Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 17.04 | 17.04 | 17.04 | 0 | -0.36(-2.04%) | |
Aug 30, 2018 | 17.49 | 17.75 | 17.04 | 17.40 | 191,585 | -0.09(-0.51%) |
Aug 29, 2018 | 17.75 | 17.93 | 17.49 | 17.49 | 263,421 | -0.36(-1.99%) |
Aug 28, 2018 | 17.75 | 18.02 | 17.67 | 17.84 | 210,783 | +0.00(+0.00%) |
Aug 27, 2018 | 17.75 | 18.24 | 17.40 | 17.84 | 196,819 | +0.09(+0.50%) |
Aug 24, 2018 | 17.84 | 18.20 | 17.67 | 17.75 | 244,488 | +0.00(+0.00%) |
Aug 23, 2018 | 17.67 | 18.11 | 17.49 | 17.75 | 551,353 | +0.09(+0.50%) |
Aug 22, 2018 | 17.75 | 17.93 | 17.53 | 17.67 | 424,894 | -0.09(-0.50%) |
Aug 21, 2018 | 18.29 | 18.82 | 17.58 | 17.75 | 337,539 | -0.53(-2.91%) |
Aug 20, 2018 | 16.87 | 18.46 | 16.42 | 18.29 | 423,141 | +1.42(+8.42%) |
Aug 17, 2018 | 17.75 | 18.02 | 16.87 | 16.87 | 386,226 | -0.18(-1.04%) |
Aug 16, 2018 | 17.93 | 18.38 | 16.95 | 17.04 | 428,618 | -0.80(-4.48%) |
Aug 15, 2018 | 18.82 | 19.00 | 17.75 | 17.84 | 229,570 | -0.98(-5.19%) |
Aug 14, 2018 | 19.09 | 19.09 | 18.82 | 18.82 | 189,952 | +0.00(+0.00%) |
Aug 13, 2018 | 18.91 | 18.91 | 18.64 | 18.82 | 164,149 | -0.18(-0.93%) |
Aug 10, 2018 | 18.91 | 19.44 | 18.82 | 19.00 | 253,015 | +0.00(+0.00%) |
Aug 09, 2018 | 18.82 | 19.09 | 18.64 | 19.00 | 224,606 | +0.18(+0.94%) |
Aug 08, 2018 | 19.09 | 19.44 | 18.73 | 18.82 | 186,721 | -0.36(-1.85%) |
Aug 07, 2018 | 18.91 | 19.40 | 18.64 | 19.17 | 234,564 | +0.44(+2.37%) |
Aug 06, 2018 | 18.64 | 19.00 | 18.60 | 18.73 | 173,455 | +0.09(+0.48%) |
Aug 03, 2018 | 19.09 | 19.88 | 18.64 | 18.64 | 251,495 | -0.27(-1.41%) |
Aug 02, 2018 | 18.38 | 19.17 | 18.20 | 18.91 | 266,619 | +0.80(+4.41%) |
Aug 01, 2018 | 18.82 | 19.26 | 18.11 | 18.11 | 262,907 | -0.98(-5.12%) |
Jul 31, 2018 | 18.73 | 19.44 | 18.38 | 19.09 | 398,576 | -0.09(-0.46%) |
Jul 30, 2018 | 20.06 | 20.06 | 18.82 | 19.17 | 558,090 | -0.62(-3.14%) |
Jul 27, 2018 | 20.86 | 21.22 | 19.80 | 19.80 | 233,606 | -1.15(-5.51%) |
Jul 26, 2018 | 20.51 | 21.22 | 20.51 | 20.95 | 211,951 | +0.62(+3.06%) |
Jul 25, 2018 | 20.42 | 20.82 | 19.62 | 20.33 | 315,736 | -0.09(-0.43%) |
Jul 24, 2018 | 20.33 | 20.77 | 19.88 | 20.42 | 285,579 | -0.09(-0.43%) |
Jul 23, 2018 | 20.42 | 20.86 | 20.24 | 20.51 | 333,011 | +0.00(+0.00%) |
Jul 20, 2018 | 20.86 | 21.57 | 20.42 | 20.51 | 405,271 | -0.36(-1.70%) |
Jul 19, 2018 | 21.04 | 21.57 | 20.59 | 20.86 | 309,496 | -0.36(-1.67%) |
Jul 18, 2018 | 20.95 | 21.84 | 20.51 | 21.22 | 502,248 | +0.36(+1.70%) |
Jul 17, 2018 | 22.10 | 22.19 | 20.77 | 20.86 | 605,943 | -1.33(-6.00%) |
Jul 16, 2018 | 23.08 | 23.30 | 22.01 | 22.19 | 409,722 | -1.07(-4.58%) |
Jul 13, 2018 | 24.50 | 24.50 | 22.55 | 23.26 | 900,247 | -1.24(-5.07%) |
Jul 12, 2018 | 25.12 | 25.12 | 23.88 | 24.50 | 230,790 | -0.27(-1.08%) |
Jul 11, 2018 | 25.74 | 25.74 | 24.77 | 24.77 | 258,170 | -1.24(-4.78%) |
Jul 10, 2018 | 25.39 | 26.19 | 25.39 | 26.01 | 349,293 | +0.62(+2.45%) |
Jul 09, 2018 | 25.21 | 25.74 | 25.12 | 25.39 | 147,185 | +0.18(+0.70%) |
Jul 06, 2018 | 25.30 | 25.30 | 24.72 | 25.21 | 177,693 | -0.18(-0.70%) |
Jul 05, 2018 | 25.30 | 25.83 | 25.21 | 25.39 | 173,648 | +0.27(+1.06%) |
Jul 03, 2018 | 25.12 | 25.12 | 25.12 | 0 | -0.09(-0.35%) | |
Jul 02, 2018 | 24.77 | 25.30 | 24.46 | 25.21 | 149,172 | +0.27(+1.07%) |
Jun 29, 2018 | 25.57 | 25.74 | 24.77 | 24.94 | 283,525 | -0.53(-2.09%) |
Jun 28, 2018 | 26.19 | 26.36 | 25.30 | 25.48 | 330,442 | -0.71(-2.71%) |
Jun 27, 2018 | 26.63 | 27.47 | 26.01 | 26.19 | 199,992 | -0.44(-1.67%) |
Jun 26, 2018 | 26.19 | 26.63 | 26.01 | 26.63 | 233,344 | +0.44(+1.69%) |
Jun 25, 2018 | 26.90 | 26.90 | 25.74 | 26.19 | 397,092 | -0.71(-2.64%) |
Jun 22, 2018 | 26.19 | 27.16 | 25.83 | 26.90 | 1,042,693 | +1.15(+4.48%) |
Jun 21, 2018 | 26.45 | 26.45 | 25.57 | 25.74 | 197,901 | -0.44(-1.70%) |
Jun 20, 2018 | 26.63 | 27.43 | 25.88 | 26.19 | 935,295 | -0.09(-0.34%) |
Jun 19, 2018 | 24.68 | 26.36 | 24.32 | 26.28 | 588,188 | +1.33(+5.34%) |
Jun 18, 2018 | 24.41 | 25.03 | 24.23 | 24.94 | 435,225 | +0.71(+2.93%) |
Jun 15, 2018 | 25.57 | 24.15 | 24.23 | 555,050 | -1.33(-5.21%) | |
Jun 14, 2018 | 24.94 | 25.83 | 24.50 | 25.57 | 745,476 | +0.71(+2.86%) |
Jun 13, 2018 | 26.28 | 26.28 | 24.77 | 24.86 | 563,524 | -1.33(-5.08%) |
Jun 12, 2018 | 26.36 | 26.72 | 26.10 | 26.19 | 533,966 | -0.09(-0.34%) |
Jun 11, 2018 | 26.72 | 26.90 | 25.92 | 26.28 | 421,068 | -0.44(-1.66%) |
Jun 08, 2018 | 27.07 | 27.39 | 26.63 | 26.72 | 586,000 | -0.18(-0.66%) |
Jun 07, 2018 | 26.90 | 27.52 | 26.81 | 26.90 | 281,608 | -0.09(-0.33%) |
Jun 06, 2018 | 26.72 | 26.99 | 765,853 | -0.98(-3.49%) | ||
Jun 05, 2018 | 27.52 | 28.85 | 27.07 | 27.96 | 1,096,589 | +0.62(+2.27%) |
Jun 04, 2018 | 25.75 | 28.05 | 25.48 | 27.34 | 970,957 | +1.77(+6.92%) |
Jun 01, 2018 | 25.66 | 25.84 | 25.35 | 25.57 | 256,905 | -0.09(-0.34%) |
May 31, 2018 | 25.66 | 26.19 | 25.08 | 25.66 | 502,206 | +0.09(+0.35%) |
May 30, 2018 | 25.13 | 25.66 | 24.77 | 25.57 | 492,728 | +0.53(+2.12%) |
May 29, 2018 | 24.77 | 25.04 | 24.33 | 25.04 | 225,854 | +0.44(+1.80%) |
May 25, 2018 | 24.60 | 24.60 | 24.60 | 0 | -0.18(-0.71%) | |
May 24, 2018 | 24.33 | 24.95 | 23.98 | 24.77 | 204,130 | +0.18(+0.72%) |
May 23, 2018 | 25.22 | 25.22 | 24.33 | 24.60 | 194,508 | -0.71(-2.80%) |
May 22, 2018 | 25.13 | 25.48 | 24.86 | 25.31 | 363,160 | +0.00(+0.00%) |
May 21, 2018 | 25.22 | 25.44 | 24.77 | 25.31 | 280,279 | +0.09(+0.35%) |
May 18, 2018 | 25.22 | 25.48 | 24.51 | 25.22 | 498,660 | +0.44(+1.79%) |
May 17, 2018 | 24.33 | 24.95 | 24.33 | 24.77 | 364,148 | +0.35(+1.45%) |
May 16, 2018 | 24.95 | 24.95 | 23.98 | 24.42 | 395,145 | -0.44(-1.78%) |
May 15, 2018 | 25.22 | 25.39 | 24.77 | 24.86 | 252,085 | -0.35(-1.40%) |
May 14, 2018 | 25.57 | 25.57 | 24.86 | 25.22 | 219,677 | -0.35(-1.38%) |
May 11, 2018 | 24.77 | 25.66 | 24.77 | 25.57 | 291,852 | +0.71(+2.85%) |
May 10, 2018 | 26.19 | 26.37 | 24.77 | 24.86 | 614,616 | -1.06(-4.10%) |
May 09, 2018 | 24.69 | 26.19 | 24.33 | 25.93 | 458,925 | +1.42(+5.78%) |
May 08, 2018 | 24.60 | 24.77 | 23.98 | 24.51 | 229,632 | +0.00(+0.00%) |
May 07, 2018 | 25.04 | 25.22 | 24.16 | 24.51 | 346,183 | -0.18(-0.72%) |
May 04, 2018 | 23.71 | 25.35 | 23.71 | 24.69 | 367,644 | +0.88(+3.72%) |
May 03, 2018 | 23.89 | 24.16 | 23.27 | 23.80 | 284,653 | -0.18(-0.74%) |
May 02, 2018 | 23.36 | 24.33 | 23.18 | 23.98 | 428,025 | +0.80(+3.44%) |
May 01, 2018 | 23.54 | 23.62 | 22.96 | 23.18 | 284,035 | -0.35(-1.50%) |
Apr 30, 2018 | 23.62 | 24.07 | 23.36 | 23.54 | 238,635 | -0.09(-0.37%) |
Apr 27, 2018 | 23.54 | 24.07 | 23.45 | 23.62 | 336,880 | +0.00(+0.00%) |
Apr 26, 2018 | 24.07 | 24.07 | 22.94 | 23.62 | 487,503 | -0.27(-1.11%) |
Apr 25, 2018 | 23.01 | 24.33 | 21.86 | 23.89 | 1,219,390 | +2.92(+13.92%) |
Apr 24, 2018 | 21.15 | 21.24 | 20.79 | 20.97 | 317,487 | -0.09(-0.42%) |
Apr 23, 2018 | 20.88 | 21.15 | 20.62 | 21.06 | 188,289 | +0.18(+0.85%) |
Apr 20, 2018 | 21.15 | 21.32 | 20.79 | 20.88 | 170,183 | -0.35(-1.67%) |
Apr 19, 2018 | 20.79 | 21.32 | 20.35 | 21.24 | 291,128 | +0.44(+2.13%) |
Apr 18, 2018 | 21.06 | 21.41 | 20.75 | 20.79 | 226,404 | -0.35(-1.67%) |
Apr 17, 2018 | 20.79 | 21.41 | 20.70 | 21.15 | 347,971 | +0.53(+2.58%) |
Apr 16, 2018 | 20.97 | 21.24 | 20.26 | 20.62 | 222,559 | -0.27(-1.27%) |
Apr 13, 2018 | 20.44 | 21.24 | 20.26 | 20.88 | 270,516 | +0.53(+2.61%) |
Apr 12, 2018 | 20.17 | 20.93 | 20.09 | 20.35 | 966,072 | +0.44(+2.22%) |
Apr 11, 2018 | 18.14 | 20.35 | 18.14 | 19.91 | 1,016,183 | +1.86(+10.29%) |
Apr 10, 2018 | 16.90 | 18.32 | 16.81 | 18.05 | 792,433 | +1.42(+8.51%) |
Apr 09, 2018 | 16.81 | 17.25 | 16.37 | 16.63 | 392,816 | +0.00(+0.00%) |
Apr 06, 2018 | 17.08 | 17.21 | 16.59 | 16.63 | 353,840 | -0.62(-3.59%) |
Apr 05, 2018 | 16.81 | 17.34 | 16.63 | 17.25 | 261,750 | +0.62(+3.72%) |
Apr 04, 2018 | 16.81 | 17.08 | 16.63 | 16.63 | 323,779 | -0.18(-1.05%) |
Apr 03, 2018 | 17.08 | 17.17 | 16.63 | 16.81 | 270,696 | -0.18(-1.04%) |
Apr 02, 2018 | 17.34 | 17.70 | 16.55 | 16.99 | 379,563 | -0.35(-2.04%) |
Mar 29, 2018 | 17.34 | 17.34 | 17.34 | 0 | +0.35(+2.08%) | |
Mar 28, 2018 | 17.70 | 17.87 | 16.99 | 16.99 | 371,066 | -0.71(-4.00%) |
Mar 27, 2018 | 18.40 | 18.51 | 17.70 | 17.70 | 301,993 | -0.80(-4.31%) |
Mar 26, 2018 | 18.05 | 18.49 | 17.70 | 18.49 | 601,588 | +0.62(+3.47%) |
Mar 23, 2018 | 18.40 | 18.49 | 17.78 | 17.87 | 219,752 | -0.53(-2.88%) |
Mar 22, 2018 | 19.20 | 19.38 | 18.32 | 18.40 | 306,031 | -0.09(-0.48%) |
Mar 21, 2018 | 18.49 | 19.11 | 18.40 | 18.49 | 266,816 | +0.00(+0.00%) |
Mar 20, 2018 | 19.29 | 19.29 | 18.32 | 18.49 | 480,575 | -0.62(-3.24%) |
Mar 19, 2018 | 19.29 | 19.64 | 18.67 | 19.11 | 528,191 | -0.27(-1.37%) |
Mar 16, 2018 | 19.47 | 19.91 | 19.29 | 19.38 | 871,091 | +0.09(+0.46%) |
Mar 15, 2018 | 19.91 | 19.95 | 19.20 | 19.29 | 396,127 | -0.62(-3.11%) |
Mar 14, 2018 | 19.64 | 20.00 | 19.20 | 19.91 | 884,197 | +0.44(+2.27%) |
Mar 13, 2018 | 20.00 | 20.24 | 19.47 | 19.47 | 322,961 | -0.44(-2.22%) |
Mar 12, 2018 | 19.73 | 20.00 | 19.47 | 19.91 | 454,640 | +0.27(+1.35%) |
Mar 09, 2018 | 20.44 | 20.53 | 19.55 | 19.64 | 525,123 | -0.62(-3.06%) |
Mar 08, 2018 | 20.79 | 20.97 | 20.17 | 20.26 | 275,999 | -0.53(-2.54%) |
Mar 07, 2018 | 21.10 | 20.79 | 276,654 | +0.26(+1.29%) | ||
Mar 06, 2018 | 21.06 | 21.41 | 20.53 | 20.53 | 314,208 | -0.44(-2.10%) |
Mar 05, 2018 | 19.38 | 21.14 | 19.38 | 20.97 | 381,720 | +1.50(+7.69%) |
Mar 02, 2018 | 19.38 | 20.00 | 19.29 | 19.47 | 498,697 | +0.09(+0.45%) |
Mar 01, 2018 | 20.09 | 20.26 | 19.34 | 19.38 | 386,190 | -0.88(-4.35%) |
Feb 28, 2018 | 21.23 | 21.41 | 20.26 | 20.26 | 447,240 | -1.15(-5.35%) |
Feb 27, 2018 | 21.41 | 21.80 | 21.41 | 21.41 | 312,227 | -0.26(-1.22%) |
Feb 26, 2018 | 21.14 | 21.67 | 21.06 | 21.67 | 349,330 | +0.53(+2.50%) |
Feb 23, 2018 | 21.23 | 21.32 | 20.79 | 21.14 | 469,553 | +0.09(+0.42%) |
Feb 22, 2018 | 21.06 | 607,761 | +0.35(+1.70%) | |||
Feb 21, 2018 | 20.79 | 21.14 | 20.70 | 20.70 | 266,691 | -0.09(-0.42%) |
Feb 20, 2018 | 20.53 | 21.41 | 20.53 | 20.79 | 576,613 | +0.26(+1.29%) |
Feb 16, 2018 | 20.53 | 20.53 | 20.53 | 0 | -1.23(-5.67%) | |
Feb 15, 2018 | 21.32 | 21.94 | 21.06 | 21.76 | 563,682 | +0.62(+2.92%) |
Feb 14, 2018 | 20.44 | 22.16 | 20.44 | 21.14 | 574,538 | +0.70(+3.45%) |
Feb 13, 2018 | 20.79 | 21.23 | 20.44 | 20.44 | 353,172 | -0.35(-1.69%) |
Feb 12, 2018 | 20.09 | 21.32 | 20.09 | 20.79 | 398,530 | +0.88(+4.42%) |
Feb 09, 2018 | 20.88 | 20.88 | 19.73 | 19.91 | 929,191 | -0.62(-3.00%) |
Feb 08, 2018 | 20.44 | 20.88 | 20.39 | 20.53 | 768,381 | +0.18(+0.87%) |
Feb 07, 2018 | 21.32 | 21.94 | 20.26 | 20.35 | 574,292 | -0.88(-4.15%) |
Feb 06, 2018 | 20.35 | 21.50 | 20.35 | 21.23 | 525,685 | +0.31(+1.47%) |
Feb 05, 2018 | 20.88 | 21.76 | 20.61 | 20.92 | 647,963 | +0.04(+0.21%) |
Feb 02, 2018 | 21.50 | 22.02 | 21.06 | 20.88 | 639,650 | -0.70(-3.27%) |
Feb 01, 2018 | 23.26 | 23.35 | 21.41 | 21.58 | 1,072,199 | -1.85(-7.89%) |
Jan 31, 2018 | 23.70 | 23.79 | 21.85 | 23.43 | 1,056,291 | -0.09(-0.37%) |
Jan 30, 2018 | 23.79 | 24.01 | 23.17 | 23.52 | 586,208 | -0.53(-2.20%) |
Jan 29, 2018 | 25.11 | 25.28 | 23.83 | 24.05 | 573,986 | -1.06(-4.21%) |
Jan 26, 2018 | 26.43 | 26.43 | 25.11 | 25.11 | 431,694 | -1.15(-4.36%) |
Jan 25, 2018 | 26.43 | 26.69 | 25.90 | 26.25 | 433,780 | -0.18(-0.67%) |
Jan 24, 2018 | 27.31 | 27.40 | 26.39 | 26.43 | 411,269 | -0.79(-2.91%) |
Jan 23, 2018 | 26.96 | 27.35 | 26.25 | 27.22 | 444,158 | +0.44(+1.64%) |
Jan 22, 2018 | 26.87 | 26.96 | 26.61 | 26.78 | 171,319 | -0.26(-0.98%) |
Jan 19, 2018 | 26.87 | 27.40 | 26.30 | 27.05 | 401,939 | +0.44(+1.66%) |
Jan 18, 2018 | 26.96 | 27.13 | 26.52 | 26.61 | 235,423 | -0.35(-1.31%) |
Jan 17, 2018 | 27.75 | 27.84 | 26.52 | 26.96 | 356,499 | -0.70(-2.55%) |
Jan 16, 2018 | 28.63 | 28.63 | 27.57 | 27.66 | 444,148 | -0.79(-2.79%) |
Jan 12, 2018 | 28.46 | 28.46 | 28.46 | 0 | +0.09(+0.31%) | |
Jan 11, 2018 | 28.98 | 29.07 | 28.32 | 28.37 | 273,816 | -0.62(-2.13%) |
Jan 10, 2018 | 29.16 | 29.25 | 28.72 | 28.98 | 312,555 | -0.09(-0.30%) |
Jan 09, 2018 | 27.93 | 29.34 | 27.75 | 29.07 | 435,901 | +1.15(+4.10%) |
Jan 08, 2018 | 28.01 | 28.10 | 27.71 | 27.93 | 239,295 | -0.26(-0.94%) |
Jan 05, 2018 | 28.54 | 28.76 | 28.10 | 28.19 | 265,099 | -0.26(-0.93%) |
Jan 04, 2018 | 28.19 | 28.63 | 27.84 | 28.46 | 399,522 | +0.70(+2.54%) |
Jan 03, 2018 | 28.01 | 28.01 | 27.49 | 27.75 | 247,193 | +0.00(+0.00%) |
Jan 02, 2018 | 27.13 | 27.93 | 26.87 | 27.75 | 375,430 | +0.88(+3.28%) |
Dec 29, 2017 | 26.87 | 26.87 | 26.87 | 0 | -0.53(-1.93%) | |
Dec 28, 2017 | 27.66 | 27.66 | 27.05 | 27.40 | 202,350 | +0.00(+0.00%) |
Dec 27, 2017 | 27.57 | 27.93 | 27.22 | 27.40 | 183,184 | -0.26(-0.96%) |
Dec 26, 2017 | 27.75 | 28.19 | 27.35 | 27.66 | 244,819 | -0.18(-0.63%) |
Dec 22, 2017 | 28.01 | 28.28 | 27.75 | 27.84 | 234,842 | -0.26(-0.94%) |
Dec 21, 2017 | 28.46 | 28.90 | 28.01 | 28.10 | 298,633 | -0.44(-1.54%) |
Dec 20, 2017 | 27.93 | 28.63 | 27.93 | 28.54 | 276,428 | +0.62(+2.21%) |
Dec 19, 2017 | 28.28 | 28.81 | 27.66 | 27.93 | 300,153 | -0.09(-0.31%) |
Dec 18, 2017 | 28.63 | 29.16 | 27.75 | 28.01 | 533,745 | +0.09(+0.32%) |
Dec 15, 2017 | 26.87 | 27.93 | 26.78 | 27.93 | 690,030 | +1.15(+4.28%) |
Dec 14, 2017 | 26.61 | 27.00 | 26.61 | 26.78 | 267,418 | +0.00(+0.00%) |
Dec 13, 2017 | 28.19 | 28.19 | 26.65 | 26.78 | 387,452 | -1.32(-4.70%) |
Dec 12, 2017 | 26.43 | 28.19 | 26.43 | 28.10 | 500,290 | +1.76(+6.69%) |
Dec 11, 2017 | 26.43 | 26.96 | 26.34 | 26.34 | 361,543 | -0.18(-0.66%) |
Dec 08, 2017 | 26.78 | 26.87 | 26.34 | 26.52 | 214,536 | +0.00(+0.00%) |
Dec 07, 2017 | 26.78 | 27.00 | 26.25 | 281,289 | +0.00(+0.00%) | |
Dec 06, 2017 | 26.52 | 27.04 | 26.47 | 26.60 | 430,145 | +0.09(+0.33%) |
Dec 05, 2017 | 27.31 | 27.75 | 26.52 | 26.52 | 385,845 | -1.14(-4.13%) |
Dec 04, 2017 | 26.96 | 28.36 | 26.82 | 27.66 | 564,220 | +0.70(+2.61%) |
Dec 01, 2017 | 27.31 | 27.75 | 26.87 | 26.96 | 332,026 | -0.26(-0.97%) |
Nov 30, 2017 | 28.71 | 28.80 | 27.13 | 27.22 | 632,427 | -1.23(-4.32%) |
Nov 29, 2017 | 27.57 | 28.80 | 27.22 | 28.45 | 1,595,819 | -0.18(-0.61%) |
Nov 28, 2017 | 29.06 | 29.55 | 27.92 | 28.62 | 694,938 | -0.44(-1.51%) |
Nov 27, 2017 | 29.94 | 30.29 | 28.98 | 29.06 | 368,677 | -0.44(-1.49%) |
Nov 24, 2017 | 29.41 | 29.68 | 29.33 | 29.50 | 124,641 | +0.44(+1.51%) |
Nov 22, 2017 | 29.68 | 29.85 | 28.80 | 29.06 | 513,461 | -0.61(-2.07%) |
Nov 21, 2017 | 30.12 | 30.47 | 29.59 | 29.68 | 460,417 | -0.18(-0.59%) |
Nov 20, 2017 | 29.85 | 29.94 | 29.59 | 29.85 | 509,112 | +0.00(+0.00%) |
Nov 17, 2017 | 29.33 | 30.03 | 29.24 | 29.85 | 610,179 | +0.53(+1.80%) |
Nov 16, 2017 | 29.41 | 30.91 | 28.98 | 29.33 | 436,377 | -0.44(-1.47%) |
Nov 15, 2017 | 29.59 | 29.94 | 28.98 | 29.77 | 450,839 | +0.26(+0.89%) |
Nov 14, 2017 | 29.68 | 30.03 | 28.80 | 29.50 | 348,273 | -0.18(-0.59%) |
Nov 13, 2017 | 31.70 | 31.70 | 29.59 | 29.68 | 453,509 | -0.44(-1.46%) |
Nov 10, 2017 | 30.29 | 30.56 | 29.41 | 30.12 | 223,224 | -0.09(-0.29%) |
Nov 09, 2017 | 29.94 | 31.04 | 29.94 | 30.20 | 210,437 | -0.18(-0.58%) |
Nov 08, 2017 | 30.12 | 30.47 | 29.85 | 30.38 | 317,369 | +0.09(+0.29%) |
Nov 07, 2017 | 30.82 | 31.17 | 30.20 | 30.29 | 166,074 | -0.44(-1.43%) |
Nov 06, 2017 | 30.38 | 30.99 | 30.03 | 30.73 | 303,201 | +0.35(+1.16%) |
Nov 03, 2017 | 30.82 | 31.17 | 30.20 | 30.38 | 226,734 | -0.61(-1.98%) |
Nov 02, 2017 | 30.64 | 31.35 | 30.38 | 30.99 | 193,325 | +0.35(+1.15%) |
Nov 01, 2017 | 31.61 | 31.70 | 30.47 | 30.64 | 269,544 | -0.61(-1.97%) |
Oct 31, 2017 | 30.99 | 31.43 | 30.64 | 31.26 | 223,575 | +0.18(+0.56%) |
Oct 30, 2017 | 31.61 | 31.61 | 30.91 | 31.08 | 190,426 | -0.70(-2.21%) |
Oct 27, 2017 | 30.38 | 31.87 | 30.34 | 31.78 | 225,847 | +1.05(+3.43%) |
Oct 26, 2017 | 30.73 | 30.82 | 30.03 | 30.73 | 276,469 | +0.61(+2.04%) |
Oct 25, 2017 | 30.73 | 30.82 | 29.94 | 30.12 | 393,499 | -0.70(-2.28%) |
Oct 24, 2017 | 31.43 | 31.61 | 30.73 | 30.82 | 176,004 | -0.53(-1.68%) |
Oct 23, 2017 | 32.40 | 32.49 | 31.35 | 31.35 | 226,851 | -1.14(-3.51%) |
Oct 20, 2017 | 31.61 | 32.58 | 31.43 | 32.49 | 339,451 | +1.23(+3.93%) |
Oct 19, 2017 | 31.43 | 31.61 | 30.73 | 31.26 | 284,351 | -0.26(-0.84%) |
Oct 18, 2017 | 32.49 | 32.66 | 31.43 | 31.52 | 369,775 | -0.88(-2.71%) |
Oct 17, 2017 | 32.05 | 32.40 | 31.96 | 32.40 | 367,892 | +0.44(+1.37%) |
Oct 16, 2017 | 31.70 | 32.58 | 31.70 | 31.96 | 271,206 | +0.26(+0.83%) |
Oct 13, 2017 | 31.78 | 31.96 | 31.35 | 31.70 | 285,124 | +0.35(+1.12%) |
Oct 12, 2017 | 31.26 | 31.48 | 30.91 | 31.35 | 173,443 | +0.53(+1.71%) |
Oct 11, 2017 | 31.61 | 31.87 | 30.64 | 30.82 | 428,591 | -0.61(-1.96%) |
Oct 10, 2017 | 31.52 | 31.78 | 31.08 | 31.43 | 162,706 | +0.35(+1.13%) |
Oct 09, 2017 | 31.87 | 31.92 | 30.82 | 31.08 | 197,640 | -0.88(-2.75%) |
Oct 06, 2017 | 32.14 | 32.49 | 31.70 | 31.96 | 285,890 | -0.53(-1.62%) |
Oct 05, 2017 | 32.05 | 32.75 | 31.78 | 32.49 | 359,809 | +0.70(+2.21%) |
Oct 04, 2017 | 31.08 | 32.44 | 31.08 | 31.78 | 515,389 | +0.35(+1.12%) |
Oct 03, 2017 | 31.52 | 31.87 | 30.82 | 31.43 | 334,332 | -0.09(-0.28%) |
Oct 02, 2017 | 30.12 | 31.87 | 30.12 | 31.52 | 539,687 | +1.40(+4.66%) |
Sep 29, 2017 | 30.82 | 31.78 | 29.94 | 30.12 | 615,371 | -0.53(-1.72%) |
Sep 28, 2017 | 30.82 | 31.26 | 30.38 | 30.64 | 351,028 | -0.35(-1.13%) |
Sep 27, 2017 | 30.56 | 31.74 | 30.29 | 30.99 | 652,677 | +1.05(+3.52%) |
Sep 26, 2017 | 30.64 | 30.91 | 29.85 | 29.94 | 412,854 | -1.05(-3.40%) |
Sep 25, 2017 | 31.78 | 32.05 | 30.73 | 30.99 | 455,527 | -0.53(-1.67%) |
Sep 22, 2017 | 29.94 | 32.05 | 29.94 | 31.52 | 534,321 | +1.40(+4.66%) |
Sep 21, 2017 | 31.34 | 32.09 | 29.85 | 30.12 | 1,338,504 | -1.23(-3.91%) |
Sep 20, 2017 | 30.20 | 31.52 | 29.94 | 31.34 | 558,260 | +0.96(+3.17%) |
Sep 19, 2017 | 29.68 | 30.47 | 29.24 | 30.38 | 458,292 | +0.70(+2.36%) |
Sep 18, 2017 | 28.89 | 30.47 | 28.63 | 29.68 | 695,263 | -0.96(-3.14%) |
Sep 15, 2017 | 32.31 | 32.31 | 30.47 | 30.64 | 979,374 | -0.70(-2.23%) |
Sep 14, 2017 | 29.94 | 31.34 | 29.94 | 31.34 | 315,482 | +1.49(+4.99%) |
Sep 13, 2017 | 30.29 | 30.69 | 29.50 | 29.85 | 443,866 | -0.35(-1.16%) |
Sep 12, 2017 | 30.20 | 31.08 | 30.12 | 30.20 | 532,409 | +0.00(+0.00%) |
Sep 11, 2017 | 31.08 | 31.91 | 30.12 | 30.20 | 352,750 | -0.70(-2.27%) |
Sep 08, 2017 | 31.87 | 32.89 | 30.77 | 30.90 | 616,985 | +0.00(+0.00%) |
Sep 07, 2017 | 30.99 | 31.65 | 30.55 | 30.90 | 886,818 | +0.18(+0.57%) |
Sep 06, 2017 | 32.83 | 33.09 | 30.64 | 30.73 | 1,518,494 | -1.84(-5.65%) |
Sep 05, 2017 | 35.02 | 35.02 | 32.31 | 32.57 | 568,313 | -2.63(-7.46%) |