Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 50.00 | 51.30 | 49.35 | 50.00 | 73,300 | -0.05(-0.10%) |
Sep 27, 2018 | 53.45 | 54.40 | 49.55 | 50.05 | 71,306 | -3.40(-6.36%) |
Sep 26, 2018 | 54.10 | 54.95 | 52.70 | 53.45 | 78,111 | -0.45(-0.83%) |
Sep 25, 2018 | 55.50 | 56.00 | 53.80 | 53.90 | 94,382 | -1.30(-2.36%) |
Sep 24, 2018 | 52.30 | 56.00 | 52.25 | 55.20 | 149,900 | +2.90(+5.54%) |
Sep 21, 2018 | 52.60 | 53.15 | 52.05 | 52.30 | 139,100 | -0.40(-0.76%) |
Sep 20, 2018 | 49.40 | 52.80 | 49.35 | 52.70 | 71,240 | +3.55(+7.22%) |
Sep 19, 2018 | 49.85 | 50.35 | 48.55 | 49.15 | 32,408 | -0.95(-1.90%) |
Sep 18, 2018 | 49.05 | 50.30 | 48.90 | 50.10 | 60,140 | +1.20(+2.45%) |
Sep 17, 2018 | 52.45 | 53.00 | 48.80 | 48.90 | 79,003 | -3.65(-6.95%) |
Sep 14, 2018 | 52.80 | 53.75 | 52.50 | 52.55 | 46,000 | -0.30(-0.57%) |
Sep 13, 2018 | 52.85 | 53.15 | 52.05 | 52.85 | 66,999 | +0.05(+0.09%) |
Sep 12, 2018 | 51.65 | 53.35 | 50.60 | 52.80 | 77,834 | +1.15(+2.23%) |
Sep 11, 2018 | 52.25 | 52.25 | 51.21 | 51.65 | 91,688 | -0.80(-1.53%) |
Sep 10, 2018 | 50.15 | 52.85 | 49.95 | 52.45 | 131,418 | +2.50(+5.01%) |
Sep 07, 2018 | 49.85 | 51.60 | 49.60 | 49.95 | 83,600 | -0.15(-0.30%) |
Sep 06, 2018 | 51.55 | 52.55 | 49.71 | 50.10 | 110,211 | -1.35(-2.62%) |
Sep 05, 2018 | 52.35 | 52.40 | 50.95 | 51.45 | 315,707 | -0.90(-1.72%) |
Sep 04, 2018 | 52.80 | 53.80 | 51.16 | 52.35 | 199,426 | -0.95(-1.78%) |
Aug 31, 2018 | 53.30 | 53.30 | 53.30 | 0 | +0.40(+0.76%) | |
Aug 30, 2018 | 50.65 | 53.80 | 50.10 | 52.90 | 114,742 | +1.90(+3.73%) |
Aug 29, 2018 | 50.95 | 51.84 | 50.60 | 51.00 | 154,925 | +0.00(+0.00%) |
Aug 28, 2018 | 49.10 | 51.00 | 48.85 | 51.00 | 92,279 | +2.00(+4.08%) |
Aug 27, 2018 | 48.60 | 49.40 | 48.60 | 49.00 | 89,702 | +0.30(+0.62%) |
Aug 24, 2018 | 48.85 | 49.65 | 48.25 | 48.70 | 81,500 | -0.05(-0.10%) |
Aug 23, 2018 | 48.30 | 48.92 | 47.15 | 48.75 | 53,954 | +0.35(+0.72%) |
Aug 22, 2018 | 48.50 | 49.70 | 48.15 | 48.40 | 64,465 | -0.20(-0.41%) |
Aug 21, 2018 | 47.45 | 48.60 | 47.00 | 48.60 | 75,439 | +1.30(+2.75%) |
Aug 20, 2018 | 46.55 | 47.95 | 46.55 | 47.30 | 169,268 | +0.50(+1.07%) |
Aug 17, 2018 | 47.25 | 47.55 | 46.25 | 46.80 | 78,100 | -0.45(-0.95%) |
Aug 16, 2018 | 46.30 | 47.95 | 46.24 | 47.25 | 134,419 | +1.15(+2.49%) |
Aug 15, 2018 | 46.15 | 46.65 | 44.25 | 46.10 | 129,489 | -0.15(-0.32%) |
Aug 14, 2018 | 46.50 | 47.56 | 45.70 | 46.25 | 203,700 | -0.45(-0.96%) |
Aug 13, 2018 | 43.75 | 48.75 | 43.50 | 46.70 | 249,723 | +2.70(+6.14%) |
Aug 10, 2018 | 38.65 | 44.15 | 37.05 | 44.00 | 152,400 | +5.00(+12.82%) |
Aug 09, 2018 | 40.00 | 40.25 | 38.75 | 39.00 | 136,196 | -0.75(-1.89%) |
Aug 08, 2018 | 39.90 | 40.60 | 39.50 | 39.75 | 112,400 | -0.25(-0.62%) |
Aug 07, 2018 | 40.95 | 41.00 | 39.95 | 40.00 | 167,453 | -0.05(-0.12%) |
Aug 06, 2018 | 41.50 | 41.50 | 39.95 | 40.05 | 87,187 | -1.40(-3.38%) |
Aug 03, 2018 | 41.40 | 42.75 | 39.85 | 41.45 | 164,000 | -0.10(-0.24%) |
Aug 02, 2018 | 40.70 | 41.70 | 39.90 | 41.55 | 76,175 | +0.70(+1.71%) |
Aug 01, 2018 | 40.45 | 41.17 | 39.40 | 40.85 | 295,997 | +0.45(+1.11%) |
Jul 31, 2018 | 38.70 | 40.95 | 38.30 | 40.40 | 118,008 | +1.85(+4.80%) |
Jul 30, 2018 | 38.25 | 39.30 | 37.75 | 38.55 | 55,418 | +0.20(+0.52%) |
Jul 27, 2018 | 39.45 | 39.75 | 38.05 | 38.35 | 92,000 | -1.05(-2.66%) |
Jul 26, 2018 | 39.95 | 41.42 | 39.15 | 39.40 | 190,122 | -0.55(-1.38%) |
Jul 25, 2018 | 38.55 | 40.25 | 38.55 | 39.95 | 190,054 | +1.35(+3.50%) |
Jul 24, 2018 | 39.05 | 39.45 | 38.40 | 38.60 | 137,254 | -0.25(-0.64%) |
Jul 23, 2018 | 39.25 | 39.95 | 38.75 | 38.85 | 106,085 | -0.20(-0.51%) |
Jul 20, 2018 | 39.90 | 37.90 | 39.05 | 145,703 | +1.15(+3.03%) | |
Jul 19, 2018 | 38.00 | 38.30 | 37.65 | 37.90 | 148,448 | -0.25(-0.66%) |
Jul 18, 2018 | 37.50 | 38.30 | 37.30 | 38.15 | 59,405 | +0.60(+1.60%) |
Jul 17, 2018 | 37.05 | 38.00 | 36.85 | 37.55 | 70,086 | +0.45(+1.21%) |
Jul 16, 2018 | 37.20 | 37.70 | 36.35 | 37.10 | 145,267 | +0.20(+0.54%) |
Jul 13, 2018 | 37.85 | 36.25 | 36.90 | 232,299 | -0.80(-2.12%) | |
Jul 12, 2018 | 38.60 | 37.60 | 37.70 | 113,505 | -0.50(-1.31%) | |
Jul 11, 2018 | 37.95 | 38.65 | 37.25 | 38.20 | 195,955 | +0.05(+0.13%) |
Jul 10, 2018 | 37.65 | 38.45 | 37.10 | 38.15 | 147,653 | +0.70(+1.87%) |
Jul 09, 2018 | 38.25 | 38.25 | 36.95 | 37.45 | 207,229 | -0.80(-2.09%) |
Jul 06, 2018 | 38.15 | 38.85 | 37.90 | 38.25 | 129,691 | +0.20(+0.53%) |
Jul 05, 2018 | 37.05 | 39.15 | 35.35 | 38.05 | 226,912 | +1.00(+2.70%) |
Jul 03, 2018 | 37.05 | 37.05 | 37.05 | 0 | +0.70(+1.93%) | |
Jul 02, 2018 | 38.25 | 38.30 | 35.58 | 36.35 | 283,861 | -1.90(-4.97%) |
Jun 29, 2018 | 37.20 | 39.00 | 36.88 | 38.25 | 346,800 | +0.95(+2.55%) |
Jun 28, 2018 | 35.20 | 37.45 | 35.05 | 37.30 | 294,244 | +2.05(+5.82%) |
Jun 27, 2018 | 34.65 | 37.77 | 34.63 | 35.25 | 334,135 | +0.30(+0.86%) |
Jun 26, 2018 | 33.85 | 35.35 | 33.55 | 34.95 | 188,674 | +1.10(+3.25%) |
Jun 25, 2018 | 33.75 | 34.95 | 33.06 | 33.85 | 337,253 | -0.10(-0.29%) |
Jun 22, 2018 | 35.45 | 35.45 | 32.25 | 33.95 | 1,139,523 | -1.47(-4.16%) |
Jun 21, 2018 | 38.45 | 38.90 | 34.74 | 35.42 | 673,437 | -2.78(-7.26%) |
Jun 20, 2018 | 41.30 | 41.95 | 38.15 | 38.20 | 829,121 | -2.27(-5.62%) |
Jun 19, 2018 | 50.05 | 50.40 | 37.25 | 40.48 | 1,674,838 | -9.98(-19.77%) |
Jun 18, 2018 | 50.55 | 50.88 | 48.90 | 50.45 | 281,933 | -0.20(-0.39%) |
Jun 15, 2018 | 50.75 | 48.95 | 50.65 | 220,353 | +1.70(+3.47%) | |
Jun 14, 2018 | 49.30 | 49.52 | 48.65 | 48.95 | 125,218 | -0.20(-0.41%) |
Jun 13, 2018 | 49.20 | 49.35 | 48.55 | 49.15 | 123,404 | +0.10(+0.20%) |
Jun 12, 2018 | 48.30 | 49.45 | 47.60 | 49.05 | 112,745 | +0.60(+1.24%) |
Jun 11, 2018 | 48.50 | 49.75 | 47.85 | 48.45 | 193,672 | -0.15(-0.31%) |
Jun 08, 2018 | 47.30 | 48.70 | 47.00 | 48.60 | 109,694 | +1.35(+2.86%) |
Jun 07, 2018 | 48.10 | 48.15 | 45.77 | 47.25 | 236,547 | -0.80(-1.66%) |
Jun 06, 2018 | 48.20 | 48.90 | 47.85 | 48.05 | 164,788 | +0.05(+0.10%) |
Jun 05, 2018 | 48.00 | 48.50 | 47.45 | 48.00 | 370,027 | +0.10(+0.21%) |
Jun 04, 2018 | 47.90 | 48.30 | 46.75 | 47.90 | 222,555 | -0.55(-1.14%) |
Jun 01, 2018 | 46.60 | 48.48 | 46.20 | 48.45 | 121,287 | +1.90(+4.08%) |
May 31, 2018 | 46.85 | 47.30 | 46.05 | 46.55 | 126,746 | -0.30(-0.64%) |
May 30, 2018 | 45.00 | 47.90 | 44.95 | 46.85 | 299,733 | +1.95(+4.34%) |
May 29, 2018 | 44.75 | 45.00 | 44.30 | 44.90 | 83,595 | +0.00(+0.00%) |
May 25, 2018 | 44.90 | 44.90 | 44.90 | 0 | +1.15(+2.63%) | |
May 24, 2018 | 42.65 | 44.20 | 41.55 | 43.75 | 256,331 | +1.05(+2.46%) |
May 23, 2018 | 42.40 | 43.60 | 42.35 | 42.70 | 86,927 | +0.25(+0.59%) |
May 22, 2018 | 42.90 | 43.25 | 42.00 | 42.45 | 163,109 | -0.45(-1.05%) |
May 21, 2018 | 42.75 | 43.50 | 42.25 | 42.90 | 136,159 | +0.15(+0.35%) |
May 18, 2018 | 43.20 | 43.35 | 41.86 | 42.75 | 178,822 | -0.30(-0.70%) |
May 17, 2018 | 41.45 | 44.20 | 41.45 | 43.05 | 186,738 | +1.45(+3.49%) |
May 16, 2018 | 39.65 | 41.80 | 38.85 | 41.60 | 124,223 | +2.00(+5.05%) |
May 15, 2018 | 39.25 | 41.12 | 38.90 | 39.60 | 87,549 | +0.25(+0.64%) |
May 14, 2018 | 39.35 | 39.65 | 38.85 | 39.35 | 177,053 | +0.15(+0.38%) |
May 11, 2018 | 40.70 | 40.70 | 39.00 | 39.20 | 147,044 | -1.40(-3.45%) |
May 10, 2018 | 42.75 | 43.75 | 39.95 | 40.60 | 229,616 | -2.05(-4.81%) |
May 09, 2018 | 41.60 | 43.60 | 40.75 | 42.65 | 164,268 | -0.95(-2.18%) |
May 08, 2018 | 42.55 | 43.85 | 41.65 | 43.60 | 141,208 | +0.95(+2.23%) |
May 07, 2018 | 43.00 | 43.60 | 41.90 | 42.65 | 124,631 | -0.30(-0.70%) |
May 04, 2018 | 43.60 | 43.70 | 42.35 | 42.95 | 118,285 | -0.75(-1.72%) |
May 03, 2018 | 44.50 | 44.60 | 43.30 | 43.70 | 149,130 | -1.00(-2.24%) |
May 02, 2018 | 44.20 | 45.00 | 42.45 | 44.70 | 105,956 | +0.60(+1.36%) |
May 01, 2018 | 43.95 | 44.35 | 42.40 | 44.10 | 140,154 | -0.35(-0.79%) |
Apr 30, 2018 | 45.35 | 45.35 | 43.95 | 44.45 | 101,548 | -0.65(-1.44%) |
Apr 27, 2018 | 45.20 | 45.25 | 44.00 | 45.10 | 70,678 | -0.05(-0.11%) |
Apr 26, 2018 | 45.35 | 46.80 | 44.75 | 45.15 | 72,809 | +0.10(+0.22%) |
Apr 25, 2018 | 45.50 | 45.50 | 44.15 | 45.05 | 184,598 | -0.50(-1.10%) |
Apr 24, 2018 | 44.60 | 45.70 | 43.75 | 45.55 | 164,568 | +0.95(+2.13%) |
Apr 23, 2018 | 43.65 | 44.70 | 42.90 | 44.60 | 216,426 | +1.10(+2.53%) |
Apr 20, 2018 | 42.00 | 43.75 | 42.00 | 43.50 | 111,250 | +1.50(+3.57%) |
Apr 19, 2018 | 42.00 | 42.35 | 41.01 | 42.00 | 78,340 | -0.20(-0.47%) |
Apr 18, 2018 | 42.25 | 43.90 | 41.20 | 42.20 | 137,927 | +0.15(+0.36%) |
Apr 17, 2018 | 41.30 | 43.00 | 40.00 | 42.05 | 83,711 | +0.95(+2.31%) |
Apr 16, 2018 | 41.30 | 41.85 | 39.70 | 41.10 | 76,062 | +0.15(+0.37%) |
Apr 13, 2018 | 42.85 | 42.85 | 39.61 | 40.95 | 121,116 | -1.70(-3.99%) |
Apr 12, 2018 | 42.35 | 44.00 | 41.55 | 42.65 | 143,162 | +0.60(+1.43%) |
Apr 11, 2018 | 44.30 | 45.15 | 41.80 | 42.05 | 78,538 | -2.25(-5.08%) |
Apr 10, 2018 | 44.00 | 46.45 | 40.60 | 44.30 | 217,807 | +0.85(+1.96%) |
Apr 09, 2018 | 40.10 | 46.10 | 40.10 | 43.45 | 376,275 | +3.65(+9.17%) |
Apr 06, 2018 | 40.60 | 41.30 | 39.40 | 39.80 | 93,696 | -1.00(-2.45%) |
Apr 05, 2018 | 40.90 | 41.25 | 40.45 | 40.80 | 105,452 | +0.15(+0.37%) |
Apr 04, 2018 | 40.85 | 42.84 | 40.00 | 40.65 | 259,119 | -0.90(-2.17%) |
Apr 03, 2018 | 40.50 | 41.80 | 40.00 | 41.55 | 148,181 | +1.55(+3.87%) |
Apr 02, 2018 | 40.00 | 41.05 | 38.00 | 40.00 | 204,734 | -0.10(-0.25%) |
Mar 29, 2018 | 40.10 | 40.10 | 40.10 | 0 | +1.55(+4.02%) | |
Mar 28, 2018 | 39.65 | 39.90 | 37.60 | 38.55 | 207,191 | -1.20(-3.02%) |
Mar 27, 2018 | 39.95 | 40.90 | 38.55 | 39.75 | 236,214 | -0.10(-0.25%) |
Mar 26, 2018 | 40.30 | 40.33 | 38.75 | 39.85 | 78,385 | +0.15(+0.38%) |
Mar 23, 2018 | 40.85 | 41.45 | 39.55 | 39.70 | 137,725 | -0.65(-1.61%) |
Mar 22, 2018 | 41.25 | 41.73 | 39.80 | 40.35 | 129,456 | -1.50(-3.58%) |
Mar 21, 2018 | 40.55 | 42.65 | 40.55 | 41.85 | 116,743 | +1.30(+3.21%) |
Mar 20, 2018 | 40.20 | 41.55 | 39.80 | 40.55 | 99,935 | +0.35(+0.87%) |
Mar 19, 2018 | 41.50 | 43.90 | 39.49 | 40.20 | 133,882 | -1.30(-3.13%) |
Mar 16, 2018 | 40.40 | 41.80 | 40.15 | 41.50 | 277,921 | +1.15(+2.85%) |
Mar 15, 2018 | 42.60 | 44.65 | 40.00 | 40.35 | 205,486 | -1.95(-4.61%) |
Mar 14, 2018 | 43.60 | 43.60 | 41.70 | 42.30 | 102,785 | -1.00(-2.31%) |
Mar 13, 2018 | 44.90 | 49.70 | 43.20 | 43.30 | 149,429 | -1.60(-3.56%) |
Mar 12, 2018 | 46.90 | 48.30 | 44.85 | 44.90 | 135,796 | -2.10(-4.47%) |
Mar 09, 2018 | 46.45 | 47.60 | 45.65 | 47.00 | 103,950 | +0.80(+1.73%) |
Mar 08, 2018 | 47.65 | 48.55 | 45.71 | 46.20 | 88,957 | -1.30(-2.74%) |
Mar 07, 2018 | 45.15 | 48.25 | 43.45 | 47.50 | 239,064 | +1.80(+3.94%) |
Mar 06, 2018 | 49.00 | 50.45 | 45.25 | 45.70 | 150,026 | -3.30(-6.73%) |
Mar 05, 2018 | 47.45 | 50.10 | 47.00 | 49.00 | 242,779 | +1.25(+2.62%) |
Mar 02, 2018 | 49.75 | 49.75 | 45.70 | 47.75 | 243,522 | -2.05(-4.12%) |
Mar 01, 2018 | 50.95 | 50.95 | 48.30 | 49.80 | 142,469 | -1.15(-2.26%) |
Feb 28, 2018 | 53.35 | 53.80 | 50.80 | 50.95 | 235,112 | -2.40(-4.50%) |
Feb 27, 2018 | 52.85 | 53.75 | 49.71 | 53.35 | 189,805 | +0.70(+1.33%) |
Feb 26, 2018 | 51.05 | 53.12 | 50.05 | 52.65 | 195,323 | +1.90(+3.74%) |
Feb 23, 2018 | 51.00 | 51.45 | 49.85 | 50.75 | 122,276 | +0.15(+0.30%) |
Feb 22, 2018 | 50.75 | 53.85 | 50.45 | 50.60 | 112,162 | -0.40(-0.78%) |
Feb 21, 2018 | 52.15 | 54.65 | 49.18 | 51.00 | 237,365 | -1.10(-2.11%) |
Feb 20, 2018 | 55.95 | 55.95 | 49.20 | 52.10 | 747,520 | -2.60(-4.75%) |
Feb 16, 2018 | 54.70 | 54.70 | 54.70 | 0 | +2.45(+4.69%) | |
Feb 15, 2018 | 48.85 | 52.50 | 48.85 | 52.25 | 329,460 | +3.90(+8.07%) |
Feb 14, 2018 | 41.95 | 48.80 | 41.95 | 48.35 | 349,112 | +6.05(+14.30%) |
Feb 13, 2018 | 41.00 | 42.30 | 40.55 | 42.30 | 51,137 | +1.10(+2.67%) |
Feb 12, 2018 | 41.45 | 42.65 | 40.05 | 41.20 | 78,854 | -0.05(-0.12%) |
Feb 09, 2018 | 39.75 | 41.55 | 39.30 | 41.25 | 176,429 | +1.60(+4.04%) |
Feb 08, 2018 | 39.95 | 39.95 | 38.35 | 39.65 | 80,498 | -0.15(-0.38%) |
Feb 07, 2018 | 39.30 | 39.85 | 38.73 | 39.80 | 61,790 | +0.30(+0.76%) |
Feb 06, 2018 | 37.70 | 39.55 | 37.00 | 39.50 | 122,040 | +0.45(+1.15%) |
Feb 05, 2018 | 39.00 | 39.00 | 38.15 | 39.05 | 36,987 | -0.15(-0.38%) |
Feb 02, 2018 | 39.75 | 39.80 | 38.30 | 39.20 | 98,581 | -1.00(-2.49%) |
Feb 01, 2018 | 40.10 | 40.45 | 38.95 | 40.20 | 160,492 | +0.20(+0.50%) |
Jan 31, 2018 | 40.10 | 41.15 | 39.50 | 40.00 | 109,365 | +0.00(+0.00%) |
Jan 30, 2018 | 37.95 | 40.35 | 37.04 | 40.00 | 121,511 | +1.60(+4.17%) |
Jan 29, 2018 | 39.35 | 41.15 | 37.95 | 38.40 | 123,348 | -1.10(-2.78%) |
Jan 26, 2018 | 40.40 | 42.05 | 39.35 | 39.50 | 287,167 | -0.75(-1.86%) |
Jan 25, 2018 | 41.00 | 41.50 | 40.05 | 40.25 | 40,434 | -0.50(-1.23%) |
Jan 24, 2018 | 40.30 | 40.80 | 39.60 | 40.75 | 140,290 | +0.70(+1.75%) |
Jan 23, 2018 | 39.50 | 41.20 | 39.35 | 40.05 | 236,091 | +0.65(+1.65%) |
Jan 22, 2018 | 38.00 | 39.49 | 37.65 | 39.40 | 124,568 | +1.40(+3.68%) |
Jan 19, 2018 | 37.60 | 38.60 | 37.60 | 38.00 | 164,216 | +0.00(+0.00%) |
Jan 18, 2018 | 37.35 | 38.30 | 36.83 | 38.00 | 110,420 | +0.45(+1.20%) |
Jan 17, 2018 | 37.10 | 38.05 | 36.77 | 37.55 | 152,188 | +0.45(+1.21%) |
Jan 16, 2018 | 36.70 | 37.55 | 36.35 | 37.10 | 188,965 | +0.55(+1.50%) |
Jan 12, 2018 | 36.55 | 36.55 | 36.55 | 0 | -0.80(-2.14%) | |
Jan 11, 2018 | 33.90 | 37.40 | 33.30 | 37.35 | 164,442 | +3.45(+10.18%) |
Jan 10, 2018 | 34.25 | 31.75 | 33.90 | 205,270 | +1.45(+4.47%) | |
Jan 09, 2018 | 32.65 | 32.73 | 31.65 | 32.45 | 99,842 | -0.10(-0.31%) |
Jan 08, 2018 | 33.20 | 33.20 | 31.90 | 32.55 | 152,432 | -1.00(-2.98%) |
Jan 05, 2018 | 34.80 | 35.25 | 33.30 | 33.55 | 76,478 | -1.25(-3.59%) |
Jan 04, 2018 | 34.85 | 35.08 | 34.26 | 34.80 | 84,191 | +0.00(+0.00%) |
Jan 03, 2018 | 34.85 | 35.49 | 34.20 | 34.80 | 119,385 | +0.00(+0.00%) |
Jan 02, 2018 | 35.10 | 35.25 | 34.15 | 34.80 | 177,628 | -0.30(-0.85%) |
Dec 29, 2017 | 35.10 | 35.10 | 35.10 | 0 | +0.65(+1.89%) | |
Dec 28, 2017 | 34.25 | 34.75 | 33.70 | 34.45 | 127,534 | +0.25(+0.73%) |
Dec 27, 2017 | 34.70 | 35.10 | 34.10 | 34.20 | 52,505 | -0.45(-1.30%) |
Dec 26, 2017 | 35.30 | 35.74 | 34.25 | 34.65 | 84,555 | -0.60(-1.70%) |
Dec 22, 2017 | 34.95 | 35.55 | 34.10 | 35.25 | 108,609 | +0.35(+1.00%) |
Dec 21, 2017 | 35.50 | 35.67 | 34.75 | 34.90 | 113,087 | -0.75(-2.10%) |
Dec 20, 2017 | 36.00 | 36.75 | 35.55 | 35.65 | 186,183 | -0.30(-0.83%) |
Dec 19, 2017 | 36.35 | 37.33 | 35.70 | 35.95 | 337,022 | -0.70(-1.91%) |
Dec 18, 2017 | 38.75 | 38.75 | 35.95 | 36.65 | 384,411 | -1.70(-4.43%) |
Dec 15, 2017 | 38.25 | 38.70 | 37.20 | 38.35 | 497,525 | +0.15(+0.39%) |
Dec 14, 2017 | 38.05 | 39.05 | 37.60 | 38.20 | 157,862 | +0.20(+0.53%) |
Dec 13, 2017 | 37.65 | 38.35 | 37.50 | 38.00 | 86,741 | +0.40(+1.06%) |
Dec 12, 2017 | 39.10 | 39.60 | 37.60 | 37.60 | 209,462 | -1.25(-3.22%) |
Dec 11, 2017 | 36.90 | 38.90 | 36.73 | 38.85 | 301,954 | +2.05(+5.57%) |
Dec 08, 2017 | 36.75 | 37.02 | 35.95 | 36.80 | 199,051 | +0.25(+0.68%) |
Dec 07, 2017 | 36.20 | 37.10 | 35.90 | 36.55 | 175,444 | +0.30(+0.83%) |
Dec 06, 2017 | 38.00 | 38.80 | 35.52 | 36.25 | 428,502 | -1.75(-4.61%) |
Dec 05, 2017 | 39.05 | 37.75 | 38.00 | 263,390 | -1.05(-2.69%) | |
Dec 04, 2017 | 39.70 | 39.70 | 39.23 | 39.05 | 534,447 | -0.30(-0.76%) |
Dec 01, 2017 | 36.20 | 39.50 | 36.20 | 39.35 | 437,935 | +2.15(+5.78%) |
Nov 30, 2017 | 34.85 | 37.40 | 33.85 | 37.20 | 430,502 | +2.35(+6.74%) |
Nov 29, 2017 | 33.90 | 35.30 | 33.60 | 34.85 | 247,108 | +1.00(+2.95%) |
Nov 28, 2017 | 34.25 | 34.80 | 33.25 | 33.85 | 206,071 | -0.15(-0.44%) |
Nov 27, 2017 | 36.20 | 36.23 | 33.80 | 34.00 | 229,177 | -2.10(-5.82%) |
Nov 24, 2017 | 35.45 | 36.40 | 35.10 | 36.10 | 120,253 | +0.65(+1.83%) |
Nov 22, 2017 | 33.80 | 35.55 | 33.30 | 35.45 | 231,205 | +1.75(+5.19%) |
Nov 21, 2017 | 32.55 | 34.25 | 32.50 | 33.70 | 203,265 | +0.80(+2.43%) |
Nov 20, 2017 | 31.75 | 33.25 | 31.30 | 32.90 | 454,286 | +1.15(+3.62%) |
Nov 17, 2017 | 29.80 | 32.40 | 29.60 | 31.75 | 171,835 | +2.05(+6.90%) |
Nov 16, 2017 | 27.35 | 30.00 | 27.25 | 29.70 | 521,595 | +3.00(+11.24%) |
Nov 15, 2017 | 24.55 | 27.80 | 24.20 | 26.70 | 189,925 | +1.95(+7.88%) |
Nov 14, 2017 | 25.00 | 25.00 | 23.07 | 24.75 | 146,394 | -0.10(-0.40%) |
Nov 13, 2017 | 22.75 | 24.95 | 22.30 | 24.85 | 672,278 | +2.05(+8.99%) |
Nov 10, 2017 | 22.00 | 22.80 | 21.85 | 22.80 | 61,836 | +0.45(+2.01%) |
Nov 09, 2017 | 21.80 | 22.93 | 21.80 | 22.35 | 59,568 | +0.25(+1.13%) |
Nov 08, 2017 | 22.10 | 22.20 | 21.60 | 22.10 | 62,509 | -0.05(-0.23%) |
Nov 07, 2017 | 22.85 | 22.85 | 21.65 | 22.15 | 85,811 | -0.80(-3.49%) |
Nov 06, 2017 | 23.00 | 23.45 | 22.55 | 22.95 | 98,903 | +0.15(+0.66%) |
Nov 03, 2017 | 23.00 | 23.25 | 22.45 | 22.80 | 247,840 | -0.30(-1.30%) |
Nov 02, 2017 | 23.00 | 23.35 | 22.90 | 23.10 | 48,144 | +0.10(+0.43%) |
Nov 01, 2017 | 23.25 | 23.05 | 22.45 | 23.00 | 222,230 | -0.05(-0.22%) |
Oct 31, 2017 | 23.15 | 23.20 | 22.80 | 23.05 | 45,667 | +0.10(+0.44%) |
Oct 30, 2017 | 22.40 | 23.43 | 22.30 | 22.95 | 76,972 | +0.50(+2.23%) |
Oct 27, 2017 | 21.85 | 22.60 | 21.45 | 22.45 | 85,506 | +0.65(+2.98%) |
Oct 26, 2017 | 22.75 | 22.75 | 21.20 | 21.80 | 99,170 | -0.85(-3.75%) |
Oct 25, 2017 | 23.00 | 23.00 | 22.00 | 22.65 | 59,889 | -0.30(-1.31%) |
Oct 24, 2017 | 23.05 | 23.55 | 22.65 | 22.95 | 191,820 | -0.10(-0.43%) |
Oct 23, 2017 | 23.40 | 23.70 | 22.70 | 23.05 | 245,227 | +0.20(+0.88%) |
Oct 20, 2017 | 22.50 | 23.00 | 22.20 | 22.85 | 85,665 | +0.65(+2.93%) |
Oct 19, 2017 | 22.30 | 22.98 | 21.80 | 22.20 | 39,084 | -0.15(-0.67%) |
Oct 18, 2017 | 22.70 | 23.10 | 21.82 | 22.35 | 43,718 | -0.35(-1.54%) |
Oct 17, 2017 | 22.90 | 24.05 | 22.45 | 22.70 | 35,510 | -0.40(-1.73%) |
Oct 16, 2017 | 23.05 | 24.00 | 22.80 | 23.10 | 52,190 | -0.05(-0.22%) |
Oct 13, 2017 | 23.00 | 23.25 | 22.65 | 23.15 | 82,534 | +0.00(+0.00%) |
Oct 12, 2017 | 23.30 | 23.55 | 22.95 | 23.15 | 84,586 | -0.10(-0.43%) |
Oct 11, 2017 | 22.95 | 23.49 | 22.55 | 23.25 | 94,990 | +0.20(+0.87%) |
Oct 10, 2017 | 24.05 | 24.05 | 22.60 | 23.05 | 30,179 | -0.80(-3.35%) |
Oct 09, 2017 | 24.95 | 25.15 | 23.75 | 23.85 | 66,500 | -1.15(-4.60%) |
Oct 06, 2017 | 24.75 | 24.90 | 23.70 | 25.00 | 145,638 | +0.05(+0.20%) |
Oct 05, 2017 | 23.40 | 25.00 | 23.30 | 24.95 | 126,755 | +1.70(+7.31%) |
Oct 04, 2017 | 22.00 | 23.35 | 22.00 | 23.25 | 125,655 | +1.15(+5.20%) |
Oct 03, 2017 | 22.15 | 22.35 | 21.60 | 22.10 | 91,111 | +0.10(+0.45%) |