Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 29.20 | 29.20 | 29.20 | 0 | +0.45(+1.57%) | |
Aug 30, 2018 | 29.70 | 30.00 | 28.63 | 28.75 | 1,690,748 | -1.20(-4.01%) |
Aug 29, 2018 | 30.80 | 31.00 | 29.95 | 29.95 | 1,476,286 | -0.68(-2.22%) |
Aug 28, 2018 | 29.45 | 30.85 | 28.80 | 30.63 | 3,057,438 | +1.38(+4.72%) |
Aug 27, 2018 | 30.75 | 31.05 | 28.85 | 29.25 | 2,315,270 | -1.40(-4.57%) |
Aug 24, 2018 | 30.65 | 31.20 | 30.45 | 30.65 | 1,225,200 | +0.20(+0.66%) |
Aug 23, 2018 | 30.65 | 31.30 | 30.10 | 30.45 | 1,401,929 | -0.35(-1.14%) |
Aug 22, 2018 | 30.75 | 31.40 | 30.30 | 30.80 | 1,844,259 | +0.15(+0.49%) |
Aug 21, 2018 | 29.95 | 30.80 | 29.30 | 30.65 | 2,310,464 | +0.75(+2.51%) |
Aug 20, 2018 | 30.05 | 31.55 | 29.75 | 29.90 | 2,474,371 | -0.12(-0.42%) |
Aug 17, 2018 | 30.15 | 31.05 | 29.55 | 30.02 | 2,221,700 | -0.23(-0.74%) |
Aug 16, 2018 | 31.90 | 32.40 | 30.05 | 30.25 | 3,881,314 | -0.20(-0.66%) |
Aug 15, 2018 | 33.00 | 33.85 | 30.15 | 30.45 | 4,158,774 | -2.45(-7.45%) |
Aug 14, 2018 | 36.00 | 36.00 | 32.50 | 32.90 | 4,051,495 | -2.80(-7.84%) |
Aug 13, 2018 | 41.70 | 42.20 | 35.15 | 35.70 | 5,448,662 | -5.95(-14.29%) |
Aug 10, 2018 | 46.95 | 48.00 | 41.60 | 41.65 | 9,781,700 | +3.05(+7.90%) |
Aug 09, 2018 | 36.90 | 39.65 | 36.90 | 38.60 | 2,862,934 | +1.65(+4.47%) |
Aug 08, 2018 | 38.15 | 38.40 | 36.67 | 36.95 | 757,702 | -1.45(-3.78%) |
Aug 07, 2018 | 38.15 | 38.80 | 37.60 | 38.40 | 1,127,246 | +0.25(+0.66%) |
Aug 06, 2018 | 36.10 | 38.75 | 35.32 | 38.15 | 1,343,495 | +1.90(+5.24%) |
Aug 03, 2018 | 36.40 | 36.85 | 35.60 | 36.25 | 930,000 | +0.10(+0.28%) |
Aug 02, 2018 | 35.15 | 36.30 | 34.90 | 36.15 | 1,031,046 | +0.65(+1.83%) |
Aug 01, 2018 | 35.70 | 36.65 | 35.00 | 35.50 | 767,382 | -0.15(-0.42%) |
Jul 31, 2018 | 35.80 | 36.55 | 34.60 | 35.65 | 753,643 | -0.30(-0.83%) |
Jul 30, 2018 | 36.90 | 37.35 | 35.65 | 35.95 | 1,031,863 | -1.25(-3.36%) |
Jul 27, 2018 | 38.50 | 38.60 | 36.10 | 37.20 | 1,198,700 | -1.40(-3.63%) |
Jul 26, 2018 | 37.95 | 39.20 | 37.80 | 38.60 | 922,402 | +0.40(+1.05%) |
Jul 25, 2018 | 36.45 | 38.25 | 35.45 | 38.20 | 1,081,792 | +1.75(+4.80%) |
Jul 24, 2018 | 38.55 | 39.85 | 36.00 | 36.45 | 2,136,131 | -1.05(-2.80%) |
Jul 23, 2018 | 39.15 | 39.20 | 37.00 | 37.50 | 1,385,714 | -1.30(-3.35%) |
Jul 20, 2018 | 39.90 | 40.75 | 38.60 | 38.80 | 1,558,191 | -1.25(-3.12%) |
Jul 19, 2018 | 39.90 | 40.80 | 38.25 | 40.05 | 2,620,451 | +0.15(+0.38%) |
Jul 18, 2018 | 42.85 | 43.55 | 39.80 | 39.90 | 3,564,840 | -3.15(-7.32%) |
Jul 17, 2018 | 38.40 | 43.75 | 37.85 | 43.05 | 3,261,753 | +4.10(+10.53%) |
Jul 16, 2018 | 38.75 | 39.51 | 38.13 | 38.95 | 1,111,914 | +0.10(+0.26%) |
Jul 13, 2018 | 38.85 | 1,040,046 | +0.80(+2.10%) | |||
Jul 12, 2018 | 38.15 | 36.92 | 38.05 | 848,001 | +0.80(+2.15%) | |
Jul 11, 2018 | 37.10 | 37.75 | 36.60 | 37.25 | 651,984 | -0.30(-0.80%) |
Jul 10, 2018 | 37.45 | 38.10 | 36.80 | 37.55 | 1,177,041 | +0.25(+0.67%) |
Jul 09, 2018 | 36.80 | 38.20 | 36.10 | 37.30 | 1,291,213 | +0.50(+1.36%) |
Jul 06, 2018 | 36.50 | 37.55 | 36.12 | 36.80 | 1,020,829 | -0.05(-0.14%) |
Jul 05, 2018 | 37.10 | 37.20 | 35.00 | 36.85 | 1,718,200 | -0.15(-0.41%) |
Jul 03, 2018 | 37.00 | 37.00 | 37.00 | 0 | +3.05(+8.98%) | |
Jul 02, 2018 | 33.80 | 34.85 | 32.50 | 33.95 | 1,773,835 | +0.30(+0.89%) |
Jun 29, 2018 | 30.15 | 35.30 | 30.15 | 33.65 | 3,636,302 | +3.75(+12.54%) |
Jun 28, 2018 | 29.30 | 30.40 | 28.15 | 29.90 | 1,391,147 | +0.65(+2.22%) |
Jun 27, 2018 | 30.70 | 31.20 | 28.75 | 29.25 | 1,090,729 | -1.35(-4.41%) |
Jun 26, 2018 | 30.95 | 31.20 | 30.30 | 30.60 | 1,082,677 | +0.05(+0.16%) |
Jun 25, 2018 | 33.10 | 33.35 | 30.10 | 30.55 | 1,936,125 | -2.90(-8.67%) |
Jun 22, 2018 | 36.30 | 36.55 | 33.20 | 33.45 | 2,309,292 | -2.70(-7.47%) |
Jun 21, 2018 | 39.10 | 39.70 | 36.00 | 36.15 | 1,770,903 | -2.80(-7.19%) |
Jun 20, 2018 | 39.20 | 39.75 | 38.50 | 38.95 | 980,179 | +0.20(+0.52%) |
Jun 19, 2018 | 38.80 | 39.30 | 37.10 | 38.75 | 1,106,050 | -0.75(-1.90%) |
Jun 18, 2018 | 38.55 | 41.30 | 38.20 | 39.50 | 1,468,113 | +0.60(+1.54%) |
Jun 15, 2018 | 39.45 | 39.45 | 38.90 | 1,351,841 | -0.55(-1.39%) | |
Jun 14, 2018 | 38.35 | 40.95 | 37.75 | 39.45 | 2,609,777 | +1.25(+3.27%) |
Jun 13, 2018 | 38.40 | 38.75 | 37.20 | 38.20 | 1,300,486 | -0.22(-0.59%) |
Jun 12, 2018 | 35.50 | 39.60 | 35.47 | 38.42 | 2,075,358 | +2.88(+8.09%) |
Jun 11, 2018 | 34.80 | 35.70 | 34.55 | 35.55 | 619,816 | +0.20(+0.57%) |
Jun 08, 2018 | 34.45 | 35.95 | 34.35 | 35.35 | 818,584 | +0.75(+2.17%) |
Jun 07, 2018 | 35.80 | 36.50 | 33.85 | 34.60 | 983,953 | -0.95(-2.67%) |
Jun 06, 2018 | 35.85 | 35.95 | 34.44 | 35.55 | 814,454 | -0.30(-0.84%) |
Jun 05, 2018 | 33.80 | 36.25 | 33.56 | 35.85 | 1,044,645 | +1.95(+5.75%) |
Jun 04, 2018 | 34.30 | 34.80 | 32.75 | 33.90 | 1,392,404 | -0.10(-0.29%) |
Jun 01, 2018 | 33.60 | 34.90 | 33.55 | 34.00 | 897,577 | +0.58(+1.72%) |
May 31, 2018 | 34.00 | 34.70 | 33.00 | 33.42 | 919,726 | -0.38(-1.11%) |
May 30, 2018 | 33.25 | 33.92 | 32.55 | 33.80 | 1,310,058 | +0.45(+1.35%) |
May 29, 2018 | 32.65 | 33.55 | 32.15 | 33.35 | 1,072,157 | +0.05(+0.15%) |
May 25, 2018 | 33.30 | 33.30 | 33.30 | 0 | -2.20(-6.20%) | |
May 24, 2018 | 36.50 | 36.80 | 35.35 | 35.50 | 824,201 | -1.00(-2.74%) |
May 23, 2018 | 36.05 | 36.85 | 35.83 | 36.50 | 601,929 | +0.25(+0.69%) |
May 22, 2018 | 37.80 | 37.95 | 35.65 | 36.25 | 1,587,830 | -1.05(-2.82%) |
May 21, 2018 | 38.20 | 38.85 | 37.00 | 37.30 | 664,271 | -0.60(-1.58%) |
May 18, 2018 | 37.35 | 38.40 | 36.85 | 37.90 | 801,793 | +0.55(+1.47%) |
May 17, 2018 | 38.00 | 38.95 | 36.70 | 37.35 | 1,263,495 | -0.55(-1.45%) |
May 16, 2018 | 39.65 | 40.10 | 37.45 | 37.90 | 1,562,294 | -1.90(-4.77%) |
May 15, 2018 | 38.80 | 40.50 | 37.80 | 39.80 | 1,213,290 | +0.25(+0.63%) |
May 14, 2018 | 36.85 | 40.00 | 36.84 | 39.55 | 1,725,083 | +3.00(+8.21%) |
May 11, 2018 | 35.55 | 36.90 | 35.40 | 36.55 | 1,156,429 | +1.05(+2.96%) |
May 10, 2018 | 35.75 | 36.70 | 34.50 | 35.50 | 1,266,685 | -0.15(-0.42%) |
May 09, 2018 | 37.30 | 41.45 | 33.65 | 35.65 | 3,673,971 | -2.50(-6.55%) |
May 08, 2018 | 37.50 | 38.60 | 37.05 | 38.15 | 1,328,361 | +0.50(+1.33%) |
May 07, 2018 | 37.60 | 39.20 | 37.20 | 37.65 | 1,224,456 | +0.00(+0.00%) |
May 04, 2018 | 38.70 | 38.85 | 37.00 | 37.65 | 1,388,923 | -1.30(-3.34%) |
May 03, 2018 | 38.75 | 39.80 | 37.70 | 38.95 | 739,425 | +0.00(+0.00%) |
May 02, 2018 | 38.15 | 39.80 | 38.15 | 38.95 | 1,004,110 | +0.70(+1.83%) |
May 01, 2018 | 37.60 | 38.30 | 36.85 | 38.25 | 892,090 | +0.15(+0.39%) |
Apr 30, 2018 | 37.15 | 38.70 | 37.00 | 38.10 | 1,095,437 | +0.95(+2.56%) |
Apr 27, 2018 | 37.10 | 37.70 | 36.50 | 37.15 | 822,816 | -0.10(-0.27%) |
Apr 26, 2018 | 34.90 | 37.86 | 34.75 | 37.25 | 1,233,191 | +2.80(+8.13%) |
Apr 25, 2018 | 35.60 | 35.70 | 33.85 | 34.45 | 1,216,882 | -1.30(-3.64%) |
Apr 24, 2018 | 37.25 | 39.20 | 35.55 | 35.75 | 1,985,445 | -1.30(-3.51%) |
Apr 23, 2018 | 37.05 | 37.80 | 36.25 | 37.05 | 787,699 | +0.40(+1.09%) |
Apr 20, 2018 | 36.85 | 38.10 | 36.40 | 36.65 | 1,174,624 | -0.20(-0.54%) |
Apr 19, 2018 | 37.55 | 37.95 | 36.30 | 36.85 | 864,168 | -0.85(-2.25%) |
Apr 18, 2018 | 37.55 | 38.69 | 37.30 | 37.70 | 896,107 | +0.10(+0.27%) |
Apr 17, 2018 | 37.40 | 37.95 | 36.95 | 37.60 | 1,174,202 | +0.65(+1.76%) |
Apr 16, 2018 | 37.35 | 37.55 | 35.88 | 36.95 | 1,297,348 | -0.45(-1.20%) |
Apr 13, 2018 | 40.60 | 41.50 | 36.80 | 37.40 | 2,593,841 | -1.80(-4.59%) |
Apr 12, 2018 | 37.50 | 39.93 | 37.50 | 39.20 | 3,526,236 | +2.90(+7.99%) |
Apr 11, 2018 | 36.90 | 38.50 | 36.25 | 36.30 | 2,038,105 | -1.10(-2.94%) |
Apr 10, 2018 | 36.55 | 38.20 | 35.85 | 37.40 | 2,161,852 | +1.55(+4.32%) |
Apr 09, 2018 | 35.95 | 36.55 | 34.75 | 35.85 | 1,813,938 | +0.00(+0.00%) |
Apr 06, 2018 | 34.85 | 37.25 | 34.50 | 35.85 | 2,434,764 | +0.33(+0.91%) |
Apr 05, 2018 | 35.50 | 35.85 | 34.15 | 35.52 | 1,809,379 | -0.12(-0.35%) |
Apr 04, 2018 | 31.00 | 36.40 | 30.75 | 35.65 | 2,985,095 | +3.20(+9.86%) |
Apr 03, 2018 | 33.50 | 34.25 | 31.40 | 32.45 | 4,285,832 | -0.40(-1.22%) |
Apr 02, 2018 | 34.90 | 35.45 | 32.05 | 32.85 | 3,560,267 | -3.40(-9.38%) |
Mar 29, 2018 | 36.25 | 36.25 | 36.25 | 0 | -0.35(-0.96%) | |
Mar 28, 2018 | 37.95 | 38.75 | 35.55 | 36.60 | 3,338,632 | -1.32(-3.49%) |
Mar 27, 2018 | 40.20 | 41.20 | 37.30 | 37.92 | 4,978,131 | -6.68(-14.97%) |
Mar 26, 2018 | 45.25 | 45.85 | 43.50 | 44.60 | 1,871,519 | -0.60(-1.33%) |
Mar 23, 2018 | 45.25 | 46.70 | 43.75 | 45.20 | 1,623,394 | -0.05(-0.11%) |
Mar 22, 2018 | 46.35 | 47.30 | 45.10 | 45.25 | 1,973,686 | -2.55(-5.33%) |
Mar 21, 2018 | 46.70 | 48.40 | 46.50 | 47.80 | 1,773,898 | +1.35(+2.91%) |
Mar 20, 2018 | 47.65 | 48.30 | 45.68 | 46.45 | 2,362,620 | -1.35(-2.82%) |
Mar 19, 2018 | 44.70 | 48.85 | 43.70 | 47.80 | 4,228,713 | +2.10(+4.60%) |
Mar 16, 2018 | 40.80 | 46.55 | 40.30 | 45.70 | 7,609,255 | -2.50(-5.19%) |
Mar 15, 2018 | 47.80 | 48.73 | 44.55 | 48.20 | 5,743,170 | -0.30(-0.62%) |
Mar 14, 2018 | 51.85 | 51.95 | 47.50 | 48.50 | 4,226,120 | -3.60(-6.91%) |
Mar 13, 2018 | 57.20 | 58.30 | 51.85 | 52.10 | 3,866,204 | -5.75(-9.94%) |
Mar 12, 2018 | 61.65 | 62.10 | 57.65 | 57.85 | 2,206,687 | -3.25(-5.32%) |
Mar 09, 2018 | 62.65 | 63.50 | 60.26 | 61.10 | 2,033,042 | -1.95(-3.09%) |
Mar 08, 2018 | 59.70 | 63.45 | 58.60 | 63.05 | 2,202,208 | +3.00(+5.00%) |
Mar 07, 2018 | 58.55 | 60.05 | 2,075,716 | -1.10(-1.80%) | ||
Mar 06, 2018 | 60.75 | 62.82 | 59.90 | 61.15 | 2,793,103 | +0.60(+0.99%) |
Mar 05, 2018 | 60.55 | 61.10 | 58.75 | 60.55 | 2,457,177 | +0.00(+0.00%) |
Mar 02, 2018 | 55.85 | 61.15 | 54.85 | 60.55 | 2,316,183 | +2.80(+4.85%) |
Mar 01, 2018 | 55.00 | 58.70 | 54.25 | 57.75 | 4,330,356 | -2.65(-4.39%) |
Feb 28, 2018 | 61.05 | 62.88 | 60.05 | 60.40 | 1,821,127 | -0.50(-0.82%) |
Feb 27, 2018 | 64.95 | 65.70 | 60.30 | 60.90 | 2,724,448 | -3.50(-5.43%) |
Feb 26, 2018 | 65.30 | 66.55 | 63.50 | 64.40 | 2,125,057 | +0.65(+1.02%) |
Feb 23, 2018 | 61.55 | 64.75 | 61.05 | 63.75 | 2,516,339 | +2.70(+4.42%) |
Feb 22, 2018 | 59.61 | 61.05 | 2,615,041 | -2.40(-3.78%) | ||
Feb 21, 2018 | 64.25 | 66.35 | 62.30 | 63.45 | 2,859,684 | -1.50(-2.31%) |
Feb 20, 2018 | 66.35 | 68.90 | 64.25 | 64.95 | 4,093,769 | +0.80(+1.25%) |
Feb 16, 2018 | 64.15 | 64.15 | 64.15 | 0 | -2.95(-4.40%) | |
Feb 15, 2018 | 62.45 | 67.60 | 62.05 | 67.10 | 6,012,557 | +7.75(+13.06%) |
Feb 14, 2018 | 57.20 | 59.65 | 56.85 | 59.35 | 2,461,714 | +2.70(+4.77%) |
Feb 13, 2018 | 56.65 | 2,359,478 | +1.00(+1.80%) | |||
Feb 12, 2018 | 59.95 | 60.24 | 54.00 | 55.65 | 4,264,558 | -2.95(-5.03%) |
Feb 09, 2018 | 55.40 | 60.00 | 52.40 | 58.60 | 3,980,966 | +4.65(+8.62%) |
Feb 08, 2018 | 58.70 | 53.85 | 53.95 | 3,422,882 | -2.20(-3.92%) | |
Feb 07, 2018 | 56.75 | 60.75 | 55.45 | 56.15 | 4,511,995 | +1.15(+2.09%) |
Feb 06, 2018 | 48.85 | 57.00 | 48.70 | 55.00 | 4,862,822 | +4.65(+9.24%) |
Feb 05, 2018 | 52.35 | 55.55 | 48.80 | 50.35 | 5,240,882 | -5.65(-10.09%) |
Feb 02, 2018 | 66.25 | 67.20 | 55.10 | 56.00 | 6,136,192 | -10.65(-15.98%) |
Feb 01, 2018 | 66.10 | 69.90 | 65.55 | 66.65 | 3,051,913 | -2.05(-2.98%) |
Jan 31, 2018 | 72.25 | 73.95 | 67.10 | 68.70 | 3,794,274 | -2.55(-3.58%) |
Jan 30, 2018 | 74.45 | 77.00 | 70.55 | 71.25 | 3,848,549 | -6.30(-8.12%) |
Jan 29, 2018 | 74.85 | 80.40 | 73.70 | 77.55 | 3,602,355 | +3.10(+4.16%) |
Jan 26, 2018 | 72.05 | 77.09 | 72.00 | 74.45 | 2,825,743 | +0.50(+0.68%) |
Jan 25, 2018 | 79.80 | 80.00 | 73.60 | 73.95 | 3,704,399 | -5.10(-6.45%) |
Jan 24, 2018 | 79.85 | 82.90 | 77.60 | 79.05 | 4,252,626 | -1.85(-2.29%) |
Jan 23, 2018 | 77.60 | 82.75 | 75.40 | 80.90 | 6,913,459 | +3.50(+4.52%) |
Jan 22, 2018 | 75.80 | 83.60 | 75.75 | 77.40 | 7,840,463 | -0.25(-0.32%) |
Jan 19, 2018 | 73.10 | 78.35 | 71.40 | 77.65 | 5,555,997 | +6.40(+8.98%) |
Jan 18, 2018 | 76.15 | 78.40 | 70.45 | 71.25 | 5,366,318 | -4.40(-5.82%) |
Jan 17, 2018 | 67.35 | 75.95 | 66.70 | 75.65 | 5,350,784 | +5.40(+7.69%) |
Jan 16, 2018 | 75.00 | 75.20 | 68.30 | 70.25 | 7,486,682 | -8.70(-11.02%) |
Jan 12, 2018 | 78.95 | 78.95 | 78.95 | 0 | -1.65(-2.05%) | |
Jan 11, 2018 | 79.95 | 84.40 | 78.50 | 80.60 | 4,618,001 | +0.90(+1.13%) |
Jan 10, 2018 | 85.75 | 79.70 | 6,060,300 | -1.45(-1.79%) | ||
Jan 09, 2018 | 86.55 | 88.80 | 79.00 | 81.15 | 6,321,193 | -5.75(-6.62%) |
Jan 08, 2018 | 84.00 | 89.80 | 80.15 | 86.90 | 7,629,282 | +2.55(+3.02%) |
Jan 05, 2018 | 78.95 | 86.55 | 76.60 | 84.35 | 10,989,908 | +6.55(+8.42%) |
Jan 04, 2018 | 72.75 | 78.33 | 69.10 | 77.80 | 7,384,096 | +6.25(+8.74%) |
Jan 03, 2018 | 65.50 | 71.70 | 62.90 | 71.55 | 4,427,462 | +6.90(+10.67%) |
Jan 02, 2018 | 64.10 | 65.25 | 61.15 | 64.65 | 2,482,955 | +0.75(+1.17%) |
Dec 29, 2017 | 63.90 | 63.90 | 63.90 | 0 | -1.95(-2.96%) | |
Dec 28, 2017 | 65.65 | 67.25 | 64.85 | 65.85 | 1,862,313 | -2.00(-2.95%) |
Dec 27, 2017 | 68.80 | 70.85 | 67.50 | 67.85 | 2,132,503 | -1.35(-1.95%) |
Dec 26, 2017 | 67.75 | 70.30 | 65.50 | 69.20 | 3,445,872 | +3.45(+5.25%) |
Dec 22, 2017 | 59.20 | 67.40 | 58.00 | 65.75 | 6,317,237 | -1.70(-2.52%) |
Dec 21, 2017 | 68.95 | 73.90 | 66.15 | 67.45 | 5,361,323 | -2.50(-3.57%) |
Dec 20, 2017 | 74.25 | 78.45 | 69.00 | 69.95 | 5,489,709 | -3.67(-4.99%) |
Dec 19, 2017 | 73.45 | 82.50 | 68.05 | 73.62 | 10,719,907 | -2.17(-2.87%) |
Dec 18, 2017 | 69.00 | 76.40 | 66.05 | 75.80 | 8,766,104 | +7.45(+10.90%) |
Dec 15, 2017 | 61.40 | 70.00 | 60.65 | 68.35 | 8,071,850 | +6.85(+11.14%) |
Dec 14, 2017 | 62.00 | 62.50 | 57.15 | 61.50 | 5,398,513 | +0.60(+0.99%) |
Dec 13, 2017 | 52.15 | 61.10 | 51.10 | 60.90 | 6,232,588 | +7.45(+13.94%) |
Dec 12, 2017 | 59.10 | 59.95 | 52.25 | 53.45 | 6,432,983 | -1.55(-2.82%) |
Dec 11, 2017 | 49.75 | 56.05 | 48.70 | 55.00 | 5,587,362 | +9.92(+22.02%) |
Dec 08, 2017 | 46.50 | 47.40 | 44.25 | 45.08 | 2,146,311 | -0.57(-1.26%) |
Dec 07, 2017 | 42.50 | 47.35 | 41.79 | 45.65 | 3,046,468 | +3.00(+7.03%) |
Dec 06, 2017 | 45.50 | 47.10 | 42.30 | 42.65 | 3,047,063 | -3.20(-6.98%) |
Dec 05, 2017 | 46.25 | 47.45 | 45.10 | 45.85 | 2,715,584 | -0.25(-0.54%) |
Dec 04, 2017 | 44.20 | 47.65 | 43.75 | 46.10 | 4,306,459 | +3.80(+8.98%) |
Dec 01, 2017 | 48.75 | 49.40 | 42.20 | 42.30 | 4,709,007 | -4.80(-10.19%) |
Nov 30, 2017 | 51.40 | 51.48 | 44.50 | 47.10 | 6,605,844 | -4.90(-9.42%) |
Nov 29, 2017 | 59.50 | 59.60 | 50.60 | 52.00 | 3,610,318 | -5.60(-9.72%) |
Nov 28, 2017 | 59.15 | 60.50 | 55.33 | 57.60 | 3,429,037 | -0.40(-0.69%) |
Nov 27, 2017 | 64.65 | 65.70 | 57.55 | 58.00 | 3,695,608 | -5.95(-9.30%) |
Nov 24, 2017 | 62.90 | 65.25 | 60.83 | 63.95 | 1,697,552 | +2.90(+4.75%) |
Nov 22, 2017 | 61.00 | 62.20 | 56.85 | 61.05 | 2,840,813 | +0.60(+0.99%) |
Nov 21, 2017 | 56.75 | 60.80 | 55.75 | 60.45 | 3,112,081 | +3.80(+6.71%) |
Nov 20, 2017 | 52.60 | 58.25 | 52.25 | 56.65 | 3,010,737 | +4.25(+8.11%) |
Nov 17, 2017 | 55.90 | 55.95 | 52.10 | 52.40 | 2,321,852 | -1.85(-3.41%) |
Nov 16, 2017 | 50.75 | 54.50 | 50.10 | 54.25 | 3,148,153 | +4.23(+8.45%) |
Nov 15, 2017 | 51.65 | 52.35 | 48.25 | 50.02 | 3,341,884 | -0.23(-0.45%) |
Nov 14, 2017 | 55.85 | 56.30 | 49.83 | 50.25 | 3,400,749 | -6.05(-10.75%) |
Nov 13, 2017 | 52.15 | 56.95 | 51.60 | 56.30 | 3,742,240 | +3.15(+5.93%) |
Nov 10, 2017 | 51.95 | 56.10 | 49.95 | 53.15 | 6,612,437 | +0.75(+1.43%) |
Nov 09, 2017 | 46.00 | 52.95 | 43.30 | 52.40 | 6,643,338 | +12.30(+30.67%) |
Nov 08, 2017 | 41.00 | 42.25 | 39.60 | 40.10 | 2,473,886 | -0.35(-0.87%) |
Nov 07, 2017 | 40.55 | 41.79 | 39.15 | 40.45 | 1,703,428 | -0.10(-0.25%) |
Nov 06, 2017 | 44.10 | 44.55 | 40.35 | 40.55 | 2,000,948 | -4.00(-8.98%) |
Nov 03, 2017 | 44.00 | 45.45 | 42.95 | 44.55 | 2,091,689 | +0.85(+1.95%) |
Nov 02, 2017 | 46.55 | 48.00 | 43.10 | 43.70 | 3,217,895 | -2.45(-5.31%) |
Nov 01, 2017 | 46.80 | 48.25 | 44.45 | 46.15 | 3,128,782 | +0.25(+0.54%) |
Oct 31, 2017 | 45.45 | 46.45 | 43.60 | 45.90 | 3,198,435 | +1.95(+4.44%) |
Oct 30, 2017 | 44.50 | 46.35 | 43.40 | 43.95 | 3,442,715 | +1.05(+2.45%) |
Oct 27, 2017 | 46.65 | 46.90 | 41.55 | 42.90 | 4,619,422 | -3.15(-6.84%) |
Oct 26, 2017 | 40.90 | 46.35 | 40.55 | 46.05 | 4,441,072 | +4.70(+11.37%) |
Oct 25, 2017 | 41.75 | 43.15 | 37.60 | 41.35 | 5,453,366 | +2.75(+7.12%) |
Oct 24, 2017 | 35.95 | 39.45 | 34.95 | 38.60 | 3,160,019 | +3.45(+9.82%) |
Oct 23, 2017 | 37.65 | 37.95 | 34.60 | 35.15 | 2,876,801 | -2.85(-7.50%) |
Oct 20, 2017 | 35.00 | 38.19 | 35.00 | 38.00 | 3,291,051 | +3.10(+8.88%) |
Oct 19, 2017 | 34.60 | 35.05 | 32.80 | 34.90 | 1,485,700 | +1.10(+3.25%) |
Oct 18, 2017 | 34.45 | 34.95 | 32.25 | 33.80 | 1,977,597 | +0.00(+0.00%) |
Oct 17, 2017 | 30.80 | 35.60 | 30.70 | 33.80 | 3,669,256 | +3.50(+11.55%) |
Oct 16, 2017 | 29.95 | 30.45 | 29.35 | 30.30 | 1,154,218 | +1.10(+3.77%) |
Oct 13, 2017 | 30.25 | 30.95 | 28.95 | 29.20 | 1,009,024 | -0.80(-2.67%) |
Oct 12, 2017 | 28.85 | 30.20 | 28.55 | 30.00 | 1,227,532 | +1.20(+4.17%) |
Oct 11, 2017 | 28.85 | 29.80 | 28.10 | 28.80 | 819,720 | +0.70(+2.49%) |
Oct 10, 2017 | 31.00 | 33.30 | 27.57 | 28.10 | 5,122,334 | -2.55(-8.32%) |
Oct 09, 2017 | 30.70 | 30.70 | 29.85 | 30.65 | 685,595 | +0.65(+2.17%) |
Oct 06, 2017 | 28.70 | 30.40 | 28.30 | 30.00 | 796,756 | +1.35(+4.71%) |
Oct 05, 2017 | 29.80 | 30.15 | 28.10 | 28.65 | 713,652 | -0.90(-3.05%) |
Oct 04, 2017 | 30.90 | 31.35 | 29.30 | 29.55 | 798,315 | -1.40(-4.52%) |
Oct 03, 2017 | 30.35 | 31.20 | 29.60 | 30.95 | 855,059 | +0.60(+1.98%) |
Oct 02, 2017 | 30.10 | 30.80 | 28.50 | 30.35 | 1,167,413 | +0.65(+2.19%) |
Sep 29, 2017 | 29.20 | 32.25 | 28.45 | 29.70 | 2,280,155 | +0.60(+2.06%) |
Sep 28, 2017 | 29.85 | 29.95 | 27.45 | 29.10 | 2,011,415 | +0.15(+0.52%) |
Sep 27, 2017 | 25.10 | 29.38 | 24.70 | 28.95 | 2,839,870 | +5.50(+23.45%) |
Sep 26, 2017 | 23.75 | 24.10 | 23.10 | 23.45 | 325,807 | -0.20(-0.85%) |
Sep 25, 2017 | 24.30 | 24.50 | 23.15 | 23.65 | 419,090 | -0.55(-2.27%) |
Sep 22, 2017 | 24.40 | 24.71 | 23.60 | 24.20 | 545,040 | -0.10(-0.41%) |
Sep 21, 2017 | 24.55 | 24.60 | 24.10 | 24.30 | 142,163 | -0.10(-0.41%) |
Sep 20, 2017 | 24.60 | 24.62 | 24.20 | 24.40 | 217,034 | -0.15(-0.61%) |
Sep 19, 2017 | 24.80 | 24.85 | 24.30 | 24.55 | 294,779 | -0.10(-0.41%) |
Sep 18, 2017 | 24.90 | 25.02 | 24.35 | 24.65 | 305,261 | -0.10(-0.40%) |
Sep 15, 2017 | 24.75 | 24.85 | 24.20 | 24.75 | 376,999 | +0.10(+0.41%) |
Sep 14, 2017 | 25.00 | 25.10 | 24.37 | 24.65 | 274,197 | -0.45(-1.79%) |
Sep 13, 2017 | 24.30 | 25.50 | 24.00 | 25.10 | 716,190 | +0.90(+3.72%) |
Sep 12, 2017 | 24.40 | 24.40 | 23.85 | 24.20 | 317,031 | -0.15(-0.62%) |
Sep 11, 2017 | 23.95 | 24.40 | 23.70 | 24.35 | 214,781 | +0.50(+2.10%) |
Sep 08, 2017 | 24.05 | 24.45 | 23.65 | 23.85 | 322,458 | -0.40(-1.65%) |
Sep 07, 2017 | 23.95 | 24.75 | 23.60 | 24.25 | 561,641 | +0.00(+0.00%) |
Sep 06, 2017 | 24.05 | 24.85 | 23.75 | 24.25 | 472,320 | +0.45(+1.89%) |
Sep 05, 2017 | 23.65 | 24.95 | 23.30 | 23.80 | 804,058 | -0.80(-3.25%) |