Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 75.45 | 78.15 | 74.80 | 75.50 | 499,500 | -0.10(-0.13%) |
Sep 27, 2018 | 74.35 | 77.00 | 74.35 | 75.60 | 410,805 | +0.90(+1.20%) |
Sep 26, 2018 | 72.90 | 75.95 | 72.70 | 74.70 | 485,117 | +1.30(+1.77%) |
Sep 25, 2018 | 71.70 | 74.15 | 70.80 | 73.40 | 568,351 | +1.65(+2.30%) |
Sep 24, 2018 | 69.45 | 71.85 | 68.50 | 71.75 | 492,656 | +2.40(+3.46%) |
Sep 21, 2018 | 71.50 | 71.75 | 68.80 | 69.35 | 1,339,600 | -2.20(-3.07%) |
Sep 20, 2018 | 69.70 | 72.05 | 69.10 | 71.55 | 596,176 | +1.90(+2.73%) |
Sep 19, 2018 | 72.15 | 72.55 | 68.75 | 69.65 | 523,003 | -2.50(-3.47%) |
Sep 18, 2018 | 69.95 | 74.22 | 69.10 | 72.15 | 585,775 | +1.80(+2.56%) |
Sep 17, 2018 | 80.80 | 81.40 | 70.00 | 70.35 | 1,065,718 | -10.85(-13.36%) |
Sep 14, 2018 | 73.35 | 83.45 | 73.35 | 81.20 | 1,144,100 | +7.60(+10.33%) |
Sep 13, 2018 | 72.50 | 74.65 | 72.20 | 73.60 | 372,953 | +0.85(+1.17%) |
Sep 12, 2018 | 74.15 | 75.30 | 71.30 | 72.75 | 408,267 | -1.55(-2.09%) |
Sep 11, 2018 | 72.35 | 75.35 | 72.35 | 74.30 | 346,386 | +1.90(+2.62%) |
Sep 10, 2018 | 73.95 | 75.50 | 71.65 | 72.40 | 391,448 | -1.55(-2.10%) |
Sep 07, 2018 | 73.40 | 76.20 | 72.95 | 73.95 | 309,200 | +0.05(+0.07%) |
Sep 06, 2018 | 76.75 | 77.10 | 72.45 | 73.90 | 491,297 | -2.05(-2.70%) |
Sep 05, 2018 | 75.20 | 77.50 | 72.95 | 75.95 | 530,089 | +0.65(+0.86%) |
Sep 04, 2018 | 70.50 | 76.05 | 69.05 | 75.30 | 428,335 | +4.85(+6.88%) |
Aug 31, 2018 | 70.45 | 70.45 | 70.45 | 0 | -3.15(-4.28%) | |
Aug 30, 2018 | 66.90 | 74.90 | 66.55 | 73.60 | 823,907 | +6.80(+10.18%) |
Aug 29, 2018 | 67.20 | 67.30 | 65.40 | 66.80 | 440,785 | -0.40(-0.60%) |
Aug 28, 2018 | 66.45 | 68.20 | 66.00 | 67.20 | 370,563 | +0.60(+0.90%) |
Aug 27, 2018 | 66.45 | 67.50 | 65.60 | 66.60 | 351,509 | +0.45(+0.68%) |
Aug 24, 2018 | 66.55 | 68.00 | 65.40 | 66.15 | 324,600 | -0.35(-0.53%) |
Aug 23, 2018 | 67.60 | 67.65 | 65.60 | 66.50 | 254,079 | -0.75(-1.12%) |
Aug 22, 2018 | 67.05 | 67.85 | 65.55 | 67.25 | 463,083 | +0.05(+0.07%) |
Aug 21, 2018 | 65.95 | 68.30 | 65.80 | 67.20 | 471,221 | +1.25(+1.90%) |
Aug 20, 2018 | 66.40 | 67.35 | 65.10 | 65.95 | 433,787 | +0.00(+0.00%) |
Aug 17, 2018 | 65.20 | 67.10 | 64.25 | 65.95 | 689,600 | +0.95(+1.46%) |
Aug 16, 2018 | 65.45 | 65.45 | 63.75 | 65.00 | 492,027 | -0.25(-0.38%) |
Aug 15, 2018 | 65.55 | 67.70 | 64.10 | 65.25 | 559,798 | -0.45(-0.68%) |
Aug 14, 2018 | 66.15 | 68.00 | 64.60 | 65.70 | 751,949 | -0.45(-0.68%) |
Aug 13, 2018 | 69.05 | 70.95 | 65.70 | 66.15 | 770,371 | -1.25(-1.85%) |
Aug 10, 2018 | 66.50 | 67.85 | 64.50 | 67.40 | 2,050,400 | +0.70(+1.05%) |
Aug 09, 2018 | 68.20 | 72.54 | 65.30 | 66.70 | 612,386 | -3.85(-5.46%) |
Aug 08, 2018 | 63.05 | 72.00 | 61.00 | 70.55 | 1,392,303 | -0.25(-0.35%) |
Aug 07, 2018 | 70.30 | 71.45 | 68.90 | 70.80 | 354,331 | +0.50(+0.71%) |
Aug 06, 2018 | 69.45 | 71.30 | 68.85 | 70.30 | 238,355 | +1.05(+1.52%) |
Aug 03, 2018 | 71.05 | 71.50 | 68.35 | 69.25 | 202,700 | -1.80(-2.53%) |
Aug 02, 2018 | 69.25 | 71.20 | 68.97 | 71.05 | 320,182 | +1.20(+1.72%) |
Aug 01, 2018 | 69.95 | 71.74 | 67.20 | 69.85 | 318,900 | -0.45(-0.64%) |
Jul 31, 2018 | 66.90 | 72.30 | 66.90 | 70.30 | 463,482 | +3.70(+5.56%) |
Jul 30, 2018 | 66.60 | 67.25 | 64.55 | 66.60 | 347,865 | -0.35(-0.52%) |
Jul 27, 2018 | 69.10 | 69.60 | 64.55 | 66.95 | 589,600 | -1.95(-2.83%) |
Jul 26, 2018 | 70.45 | 71.70 | 67.35 | 68.90 | 369,632 | -2.05(-2.89%) |
Jul 25, 2018 | 69.95 | 72.55 | 68.05 | 70.95 | 252,725 | +1.40(+2.01%) |
Jul 24, 2018 | 74.60 | 76.80 | 66.29 | 69.55 | 781,015 | -4.25(-5.76%) |
Jul 23, 2018 | 75.60 | 72.30 | 73.80 | 650,237 | -2.80(-3.66%) | |
Jul 20, 2018 | 79.40 | 79.90 | 76.25 | 76.60 | 472,160 | -2.75(-3.47%) |
Jul 19, 2018 | 78.35 | 80.30 | 77.55 | 79.35 | 491,485 | +0.60(+0.76%) |
Jul 18, 2018 | 78.55 | 79.60 | 76.89 | 78.75 | 302,625 | -0.05(-0.06%) |
Jul 17, 2018 | 75.10 | 79.95 | 75.10 | 78.80 | 485,760 | +3.70(+4.93%) |
Jul 16, 2018 | 78.20 | 79.00 | 73.30 | 75.10 | 538,971 | -2.25(-2.91%) |
Jul 13, 2018 | 75.50 | 79.51 | 75.40 | 77.35 | 658,094 | +2.60(+3.48%) |
Jul 12, 2018 | 81.25 | 81.80 | 74.50 | 74.75 | 1,064,140 | -6.45(-7.94%) |
Jul 11, 2018 | 81.30 | 83.50 | 80.60 | 81.20 | 405,032 | -0.95(-1.16%) |
Jul 10, 2018 | 82.20 | 85.10 | 81.65 | 82.15 | 583,158 | +0.60(+0.74%) |
Jul 09, 2018 | 80.05 | 83.40 | 80.00 | 81.55 | 488,368 | +2.25(+2.84%) |
Jul 06, 2018 | 77.00 | 79.75 | 76.75 | 79.30 | 406,895 | +2.50(+3.26%) |
Jul 05, 2018 | 77.45 | 78.12 | 75.45 | 76.80 | 394,384 | -0.40(-0.52%) |
Jul 03, 2018 | 77.20 | 77.20 | 77.20 | 0 | +3.05(+4.11%) | |
Jul 02, 2018 | 71.80 | 74.35 | 70.75 | 74.15 | 518,809 | +2.40(+3.34%) |
Jun 29, 2018 | 72.65 | 72.70 | 70.11 | 71.75 | 431,471 | -0.05(-0.07%) |
Jun 28, 2018 | 74.00 | 74.00 | 67.40 | 71.80 | 765,823 | -1.95(-2.64%) |
Jun 27, 2018 | 74.40 | 75.15 | 72.25 | 73.75 | 790,785 | -0.60(-0.81%) |
Jun 26, 2018 | 70.80 | 74.40 | 70.80 | 74.35 | 938,183 | +3.15(+4.42%) |
Jun 25, 2018 | 70.15 | 71.65 | 67.80 | 71.20 | 904,664 | +0.00(+0.00%) |
Jun 22, 2018 | 67.60 | 71.25 | 64.60 | 71.20 | 1,640,052 | +3.65(+5.40%) |
Jun 21, 2018 | 67.05 | 68.60 | 65.80 | 67.55 | 587,709 | +0.75(+1.12%) |
Jun 20, 2018 | 61.70 | 68.20 | 60.75 | 66.80 | 1,077,365 | +6.25(+10.32%) |
Jun 19, 2018 | 56.30 | 60.60 | 56.30 | 60.55 | 1,272,525 | +3.55(+6.23%) |
Jun 18, 2018 | 56.45 | 57.45 | 54.85 | 57.00 | 498,528 | +0.00(+0.00%) |
Jun 15, 2018 | 57.65 | 56.00 | 57.00 | 825,928 | +1.00(+1.79%) | |
Jun 14, 2018 | 56.85 | 57.35 | 55.67 | 56.00 | 572,181 | -1.00(-1.75%) |
Jun 13, 2018 | 58.90 | 59.24 | 55.90 | 57.00 | 571,231 | +0.00(+0.00%) |
Jun 12, 2018 | 57.55 | 57.55 | 56.25 | 57.00 | 382,166 | -0.10(-0.18%) |
Jun 11, 2018 | 58.75 | 58.88 | 56.50 | 57.10 | 316,046 | -1.65(-2.81%) |
Jun 08, 2018 | 56.55 | 59.15 | 56.00 | 58.75 | 487,578 | +2.00(+3.52%) |
Jun 07, 2018 | 57.65 | 57.98 | 55.92 | 56.75 | 705,741 | -0.65(-1.13%) |
Jun 06, 2018 | 57.45 | 57.40 | 5,722,051 | +2.85(+5.22%) | ||
Jun 05, 2018 | 53.70 | 57.30 | 53.55 | 54.55 | 2,406,682 | +4.50(+8.99%) |
Jun 04, 2018 | 54.05 | 54.05 | 49.10 | 50.05 | 713,029 | -3.65(-6.80%) |
Jun 01, 2018 | 54.95 | 55.00 | 52.75 | 53.70 | 510,697 | -0.50(-0.92%) |
May 31, 2018 | 53.70 | 54.85 | 52.70 | 54.20 | 453,999 | +0.15(+0.28%) |
May 30, 2018 | 50.45 | 54.45 | 50.12 | 54.05 | 829,303 | +3.55(+7.03%) |
May 29, 2018 | 49.15 | 50.60 | 48.75 | 50.50 | 384,846 | +1.05(+2.12%) |
May 25, 2018 | 49.45 | 49.45 | 49.45 | 0 | +2.25(+4.77%) | |
May 24, 2018 | 46.35 | 47.75 | 46.35 | 47.20 | 268,366 | +0.45(+0.96%) |
May 23, 2018 | 46.20 | 47.30 | 45.65 | 46.75 | 401,622 | -0.15(-0.32%) |
May 22, 2018 | 46.25 | 48.30 | 45.55 | 46.90 | 577,248 | +0.50(+1.08%) |
May 21, 2018 | 49.10 | 49.15 | 46.05 | 46.40 | 561,907 | -2.30(-4.72%) |
May 18, 2018 | 48.60 | 49.25 | 47.95 | 48.70 | 264,738 | +0.65(+1.35%) |
May 17, 2018 | 48.70 | 49.20 | 47.85 | 48.05 | 421,227 | -0.90(-1.84%) |
May 16, 2018 | 51.15 | 51.20 | 48.60 | 48.95 | 526,503 | -2.00(-3.93%) |
May 15, 2018 | 49.45 | 51.15 | 48.45 | 50.95 | 469,709 | +1.50(+3.03%) |
May 14, 2018 | 49.30 | 50.25 | 48.05 | 49.45 | 643,471 | +0.15(+0.30%) |
May 11, 2018 | 47.20 | 49.65 | 47.10 | 49.30 | 598,641 | +2.20(+4.67%) |
May 10, 2018 | 45.95 | 47.45 | 44.55 | 47.10 | 447,302 | +2.10(+4.67%) |
May 09, 2018 | 41.90 | 46.45 | 39.70 | 45.00 | 1,096,966 | +5.35(+13.49%) |
May 08, 2018 | 39.60 | 39.85 | 38.20 | 39.65 | 401,597 | -0.10(-0.25%) |
May 07, 2018 | 40.00 | 40.95 | 39.60 | 39.75 | 296,704 | -0.10(-0.25%) |
May 04, 2018 | 39.45 | 40.45 | 38.75 | 39.85 | 299,053 | +0.75(+1.92%) |
May 03, 2018 | 39.60 | 40.10 | 38.70 | 39.10 | 261,156 | -0.90(-2.25%) |
May 02, 2018 | 38.60 | 41.70 | 37.45 | 40.00 | 460,468 | +1.60(+4.17%) |
May 01, 2018 | 37.35 | 38.45 | 36.85 | 38.40 | 254,143 | +1.05(+2.81%) |
Apr 30, 2018 | 37.75 | 38.70 | 37.35 | 37.35 | 294,686 | -0.40(-1.06%) |
Apr 27, 2018 | 38.15 | 38.55 | 37.10 | 37.75 | 260,441 | -0.15(-0.40%) |
Apr 26, 2018 | 37.10 | 38.25 | 35.80 | 37.90 | 297,619 | +1.20(+3.27%) |
Apr 25, 2018 | 36.35 | 37.30 | 35.65 | 36.70 | 214,705 | +0.50(+1.38%) |
Apr 24, 2018 | 37.70 | 37.80 | 35.70 | 36.20 | 264,693 | -1.05(-2.82%) |
Apr 23, 2018 | 39.55 | 40.00 | 35.65 | 37.25 | 816,308 | -2.40(-6.05%) |
Apr 20, 2018 | 39.00 | 39.90 | 38.60 | 39.65 | 418,229 | +0.55(+1.41%) |
Apr 19, 2018 | 40.50 | 41.70 | 38.80 | 39.10 | 669,441 | -1.40(-3.46%) |
Apr 18, 2018 | 40.05 | 41.60 | 39.40 | 40.50 | 729,734 | +1.35(+3.45%) |
Apr 17, 2018 | 38.40 | 40.45 | 38.35 | 39.15 | 569,514 | +1.15(+3.03%) |
Apr 16, 2018 | 36.00 | 38.20 | 36.00 | 38.00 | 957,551 | +3.40(+9.83%) |
Apr 13, 2018 | 35.25 | 35.25 | 34.00 | 34.60 | 358,608 | -0.20(-0.57%) |
Apr 12, 2018 | 35.10 | 35.80 | 34.35 | 34.80 | 577,494 | -0.20(-0.57%) |
Apr 11, 2018 | 37.05 | 39.14 | 34.75 | 35.00 | 848,362 | -2.40(-6.42%) |
Apr 10, 2018 | 32.10 | 37.70 | 31.55 | 37.40 | 1,222,920 | +5.95(+18.92%) |
Apr 09, 2018 | 33.55 | 35.60 | 31.35 | 31.45 | 2,756,009 | +4.25(+15.62%) |
Apr 06, 2018 | 27.20 | 349,146 | -1.10(-3.89%) | |||
Apr 05, 2018 | 30.20 | 30.20 | 28.10 | 28.30 | 307,212 | -1.55(-5.19%) |
Apr 04, 2018 | 28.25 | 29.90 | 28.15 | 29.85 | 191,033 | +1.05(+3.65%) |
Apr 03, 2018 | 28.40 | 28.98 | 27.50 | 28.80 | 278,677 | +0.35(+1.23%) |
Apr 02, 2018 | 29.55 | 30.50 | 28.25 | 28.45 | 342,212 | -1.40(-4.69%) |
Mar 29, 2018 | 29.85 | 29.85 | 29.85 | 0 | +0.50(+1.70%) | |
Mar 28, 2018 | 28.90 | 29.50 | 28.30 | 29.35 | 218,178 | +0.15(+0.51%) |
Mar 27, 2018 | 30.65 | 30.65 | 28.95 | 29.20 | 258,235 | -1.40(-4.58%) |
Mar 26, 2018 | 29.70 | 30.66 | 28.85 | 30.60 | 229,427 | +1.35(+4.62%) |
Mar 23, 2018 | 30.25 | 30.50 | 29.20 | 29.25 | 248,707 | -0.85(-2.82%) |
Mar 22, 2018 | 30.20 | 30.85 | 29.70 | 30.10 | 158,596 | -0.55(-1.79%) |
Mar 21, 2018 | 29.80 | 31.00 | 29.50 | 30.65 | 263,658 | +0.70(+2.34%) |
Mar 20, 2018 | 29.30 | 30.05 | 29.20 | 29.95 | 257,150 | +0.85(+2.92%) |
Mar 19, 2018 | 30.40 | 30.40 | 28.00 | 29.10 | 387,850 | -1.30(-4.28%) |
Mar 16, 2018 | 30.90 | 31.30 | 30.10 | 30.40 | 719,095 | -0.60(-1.94%) |
Mar 15, 2018 | 32.75 | 32.97 | 30.85 | 31.00 | 312,977 | -2.00(-6.06%) |
Mar 14, 2018 | 33.35 | 33.70 | 32.65 | 33.00 | 239,475 | -0.05(-0.15%) |
Mar 13, 2018 | 32.70 | 33.70 | 32.45 | 33.05 | 288,394 | +0.60(+1.85%) |
Mar 12, 2018 | 34.65 | 34.85 | 30.85 | 32.45 | 874,594 | -3.55(-9.86%) |
Mar 09, 2018 | 37.25 | 37.80 | 35.50 | 36.00 | 414,578 | -0.30(-0.83%) |
Mar 08, 2018 | 37.50 | 42.00 | 35.30 | 36.30 | 1,076,230 | -1.20(-3.20%) |
Mar 07, 2018 | 38.05 | 37.50 | 1,362,416 | +7.95(+26.90%) | ||
Mar 06, 2018 | 29.80 | 29.90 | 28.95 | 29.55 | 167,596 | +0.25(+0.85%) |
Mar 05, 2018 | 29.15 | 29.85 | 28.85 | 29.30 | 161,802 | -0.10(-0.34%) |
Mar 02, 2018 | 28.20 | 29.70 | 28.20 | 29.40 | 222,578 | +1.00(+3.52%) |
Mar 01, 2018 | 28.20 | 28.75 | 27.55 | 28.40 | 192,153 | -0.05(-0.18%) |
Feb 28, 2018 | 28.95 | 30.30 | 28.35 | 28.45 | 239,627 | -0.75(-2.57%) |
Feb 27, 2018 | 28.75 | 29.75 | 28.30 | 29.20 | 241,926 | +0.52(+1.83%) |
Feb 26, 2018 | 27.95 | 28.90 | 27.50 | 28.68 | 187,717 | +0.82(+2.96%) |
Feb 23, 2018 | 27.70 | 27.95 | 26.75 | 27.85 | 149,407 | +0.30(+1.09%) |
Feb 22, 2018 | 27.30 | 28.90 | 26.88 | 27.55 | 234,386 | +0.45(+1.66%) |
Feb 21, 2018 | 26.55 | 27.70 | 26.20 | 27.10 | 179,711 | +0.65(+2.46%) |
Feb 20, 2018 | 26.60 | 26.90 | 26.20 | 26.45 | 222,879 | -0.40(-1.49%) |
Feb 16, 2018 | 26.85 | 26.85 | 26.85 | 0 | +0.05(+0.19%) | |
Feb 15, 2018 | 27.00 | 27.15 | 26.20 | 26.80 | 137,308 | +0.00(+0.00%) |
Feb 14, 2018 | 26.25 | 27.30 | 26.14 | 26.80 | 268,298 | +0.20(+0.75%) |
Feb 13, 2018 | 26.45 | 26.95 | 26.00 | 26.60 | 159,115 | -0.15(-0.56%) |
Feb 12, 2018 | 26.10 | 27.05 | 25.75 | 26.75 | 223,916 | +1.05(+4.09%) |
Feb 09, 2018 | 26.00 | 26.00 | 24.30 | 25.70 | 276,438 | +0.20(+0.78%) |
Feb 08, 2018 | 26.40 | 27.00 | 25.40 | 25.50 | 405,892 | -0.75(-2.86%) |
Feb 07, 2018 | 25.15 | 25.90 | 24.60 | 26.25 | 206,148 | +1.00(+3.96%) |
Feb 06, 2018 | 23.40 | 25.50 | 23.25 | 25.25 | 379,658 | +0.50(+2.02%) |
Feb 05, 2018 | 24.35 | 25.58 | 23.85 | 24.75 | 254,368 | -0.05(-0.20%) |
Feb 02, 2018 | 25.85 | 26.05 | 24.65 | 24.80 | 387,885 | -1.10(-4.25%) |
Feb 01, 2018 | 26.65 | 27.05 | 25.55 | 25.90 | 335,584 | -0.90(-3.36%) |
Jan 31, 2018 | 28.55 | 28.55 | 26.60 | 26.80 | 216,184 | -1.45(-5.13%) |
Jan 30, 2018 | 29.05 | 29.10 | 28.40 | 28.25 | 416,190 | -1.35(-4.56%) |
Jan 29, 2018 | 29.20 | 30.02 | 28.90 | 29.60 | 194,455 | +0.30(+1.02%) |
Jan 26, 2018 | 29.65 | 30.00 | 28.85 | 29.30 | 194,591 | -0.30(-1.01%) |
Jan 25, 2018 | 29.15 | 29.90 | 28.30 | 29.60 | 152,779 | +1.00(+3.50%) |
Jan 24, 2018 | 29.60 | 30.40 | 28.55 | 28.60 | 190,713 | -1.15(-3.87%) |
Jan 23, 2018 | 27.50 | 30.15 | 27.15 | 29.75 | 478,021 | +2.35(+8.58%) |
Jan 22, 2018 | 27.60 | 28.05 | 26.80 | 27.40 | 570,560 | +0.30(+1.11%) |
Jan 19, 2018 | 27.45 | 27.70 | 27.00 | 27.10 | 243,146 | -0.45(-1.63%) |
Jan 18, 2018 | 27.80 | 27.95 | 27.15 | 27.55 | 353,913 | -0.32(-1.17%) |
Jan 17, 2018 | 28.20 | 28.43 | 27.35 | 27.88 | 472,229 | +0.18(+0.63%) |
Jan 16, 2018 | 30.50 | 30.60 | 27.27 | 27.70 | 682,481 | -2.75(-9.03%) |
Jan 12, 2018 | 30.45 | 30.45 | 30.45 | 0 | +0.55(+1.84%) | |
Jan 11, 2018 | 28.00 | 30.00 | 27.80 | 29.90 | 577,587 | +1.90(+6.79%) |
Jan 10, 2018 | 28.10 | 28.00 | 421,055 | +1.65(+6.26%) | ||
Jan 09, 2018 | 26.50 | 26.70 | 25.48 | 26.35 | 701,566 | -0.20(-0.75%) |
Jan 08, 2018 | 27.95 | 28.35 | 25.55 | 26.55 | 1,011,840 | -1.30(-4.67%) |
Jan 05, 2018 | 30.75 | 30.75 | 27.15 | 27.85 | 2,384,162 | -7.35(-20.88%) |
Jan 04, 2018 | 36.05 | 36.40 | 35.00 | 35.20 | 248,573 | -0.60(-1.68%) |
Jan 03, 2018 | 34.90 | 36.45 | 33.62 | 35.80 | 293,346 | +1.05(+3.02%) |
Jan 02, 2018 | 33.60 | 35.95 | 32.83 | 34.75 | 466,764 | +1.50(+4.51%) |
Dec 29, 2017 | 33.25 | 33.25 | 33.25 | 0 | -0.95(-2.78%) | |
Dec 28, 2017 | 34.80 | 34.90 | 33.95 | 34.20 | 216,659 | -0.40(-1.16%) |
Dec 27, 2017 | 33.80 | 34.65 | 33.75 | 34.60 | 183,552 | +0.60(+1.76%) |
Dec 26, 2017 | 33.60 | 35.60 | 33.11 | 34.00 | 309,272 | +0.35(+1.04%) |
Dec 22, 2017 | 31.45 | 33.70 | 31.25 | 33.65 | 266,418 | +2.30(+7.34%) |
Dec 21, 2017 | 31.75 | 32.25 | 30.75 | 31.35 | 188,693 | -0.55(-1.72%) |
Dec 20, 2017 | 31.25 | 32.15 | 30.95 | 31.90 | 233,220 | +1.40(+4.59%) |
Dec 19, 2017 | 30.00 | 31.25 | 29.80 | 30.50 | 210,129 | +0.55(+1.84%) |
Dec 18, 2017 | 29.30 | 30.00 | 28.95 | 29.95 | 331,893 | +0.70(+2.39%) |
Dec 15, 2017 | 28.20 | 29.90 | 28.00 | 29.25 | 1,009,159 | +1.10(+3.91%) |
Dec 14, 2017 | 28.20 | 28.55 | 27.95 | 28.15 | 188,945 | +0.00(+0.00%) |
Dec 13, 2017 | 27.25 | 28.39 | 27.05 | 28.15 | 375,528 | +1.00(+3.68%) |
Dec 12, 2017 | 29.55 | 29.73 | 27.05 | 27.15 | 470,506 | -2.35(-7.97%) |
Dec 11, 2017 | 32.05 | 32.20 | 29.50 | 29.50 | 333,274 | -2.25(-7.09%) |
Dec 08, 2017 | 30.60 | 32.05 | 30.48 | 31.75 | 325,795 | +1.45(+4.79%) |
Dec 07, 2017 | 29.55 | 30.75 | 28.95 | 30.30 | 386,650 | +0.85(+2.89%) |
Dec 06, 2017 | 28.25 | 29.52 | 28.00 | 29.45 | 198,943 | +1.25(+4.43%) |
Dec 05, 2017 | 27.60 | 29.35 | 27.45 | 28.20 | 222,919 | +0.40(+1.44%) |
Dec 04, 2017 | 28.90 | 28.90 | 27.65 | 27.80 | 484,982 | -1.10(-3.81%) |
Dec 01, 2017 | 27.90 | 29.30 | 27.90 | 28.90 | 310,533 | +0.80(+2.85%) |
Nov 30, 2017 | 27.35 | 28.25 | 26.41 | 28.10 | 462,012 | +1.30(+4.85%) |
Nov 29, 2017 | 28.25 | 28.60 | 26.50 | 26.80 | 310,572 | -1.45(-5.13%) |
Nov 28, 2017 | 29.35 | 29.40 | 27.70 | 28.25 | 194,889 | -1.00(-3.42%) |
Nov 27, 2017 | 29.65 | 29.75 | 29.05 | 29.25 | 174,178 | -0.40(-1.35%) |
Nov 24, 2017 | 29.95 | 30.00 | 29.45 | 29.65 | 91,262 | -0.05(-0.17%) |
Nov 22, 2017 | 30.00 | 30.00 | 28.90 | 29.70 | 177,411 | +0.60(+2.06%) |
Nov 21, 2017 | 27.90 | 29.35 | 27.90 | 29.10 | 283,776 | +1.30(+4.68%) |
Nov 20, 2017 | 27.60 | 28.15 | 27.30 | 27.80 | 226,285 | +0.25(+0.91%) |
Nov 17, 2017 | 27.95 | 28.15 | 27.30 | 27.55 | 133,298 | -0.55(-1.96%) |
Nov 16, 2017 | 28.00 | 28.55 | 27.68 | 28.10 | 317,741 | +0.15(+0.54%) |
Nov 15, 2017 | 25.30 | 28.45 | 25.27 | 27.95 | 458,004 | +1.95(+7.50%) |
Nov 14, 2017 | 26.80 | 26.80 | 24.35 | 26.00 | 411,531 | -0.80(-2.99%) |
Nov 13, 2017 | 27.20 | 27.30 | 26.50 | 26.80 | 128,066 | -0.70(-2.55%) |
Nov 10, 2017 | 26.90 | 27.55 | 26.35 | 27.50 | 238,599 | +0.70(+2.61%) |
Nov 09, 2017 | 26.50 | 29.60 | 25.35 | 26.80 | 769,314 | +0.45(+1.71%) |
Nov 08, 2017 | 26.55 | 27.20 | 25.80 | 26.35 | 282,758 | -0.20(-0.75%) |
Nov 07, 2017 | 28.15 | 28.15 | 26.40 | 26.55 | 315,930 | -1.40(-5.01%) |
Nov 06, 2017 | 28.95 | 29.00 | 27.88 | 27.95 | 317,290 | -0.85(-2.95%) |
Nov 03, 2017 | 27.95 | 29.10 | 27.60 | 28.80 | 242,954 | +0.80(+2.86%) |
Nov 02, 2017 | 27.50 | 28.55 | 26.90 | 28.00 | 279,314 | +0.50(+1.82%) |
Nov 01, 2017 | 30.25 | 31.00 | 26.50 | 27.50 | 520,092 | -2.45(-8.18%) |
Oct 31, 2017 | 29.15 | 30.45 | 28.70 | 29.95 | 295,831 | +1.20(+4.17%) |
Oct 30, 2017 | 28.50 | 29.10 | 28.30 | 28.75 | 262,955 | +0.10(+0.35%) |
Oct 27, 2017 | 28.65 | 29.05 | 27.45 | 28.65 | 487,839 | +0.15(+0.53%) |
Oct 26, 2017 | 30.90 | 31.20 | 28.40 | 28.50 | 471,151 | -2.60(-8.36%) |
Oct 25, 2017 | 30.35 | 31.15 | 30.05 | 31.10 | 194,243 | +0.60(+1.97%) |
Oct 24, 2017 | 31.00 | 32.15 | 30.45 | 30.50 | 333,618 | -0.60(-1.93%) |
Oct 23, 2017 | 33.00 | 33.02 | 30.85 | 31.10 | 376,899 | -1.65(-5.04%) |
Oct 20, 2017 | 32.65 | 33.05 | 32.00 | 32.75 | 244,206 | +0.30(+0.92%) |
Oct 19, 2017 | 32.50 | 33.25 | 31.80 | 32.45 | 198,939 | -0.40(-1.22%) |
Oct 18, 2017 | 32.40 | 33.02 | 32.05 | 32.85 | 202,659 | +0.85(+2.66%) |
Oct 17, 2017 | 33.05 | 33.75 | 31.75 | 32.00 | 222,388 | -1.20(-3.61%) |
Oct 16, 2017 | 33.35 | 34.00 | 32.90 | 33.20 | 344,233 | +0.25(+0.76%) |
Oct 13, 2017 | 33.95 | 35.30 | 32.90 | 32.95 | 486,825 | -0.50(-1.49%) |
Oct 12, 2017 | 34.55 | 35.20 | 33.35 | 33.45 | 477,592 | -0.25(-0.74%) |
Oct 11, 2017 | 36.10 | 32.85 | 33.70 | 916,614 | +0.65(+1.97%) | |
Oct 10, 2017 | 32.35 | 33.05 | 31.20 | 33.05 | 345,040 | +0.75(+2.32%) |
Oct 09, 2017 | 33.95 | 33.95 | 32.25 | 32.30 | 277,176 | -1.35(-4.01%) |
Oct 06, 2017 | 32.90 | 33.75 | 32.05 | 33.65 | 289,170 | +0.50(+1.51%) |
Oct 05, 2017 | 32.25 | 33.20 | 32.05 | 33.15 | 262,054 | +1.15(+3.59%) |
Oct 04, 2017 | 32.10 | 32.40 | 31.60 | 32.00 | 149,241 | +0.00(+0.00%) |
Oct 03, 2017 | 33.35 | 33.55 | 31.55 | 32.00 | 430,111 | -1.50(-4.48%) |