Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 34.11 | 34.11 | 34.11 | 0 | +1.19(+3.63%) | |
Aug 30, 2018 | 33.77 | 33.77 | 32.43 | 32.92 | 69,512 | -0.98(-2.89%) |
Aug 29, 2018 | 33.29 | 33.98 | 33.23 | 33.90 | 56,517 | +0.57(+1.71%) |
Aug 28, 2018 | 33.23 | 33.72 | 33.01 | 33.33 | 35,865 | +0.17(+0.52%) |
Aug 27, 2018 | 33.24 | 33.57 | 32.94 | 33.16 | 58,980 | +0.09(+0.26%) |
Aug 24, 2018 | 32.70 | 33.65 | 32.59 | 33.07 | 77,471 | +0.37(+1.13%) |
Aug 23, 2018 | 33.48 | 33.68 | 32.49 | 32.70 | 60,289 | -0.92(-2.74%) |
Aug 22, 2018 | 33.42 | 33.89 | 33.15 | 33.62 | 51,162 | +0.07(+0.21%) |
Aug 21, 2018 | 32.97 | 33.84 | 32.97 | 33.55 | 65,413 | +0.56(+1.70%) |
Aug 20, 2018 | 32.90 | 33.43 | 32.85 | 32.99 | 46,621 | +0.21(+0.63%) |
Aug 17, 2018 | 32.53 | 32.89 | 32.11 | 32.79 | 56,680 | +0.28(+0.85%) |
Aug 16, 2018 | 32.13 | 32.92 | 32.09 | 32.51 | 53,828 | +0.14(+0.43%) |
Aug 15, 2018 | 33.37 | 33.37 | 32.13 | 32.37 | 102,154 | -1.22(-3.64%) |
Aug 14, 2018 | 34.27 | 34.31 | 33.13 | 33.59 | 80,757 | -0.07(-0.20%) |
Aug 13, 2018 | 34.13 | 34.48 | 33.53 | 33.66 | 69,769 | -0.59(-1.71%) |
Aug 10, 2018 | 34.10 | 35.32 | 33.95 | 34.25 | 73,058 | -0.08(-0.23%) |
Aug 09, 2018 | 34.29 | 34.79 | 33.81 | 34.33 | 44,494 | -0.07(-0.20%) |
Aug 08, 2018 | 34.87 | 35.51 | 34.03 | 34.40 | 73,952 | -0.59(-1.70%) |
Aug 07, 2018 | 35.43 | 36.50 | 34.91 | 34.99 | 74,371 | -0.51(-1.43%) |
Aug 06, 2018 | 35.36 | 36.36 | 35.21 | 35.50 | 75,148 | +0.11(+0.32%) |
Aug 03, 2018 | 34.73 | 36.20 | 34.48 | 35.39 | 70,735 | -0.38(-1.06%) |
Aug 02, 2018 | 35.81 | 36.48 | 35.26 | 35.76 | 65,425 | -0.28(-0.76%) |
Aug 01, 2018 | 36.56 | 36.94 | 35.33 | 36.04 | 70,638 | -0.52(-1.41%) |
Jul 31, 2018 | 36.51 | 37.19 | 36.02 | 36.56 | 59,719 | +0.17(+0.47%) |
Jul 30, 2018 | 35.67 | 37.15 | 35.60 | 36.38 | 83,271 | +0.45(+1.25%) |
Jul 27, 2018 | 36.40 | 36.55 | 35.57 | 35.94 | 56,564 | -0.45(-1.23%) |
Jul 26, 2018 | 35.32 | 36.67 | 35.02 | 36.38 | 109,029 | +1.02(+2.90%) |
Jul 25, 2018 | 35.17 | 35.55 | 34.83 | 35.36 | 48,658 | +0.16(+0.44%) |
Jul 24, 2018 | 33.91 | 35.49 | 33.91 | 35.20 | 109,862 | +1.53(+4.55%) |
Jul 23, 2018 | 33.43 | 34.18 | 33.10 | 33.67 | 33,243 | +0.28(+0.85%) |
Jul 20, 2018 | 33.15 | 33.73 | 33.03 | 33.39 | 35,439 | +0.23(+0.70%) |
Jul 19, 2018 | 33.38 | 33.38 | 32.53 | 33.16 | 157,897 | -0.33(-0.98%) |
Jul 18, 2018 | 33.41 | 33.73 | 32.84 | 33.48 | 44,026 | +0.57(+1.73%) |
Jul 17, 2018 | 32.60 | 33.30 | 32.60 | 32.91 | 32,793 | +0.22(+0.68%) |
Jul 16, 2018 | 32.70 | 32.85 | 32.32 | 32.69 | 60,347 | +0.00(+0.00%) |
Jul 13, 2018 | 32.43 | 32.94 | 32.42 | 32.69 | 42,817 | -0.02(-0.05%) |
Jul 12, 2018 | 32.65 | 32.38 | 32.71 | 45,502 | +0.06(+0.18%) | |
Jul 11, 2018 | 33.03 | 33.58 | 32.46 | 32.65 | 58,648 | -0.57(-1.71%) |
Jul 10, 2018 | 33.27 | 33.97 | 32.97 | 33.22 | 33,181 | -0.06(-0.18%) |
Jul 09, 2018 | 33.19 | 33.71 | 33.11 | 33.28 | 45,046 | +0.17(+0.52%) |
Jul 06, 2018 | 32.77 | 33.36 | 32.76 | 33.10 | 40,020 | +0.30(+0.92%) |
Jul 05, 2018 | 32.21 | 32.92 | 32.05 | 32.80 | 54,720 | +0.70(+2.17%) |
Jul 03, 2018 | 32.11 | 32.11 | 32.11 | 0 | +0.06(+0.19%) | |
Jul 02, 2018 | 31.55 | 32.19 | 31.41 | 32.04 | 77,994 | +0.41(+1.31%) |
Jun 29, 2018 | 31.80 | 32.29 | 31.46 | 31.63 | 45,223 | -0.06(-0.19%) |
Jun 28, 2018 | 31.97 | 32.28 | 31.43 | 31.69 | 52,638 | -0.35(-1.10%) |
Jun 27, 2018 | 32.36 | 32.91 | 31.98 | 32.04 | 38,309 | -0.40(-1.25%) |
Jun 26, 2018 | 32.28 | 32.61 | 31.86 | 32.45 | 43,557 | +0.16(+0.51%) |
Jun 25, 2018 | 33.30 | 33.30 | 31.89 | 32.29 | 84,992 | -1.11(-3.33%) |
Jun 22, 2018 | 32.66 | 33.59 | 32.56 | 33.40 | 206,770 | +0.91(+2.81%) |
Jun 21, 2018 | 33.81 | 33.81 | 32.45 | 32.48 | 88,187 | -1.47(-4.34%) |
Jun 20, 2018 | 34.19 | 34.42 | 33.86 | 33.96 | 84,537 | -0.11(-0.33%) |
Jun 19, 2018 | 34.25 | 34.70 | 32.73 | 34.07 | 105,096 | -0.40(-1.17%) |
Jun 18, 2018 | 33.96 | 35.02 | 33.86 | 34.47 | 84,112 | +0.41(+1.21%) |
Jun 15, 2018 | 34.15 | 34.15 | 34.06 | 177,646 | -0.09(-0.28%) | |
Jun 14, 2018 | 34.20 | 34.27 | 33.55 | 34.15 | 120,041 | +0.06(+0.18%) |
Jun 13, 2018 | 34.83 | 34.83 | 33.78 | 34.09 | 69,229 | -0.29(-0.85%) |
Jun 12, 2018 | 35.36 | 35.53 | 33.82 | 34.39 | 108,986 | -0.98(-2.78%) |
Jun 11, 2018 | 36.16 | 36.47 | 35.16 | 35.37 | 112,453 | -0.73(-2.03%) |
Jun 08, 2018 | 37.06 | 37.31 | 35.81 | 36.10 | 126,636 | -1.17(-3.14%) |
Jun 07, 2018 | 37.45 | 37.97 | 37.23 | 37.27 | 86,962 | -0.17(-0.46%) |
Jun 06, 2018 | 37.48 | 37.52 | 36.66 | 37.44 | 96,944 | +0.00(+0.00%) |
Jun 05, 2018 | 36.61 | 37.47 | 36.16 | 37.44 | 88,187 | +0.93(+2.55%) |
Jun 04, 2018 | 37.21 | 37.21 | 36.21 | 36.51 | 96,208 | -0.65(-1.74%) |
Jun 01, 2018 | 36.72 | 37.69 | 36.48 | 37.16 | 72,116 | +0.50(+1.36%) |
May 31, 2018 | 36.60 | 37.14 | 36.35 | 36.66 | 61,675 | +0.18(+0.50%) |
May 30, 2018 | 35.05 | 37.26 | 35.05 | 36.48 | 101,825 | +1.52(+4.36%) |
May 29, 2018 | 35.05 | 35.22 | 34.02 | 34.95 | 155,450 | -0.38(-1.07%) |
May 25, 2018 | 35.33 | 35.33 | 35.33 | 0 | +0.18(+0.51%) | |
May 24, 2018 | 35.61 | 35.93 | 34.89 | 35.15 | 93,214 | -0.40(-1.13%) |
May 23, 2018 | 35.80 | 36.10 | 35.10 | 35.55 | 91,590 | -0.43(-1.19%) |
May 22, 2018 | 35.55 | 36.37 | 34.68 | 35.98 | 63,418 | +0.48(+1.35%) |
May 21, 2018 | 35.45 | 35.84 | 35.03 | 35.50 | 47,653 | +0.05(+0.14%) |
May 18, 2018 | 35.35 | 35.61 | 35.15 | 35.45 | 63,941 | +0.11(+0.31%) |
May 17, 2018 | 34.77 | 35.45 | 34.75 | 35.34 | 77,116 | +0.58(+1.68%) |
May 16, 2018 | 34.05 | 35.27 | 34.05 | 34.76 | 106,654 | +0.70(+2.06%) |
May 15, 2018 | 33.68 | 34.20 | 32.99 | 34.05 | 62,271 | +0.32(+0.94%) |
May 14, 2018 | 34.13 | 34.13 | 33.49 | 33.74 | 47,250 | -0.40(-1.18%) |
May 11, 2018 | 33.91 | 34.88 | 33.83 | 34.14 | 84,030 | +0.50(+1.48%) |
May 10, 2018 | 33.06 | 34.06 | 33.06 | 33.64 | 79,424 | +0.69(+2.11%) |
May 09, 2018 | 33.47 | 33.62 | 32.75 | 32.95 | 61,800 | -0.53(-1.59%) |
May 08, 2018 | 33.29 | 33.99 | 33.05 | 33.48 | 99,696 | -0.02(-0.05%) |
May 07, 2018 | 34.40 | 34.52 | 32.81 | 33.50 | 131,551 | -0.91(-2.64%) |
May 04, 2018 | 33.20 | 35.79 | 33.20 | 34.41 | 182,138 | -0.52(-1.50%) |
May 03, 2018 | 35.19 | 35.52 | 34.70 | 34.93 | 90,069 | -0.27(-0.78%) |
May 02, 2018 | 34.97 | 35.79 | 34.97 | 35.20 | 61,725 | +0.23(+0.66%) |
May 01, 2018 | 35.75 | 35.75 | 34.39 | 34.97 | 59,309 | -0.84(-2.34%) |
Apr 30, 2018 | 36.87 | 37.27 | 35.71 | 35.81 | 88,507 | -0.98(-2.65%) |
Apr 27, 2018 | 37.04 | 37.04 | 35.68 | 36.79 | 88,797 | -0.38(-1.01%) |
Apr 26, 2018 | 36.56 | 37.41 | 36.44 | 37.16 | 116,520 | +0.77(+2.12%) |
Apr 25, 2018 | 36.37 | 37.13 | 36.09 | 36.39 | 50,022 | +0.01(+0.02%) |
Apr 24, 2018 | 36.34 | 37.46 | 35.82 | 36.38 | 91,823 | +0.18(+0.50%) |
Apr 23, 2018 | 36.13 | 36.57 | 35.46 | 36.20 | 114,857 | -0.05(-0.14%) |
Apr 20, 2018 | 36.56 | 36.56 | 35.74 | 36.26 | 48,654 | -0.31(-0.84%) |
Apr 19, 2018 | 35.32 | 36.65 | 35.00 | 36.56 | 106,265 | +1.23(+3.49%) |
Apr 18, 2018 | 35.08 | 35.89 | 35.08 | 35.33 | 78,253 | +0.31(+0.88%) |
Apr 17, 2018 | 34.65 | 35.12 | 34.53 | 35.02 | 54,384 | +0.54(+1.56%) |
Apr 16, 2018 | 34.65 | 34.76 | 34.21 | 34.48 | 40,619 | +0.17(+0.50%) |
Apr 13, 2018 | 34.44 | 34.80 | 33.92 | 34.31 | 55,561 | +0.04(+0.13%) |
Apr 12, 2018 | 33.82 | 34.45 | 33.70 | 34.27 | 50,148 | +0.56(+1.65%) |
Apr 11, 2018 | 35.81 | 35.81 | 33.49 | 33.71 | 87,241 | -0.15(-0.46%) |
Apr 10, 2018 | 32.85 | 33.88 | 32.77 | 33.87 | 114,103 | +1.43(+4.41%) |
Apr 09, 2018 | 32.44 | 33.09 | 32.16 | 32.44 | 83,771 | +0.19(+0.58%) |
Apr 06, 2018 | 32.38 | 32.74 | 31.72 | 32.25 | 118,479 | -0.39(-1.21%) |
Apr 05, 2018 | 32.63 | 32.93 | 31.84 | 32.64 | 56,595 | +0.37(+1.14%) |
Apr 04, 2018 | 32.30 | 32.64 | 31.55 | 32.27 | 113,422 | -0.12(-0.37%) |
Apr 03, 2018 | 32.12 | 33.10 | 32.12 | 32.39 | 168,841 | +0.35(+1.10%) |
Apr 02, 2018 | 31.78 | 32.22 | 31.53 | 32.04 | 147,625 | +0.26(+0.81%) |
Mar 29, 2018 | 31.79 | 31.79 | 31.79 | 0 | +0.58(+1.87%) | |
Mar 28, 2018 | 31.86 | 31.90 | 30.79 | 31.20 | 222,243 | -0.68(-2.12%) |
Mar 27, 2018 | 32.61 | 33.54 | 31.78 | 31.88 | 88,332 | -0.63(-1.95%) |
Mar 26, 2018 | 32.80 | 33.81 | 31.87 | 32.51 | 123,958 | +0.34(+1.06%) |
Mar 23, 2018 | 33.48 | 35.22 | 32.14 | 32.17 | 198,213 | -1.22(-3.67%) |
Mar 22, 2018 | 35.12 | 35.14 | 33.23 | 33.40 | 133,731 | -2.02(-5.71%) |
Mar 21, 2018 | 35.36 | 36.05 | 35.15 | 35.42 | 90,797 | +0.06(+0.17%) |
Mar 20, 2018 | 36.56 | 36.56 | 35.27 | 35.36 | 120,195 | -1.20(-3.28%) |
Mar 19, 2018 | 37.25 | 37.38 | 36.02 | 36.56 | 136,458 | -0.83(-2.22%) |
Mar 16, 2018 | 36.96 | 37.85 | 36.42 | 37.39 | 280,254 | +0.46(+1.25%) |
Mar 15, 2018 | 37.37 | 37.37 | 36.67 | 36.92 | 65,514 | -0.48(-1.28%) |
Mar 14, 2018 | 38.13 | 38.45 | 37.14 | 37.40 | 139,601 | -0.53(-1.40%) |
Mar 13, 2018 | 38.23 | 38.66 | 37.87 | 37.93 | 125,216 | -0.02(-0.05%) |
Mar 12, 2018 | 37.86 | 38.11 | 37.60 | 37.95 | 124,568 | +0.24(+0.64%) |
Mar 09, 2018 | 37.25 | 37.96 | 36.38 | 37.71 | 113,738 | +0.69(+1.85%) |
Mar 08, 2018 | 36.93 | 37.16 | 36.38 | 37.03 | 162,606 | +0.10(+0.28%) |
Mar 07, 2018 | 36.44 | 37.24 | 36.28 | 36.92 | 183,372 | +0.11(+0.30%) |
Mar 06, 2018 | 36.95 | 37.23 | 36.14 | 36.81 | 99,096 | +0.01(+0.02%) |
Mar 05, 2018 | 36.21 | 37.01 | 36.21 | 36.80 | 90,978 | +0.51(+1.42%) |
Mar 02, 2018 | 35.84 | 36.47 | 35.42 | 36.29 | 134,595 | +0.29(+0.81%) |
Mar 01, 2018 | 35.69 | 36.60 | 35.48 | 36.00 | 85,656 | +0.37(+1.03%) |
Feb 28, 2018 | 36.00 | 36.46 | 35.36 | 35.63 | 152,863 | -0.09(-0.26%) |
Feb 27, 2018 | 36.19 | 36.69 | 35.57 | 35.73 | 115,052 | -0.54(-1.48%) |
Feb 26, 2018 | 36.07 | 36.93 | 35.66 | 36.26 | 112,713 | +0.42(+1.16%) |
Feb 23, 2018 | 35.60 | 36.59 | 35.37 | 35.84 | 80,057 | +0.40(+1.13%) |
Feb 22, 2018 | 35.21 | 35.71 | 35.15 | 35.44 | 53,101 | +0.28(+0.80%) |
Feb 21, 2018 | 36.06 | 36.22 | 35.09 | 35.16 | 89,883 | -0.73(-2.04%) |
Feb 20, 2018 | 36.38 | 37.40 | 35.52 | 35.90 | 133,999 | -0.68(-1.86%) |
Feb 16, 2018 | 36.58 | 36.58 | 36.58 | 0 | +0.12(+0.33%) | |
Feb 15, 2018 | 36.42 | 36.85 | 35.99 | 36.46 | 171,672 | +0.27(+0.75%) |
Feb 14, 2018 | 35.31 | 36.38 | 33.91 | 36.19 | 136,909 | +0.65(+1.82%) |
Feb 13, 2018 | 34.91 | 35.78 | 34.45 | 35.54 | 92,167 | +0.39(+1.12%) |
Feb 12, 2018 | 34.57 | 35.34 | 34.50 | 35.15 | 83,610 | +0.66(+1.90%) |
Feb 09, 2018 | 34.14 | 35.78 | 33.71 | 34.49 | 127,986 | +0.69(+2.04%) |
Feb 08, 2018 | 34.20 | 34.31 | 33.19 | 33.80 | 134,554 | -0.32(-0.95%) |
Feb 07, 2018 | 33.31 | 34.23 | 32.69 | 34.12 | 200,741 | +0.26(+0.78%) |
Feb 06, 2018 | 32.60 | 34.67 | 32.60 | 33.86 | 154,928 | +0.90(+2.74%) |
Feb 05, 2018 | 32.59 | 34.56 | 31.90 | 32.96 | 204,742 | +1.61(+5.14%) |
Feb 02, 2018 | 28.93 | 32.53 | 28.93 | 31.35 | 202,795 | +0.23(+0.74%) |
Feb 01, 2018 | 30.49 | 31.34 | 29.87 | 31.12 | 99,616 | +0.61(+2.01%) |
Jan 31, 2018 | 30.59 | 30.92 | 30.05 | 30.50 | 139,733 | +0.03(+0.11%) |
Jan 30, 2018 | 30.93 | 30.93 | 28.81 | 30.47 | 87,578 | -0.80(-2.56%) |
Jan 29, 2018 | 31.73 | 31.76 | 30.93 | 31.27 | 67,918 | -0.46(-1.45%) |
Jan 26, 2018 | 31.89 | 32.10 | 31.64 | 31.73 | 92,941 | +0.03(+0.08%) |
Jan 25, 2018 | 31.64 | 31.90 | 31.17 | 31.70 | 224,065 | +0.42(+1.33%) |
Jan 24, 2018 | 31.83 | 32.42 | 29.62 | 31.29 | 96,995 | -0.26(-0.81%) |
Jan 23, 2018 | 30.04 | 31.60 | 29.97 | 31.54 | 144,858 | +1.64(+5.50%) |
Jan 22, 2018 | 29.74 | 30.74 | 29.43 | 29.90 | 71,942 | +0.09(+0.31%) |
Jan 19, 2018 | 29.45 | 30.14 | 29.39 | 29.80 | 51,626 | +0.35(+1.19%) |
Jan 18, 2018 | 29.76 | 29.91 | 29.42 | 29.45 | 60,222 | -0.37(-1.23%) |
Jan 17, 2018 | 29.99 | 30.23 | 29.68 | 29.82 | 74,579 | -0.05(-0.17%) |
Jan 16, 2018 | 30.25 | 31.14 | 29.80 | 29.87 | 95,742 | -0.28(-0.93%) |
Jan 12, 2018 | 30.15 | 30.15 | 30.15 | 0 | -0.57(-1.86%) | |
Jan 11, 2018 | 29.64 | 30.81 | 29.52 | 30.72 | 58,849 | +1.18(+3.98%) |
Jan 10, 2018 | 29.89 | 29.55 | 90,400 | +0.15(+0.52%) | ||
Jan 09, 2018 | 29.73 | 29.87 | 29.36 | 29.39 | 125,019 | -0.37(-1.23%) |
Jan 08, 2018 | 29.17 | 30.19 | 29.07 | 29.76 | 104,266 | +0.72(+2.46%) |
Jan 05, 2018 | 29.10 | 29.10 | 28.88 | 29.05 | 91,785 | -0.04(-0.15%) |
Jan 04, 2018 | 28.16 | 29.31 | 27.93 | 29.09 | 128,264 | +0.96(+3.42%) |
Jan 03, 2018 | 28.01 | 28.23 | 27.50 | 28.13 | 135,587 | +0.11(+0.40%) |
Jan 02, 2018 | 27.33 | 28.28 | 27.33 | 28.01 | 75,305 | +0.71(+2.59%) |
Dec 29, 2017 | 27.31 | 27.31 | 27.31 | 0 | -0.38(-1.38%) | |
Dec 28, 2017 | 27.61 | 28.09 | 26.51 | 27.69 | 140,032 | +0.09(+0.34%) |
Dec 27, 2017 | 27.90 | 28.13 | 27.45 | 27.60 | 179,182 | -0.30(-1.07%) |
Dec 26, 2017 | 27.91 | 28.15 | 27.84 | 27.90 | 125,073 | -0.03(-0.09%) |
Dec 22, 2017 | 28.36 | 28.36 | 27.87 | 27.92 | 58,541 | -0.44(-1.56%) |
Dec 21, 2017 | 28.48 | 29.09 | 28.36 | 28.36 | 76,689 | -0.12(-0.42%) |
Dec 20, 2017 | 28.12 | 28.76 | 28.10 | 28.48 | 74,010 | +0.46(+1.64%) |
Dec 19, 2017 | 27.46 | 28.76 | 27.28 | 28.02 | 179,646 | +0.79(+2.91%) |
Dec 18, 2017 | 26.84 | 27.30 | 26.84 | 27.23 | 164,441 | +0.39(+1.46%) |
Dec 15, 2017 | 26.73 | 27.07 | 26.25 | 26.84 | 372,085 | +0.11(+0.41%) |
Dec 14, 2017 | 27.15 | 27.52 | 26.61 | 26.73 | 185,848 | -0.49(-1.78%) |
Dec 13, 2017 | 26.85 | 27.48 | 26.61 | 27.21 | 145,744 | +0.41(+1.53%) |
Dec 12, 2017 | 26.69 | 27.25 | 26.65 | 26.80 | 122,958 | +0.15(+0.58%) |
Dec 11, 2017 | 26.41 | 27.03 | 26.41 | 26.65 | 112,813 | +0.30(+1.13%) |
Dec 08, 2017 | 26.69 | 27.13 | 26.22 | 26.35 | 125,240 | -0.26(-0.99%) |
Dec 07, 2017 | 26.72 | 26.89 | 26.29 | 26.62 | 81,202 | -0.14(-0.54%) |
Dec 06, 2017 | 27.04 | 27.43 | 26.60 | 26.76 | 83,479 | -0.29(-1.07%) |
Dec 05, 2017 | 27.52 | 27.85 | 26.93 | 27.05 | 86,499 | -0.46(-1.67%) |
Dec 04, 2017 | 27.23 | 27.90 | 27.00 | 27.51 | 99,722 | +0.53(+1.96%) |
Dec 01, 2017 | 27.34 | 27.73 | 26.67 | 26.98 | 90,307 | -0.32(-1.15%) |
Nov 30, 2017 | 27.04 | 27.35 | 26.58 | 27.30 | 84,037 | +0.44(+1.65%) |
Nov 29, 2017 | 26.63 | 27.13 | 26.47 | 26.86 | 97,614 | +0.24(+0.89%) |
Nov 28, 2017 | 27.08 | 27.08 | 26.46 | 26.62 | 106,080 | -0.30(-1.10%) |
Nov 27, 2017 | 27.28 | 27.35 | 26.72 | 26.91 | 59,165 | -0.36(-1.30%) |
Nov 24, 2017 | 27.79 | 28.07 | 27.13 | 27.27 | 26,531 | -0.24(-0.86%) |
Nov 22, 2017 | 27.19 | 28.11 | 27.00 | 27.51 | 66,683 | +0.31(+1.15%) |
Nov 21, 2017 | 26.94 | 28.46 | 26.94 | 27.19 | 109,330 | +0.32(+1.20%) |
Nov 20, 2017 | 27.46 | 27.58 | 26.66 | 26.87 | 150,400 | -0.52(-1.88%) |
Nov 17, 2017 | 25.89 | 27.68 | 25.81 | 27.39 | 223,827 | +0.05(+0.19%) |
Nov 16, 2017 | 27.24 | 28.04 | 26.84 | 27.34 | 201,079 | +0.12(+0.44%) |
Nov 15, 2017 | 27.21 | 27.59 | 27.06 | 27.22 | 63,730 | -0.35(-1.26%) |
Nov 14, 2017 | 27.11 | 27.80 | 27.04 | 27.57 | 111,432 | -0.08(-0.28%) |
Nov 13, 2017 | 28.06 | 28.28 | 27.48 | 27.64 | 69,352 | -0.52(-1.86%) |
Nov 10, 2017 | 28.56 | 28.93 | 28.08 | 28.17 | 30,620 | -0.41(-1.42%) |
Nov 09, 2017 | 28.05 | 28.64 | 27.98 | 28.57 | 48,144 | +0.36(+1.26%) |
Nov 08, 2017 | 28.81 | 28.81 | 28.15 | 28.22 | 127,219 | -0.77(-2.66%) |
Nov 07, 2017 | 29.35 | 29.76 | 28.53 | 28.99 | 36,282 | -0.46(-1.55%) |
Nov 06, 2017 | 29.63 | 30.15 | 29.43 | 29.44 | 39,485 | -0.06(-0.20%) |
Nov 03, 2017 | 30.16 | 30.34 | 29.42 | 29.50 | 50,473 | -0.79(-2.60%) |
Nov 02, 2017 | 29.83 | 30.75 | 29.83 | 30.29 | 33,334 | +0.58(+1.94%) |
Nov 01, 2017 | 30.46 | 31.18 | 29.55 | 29.72 | 70,636 | -0.47(-1.57%) |
Oct 31, 2017 | 29.82 | 30.55 | 29.49 | 30.19 | 72,692 | +0.36(+1.22%) |
Oct 30, 2017 | 30.25 | 30.64 | 29.45 | 29.83 | 75,549 | -0.62(-2.03%) |
Oct 27, 2017 | 30.68 | 31.02 | 30.08 | 30.44 | 66,276 | -0.24(-0.77%) |
Oct 26, 2017 | 31.41 | 31.41 | 30.54 | 30.68 | 41,949 | -0.54(-1.73%) |
Oct 25, 2017 | 31.46 | 31.46 | 30.76 | 31.22 | 50,897 | -0.25(-0.78%) |
Oct 24, 2017 | 30.86 | 31.86 | 30.54 | 31.47 | 91,888 | +0.62(+2.00%) |
Oct 23, 2017 | 31.08 | 31.22 | 30.69 | 30.85 | 59,516 | -0.29(-0.92%) |
Oct 20, 2017 | 31.11 | 31.31 | 30.65 | 31.14 | 54,733 | +0.35(+1.13%) |
Oct 19, 2017 | 30.67 | 31.09 | 30.33 | 30.79 | 59,248 | -0.08(-0.27%) |
Oct 18, 2017 | 30.87 | 31.12 | 30.61 | 30.87 | 39,610 | +0.00(+0.00%) |
Oct 17, 2017 | 31.20 | 31.47 | 30.80 | 30.87 | 42,710 | -0.49(-1.56%) |
Oct 16, 2017 | 31.56 | 32.00 | 31.26 | 31.37 | 75,415 | -0.23(-0.72%) |
Oct 13, 2017 | 31.70 | 31.99 | 31.49 | 31.59 | 80,781 | +0.15(+0.48%) |
Oct 12, 2017 | 31.52 | 31.77 | 31.31 | 31.44 | 96,412 | -0.06(-0.19%) |
Oct 11, 2017 | 31.64 | 31.92 | 31.32 | 31.50 | 112,132 | -0.13(-0.40%) |
Oct 10, 2017 | 31.95 | 32.05 | 31.25 | 31.63 | 66,316 | +0.03(+0.11%) |
Oct 09, 2017 | 32.08 | 32.08 | 31.09 | 31.59 | 60,023 | -0.61(-1.89%) |
Oct 06, 2017 | 31.73 | 32.42 | 31.69 | 32.20 | 65,488 | -0.34(-1.04%) |
Oct 05, 2017 | 32.05 | 32.90 | 32.05 | 32.54 | 109,512 | +0.71(+2.23%) |
Oct 04, 2017 | 32.00 | 32.36 | 31.31 | 31.83 | 101,422 | -0.11(-0.34%) |
Oct 03, 2017 | 31.37 | 31.97 | 31.18 | 31.94 | 108,589 | +0.83(+2.67%) |
Oct 02, 2017 | 30.39 | 31.12 | 30.10 | 31.11 | 83,253 | +0.73(+2.39%) |
Sep 29, 2017 | 29.95 | 30.59 | 29.78 | 30.38 | 84,898 | +0.52(+1.76%) |
Sep 28, 2017 | 30.05 | 30.45 | 29.75 | 29.86 | 184,472 | -0.14(-0.45%) |
Sep 27, 2017 | 29.44 | 30.49 | 29.22 | 29.99 | 130,009 | +0.69(+2.37%) |
Sep 26, 2017 | 29.11 | 29.65 | 28.95 | 29.30 | 102,714 | +0.17(+0.58%) |
Sep 25, 2017 | 27.99 | 29.16 | 27.97 | 29.13 | 119,084 | +1.15(+4.11%) |
Sep 22, 2017 | 27.45 | 28.06 | 27.31 | 27.98 | 87,546 | +0.30(+1.10%) |
Sep 21, 2017 | 27.39 | 27.86 | 27.39 | 27.68 | 85,314 | -0.29(-1.03%) |
Sep 20, 2017 | 27.96 | 28.38 | 27.85 | 27.96 | 50,735 | +0.35(+1.26%) |
Sep 19, 2017 | 27.59 | 27.65 | 26.86 | 27.62 | 89,296 | +0.03(+0.09%) |
Sep 18, 2017 | 27.63 | 27.99 | 27.42 | 27.59 | 74,401 | -0.03(-0.12%) |
Sep 15, 2017 | 26.25 | 27.85 | 25.88 | 27.63 | 289,512 | +1.41(+5.39%) |
Sep 14, 2017 | 26.08 | 26.41 | 25.81 | 26.21 | 100,272 | +0.03(+0.10%) |
Sep 13, 2017 | 25.80 | 26.44 | 25.59 | 26.19 | 72,716 | +0.22(+0.85%) |
Sep 12, 2017 | 26.13 | 25.23 | 25.97 | 77,922 | +0.53(+2.10%) | |
Sep 11, 2017 | 27.08 | 27.08 | 25.41 | 25.43 | 219,940 | -1.67(-6.15%) |
Sep 08, 2017 | 26.75 | 27.17 | 26.28 | 27.10 | 151,553 | +0.32(+1.20%) |
Sep 07, 2017 | 26.55 | 27.03 | 26.36 | 26.78 | 108,850 | +0.23(+0.86%) |
Sep 06, 2017 | 26.20 | 26.89 | 25.99 | 26.55 | 114,151 | +0.39(+1.49%) |
Sep 05, 2017 | 26.40 | 27.08 | 25.65 | 26.16 | 63,114 | -0.27(-1.02%) |