Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.20 | 25.60 | 24.80 | 25.60 | 413,790 | +0.60(+2.40%) |
Sep 27, 2018 | 25.60 | 26.60 | 24.80 | 25.00 | 1,234,545 | -0.60(-2.34%) |
Sep 26, 2018 | 25.00 | 25.80 | 24.80 | 25.60 | 687,369 | +1.00(+4.07%) |
Sep 25, 2018 | 24.80 | 25.20 | 24.60 | 24.60 | 544,209 | -0.20(-0.81%) |
Sep 24, 2018 | 25.20 | 25.40 | 24.60 | 24.80 | 1,074,336 | -0.20(-0.80%) |
Sep 21, 2018 | 26.40 | 26.50 | 25.00 | 25.00 | 1,370,085 | -1.40(-5.30%) |
Sep 20, 2018 | 26.80 | 26.80 | 26.40 | 26.40 | 263,096 | -0.20(-0.75%) |
Sep 19, 2018 | 26.40 | 27.00 | 26.40 | 26.60 | 398,876 | +0.00(+0.00%) |
Sep 18, 2018 | 26.40 | 26.80 | 26.00 | 26.60 | 308,534 | +0.00(+0.00%) |
Sep 17, 2018 | 25.80 | 26.80 | 25.80 | 26.60 | 417,545 | +0.80(+3.10%) |
Sep 14, 2018 | 26.20 | 26.40 | 25.80 | 25.80 | 226,020 | -0.20(-0.77%) |
Sep 13, 2018 | 26.40 | 27.00 | 25.80 | 26.00 | 374,965 | -0.60(-2.26%) |
Sep 12, 2018 | 26.60 | 26.80 | 26.00 | 26.60 | 477,647 | -0.20(-0.75%) |
Sep 11, 2018 | 25.00 | 27.00 | 24.80 | 26.80 | 503,314 | +1.80(+7.20%) |
Sep 10, 2018 | 25.60 | 25.80 | 25.00 | 25.00 | 514,492 | -0.80(-3.10%) |
Sep 07, 2018 | 25.00 | 25.80 | 24.60 | 25.80 | 419,190 | +1.00(+4.03%) |
Sep 06, 2018 | 26.60 | 26.60 | 24.80 | 24.80 | 2,002,434 | -2.20(-8.15%) |
Sep 05, 2018 | 27.40 | 27.40 | 26.80 | 27.00 | 266,532 | -0.40(-1.46%) |
Sep 04, 2018 | 27.40 | 27.80 | 26.20 | 27.40 | 642,196 | +0.00(+0.00%) |
Aug 31, 2018 | 27.40 | 27.40 | 27.40 | 0 | -0.60(-2.14%) | |
Aug 30, 2018 | 28.00 | 28.40 | 27.60 | 28.00 | 374,318 | -0.20(-0.71%) |
Aug 29, 2018 | 28.80 | 28.80 | 28.00 | 28.20 | 636,062 | -0.60(-2.08%) |
Aug 28, 2018 | 28.60 | 29.20 | 28.20 | 28.80 | 440,425 | +0.00(+0.00%) |
Aug 27, 2018 | 29.40 | 29.60 | 28.60 | 28.80 | 432,065 | -0.60(-2.04%) |
Aug 24, 2018 | 29.20 | 29.60 | 29.00 | 29.40 | 421,645 | +0.00(+0.00%) |
Aug 23, 2018 | 29.60 | 29.80 | 29.00 | 29.40 | 349,306 | -0.40(-1.34%) |
Aug 22, 2018 | 28.60 | 29.80 | 28.40 | 29.80 | 463,895 | +1.00(+3.47%) |
Aug 21, 2018 | 28.80 | 29.00 | 28.20 | 28.80 | 610,392 | -0.20(-0.69%) |
Aug 20, 2018 | 29.00 | 29.20 | 28.40 | 29.00 | 446,340 | -0.20(-0.68%) |
Aug 17, 2018 | 28.00 | 29.40 | 27.00 | 29.20 | 1,083,955 | +1.00(+3.55%) |
Aug 16, 2018 | 27.20 | 28.20 | 27.00 | 28.20 | 704,520 | +1.20(+4.44%) |
Aug 15, 2018 | 26.60 | 27.80 | 25.40 | 27.00 | 1,124,774 | +0.20(+0.75%) |
Aug 14, 2018 | 27.80 | 28.40 | 26.80 | 26.80 | 1,179,311 | -1.20(-4.29%) |
Aug 13, 2018 | 29.20 | 29.60 | 26.60 | 28.00 | 2,161,924 | -1.60(-5.41%) |
Aug 10, 2018 | 30.60 | 30.60 | 29.40 | 29.60 | 1,156,745 | -1.20(-3.90%) |
Aug 09, 2018 | 30.40 | 31.80 | 30.20 | 30.80 | 5,143,619 | -4.00(-11.49%) |
Aug 08, 2018 | 34.40 | 35.40 | 33.20 | 34.80 | 634,382 | +0.40(+1.16%) |
Aug 07, 2018 | 33.40 | 34.80 | 33.20 | 34.40 | 555,223 | +1.20(+3.61%) |
Aug 06, 2018 | 33.80 | 34.20 | 32.20 | 33.20 | 1,300,780 | -3.60(-9.78%) |
Aug 03, 2018 | 38.00 | 38.40 | 36.60 | 36.80 | 438,910 | -1.20(-3.16%) |
Aug 02, 2018 | 37.80 | 38.60 | 37.60 | 38.00 | 428,653 | +0.20(+0.53%) |
Aug 01, 2018 | 39.80 | 40.40 | 37.60 | 37.80 | 594,795 | -2.40(-5.97%) |
Jul 31, 2018 | 39.00 | 40.40 | 39.00 | 40.20 | 816,914 | +1.00(+2.55%) |
Jul 30, 2018 | 38.40 | 39.40 | 38.00 | 39.20 | 531,975 | +0.40(+1.03%) |
Jul 27, 2018 | 38.00 | 39.40 | 38.00 | 38.80 | 572,725 | +0.80(+2.11%) |
Jul 26, 2018 | 37.40 | 38.40 | 37.10 | 38.00 | 400,054 | +0.20(+0.53%) |
Jul 25, 2018 | 35.60 | 38.20 | 35.60 | 37.80 | 794,094 | +1.40(+3.85%) |
Jul 24, 2018 | 36.60 | 37.40 | 35.20 | 36.40 | 631,977 | -0.20(-0.55%) |
Jul 23, 2018 | 36.40 | 37.80 | 36.40 | 36.60 | 453,316 | +0.20(+0.55%) |
Jul 20, 2018 | 36.20 | 37.00 | 36.00 | 36.40 | 383,079 | +0.20(+0.55%) |
Jul 19, 2018 | 35.40 | 36.80 | 35.00 | 36.20 | 517,761 | +1.00(+2.84%) |
Jul 18, 2018 | 33.60 | 35.40 | 33.40 | 35.20 | 583,485 | +1.80(+5.39%) |
Jul 17, 2018 | 33.00 | 33.40 | 32.60 | 33.40 | 502,439 | +0.60(+1.83%) |
Jul 16, 2018 | 33.20 | 33.60 | 32.60 | 32.80 | 250,989 | -0.20(-0.61%) |
Jul 13, 2018 | 33.20 | 33.40 | 32.70 | 33.00 | 388,125 | +0.00(+0.00%) |
Jul 12, 2018 | 34.00 | 34.00 | 32.80 | 33.00 | 625,356 | -0.60(-1.79%) |
Jul 11, 2018 | 34.00 | 34.20 | 33.60 | 33.60 | 302,094 | -0.40(-1.18%) |
Jul 10, 2018 | 34.00 | 34.20 | 33.80 | 34.00 | 302,078 | +0.20(+0.59%) |
Jul 09, 2018 | 35.00 | 35.00 | 33.60 | 33.80 | 606,856 | -1.00(-2.87%) |
Jul 06, 2018 | 33.80 | 35.00 | 33.80 | 34.80 | 453,858 | +1.00(+2.96%) |
Jul 05, 2018 | 34.00 | 34.40 | 33.80 | 33.80 | 663,036 | -0.20(-0.59%) |
Jul 03, 2018 | 34.00 | 34.00 | 34.00 | 0 | +0.40(+1.19%) | |
Jul 02, 2018 | 34.40 | 34.60 | 31.00 | 33.60 | 713,009 | -1.00(-2.89%) |
Jun 29, 2018 | 35.20 | 35.40 | 34.40 | 34.60 | 546,306 | -0.60(-1.70%) |
Jun 28, 2018 | 37.30 | 37.30 | 32.60 | 35.20 | 1,572,368 | -4.40(-11.11%) |
Jun 27, 2018 | 39.40 | 40.80 | 39.00 | 39.60 | 644,813 | +0.40(+1.02%) |
Jun 26, 2018 | 42.20 | 42.40 | 37.60 | 39.20 | 1,708,311 | -3.00(-7.11%) |
Jun 25, 2018 | 40.40 | 42.40 | 40.20 | 42.20 | 1,383,649 | +1.80(+4.46%) |
Jun 22, 2018 | 39.40 | 40.60 | 39.00 | 40.40 | 5,202,499 | +1.00(+2.54%) |
Jun 21, 2018 | 38.80 | 40.00 | 38.60 | 39.40 | 833,352 | +0.40(+1.03%) |
Jun 20, 2018 | 38.60 | 39.20 | 37.80 | 39.00 | 470,200 | +0.60(+1.56%) |
Jun 19, 2018 | 37.20 | 38.60 | 36.80 | 38.40 | 641,307 | +0.40(+1.05%) |
Jun 18, 2018 | 35.40 | 38.00 | 35.00 | 38.00 | 742,931 | +2.40(+6.74%) |
Jun 15, 2018 | 35.60 | 35.40 | 35.60 | 456,715 | +0.20(+0.56%) | |
Jun 14, 2018 | 33.80 | 35.60 | 33.60 | 35.40 | 754,436 | +1.40(+4.12%) |
Jun 13, 2018 | 34.40 | 34.78 | 33.40 | 34.00 | 443,432 | -0.40(-1.16%) |
Jun 12, 2018 | 34.80 | 35.00 | 34.10 | 34.40 | 359,277 | -0.40(-1.15%) |
Jun 11, 2018 | 33.80 | 35.00 | 33.80 | 34.80 | 518,474 | +0.80(+2.35%) |
Jun 08, 2018 | 33.40 | 34.20 | 33.40 | 34.00 | 570,209 | +0.60(+1.80%) |
Jun 07, 2018 | 33.40 | 34.00 | 33.40 | 33.40 | 833,865 | -0.20(-0.60%) |
Jun 06, 2018 | 34.00 | 33.60 | 354,198 | +0.60(+1.82%) | ||
Jun 05, 2018 | 31.80 | 34.40 | 31.80 | 33.00 | 1,273,518 | +1.20(+3.77%) |
Jun 04, 2018 | 31.40 | 32.20 | 31.40 | 31.80 | 397,380 | +0.40(+1.27%) |
Jun 01, 2018 | 32.20 | 32.80 | 31.40 | 31.40 | 506,702 | -0.60(-1.88%) |
May 31, 2018 | 33.00 | 33.20 | 32.00 | 32.00 | 418,840 | -0.80(-2.44%) |
May 30, 2018 | 32.80 | 33.60 | 32.80 | 32.80 | 200,176 | +0.00(+0.00%) |
May 29, 2018 | 33.20 | 33.40 | 32.80 | 32.80 | 236,030 | -0.40(-1.20%) |
May 25, 2018 | 33.20 | 33.20 | 33.20 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 33.60 | 34.20 | 33.20 | 33.20 | 317,883 | -0.40(-1.19%) |
May 23, 2018 | 33.40 | 34.00 | 33.20 | 33.60 | 217,714 | +0.40(+1.20%) |
May 22, 2018 | 34.00 | 34.60 | 33.00 | 33.20 | 454,294 | -0.80(-2.35%) |
May 21, 2018 | 34.00 | 34.60 | 33.60 | 34.00 | 759,770 | +0.20(+0.59%) |
May 18, 2018 | 33.60 | 34.40 | 33.40 | 33.80 | 213,928 | +0.00(+0.00%) |
May 17, 2018 | 35.60 | 35.60 | 33.00 | 33.80 | 697,488 | -1.80(-5.06%) |
May 16, 2018 | 33.40 | 35.60 | 33.00 | 35.60 | 723,561 | +2.20(+6.59%) |
May 15, 2018 | 32.80 | 33.60 | 32.50 | 33.40 | 351,079 | +0.60(+1.83%) |
May 14, 2018 | 32.00 | 32.80 | 32.00 | 32.80 | 340,532 | +0.60(+1.86%) |
May 11, 2018 | 32.40 | 32.40 | 31.80 | 32.20 | 251,247 | +0.00(+0.00%) |
May 10, 2018 | 32.40 | 32.80 | 32.00 | 32.20 | 364,090 | -0.40(-1.23%) |
May 09, 2018 | 32.80 | 33.00 | 32.20 | 32.60 | 366,533 | +0.00(+0.00%) |
May 08, 2018 | 32.60 | 33.60 | 32.60 | 32.60 | 481,909 | -0.40(-1.21%) |
May 07, 2018 | 32.80 | 33.20 | 32.40 | 33.00 | 283,926 | +0.40(+1.23%) |
May 04, 2018 | 32.60 | 33.00 | 32.00 | 32.60 | 249,000 | +0.20(+0.62%) |
May 03, 2018 | 32.80 | 33.00 | 32.20 | 32.40 | 291,119 | -0.60(-1.82%) |
May 02, 2018 | 32.80 | 33.80 | 32.60 | 33.00 | 270,800 | +0.20(+0.61%) |
May 01, 2018 | 33.00 | 33.20 | 32.20 | 32.80 | 278,423 | -0.60(-1.80%) |
Apr 30, 2018 | 32.80 | 33.40 | 32.60 | 33.40 | 461,954 | +1.00(+3.09%) |
Apr 27, 2018 | 33.20 | 33.40 | 32.00 | 32.40 | 273,860 | -1.00(-2.99%) |
Apr 26, 2018 | 31.60 | 33.60 | 31.40 | 33.40 | 582,938 | +1.60(+5.03%) |
Apr 25, 2018 | 32.40 | 32.60 | 31.20 | 31.80 | 315,917 | -0.60(-1.85%) |
Apr 24, 2018 | 31.00 | 32.80 | 30.80 | 32.40 | 503,939 | +1.40(+4.52%) |
Apr 23, 2018 | 32.00 | 32.00 | 30.80 | 31.00 | 466,881 | -0.60(-1.90%) |
Apr 20, 2018 | 32.20 | 32.60 | 31.40 | 31.60 | 370,318 | -0.40(-1.25%) |
Apr 19, 2018 | 33.00 | 33.16 | 31.60 | 32.00 | 535,329 | -1.00(-3.03%) |
Apr 18, 2018 | 34.40 | 34.40 | 33.00 | 33.00 | 614,486 | -1.20(-3.51%) |
Apr 17, 2018 | 34.60 | 35.00 | 34.00 | 34.20 | 534,014 | +0.00(+0.00%) |
Apr 16, 2018 | 33.40 | 36.60 | 33.40 | 34.20 | 1,353,339 | +0.60(+1.79%) |
Apr 13, 2018 | 33.40 | 33.60 | 32.60 | 33.60 | 528,245 | +1.00(+3.07%) |
Apr 12, 2018 | 33.60 | 34.80 | 32.40 | 32.60 | 1,042,359 | -0.20(-0.61%) |
Apr 11, 2018 | 32.40 | 33.40 | 32.20 | 32.80 | 720,796 | -0.20(-0.61%) |
Apr 10, 2018 | 32.20 | 33.20 | 32.20 | 33.00 | 506,597 | +0.80(+2.48%) |
Apr 09, 2018 | 32.20 | 33.40 | 31.80 | 32.20 | 680,648 | +0.00(+0.00%) |
Apr 06, 2018 | 32.80 | 32.80 | 31.40 | 32.20 | 674,240 | -0.80(-2.42%) |
Apr 05, 2018 | 32.40 | 33.00 | 32.00 | 33.00 | 690,306 | +0.60(+1.85%) |
Apr 04, 2018 | 32.20 | 33.00 | 31.80 | 32.40 | 711,043 | -0.60(-1.82%) |
Apr 03, 2018 | 32.60 | 33.40 | 31.00 | 33.00 | 628,597 | +0.40(+1.23%) |
Apr 02, 2018 | 33.60 | 34.60 | 32.20 | 32.60 | 689,893 | -1.00(-2.98%) |
Mar 29, 2018 | 33.60 | 33.60 | 33.60 | 0 | +0.20(+0.60%) | |
Mar 28, 2018 | 30.00 | 33.80 | 29.60 | 33.40 | 2,274,727 | +3.80(+12.84%) |
Mar 27, 2018 | 29.60 | 30.40 | 29.40 | 29.60 | 864,169 | -0.20(-0.67%) |
Mar 26, 2018 | 30.00 | 30.36 | 29.40 | 29.80 | 892,695 | +0.00(+0.00%) |
Mar 23, 2018 | 31.00 | 31.16 | 29.20 | 29.80 | 976,125 | -1.00(-3.25%) |
Mar 22, 2018 | 30.40 | 31.90 | 30.20 | 30.80 | 847,719 | +0.00(+0.00%) |
Mar 21, 2018 | 30.20 | 31.60 | 30.20 | 30.80 | 757,991 | +0.40(+1.32%) |
Mar 20, 2018 | 31.60 | 32.00 | 30.00 | 30.40 | 1,015,029 | -1.20(-3.80%) |
Mar 19, 2018 | 32.00 | 32.20 | 31.40 | 31.60 | 948,351 | -0.60(-1.86%) |
Mar 16, 2018 | 33.20 | 33.40 | 31.80 | 32.20 | 1,273,507 | -1.20(-3.59%) |
Mar 15, 2018 | 32.80 | 33.60 | 31.22 | 33.40 | 1,372,309 | +0.80(+2.45%) |
Mar 14, 2018 | 34.40 | 34.60 | 32.00 | 32.60 | 1,387,525 | -1.60(-4.68%) |
Mar 13, 2018 | 34.20 | 34.80 | 33.70 | 34.20 | 837,758 | +0.20(+0.59%) |
Mar 12, 2018 | 34.60 | 35.60 | 33.60 | 34.00 | 910,814 | -0.80(-2.30%) |
Mar 09, 2018 | 35.20 | 35.60 | 34.40 | 34.80 | 1,336,221 | -0.40(-1.14%) |
Mar 08, 2018 | 36.20 | 36.60 | 34.40 | 35.20 | 2,058,266 | -0.80(-2.22%) |
Mar 07, 2018 | 36.00 | 36.00 | 1,815,679 | -2.00(-5.26%) | ||
Mar 06, 2018 | 39.00 | 39.40 | 38.00 | 38.00 | 724,820 | -1.00(-2.56%) |
Mar 05, 2018 | 38.20 | 39.60 | 38.20 | 39.00 | 1,828,492 | +0.80(+2.09%) |
Mar 02, 2018 | 37.20 | 39.00 | 37.20 | 38.20 | 736,454 | +0.60(+1.60%) |
Mar 01, 2018 | 39.40 | 40.00 | 37.20 | 37.60 | 2,044,984 | -1.80(-4.57%) |
Feb 28, 2018 | 40.60 | 40.90 | 39.00 | 39.40 | 1,475,073 | -1.20(-2.96%) |
Feb 27, 2018 | 41.40 | 41.80 | 40.40 | 40.60 | 1,289,246 | -1.00(-2.40%) |
Feb 26, 2018 | 42.00 | 42.00 | 41.00 | 41.60 | 1,699,291 | -0.20(-0.48%) |
Feb 23, 2018 | 42.40 | 42.60 | 41.60 | 41.80 | 980,732 | -0.80(-1.88%) |
Feb 22, 2018 | 42.60 | 2,153,474 | +2.20(+5.45%) | |||
Feb 21, 2018 | 43.80 | 43.80 | 40.20 | 40.40 | 3,887,451 | -3.60(-8.18%) |
Feb 20, 2018 | 45.80 | 46.00 | 42.40 | 44.00 | 7,217,029 | +1.40(+3.29%) |
Feb 16, 2018 | 42.60 | 42.60 | 42.60 | 0 | +1.00(+2.40%) | |
Feb 15, 2018 | 41.40 | 42.00 | 41.00 | 41.60 | 429,648 | +0.60(+1.46%) |
Feb 14, 2018 | 40.40 | 42.00 | 40.40 | 41.00 | 851,028 | +0.20(+0.49%) |
Feb 13, 2018 | 40.00 | 41.40 | 40.00 | 40.80 | 481,955 | +0.80(+2.00%) |
Feb 12, 2018 | 40.60 | 41.10 | 39.80 | 40.00 | 570,298 | -0.20(-0.50%) |
Feb 09, 2018 | 40.80 | 41.00 | 37.80 | 40.20 | 1,413,211 | +0.20(+0.50%) |
Feb 08, 2018 | 42.20 | 40.00 | 40.00 | 712,666 | -1.60(-3.85%) | |
Feb 07, 2018 | 41.40 | 43.00 | 41.00 | 41.60 | 749,358 | +0.20(+0.48%) |
Feb 06, 2018 | 39.80 | 41.60 | 39.00 | 41.40 | 1,050,796 | +1.20(+2.99%) |
Feb 05, 2018 | 40.40 | 42.20 | 39.80 | 40.20 | 1,110,815 | -1.00(-2.43%) |
Feb 02, 2018 | 42.40 | 42.40 | 40.20 | 41.20 | 829,093 | -1.40(-3.29%) |
Feb 01, 2018 | 43.20 | 43.40 | 42.20 | 42.60 | 748,954 | -1.00(-2.29%) |
Jan 31, 2018 | 43.20 | 44.00 | 42.40 | 43.60 | 1,145,468 | +2.00(+4.81%) |
Jan 30, 2018 | 43.00 | 43.10 | 40.60 | 41.60 | 1,496,332 | -3.00(-6.73%) |
Jan 29, 2018 | 44.40 | 44.80 | 44.10 | 44.60 | 480,746 | +0.00(+0.00%) |
Jan 26, 2018 | 44.60 | 44.80 | 43.60 | 44.60 | 712,254 | +0.00(+0.00%) |
Jan 25, 2018 | 45.00 | 45.20 | 43.80 | 44.60 | 665,260 | +0.20(+0.45%) |
Jan 24, 2018 | 46.40 | 46.60 | 44.00 | 44.40 | 1,076,158 | -2.00(-4.31%) |
Jan 23, 2018 | 46.40 | 46.80 | 46.00 | 46.40 | 678,281 | +0.60(+1.31%) |
Jan 22, 2018 | 46.00 | 46.40 | 45.40 | 45.80 | 737,576 | -0.40(-0.87%) |
Jan 19, 2018 | 45.80 | 46.60 | 45.60 | 46.20 | 754,195 | +0.00(+0.00%) |
Jan 18, 2018 | 46.20 | 46.60 | 44.80 | 46.20 | 863,843 | +0.20(+0.43%) |
Jan 17, 2018 | 44.80 | 46.20 | 44.20 | 46.00 | 1,132,839 | +1.40(+3.14%) |
Jan 16, 2018 | 48.60 | 48.80 | 44.00 | 44.60 | 1,932,082 | -3.20(-6.69%) |
Jan 12, 2018 | 47.80 | 47.80 | 47.80 | 0 | +1.00(+2.14%) | |
Jan 11, 2018 | 43.00 | 47.40 | 42.80 | 46.80 | 3,197,196 | +4.00(+9.35%) |
Jan 10, 2018 | 43.00 | 40.43 | 42.80 | 1,340,395 | +1.80(+4.39%) | |
Jan 09, 2018 | 40.00 | 41.00 | 39.60 | 41.00 | 1,063,763 | +1.40(+3.54%) |
Jan 08, 2018 | 40.80 | 41.00 | 39.20 | 39.60 | 1,011,404 | -1.00(-2.46%) |
Jan 05, 2018 | 40.80 | 42.20 | 40.00 | 40.60 | 1,743,337 | -1.00(-2.40%) |
Jan 04, 2018 | 39.60 | 43.40 | 39.20 | 41.60 | 3,140,912 | -0.60(-1.42%) |
Jan 03, 2018 | 43.60 | 44.20 | 40.40 | 42.20 | 2,182,058 | -0.40(-0.94%) |
Jan 02, 2018 | 39.80 | 42.80 | 39.80 | 42.60 | 1,727,778 | +3.20(+8.12%) |
Dec 29, 2017 | 39.40 | 39.40 | 39.40 | 0 | -0.60(-1.50%) | |
Dec 28, 2017 | 40.20 | 40.40 | 38.80 | 40.00 | 1,395,440 | -0.20(-0.50%) |
Dec 27, 2017 | 40.20 | 40.80 | 40.00 | 40.20 | 769,469 | -0.20(-0.50%) |
Dec 26, 2017 | 40.60 | 40.80 | 40.00 | 40.40 | 579,525 | +0.20(+0.50%) |
Dec 22, 2017 | 40.60 | 41.00 | 39.80 | 40.20 | 888,426 | +0.40(+1.01%) |
Dec 21, 2017 | 38.40 | 41.20 | 38.40 | 39.80 | 1,616,170 | +1.20(+3.11%) |
Dec 20, 2017 | 38.80 | 39.20 | 38.20 | 38.60 | 559,512 | +0.00(+0.00%) |
Dec 19, 2017 | 38.40 | 39.20 | 37.60 | 38.60 | 921,860 | +0.20(+0.52%) |
Dec 18, 2017 | 37.20 | 38.80 | 36.80 | 38.40 | 1,163,138 | +1.40(+3.78%) |
Dec 15, 2017 | 36.20 | 37.20 | 35.60 | 37.00 | 1,257,623 | +0.80(+2.21%) |
Dec 14, 2017 | 36.60 | 37.20 | 35.80 | 36.20 | 703,051 | -0.40(-1.09%) |
Dec 13, 2017 | 36.20 | 37.20 | 36.00 | 36.60 | 824,681 | +0.40(+1.10%) |
Dec 12, 2017 | 37.20 | 38.00 | 36.20 | 36.20 | 756,511 | -1.40(-3.72%) |
Dec 11, 2017 | 38.00 | 38.60 | 36.80 | 37.60 | 641,018 | -0.40(-1.05%) |
Dec 08, 2017 | 36.20 | 38.00 | 36.20 | 38.00 | 963,475 | +2.20(+6.15%) |
Dec 07, 2017 | 36.50 | 36.60 | 35.00 | 35.80 | 693,482 | +0.00(+0.00%) |
Dec 06, 2017 | 36.20 | 35.20 | 35.80 | 698,959 | +0.60(+1.70%) | |
Dec 05, 2017 | 37.40 | 37.60 | 34.20 | 35.20 | 1,650,357 | -2.40(-6.38%) |
Dec 04, 2017 | 38.40 | 39.00 | 37.60 | 1,706,875 | -0.80(-2.08%) | |
Dec 01, 2017 | 39.60 | 39.60 | 37.60 | 38.40 | 1,450,373 | -1.80(-4.48%) |
Nov 30, 2017 | 44.00 | 44.40 | 38.80 | 40.20 | 2,734,495 | -3.00(-6.94%) |
Nov 29, 2017 | 39.80 | 45.40 | 39.40 | 43.20 | 6,237,468 | +5.40(+14.29%) |
Nov 28, 2017 | 33.00 | 38.40 | 32.40 | 37.80 | 2,568,694 | +5.20(+15.95%) |
Nov 27, 2017 | 33.20 | 33.40 | 32.00 | 32.60 | 753,238 | -0.20(-0.61%) |
Nov 24, 2017 | 33.80 | 34.00 | 32.60 | 32.80 | 430,476 | -1.00(-2.96%) |
Nov 22, 2017 | 33.80 | 33.80 | 32.80 | 33.80 | 1,006,102 | +1.00(+3.05%) |
Nov 21, 2017 | 31.20 | 33.80 | 31.20 | 32.80 | 1,815,306 | +1.60(+5.13%) |
Nov 20, 2017 | 31.80 | 32.00 | 30.20 | 31.20 | 719,675 | -0.60(-1.89%) |
Nov 17, 2017 | 30.80 | 31.80 | 30.40 | 31.80 | 824,828 | +1.00(+3.25%) |
Nov 16, 2017 | 29.80 | 30.80 | 29.80 | 30.80 | 582,103 | +1.20(+4.05%) |
Nov 15, 2017 | 29.40 | 30.20 | 29.00 | 29.60 | 631,985 | -0.40(-1.33%) |
Nov 14, 2017 | 32.00 | 32.00 | 29.60 | 30.00 | 977,507 | -1.80(-5.66%) |
Nov 13, 2017 | 31.80 | 32.80 | 30.50 | 31.80 | 1,091,522 | +0.40(+1.27%) |
Nov 10, 2017 | 28.60 | 32.00 | 28.40 | 31.40 | 1,519,656 | +2.80(+9.79%) |
Nov 09, 2017 | 30.40 | 30.60 | 27.60 | 28.60 | 1,888,982 | -1.80(-5.92%) |
Nov 08, 2017 | 30.60 | 31.00 | 30.20 | 30.40 | 793,446 | -0.20(-0.65%) |
Nov 07, 2017 | 31.20 | 31.80 | 30.40 | 30.60 | 754,017 | -1.00(-3.16%) |
Nov 06, 2017 | 30.80 | 31.80 | 30.80 | 31.60 | 486,277 | +0.80(+2.60%) |
Nov 03, 2017 | 31.80 | 32.20 | 30.40 | 30.80 | 1,341,873 | -1.00(-3.14%) |
Nov 02, 2017 | 33.40 | 34.20 | 31.80 | 31.80 | 1,014,016 | -1.80(-5.36%) |
Nov 01, 2017 | 33.00 | 34.20 | 32.80 | 33.60 | 973,815 | +0.60(+1.82%) |
Oct 31, 2017 | 33.00 | 33.40 | 32.40 | 33.00 | 725,832 | +0.80(+2.48%) |
Oct 30, 2017 | 31.40 | 33.20 | 31.40 | 32.20 | 872,832 | +0.80(+2.55%) |
Oct 27, 2017 | 33.40 | 33.60 | 30.80 | 31.40 | 2,024,830 | -2.00(-5.99%) |
Oct 26, 2017 | 35.60 | 35.80 | 32.40 | 33.40 | 1,713,734 | -2.20(-6.18%) |
Oct 25, 2017 | 36.00 | 36.20 | 34.60 | 35.60 | 770,429 | -0.20(-0.56%) |
Oct 24, 2017 | 35.80 | 36.00 | 34.80 | 35.80 | 588,826 | +0.20(+0.56%) |
Oct 23, 2017 | 35.80 | 36.60 | 35.20 | 35.60 | 624,023 | +0.00(+0.00%) |
Oct 20, 2017 | 37.20 | 37.40 | 35.60 | 35.60 | 1,067,239 | -1.00(-2.73%) |
Oct 19, 2017 | 37.20 | 37.60 | 36.20 | 36.60 | 692,704 | -0.40(-1.08%) |
Oct 18, 2017 | 36.80 | 37.60 | 36.60 | 37.00 | 691,550 | +0.80(+2.21%) |
Oct 17, 2017 | 37.80 | 38.00 | 36.20 | 36.20 | 1,198,325 | -1.00(-2.69%) |
Oct 16, 2017 | 36.00 | 38.00 | 35.00 | 37.20 | 2,299,036 | +2.40(+6.90%) |
Oct 13, 2017 | 33.20 | 35.70 | 33.00 | 34.80 | 1,668,330 | +1.80(+5.45%) |
Oct 12, 2017 | 35.60 | 35.80 | 32.60 | 33.00 | 2,486,920 | -2.60(-7.30%) |
Oct 11, 2017 | 37.20 | 38.00 | 35.02 | 35.60 | 2,009,796 | -1.60(-4.30%) |
Oct 10, 2017 | 38.20 | 38.20 | 36.60 | 37.20 | 1,528,727 | -0.60(-1.59%) |
Oct 09, 2017 | 39.60 | 40.00 | 37.60 | 37.80 | 2,254,213 | -1.40(-3.57%) |
Oct 06, 2017 | 41.20 | 41.60 | 39.00 | 39.20 | 1,639,539 | -2.40(-5.77%) |
Oct 05, 2017 | 41.60 | 42.20 | 41.20 | 41.60 | 604,054 | -0.20(-0.48%) |
Oct 04, 2017 | 42.00 | 43.00 | 41.60 | 41.80 | 994,374 | -0.20(-0.48%) |
Oct 03, 2017 | 41.40 | 42.40 | 41.20 | 42.00 | 1,297,001 | +1.00(+2.44%) |