Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 45.79 | 45.79 | 45.79 | 0 | +3.16(+7.42%) | |
Aug 30, 2018 | 47.57 | 47.80 | 42.31 | 42.63 | 511,243 | -5.33(-11.12%) |
Aug 29, 2018 | 45.79 | 48.21 | 45.36 | 47.96 | 328,721 | -0.41(-0.85%) |
Aug 28, 2018 | 47.49 | 48.54 | 47.39 | 48.37 | 285,696 | +0.94(+1.99%) |
Aug 27, 2018 | 45.50 | 47.79 | 45.50 | 47.43 | 338,315 | +2.09(+4.62%) |
Aug 24, 2018 | 45.41 | 46.21 | 44.63 | 45.34 | 225,068 | -0.01(-0.02%) |
Aug 23, 2018 | 45.61 | 46.03 | 45.19 | 45.34 | 187,111 | -0.30(-0.66%) |
Aug 22, 2018 | 45.62 | 46.22 | 45.09 | 45.65 | 191,249 | +0.02(+0.04%) |
Aug 21, 2018 | 43.67 | 46.83 | 43.67 | 45.63 | 456,999 | +1.56(+3.53%) |
Aug 20, 2018 | 42.76 | 45.08 | 42.39 | 44.07 | 511,684 | +1.86(+4.40%) |
Aug 17, 2018 | 40.76 | 42.56 | 40.50 | 42.21 | 320,704 | +1.47(+3.61%) |
Aug 16, 2018 | 39.03 | 41.58 | 39.03 | 40.74 | 361,466 | +1.11(+2.80%) |
Aug 15, 2018 | 39.22 | 40.27 | 37.63 | 39.63 | 663,739 | -0.29(-0.73%) |
Aug 14, 2018 | 41.35 | 41.69 | 39.46 | 39.92 | 314,940 | -1.31(-3.19%) |
Aug 13, 2018 | 41.79 | 42.83 | 40.42 | 41.24 | 367,090 | -0.67(-1.60%) |
Aug 10, 2018 | 42.25 | 42.94 | 41.80 | 41.91 | 293,893 | -0.75(-1.76%) |
Aug 09, 2018 | 43.29 | 43.76 | 42.64 | 42.66 | 287,294 | -0.55(-1.26%) |
Aug 08, 2018 | 45.07 | 45.07 | 42.24 | 43.20 | 736,066 | -1.62(-3.61%) |
Aug 07, 2018 | 45.27 | 46.61 | 44.67 | 44.82 | 385,734 | -0.16(-0.35%) |
Aug 06, 2018 | 49.56 | 49.68 | 44.87 | 44.97 | 607,254 | -4.67(-9.41%) |
Aug 03, 2018 | 49.65 | 50.27 | 49.04 | 49.65 | 301,289 | -0.16(-0.31%) |
Aug 02, 2018 | 49.28 | 49.89 | 48.41 | 49.80 | 360,551 | -0.13(-0.25%) |
Aug 01, 2018 | 49.74 | 50.37 | 49.44 | 49.93 | 219,431 | +0.22(+0.45%) |
Jul 31, 2018 | 50.15 | 50.26 | 49.38 | 49.71 | 196,104 | -0.45(-0.89%) |
Jul 30, 2018 | 51.59 | 51.60 | 50.10 | 50.15 | 252,923 | -1.46(-2.83%) |
Jul 27, 2018 | 52.05 | 52.52 | 50.56 | 51.61 | 362,410 | +0.00(+0.00%) |
Jul 26, 2018 | 51.98 | 52.61 | 50.86 | 51.61 | 407,962 | -0.79(-1.50%) |
Jul 25, 2018 | 50.23 | 52.63 | 50.11 | 52.40 | 723,469 | +2.29(+4.56%) |
Jul 24, 2018 | 49.27 | 51.32 | 49.16 | 50.11 | 721,409 | +1.23(+2.51%) |
Jul 23, 2018 | 48.27 | 49.13 | 47.71 | 48.89 | 439,475 | +0.40(+0.82%) |
Jul 20, 2018 | 46.23 | 48.80 | 46.23 | 48.49 | 660,433 | +2.27(+4.91%) |
Jul 19, 2018 | 46.29 | 47.41 | 45.54 | 46.22 | 947,993 | -0.17(-0.36%) |
Jul 18, 2018 | 44.80 | 46.64 | 44.80 | 46.39 | 492,406 | +1.62(+3.61%) |
Jul 17, 2018 | 45.09 | 45.36 | 44.42 | 44.77 | 390,834 | -0.52(-1.14%) |
Jul 16, 2018 | 45.48 | 45.65 | 44.78 | 45.29 | 430,661 | -0.01(-0.02%) |
Jul 13, 2018 | 46.94 | 46.97 | 45.03 | 45.30 | 337,408 | -1.66(-3.54%) |
Jul 12, 2018 | 47.15 | 47.68 | 46.54 | 46.96 | 370,547 | +0.51(+1.09%) |
Jul 11, 2018 | 46.07 | 47.01 | 45.32 | 46.45 | 227,361 | -0.31(-0.67%) |
Jul 10, 2018 | 47.70 | 48.25 | 46.48 | 46.77 | 364,776 | -1.15(-2.40%) |
Jul 09, 2018 | 47.52 | 48.42 | 47.42 | 47.91 | 375,673 | +0.60(+1.28%) |
Jul 06, 2018 | 46.08 | 47.89 | 44.89 | 47.31 | 529,761 | +0.87(+1.87%) |
Jul 05, 2018 | 46.20 | 46.97 | 44.97 | 46.44 | 628,762 | +0.38(+0.82%) |
Jul 03, 2018 | 46.07 | 46.07 | 46.07 | 0 | -2.31(-4.77%) | |
Jul 02, 2018 | 50.35 | 50.38 | 48.06 | 48.37 | 787,541 | -2.39(-4.72%) |
Jun 29, 2018 | 51.89 | 51.98 | 49.80 | 50.77 | 976,865 | -0.52(-1.01%) |
Jun 28, 2018 | 52.19 | 52.31 | 50.73 | 51.28 | 497,227 | -1.15(-2.19%) |
Jun 27, 2018 | 53.86 | 54.40 | 51.92 | 52.43 | 532,103 | -1.53(-2.83%) |
Jun 26, 2018 | 53.45 | 54.92 | 53.34 | 53.96 | 280,193 | +0.61(+1.15%) |
Jun 25, 2018 | 54.22 | 54.22 | 52.55 | 53.35 | 544,016 | -0.88(-1.62%) |
Jun 22, 2018 | 55.27 | 52.81 | 54.22 | 555,622 | -0.17(-0.30%) | |
Jun 21, 2018 | 55.94 | 55.94 | 54.01 | 54.39 | 368,328 | -1.74(-3.10%) |
Jun 20, 2018 | 56.38 | 56.82 | 55.72 | 56.13 | 539,598 | -0.10(-0.17%) |
Jun 19, 2018 | 57.48 | 58.37 | 55.20 | 56.23 | 860,875 | -2.42(-4.13%) |
Jun 18, 2018 | 59.24 | 59.24 | 58.07 | 58.65 | 299,706 | -0.92(-1.54%) |
Jun 15, 2018 | 59.79 | 59.67 | 59.57 | 362,674 | -0.11(-0.18%) | |
Jun 14, 2018 | 59.82 | 60.16 | 59.38 | 59.67 | 202,108 | -0.45(-0.74%) |
Jun 13, 2018 | 60.24 | 60.43 | 59.04 | 60.12 | 295,012 | -0.04(-0.06%) |
Jun 12, 2018 | 60.02 | 60.97 | 59.56 | 60.16 | 400,778 | +0.31(+0.52%) |
Jun 11, 2018 | 62.99 | 63.89 | 59.28 | 59.85 | 632,155 | -3.56(-5.62%) |
Jun 08, 2018 | 62.10 | 63.73 | 61.65 | 63.41 | 639,567 | +0.50(+0.79%) |
Jun 07, 2018 | 63.54 | 63.65 | 60.49 | 62.92 | 983,089 | -0.94(-1.48%) |
Jun 06, 2018 | 64.06 | 63.86 | 763,049 | +3.06(+5.03%) | ||
Jun 05, 2018 | 60.90 | 61.12 | 60.16 | 60.80 | 262,945 | -0.45(-0.73%) |
Jun 04, 2018 | 61.33 | 62.84 | 60.16 | 61.25 | 600,373 | +0.32(+0.53%) |
Jun 01, 2018 | 58.38 | 61.54 | 58.22 | 60.93 | 656,465 | +2.64(+4.53%) |
May 31, 2018 | 59.91 | 61.36 | 57.30 | 58.29 | 3,780,836 | -1.27(-2.12%) |
May 30, 2018 | 59.98 | 65.22 | 57.70 | 59.56 | 1,411,952 | -1.18(-1.94%) |
May 29, 2018 | 63.51 | 63.53 | 59.61 | 60.74 | 530,555 | -2.63(-4.15%) |
May 25, 2018 | 63.36 | 63.36 | 63.36 | 0 | +2.11(+3.45%) | |
May 24, 2018 | 62.01 | 62.11 | 60.14 | 61.25 | 553,736 | -0.63(-1.02%) |
May 23, 2018 | 60.81 | 62.29 | 60.80 | 61.88 | 826,521 | +0.25(+0.41%) |
May 22, 2018 | 64.88 | 65.65 | 61.29 | 61.63 | 601,020 | -3.84(-5.86%) |
May 21, 2018 | 66.31 | 67.72 | 64.99 | 65.47 | 655,433 | -0.35(-0.53%) |
May 18, 2018 | 64.79 | 66.26 | 64.45 | 65.82 | 441,230 | +0.51(+0.78%) |
May 17, 2018 | 65.01 | 65.63 | 64.05 | 65.31 | 622,236 | +0.59(+0.92%) |
May 16, 2018 | 63.67 | 65.33 | 61.92 | 64.72 | 361,925 | +1.65(+2.62%) |
May 15, 2018 | 59.03 | 63.50 | 58.50 | 63.06 | 607,731 | +4.09(+6.93%) |
May 14, 2018 | 57.64 | 59.38 | 57.64 | 58.97 | 142,021 | +1.34(+2.33%) |
May 11, 2018 | 58.99 | 59.32 | 56.55 | 57.63 | 716,670 | -1.03(-1.76%) |
May 10, 2018 | 57.18 | 58.79 | 57.18 | 58.66 | 202,220 | +1.55(+2.71%) |
May 09, 2018 | 55.63 | 57.36 | 55.49 | 57.11 | 511,089 | +2.02(+3.66%) |
May 08, 2018 | 56.10 | 56.39 | 54.73 | 55.10 | 275,831 | -1.02(-1.82%) |
May 07, 2018 | 53.25 | 57.19 | 53.23 | 56.12 | 515,604 | +3.07(+5.78%) |
May 04, 2018 | 51.71 | 53.35 | 50.63 | 53.05 | 612,168 | +1.00(+1.93%) |
May 03, 2018 | 51.10 | 52.44 | 49.83 | 52.05 | 219,033 | +0.83(+1.62%) |
May 02, 2018 | 50.82 | 51.46 | 50.27 | 51.22 | 169,185 | +0.76(+1.50%) |
May 01, 2018 | 50.10 | 50.72 | 49.89 | 50.47 | 86,982 | +0.17(+0.33%) |
Apr 30, 2018 | 49.98 | 51.52 | 49.89 | 50.30 | 175,050 | +0.68(+1.37%) |
Apr 27, 2018 | 49.08 | 50.05 | 48.96 | 49.62 | 379,398 | +0.85(+1.74%) |
Apr 26, 2018 | 48.73 | 49.38 | 48.21 | 48.77 | 126,751 | +0.71(+1.48%) |
Apr 25, 2018 | 49.24 | 49.24 | 47.73 | 48.06 | 429,347 | -1.30(-2.64%) |
Apr 24, 2018 | 48.57 | 50.23 | 48.48 | 49.37 | 703,167 | +1.24(+2.57%) |
Apr 23, 2018 | 47.70 | 48.33 | 47.69 | 48.13 | 140,393 | +0.55(+1.17%) |
Apr 20, 2018 | 46.43 | 48.02 | 46.07 | 47.57 | 342,664 | +0.93(+2.00%) |
Apr 19, 2018 | 47.70 | 48.89 | 46.41 | 46.64 | 404,755 | -1.06(-2.22%) |
Apr 18, 2018 | 48.49 | 48.64 | 47.17 | 47.70 | 500,454 | -0.88(-1.80%) |
Apr 17, 2018 | 47.10 | 50.14 | 47.10 | 48.58 | 530,535 | +1.47(+3.12%) |
Apr 16, 2018 | 48.78 | 48.78 | 45.98 | 47.11 | 598,087 | -1.56(-3.20%) |
Apr 13, 2018 | 48.37 | 48.91 | 47.72 | 48.66 | 575,670 | +0.47(+0.97%) |
Apr 12, 2018 | 50.35 | 51.08 | 48.05 | 48.20 | 568,323 | -1.50(-3.02%) |
Apr 11, 2018 | 48.87 | 50.48 | 48.52 | 49.70 | 253,538 | +0.31(+0.63%) |
Apr 10, 2018 | 48.55 | 50.80 | 47.84 | 49.38 | 431,067 | +2.09(+4.43%) |
Apr 09, 2018 | 47.17 | 48.52 | 46.85 | 47.29 | 217,878 | +0.78(+1.67%) |
Apr 06, 2018 | 46.40 | 47.12 | 46.19 | 46.51 | 81,682 | -0.50(-1.06%) |
Apr 05, 2018 | 47.71 | 48.33 | 46.82 | 47.01 | 198,939 | -0.12(-0.25%) |
Apr 04, 2018 | 45.22 | 47.70 | 45.22 | 47.13 | 265,698 | +1.02(+2.22%) |
Apr 03, 2018 | 46.19 | 46.50 | 45.41 | 46.10 | 175,149 | +0.51(+1.11%) |
Apr 02, 2018 | 45.71 | 46.75 | 44.89 | 45.60 | 57,419 | -0.36(-0.78%) |
Mar 29, 2018 | 45.96 | 45.96 | 45.96 | 0 | +1.54(+3.46%) | |
Mar 28, 2018 | 47.88 | 48.16 | 44.01 | 44.42 | 281,598 | -3.38(-7.07%) |
Mar 27, 2018 | 48.29 | 50.03 | 47.60 | 47.80 | 275,595 | -0.27(-0.57%) |
Mar 26, 2018 | 47.17 | 48.34 | 46.44 | 48.07 | 170,261 | +2.01(+4.35%) |
Mar 23, 2018 | 47.99 | 47.99 | 45.62 | 46.07 | 195,308 | -2.01(-4.17%) |
Mar 22, 2018 | 48.35 | 49.49 | 47.83 | 48.07 | 256,896 | -1.11(-2.26%) |
Mar 21, 2018 | 48.19 | 49.70 | 47.75 | 49.18 | 270,350 | +0.80(+1.65%) |
Mar 20, 2018 | 44.97 | 48.41 | 44.93 | 48.38 | 405,980 | +3.44(+7.65%) |
Mar 19, 2018 | 45.96 | 45.96 | 43.82 | 44.95 | 228,906 | -1.18(-2.55%) |
Mar 16, 2018 | 45.62 | 46.58 | 44.05 | 46.12 | 292,879 | +0.53(+1.15%) |
Mar 15, 2018 | 47.99 | 48.30 | 45.20 | 45.60 | 332,435 | -2.14(-4.49%) |
Mar 14, 2018 | 47.79 | 48.74 | 47.14 | 47.74 | 638,521 | +0.56(+1.20%) |
Mar 13, 2018 | 49.01 | 49.04 | 46.68 | 47.17 | 332,621 | -2.11(-4.29%) |
Mar 12, 2018 | 49.22 | 49.53 | 48.41 | 49.29 | 225,159 | +0.27(+0.56%) |
Mar 09, 2018 | 48.51 | 49.42 | 48.44 | 49.01 | 184,569 | +0.73(+1.51%) |
Mar 08, 2018 | 45.01 | 48.67 | 45.01 | 48.28 | 635,684 | +3.31(+7.36%) |
Mar 07, 2018 | 42.87 | 44.97 | 305,504 | +2.16(+5.05%) | ||
Mar 06, 2018 | 41.86 | 43.26 | 41.50 | 42.81 | 138,090 | +1.35(+3.26%) |
Mar 05, 2018 | 40.89 | 43.02 | 39.97 | 41.46 | 659,954 | -0.09(-0.21%) |
Mar 02, 2018 | 42.92 | 43.23 | 39.80 | 41.55 | 710,613 | -2.03(-4.67%) |
Mar 01, 2018 | 45.39 | 45.55 | 42.26 | 43.58 | 261,655 | -1.63(-3.60%) |
Feb 28, 2018 | 45.99 | 46.15 | 44.29 | 45.21 | 202,393 | -0.38(-0.83%) |
Feb 27, 2018 | 44.71 | 45.89 | 44.71 | 45.59 | 133,074 | +0.68(+1.52%) |
Feb 26, 2018 | 48.18 | 48.66 | 44.66 | 44.91 | 342,323 | -2.92(-6.11%) |
Feb 23, 2018 | 46.13 | 47.93 | 46.13 | 47.83 | 164,287 | +2.27(+4.98%) |
Feb 22, 2018 | 45.31 | 45.56 | 160,008 | -1.89(-3.98%) | ||
Feb 21, 2018 | 47.37 | 48.37 | 47.34 | 47.45 | 186,808 | +0.13(+0.27%) |
Feb 20, 2018 | 46.10 | 47.93 | 45.88 | 47.32 | 218,263 | +0.90(+1.93%) |
Feb 16, 2018 | 46.43 | 46.43 | 46.43 | 0 | -0.34(-0.73%) | |
Feb 15, 2018 | 47.77 | 47.77 | 46.61 | 46.77 | 59,402 | -0.61(-1.29%) |
Feb 14, 2018 | 47.39 | 44.78 | 47.38 | 174,968 | +2.74(+6.13%) | |
Feb 13, 2018 | 43.60 | 44.90 | 43.27 | 44.64 | 94,214 | +0.68(+1.55%) |
Feb 12, 2018 | 42.19 | 44.50 | 42.19 | 43.96 | 173,284 | +1.97(+4.68%) |
Feb 09, 2018 | 41.32 | 42.30 | 39.30 | 42.00 | 533,135 | +1.34(+3.30%) |
Feb 08, 2018 | 43.26 | 44.10 | 40.62 | 40.65 | 344,194 | -2.83(-6.51%) |
Feb 07, 2018 | 43.17 | 44.56 | 43.17 | 43.49 | 116,946 | -0.62(-1.41%) |
Feb 06, 2018 | 42.54 | 44.76 | 40.91 | 44.11 | 285,154 | -0.15(-0.33%) |
Feb 05, 2018 | 45.57 | 45.57 | 43.42 | 44.25 | 297,806 | -1.52(-3.32%) |
Feb 02, 2018 | 47.72 | 47.72 | 45.35 | 45.77 | 286,022 | -1.93(-4.04%) |
Feb 01, 2018 | 47.96 | 49.18 | 47.51 | 47.70 | 228,040 | -0.40(-0.83%) |
Jan 31, 2018 | 49.45 | 50.04 | 47.40 | 48.10 | 272,737 | -0.84(-1.71%) |
Jan 30, 2018 | 50.59 | 50.69 | 48.20 | 48.94 | 357,163 | -2.21(-4.32%) |
Jan 29, 2018 | 53.36 | 53.36 | 50.75 | 51.15 | 132,988 | -2.42(-4.52%) |
Jan 26, 2018 | 51.40 | 54.03 | 51.26 | 53.57 | 188,754 | +2.69(+5.28%) |
Jan 25, 2018 | 50.71 | 51.37 | 50.61 | 50.88 | 177,739 | +0.27(+0.54%) |
Jan 24, 2018 | 50.72 | 51.05 | 48.88 | 50.61 | 499,608 | +0.31(+0.62%) |
Jan 23, 2018 | 50.60 | 50.60 | 49.99 | 50.30 | 52,122 | -0.09(-0.17%) |
Jan 22, 2018 | 49.73 | 50.86 | 49.65 | 50.39 | 256,029 | +0.89(+1.79%) |
Jan 19, 2018 | 49.24 | 49.60 | 49.16 | 49.50 | 145,643 | +0.34(+0.69%) |
Jan 18, 2018 | 48.71 | 49.56 | 48.63 | 49.16 | 136,621 | +0.37(+0.76%) |
Jan 17, 2018 | 49.36 | 49.36 | 48.59 | 48.79 | 144,829 | -0.13(-0.26%) |
Jan 16, 2018 | 49.74 | 51.03 | 48.74 | 48.92 | 319,953 | -1.02(-2.05%) |
Jan 12, 2018 | 49.94 | 49.94 | 49.94 | 0 | -0.76(-1.50%) | |
Jan 11, 2018 | 49.37 | 51.42 | 49.37 | 50.70 | 263,833 | +1.48(+3.01%) |
Jan 10, 2018 | 47.95 | 50.27 | 47.70 | 49.22 | 203,653 | +1.06(+2.20%) |
Jan 09, 2018 | 47.28 | 48.52 | 47.21 | 48.16 | 176,283 | +0.55(+1.14%) |
Jan 08, 2018 | 44.74 | 47.70 | 44.60 | 47.61 | 343,611 | +3.25(+7.33%) |
Jan 05, 2018 | 44.49 | 45.32 | 43.95 | 44.36 | 124,884 | +0.51(+1.15%) |
Jan 04, 2018 | 44.21 | 44.97 | 43.81 | 43.86 | 185,607 | -0.58(-1.31%) |
Jan 03, 2018 | 46.24 | 46.45 | 43.67 | 44.44 | 354,329 | -1.65(-3.57%) |
Jan 02, 2018 | 45.73 | 46.48 | 44.80 | 46.08 | 344,060 | +1.03(+2.29%) |
Dec 29, 2017 | 45.05 | 45.05 | 45.05 | 0 | +0.42(+0.94%) | |
Dec 28, 2017 | 44.74 | 45.26 | 44.10 | 44.63 | 112,700 | -0.05(-0.11%) |
Dec 27, 2017 | 44.01 | 44.77 | 44.01 | 44.68 | 279,795 | +0.68(+1.55%) |
Dec 26, 2017 | 44.19 | 44.29 | 42.97 | 44.00 | 158,591 | -0.13(-0.29%) |
Dec 22, 2017 | 44.06 | 44.23 | 42.83 | 44.13 | 257,477 | +0.19(+0.44%) |
Dec 21, 2017 | 43.34 | 44.11 | 43.01 | 43.93 | 220,278 | +1.25(+2.92%) |
Dec 20, 2017 | 43.72 | 44.06 | 42.08 | 42.69 | 218,192 | -0.95(-2.19%) |
Dec 19, 2017 | 44.20 | 43.03 | 43.64 | 181,807 | -0.25(-0.58%) | |
Dec 18, 2017 | 42.73 | 44.04 | 42.53 | 43.89 | 687,586 | +1.30(+3.06%) |
Dec 15, 2017 | 42.15 | 42.72 | 41.93 | 42.59 | 382,749 | +0.34(+0.81%) |
Dec 14, 2017 | 41.91 | 42.62 | 41.30 | 42.25 | 138,970 | +0.20(+0.49%) |
Dec 13, 2017 | 41.81 | 42.44 | 41.23 | 42.04 | 140,538 | +0.52(+1.24%) |
Dec 12, 2017 | 42.11 | 42.33 | 41.39 | 41.53 | 88,158 | -1.00(-2.36%) |
Dec 11, 2017 | 41.86 | 42.91 | 41.83 | 42.53 | 303,194 | +0.50(+1.18%) |
Dec 08, 2017 | 43.32 | 43.32 | 41.39 | 42.03 | 499,169 | -1.10(-2.55%) |
Dec 07, 2017 | 41.16 | 43.60 | 40.99 | 43.13 | 892,810 | +1.51(+3.62%) |
Dec 06, 2017 | 39.20 | 41.64 | 38.98 | 41.63 | 801,118 | +2.17(+5.50%) |
Dec 05, 2017 | 38.94 | 39.72 | 38.94 | 39.46 | 561,492 | +0.66(+1.71%) |
Dec 04, 2017 | 39.47 | 39.47 | 38.50 | 38.79 | 123,519 | -0.54(-1.36%) |
Dec 01, 2017 | 38.73 | 39.66 | 38.60 | 39.33 | 204,170 | +0.00(+0.00%) |
Nov 30, 2017 | 42.26 | 42.42 | 38.25 | 39.33 | 938,192 | -3.22(-7.57%) |
Nov 29, 2017 | 41.73 | 43.30 | 41.53 | 42.55 | 373,333 | +1.15(+2.77%) |
Nov 28, 2017 | 45.20 | 45.20 | 40.40 | 41.40 | 788,380 | -4.54(-9.87%) |
Nov 27, 2017 | 46.37 | 46.37 | 44.32 | 45.94 | 248,487 | -0.88(-1.87%) |
Nov 24, 2017 | 46.06 | 47.02 | 44.05 | 46.81 | 147,766 | +1.02(+2.23%) |
Nov 22, 2017 | 44.77 | 46.06 | 43.52 | 45.79 | 292,188 | +2.00(+4.56%) |
Nov 21, 2017 | 42.23 | 46.63 | 39.80 | 43.80 | 832,188 | +0.78(+1.81%) |
Nov 20, 2017 | 43.14 | 44.43 | 42.23 | 43.02 | 390,213 | +0.69(+1.63%) |
Nov 17, 2017 | 42.43 | 42.45 | 40.09 | 42.33 | 462,751 | +0.03(+0.07%) |
Nov 16, 2017 | 38.86 | 43.60 | 38.82 | 42.30 | 563,398 | +3.58(+9.25%) |
Nov 15, 2017 | 38.09 | 38.88 | 38.06 | 38.72 | 99,083 | +0.30(+0.79%) |
Nov 14, 2017 | 37.78 | 38.44 | 37.78 | 38.41 | 55,839 | +0.66(+1.75%) |
Nov 13, 2017 | 38.31 | 39.37 | 37.31 | 37.75 | 104,905 | -0.67(-1.75%) |
Nov 10, 2017 | 38.78 | 38.78 | 38.18 | 38.42 | 56,546 | -0.21(-0.55%) |
Nov 09, 2017 | 38.95 | 38.95 | 38.11 | 38.64 | 115,098 | -0.28(-0.73%) |
Nov 08, 2017 | 39.12 | 39.12 | 38.30 | 38.92 | 144,784 | -0.06(-0.15%) |
Nov 07, 2017 | 39.54 | 39.54 | 38.90 | 38.98 | 124,133 | -0.06(-0.15%) |
Nov 06, 2017 | 38.18 | 39.07 | 38.18 | 39.04 | 117,844 | +0.52(+1.34%) |
Nov 03, 2017 | 38.39 | 38.69 | 38.13 | 38.52 | 65,193 | +0.13(+0.33%) |
Nov 02, 2017 | 38.34 | 38.91 | 38.28 | 38.39 | 63,022 | -0.03(-0.08%) |
Nov 01, 2017 | 38.54 | 39.04 | 38.29 | 38.42 | 196,728 | +0.24(+0.64%) |
Oct 31, 2017 | 38.45 | 38.62 | 38.00 | 38.18 | 108,264 | -0.21(-0.56%) |
Oct 30, 2017 | 37.81 | 38.53 | 37.81 | 38.39 | 207,260 | +0.63(+1.68%) |
Oct 27, 2017 | 37.85 | 37.90 | 37.13 | 37.76 | 173,796 | +0.06(+0.15%) |
Oct 26, 2017 | 37.13 | 37.79 | 37.09 | 37.70 | 106,146 | +1.06(+2.90%) |
Oct 25, 2017 | 37.06 | 37.12 | 35.83 | 36.64 | 270,821 | -0.41(-1.10%) |
Oct 24, 2017 | 36.90 | 37.64 | 36.80 | 37.05 | 258,208 | -0.11(-0.29%) |
Oct 23, 2017 | 38.25 | 38.39 | 37.02 | 37.16 | 290,608 | -0.94(-2.48%) |
Oct 20, 2017 | 38.94 | 38.94 | 37.97 | 38.10 | 337,855 | -0.85(-2.17%) |
Oct 19, 2017 | 38.69 | 38.95 | 38.16 | 38.95 | 226,733 | -0.19(-0.47%) |
Oct 18, 2017 | 38.50 | 39.31 | 38.48 | 39.13 | 440,901 | +0.70(+1.82%) |
Oct 17, 2017 | 38.99 | 39.17 | 37.93 | 38.43 | 411,928 | -0.65(-1.67%) |
Oct 16, 2017 | 39.10 | 39.54 | 39.05 | 39.09 | 288,493 | +0.02(+0.05%) |
Oct 13, 2017 | 39.09 | 39.60 | 38.96 | 39.07 | 169,221 | -0.06(-0.15%) |
Oct 12, 2017 | 39.33 | 39.89 | 38.51 | 39.12 | 578,164 | -0.31(-0.79%) |
Oct 11, 2017 | 38.65 | 39.45 | 38.39 | 39.44 | 550,615 | +0.77(+1.99%) |
Oct 10, 2017 | 36.77 | 38.76 | 36.77 | 38.67 | 566,821 | +2.25(+6.17%) |
Oct 09, 2017 | 34.56 | 36.82 | 34.56 | 36.42 | 718,457 | +2.02(+5.89%) |
Oct 06, 2017 | 33.15 | 34.56 | 32.86 | 34.39 | 401,365 | +1.04(+3.12%) |
Oct 05, 2017 | 33.16 | 33.92 | 32.92 | 33.35 | 226,136 | +0.20(+0.62%) |
Oct 04, 2017 | 32.37 | 33.20 | 32.31 | 33.15 | 276,410 | +0.96(+2.99%) |
Oct 03, 2017 | 32.19 | 32.73 | 32.00 | 32.18 | 191,931 | +0.19(+0.61%) |
Oct 02, 2017 | 31.78 | 32.51 | 31.54 | 31.99 | 182,186 | +0.73(+2.34%) |
Sep 29, 2017 | 30.89 | 31.31 | 30.73 | 31.26 | 153,929 | +0.60(+1.97%) |
Sep 28, 2017 | 30.21 | 30.85 | 30.21 | 30.65 | 148,846 | +0.31(+1.03%) |
Sep 27, 2017 | 30.49 | 29.33 | 30.34 | 330,530 | +0.54(+1.80%) | |
Sep 26, 2017 | 29.74 | 30.44 | 29.67 | 29.81 | 280,382 | +0.09(+0.29%) |
Sep 25, 2017 | 29.20 | 29.75 | 29.14 | 29.72 | 222,835 | +0.49(+1.66%) |
Sep 22, 2017 | 29.75 | 29.75 | 29.21 | 29.23 | 245,196 | -0.34(-1.15%) |
Sep 21, 2017 | 29.16 | 29.77 | 29.11 | 29.57 | 263,501 | +0.41(+1.40%) |
Sep 20, 2017 | 28.45 | 29.19 | 28.31 | 29.17 | 250,541 | +0.76(+2.67%) |
Sep 19, 2017 | 28.11 | 28.51 | 27.60 | 28.41 | 248,754 | +0.40(+1.42%) |
Sep 18, 2017 | 29.52 | 29.52 | 27.28 | 28.01 | 333,461 | -0.13(-0.45%) |
Sep 15, 2017 | 28.22 | 28.90 | 27.95 | 28.13 | 352,199 | -0.10(-0.35%) |
Sep 14, 2017 | 27.43 | 28.51 | 27.43 | 28.23 | 226,129 | +0.75(+2.73%) |
Sep 13, 2017 | 27.16 | 27.65 | 27.16 | 27.48 | 148,322 | +0.30(+1.11%) |
Sep 12, 2017 | 26.88 | 27.40 | 26.62 | 27.18 | 328,662 | +0.37(+1.38%) |
Sep 11, 2017 | 26.47 | 26.83 | 26.42 | 26.81 | 280,159 | +0.61(+2.34%) |
Sep 08, 2017 | 27.32 | 27.56 | 25.83 | 26.20 | 579,520 | -1.16(-4.23%) |
Sep 07, 2017 | 28.04 | 28.04 | 27.27 | 27.35 | 181,189 | -0.68(-2.43%) |
Sep 06, 2017 | 28.21 | 28.46 | 27.75 | 28.04 | 272,900 | -0.19(-0.69%) |
Sep 05, 2017 | 28.62 | 28.65 | 28.15 | 28.23 | 210,593 | -0.54(-1.86%) |