Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 41.00 | 41.00 | 41.00 | 0 | +1.73(+4.39%) | |
Aug 30, 2018 | 39.05 | 39.75 | 37.20 | 39.27 | 408,721 | +0.23(+0.58%) |
Aug 29, 2018 | 39.20 | 40.05 | 38.25 | 39.05 | 567,691 | -0.30(-0.76%) |
Aug 28, 2018 | 37.45 | 39.75 | 36.95 | 39.35 | 589,748 | +2.00(+5.35%) |
Aug 27, 2018 | 37.25 | 37.65 | 36.90 | 37.35 | 254,914 | +0.20(+0.54%) |
Aug 24, 2018 | 36.90 | 37.95 | 36.75 | 37.15 | 248,900 | +0.25(+0.68%) |
Aug 23, 2018 | 37.05 | 37.60 | 36.70 | 36.90 | 199,852 | -0.15(-0.40%) |
Aug 22, 2018 | 35.90 | 37.35 | 35.90 | 37.05 | 401,497 | +1.25(+3.49%) |
Aug 21, 2018 | 34.75 | 36.55 | 34.45 | 35.80 | 307,489 | +1.30(+3.77%) |
Aug 20, 2018 | 34.65 | 34.75 | 33.70 | 34.50 | 240,849 | -0.05(-0.14%) |
Aug 17, 2018 | 34.55 | 34.85 | 34.05 | 34.55 | 259,800 | -0.15(-0.43%) |
Aug 16, 2018 | 35.40 | 35.45 | 34.25 | 34.70 | 187,832 | +0.85(+2.51%) |
Aug 15, 2018 | 35.10 | 35.10 | 32.75 | 33.85 | 401,293 | -1.55(-4.38%) |
Aug 14, 2018 | 33.70 | 35.50 | 33.70 | 35.40 | 304,153 | +1.70(+5.04%) |
Aug 13, 2018 | 34.25 | 34.50 | 33.38 | 33.70 | 230,862 | -0.65(-1.89%) |
Aug 10, 2018 | 34.85 | 35.45 | 33.90 | 34.35 | 269,200 | -1.10(-3.10%) |
Aug 09, 2018 | 35.00 | 36.10 | 35.00 | 35.45 | 203,977 | +0.40(+1.14%) |
Aug 08, 2018 | 35.00 | 35.42 | 34.50 | 35.05 | 186,165 | +0.15(+0.43%) |
Aug 07, 2018 | 34.05 | 35.00 | 34.05 | 34.90 | 266,105 | +0.85(+2.50%) |
Aug 06, 2018 | 34.40 | 34.70 | 33.90 | 34.05 | 175,077 | -0.30(-0.87%) |
Aug 03, 2018 | 34.05 | 34.58 | 33.25 | 34.35 | 186,100 | +0.35(+1.03%) |
Aug 02, 2018 | 32.90 | 34.10 | 32.73 | 34.00 | 147,915 | +0.95(+2.87%) |
Aug 01, 2018 | 33.80 | 33.95 | 32.85 | 33.05 | 247,882 | -0.85(-2.51%) |
Jul 31, 2018 | 33.65 | 34.40 | 33.35 | 33.90 | 234,277 | +0.05(+0.15%) |
Jul 30, 2018 | 34.80 | 35.20 | 33.25 | 33.85 | 346,153 | -0.90(-2.59%) |
Jul 27, 2018 | 36.55 | 36.75 | 34.45 | 34.75 | 578,400 | -1.80(-4.92%) |
Jul 26, 2018 | 35.00 | 36.75 | 34.60 | 36.55 | 519,404 | +1.65(+4.73%) |
Jul 25, 2018 | 35.50 | 36.05 | 34.35 | 34.90 | 281,907 | -0.70(-1.97%) |
Jul 24, 2018 | 37.50 | 37.70 | 35.14 | 35.60 | 650,068 | -1.90(-5.07%) |
Jul 23, 2018 | 37.45 | 37.62 | 37.00 | 37.50 | 367,146 | +0.05(+0.13%) |
Jul 20, 2018 | 38.14 | 37.20 | 37.45 | 257,125 | -0.50(-1.32%) | |
Jul 19, 2018 | 37.40 | 38.55 | 37.38 | 37.95 | 283,663 | +0.45(+1.20%) |
Jul 18, 2018 | 37.55 | 37.85 | 36.40 | 37.50 | 311,199 | -0.10(-0.27%) |
Jul 17, 2018 | 37.00 | 37.95 | 37.00 | 37.60 | 374,968 | +0.40(+1.08%) |
Jul 16, 2018 | 37.65 | 37.65 | 36.50 | 37.20 | 359,918 | -0.30(-0.80%) |
Jul 13, 2018 | 36.25 | 38.40 | 36.25 | 37.50 | 589,637 | +1.40(+3.88%) |
Jul 12, 2018 | 35.90 | 37.40 | 35.65 | 36.10 | 450,590 | +0.35(+0.98%) |
Jul 11, 2018 | 37.30 | 37.50 | 35.25 | 35.75 | 808,168 | -0.15(-0.42%) |
Jul 10, 2018 | 36.45 | 36.80 | 35.80 | 35.90 | 337,604 | -0.20(-0.55%) |
Jul 09, 2018 | 35.30 | 36.15 | 34.70 | 36.10 | 450,236 | +1.05(+3.00%) |
Jul 06, 2018 | 34.45 | 35.25 | 34.05 | 35.05 | 240,297 | +0.50(+1.45%) |
Jul 05, 2018 | 33.40 | 34.60 | 32.80 | 34.55 | 320,758 | +1.50(+4.54%) |
Jul 03, 2018 | 33.05 | 33.05 | 33.05 | 0 | -0.40(-1.20%) | |
Jul 02, 2018 | 32.80 | 33.50 | 32.55 | 33.45 | 370,023 | +0.45(+1.36%) |
Jun 29, 2018 | 33.10 | 34.15 | 32.80 | 33.00 | 301,552 | +0.15(+0.46%) |
Jun 28, 2018 | 33.35 | 33.85 | 32.60 | 32.85 | 334,129 | -0.60(-1.79%) |
Jun 27, 2018 | 34.70 | 34.70 | 33.40 | 33.45 | 235,844 | -1.05(-3.04%) |
Jun 26, 2018 | 34.55 | 34.90 | 34.20 | 34.50 | 356,342 | +0.05(+0.15%) |
Jun 25, 2018 | 34.80 | 35.05 | 34.25 | 34.45 | 350,580 | -0.55(-1.57%) |
Jun 22, 2018 | 36.25 | 36.40 | 34.15 | 35.00 | 1,029,419 | -0.90(-2.51%) |
Jun 21, 2018 | 35.95 | 36.50 | 35.60 | 35.90 | 277,639 | -0.35(-0.97%) |
Jun 20, 2018 | 36.05 | 36.45 | 35.30 | 36.25 | 235,265 | +0.55(+1.54%) |
Jun 19, 2018 | 35.10 | 35.90 | 34.65 | 35.70 | 291,715 | +0.10(+0.28%) |
Jun 18, 2018 | 34.80 | 35.85 | 34.30 | 35.60 | 405,505 | +0.65(+1.86%) |
Jun 15, 2018 | 35.80 | 34.77 | 34.95 | 487,699 | -0.85(-2.37%) | |
Jun 14, 2018 | 36.20 | 36.60 | 35.55 | 35.80 | 657,797 | -0.35(-0.97%) |
Jun 13, 2018 | 36.45 | 37.00 | 35.55 | 36.15 | 686,660 | +0.20(+0.56%) |
Jun 12, 2018 | 36.75 | 37.70 | 35.70 | 35.95 | 1,023,494 | -0.85(-2.31%) |
Jun 11, 2018 | 34.15 | 37.95 | 33.70 | 36.80 | 1,410,909 | +2.45(+7.13%) |
Jun 08, 2018 | 32.15 | 35.05 | 31.95 | 34.35 | 1,514,304 | +2.40(+7.51%) |
Jun 07, 2018 | 32.25 | 32.65 | 29.50 | 31.95 | 3,674,065 | +6.30(+24.56%) |
Jun 06, 2018 | 24.50 | 26.30 | 24.35 | 25.65 | 872,875 | +1.15(+4.69%) |
Jun 05, 2018 | 23.55 | 24.70 | 23.30 | 24.50 | 650,115 | +1.05(+4.48%) |
Jun 04, 2018 | 22.85 | 24.25 | 22.60 | 23.45 | 742,668 | +0.85(+3.76%) |
Jun 01, 2018 | 23.40 | 23.40 | 22.10 | 22.60 | 762,871 | -0.55(-2.38%) |
May 31, 2018 | 24.35 | 24.50 | 23.05 | 23.15 | 459,567 | -1.15(-4.73%) |
May 30, 2018 | 24.55 | 24.85 | 24.06 | 24.30 | 587,039 | +0.05(+0.21%) |
May 29, 2018 | 23.90 | 24.80 | 23.90 | 24.25 | 405,250 | +0.00(+0.00%) |
May 25, 2018 | 24.25 | 24.25 | 24.25 | 0 | -0.20(-0.82%) | |
May 24, 2018 | 24.10 | 24.90 | 23.70 | 24.45 | 402,005 | +0.10(+0.41%) |
May 23, 2018 | 23.85 | 24.89 | 23.65 | 24.35 | 757,828 | +0.40(+1.67%) |
May 22, 2018 | 26.00 | 26.30 | 23.86 | 23.95 | 764,711 | -2.05(-7.88%) |
May 21, 2018 | 26.50 | 26.68 | 25.93 | 26.00 | 209,508 | -0.30(-1.14%) |
May 18, 2018 | 26.75 | 26.93 | 26.20 | 26.30 | 272,302 | -0.45(-1.68%) |
May 17, 2018 | 26.40 | 27.25 | 26.30 | 26.75 | 355,912 | +0.55(+2.10%) |
May 16, 2018 | 25.60 | 26.50 | 25.60 | 26.20 | 326,693 | +0.75(+2.95%) |
May 15, 2018 | 25.60 | 25.80 | 25.15 | 25.45 | 234,565 | -0.45(-1.74%) |
May 14, 2018 | 25.35 | 26.20 | 25.10 | 25.90 | 328,547 | +0.80(+3.19%) |
May 11, 2018 | 25.20 | 25.45 | 24.80 | 25.10 | 535,556 | -0.05(-0.20%) |
May 10, 2018 | 25.25 | 25.80 | 25.00 | 25.15 | 500,857 | +0.05(+0.20%) |
May 09, 2018 | 25.80 | 26.15 | 25.05 | 25.10 | 561,838 | -0.45(-1.76%) |
May 08, 2018 | 25.85 | 26.05 | 25.00 | 25.55 | 611,540 | -0.50(-1.92%) |
May 07, 2018 | 26.30 | 26.40 | 25.60 | 26.05 | 305,430 | -0.40(-1.51%) |
May 04, 2018 | 25.05 | 26.55 | 25.00 | 26.45 | 525,843 | +1.35(+5.38%) |
May 03, 2018 | 25.15 | 25.65 | 24.55 | 25.10 | 351,880 | -0.15(-0.59%) |
May 02, 2018 | 25.40 | 25.95 | 24.85 | 25.25 | 413,819 | -0.30(-1.17%) |
May 01, 2018 | 25.30 | 25.85 | 24.75 | 25.55 | 335,291 | +0.05(+0.20%) |
Apr 30, 2018 | 26.70 | 26.82 | 25.38 | 25.50 | 377,999 | -1.00(-3.77%) |
Apr 27, 2018 | 25.20 | 26.65 | 25.20 | 26.50 | 535,273 | +1.50(+6.00%) |
Apr 26, 2018 | 25.85 | 26.40 | 24.95 | 25.00 | 558,003 | -0.85(-3.29%) |
Apr 25, 2018 | 25.55 | 26.05 | 25.15 | 25.85 | 332,133 | +0.40(+1.57%) |
Apr 24, 2018 | 26.35 | 26.60 | 25.15 | 25.45 | 493,984 | -0.90(-3.42%) |
Apr 23, 2018 | 26.60 | 26.85 | 25.85 | 26.35 | 359,550 | +0.00(+0.00%) |
Apr 20, 2018 | 26.50 | 26.75 | 26.00 | 26.35 | 705,061 | -0.10(-0.38%) |
Apr 19, 2018 | 27.85 | 28.19 | 26.30 | 26.45 | 711,693 | -1.55(-5.54%) |
Apr 18, 2018 | 28.85 | 29.45 | 28.00 | 28.00 | 450,479 | -0.65(-2.27%) |
Apr 17, 2018 | 28.60 | 29.20 | 28.40 | 28.65 | 438,957 | +0.15(+0.53%) |
Apr 16, 2018 | 27.75 | 28.65 | 27.60 | 28.50 | 321,831 | +0.75(+2.70%) |
Apr 13, 2018 | 29.15 | 29.15 | 27.65 | 27.75 | 481,226 | -1.15(-3.98%) |
Apr 12, 2018 | 27.45 | 29.30 | 27.25 | 28.90 | 775,908 | +1.25(+4.52%) |
Apr 11, 2018 | 28.00 | 28.15 | 27.20 | 27.65 | 924,076 | +0.15(+0.55%) |
Apr 10, 2018 | 27.40 | 27.65 | 25.75 | 27.50 | 1,497,892 | +0.43(+1.57%) |
Apr 09, 2018 | 28.00 | 28.70 | 27.05 | 27.07 | 1,094,907 | -0.62(-2.26%) |
Apr 06, 2018 | 30.05 | 30.90 | 26.95 | 27.70 | 2,230,402 | -3.03(-9.85%) |
Apr 05, 2018 | 30.65 | 32.52 | 29.98 | 30.73 | 4,243,529 | -5.12(-14.30%) |
Apr 04, 2018 | 33.70 | 36.25 | 32.71 | 35.85 | 726,252 | +1.50(+4.37%) |
Apr 03, 2018 | 33.65 | 34.66 | 32.90 | 34.35 | 531,126 | +0.80(+2.38%) |
Apr 02, 2018 | 33.80 | 33.95 | 32.30 | 33.55 | 500,241 | -0.45(-1.32%) |
Mar 29, 2018 | 34.00 | 34.00 | 34.00 | 0 | +1.65(+5.10%) | |
Mar 28, 2018 | 31.85 | 32.80 | 31.30 | 32.35 | 346,024 | +0.50(+1.57%) |
Mar 27, 2018 | 33.05 | 33.05 | 31.38 | 31.85 | 305,573 | -1.05(-3.19%) |
Mar 26, 2018 | 31.40 | 33.05 | 30.51 | 32.90 | 348,833 | +2.00(+6.47%) |
Mar 23, 2018 | 31.55 | 31.70 | 30.75 | 30.90 | 337,298 | -0.45(-1.44%) |
Mar 22, 2018 | 32.85 | 33.45 | 31.30 | 31.35 | 393,780 | -1.80(-5.43%) |
Mar 21, 2018 | 32.65 | 33.55 | 32.65 | 33.15 | 205,350 | +0.40(+1.22%) |
Mar 20, 2018 | 32.85 | 33.30 | 32.55 | 32.75 | 236,510 | -0.15(-0.46%) |
Mar 19, 2018 | 32.45 | 33.05 | 31.80 | 32.90 | 325,675 | +0.15(+0.46%) |
Mar 16, 2018 | 32.35 | 33.40 | 32.00 | 32.75 | 342,236 | +0.35(+1.08%) |
Mar 15, 2018 | 32.80 | 33.00 | 31.90 | 32.40 | 258,624 | -0.30(-0.92%) |
Mar 14, 2018 | 33.60 | 33.84 | 32.40 | 32.70 | 433,881 | -0.70(-2.10%) |
Mar 13, 2018 | 34.50 | 35.05 | 33.35 | 33.40 | 375,909 | -0.80(-2.34%) |
Mar 12, 2018 | 34.55 | 35.10 | 34.05 | 34.20 | 259,049 | -0.20(-0.58%) |
Mar 09, 2018 | 33.35 | 34.50 | 32.90 | 34.40 | 377,672 | +1.60(+4.88%) |
Mar 08, 2018 | 33.25 | 33.65 | 32.45 | 32.80 | 255,252 | -0.35(-1.06%) |
Mar 07, 2018 | 33.50 | 34.05 | 32.65 | 33.15 | 295,017 | -0.50(-1.49%) |
Mar 06, 2018 | 32.80 | 33.85 | 32.60 | 33.65 | 237,944 | +0.85(+2.59%) |
Mar 05, 2018 | 33.05 | 33.65 | 32.40 | 32.80 | 243,448 | -0.25(-0.76%) |
Mar 02, 2018 | 32.50 | 33.50 | 32.20 | 33.05 | 312,522 | +0.10(+0.30%) |
Mar 01, 2018 | 32.90 | 33.10 | 31.27 | 32.95 | 360,776 | +0.25(+0.76%) |
Feb 28, 2018 | 32.10 | 33.35 | 32.00 | 32.70 | 286,272 | +0.65(+2.03%) |
Feb 27, 2018 | 33.25 | 33.80 | 31.98 | 32.05 | 289,781 | -1.00(-3.03%) |
Feb 26, 2018 | 33.05 | 33.45 | 32.50 | 33.05 | 234,620 | -0.05(-0.15%) |
Feb 23, 2018 | 31.95 | 33.35 | 31.95 | 33.10 | 252,584 | +1.45(+4.58%) |
Feb 22, 2018 | 31.65 | 253,267 | +0.60(+1.93%) | |||
Feb 21, 2018 | 30.50 | 32.15 | 30.50 | 31.05 | 399,755 | +0.55(+1.80%) |
Feb 20, 2018 | 31.45 | 31.89 | 30.35 | 30.50 | 351,576 | -1.55(-4.84%) |
Feb 16, 2018 | 32.05 | 32.05 | 32.05 | 0 | -0.50(-1.54%) | |
Feb 15, 2018 | 32.15 | 32.90 | 31.55 | 32.55 | 227,413 | +0.75(+2.36%) |
Feb 14, 2018 | 30.55 | 32.45 | 30.25 | 31.80 | 360,254 | +1.10(+3.58%) |
Feb 13, 2018 | 31.65 | 32.20 | 30.12 | 30.70 | 454,557 | -1.00(-3.15%) |
Feb 12, 2018 | 31.40 | 32.30 | 30.95 | 31.70 | 243,611 | +0.55(+1.77%) |
Feb 09, 2018 | 30.85 | 31.95 | 30.55 | 31.15 | 881,616 | +0.80(+2.64%) |
Feb 08, 2018 | 32.00 | 32.58 | 30.20 | 30.35 | 469,402 | -1.70(-5.30%) |
Feb 07, 2018 | 29.95 | 32.25 | 29.75 | 32.05 | 601,732 | +2.05(+6.83%) |
Feb 06, 2018 | 29.05 | 31.45 | 29.05 | 30.00 | 753,944 | -0.10(-0.33%) |
Feb 05, 2018 | 29.80 | 30.75 | 29.50 | 30.10 | 375,908 | -0.10(-0.33%) |
Feb 02, 2018 | 31.35 | 31.35 | 29.95 | 30.20 | 450,078 | -1.35(-4.28%) |
Feb 01, 2018 | 33.15 | 33.15 | 30.50 | 31.55 | 981,215 | -1.75(-5.26%) |
Jan 31, 2018 | 34.75 | 35.35 | 33.25 | 33.30 | 390,892 | -1.25(-3.62%) |
Jan 30, 2018 | 35.00 | 35.42 | 34.35 | 34.55 | 307,256 | -0.90(-2.54%) |
Jan 29, 2018 | 35.40 | 35.88 | 34.60 | 35.45 | 287,588 | +0.05(+0.14%) |
Jan 26, 2018 | 35.45 | 35.67 | 34.75 | 35.40 | 228,750 | +0.35(+1.00%) |
Jan 25, 2018 | 36.30 | 36.94 | 34.83 | 35.05 | 252,155 | -1.00(-2.77%) |
Jan 24, 2018 | 37.40 | 37.70 | 35.85 | 36.05 | 306,758 | -1.15(-3.09%) |
Jan 23, 2018 | 37.00 | 37.45 | 36.55 | 37.20 | 284,689 | +0.15(+0.40%) |
Jan 22, 2018 | 35.50 | 37.10 | 35.26 | 37.05 | 352,915 | +1.55(+4.37%) |
Jan 19, 2018 | 35.30 | 35.65 | 35.10 | 35.50 | 303,157 | +0.30(+0.85%) |
Jan 18, 2018 | 35.20 | 35.67 | 35.05 | 35.20 | 227,196 | -0.10(-0.28%) |
Jan 17, 2018 | 34.90 | 35.85 | 34.70 | 35.30 | 371,902 | +0.65(+1.88%) |
Jan 16, 2018 | 37.30 | 37.44 | 33.90 | 34.65 | 531,865 | -2.50(-6.73%) |
Jan 12, 2018 | 37.15 | 37.15 | 37.15 | 0 | +1.30(+3.63%) | |
Jan 11, 2018 | 34.50 | 35.95 | 34.12 | 35.85 | 338,969 | +1.15(+3.31%) |
Jan 10, 2018 | 35.35 | 34.70 | 372,255 | -0.10(-0.29%) | ||
Jan 09, 2018 | 35.15 | 35.65 | 34.33 | 34.80 | 402,549 | -0.25(-0.71%) |
Jan 08, 2018 | 34.85 | 35.65 | 33.85 | 35.05 | 314,118 | +0.15(+0.43%) |
Jan 05, 2018 | 34.30 | 35.00 | 34.00 | 34.90 | 501,025 | +0.65(+1.90%) |
Jan 04, 2018 | 35.30 | 35.48 | 33.30 | 34.25 | 510,747 | -0.95(-2.70%) |
Jan 03, 2018 | 35.75 | 36.35 | 34.60 | 35.20 | 501,852 | -0.65(-1.81%) |
Jan 02, 2018 | 35.75 | 36.15 | 35.10 | 35.85 | 376,021 | +0.30(+0.84%) |
Dec 29, 2017 | 35.55 | 35.55 | 35.55 | 0 | -1.40(-3.79%) | |
Dec 28, 2017 | 35.75 | 37.00 | 35.15 | 36.95 | 490,785 | +1.20(+3.36%) |
Dec 27, 2017 | 36.70 | 36.85 | 35.35 | 35.75 | 337,635 | -0.90(-2.46%) |
Dec 26, 2017 | 35.75 | 36.80 | 35.70 | 36.65 | 496,006 | +0.95(+2.66%) |
Dec 22, 2017 | 34.80 | 35.80 | 34.15 | 35.70 | 341,487 | +0.95(+2.73%) |
Dec 21, 2017 | 34.45 | 34.77 | 33.75 | 34.75 | 763,308 | +0.25(+0.72%) |
Dec 20, 2017 | 34.70 | 35.10 | 34.25 | 34.50 | 618,213 | -0.10(-0.29%) |
Dec 19, 2017 | 34.90 | 35.15 | 34.36 | 34.60 | 923,924 | -1.05(-2.95%) |
Dec 18, 2017 | 34.35 | 36.95 | 34.35 | 35.65 | 699,929 | +1.70(+5.01%) |
Dec 15, 2017 | 32.85 | 34.15 | 32.73 | 33.95 | 652,641 | +1.45(+4.46%) |
Dec 14, 2017 | 33.25 | 33.76 | 32.45 | 32.50 | 681,840 | -0.60(-1.81%) |
Dec 13, 2017 | 31.90 | 33.20 | 31.20 | 33.10 | 473,584 | +1.40(+4.42%) |
Dec 12, 2017 | 31.55 | 32.30 | 31.39 | 31.70 | 589,404 | +0.30(+0.96%) |
Dec 11, 2017 | 33.30 | 33.45 | 31.30 | 31.40 | 786,484 | -1.90(-5.71%) |
Dec 08, 2017 | 33.55 | 35.30 | 32.93 | 33.30 | 727,061 | -0.15(-0.45%) |
Dec 07, 2017 | 33.95 | 37.80 | 32.79 | 33.45 | 2,521,641 | +1.95(+6.19%) |
Dec 06, 2017 | 31.50 | 31.80 | 30.90 | 31.50 | 445,459 | +0.05(+0.16%) |
Dec 05, 2017 | 31.10 | 31.80 | 30.55 | 31.45 | 319,051 | +0.35(+1.13%) |
Dec 04, 2017 | 31.30 | 32.00 | 31.23 | 31.10 | 376,329 | +0.30(+0.97%) |
Dec 01, 2017 | 31.00 | 31.00 | 29.12 | 30.80 | 534,725 | -0.10(-0.32%) |
Nov 30, 2017 | 31.60 | 32.10 | 30.65 | 30.90 | 448,643 | -0.55(-1.75%) |
Nov 29, 2017 | 30.20 | 32.35 | 30.20 | 31.45 | 652,716 | +1.30(+4.31%) |
Nov 28, 2017 | 28.80 | 30.20 | 28.55 | 30.15 | 439,187 | +1.55(+5.42%) |
Nov 27, 2017 | 29.25 | 30.20 | 28.40 | 28.60 | 426,565 | -0.50(-1.72%) |
Nov 24, 2017 | 29.15 | 30.05 | 28.83 | 29.10 | 171,828 | +0.15(+0.52%) |
Nov 22, 2017 | 29.50 | 29.65 | 28.80 | 28.95 | 213,635 | -0.45(-1.53%) |
Nov 21, 2017 | 30.55 | 30.70 | 28.70 | 29.40 | 751,396 | -1.20(-3.92%) |
Nov 20, 2017 | 31.05 | 31.60 | 30.45 | 30.60 | 365,689 | -0.40(-1.29%) |
Nov 17, 2017 | 30.55 | 31.23 | 29.76 | 31.00 | 356,677 | +0.40(+1.31%) |
Nov 16, 2017 | 29.85 | 30.90 | 29.76 | 30.60 | 379,467 | +0.95(+3.20%) |
Nov 15, 2017 | 29.80 | 30.15 | 29.12 | 29.65 | 584,583 | -0.35(-1.17%) |
Nov 14, 2017 | 29.85 | 30.40 | 29.75 | 30.00 | 249,835 | +0.05(+0.17%) |
Nov 13, 2017 | 30.15 | 30.40 | 29.60 | 29.95 | 205,992 | -0.45(-1.48%) |
Nov 10, 2017 | 30.25 | 31.74 | 30.25 | 30.40 | 350,823 | -0.05(-0.16%) |
Nov 09, 2017 | 29.55 | 30.70 | 29.45 | 30.45 | 192,247 | +0.60(+2.01%) |
Nov 08, 2017 | 29.75 | 30.00 | 29.45 | 29.85 | 250,418 | -0.10(-0.33%) |
Nov 07, 2017 | 30.95 | 31.05 | 29.65 | 29.95 | 453,717 | -0.75(-2.44%) |
Nov 06, 2017 | 30.65 | 31.70 | 30.45 | 30.70 | 478,213 | +0.15(+0.49%) |
Nov 03, 2017 | 31.05 | 31.74 | 30.40 | 30.55 | 270,350 | -0.40(-1.29%) |
Nov 02, 2017 | 30.90 | 31.05 | 29.80 | 30.95 | 260,816 | -0.05(-0.16%) |
Nov 01, 2017 | 31.00 | 31.90 | 30.45 | 31.00 | 572,575 | +0.25(+0.81%) |
Oct 31, 2017 | 30.95 | 31.55 | 30.31 | 30.75 | 451,262 | -0.15(-0.49%) |
Oct 30, 2017 | 31.05 | 31.45 | 30.45 | 30.90 | 408,634 | -0.45(-1.44%) |
Oct 27, 2017 | 31.90 | 32.02 | 31.22 | 31.35 | 279,165 | -0.35(-1.10%) |
Oct 26, 2017 | 32.30 | 32.75 | 31.50 | 31.70 | 420,579 | -0.85(-2.61%) |
Oct 25, 2017 | 31.05 | 32.90 | 30.85 | 32.55 | 1,064,922 | +1.25(+3.99%) |
Oct 24, 2017 | 28.00 | 32.00 | 28.00 | 31.30 | 2,365,984 | +4.45(+16.57%) |
Oct 23, 2017 | 27.75 | 27.95 | 26.80 | 26.85 | 459,405 | -0.75(-2.72%) |
Oct 20, 2017 | 28.30 | 28.75 | 27.50 | 27.60 | 594,097 | -0.45(-1.60%) |
Oct 19, 2017 | 27.30 | 28.20 | 26.80 | 28.05 | 464,842 | +1.15(+4.28%) |
Oct 18, 2017 | 26.80 | 28.35 | 26.50 | 26.90 | 1,171,181 | +1.40(+5.49%) |
Oct 17, 2017 | 26.00 | 27.25 | 25.50 | 25.50 | 480,257 | -0.35(-1.35%) |
Oct 16, 2017 | 25.60 | 25.85 | 25.40 | 25.85 | 372,206 | +0.30(+1.17%) |
Oct 13, 2017 | 25.75 | 25.89 | 25.45 | 25.55 | 351,552 | -0.05(-0.20%) |
Oct 12, 2017 | 25.35 | 25.85 | 24.50 | 25.60 | 388,704 | +0.00(+0.00%) |
Oct 11, 2017 | 26.60 | 26.89 | 25.25 | 25.60 | 328,376 | -0.85(-3.21%) |
Oct 10, 2017 | 26.50 | 26.80 | 26.20 | 26.45 | 319,972 | +0.20(+0.76%) |
Oct 09, 2017 | 26.85 | 27.00 | 26.00 | 26.25 | 676,953 | -1.70(-6.08%) |
Oct 06, 2017 | 27.80 | 28.00 | 27.35 | 27.95 | 272,146 | +0.40(+1.45%) |
Oct 05, 2017 | 27.85 | 28.45 | 27.35 | 27.55 | 625,420 | -0.10(-0.36%) |
Oct 04, 2017 | 27.45 | 27.95 | 26.90 | 27.65 | 662,048 | +0.05(+0.18%) |
Oct 03, 2017 | 28.10 | 28.61 | 27.45 | 27.60 | 760,432 | -0.35(-1.25%) |
Oct 02, 2017 | 28.20 | 28.60 | 27.55 | 27.95 | 643,685 | -0.20(-0.71%) |
Sep 29, 2017 | 28.00 | 28.50 | 27.25 | 28.15 | 1,484,717 | +2.50(+9.75%) |
Sep 28, 2017 | 24.55 | 25.65 | 24.15 | 25.65 | 614,738 | +0.80(+3.22%) |
Sep 27, 2017 | 24.00 | 25.25 | 23.80 | 24.85 | 786,717 | +1.00(+4.19%) |
Sep 26, 2017 | 23.80 | 24.15 | 23.55 | 23.85 | 523,932 | +0.25(+1.06%) |
Sep 25, 2017 | 22.85 | 23.75 | 22.20 | 23.60 | 568,423 | +0.80(+3.51%) |
Sep 22, 2017 | 21.95 | 22.90 | 21.95 | 22.80 | 349,405 | +0.70(+3.17%) |
Sep 21, 2017 | 21.95 | 22.35 | 21.70 | 22.10 | 276,638 | +0.30(+1.38%) |
Sep 20, 2017 | 22.15 | 22.18 | 21.65 | 21.80 | 384,730 | -0.40(-1.80%) |
Sep 19, 2017 | 22.20 | 22.45 | 21.95 | 22.20 | 375,376 | +0.00(+0.00%) |
Sep 18, 2017 | 22.25 | 22.30 | 21.66 | 22.20 | 551,230 | +0.15(+0.68%) |
Sep 15, 2017 | 22.25 | 22.60 | 21.90 | 22.05 | 801,347 | -0.20(-0.90%) |
Sep 14, 2017 | 22.90 | 23.23 | 21.95 | 22.25 | 817,630 | -0.65(-2.84%) |
Sep 13, 2017 | 23.30 | 23.50 | 22.70 | 22.90 | 492,918 | -0.20(-0.87%) |
Sep 12, 2017 | 23.45 | 24.10 | 22.80 | 23.10 | 747,864 | -0.35(-1.49%) |
Sep 11, 2017 | 23.30 | 23.75 | 22.80 | 23.45 | 768,676 | +0.35(+1.52%) |
Sep 08, 2017 | 21.90 | 23.45 | 21.75 | 23.10 | 1,436,267 | +1.35(+6.21%) |
Sep 07, 2017 | 20.10 | 22.00 | 18.87 | 21.75 | 1,688,006 | +2.70(+14.17%) |
Sep 06, 2017 | 19.20 | 19.70 | 18.55 | 19.05 | 1,031,374 | +0.05(+0.26%) |
Sep 05, 2017 | 19.35 | 20.10 | 18.70 | 19.00 | 956,136 | -0.45(-2.31%) |