Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 50.26 | 51.78 | 48.65 | 49.65 | 2,674,757 | -0.16(-0.32%) |
Jul 30, 2018 | 55.44 | 55.83 | 48.20 | 49.81 | 4,257,105 | -5.30(-9.62%) |
Jul 27, 2018 | 58.57 | 58.59 | 54.50 | 55.11 | 1,556,200 | -2.68(-4.64%) |
Jul 26, 2018 | 56.60 | 58.30 | 56.01 | 57.79 | 1,288,590 | +0.41(+0.71%) |
Jul 25, 2018 | 55.15 | 58.00 | 55.00 | 57.38 | 1,005,795 | +2.26(+4.10%) |
Jul 24, 2018 | 57.73 | 57.82 | 54.31 | 55.12 | 1,604,301 | -2.03(-3.55%) |
Jul 23, 2018 | 57.55 | 54.82 | 57.15 | 888,593 | +0.82(+1.46%) | |
Jul 20, 2018 | 56.27 | 57.35 | 56.18 | 56.33 | 1,215,037 | +0.35(+0.63%) |
Jul 19, 2018 | 56.25 | 56.71 | 55.65 | 55.98 | 771,350 | -0.37(-0.66%) |
Jul 18, 2018 | 55.50 | 56.82 | 55.42 | 56.35 | 1,237,330 | +0.52(+0.93%) |
Jul 17, 2018 | 53.65 | 55.84 | 53.50 | 55.83 | 1,345,351 | +1.76(+3.26%) |
Jul 16, 2018 | 53.98 | 54.48 | 53.19 | 54.07 | 1,099,062 | -0.08(-0.15%) |
Jul 13, 2018 | 54.81 | 55.36 | 53.52 | 54.15 | 1,167,585 | -0.51(-0.93%) |
Jul 12, 2018 | 51.52 | 55.18 | 51.28 | 54.66 | 2,964,604 | +3.50(+6.84%) |
Jul 11, 2018 | 50.01 | 51.60 | 50.00 | 51.16 | 1,661,648 | +0.23(+0.45%) |
Jul 10, 2018 | 52.35 | 52.52 | 50.83 | 50.93 | 1,258,105 | -0.93(-1.79%) |
Jul 09, 2018 | 53.00 | 53.44 | 49.87 | 51.86 | 2,226,211 | -0.71(-1.35%) |
Jul 06, 2018 | 51.21 | 52.66 | 51.16 | 52.57 | 1,242,155 | +0.98(+1.90%) |
Jul 05, 2018 | 51.11 | 51.93 | 50.86 | 51.59 | 1,897,731 | +0.77(+1.52%) |
Jul 03, 2018 | 50.82 | 50.82 | 50.82 | 0 | -0.60(-1.17%) | |
Jul 02, 2018 | 49.90 | 51.43 | 49.07 | 51.42 | 1,143,409 | +1.05(+2.08%) |
Jun 29, 2018 | 50.62 | 51.03 | 49.79 | 50.37 | 1,393,436 | -0.01(-0.02%) |
Jun 28, 2018 | 48.03 | 51.22 | 47.21 | 50.38 | 2,323,969 | +2.07(+4.28%) |
Jun 27, 2018 | 50.78 | 51.72 | 48.18 | 48.31 | 2,791,441 | -1.26(-2.54%) |
Jun 26, 2018 | 49.52 | 50.64 | 49.05 | 49.57 | 2,171,249 | +0.55(+1.12%) |
Jun 25, 2018 | 51.08 | 51.09 | 48.31 | 49.02 | 3,270,825 | -2.87(-5.53%) |
Jun 22, 2018 | 52.64 | 53.22 | 50.22 | 51.89 | 7,858,168 | -1.33(-2.50%) |
Jun 21, 2018 | 53.81 | 54.78 | 52.78 | 53.22 | 2,280,802 | -0.47(-0.88%) |
Jun 20, 2018 | 53.19 | 55.10 | 52.68 | 53.69 | 2,342,319 | +0.76(+1.44%) |
Jun 19, 2018 | 54.03 | 54.63 | 50.66 | 52.93 | 3,720,457 | -2.07(-3.76%) |
Jun 18, 2018 | 54.29 | 55.03 | 53.17 | 55.00 | 3,573,722 | +0.52(+0.95%) |
Jun 15, 2018 | 54.59 | 52.81 | 54.48 | 5,151,480 | +1.67(+3.16%) | |
Jun 14, 2018 | 52.67 | 53.90 | 52.50 | 52.81 | 2,638,365 | +0.22(+0.42%) |
Jun 13, 2018 | 53.24 | 53.95 | 52.12 | 52.59 | 3,436,876 | -0.35(-0.66%) |
Jun 12, 2018 | 51.60 | 53.80 | 51.52 | 52.94 | 3,610,157 | +1.33(+2.58%) |
Jun 11, 2018 | 50.83 | 51.82 | 49.53 | 51.61 | 4,018,349 | +0.33(+0.64%) |
Jun 08, 2018 | 50.93 | 52.39 | 49.12 | 51.28 | 4,016,845 | +0.40(+0.79%) |
Jun 07, 2018 | 57.45 | 61.00 | 50.14 | 50.88 | 8,979,612 | -3.26(-6.02%) |
Jun 06, 2018 | 55.00 | 55.37 | 52.52 | 54.14 | 4,950,130 | -0.44(-0.81%) |
Jun 05, 2018 | 55.98 | 57.24 | 54.40 | 54.58 | 4,695,384 | -2.78(-4.85%) |
Jun 04, 2018 | 58.03 | 58.56 | 56.32 | 57.36 | 2,953,417 | +0.01(+0.02%) |
Jun 01, 2018 | 56.52 | 57.95 | 56.37 | 57.35 | 6,676,185 | +1.14(+2.03%) |
May 31, 2018 | 55.40 | 56.92 | 55.40 | 56.21 | 1,922,005 | +0.85(+1.54%) |
May 30, 2018 | 54.42 | 55.48 | 53.55 | 55.36 | 2,274,924 | +1.70(+3.17%) |
May 29, 2018 | 52.12 | 54.99 | 52.00 | 53.66 | 2,957,207 | +1.78(+3.43%) |
May 25, 2018 | 51.88 | 51.88 | 51.88 | 0 | +1.20(+2.37%) | |
May 24, 2018 | 49.54 | 51.04 | 49.26 | 50.68 | 1,221,016 | +1.16(+2.34%) |
May 23, 2018 | 48.46 | 49.69 | 48.12 | 49.52 | 1,162,363 | +1.01(+2.08%) |
May 22, 2018 | 50.59 | 50.72 | 48.14 | 48.51 | 1,391,755 | -2.03(-4.02%) |
May 21, 2018 | 50.12 | 50.86 | 49.89 | 50.54 | 1,128,326 | +0.82(+1.65%) |
May 18, 2018 | 49.41 | 50.14 | 49.33 | 49.72 | 747,607 | +0.49(+1.00%) |
May 17, 2018 | 48.90 | 49.82 | 48.69 | 49.23 | 1,236,622 | +0.24(+0.49%) |
May 16, 2018 | 48.51 | 49.72 | 48.00 | 48.99 | 1,493,125 | +0.47(+0.97%) |
May 15, 2018 | 47.85 | 49.09 | 47.13 | 48.52 | 2,137,535 | +0.37(+0.77%) |
May 14, 2018 | 50.62 | 50.80 | 47.64 | 48.15 | 2,524,891 | -2.35(-4.65%) |
May 11, 2018 | 50.22 | 51.00 | 49.56 | 50.50 | 1,456,098 | +0.10(+0.20%) |
May 10, 2018 | 49.76 | 50.83 | 48.88 | 50.40 | 1,812,292 | +1.12(+2.27%) |
May 09, 2018 | 48.00 | 49.57 | 47.61 | 49.28 | 2,014,879 | +1.53(+3.20%) |
May 08, 2018 | 47.46 | 47.90 | 46.81 | 47.75 | 1,376,480 | +0.70(+1.49%) |
May 07, 2018 | 46.04 | 47.90 | 46.00 | 47.05 | 2,004,182 | +1.29(+2.82%) |
May 04, 2018 | 45.55 | 46.37 | 44.91 | 45.76 | 1,433,034 | +0.22(+0.48%) |
May 03, 2018 | 44.50 | 45.64 | 44.00 | 45.54 | 1,291,724 | +0.96(+2.15%) |
May 02, 2018 | 43.55 | 44.99 | 43.55 | 44.58 | 1,319,978 | +1.14(+2.62%) |
May 01, 2018 | 42.80 | 43.49 | 42.64 | 43.44 | 678,937 | +0.63(+1.47%) |
Apr 30, 2018 | 42.04 | 43.30 | 42.01 | 42.81 | 989,167 | +1.07(+2.56%) |
Apr 27, 2018 | 43.00 | 43.70 | 41.42 | 41.74 | 1,456,653 | -1.04(-2.43%) |
Apr 26, 2018 | 42.54 | 43.69 | 42.00 | 42.78 | 967,730 | +0.78(+1.86%) |
Apr 25, 2018 | 42.00 | 42.28 | 40.30 | 42.00 | 1,289,568 | +0.04(+0.10%) |
Apr 24, 2018 | 43.85 | 44.13 | 41.26 | 41.96 | 2,321,693 | -1.36(-3.14%) |
Apr 23, 2018 | 43.72 | 44.30 | 42.66 | 43.32 | 3,034,077 | +1.35(+3.22%) |
Apr 20, 2018 | 41.00 | 42.51 | 40.82 | 41.97 | 2,109,615 | +0.89(+2.17%) |
Apr 19, 2018 | 41.60 | 41.77 | 40.68 | 41.08 | 973,738 | -0.46(-1.11%) |
Apr 18, 2018 | 41.73 | 41.98 | 41.06 | 41.54 | 1,069,268 | -0.02(-0.05%) |
Apr 17, 2018 | 40.85 | 41.67 | 40.34 | 41.56 | 1,661,414 | +0.96(+2.36%) |
Apr 16, 2018 | 41.11 | 41.11 | 40.19 | 40.60 | 1,138,948 | +0.01(+0.02%) |
Apr 13, 2018 | 41.07 | 41.46 | 39.75 | 40.59 | 844,197 | -0.16(-0.39%) |
Apr 12, 2018 | 40.43 | 41.08 | 40.40 | 40.75 | 1,422,667 | +0.40(+0.99%) |
Apr 11, 2018 | 39.14 | 41.21 | 39.08 | 40.35 | 2,729,274 | +1.13(+2.88%) |
Apr 10, 2018 | 39.45 | 39.58 | 38.79 | 39.22 | 1,676,475 | +0.56(+1.45%) |
Apr 09, 2018 | 39.08 | 39.45 | 38.64 | 38.66 | 1,580,351 | +0.02(+0.05%) |
Apr 06, 2018 | 38.57 | 39.50 | 38.27 | 38.64 | 815,759 | -0.34(-0.87%) |
Apr 05, 2018 | 40.00 | 40.10 | 38.72 | 38.98 | 1,746,479 | -0.58(-1.47%) |
Apr 04, 2018 | 38.26 | 39.80 | 37.85 | 39.56 | 1,531,004 | +0.57(+1.46%) |
Apr 03, 2018 | 39.13 | 39.84 | 38.79 | 38.99 | 1,584,055 | -0.03(-0.08%) |
Apr 02, 2018 | 39.80 | 40.04 | 38.88 | 39.02 | 1,768,771 | -0.83(-2.08%) |
Mar 29, 2018 | 39.85 | 39.85 | 39.85 | 0 | +1.58(+4.13%) | |
Mar 28, 2018 | 38.21 | 39.09 | 37.26 | 38.27 | 2,649,808 | -0.19(-0.49%) |
Mar 27, 2018 | 39.95 | 40.16 | 38.05 | 38.46 | 2,739,555 | -1.34(-3.37%) |
Mar 26, 2018 | 39.00 | 39.92 | 38.65 | 39.80 | 1,930,526 | +1.42(+3.70%) |
Mar 23, 2018 | 39.04 | 39.51 | 38.38 | 38.38 | 1,610,629 | -0.83(-2.12%) |
Mar 22, 2018 | 39.14 | 39.82 | 38.52 | 39.21 | 1,678,405 | -0.30(-0.76%) |
Mar 21, 2018 | 39.35 | 39.97 | 38.53 | 39.51 | 2,629,871 | +0.52(+1.33%) |
Mar 20, 2018 | 37.55 | 39.33 | 37.21 | 38.99 | 2,533,878 | +1.00(+2.63%) |
Mar 19, 2018 | 38.21 | 39.15 | 37.78 | 37.99 | 2,063,735 | -0.58(-1.50%) |
Mar 16, 2018 | 38.76 | 39.20 | 37.64 | 38.57 | 4,365,485 | -0.17(-0.44%) |
Mar 15, 2018 | 39.69 | 40.07 | 38.43 | 38.74 | 2,568,417 | -0.96(-2.42%) |
Mar 14, 2018 | 40.38 | 40.60 | 39.49 | 39.70 | 2,205,583 | -0.80(-1.98%) |
Mar 13, 2018 | 39.67 | 40.60 | 39.50 | 40.50 | 3,065,234 | +0.81(+2.04%) |
Mar 12, 2018 | 39.88 | 39.90 | 38.80 | 39.69 | 3,953,639 | -0.02(-0.05%) |
Mar 09, 2018 | 42.72 | 42.88 | 39.22 | 39.71 | 5,513,302 | -2.89(-6.78%) |
Mar 08, 2018 | 40.32 | 42.87 | 39.80 | 42.60 | 4,698,691 | +3.46(+8.84%) |
Mar 07, 2018 | 37.53 | 39.61 | 37.02 | 39.14 | 2,290,546 | +0.92(+2.41%) |
Mar 06, 2018 | 39.31 | 39.59 | 38.04 | 38.22 | 1,789,717 | -0.62(-1.60%) |
Mar 05, 2018 | 37.47 | 39.00 | 37.27 | 38.84 | 1,726,064 | +1.36(+3.63%) |
Mar 02, 2018 | 35.84 | 37.68 | 35.51 | 37.48 | 1,572,135 | +1.08(+2.97%) |
Mar 01, 2018 | 38.65 | 38.67 | 35.06 | 36.40 | 3,064,733 | -2.19(-5.68%) |
Feb 28, 2018 | 37.91 | 39.12 | 37.91 | 38.59 | 1,200,948 | +0.85(+2.25%) |
Feb 27, 2018 | 37.91 | 38.22 | 37.20 | 37.74 | 1,207,351 | +0.04(+0.11%) |
Feb 26, 2018 | 37.00 | 38.39 | 36.79 | 37.70 | 2,023,082 | +1.21(+3.32%) |
Feb 23, 2018 | 36.31 | 36.93 | 35.89 | 36.49 | 2,240,605 | +0.67(+1.87%) |
Feb 22, 2018 | 35.41 | 35.82 | 1,964,385 | +0.49(+1.39%) | ||
Feb 21, 2018 | 36.10 | 36.46 | 35.03 | 35.33 | 1,139,804 | -0.51(-1.42%) |
Feb 20, 2018 | 34.74 | 36.09 | 34.34 | 35.84 | 1,819,358 | +1.09(+3.14%) |
Feb 16, 2018 | 34.75 | 34.75 | 34.75 | 0 | +1.39(+4.17%) | |
Feb 15, 2018 | 34.51 | 34.73 | 32.89 | 33.36 | 1,719,303 | -0.56(-1.65%) |
Feb 14, 2018 | 34.13 | 31.85 | 33.92 | 2,373,846 | +2.35(+7.44%) | |
Feb 13, 2018 | 30.67 | 31.62 | 30.36 | 31.57 | 1,168,165 | +0.94(+3.07%) |
Feb 12, 2018 | 30.38 | 30.83 | 29.20 | 30.63 | 1,338,658 | +1.76(+6.10%) |
Feb 09, 2018 | 28.78 | 29.17 | 27.71 | 28.87 | 1,512,934 | +0.31(+1.09%) |
Feb 08, 2018 | 29.51 | 29.72 | 28.34 | 28.56 | 1,062,257 | -0.84(-2.86%) |
Feb 07, 2018 | 28.89 | 29.48 | 28.85 | 29.40 | 696,800 | +0.56(+1.94%) |
Feb 06, 2018 | 27.82 | 28.96 | 27.75 | 28.84 | 930,407 | -0.05(-0.19%) |
Feb 05, 2018 | 29.00 | 29.47 | 28.50 | 28.89 | 957,497 | -0.41(-1.38%) |
Feb 02, 2018 | 29.73 | 29.78 | 29.02 | 29.30 | 1,072,517 | -0.56(-1.88%) |
Feb 01, 2018 | 29.39 | 29.88 | 29.26 | 29.86 | 601,485 | +0.41(+1.39%) |
Jan 31, 2018 | 30.11 | 30.70 | 29.26 | 29.45 | 743,630 | -0.35(-1.17%) |
Jan 30, 2018 | 30.21 | 30.34 | 29.54 | 29.80 | 1,126,284 | -0.61(-2.01%) |
Jan 29, 2018 | 31.16 | 31.16 | 30.30 | 30.41 | 875,031 | -0.57(-1.84%) |
Jan 26, 2018 | 30.77 | 31.19 | 30.35 | 30.98 | 1,672,247 | +0.46(+1.51%) |
Jan 25, 2018 | 30.93 | 31.00 | 30.53 | 30.52 | 1,142,841 | -0.27(-0.88%) |
Jan 24, 2018 | 30.76 | 30.91 | 30.39 | 30.79 | 1,420,390 | +0.41(+1.35%) |
Jan 23, 2018 | 30.55 | 30.70 | 29.91 | 30.38 | 1,702,267 | +0.58(+1.95%) |
Jan 22, 2018 | 29.18 | 29.20 | 29.80 | 4,036,653 | +0.62(+2.12%) | |
Jan 19, 2018 | 27.15 | 29.60 | 26.90 | 29.18 | 6,233,133 | +2.18(+8.07%) |
Jan 18, 2018 | 26.90 | 27.17 | 26.71 | 27.00 | 1,192,119 | +0.22(+0.82%) |
Jan 17, 2018 | 26.58 | 26.89 | 26.20 | 26.78 | 1,050,440 | +0.43(+1.63%) |
Jan 16, 2018 | 27.00 | 27.03 | 26.30 | 26.35 | 1,857,151 | -0.65(-2.41%) |
Jan 12, 2018 | 27.00 | 27.00 | 27.00 | 0 | +0.43(+1.62%) | |
Jan 11, 2018 | 26.60 | 26.62 | 26.33 | 26.57 | 818,734 | +0.06(+0.23%) |
Jan 10, 2018 | 26.10 | 26.78 | 26.00 | 26.51 | 1,036,827 | +0.09(+0.34%) |
Jan 09, 2018 | 26.40 | 26.60 | 26.25 | 26.42 | 719,455 | +0.03(+0.11%) |
Jan 08, 2018 | 26.65 | 26.65 | 26.07 | 26.39 | 1,287,981 | -0.15(-0.57%) |
Jan 05, 2018 | 26.50 | 26.55 | 25.64 | 26.54 | 1,553,616 | -0.03(-0.11%) |
Jan 04, 2018 | 26.50 | 26.96 | 26.35 | 26.57 | 948,776 | +0.08(+0.30%) |
Jan 03, 2018 | 25.87 | 26.55 | 25.13 | 26.49 | 2,404,387 | +0.03(+0.11%) |
Jan 02, 2018 | 25.55 | 26.50 | 25.33 | 26.46 | 1,635,291 | +0.85(+3.32%) |
Dec 29, 2017 | 25.61 | 25.61 | 25.61 | 0 | -0.15(-0.58%) | |
Dec 28, 2017 | 26.09 | 26.29 | 25.52 | 25.76 | 857,542 | -0.25(-0.96%) |
Dec 27, 2017 | 26.11 | 26.54 | 25.78 | 26.01 | 1,222,983 | -0.06(-0.23%) |
Dec 26, 2017 | 25.53 | 26.27 | 25.33 | 26.07 | 1,144,984 | +0.55(+2.16%) |
Dec 22, 2017 | 25.60 | 25.98 | 25.19 | 25.52 | 917,268 | -0.16(-0.62%) |
Dec 21, 2017 | 25.28 | 25.74 | 25.08 | 25.68 | 1,225,282 | +0.28(+1.10%) |
Dec 20, 2017 | 25.42 | 25.60 | 25.00 | 25.40 | 1,615,470 | -0.08(-0.31%) |
Dec 19, 2017 | 25.13 | 25.85 | 24.93 | 25.48 | 1,831,757 | +0.25(+0.99%) |
Dec 18, 2017 | 25.92 | 26.00 | 25.01 | 25.23 | 1,812,605 | -0.72(-2.77%) |
Dec 15, 2017 | 26.13 | 26.54 | 25.80 | 25.95 | 1,955,452 | -0.11(-0.42%) |
Dec 14, 2017 | 26.00 | 27.16 | 25.83 | 26.06 | 1,623,883 | +0.01(+0.04%) |
Dec 13, 2017 | 25.70 | 26.06 | 25.04 | 26.05 | 1,778,676 | +0.49(+1.92%) |
Dec 12, 2017 | 26.25 | 26.25 | 24.94 | 25.56 | 1,871,568 | -0.93(-3.51%) |
Dec 11, 2017 | 26.61 | 26.90 | 25.32 | 26.49 | 2,747,304 | -0.67(-2.47%) |
Dec 08, 2017 | 28.76 | 29.97 | 26.95 | 27.16 | 2,483,405 | -2.01(-6.89%) |
Dec 07, 2017 | 30.86 | 30.98 | 28.51 | 29.17 | 2,151,830 | +0.71(+2.49%) |
Dec 06, 2017 | 28.22 | 28.88 | 27.25 | 28.46 | 997,441 | +0.10(+0.35%) |
Dec 05, 2017 | 29.18 | 28.08 | 28.36 | 512,607 | +0.05(+0.18%) | |
Dec 04, 2017 | 29.00 | 29.02 | 28.05 | 28.31 | 473,336 | -0.41(-1.43%) |
Dec 01, 2017 | 29.11 | 29.38 | 28.32 | 28.72 | 351,988 | -0.49(-1.68%) |
Nov 30, 2017 | 29.65 | 29.89 | 28.92 | 29.21 | 346,153 | -0.20(-0.68%) |
Nov 29, 2017 | 31.29 | 31.68 | 29.22 | 29.41 | 481,170 | -1.81(-5.80%) |
Nov 28, 2017 | 30.88 | 31.44 | 30.84 | 31.22 | 185,510 | +0.39(+1.27%) |
Nov 27, 2017 | 31.29 | 31.65 | 30.81 | 30.83 | 383,078 | -0.45(-1.44%) |
Nov 24, 2017 | 30.16 | 31.80 | 30.10 | 31.28 | 365,611 | +1.29(+4.30%) |
Nov 22, 2017 | 30.00 | 30.35 | 29.64 | 29.99 | 568,352 | +0.01(+0.03%) |
Nov 21, 2017 | 29.76 | 30.00 | 29.52 | 29.98 | 417,540 | +0.44(+1.49%) |
Nov 20, 2017 | 29.21 | 29.69 | 28.63 | 29.54 | 348,824 | +0.30(+1.03%) |
Nov 17, 2017 | 29.60 | 30.00 | 29.17 | 29.24 | 331,047 | -0.45(-1.52%) |
Nov 16, 2017 | 28.68 | 29.91 | 28.68 | 29.69 | 379,236 | +1.07(+3.74%) |
Nov 15, 2017 | 28.79 | 29.24 | 28.01 | 28.62 | 236,465 | -0.53(-1.82%) |
Nov 14, 2017 | 29.14 | 29.21 | 28.86 | 29.15 | 210,458 | -0.01(-0.02%) |
Nov 13, 2017 | 29.01 | 29.19 | 28.60 | 29.16 | 223,275 | -0.04(-0.12%) |
Nov 10, 2017 | 29.07 | 29.25 | 28.75 | 29.19 | 338,845 | +0.19(+0.66%) |
Nov 09, 2017 | 29.05 | 29.05 | 28.55 | 29.00 | 275,240 | -0.16(-0.55%) |
Nov 08, 2017 | 28.36 | 29.22 | 28.31 | 29.16 | 447,114 | +0.63(+2.21%) |
Nov 07, 2017 | 28.67 | 29.06 | 28.35 | 28.53 | 428,193 | -0.41(-1.42%) |
Nov 06, 2017 | 28.41 | 28.95 | 28.00 | 28.94 | 382,184 | +0.44(+1.54%) |
Nov 03, 2017 | 28.40 | 28.64 | 27.97 | 28.50 | 695,699 | +0.03(+0.11%) |
Nov 02, 2017 | 29.08 | 29.10 | 28.24 | 28.47 | 630,225 | -0.50(-1.73%) |
Nov 01, 2017 | 29.00 | 29.16 | 28.68 | 28.97 | 924,673 | +0.05(+0.17%) |
Oct 31, 2017 | 27.69 | 29.00 | 27.60 | 28.92 | 756,335 | +1.27(+4.59%) |
Oct 30, 2017 | 27.94 | 27.94 | 27.41 | 27.65 | 341,827 | -0.27(-0.97%) |
Oct 27, 2017 | 28.00 | 29.00 | 27.50 | 27.92 | 1,187,281 | +0.33(+1.20%) |
Oct 26, 2017 | 27.57 | 27.70 | 27.33 | 27.59 | 474,959 | +0.04(+0.15%) |
Oct 25, 2017 | 27.60 | 27.84 | 27.10 | 27.55 | 541,729 | -0.10(-0.36%) |
Oct 24, 2017 | 27.92 | 28.10 | 27.45 | 27.65 | 696,599 | -0.26(-0.93%) |
Oct 23, 2017 | 28.58 | 28.60 | 27.81 | 27.91 | 726,449 | -0.69(-2.41%) |
Oct 20, 2017 | 28.25 | 28.81 | 27.96 | 28.60 | 1,250,263 | +0.58(+2.07%) |
Oct 19, 2017 | 27.50 | 28.05 | 27.27 | 28.02 | 681,234 | +0.28(+1.01%) |
Oct 18, 2017 | 27.00 | 27.84 | 26.77 | 27.74 | 1,225,508 | +0.97(+3.62%) |
Oct 17, 2017 | 26.59 | 26.89 | 24.71 | 26.77 | 1,979,250 | +0.19(+0.71%) |
Oct 16, 2017 | 27.75 | 27.94 | 26.41 | 26.58 | 1,246,562 | -1.05(-3.80%) |
Oct 13, 2017 | 28.50 | 28.61 | 27.20 | 27.63 | 1,782,551 | -0.88(-3.09%) |
Oct 12, 2017 | 28.50 | 28.63 | 28.24 | 28.51 | 967,606 | -0.06(-0.21%) |
Oct 11, 2017 | 28.60 | 28.84 | 28.30 | 28.57 | 1,964,644 | +0.01(+0.04%) |
Oct 10, 2017 | 28.25 | 28.58 | 28.09 | 28.56 | 1,447,938 | +0.56(+2.00%) |
Oct 09, 2017 | 27.99 | 28.24 | 27.06 | 28.00 | 2,264,209 | +0.01(+0.04%) |
Oct 06, 2017 | 27.40 | 28.00 | 27.35 | 27.99 | 1,448,188 | +0.24(+0.86%) |
Oct 05, 2017 | 27.00 | 28.00 | 26.80 | 27.75 | 2,238,871 | +0.71(+2.63%) |
Oct 04, 2017 | 26.40 | 27.44 | 26.10 | 27.04 | 7,341,470 | -0.97(-3.46%) |
Oct 03, 2017 | 27.81 | 28.40 | 27.48 | 28.01 | 732,023 | +0.36(+1.30%) |
Oct 02, 2017 | 28.35 | 28.35 | 27.39 | 27.65 | 717,858 | -0.56(-1.99%) |
Sep 29, 2017 | 29.00 | 29.25 | 28.03 | 28.21 | 654,032 | -0.78(-2.69%) |
Sep 28, 2017 | 29.00 | 30.62 | 28.88 | 28.99 | 797,304 | -0.14(-0.48%) |
Sep 27, 2017 | 28.95 | 29.29 | 28.54 | 29.13 | 427,161 | +0.59(+2.07%) |
Sep 26, 2017 | 28.78 | 29.15 | 28.35 | 28.54 | 482,943 | -0.26(-0.90%) |
Sep 25, 2017 | 29.30 | 29.45 | 28.39 | 28.80 | 568,263 | -0.40(-1.37%) |
Sep 22, 2017 | 29.20 | 29.63 | 29.01 | 29.20 | 271,870 | -0.20(-0.68%) |
Sep 21, 2017 | 29.18 | 29.89 | 28.63 | 29.40 | 261,306 | +0.24(+0.82%) |
Sep 20, 2017 | 29.50 | 29.50 | 29.02 | 29.16 | 228,756 | -0.30(-1.02%) |
Sep 19, 2017 | 29.25 | 29.92 | 29.00 | 29.46 | 391,505 | +0.21(+0.72%) |
Sep 18, 2017 | 28.72 | 29.86 | 28.66 | 29.25 | 481,244 | +0.63(+2.20%) |
Sep 15, 2017 | 29.10 | 29.37 | 28.62 | 28.62 | 626,584 | -0.35(-1.21%) |
Sep 14, 2017 | 29.50 | 29.61 | 28.76 | 28.97 | 302,041 | -0.59(-2.00%) |
Sep 13, 2017 | 29.35 | 29.82 | 29.18 | 29.56 | 243,877 | +0.16(+0.54%) |
Sep 12, 2017 | 31.69 | 31.69 | 28.87 | 29.40 | 337,510 | -0.79(-2.62%) |
Sep 11, 2017 | 30.26 | 33.53 | 29.30 | 30.19 | 1,005,892 | -0.11(-0.36%) |
Sep 08, 2017 | 28.32 | 30.56 | 24.50 | 30.30 | 1,682,349 | +3.18(+11.73%) |
Sep 07, 2017 | 27.01 | 27.97 | 26.86 | 27.12 | 585,261 | +0.10(+0.37%) |
Sep 06, 2017 | 26.49 | 27.30 | 26.21 | 27.02 | 351,465 | +0.67(+2.54%) |
Sep 05, 2017 | 26.61 | 27.00 | 26.26 | 26.35 | 257,147 | -0.24(-0.90%) |
Sep 01, 2017 | 26.94 | 26.97 | 26.26 | 26.59 | 189,212 | -0.40(-1.48%) |
Aug 31, 2017 | 26.63 | 27.48 | 25.82 | 26.99 | 470,396 | +0.68(+2.58%) |
Aug 30, 2017 | 24.58 | 26.67 | 24.57 | 26.31 | 776,024 | +1.82(+7.43%) |
Aug 29, 2017 | 24.23 | 24.90 | 24.13 | 24.49 | 192,866 | +0.03(+0.12%) |
Aug 28, 2017 | 25.07 | 25.07 | 23.91 | 24.46 | 282,865 | -0.47(-1.89%) |
Aug 25, 2017 | 25.75 | 24.84 | 24.93 | 186,118 | -0.48(-1.89%) | |
Aug 24, 2017 | 25.59 | 25.59 | 24.89 | 25.41 | 133,082 | -0.03(-0.12%) |
Aug 23, 2017 | 25.38 | 25.70 | 25.31 | 25.44 | 103,334 | -0.26(-1.01%) |
Aug 22, 2017 | 25.27 | 25.97 | 25.18 | 25.70 | 282,236 | +0.63(+2.51%) |
Aug 21, 2017 | 24.75 | 25.27 | 24.51 | 25.07 | 190,978 | +0.21(+0.84%) |
Aug 18, 2017 | 24.06 | 24.97 | 23.95 | 24.86 | 146,489 | +0.61(+2.52%) |
Aug 17, 2017 | 24.54 | 25.08 | 24.21 | 24.25 | 180,153 | -0.33(-1.34%) |
Aug 16, 2017 | 23.67 | 24.74 | 23.45 | 24.58 | 232,863 | +0.97(+4.11%) |
Aug 15, 2017 | 24.00 | 24.15 | 23.43 | 23.61 | 151,806 | -0.42(-1.75%) |
Aug 14, 2017 | 24.23 | 24.24 | 23.63 | 24.03 | 278,672 | +0.25(+1.05%) |
Aug 11, 2017 | 22.91 | 23.80 | 22.77 | 23.78 | 267,478 | +0.82(+3.57%) |
Aug 10, 2017 | 23.43 | 23.43 | 22.79 | 22.96 | 186,160 | -0.71(-3.00%) |
Aug 09, 2017 | 23.40 | 23.84 | 23.24 | 23.67 | 110,058 | +0.11(+0.47%) |
Aug 08, 2017 | 23.35 | 23.92 | 23.22 | 23.56 | 182,288 | +0.12(+0.51%) |
Aug 07, 2017 | 22.93 | 23.54 | 22.72 | 23.44 | 290,137 | +0.43(+1.87%) |
Aug 04, 2017 | 22.77 | 23.20 | 22.77 | 23.01 | 227,303 | +0.19(+0.83%) |
Aug 03, 2017 | 22.06 | 23.20 | 22.06 | 22.82 | 156,577 | +0.63(+2.84%) |
Aug 02, 2017 | 22.72 | 22.90 | 21.80 | 22.19 | 593,641 | -0.50(-2.20%) |