mar 07, 2018 | 30.99 | 31.27 | 30.62 | 31.04 | 152,233 | -0.28(-0.88%) |
Mar 06, 2018 | 30.76 | 31.36 | 29.89 | 31.31 | 85,156 | +0.74(+2.41%) |
Mar 05, 2018 | 30.16 | 30.72 | 30.03 | 30.58 | 88,813 | +0.14(+0.45%) |
Mar 02, 2018 | 30.12 | 30.67 | 29.68 | 30.44 | 74,564 | +0.05(+0.15%) |
Mar 01, 2018 | 29.52 | 30.95 | 29.38 | 30.39 | 154,188 | +0.78(+2.64%) |
Feb 28, 2018 | 30.21 | 30.32 | 29.57 | 29.61 | 110,272 | -0.37(-1.23%) |
Feb 27, 2018 | 30.35 | 30.72 | 29.61 | 29.98 | 85,501 | -0.28(-0.91%) |
Feb 26, 2018 | 29.66 | 30.58 | 29.29 | 30.26 | 99,911 | +0.83(+2.81%) |
Feb 23, 2018 | 29.75 | 29.89 | 29.34 | 29.43 | 65,544 | +0.00(+0.00%) |
Feb 22, 2018 | 29.84 | 30.16 | 29.29 | 29.43 | 76,325 | -0.37(-1.23%) |
Feb 21, 2018 | 29.06 | 30.03 | 28.37 | 29.80 | 107,342 | +0.78(+2.69%) |
Feb 20, 2018 | 29.06 | 29.52 | 28.74 | 29.01 | 154,736 | -0.55(-1.87%) |
Feb 16, 2018 | 29.57 | 29.57 | 29.57 | 0 | -0.23(-0.77%) | |
Feb 15, 2018 | 29.20 | 29.20 | 28.05 | 29.80 | 201,989 | +0.90(+3.10%) |
Feb 14, 2018 | 28.28 | 29.06 | 28.28 | 28.90 | 84,647 | +0.30(+1.05%) |
Feb 13, 2018 | 27.91 | 28.92 | 27.68 | 28.60 | 130,115 | +0.51(+1.80%) |
Feb 12, 2018 | 29.43 | 29.46 | 27.59 | 28.09 | 141,532 | -1.29(-4.38%) |
Feb 09, 2018 | 28.09 | 29.70 | 27.91 | 29.38 | 144,774 | +1.66(+5.97%) |
Feb 08, 2018 | 28.23 | 28.23 | 26.99 | 27.73 | 128,080 | -0.37(-1.31%) |
Feb 07, 2018 | 28.00 | 28.00 | 27.50 | 28.09 | 67,069 | -0.09(-0.33%) |
Feb 06, 2018 | 26.30 | 28.37 | 25.98 | 28.19 | 151,993 | +0.46(+1.66%) |
Feb 05, 2018 | 28.46 | 28.92 | 28.46 | 27.73 | 122,629 | -1.20(-4.13%) |
Feb 02, 2018 | 30.58 | 30.79 | 28.83 | 28.92 | 144,077 | -2.02(-6.54%) |
Feb 01, 2018 | 30.62 | 31.27 | 30.44 | 30.95 | 90,104 | +0.05(+0.15%) |
Jan 31, 2018 | 31.59 | 31.91 | 30.67 | 30.90 | 100,405 | -0.69(-2.18%) |
Jan 30, 2018 | 32.46 | 32.69 | 31.22 | 31.59 | 94,768 | -1.10(-3.38%) |
Jan 29, 2018 | 33.29 | 33.29 | 32.55 | 32.69 | 109,421 | -0.55(-1.66%) |
Jan 26, 2018 | 33.01 | 33.29 | 32.37 | 33.24 | 86,121 | +0.28(+0.84%) |
Jan 25, 2018 | 32.42 | 33.20 | 32.23 | 32.97 | 66,203 | +0.78(+2.43%) |
Jan 24, 2018 | 31.77 | 32.32 | 31.59 | 32.19 | 71,472 | +0.41(+1.30%) |
Jan 23, 2018 | 32.14 | 32.43 | 31.45 | 31.77 | 123,210 | -0.74(-2.26%) |
Jan 22, 2018 | 31.96 | 33.01 | 31.31 | 32.51 | 168,901 | +0.37(+1.14%) |
Jan 19, 2018 | 31.68 | 32.42 | 31.43 | 32.14 | 89,107 | +0.37(+1.16%) |
Jan 18, 2018 | 32.51 | 32.51 | 31.54 | 31.77 | 96,379 | -0.60(-1.85%) |
Jan 17, 2018 | 31.13 | 32.83 | 30.95 | 32.37 | 171,893 | +1.29(+4.14%) |
Jan 16, 2018 | 31.18 | 31.64 | 30.81 | 31.08 | 101,356 | +0.05(+0.15%) |
Jan 12, 2018 | 31.04 | 31.04 | 31.04 | 0 | -0.60(-1.89%) | |
Jan 11, 2018 | 30.99 | 31.54 | 30.81 | 31.64 | 117,851 | +0.60(+1.93%) |
Jan 10, 2018 | 30.53 | 31.36 | 30.21 | 31.04 | 106,575 | +0.15(+0.49%) |
Jan 09, 2018 | 32.67 | 33.26 | 30.84 | 30.89 | 165,548 | -1.56(-4.80%) |
Jan 08, 2018 | 32.08 | 32.58 | 30.84 | 32.44 | 169,650 | +0.46(+1.43%) |
Jan 05, 2018 | 32.53 | 33.31 | 31.80 | 31.98 | 157,264 | -0.18(-0.57%) |
Jan 04, 2018 | 32.81 | 32.81 | 31.34 | 32.17 | 158,865 | -0.46(-1.40%) |
Jan 03, 2018 | 33.40 | 33.59 | 32.30 | 32.62 | 130,790 | -0.78(-2.33%) |
Jan 02, 2018 | 31.80 | 33.81 | 31.66 | 33.40 | 136,301 | +1.74(+5.49%) |
Dec 29, 2017 | 31.66 | 31.66 | 31.66 | 0 | -0.73(-2.26%) | |
Dec 28, 2017 | 32.21 | 32.51 | 31.16 | 32.40 | 153,956 | +0.23(+0.71%) |
Dec 27, 2017 | 33.22 | 33.27 | 32.03 | 32.17 | 91,171 | -1.10(-3.30%) |
Dec 26, 2017 | 31.80 | 33.40 | 31.80 | 33.26 | 119,917 | +1.51(+4.76%) |
Dec 22, 2017 | 31.89 | 32.12 | 31.30 | 31.75 | 137,368 | -0.32(-1.00%) |
Dec 21, 2017 | 30.98 | 32.35 | 30.70 | 32.08 | 177,444 | +1.24(+4.01%) |
Dec 20, 2017 | 32.12 | 32.12 | 30.61 | 30.84 | 127,330 | -0.96(-3.02%) |
Dec 19, 2017 | 31.21 | 32.12 | 31.11 | 31.80 | 210,312 | +0.69(+2.21%) |
Dec 18, 2017 | 30.84 | 32.72 | 30.70 | 31.11 | 180,274 | +0.92(+3.03%) |
Dec 15, 2017 | 29.24 | 30.38 | 29.24 | 30.20 | 297,143 | +1.01(+3.45%) |
Dec 14, 2017 | 30.29 | 30.57 | 29.10 | 29.19 | 150,833 | -0.96(-3.19%) |
Dec 13, 2017 | 29.74 | 30.46 | 29.60 | 30.15 | 148,040 | +0.55(+1.85%) |
Dec 12, 2017 | 30.57 | 30.61 | 29.33 | 29.60 | 221,695 | -0.82(-2.71%) |
Dec 11, 2017 | 29.38 | 31.30 | 29.38 | 30.43 | 354,049 | +1.78(+6.23%) |
Dec 08, 2017 | 28.14 | 28.99 | 28.00 | 28.64 | 203,110 | +0.69(+2.45%) |
Dec 07, 2017 | 26.95 | 28.05 | 26.90 | 27.96 | 474,681 | +2.61(+10.29%) |
Dec 06, 2017 | 25.35 | 25.85 | 25.21 | 25.35 | 81,740 | +0.00(+0.00%) |
Dec 05, 2017 | 27.00 | 27.17 | 25.12 | 25.35 | 110,169 | -1.56(-5.78%) |
Dec 04, 2017 | 25.81 | 27.55 | 25.81 | 26.90 | 134,073 | +1.33(+5.19%) |
Dec 01, 2017 | 25.39 | 25.62 | 24.91 | 25.58 | 97,475 | +0.18(+0.72%) |
Nov 30, 2017 | 26.72 | 27.27 | 24.58 | 25.39 | 226,659 | -1.10(-4.15%) |
Nov 29, 2017 | 24.53 | 26.58 | 24.53 | 26.49 | 214,292 | +2.06(+8.43%) |
Nov 28, 2017 | 23.20 | 24.57 | 23.11 | 24.43 | 118,952 | +1.24(+5.33%) |
Nov 27, 2017 | 22.51 | 23.46 | 22.47 | 23.20 | 75,103 | +0.78(+3.47%) |
Nov 24, 2017 | 23.47 | 23.47 | 22.37 | 22.42 | 34,246 | -0.92(-3.92%) |
Nov 22, 2017 | 22.70 | 23.75 | 22.60 | 23.34 | 71,724 | +0.69(+3.03%) |
Nov 21, 2017 | 22.60 | 23.06 | 22.33 | 22.65 | 75,191 | +0.14(+0.61%) |
Nov 20, 2017 | 22.56 | 22.65 | 22.24 | 22.51 | 47,304 | +0.05(+0.20%) |
Nov 17, 2017 | 22.10 | 22.65 | 21.69 | 22.47 | 112,445 | +0.27(+1.24%) |
Nov 16, 2017 | 21.28 | 22.37 | 21.28 | 22.19 | 72,855 | +1.10(+5.21%) |
Nov 15, 2017 | 21.14 | 21.60 | 21.05 | 21.09 | 66,428 | -0.41(-1.91%) |
Nov 14, 2017 | 21.14 | 21.60 | 21.05 | 21.51 | 50,995 | +0.27(+1.29%) |
Nov 13, 2017 | 21.37 | 21.87 | 21.19 | 21.23 | 49,363 | -0.27(-1.28%) |
Nov 10, 2017 | 21.14 | 21.87 | 21.14 | 21.51 | 46,824 | +0.41(+1.95%) |
Nov 09, 2017 | 21.05 | 21.53 | 20.91 | 21.09 | 60,111 | -0.05(-0.22%) |
Nov 08, 2017 | 21.19 | 22.15 | 20.77 | 21.14 | 61,852 | -0.23(-1.07%) |
Nov 07, 2017 | 21.69 | 21.96 | 21.05 | 21.37 | 66,873 | -0.41(-1.89%) |
Nov 06, 2017 | 22.37 | 22.37 | 21.37 | 21.78 | 58,365 | -0.59(-2.66%) |
Nov 03, 2017 | 22.37 | 22.79 | 21.96 | 22.37 | 115,028 | -0.05(-0.20%) |
Nov 02, 2017 | 21.64 | 22.51 | 21.32 | 22.42 | 83,154 | +0.73(+3.38%) |
Nov 01, 2017 | 21.51 | 21.73 | 20.96 | 21.69 | 67,003 | +0.37(+1.72%) |
Oct 31, 2017 | 20.86 | 21.51 | 20.86 | 21.32 | 91,794 | +0.46(+2.19%) |
Oct 30, 2017 | 21.73 | 21.85 | 20.71 | 20.86 | 75,802 | -0.96(-4.40%) |
Oct 27, 2017 | 22.10 | 22.24 | 21.64 | 21.83 | 74,990 | -0.27(-1.24%) |
Oct 26, 2017 | 22.56 | 22.79 | 21.92 | 22.10 | 83,488 | -0.37(-1.63%) |
Oct 25, 2017 | 22.42 | 22.56 | 22.01 | 22.47 | 79,009 | +0.00(+0.00%) |
Oct 24, 2017 | 22.60 | 22.70 | 22.33 | 22.47 | 99,271 | -0.09(-0.41%) |
Oct 23, 2017 | 22.33 | 22.67 | 22.19 | 22.56 | 90,362 | +0.14(+0.61%) |
Oct 20, 2017 | 22.33 | 22.47 | 22.01 | 22.42 | 67,669 | +0.27(+1.24%) |
Oct 19, 2017 | 22.37 | 22.51 | 22.01 | 22.15 | 49,935 | -0.23(-1.02%) |
Oct 18, 2017 | 22.05 | 22.83 | 22.05 | 22.37 | 72,955 | +0.37(+1.66%) |
Oct 17, 2017 | 22.05 | 22.10 | 21.46 | 22.01 | 132,957 | -0.05(-0.21%) |
Oct 16, 2017 | 23.11 | 23.24 | 21.92 | 22.05 | 150,721 | -0.96(-4.18%) |
Oct 13, 2017 | 22.83 | 23.24 | 22.60 | 23.02 | 59,749 | +0.18(+0.80%) |
Oct 12, 2017 | 23.02 | 23.06 | 22.56 | 22.83 | 67,978 | -0.23(-0.99%) |
Oct 11, 2017 | 23.70 | 23.75 | 22.92 | 23.06 | 74,389 | -0.54(-2.27%) |
Oct 10, 2017 | 23.32 | 23.69 | 23.23 | 23.60 | 64,398 | +0.64(+2.77%) |
Oct 09, 2017 | 24.10 | 24.36 | 22.87 | 22.96 | 87,443 | -1.14(-4.72%) |
Oct 06, 2017 | 24.55 | 24.60 | 24.01 | 24.10 | 105,995 | -0.45(-1.85%) |
Oct 05, 2017 | 24.28 | 24.82 | 24.19 | 24.55 | 107,192 | +0.41(+1.69%) |
Oct 04, 2017 | 23.73 | 24.39 | 23.69 | 24.14 | 101,978 | +0.36(+1.53%) |
Oct 03, 2017 | 23.32 | 23.87 | 23.28 | 23.78 | 84,622 | +0.55(+2.35%) |