Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.77 | 37.71 | 35.77 | 36.62 | 171,110 | +0.69(+1.93%) |
Sep 27, 2018 | 35.87 | 37.46 | 35.23 | 35.92 | 219,637 | +0.00(+0.00%) |
Sep 26, 2018 | 35.53 | 36.47 | 35.28 | 35.92 | 131,061 | +0.30(+0.84%) |
Sep 25, 2018 | 35.77 | 35.77 | 35.48 | 35.62 | 157,020 | -0.10(-0.28%) |
Sep 24, 2018 | 36.52 | 36.52 | 35.62 | 35.72 | 64,229 | -0.94(-2.57%) |
Sep 21, 2018 | 36.42 | 36.96 | 36.10 | 36.67 | 179,575 | +0.25(+0.68%) |
Sep 20, 2018 | 36.47 | 36.67 | 36.22 | 36.42 | 41,792 | +0.05(+0.14%) |
Sep 19, 2018 | 36.22 | 36.67 | 36.17 | 36.37 | 72,829 | +0.20(+0.55%) |
Sep 18, 2018 | 36.82 | 36.82 | 36.12 | 36.17 | 91,732 | -0.60(-1.62%) |
Sep 17, 2018 | 36.91 | 37.09 | 36.45 | 36.77 | 101,872 | -0.05(-0.13%) |
Sep 14, 2018 | 36.27 | 36.91 | 36.17 | 36.82 | 63,486 | +0.45(+1.23%) |
Sep 13, 2018 | 37.66 | 37.76 | 36.27 | 36.37 | 112,562 | -1.04(-2.79%) |
Sep 12, 2018 | 37.51 | 37.66 | 37.11 | 37.41 | 97,362 | -0.15(-0.40%) |
Sep 11, 2018 | 37.21 | 37.66 | 36.87 | 37.56 | 97,506 | +0.30(+0.80%) |
Sep 10, 2018 | 37.26 | 37.51 | 36.74 | 37.26 | 102,449 | +0.30(+0.81%) |
Sep 07, 2018 | 36.52 | 37.36 | 36.52 | 36.96 | 78,098 | +0.30(+0.81%) |
Sep 06, 2018 | 37.81 | 38.06 | 36.49 | 36.67 | 92,515 | -1.09(-2.89%) |
Sep 05, 2018 | 37.21 | 37.91 | 36.87 | 37.76 | 77,997 | +0.55(+1.47%) |
Sep 04, 2018 | 38.25 | 38.75 | 37.06 | 37.21 | 151,682 | -1.04(-2.72%) |
Aug 31, 2018 | 38.25 | 38.25 | 38.25 | 0 | +0.84(+2.25%) | |
Aug 30, 2018 | 37.41 | 37.81 | 36.87 | 37.41 | 85,563 | -0.05(-0.13%) |
Aug 29, 2018 | 37.01 | 37.66 | 36.72 | 37.46 | 98,090 | +0.45(+1.21%) |
Aug 28, 2018 | 37.26 | 37.56 | 36.91 | 37.01 | 39,796 | -0.05(-0.13%) |
Aug 27, 2018 | 37.36 | 37.61 | 36.87 | 37.06 | 70,671 | +0.00(+0.00%) |
Aug 24, 2018 | 36.87 | 37.41 | 36.72 | 37.06 | 129,492 | +0.40(+1.08%) |
Aug 23, 2018 | 37.61 | 37.71 | 36.62 | 36.67 | 71,407 | -0.84(-2.25%) |
Aug 22, 2018 | 37.66 | 38.11 | 37.41 | 37.51 | 145,243 | +0.15(+0.40%) |
Aug 21, 2018 | 36.42 | 37.71 | 36.37 | 37.36 | 175,771 | +1.34(+3.72%) |
Aug 20, 2018 | 35.38 | 36.22 | 35.38 | 36.02 | 62,043 | +0.69(+1.97%) |
Aug 17, 2018 | 34.98 | 35.48 | 34.73 | 35.33 | 187,133 | +0.30(+0.85%) |
Aug 16, 2018 | 35.08 | 35.28 | 34.83 | 35.03 | 76,010 | +0.20(+0.57%) |
Aug 15, 2018 | 35.97 | 36.07 | 34.73 | 34.83 | 77,047 | -1.34(-3.70%) |
Aug 14, 2018 | 35.82 | 36.52 | 35.82 | 36.17 | 95,532 | +0.35(+0.97%) |
Aug 13, 2018 | 36.72 | 36.72 | 35.72 | 35.82 | 115,031 | -0.55(-1.50%) |
Aug 10, 2018 | 35.33 | 36.77 | 35.18 | 36.37 | 171,110 | +0.78(+2.20%) |
Aug 09, 2018 | 35.54 | 35.88 | 35.49 | 35.59 | 211,004 | +0.25(+0.70%) |
Aug 08, 2018 | 36.23 | 36.48 | 35.09 | 35.34 | 124,541 | -0.94(-2.59%) |
Aug 07, 2018 | 36.43 | 36.82 | 36.17 | 36.28 | 109,086 | +0.05(+0.14%) |
Aug 06, 2018 | 35.83 | 36.97 | 35.14 | 36.23 | 166,526 | +0.64(+1.81%) |
Aug 03, 2018 | 33.16 | 35.73 | 32.67 | 35.59 | 242,459 | +3.66(+11.47%) |
Aug 02, 2018 | 31.92 | 32.12 | 31.48 | 31.92 | 59,169 | -0.25(-0.77%) |
Aug 01, 2018 | 32.57 | 32.86 | 31.77 | 32.17 | 58,849 | -0.45(-1.37%) |
Jul 31, 2018 | 31.53 | 32.86 | 31.48 | 32.62 | 66,353 | +1.19(+3.78%) |
Jul 30, 2018 | 31.33 | 31.97 | 31.24 | 31.43 | 94,874 | +0.05(+0.16%) |
Jul 27, 2018 | 31.58 | 31.63 | 30.88 | 31.38 | 67,181 | -0.20(-0.63%) |
Jul 26, 2018 | 31.23 | 31.72 | 31.23 | 31.58 | 62,331 | +0.30(+0.95%) |
Jul 25, 2018 | 31.48 | 31.48 | 30.88 | 31.28 | 53,314 | -0.15(-0.47%) |
Jul 24, 2018 | 31.33 | 31.82 | 31.08 | 31.43 | 61,177 | +0.40(+1.28%) |
Jul 23, 2018 | 31.43 | 31.43 | 30.93 | 31.03 | 55,688 | -0.45(-1.42%) |
Jul 20, 2018 | 31.33 | 31.68 | 31.13 | 31.48 | 106,336 | +0.00(+0.00%) |
Jul 19, 2018 | 30.59 | 31.82 | 30.59 | 31.48 | 109,240 | +0.69(+2.25%) |
Jul 18, 2018 | 30.34 | 30.93 | 30.09 | 30.78 | 84,358 | +0.25(+0.81%) |
Jul 17, 2018 | 30.78 | 31.13 | 30.39 | 30.54 | 76,729 | -0.35(-1.12%) |
Jul 16, 2018 | 31.38 | 31.43 | 30.73 | 30.88 | 57,535 | -0.49(-1.58%) |
Jul 13, 2018 | 31.18 | 31.77 | 31.18 | 31.38 | 49,198 | +0.25(+0.80%) |
Jul 12, 2018 | 31.72 | 31.82 | 30.93 | 31.13 | 81,169 | -0.50(-1.57%) |
Jul 11, 2018 | 31.92 | 31.92 | 31.38 | 31.63 | 70,289 | -0.40(-1.24%) |
Jul 10, 2018 | 32.22 | 32.27 | 31.87 | 32.02 | 54,462 | -0.10(-0.31%) |
Jul 09, 2018 | 32.32 | 32.47 | 32.12 | 32.12 | 44,318 | -0.10(-0.31%) |
Jul 06, 2018 | 32.12 | 32.32 | 31.97 | 32.22 | 50,948 | +0.00(+0.00%) |
Jul 05, 2018 | 31.77 | 32.22 | 31.58 | 32.22 | 60,816 | +0.50(+1.56%) |
Jul 03, 2018 | 31.72 | 31.72 | 31.72 | 0 | +0.64(+2.07%) | |
Jul 02, 2018 | 30.73 | 31.28 | 30.73 | 31.08 | 68,827 | +0.05(+0.16%) |
Jun 29, 2018 | 32.12 | 31.01 | 31.03 | 82,171 | -0.74(-2.34%) | |
Jun 28, 2018 | 32.27 | 32.52 | 31.68 | 31.77 | 106,857 | -0.50(-1.53%) |
Jun 27, 2018 | 32.47 | 32.57 | 32.22 | 32.27 | 104,147 | -0.20(-0.61%) |
Jun 26, 2018 | 32.32 | 32.86 | 32.12 | 32.47 | 68,073 | +0.15(+0.46%) |
Jun 25, 2018 | 32.32 | 32.42 | 31.72 | 32.32 | 137,364 | -0.20(-0.61%) |
Jun 22, 2018 | 32.12 | 32.57 | 31.92 | 32.52 | 163,414 | +0.59(+1.86%) |
Jun 21, 2018 | 32.12 | 32.22 | 31.63 | 31.92 | 104,814 | -0.20(-0.62%) |
Jun 20, 2018 | 32.07 | 32.32 | 31.77 | 32.12 | 88,563 | +0.25(+0.78%) |
Jun 19, 2018 | 32.27 | 32.27 | 31.68 | 31.87 | 63,984 | -0.69(-2.13%) |
Jun 18, 2018 | 32.22 | 32.67 | 32.12 | 32.57 | 62,447 | +0.20(+0.61%) |
Jun 15, 2018 | 33.16 | 32.32 | 32.37 | 119,590 | -0.79(-2.39%) | |
Jun 14, 2018 | 33.11 | 33.41 | 32.94 | 33.16 | 115,730 | +0.05(+0.15%) |
Jun 13, 2018 | 32.76 | 33.26 | 32.57 | 33.11 | 98,229 | +0.35(+1.06%) |
Jun 12, 2018 | 32.86 | 33.11 | 32.37 | 32.76 | 83,060 | -0.20(-0.60%) |
Jun 11, 2018 | 31.82 | 33.11 | 31.82 | 32.96 | 178,222 | +1.19(+3.74%) |
Jun 08, 2018 | 31.87 | 32.17 | 31.63 | 31.77 | 59,402 | -0.10(-0.31%) |
Jun 07, 2018 | 32.07 | 32.32 | 31.63 | 31.87 | 62,318 | -0.10(-0.31%) |
Jun 06, 2018 | 32.07 | 31.97 | 57,848 | +0.25(+0.78%) | ||
Jun 05, 2018 | 31.68 | 31.92 | 31.58 | 31.72 | 40,036 | +0.00(+0.00%) |
Jun 04, 2018 | 31.72 | 31.92 | 31.60 | 31.72 | 84,283 | +0.15(+0.47%) |
Jun 01, 2018 | 31.23 | 31.72 | 31.23 | 31.58 | 85,128 | +0.50(+1.59%) |
May 31, 2018 | 31.33 | 31.48 | 30.83 | 31.08 | 74,111 | -0.25(-0.79%) |
May 30, 2018 | 31.13 | 31.72 | 31.13 | 31.33 | 62,418 | +0.25(+0.80%) |
May 29, 2018 | 30.88 | 31.28 | 30.73 | 31.08 | 66,467 | +0.00(+0.00%) |
May 25, 2018 | 31.08 | 31.08 | 31.08 | 0 | -0.30(-0.95%) | |
May 24, 2018 | 31.53 | 31.58 | 31.34 | 31.38 | 40,132 | -0.15(-0.47%) |
May 23, 2018 | 31.58 | 31.87 | 31.43 | 31.53 | 57,672 | -0.10(-0.31%) |
May 22, 2018 | 32.17 | 32.17 | 31.58 | 31.63 | 94,555 | -0.40(-1.24%) |
May 21, 2018 | 31.43 | 32.07 | 31.18 | 32.02 | 62,862 | +0.89(+2.86%) |
May 18, 2018 | 31.08 | 31.48 | 30.83 | 31.13 | 70,964 | +0.25(+0.80%) |
May 17, 2018 | 30.78 | 31.08 | 30.73 | 30.88 | 91,403 | +0.15(+0.48%) |
May 16, 2018 | 30.54 | 31.03 | 30.44 | 30.73 | 83,995 | +0.35(+1.14%) |
May 15, 2018 | 30.09 | 30.49 | 29.89 | 30.39 | 90,198 | +0.25(+0.82%) |
May 14, 2018 | 30.64 | 30.73 | 30.09 | 30.14 | 81,226 | -0.39(-1.26%) |
May 11, 2018 | 30.68 | 30.97 | 30.28 | 30.53 | 87,334 | -0.10(-0.32%) |
May 10, 2018 | 30.82 | 31.12 | 30.43 | 30.63 | 114,126 | -0.05(-0.16%) |
May 09, 2018 | 31.07 | 31.27 | 30.18 | 30.68 | 159,495 | -0.40(-1.27%) |
May 08, 2018 | 30.68 | 31.22 | 30.38 | 31.07 | 156,445 | +0.40(+1.29%) |
May 07, 2018 | 31.56 | 32.01 | 30.58 | 30.68 | 100,978 | -0.79(-2.51%) |
May 04, 2018 | 30.77 | 32.35 | 30.08 | 31.47 | 218,872 | +2.12(+7.24%) |
May 03, 2018 | 29.89 | 30.43 | 29.29 | 29.34 | 154,114 | -0.54(-1.82%) |
May 02, 2018 | 29.39 | 30.08 | 29.39 | 29.89 | 85,459 | +0.44(+1.51%) |
May 01, 2018 | 29.64 | 29.64 | 28.70 | 29.44 | 98,975 | -0.20(-0.67%) |
Apr 30, 2018 | 30.23 | 30.48 | 29.64 | 29.64 | 97,416 | -0.49(-1.64%) |
Apr 27, 2018 | 30.82 | 30.92 | 29.93 | 30.13 | 210,610 | -0.59(-1.93%) |
Apr 26, 2018 | 31.27 | 31.32 | 30.48 | 30.72 | 119,811 | -0.64(-2.05%) |
Apr 25, 2018 | 31.27 | 31.56 | 30.97 | 31.37 | 91,463 | +0.10(+0.32%) |
Apr 24, 2018 | 32.01 | 32.01 | 31.02 | 31.27 | 79,867 | -0.49(-1.56%) |
Apr 23, 2018 | 32.21 | 32.60 | 31.66 | 31.76 | 58,735 | -0.40(-1.23%) |
Apr 20, 2018 | 32.16 | 32.35 | 31.86 | 32.16 | 108,193 | -0.05(-0.15%) |
Apr 19, 2018 | 32.65 | 32.88 | 32.01 | 32.21 | 92,326 | -0.59(-1.81%) |
Apr 18, 2018 | 32.45 | 33.29 | 32.45 | 32.80 | 117,677 | +0.59(+1.84%) |
Apr 17, 2018 | 32.21 | 32.55 | 32.01 | 32.21 | 91,928 | +0.30(+0.93%) |
Apr 16, 2018 | 31.32 | 32.01 | 31.32 | 31.91 | 257,809 | +0.69(+2.22%) |
Apr 13, 2018 | 31.56 | 31.86 | 31.12 | 31.22 | 54,326 | -0.30(-0.94%) |
Apr 12, 2018 | 31.37 | 31.71 | 31.07 | 31.52 | 67,576 | +0.35(+1.11%) |
Apr 11, 2018 | 31.56 | 31.71 | 31.02 | 31.17 | 95,120 | -0.64(-2.02%) |
Apr 10, 2018 | 31.81 | 32.16 | 31.66 | 31.81 | 71,990 | +0.25(+0.78%) |
Apr 09, 2018 | 32.11 | 32.21 | 31.56 | 31.56 | 52,148 | -0.35(-1.08%) |
Apr 06, 2018 | 32.60 | 32.90 | 31.61 | 31.91 | 117,394 | -0.99(-3.00%) |
Apr 05, 2018 | 33.24 | 33.39 | 32.70 | 32.90 | 73,410 | -0.05(-0.15%) |
Apr 04, 2018 | 32.55 | 33.00 | 32.26 | 32.95 | 74,823 | -0.10(-0.30%) |
Apr 03, 2018 | 33.05 | 33.29 | 32.50 | 33.05 | 229,711 | +0.20(+0.60%) |
Apr 02, 2018 | 32.95 | 33.19 | 32.35 | 32.85 | 195,549 | -0.20(-0.60%) |
Mar 29, 2018 | 33.05 | 33.05 | 33.05 | 0 | +0.15(+0.45%) | |
Mar 28, 2018 | 32.75 | 33.09 | 32.45 | 32.90 | 125,800 | +0.20(+0.60%) |
Mar 27, 2018 | 32.95 | 33.98 | 32.43 | 32.70 | 146,557 | +0.00(+0.00%) |
Mar 26, 2018 | 32.21 | 33.00 | 31.92 | 32.70 | 117,512 | +1.04(+3.28%) |
Mar 23, 2018 | 32.40 | 32.85 | 31.61 | 31.66 | 191,824 | -0.94(-2.88%) |
Mar 22, 2018 | 32.95 | 33.34 | 32.55 | 32.60 | 157,541 | -0.69(-2.08%) |
Mar 21, 2018 | 33.15 | 33.79 | 32.95 | 33.29 | 77,222 | +0.05(+0.15%) |
Mar 20, 2018 | 33.44 | 33.59 | 32.90 | 33.24 | 78,665 | -0.15(-0.44%) |
Mar 19, 2018 | 33.54 | 33.69 | 32.85 | 33.39 | 114,638 | -0.15(-0.44%) |
Mar 16, 2018 | 33.10 | 34.28 | 33.10 | 33.54 | 171,323 | +0.44(+1.34%) |
Mar 15, 2018 | 32.70 | 33.34 | 32.65 | 33.10 | 394,122 | +0.44(+1.36%) |
Mar 14, 2018 | 33.19 | 33.19 | 32.45 | 32.65 | 136,800 | -0.30(-0.90%) |
Mar 13, 2018 | 33.29 | 34.23 | 32.92 | 32.95 | 235,100 | -0.20(-0.60%) |
Mar 12, 2018 | 32.26 | 33.34 | 32.16 | 33.15 | 189,322 | +0.84(+2.60%) |
Mar 09, 2018 | 31.27 | 32.35 | 31.02 | 32.31 | 93,785 | +1.28(+4.14%) |
Mar 08, 2018 | 31.47 | 31.47 | 30.58 | 31.02 | 111,174 | -0.25(-0.79%) |
Mar 07, 2018 | 31.47 | 30.63 | 31.27 | 93,559 | +0.35(+1.12%) | |
Mar 06, 2018 | 30.38 | 31.17 | 30.13 | 30.92 | 107,175 | +0.84(+2.79%) |
Mar 05, 2018 | 30.58 | 29.69 | 30.08 | 144,510 | -0.30(-0.98%) | |
Mar 02, 2018 | 27.66 | 30.53 | 27.17 | 30.38 | 188,810 | +2.47(+8.85%) |
Mar 01, 2018 | 27.86 | 28.45 | 27.66 | 27.91 | 93,716 | -0.05(-0.18%) |
Feb 28, 2018 | 28.30 | 28.75 | 27.86 | 27.96 | 155,583 | -0.35(-1.22%) |
Feb 27, 2018 | 28.85 | 29.14 | 28.16 | 28.30 | 77,022 | -0.59(-2.05%) |
Feb 26, 2018 | 29.05 | 29.49 | 28.50 | 28.90 | 134,851 | -0.05(-0.17%) |
Feb 23, 2018 | 28.90 | 29.44 | 28.55 | 28.95 | 59,905 | +0.30(+1.03%) |
Feb 22, 2018 | 28.65 | 85,036 | +0.30(+1.05%) | |||
Feb 21, 2018 | 28.06 | 28.90 | 27.96 | 28.35 | 94,164 | +0.30(+1.06%) |
Feb 20, 2018 | 28.60 | 29.05 | 27.96 | 28.06 | 91,453 | -0.69(-2.41%) |
Feb 16, 2018 | 28.75 | 28.75 | 28.75 | 0 | -0.34(-1.15%) | |
Feb 15, 2018 | 29.38 | 29.43 | 28.84 | 29.08 | 62,049 | +0.05(+0.17%) |
Feb 14, 2018 | 28.59 | 29.23 | 28.25 | 29.04 | 125,311 | +0.15(+0.51%) |
Feb 13, 2018 | 28.59 | 29.18 | 28.39 | 28.89 | 98,257 | +0.05(+0.17%) |
Feb 12, 2018 | 28.94 | 28.99 | 28.25 | 28.84 | 86,970 | +0.00(+0.00%) |
Feb 09, 2018 | 28.59 | 29.04 | 27.90 | 28.84 | 135,260 | +0.54(+1.92%) |
Feb 08, 2018 | 28.74 | 29.38 | 28.25 | 28.30 | 116,135 | -0.54(-1.88%) |
Feb 07, 2018 | 29.04 | 29.28 | 28.59 | 28.84 | 98,681 | -0.20(-0.68%) |
Feb 06, 2018 | 28.44 | 29.53 | 28.15 | 29.04 | 142,547 | -0.39(-1.34%) |
Feb 05, 2018 | 29.73 | 29.73 | 29.18 | 29.43 | 70,439 | -0.64(-2.13%) |
Feb 02, 2018 | 30.91 | 31.01 | 30.07 | 30.07 | 86,447 | -1.08(-3.48%) |
Feb 01, 2018 | 31.55 | 31.65 | 30.81 | 31.16 | 72,572 | -0.54(-1.71%) |
Jan 31, 2018 | 32.49 | 32.88 | 31.65 | 31.70 | 86,701 | -0.59(-1.83%) |
Jan 30, 2018 | 31.94 | 32.54 | 31.94 | 32.29 | 48,945 | +0.00(+0.00%) |
Jan 29, 2018 | 31.89 | 32.78 | 31.89 | 32.29 | 60,278 | +0.10(+0.31%) |
Jan 26, 2018 | 32.49 | 32.56 | 31.99 | 32.19 | 105,904 | -0.25(-0.76%) |
Jan 25, 2018 | 32.54 | 32.54 | 32.04 | 32.44 | 44,660 | +0.05(+0.15%) |
Jan 24, 2018 | 32.83 | 32.98 | 32.29 | 32.39 | 52,057 | -0.39(-1.20%) |
Jan 23, 2018 | 32.58 | 33.03 | 32.39 | 32.78 | 47,187 | -0.05(-0.15%) |
Jan 22, 2018 | 33.27 | 33.27 | 32.58 | 32.83 | 45,132 | -0.54(-1.62%) |
Jan 19, 2018 | 32.63 | 33.52 | 32.54 | 33.37 | 69,663 | +0.59(+1.80%) |
Jan 18, 2018 | 33.08 | 33.08 | 32.29 | 32.78 | 63,560 | -0.30(-0.89%) |
Jan 17, 2018 | 33.08 | 33.27 | 32.15 | 33.08 | 98,702 | +0.35(+1.05%) |
Jan 16, 2018 | 33.37 | 34.26 | 32.63 | 32.73 | 66,869 | -0.39(-1.19%) |
Jan 12, 2018 | 33.13 | 33.13 | 33.13 | 0 | -0.10(-0.30%) | |
Jan 11, 2018 | 32.29 | 33.77 | 32.29 | 33.23 | 70,764 | +0.89(+2.74%) |
Jan 10, 2018 | 32.83 | 32.34 | 101,540 | +0.15(+0.46%) | ||
Jan 09, 2018 | 32.88 | 32.93 | 32.14 | 32.19 | 51,294 | -0.69(-2.10%) |
Jan 08, 2018 | 32.24 | 33.03 | 31.99 | 32.88 | 75,504 | +0.64(+1.99%) |
Jan 05, 2018 | 32.83 | 32.83 | 32.19 | 32.24 | 74,331 | -0.49(-1.51%) |
Jan 04, 2018 | 32.98 | 33.08 | 32.63 | 32.73 | 58,065 | -0.05(-0.15%) |
Jan 03, 2018 | 33.18 | 33.32 | 32.73 | 32.78 | 43,770 | -0.54(-1.63%) |
Jan 02, 2018 | 32.78 | 33.52 | 32.78 | 33.32 | 93,440 | +0.69(+2.11%) |
Dec 29, 2017 | 32.63 | 32.63 | 32.63 | 0 | -0.74(-2.22%) | |
Dec 28, 2017 | 33.52 | 33.52 | 33.08 | 33.37 | 51,836 | -0.15(-0.44%) |
Dec 27, 2017 | 32.14 | 33.97 | 32.12 | 33.52 | 307,632 | +1.43(+4.45%) |
Dec 26, 2017 | 32.78 | 33.00 | 31.97 | 32.09 | 249,984 | -0.69(-2.11%) |
Dec 22, 2017 | 33.27 | 33.27 | 32.68 | 32.78 | 59,706 | -0.49(-1.48%) |
Dec 21, 2017 | 33.37 | 34.01 | 33.13 | 33.27 | 79,388 | +0.05(+0.15%) |
Dec 20, 2017 | 33.62 | 33.82 | 33.13 | 33.23 | 72,777 | -0.15(-0.44%) |
Dec 19, 2017 | 33.82 | 34.11 | 33.32 | 33.37 | 47,783 | -0.44(-1.31%) |
Dec 18, 2017 | 34.11 | 34.51 | 33.62 | 33.82 | 62,454 | +0.10(+0.29%) |
Dec 15, 2017 | 33.08 | 34.06 | 33.08 | 33.72 | 172,865 | +0.84(+2.55%) |
Dec 14, 2017 | 33.47 | 33.62 | 32.73 | 32.88 | 51,077 | -0.59(-1.77%) |
Dec 13, 2017 | 33.32 | 34.21 | 33.27 | 33.47 | 70,070 | +0.15(+0.44%) |
Dec 12, 2017 | 33.37 | 33.72 | 33.32 | 33.32 | 80,284 | -0.05(-0.15%) |
Dec 11, 2017 | 33.42 | 34.11 | 33.08 | 33.37 | 55,481 | +0.10(+0.30%) |
Dec 08, 2017 | 33.77 | 33.77 | 33.13 | 33.27 | 43,810 | +0.00(+0.00%) |
Dec 07, 2017 | 33.47 | 34.26 | 33.37 | 62,102 | +0.00(+0.00%) | |
Dec 06, 2017 | 33.42 | 33.87 | 33.37 | 33.42 | 81,843 | +0.00(+0.00%) |
Dec 05, 2017 | 34.11 | 34.11 | 33.42 | 33.42 | 76,939 | -0.64(-1.88%) |
Dec 04, 2017 | 34.41 | 34.41 | 33.97 | 34.06 | 108,611 | +0.05(+0.14%) |
Dec 01, 2017 | 34.16 | 34.16 | 33.27 | 34.01 | 89,733 | -0.10(-0.29%) |
Nov 30, 2017 | 34.06 | 34.31 | 33.37 | 34.11 | 126,303 | +0.15(+0.44%) |
Nov 29, 2017 | 33.37 | 34.31 | 33.32 | 33.97 | 115,021 | +0.64(+1.92%) |
Nov 28, 2017 | 33.03 | 33.37 | 32.78 | 33.32 | 254,542 | +0.35(+1.05%) |
Nov 27, 2017 | 33.13 | 33.42 | 32.88 | 32.98 | 74,638 | -0.15(-0.45%) |
Nov 24, 2017 | 33.18 | 33.47 | 33.03 | 33.13 | 25,533 | -0.05(-0.15%) |
Nov 22, 2017 | 32.39 | 33.42 | 32.39 | 33.18 | 82,345 | +0.79(+2.44%) |
Nov 21, 2017 | 31.89 | 32.49 | 31.75 | 32.39 | 134,187 | +0.10(+0.31%) |
Nov 20, 2017 | 31.99 | 32.34 | 31.80 | 32.29 | 120,120 | +0.25(+0.77%) |
Nov 17, 2017 | 31.70 | 32.39 | 31.60 | 32.04 | 99,373 | +0.05(+0.15%) |
Nov 16, 2017 | 31.89 | 32.04 | 31.85 | 31.99 | 100,626 | +0.20(+0.62%) |
Nov 15, 2017 | 31.80 | 32.04 | 31.45 | 31.80 | 111,252 | -0.20(-0.62%) |
Nov 14, 2017 | 32.04 | 32.29 | 31.30 | 31.99 | 189,098 | -0.89(-2.70%) |
Nov 13, 2017 | 33.47 | 33.87 | 32.81 | 32.88 | 146,909 | -0.94(-2.77%) |
Nov 10, 2017 | 33.82 | 34.01 | 33.32 | 33.82 | 61,829 | -0.09(-0.26%) |
Nov 09, 2017 | 33.66 | 34.30 | 32.97 | 33.91 | 111,436 | -0.15(-0.43%) |
Nov 08, 2017 | 33.17 | 34.64 | 32.90 | 34.05 | 135,965 | +0.49(+1.47%) |
Nov 07, 2017 | 33.27 | 33.61 | 32.38 | 33.56 | 117,826 | +0.34(+1.04%) |
Nov 06, 2017 | 32.58 | 33.32 | 32.23 | 33.22 | 78,970 | +1.08(+3.37%) |
Nov 03, 2017 | 34.55 | 35.23 | 32.01 | 32.13 | 129,175 | -3.49(-9.81%) |
Nov 02, 2017 | 34.55 | 35.92 | 34.23 | 35.63 | 116,375 | +1.03(+2.99%) |
Nov 01, 2017 | 34.84 | 35.33 | 33.96 | 34.59 | 100,162 | +0.15(+0.43%) |
Oct 31, 2017 | 33.76 | 34.84 | 33.64 | 34.45 | 93,189 | +0.84(+2.49%) |
Oct 30, 2017 | 34.30 | 34.50 | 33.46 | 33.61 | 50,482 | -0.94(-2.71%) |
Oct 27, 2017 | 34.10 | 34.64 | 33.76 | 34.55 | 33,309 | +0.54(+1.59%) |
Oct 26, 2017 | 34.15 | 34.40 | 33.96 | 34.00 | 28,101 | -0.10(-0.29%) |
Oct 25, 2017 | 34.05 | 34.30 | 33.71 | 34.10 | 35,759 | -0.10(-0.29%) |
Oct 24, 2017 | 34.10 | 34.35 | 33.86 | 34.20 | 28,570 | +0.34(+1.02%) |
Oct 23, 2017 | 34.25 | 34.35 | 33.76 | 33.86 | 43,465 | -0.44(-1.29%) |
Oct 20, 2017 | 34.30 | 34.45 | 34.18 | 34.30 | 43,513 | +0.30(+0.87%) |
Oct 19, 2017 | 34.20 | 34.40 | 33.56 | 34.00 | 61,481 | -0.30(-0.86%) |
Oct 18, 2017 | 33.96 | 34.55 | 33.76 | 34.30 | 79,424 | +0.44(+1.31%) |
Oct 17, 2017 | 33.91 | 34.15 | 33.46 | 33.86 | 54,001 | -0.20(-0.58%) |
Oct 16, 2017 | 34.30 | 34.45 | 33.66 | 34.05 | 71,170 | +0.00(+0.00%) |
Oct 13, 2017 | 34.25 | 34.45 | 33.96 | 34.05 | 32,588 | +0.10(+0.29%) |
Oct 12, 2017 | 34.05 | 34.45 | 33.86 | 33.96 | 53,783 | -0.10(-0.29%) |
Oct 11, 2017 | 33.41 | 34.25 | 33.32 | 34.05 | 107,674 | +0.79(+2.37%) |
Oct 10, 2017 | 33.61 | 33.76 | 33.12 | 33.27 | 50,681 | -0.20(-0.59%) |
Oct 09, 2017 | 33.66 | 33.96 | 33.32 | 33.46 | 31,154 | -0.30(-0.87%) |
Oct 06, 2017 | 33.76 | 33.96 | 33.32 | 33.76 | 61,494 | -0.30(-0.87%) |
Oct 05, 2017 | 33.71 | 34.30 | 33.22 | 34.05 | 88,086 | +0.54(+1.62%) |
Oct 04, 2017 | 33.56 | 33.91 | 33.22 | 33.51 | 47,758 | -0.05(-0.15%) |
Oct 03, 2017 | 33.96 | 34.00 | 33.32 | 33.56 | 74,215 | -0.34(-1.02%) |