Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 27.77 | 28.27 | 26.84 | 26.92 | 1,720,955 | -0.49(-1.80%) |
Oct 30, 2018 | 26.58 | 27.49 | 26.28 | 27.41 | 1,163,722 | +1.14(+4.33%) |
Oct 29, 2018 | 26.89 | 27.09 | 25.99 | 26.28 | 1,243,423 | -0.19(-0.73%) |
Oct 26, 2018 | 27.20 | 27.23 | 26.17 | 26.47 | 1,839,964 | -1.08(-3.92%) |
Oct 25, 2018 | 27.30 | 28.02 | 26.86 | 27.55 | 1,681,778 | +0.38(+1.42%) |
Oct 24, 2018 | 28.51 | 28.77 | 27.12 | 27.16 | 1,781,511 | -1.19(-4.19%) |
Oct 23, 2018 | 27.88 | 28.54 | 27.15 | 28.35 | 1,691,473 | -0.03(-0.12%) |
Oct 22, 2018 | 27.92 | 28.75 | 27.53 | 28.38 | 2,123,945 | +0.39(+1.40%) |
Oct 19, 2018 | 28.43 | 28.43 | 26.48 | 27.99 | 2,982,901 | +0.91(+3.37%) |
Oct 18, 2018 | 27.81 | 27.81 | 26.99 | 27.08 | 2,023,988 | -0.81(-2.91%) |
Oct 17, 2018 | 28.30 | 28.61 | 27.13 | 27.89 | 1,409,316 | -0.23(-0.80%) |
Oct 16, 2018 | 27.72 | 28.27 | 27.50 | 28.12 | 1,686,046 | +0.74(+2.69%) |
Oct 15, 2018 | 26.95 | 27.53 | 26.62 | 27.38 | 1,424,130 | +0.43(+1.61%) |
Oct 12, 2018 | 27.57 | 27.57 | 26.79 | 26.94 | 1,418,926 | -0.19(-0.71%) |
Oct 11, 2018 | 27.66 | 28.07 | 27.03 | 27.14 | 1,108,058 | -0.50(-1.82%) |
Oct 10, 2018 | 28.41 | 28.59 | 27.58 | 27.64 | 975,958 | -0.84(-2.97%) |
Oct 09, 2018 | 28.63 | 29.23 | 28.42 | 28.48 | 919,606 | -0.14(-0.50%) |
Oct 08, 2018 | 28.52 | 28.72 | 28.15 | 28.63 | 560,121 | +0.07(+0.23%) |
Oct 05, 2018 | 28.25 | 28.98 | 27.93 | 28.56 | 1,934,312 | -0.78(-2.65%) |
Oct 04, 2018 | 29.75 | 29.76 | 29.14 | 29.34 | 732,345 | -0.41(-1.38%) |
Oct 03, 2018 | 29.39 | 29.90 | 29.28 | 29.75 | 824,114 | +0.45(+1.54%) |
Oct 02, 2018 | 30.06 | 30.06 | 29.25 | 29.29 | 869,775 | -0.57(-1.90%) |
Oct 01, 2018 | 29.81 | 30.01 | 29.55 | 29.86 | 918,753 | +0.30(+1.02%) |
Sep 28, 2018 | 29.39 | 29.69 | 29.19 | 29.56 | 818,399 | +0.03(+0.11%) |
Sep 27, 2018 | 29.74 | 30.03 | 29.40 | 29.53 | 899,233 | +0.04(+0.14%) |
Sep 26, 2018 | 29.28 | 29.90 | 29.15 | 29.49 | 688,673 | +0.17(+0.57%) |
Sep 25, 2018 | 29.57 | 29.61 | 29.11 | 29.32 | 1,305,081 | -0.08(-0.28%) |
Sep 24, 2018 | 29.57 | 29.82 | 29.11 | 29.40 | 978,245 | -0.29(-0.98%) |
Sep 21, 2018 | 30.49 | 30.65 | 29.61 | 29.70 | 1,888,052 | -0.83(-2.73%) |
Sep 20, 2018 | 30.86 | 30.99 | 30.45 | 30.53 | 708,220 | -0.17(-0.54%) |
Sep 19, 2018 | 30.82 | 30.99 | 30.24 | 30.70 | 789,626 | -0.04(-0.14%) |
Sep 18, 2018 | 30.53 | 30.99 | 30.20 | 30.74 | 843,571 | +0.21(+0.68%) |
Sep 17, 2018 | 34.03 | 34.03 | 30.07 | 30.53 | 1,050,711 | -0.92(-2.92%) |
Sep 14, 2018 | 31.24 | 31.95 | 31.16 | 31.45 | 669,671 | +0.13(+0.40%) |
Sep 13, 2018 | 32.20 | 32.78 | 31.09 | 31.32 | 1,122,889 | -0.88(-2.72%) |
Sep 12, 2018 | 32.57 | 32.57 | 31.66 | 32.20 | 799,835 | -0.17(-0.52%) |
Sep 11, 2018 | 33.70 | 33.91 | 32.24 | 32.36 | 1,480,470 | -1.54(-4.55%) |
Sep 10, 2018 | 31.28 | 33.97 | 31.07 | 33.91 | 2,929,025 | +2.84(+9.13%) |
Sep 07, 2018 | 31.07 | 31.57 | 30.74 | 31.07 | 645,574 | -0.08(-0.27%) |
Sep 06, 2018 | 31.11 | 31.28 | 30.80 | 31.16 | 701,408 | +0.04(+0.13%) |
Sep 05, 2018 | 30.40 | 31.16 | 30.24 | 31.11 | 570,019 | +0.63(+2.05%) |
Sep 04, 2018 | 30.86 | 30.86 | 30.26 | 30.49 | 640,193 | -0.42(-1.35%) |
Aug 31, 2018 | 30.90 | 30.90 | 30.90 | 0 | +0.08(+0.27%) | |
Aug 30, 2018 | 30.90 | 31.20 | 30.78 | 30.82 | 648,568 | -0.04(-0.14%) |
Aug 29, 2018 | 30.78 | 30.95 | 30.35 | 30.86 | 904,760 | +0.25(+0.82%) |
Aug 28, 2018 | 31.16 | 31.24 | 30.45 | 30.61 | 849,996 | -0.38(-1.21%) |
Aug 27, 2018 | 30.78 | 31.20 | 30.78 | 30.99 | 1,038,359 | +0.29(+0.95%) |
Aug 24, 2018 | 31.07 | 31.20 | 30.61 | 30.70 | 772,891 | -0.21(-0.67%) |
Aug 23, 2018 | 30.99 | 31.16 | 30.61 | 30.90 | 629,828 | -0.08(-0.27%) |
Aug 22, 2018 | 30.78 | 31.11 | 30.74 | 30.99 | 997,180 | +0.17(+0.54%) |
Aug 21, 2018 | 30.65 | 31.45 | 30.40 | 30.82 | 1,093,240 | +0.08(+0.27%) |
Aug 20, 2018 | 30.65 | 30.81 | 30.21 | 30.74 | 1,199,116 | +0.17(+0.55%) |
Aug 17, 2018 | 30.65 | 30.74 | 30.09 | 30.57 | 1,692,641 | -0.13(-0.41%) |
Aug 16, 2018 | 30.86 | 31.22 | 30.63 | 30.70 | 505,555 | +0.04(+0.14%) |
Aug 15, 2018 | 30.65 | 31.03 | 30.03 | 30.65 | 788,465 | -0.17(-0.54%) |
Aug 14, 2018 | 31.07 | 31.28 | 30.78 | 30.82 | 614,366 | -0.13(-0.40%) |
Aug 13, 2018 | 30.86 | 31.11 | 30.57 | 30.95 | 532,049 | +0.00(+0.00%) |
Aug 10, 2018 | 30.78 | 31.24 | 30.49 | 30.95 | 732,011 | +0.04(+0.13%) |
Aug 09, 2018 | 30.70 | 31.05 | 30.36 | 30.90 | 553,926 | +0.25(+0.82%) |
Aug 08, 2018 | 30.49 | 30.78 | 30.18 | 30.65 | 554,458 | +0.13(+0.41%) |
Aug 07, 2018 | 30.32 | 30.63 | 30.12 | 30.53 | 1,342,900 | +0.33(+1.10%) |
Aug 06, 2018 | 30.11 | 30.28 | 29.70 | 30.20 | 2,076,334 | -0.04(-0.14%) |
Aug 03, 2018 | 31.49 | 31.53 | 30.15 | 30.24 | 1,786,869 | -1.29(-4.10%) |
Aug 02, 2018 | 31.07 | 31.74 | 30.84 | 31.53 | 880,384 | +0.29(+0.93%) |
Aug 01, 2018 | 31.11 | 31.36 | 30.32 | 31.24 | 956,117 | +0.17(+0.54%) |
Jul 31, 2018 | 30.36 | 31.24 | 30.26 | 31.07 | 735,592 | +0.75(+2.48%) |
Jul 30, 2018 | 30.40 | 30.95 | 30.20 | 30.32 | 880,733 | +0.00(+0.00%) |
Jul 27, 2018 | 29.95 | 30.61 | 29.87 | 30.32 | 1,635,576 | +0.25(+0.83%) |
Jul 26, 2018 | 30.74 | 29.26 | 30.07 | 2,518,448 | -0.46(-1.50%) | |
Jul 25, 2018 | 30.28 | 30.61 | 29.28 | 30.53 | 2,335,925 | +0.38(+1.24%) |
Jul 24, 2018 | 35.41 | 35.70 | 29.40 | 30.15 | 5,931,528 | -3.34(-9.96%) |
Jul 23, 2018 | 32.91 | 33.62 | 32.53 | 33.49 | 2,611,383 | +0.67(+2.03%) |
Jul 20, 2018 | 31.61 | 33.03 | 31.53 | 32.82 | 2,350,386 | +1.04(+3.28%) |
Jul 19, 2018 | 31.07 | 31.86 | 30.86 | 31.78 | 1,201,828 | +0.67(+2.14%) |
Jul 18, 2018 | 30.74 | 31.36 | 30.40 | 31.11 | 1,407,626 | +0.58(+1.91%) |
Jul 17, 2018 | 29.99 | 30.70 | 29.95 | 30.53 | 1,416,122 | +0.63(+2.09%) |
Jul 16, 2018 | 31.16 | 31.53 | 29.49 | 29.90 | 2,144,139 | -1.08(-3.50%) |
Jul 13, 2018 | 31.45 | 31.97 | 30.88 | 30.99 | 1,788,657 | -0.42(-1.33%) |
Jul 12, 2018 | 31.41 | 31.61 | 31.28 | 31.41 | 917,022 | +0.08(+0.27%) |
Jul 11, 2018 | 30.74 | 31.78 | 30.45 | 31.32 | 1,300,161 | -0.50(-1.57%) |
Jul 10, 2018 | 32.16 | 32.45 | 30.98 | 31.82 | 1,010,387 | -0.21(-0.65%) |
Jul 09, 2018 | 31.41 | 32.28 | 31.41 | 32.03 | 879,810 | +0.42(+1.32%) |
Jul 06, 2018 | 31.32 | 32.03 | 31.24 | 31.61 | 569,035 | +0.25(+0.80%) |
Jul 05, 2018 | 31.70 | 30.74 | 31.36 | 1,080,782 | +0.04(+0.13%) | |
Jul 03, 2018 | 31.32 | 31.32 | 31.32 | 0 | -0.08(-0.27%) | |
Jul 02, 2018 | 31.16 | 31.91 | 31.11 | 31.41 | 677,051 | +0.08(+0.27%) |
Jun 29, 2018 | 31.41 | 31.78 | 31.20 | 31.32 | 845,684 | +0.12(+0.37%) |
Jun 28, 2018 | 31.08 | 31.41 | 30.79 | 31.21 | 865,768 | -0.04(-0.13%) |
Jun 27, 2018 | 31.62 | 31.87 | 31.04 | 31.25 | 858,428 | -0.25(-0.79%) |
Jun 26, 2018 | 31.62 | 31.91 | 30.96 | 31.50 | 777,415 | -0.12(-0.39%) |
Jun 25, 2018 | 32.87 | 32.87 | 31.54 | 31.62 | 1,053,473 | -1.50(-4.52%) |
Jun 22, 2018 | 33.66 | 34.06 | 32.95 | 33.12 | 1,762,981 | -0.37(-1.12%) |
Jun 21, 2018 | 33.37 | 33.78 | 32.83 | 33.49 | 1,522,299 | +0.21(+0.63%) |
Jun 20, 2018 | 32.54 | 33.58 | 32.04 | 33.29 | 2,002,951 | +0.79(+2.43%) |
Jun 19, 2018 | 32.04 | 32.58 | 31.25 | 32.49 | 1,108,696 | +0.17(+0.51%) |
Jun 18, 2018 | 32.49 | 33.45 | 31.97 | 32.33 | 1,112,371 | -0.21(-0.64%) |
Jun 15, 2018 | 32.66 | 32.04 | 32.54 | 1,156,172 | +0.50(+1.56%) | |
Jun 14, 2018 | 32.58 | 32.62 | 31.66 | 32.04 | 1,154,516 | -0.50(-1.53%) |
Jun 13, 2018 | 33.12 | 33.49 | 32.52 | 32.54 | 1,060,673 | -0.46(-1.39%) |
Jun 12, 2018 | 32.74 | 33.08 | 32.33 | 32.99 | 682,022 | +0.37(+1.15%) |
Jun 11, 2018 | 31.75 | 32.87 | 31.66 | 32.62 | 1,080,075 | +0.83(+2.62%) |
Jun 08, 2018 | 31.12 | 31.93 | 31.08 | 31.79 | 845,945 | +0.79(+2.55%) |
Jun 07, 2018 | 30.83 | 31.04 | 30.37 | 31.00 | 1,078,206 | +0.21(+0.68%) |
Jun 06, 2018 | 31.54 | 31.91 | 30.29 | 30.79 | 1,770,696 | -0.37(-1.20%) |
Jun 05, 2018 | 31.79 | 32.33 | 31.00 | 31.16 | 1,644,415 | -0.75(-2.35%) |
Jun 04, 2018 | 32.99 | 33.12 | 31.87 | 31.91 | 1,711,269 | -1.08(-3.28%) |
Jun 01, 2018 | 32.91 | 33.37 | 32.43 | 32.99 | 878,982 | +0.37(+1.15%) |
May 31, 2018 | 33.20 | 33.29 | 32.25 | 32.62 | 908,513 | -0.54(-1.63%) |
May 30, 2018 | 32.54 | 33.43 | 32.35 | 33.16 | 815,590 | +0.71(+2.18%) |
May 29, 2018 | 32.12 | 32.66 | 31.87 | 32.45 | 702,034 | +0.00(+0.00%) |
May 25, 2018 | 32.45 | 32.45 | 32.45 | 0 | +0.29(+0.91%) | |
May 24, 2018 | 31.83 | 32.41 | 31.75 | 32.16 | 869,470 | +0.37(+1.18%) |
May 23, 2018 | 31.79 | 31.79 | 31.12 | 31.79 | 866,842 | -0.08(-0.26%) |
May 22, 2018 | 33.12 | 33.33 | 31.77 | 31.87 | 1,352,989 | -0.54(-1.67%) |
May 21, 2018 | 31.75 | 32.74 | 31.75 | 32.41 | 1,317,912 | +0.83(+2.64%) |
May 18, 2018 | 31.12 | 31.83 | 30.25 | 31.58 | 1,490,898 | +0.50(+1.61%) |
May 17, 2018 | 30.37 | 31.33 | 30.12 | 31.08 | 1,392,459 | +0.71(+2.33%) |
May 16, 2018 | 30.21 | 30.62 | 30.00 | 30.37 | 895,017 | +0.08(+0.27%) |
May 15, 2018 | 30.79 | 30.83 | 29.96 | 30.29 | 1,114,171 | -0.62(-2.02%) |
May 14, 2018 | 30.71 | 31.21 | 30.66 | 30.91 | 1,528,788 | +0.25(+0.81%) |
May 11, 2018 | 30.12 | 30.96 | 30.04 | 30.66 | 1,223,247 | +0.67(+2.22%) |
May 10, 2018 | 29.75 | 30.37 | 29.75 | 30.00 | 796,046 | +0.42(+1.41%) |
May 09, 2018 | 29.50 | 29.73 | 29.42 | 29.58 | 623,226 | +0.08(+0.28%) |
May 08, 2018 | 28.92 | 29.73 | 28.92 | 29.50 | 689,897 | +0.50(+1.72%) |
May 07, 2018 | 28.88 | 29.33 | 28.88 | 29.00 | 1,008,308 | +0.12(+0.43%) |
May 04, 2018 | 29.00 | 29.29 | 28.69 | 28.88 | 1,588,165 | -0.25(-0.86%) |
May 03, 2018 | 29.04 | 29.25 | 28.42 | 29.12 | 937,095 | +0.00(+0.00%) |
May 02, 2018 | 28.38 | 29.79 | 28.13 | 29.12 | 2,407,295 | +0.75(+2.64%) |
May 01, 2018 | 28.46 | 28.58 | 28.21 | 28.38 | 760,699 | -0.17(-0.58%) |
Apr 30, 2018 | 29.04 | 29.27 | 28.50 | 28.54 | 988,273 | -0.50(-1.72%) |
Apr 27, 2018 | 28.79 | 29.17 | 28.52 | 29.04 | 1,220,789 | +0.75(+2.65%) |
Apr 26, 2018 | 28.92 | 29.33 | 27.63 | 28.29 | 2,192,962 | -0.58(-2.02%) |
Apr 25, 2018 | 28.79 | 29.46 | 28.60 | 28.88 | 2,047,758 | +0.00(+0.00%) |
Apr 24, 2018 | 30.08 | 30.37 | 28.54 | 28.88 | 1,865,848 | -0.96(-3.21%) |
Apr 23, 2018 | 30.04 | 30.39 | 29.42 | 29.83 | 1,482,132 | -0.12(-0.42%) |
Apr 20, 2018 | 31.00 | 31.21 | 29.77 | 29.96 | 3,444,034 | -1.29(-4.13%) |
Apr 19, 2018 | 31.54 | 31.87 | 31.04 | 31.25 | 1,679,551 | -0.33(-1.05%) |
Apr 18, 2018 | 31.21 | 31.70 | 31.08 | 31.58 | 1,342,653 | +0.58(+1.88%) |
Apr 17, 2018 | 31.54 | 31.75 | 30.73 | 31.00 | 1,288,502 | -0.12(-0.40%) |
Apr 16, 2018 | 30.25 | 31.50 | 30.21 | 31.12 | 1,510,483 | +1.00(+3.32%) |
Apr 13, 2018 | 30.16 | 30.45 | 29.83 | 30.12 | 1,276,384 | -0.07(-0.22%) |
Apr 12, 2018 | 30.07 | 30.44 | 29.94 | 30.19 | 1,103,995 | +0.25(+0.83%) |
Apr 11, 2018 | 29.82 | 30.19 | 29.40 | 29.94 | 773,728 | +0.00(+0.00%) |
Apr 10, 2018 | 29.32 | 30.15 | 29.32 | 29.94 | 1,290,734 | +0.87(+3.00%) |
Apr 09, 2018 | 29.65 | 29.77 | 29.01 | 29.07 | 957,423 | -0.46(-1.55%) |
Apr 06, 2018 | 30.31 | 30.56 | 28.90 | 29.53 | 1,691,578 | -0.75(-2.47%) |
Apr 05, 2018 | 30.65 | 30.77 | 29.34 | 30.27 | 1,841,749 | -0.37(-1.22%) |
Apr 04, 2018 | 30.23 | 32.06 | 29.77 | 30.65 | 1,582,287 | +0.00(+0.00%) |
Apr 03, 2018 | 30.31 | 31.10 | 30.27 | 30.65 | 1,242,803 | +0.83(+2.79%) |
Apr 02, 2018 | 30.77 | 31.19 | 29.61 | 29.82 | 1,224,058 | -0.50(-1.64%) |
Mar 29, 2018 | 30.31 | 30.31 | 30.31 | 0 | +0.33(+1.11%) | |
Mar 28, 2018 | 29.57 | 30.41 | 29.07 | 29.98 | 1,262,848 | +0.37(+1.26%) |
Mar 27, 2018 | 31.31 | 31.31 | 29.44 | 29.61 | 1,344,039 | -1.58(-5.06%) |
Mar 26, 2018 | 31.52 | 31.81 | 30.52 | 31.19 | 959,061 | +0.08(+0.27%) |
Mar 23, 2018 | 31.81 | 32.10 | 31.02 | 31.10 | 1,191,592 | -0.58(-1.83%) |
Mar 22, 2018 | 32.43 | 32.72 | 31.68 | 31.68 | 757,684 | -0.91(-2.80%) |
Mar 21, 2018 | 32.39 | 32.93 | 32.39 | 32.60 | 828,886 | +0.08(+0.26%) |
Mar 20, 2018 | 32.60 | 32.79 | 32.35 | 32.52 | 1,474,153 | -0.04(-0.13%) |
Mar 19, 2018 | 32.47 | 32.97 | 32.18 | 32.56 | 805,732 | +0.08(+0.26%) |
Mar 16, 2018 | 32.10 | 32.60 | 31.98 | 32.47 | 743,337 | +0.46(+1.43%) |
Mar 15, 2018 | 32.10 | 32.64 | 31.98 | 32.02 | 1,149,364 | +0.12(+0.39%) |
Mar 14, 2018 | 32.43 | 32.72 | 31.81 | 31.89 | 763,284 | -0.50(-1.54%) |
Mar 13, 2018 | 32.43 | 32.85 | 32.35 | 32.39 | 777,143 | +0.04(+0.13%) |
Mar 12, 2018 | 32.39 | 32.64 | 32.22 | 32.35 | 768,778 | -0.08(-0.26%) |
Mar 09, 2018 | 31.23 | 32.68 | 31.15 | 32.43 | 1,008,947 | +1.29(+4.13%) |
Mar 08, 2018 | 31.23 | 31.48 | 30.81 | 31.15 | 568,221 | -0.08(-0.27%) |
Mar 07, 2018 | 30.77 | 31.56 | 30.27 | 31.23 | 765,208 | +0.08(+0.27%) |
Mar 06, 2018 | 31.23 | 31.39 | 30.94 | 31.15 | 781,777 | +0.12(+0.40%) |
Mar 05, 2018 | 31.56 | 31.56 | 30.81 | 31.02 | 1,100,347 | -0.62(-1.97%) |
Mar 02, 2018 | 30.94 | 31.73 | 30.69 | 31.64 | 1,259,224 | +0.50(+1.60%) |
Mar 01, 2018 | 30.85 | 31.56 | 30.52 | 31.15 | 1,150,710 | +0.21(+0.67%) |
Feb 28, 2018 | 31.56 | 31.64 | 30.85 | 30.94 | 888,778 | -0.58(-1.84%) |
Feb 27, 2018 | 32.18 | 32.56 | 31.41 | 31.52 | 769,314 | -0.66(-2.06%) |
Feb 26, 2018 | 31.81 | 32.22 | 31.52 | 32.18 | 869,459 | +0.62(+1.97%) |
Feb 23, 2018 | 31.93 | 32.27 | 31.27 | 31.56 | 827,151 | -0.25(-0.78%) |
Feb 22, 2018 | 31.68 | 31.81 | 828,860 | -0.17(-0.52%) | ||
Feb 21, 2018 | 31.77 | 32.49 | 31.68 | 31.98 | 882,512 | +0.29(+0.92%) |
Feb 20, 2018 | 31.73 | 31.99 | 31.39 | 31.68 | 911,770 | -0.33(-1.04%) |
Feb 16, 2018 | 32.02 | 32.02 | 32.02 | 0 | +0.12(+0.39%) | |
Feb 15, 2018 | 32.10 | 32.39 | 30.85 | 31.89 | 1,547,773 | -0.12(-0.39%) |
Feb 14, 2018 | 31.85 | 32.29 | 31.56 | 32.02 | 1,295,226 | -0.21(-0.64%) |
Feb 13, 2018 | 30.02 | 32.33 | 29.69 | 32.22 | 2,570,569 | +2.16(+7.18%) |
Feb 12, 2018 | 30.36 | 30.56 | 29.69 | 30.07 | 1,921,748 | -0.12(-0.41%) |
Feb 09, 2018 | 30.44 | 30.56 | 29.36 | 30.19 | 1,399,302 | +0.08(+0.28%) |
Feb 08, 2018 | 31.81 | 31.81 | 30.11 | 30.11 | 1,447,533 | -1.70(-5.35%) |
Feb 07, 2018 | 31.60 | 32.27 | 30.63 | 31.81 | 1,178,536 | +0.04(+0.13%) |
Feb 06, 2018 | 30.52 | 32.10 | 30.52 | 31.77 | 1,199,257 | +0.00(+0.00%) |
Feb 05, 2018 | 32.85 | 33.22 | 31.27 | 31.77 | 1,458,511 | -1.37(-4.14%) |
Feb 02, 2018 | 33.51 | 33.76 | 32.81 | 33.14 | 1,241,696 | -0.54(-1.60%) |
Feb 01, 2018 | 33.68 | 33.93 | 33.30 | 33.68 | 1,408,592 | -0.12(-0.37%) |
Jan 31, 2018 | 34.09 | 35.17 | 33.22 | 33.80 | 1,478,705 | +0.00(+0.00%) |
Jan 30, 2018 | 35.55 | 35.55 | 33.47 | 33.80 | 2,991,836 | -1.83(-5.13%) |
Jan 29, 2018 | 35.71 | 36.50 | 35.42 | 35.63 | 1,822,164 | +0.04(+0.12%) |
Jan 26, 2018 | 35.09 | 35.67 | 34.92 | 35.59 | 1,004,626 | +0.66(+1.90%) |
Jan 25, 2018 | 34.84 | 35.01 | 34.43 | 34.92 | 1,092,596 | +0.08(+0.24%) |
Jan 24, 2018 | 34.84 | 35.09 | 34.51 | 34.84 | 872,745 | +0.04(+0.12%) |
Jan 23, 2018 | 34.76 | 35.01 | 34.30 | 34.80 | 517,086 | +0.08(+0.24%) |
Jan 22, 2018 | 34.30 | 34.72 | 33.97 | 34.72 | 805,837 | +0.33(+0.97%) |
Jan 19, 2018 | 34.09 | 34.59 | 33.97 | 34.38 | 719,914 | +0.42(+1.22%) |
Jan 18, 2018 | 33.76 | 34.26 | 33.55 | 33.97 | 756,756 | +0.29(+0.86%) |
Jan 17, 2018 | 33.89 | 33.89 | 33.26 | 33.68 | 888,217 | +0.04(+0.12%) |
Jan 16, 2018 | 33.30 | 34.13 | 32.93 | 33.64 | 1,404,936 | +0.50(+1.50%) |
Jan 12, 2018 | 33.14 | 33.14 | 33.14 | 0 | -0.17(-0.50%) | |
Jan 11, 2018 | 32.68 | 33.39 | 32.68 | 33.30 | 862,880 | +0.54(+1.65%) |
Jan 10, 2018 | 33.70 | 32.68 | 32.76 | 1,498,888 | -0.79(-2.35%) | |
Jan 09, 2018 | 33.14 | 33.60 | 32.97 | 33.55 | 812,822 | +0.75(+2.28%) |
Jan 08, 2018 | 31.85 | 32.99 | 31.73 | 32.81 | 1,331,073 | +1.04(+3.27%) |
Jan 05, 2018 | 32.56 | 32.56 | 31.48 | 31.77 | 1,218,192 | -0.17(-0.52%) |
Jan 04, 2018 | 32.47 | 32.76 | 31.89 | 31.93 | 659,394 | -0.29(-0.90%) |
Jan 03, 2018 | 32.31 | 32.43 | 31.98 | 32.22 | 813,213 | -0.08(-0.26%) |
Jan 02, 2018 | 32.43 | 32.64 | 31.98 | 32.31 | 999,004 | +0.21(+0.65%) |
Dec 29, 2017 | 32.10 | 32.10 | 32.10 | 0 | -0.40(-1.23%) | |
Dec 28, 2017 | 32.75 | 32.91 | 32.31 | 32.50 | 547,908 | -0.25(-0.76%) |
Dec 27, 2017 | 32.75 | 32.81 | 31.38 | 32.75 | 318,705 | +0.04(+0.13%) |
Dec 26, 2017 | 32.83 | 33.04 | 32.62 | 32.71 | 339,535 | -0.17(-0.50%) |
Dec 22, 2017 | 32.42 | 33.04 | 32.29 | 32.87 | 385,281 | +0.54(+1.67%) |
Dec 21, 2017 | 32.54 | 32.75 | 32.08 | 32.33 | 435,779 | -0.21(-0.64%) |
Dec 20, 2017 | 32.46 | 32.75 | 32.29 | 32.54 | 582,484 | +0.33(+1.03%) |
Dec 19, 2017 | 32.17 | 32.31 | 32.00 | 32.21 | 459,851 | +0.04(+0.13%) |
Dec 18, 2017 | 32.04 | 32.27 | 31.79 | 32.17 | 648,525 | +0.37(+1.17%) |
Dec 15, 2017 | 31.46 | 32.13 | 31.46 | 31.79 | 1,297,063 | +0.33(+1.05%) |
Dec 14, 2017 | 32.08 | 32.21 | 31.30 | 31.46 | 726,384 | -0.62(-1.94%) |
Dec 13, 2017 | 31.79 | 32.46 | 31.75 | 32.08 | 607,984 | +0.50(+1.57%) |
Dec 12, 2017 | 31.63 | 31.75 | 31.50 | 31.59 | 373,068 | +0.08(+0.26%) |
Dec 11, 2017 | 32.17 | 32.29 | 31.42 | 31.50 | 603,053 | -0.75(-2.31%) |
Dec 08, 2017 | 31.92 | 32.29 | 31.71 | 32.25 | 965,216 | +0.58(+1.83%) |
Dec 07, 2017 | 31.01 | 31.79 | 30.97 | 31.67 | 917,073 | +0.58(+1.87%) |
Dec 06, 2017 | 30.72 | 31.21 | 30.47 | 31.09 | 445,512 | +0.37(+1.21%) |
Dec 05, 2017 | 30.97 | 31.17 | 30.51 | 30.72 | 707,484 | -0.25(-0.80%) |
Dec 04, 2017 | 31.92 | 32.08 | 30.88 | 30.97 | 1,132,034 | -0.54(-1.71%) |
Dec 01, 2017 | 31.71 | 30.80 | 31.50 | 1,181,461 | -0.17(-0.52%) | |
Nov 30, 2017 | 30.92 | 31.88 | 30.76 | 31.67 | 1,359,694 | +0.91(+2.96%) |
Nov 29, 2017 | 30.18 | 30.84 | 30.18 | 30.76 | 1,284,577 | +0.62(+2.06%) |
Nov 28, 2017 | 29.35 | 30.18 | 29.27 | 30.14 | 1,049,149 | +0.91(+3.12%) |
Nov 27, 2017 | 29.14 | 29.35 | 28.83 | 29.22 | 681,758 | +0.10(+0.36%) |
Nov 24, 2017 | 29.35 | 29.51 | 29.02 | 29.12 | 237,015 | -0.06(-0.21%) |
Nov 22, 2017 | 28.98 | 29.47 | 28.85 | 29.18 | 1,009,121 | +0.21(+0.72%) |
Nov 21, 2017 | 28.56 | 28.98 | 28.23 | 28.98 | 717,547 | +0.58(+2.04%) |
Nov 20, 2017 | 27.90 | 28.44 | 27.81 | 28.40 | 921,478 | +0.46(+1.63%) |
Nov 17, 2017 | 28.27 | 28.27 | 27.77 | 27.94 | 815,617 | -0.33(-1.17%) |
Nov 16, 2017 | 27.98 | 28.44 | 27.81 | 28.27 | 1,120,536 | +0.37(+1.34%) |
Nov 15, 2017 | 28.35 | 28.56 | 27.73 | 27.90 | 698,088 | -0.54(-1.90%) |
Nov 14, 2017 | 28.02 | 28.56 | 28.02 | 28.44 | 422,508 | +0.25(+0.88%) |
Nov 13, 2017 | 28.44 | 28.64 | 28.15 | 28.19 | 821,478 | -0.29(-1.02%) |
Nov 10, 2017 | 28.52 | 28.77 | 28.40 | 28.48 | 756,821 | -0.08(-0.29%) |
Nov 09, 2017 | 28.85 | 29.06 | 28.44 | 28.56 | 576,747 | -0.37(-1.29%) |
Nov 08, 2017 | 28.44 | 29.02 | 27.81 | 28.93 | 1,302,916 | +0.37(+1.31%) |
Nov 07, 2017 | 28.85 | 29.10 | 28.44 | 28.56 | 1,282,007 | -0.41(-1.43%) |
Nov 06, 2017 | 29.02 | 29.39 | 28.81 | 28.98 | 1,379,721 | -0.08(-0.29%) |
Nov 03, 2017 | 29.89 | 29.89 | 28.93 | 29.06 | 1,403,059 | -0.83(-2.77%) |
Nov 02, 2017 | 29.14 | 29.93 | 29.02 | 29.89 | 1,690,776 | +0.66(+2.27%) |