Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 35.00 | 35.00 | 35.00 | 0 | +0.20(+0.58%) | |
Aug 30, 2018 | 35.36 | 35.36 | 34.79 | 34.79 | 37,474 | -1.12(-3.11%) |
Aug 29, 2018 | 35.69 | 35.97 | 35.64 | 35.91 | 17,268 | +0.20(+0.55%) |
Aug 28, 2018 | 35.94 | 35.94 | 35.65 | 35.71 | 237,356 | -0.26(-0.73%) |
Aug 27, 2018 | 35.70 | 36.10 | 35.70 | 35.97 | 32,269 | +0.84(+2.40%) |
Aug 24, 2018 | 35.09 | 35.17 | 35.00 | 35.13 | 75,866 | +0.48(+1.37%) |
Aug 23, 2018 | 35.18 | 35.27 | 34.59 | 34.66 | 27,190 | -0.46(-1.30%) |
Aug 22, 2018 | 35.05 | 35.16 | 35.00 | 35.11 | 73,398 | +0.15(+0.43%) |
Aug 21, 2018 | 34.93 | 35.07 | 34.87 | 34.96 | 75,030 | +0.76(+2.22%) |
Aug 20, 2018 | 34.05 | 34.25 | 34.05 | 34.21 | 23,792 | +0.21(+0.62%) |
Aug 17, 2018 | 33.30 | 34.06 | 33.26 | 33.99 | 27,413 | +0.31(+0.93%) |
Aug 16, 2018 | 33.51 | 33.89 | 33.51 | 33.68 | 64,042 | +0.49(+1.46%) |
Aug 15, 2018 | 32.94 | 33.19 | 32.74 | 33.19 | 40,487 | -1.32(-3.82%) |
Aug 14, 2018 | 34.64 | 34.64 | 34.41 | 34.51 | 20,031 | -0.66(-1.89%) |
Aug 13, 2018 | 35.38 | 35.45 | 35.11 | 35.17 | 30,393 | -0.41(-1.16%) |
Aug 10, 2018 | 35.47 | 35.69 | 35.45 | 35.59 | 61,415 | -0.20(-0.55%) |
Aug 09, 2018 | 35.87 | 35.99 | 35.79 | 35.79 | 28,476 | +0.56(+1.59%) |
Aug 08, 2018 | 35.28 | 35.28 | 35.09 | 35.23 | 14,899 | -0.36(-1.02%) |
Aug 07, 2018 | 35.57 | 35.77 | 35.57 | 35.59 | 44,401 | +0.81(+2.33%) |
Aug 06, 2018 | 34.74 | 34.84 | 34.69 | 34.78 | 72,191 | -0.49(-1.40%) |
Aug 03, 2018 | 35.19 | 35.31 | 35.19 | 35.27 | 27,838 | -0.19(-0.53%) |
Aug 02, 2018 | 35.11 | 35.55 | 35.06 | 35.46 | 40,459 | -0.56(-1.55%) |
Aug 01, 2018 | 36.07 | 36.26 | 36.00 | 36.02 | 36,923 | -0.86(-2.32%) |
Jul 31, 2018 | 36.68 | 36.99 | 36.60 | 36.88 | 16,879 | +0.16(+0.45%) |
Jul 30, 2018 | 37.16 | 37.16 | 36.57 | 36.71 | 191,679 | -0.60(-1.60%) |
Jul 27, 2018 | 37.68 | 37.74 | 37.08 | 37.31 | 171,495 | -0.29(-0.76%) |
Jul 26, 2018 | 37.57 | 37.81 | 37.48 | 37.60 | 175,416 | -0.76(-1.98%) |
Jul 25, 2018 | 37.92 | 38.42 | 37.89 | 38.36 | 175,854 | +0.64(+1.71%) |
Jul 24, 2018 | 37.93 | 38.15 | 37.62 | 37.71 | 189,805 | +0.42(+1.14%) |
Jul 23, 2018 | 37.27 | 37.29 | 37.11 | 37.29 | 21,888 | -0.24(-0.63%) |
Jul 20, 2018 | 37.45 | 37.59 | 37.36 | 37.52 | 15,827 | +0.37(+0.99%) |
Jul 19, 2018 | 37.33 | 37.33 | 37.15 | 37.16 | 46,614 | -0.75(-1.97%) |
Jul 18, 2018 | 37.81 | 37.92 | 37.71 | 37.90 | 16,835 | -0.09(-0.25%) |
Jul 17, 2018 | 37.68 | 38.10 | 37.60 | 38.00 | 18,498 | -0.07(-0.20%) |
Jul 16, 2018 | 38.11 | 38.15 | 37.97 | 38.07 | 28,387 | -0.22(-0.57%) |
Jul 13, 2018 | 38.29 | 13,096 | -0.12(-0.32%) | |||
Jul 12, 2018 | 38.18 | 38.42 | 38.18 | 38.41 | 21,871 | +0.86(+2.28%) |
Jul 11, 2018 | 37.45 | 37.73 | 37.45 | 37.56 | 37,134 | -0.63(-1.64%) |
Jul 10, 2018 | 38.21 | 38.28 | 37.97 | 38.18 | 12,988 | -0.52(-1.35%) |
Jul 09, 2018 | 38.50 | 38.70 | 38.37 | 38.70 | 39,813 | +1.03(+2.72%) |
Jul 06, 2018 | 37.13 | 37.82 | 37.13 | 37.68 | 78,870 | +0.65(+1.77%) |
Jul 05, 2018 | 37.27 | 37.27 | 36.87 | 37.02 | 48,496 | -0.54(-1.44%) |
Jul 03, 2018 | 37.57 | 37.57 | 37.57 | 0 | -0.05(-0.12%) | |
Jul 02, 2018 | 37.41 | 37.61 | 37.31 | 37.61 | 56,310 | -0.81(-2.12%) |
Jun 29, 2018 | 38.32 | 38.59 | 38.32 | 38.43 | 18,766 | +0.76(+2.01%) |
Jun 28, 2018 | 37.29 | 37.68 | 37.24 | 37.67 | 24,927 | +0.23(+0.62%) |
Jun 27, 2018 | 38.41 | 38.45 | 37.42 | 37.44 | 159,550 | -1.42(-3.66%) |
Jun 26, 2018 | 39.04 | 39.04 | 38.65 | 38.86 | 112,413 | -0.27(-0.69%) |
Jun 25, 2018 | 39.66 | 39.66 | 38.75 | 39.13 | 101,858 | -1.13(-2.81%) |
Jun 22, 2018 | 40.65 | 40.65 | 40.25 | 40.26 | 11,561 | +0.23(+0.57%) |
Jun 21, 2018 | 40.49 | 40.49 | 40.01 | 40.03 | 40,743 | -0.74(-1.82%) |
Jun 20, 2018 | 40.89 | 40.90 | 40.77 | 40.78 | 31,542 | +0.04(+0.09%) |
Jun 19, 2018 | 40.64 | 40.74 | 40.26 | 40.74 | 72,198 | -0.89(-2.13%) |
Jun 18, 2018 | 41.67 | 41.67 | 41.33 | 41.63 | 66,305 | -0.39(-0.92%) |
Jun 15, 2018 | 42.05 | 41.70 | 42.02 | 30,407 | -0.35(-0.82%) | |
Jun 14, 2018 | 42.29 | 42.42 | 42.27 | 42.36 | 20,823 | +0.05(+0.12%) |
Jun 13, 2018 | 42.60 | 42.60 | 42.07 | 42.31 | 29,423 | -0.44(-1.04%) |
Jun 12, 2018 | 42.65 | 42.86 | 42.61 | 42.76 | 26,740 | +0.21(+0.48%) |
Jun 11, 2018 | 42.49 | 42.58 | 42.42 | 42.55 | 40,598 | +0.15(+0.35%) |
Jun 08, 2018 | 42.08 | 42.44 | 42.02 | 42.40 | 25,309 | -0.04(-0.09%) |
Jun 07, 2018 | 42.75 | 42.79 | 42.19 | 42.44 | 30,788 | -0.44(-1.04%) |
Jun 06, 2018 | 42.90 | 42.88 | 14,869 | +0.45(+1.07%) | ||
Jun 05, 2018 | 42.28 | 42.53 | 42.27 | 42.43 | 39,845 | +0.34(+0.81%) |
Jun 04, 2018 | 42.02 | 42.09 | 41.86 | 42.09 | 19,581 | +0.63(+1.52%) |
Jun 01, 2018 | 41.14 | 41.52 | 41.14 | 41.46 | 46,974 | +0.42(+1.03%) |
May 31, 2018 | 40.89 | 41.18 | 40.89 | 41.03 | 30,467 | +0.34(+0.84%) |
May 30, 2018 | 40.64 | 40.82 | 40.54 | 40.69 | 52,161 | -0.07(-0.17%) |
May 29, 2018 | 40.93 | 41.17 | 40.53 | 40.76 | 44,008 | -0.47(-1.13%) |
May 25, 2018 | 41.23 | 41.23 | 41.23 | 0 | +0.05(+0.12%) | |
May 24, 2018 | 41.19 | 41.26 | 40.82 | 41.18 | 26,565 | -0.10(-0.25%) |
May 23, 2018 | 40.92 | 41.29 | 40.80 | 41.28 | 126,143 | -0.06(-0.14%) |
May 22, 2018 | 41.55 | 41.63 | 41.34 | 41.34 | 40,495 | -0.17(-0.41%) |
May 21, 2018 | 41.71 | 41.74 | 41.46 | 41.51 | 28,692 | +0.35(+0.84%) |
May 18, 2018 | 41.35 | 41.35 | 41.16 | 41.17 | 14,742 | -0.32(-0.77%) |
May 17, 2018 | 41.53 | 41.66 | 41.40 | 41.48 | 15,324 | -0.41(-0.97%) |
May 16, 2018 | 41.48 | 41.91 | 41.48 | 41.89 | 30,726 | +0.65(+1.56%) |
May 15, 2018 | 41.13 | 41.28 | 40.91 | 41.24 | 212,219 | -0.44(-1.07%) |
May 14, 2018 | 41.73 | 41.97 | 41.68 | 41.69 | 28,346 | +0.33(+0.80%) |
May 11, 2018 | 41.38 | 41.41 | 41.24 | 41.36 | 15,527 | -0.26(-0.62%) |
May 10, 2018 | 41.33 | 41.68 | 41.33 | 41.61 | 44,701 | +0.63(+1.53%) |
May 09, 2018 | 41.03 | 41.04 | 40.75 | 40.99 | 44,506 | +0.28(+0.69%) |
May 08, 2018 | 40.53 | 40.76 | 40.38 | 40.71 | 24,766 | +0.49(+1.21%) |
May 07, 2018 | 39.87 | 40.30 | 39.87 | 40.22 | 97,076 | +0.36(+0.90%) |
May 04, 2018 | 39.27 | 40.05 | 39.21 | 39.86 | 40,903 | +0.34(+0.86%) |
May 03, 2018 | 39.49 | 39.62 | 38.94 | 39.52 | 26,753 | +0.03(+0.07%) |
May 02, 2018 | 39.70 | 39.72 | 39.36 | 39.49 | 18,078 | -0.05(-0.12%) |
May 01, 2018 | 39.21 | 39.54 | 39.08 | 39.54 | 41,284 | +0.16(+0.40%) |
Apr 30, 2018 | 39.82 | 39.82 | 39.38 | 39.38 | 28,245 | -0.18(-0.45%) |
Apr 27, 2018 | 39.50 | 39.57 | 39.20 | 39.56 | 20,888 | +0.05(+0.13%) |
Apr 26, 2018 | 39.15 | 39.55 | 39.15 | 39.51 | 41,906 | -0.02(-0.05%) |
Apr 25, 2018 | 39.41 | 39.56 | 39.28 | 39.52 | 19,352 | -0.34(-0.84%) |
Apr 24, 2018 | 40.33 | 40.45 | 39.58 | 39.86 | 50,382 | +0.43(+1.09%) |
Apr 23, 2018 | 39.72 | 39.80 | 39.41 | 39.43 | 110,667 | -0.26(-0.65%) |
Apr 20, 2018 | 39.93 | 39.93 | 39.58 | 39.69 | 38,926 | -0.54(-1.35%) |
Apr 19, 2018 | 40.47 | 40.47 | 40.09 | 40.23 | 76,517 | -0.08(-0.20%) |
Apr 18, 2018 | 40.08 | 40.42 | 39.99 | 40.31 | 82,906 | -0.17(-0.42%) |
Apr 17, 2018 | 40.23 | 40.60 | 40.14 | 40.48 | 78,119 | -0.09(-0.22%) |
Apr 16, 2018 | 40.41 | 40.59 | 40.25 | 40.57 | 83,103 | -0.36(-0.87%) |
Apr 13, 2018 | 41.27 | 41.27 | 40.73 | 40.92 | 44,391 | -0.71(-1.71%) |
Apr 12, 2018 | 41.52 | 41.74 | 41.44 | 41.63 | 39,766 | +0.10(+0.25%) |
Apr 11, 2018 | 41.41 | 41.76 | 41.41 | 41.53 | 21,856 | -0.18(-0.44%) |
Apr 10, 2018 | 41.46 | 41.76 | 41.32 | 41.71 | 28,307 | +1.38(+3.41%) |
Apr 09, 2018 | 40.41 | 40.79 | 40.18 | 40.34 | 45,306 | +0.59(+1.49%) |
Apr 06, 2018 | 40.00 | 40.42 | 39.65 | 39.74 | 77,897 | -0.96(-2.37%) |
Apr 05, 2018 | 40.66 | 40.84 | 40.62 | 40.71 | 22,254 | +0.23(+0.57%) |
Apr 04, 2018 | 39.15 | 40.59 | 39.14 | 40.48 | 71,324 | +0.10(+0.24%) |
Apr 03, 2018 | 40.49 | 40.61 | 40.23 | 40.38 | 14,274 | +0.27(+0.66%) |
Apr 02, 2018 | 40.86 | 40.93 | 39.76 | 40.11 | 29,825 | -1.14(-2.75%) |
Mar 29, 2018 | 41.25 | 41.25 | 41.25 | 0 | +0.72(+1.77%) | |
Mar 28, 2018 | 40.55 | 40.63 | 40.09 | 40.53 | 43,818 | -0.55(-1.34%) |
Mar 27, 2018 | 42.19 | 42.19 | 40.88 | 41.09 | 49,655 | -0.94(-2.25%) |
Mar 26, 2018 | 41.69 | 42.10 | 41.15 | 42.03 | 54,385 | +1.52(+3.76%) |
Mar 23, 2018 | 41.42 | 41.42 | 40.46 | 40.51 | 143,490 | -1.14(-2.75%) |
Mar 22, 2018 | 42.35 | 42.38 | 41.63 | 41.65 | 57,646 | -1.97(-4.51%) |
Mar 21, 2018 | 43.52 | 43.70 | 43.39 | 43.62 | 64,920 | -0.56(-1.26%) |
Mar 20, 2018 | 43.83 | 44.23 | 43.83 | 44.18 | 53,102 | +0.98(+2.26%) |
Mar 19, 2018 | 43.42 | 43.56 | 42.97 | 43.20 | 30,202 | -0.49(-1.12%) |
Mar 16, 2018 | 43.62 | 43.69 | 43.53 | 43.69 | 12,360 | +0.06(+0.13%) |
Mar 15, 2018 | 43.63 | 43.82 | 43.44 | 43.63 | 27,760 | +0.70(+1.63%) |
Mar 14, 2018 | 43.04 | 43.12 | 42.73 | 42.93 | 19,960 | +0.23(+0.53%) |
Mar 13, 2018 | 43.63 | 43.63 | 42.57 | 42.71 | 44,470 | -0.92(-2.11%) |
Mar 12, 2018 | 43.56 | 43.70 | 43.41 | 43.63 | 36,928 | +0.07(+0.16%) |
Mar 09, 2018 | 43.03 | 43.56 | 42.97 | 43.56 | 40,262 | +1.12(+2.63%) |
Mar 08, 2018 | 42.50 | 42.57 | 42.29 | 42.44 | 39,883 | +0.33(+0.79%) |
Mar 07, 2018 | 42.12 | 42.11 | 46,548 | +0.14(+0.32%) | ||
Mar 06, 2018 | 42.10 | 42.18 | 41.82 | 41.97 | 28,510 | +0.48(+1.16%) |
Mar 05, 2018 | 40.95 | 41.53 | 40.85 | 41.49 | 38,926 | +0.01(+0.04%) |
Mar 02, 2018 | 40.74 | 41.48 | 40.53 | 41.48 | 140,373 | +0.00(+0.00%) |
Mar 01, 2018 | 42.26 | 42.28 | 41.29 | 41.48 | 53,320 | -0.18(-0.43%) |
Feb 28, 2018 | 42.09 | 42.19 | 41.66 | 41.66 | 36,028 | -0.25(-0.59%) |
Feb 27, 2018 | 42.88 | 42.88 | 41.90 | 41.90 | 71,632 | -1.58(-3.62%) |
Feb 26, 2018 | 43.41 | 43.55 | 43.10 | 43.48 | 62,215 | +0.37(+0.87%) |
Feb 23, 2018 | 42.71 | 43.11 | 42.57 | 43.11 | 25,688 | +0.69(+1.63%) |
Feb 22, 2018 | 42.47 | 42.71 | 42.31 | 42.41 | 35,774 | -0.03(-0.07%) |
Feb 21, 2018 | 42.66 | 43.18 | 42.41 | 42.44 | 70,813 | +0.42(+0.99%) |
Feb 20, 2018 | 41.79 | 42.28 | 41.63 | 42.03 | 36,539 | -0.42(-0.99%) |
Feb 16, 2018 | 42.45 | 42.45 | 42.45 | 0 | -0.00(-0.01%) | |
Feb 15, 2018 | 42.37 | 42.57 | 42.14 | 42.45 | 109,794 | +0.92(+2.22%) |
Feb 14, 2018 | 40.43 | 41.57 | 40.43 | 41.53 | 163,061 | +1.17(+2.91%) |
Feb 13, 2018 | 39.92 | 40.42 | 39.92 | 40.36 | 65,347 | +0.69(+1.74%) |
Feb 12, 2018 | 39.40 | 39.83 | 39.08 | 39.66 | 141,211 | +1.15(+2.99%) |
Feb 09, 2018 | 38.45 | 38.82 | 37.28 | 38.51 | 190,824 | -0.08(-0.22%) |
Feb 08, 2018 | 40.12 | 38.60 | 38.60 | 120,115 | -1.59(-3.95%) | |
Feb 07, 2018 | 40.51 | 40.98 | 40.16 | 40.18 | 64,240 | -1.43(-3.43%) |
Feb 06, 2018 | 40.24 | 41.81 | 40.22 | 41.61 | 151,310 | +0.05(+0.11%) |
Feb 05, 2018 | 42.20 | 42.77 | 41.16 | 41.56 | 125,730 | -0.78(-1.85%) |
Feb 02, 2018 | 43.04 | 43.13 | 42.34 | 42.35 | 62,983 | -0.68(-1.58%) |
Feb 01, 2018 | 43.73 | 43.73 | 42.95 | 43.03 | 79,077 | -0.94(-2.13%) |
Jan 31, 2018 | 44.22 | 44.26 | 43.80 | 43.96 | 78,354 | +0.47(+1.09%) |
Jan 30, 2018 | 43.72 | 43.72 | 43.62 | 43.49 | 66,767 | -0.46(-1.05%) |
Jan 29, 2018 | 44.38 | 44.38 | 43.86 | 43.95 | 216,764 | -1.31(-2.90%) |
Jan 26, 2018 | 44.83 | 45.27 | 44.82 | 45.27 | 119,602 | +0.98(+2.21%) |
Jan 25, 2018 | 44.19 | 44.53 | 43.97 | 44.29 | 66,859 | -0.22(-0.49%) |
Jan 24, 2018 | 44.60 | 44.85 | 44.25 | 44.51 | 136,755 | -0.06(-0.14%) |
Jan 23, 2018 | 44.28 | 44.59 | 44.21 | 44.57 | 114,404 | +0.33(+0.74%) |
Jan 22, 2018 | 44.09 | 44.24 | 43.90 | 44.24 | 160,130 | +0.51(+1.15%) |
Jan 19, 2018 | 43.70 | 43.77 | 43.51 | 43.74 | 104,551 | +0.53(+1.23%) |
Jan 18, 2018 | 43.30 | 43.31 | 43.12 | 43.20 | 220,705 | -0.25(-0.57%) |
Jan 17, 2018 | 43.39 | 43.58 | 43.20 | 43.45 | 102,035 | +0.26(+0.60%) |
Jan 16, 2018 | 43.71 | 43.86 | 43.19 | 43.20 | 110,194 | -0.36(-0.83%) |
Jan 12, 2018 | 43.55 | 43.55 | 43.55 | 0 | +0.48(+1.12%) | |
Jan 11, 2018 | 42.98 | 43.07 | 42.84 | 43.07 | 48,731 | +0.04(+0.10%) |
Jan 10, 2018 | 43.03 | 43.03 | 61,779 | -0.06(-0.13%) | ||
Jan 09, 2018 | 43.06 | 43.12 | 42.91 | 43.09 | 66,549 | +0.25(+0.59%) |
Jan 08, 2018 | 42.71 | 42.88 | 42.61 | 42.84 | 119,260 | +0.26(+0.60%) |
Jan 05, 2018 | 42.32 | 42.58 | 42.24 | 42.58 | 60,382 | +0.30(+0.72%) |
Jan 04, 2018 | 42.32 | 42.39 | 42.21 | 42.27 | 86,208 | +0.01(+0.03%) |
Jan 03, 2018 | 42.11 | 42.29 | 42.08 | 42.26 | 158,453 | +0.36(+0.85%) |
Jan 02, 2018 | 41.35 | 41.90 | 41.35 | 41.90 | 64,043 | +1.58(+3.91%) |
Dec 29, 2017 | 40.32 | 40.32 | 40.32 | 0 | -0.04(-0.09%) | |
Dec 28, 2017 | 40.52 | 40.52 | 40.30 | 40.36 | 41,004 | +0.37(+0.92%) |
Dec 27, 2017 | 39.94 | 40.07 | 39.80 | 39.99 | 46,467 | -0.40(-0.98%) |
Dec 26, 2017 | 40.52 | 40.52 | 40.23 | 40.39 | 94,487 | -0.17(-0.41%) |
Dec 22, 2017 | 40.46 | 40.56 | 40.40 | 40.56 | 23,138 | +0.19(+0.48%) |
Dec 21, 2017 | 40.10 | 40.47 | 40.10 | 40.36 | 91,419 | +0.80(+2.02%) |
Dec 20, 2017 | 39.66 | 39.66 | 39.46 | 39.56 | 136,903 | -0.09(-0.22%) |
Dec 19, 2017 | 39.83 | 39.83 | 39.61 | 39.65 | 37,206 | +0.07(+0.19%) |
Dec 18, 2017 | 39.38 | 39.58 | 39.36 | 39.58 | 68,794 | +0.48(+1.22%) |
Dec 15, 2017 | 39.12 | 39.20 | 38.94 | 39.10 | 46,646 | -0.35(-0.88%) |
Dec 14, 2017 | 39.53 | 39.59 | 39.41 | 39.45 | 26,442 | -0.37(-0.94%) |
Dec 13, 2017 | 39.55 | 39.87 | 39.55 | 39.82 | 61,397 | +0.59(+1.50%) |
Dec 12, 2017 | 39.28 | 39.28 | 39.13 | 39.23 | 112,857 | -0.59(-1.48%) |
Dec 11, 2017 | 39.63 | 39.82 | 39.63 | 39.82 | 54,110 | +0.82(+2.10%) |
Dec 08, 2017 | 39.01 | 39.18 | 38.95 | 39.00 | 94,176 | +0.87(+2.29%) |
Dec 07, 2017 | 37.92 | 38.23 | 37.92 | 38.13 | 664,912 | +0.09(+0.23%) |
Dec 06, 2017 | 37.81 | 38.15 | 38.60 | 38.04 | 714,257 | -0.56(-1.44%) |
Dec 05, 2017 | 38.58 | 38.88 | 38.44 | 38.60 | 671,161 | -0.08(-0.20%) |
Dec 04, 2017 | 39.26 | 39.31 | 38.67 | 38.67 | 41,111 | -0.00(-0.01%) |
Dec 01, 2017 | 38.94 | 38.97 | 38.67 | 38.68 | 83,643 | -0.49(-1.25%) |
Nov 30, 2017 | 39.44 | 39.44 | 39.16 | 39.17 | 84,995 | -0.55(-1.38%) |
Nov 29, 2017 | 40.27 | 40.27 | 39.34 | 39.72 | 126,564 | -0.83(-2.06%) |
Nov 28, 2017 | 40.52 | 40.62 | 40.41 | 40.55 | 63,093 | +0.23(+0.57%) |
Nov 27, 2017 | 40.68 | 40.68 | 40.27 | 40.32 | 113,702 | -0.84(-2.05%) |
Nov 24, 2017 | 41.34 | 41.34 | 41.06 | 41.17 | 75,565 | -0.76(-1.81%) |
Nov 22, 2017 | 41.97 | 42.00 | 41.81 | 41.92 | 118,965 | -0.23(-0.56%) |
Nov 21, 2017 | 42.11 | 42.24 | 42.08 | 42.16 | 102,059 | +1.02(+2.47%) |
Nov 20, 2017 | 41.14 | 41.18 | 41.02 | 41.14 | 66,431 | +0.46(+1.14%) |
Nov 17, 2017 | 40.54 | 40.74 | 40.54 | 40.68 | 59,773 | +0.12(+0.28%) |
Nov 16, 2017 | 40.33 | 40.72 | 40.33 | 40.57 | 68,084 | +1.03(+2.61%) |
Nov 15, 2017 | 39.45 | 39.54 | 39.16 | 39.53 | 75,409 | -0.34(-0.86%) |
Nov 14, 2017 | 40.16 | 40.16 | 39.74 | 39.88 | 34,736 | -0.53(-1.31%) |
Nov 13, 2017 | 40.29 | 40.49 | 40.25 | 40.40 | 86,128 | +0.25(+0.62%) |
Nov 10, 2017 | 40.22 | 40.22 | 40.02 | 40.16 | 59,553 | +0.52(+1.31%) |
Nov 09, 2017 | 39.61 | 39.65 | 39.29 | 39.64 | 81,579 | +0.10(+0.26%) |
Nov 08, 2017 | 39.52 | 39.59 | 39.48 | 39.53 | 33,495 | -0.00(-0.01%) |
Nov 07, 2017 | 39.65 | 39.68 | 39.48 | 39.54 | 54,311 | +0.25(+0.64%) |
Nov 06, 2017 | 39.01 | 39.30 | 39.01 | 39.29 | 61,709 | +0.76(+1.97%) |
Nov 03, 2017 | 38.59 | 38.60 | 38.44 | 38.53 | 49,595 | +0.13(+0.33%) |
Nov 02, 2017 | 38.65 | 38.65 | 38.35 | 38.40 | 37,835 | -0.02(-0.05%) |
Nov 01, 2017 | 38.63 | 38.69 | 38.42 | 38.42 | 25,856 | +0.05(+0.13%) |
Oct 31, 2017 | 38.12 | 38.39 | 38.12 | 38.37 | 27,099 | +0.60(+1.59%) |
Oct 30, 2017 | 37.86 | 37.96 | 37.71 | 37.77 | 33,729 | -0.31(-0.81%) |
Oct 27, 2017 | 37.97 | 38.13 | 37.69 | 38.08 | 63,884 | +0.07(+0.18%) |
Oct 26, 2017 | 38.25 | 38.25 | 38.01 | 38.01 | 27,751 | -0.08(-0.22%) |
Oct 25, 2017 | 38.50 | 38.53 | 37.87 | 38.09 | 38,284 | -0.24(-0.62%) |
Oct 24, 2017 | 38.42 | 38.45 | 38.30 | 38.33 | 40,716 | +0.13(+0.33%) |
Oct 23, 2017 | 38.46 | 38.46 | 38.21 | 38.21 | 33,155 | -0.15(-0.39%) |
Oct 20, 2017 | 38.54 | 38.54 | 38.35 | 38.36 | 34,680 | +0.17(+0.45%) |
Oct 19, 2017 | 38.25 | 38.25 | 37.95 | 38.18 | 58,790 | -0.64(-1.65%) |
Oct 18, 2017 | 38.78 | 38.91 | 38.63 | 38.82 | 52,463 | +0.43(+1.12%) |
Oct 17, 2017 | 38.69 | 38.69 | 38.39 | 38.39 | 33,083 | -0.30(-0.77%) |
Oct 16, 2017 | 38.67 | 38.74 | 38.56 | 38.69 | 32,379 | +0.14(+0.36%) |
Oct 13, 2017 | 38.53 | 38.66 | 38.52 | 38.55 | 24,569 | +0.24(+0.63%) |
Oct 12, 2017 | 38.31 | 38.39 | 38.22 | 38.31 | 16,497 | -0.02(-0.05%) |
Oct 11, 2017 | 38.18 | 38.33 | 38.13 | 38.33 | 37,407 | -0.29(-0.76%) |
Oct 10, 2017 | 38.41 | 38.62 | 38.40 | 38.62 | 38,179 | +0.37(+0.98%) |
Oct 09, 2017 | 38.12 | 38.29 | 38.06 | 38.25 | 16,129 | +0.00(+0.00%) |
Oct 06, 2017 | 38.13 | 38.25 | 37.94 | 38.25 | 29,115 | -0.09(-0.23%) |
Oct 05, 2017 | 38.09 | 38.36 | 38.07 | 38.34 | 66,991 | +0.37(+0.97%) |
Oct 04, 2017 | 38.00 | 38.09 | 37.91 | 37.97 | 33,557 | +0.10(+0.27%) |
Oct 03, 2017 | 37.61 | 37.88 | 37.61 | 37.86 | 41,755 | +0.80(+2.17%) |
Oct 02, 2017 | 37.01 | 37.20 | 37.01 | 37.06 | 48,244 | +0.22(+0.58%) |
Sep 29, 2017 | 36.55 | 36.90 | 36.55 | 36.85 | 33,673 | +0.43(+1.18%) |
Sep 28, 2017 | 36.31 | 36.42 | 36.26 | 36.42 | 21,369 | -0.19(-0.52%) |
Sep 27, 2017 | 36.43 | 36.64 | 36.40 | 36.61 | 26,647 | +0.51(+1.41%) |
Sep 26, 2017 | 36.24 | 36.39 | 36.09 | 36.10 | 50,171 | +0.07(+0.19%) |
Sep 25, 2017 | 36.56 | 36.56 | 35.84 | 36.03 | 100,713 | -1.26(-3.38%) |
Sep 22, 2017 | 37.28 | 37.30 | 37.16 | 37.29 | 38,649 | -0.16(-0.44%) |
Sep 21, 2017 | 37.74 | 37.74 | 37.33 | 37.46 | 17,973 | -0.04(-0.11%) |
Sep 20, 2017 | 37.61 | 37.63 | 37.24 | 37.50 | 46,433 | +0.10(+0.27%) |
Sep 19, 2017 | 37.42 | 37.42 | 37.26 | 37.40 | 30,675 | +0.09(+0.24%) |
Sep 18, 2017 | 37.25 | 37.36 | 37.22 | 37.31 | 57,009 | +0.43(+1.17%) |
Sep 15, 2017 | 36.78 | 36.94 | 36.70 | 36.88 | 37,490 | +0.33(+0.91%) |
Sep 14, 2017 | 36.44 | 36.65 | 36.44 | 36.55 | 14,470 | -0.07(-0.19%) |
Sep 13, 2017 | 36.46 | 36.66 | 36.46 | 36.62 | 28,521 | +0.25(+0.69%) |
Sep 12, 2017 | 36.30 | 36.41 | 36.22 | 36.36 | 56,045 | +0.23(+0.64%) |
Sep 11, 2017 | 35.86 | 36.18 | 35.86 | 36.13 | 30,743 | +0.60(+1.70%) |
Sep 08, 2017 | 35.79 | 35.80 | 35.49 | 35.53 | 27,536 | -0.17(-0.47%) |
Sep 07, 2017 | 35.63 | 35.82 | 35.59 | 35.70 | 35,123 | +0.14(+0.41%) |
Sep 06, 2017 | 35.25 | 35.47 | 35.55 | 34,244 | +0.30(+0.86%) | |
Sep 05, 2017 | 35.44 | 35.55 | 35.14 | 35.25 | 35,356 | -0.16(-0.46%) |