Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 32.07 | 32.71 | 32.05 | 32.56 | 481,776 | +0.42(+1.31%) |
Nov 29, 2018 | 32.51 | 33.05 | 32.05 | 32.14 | 336,363 | -0.64(-1.95%) |
Nov 28, 2018 | 31.83 | 32.90 | 31.54 | 32.78 | 346,493 | +0.78(+2.44%) |
Nov 27, 2018 | 32.35 | 32.57 | 31.77 | 32.00 | 293,505 | -0.45(-1.38%) |
Nov 26, 2018 | 32.45 | 32.73 | 32.15 | 32.44 | 321,235 | +0.43(+1.33%) |
Nov 23, 2018 | 31.47 | 32.33 | 31.47 | 32.02 | 121,118 | +0.06(+0.18%) |
Nov 21, 2018 | 31.96 | 31.96 | 31.96 | 0 | +0.71(+2.27%) | |
Nov 20, 2018 | 32.00 | 32.00 | 31.24 | 31.25 | 600,934 | -1.12(-3.45%) |
Nov 19, 2018 | 32.31 | 32.78 | 32.04 | 32.37 | 391,514 | +0.09(+0.26%) |
Nov 16, 2018 | 32.38 | 32.82 | 32.26 | 32.28 | 620,706 | -0.21(-0.64%) |
Nov 15, 2018 | 32.03 | 32.51 | 31.68 | 32.49 | 698,492 | +0.15(+0.47%) |
Nov 14, 2018 | 33.06 | 33.06 | 31.84 | 32.34 | 277,415 | -0.43(-1.30%) |
Nov 13, 2018 | 32.47 | 33.31 | 32.41 | 32.77 | 409,476 | +0.51(+1.58%) |
Nov 12, 2018 | 32.93 | 33.09 | 32.22 | 32.26 | 340,952 | -0.71(-2.15%) |
Nov 09, 2018 | 33.77 | 34.12 | 32.80 | 32.96 | 369,168 | -0.88(-2.60%) |
Nov 08, 2018 | 32.80 | 34.17 | 32.80 | 33.84 | 483,670 | +0.78(+2.35%) |
Nov 07, 2018 | 32.27 | 33.09 | 31.92 | 33.07 | 740,768 | +1.10(+3.43%) |
Nov 06, 2018 | 32.00 | 33.37 | 31.28 | 31.97 | 1,298,307 | +1.20(+3.91%) |
Nov 05, 2018 | 30.35 | 31.11 | 30.25 | 30.77 | 660,178 | +0.47(+1.56%) |
Nov 02, 2018 | 30.71 | 31.03 | 29.99 | 30.30 | 504,766 | -0.01(-0.03%) |
Nov 01, 2018 | 29.75 | 30.66 | 29.71 | 30.31 | 537,308 | +0.77(+2.59%) |
Oct 31, 2018 | 30.04 | 30.32 | 29.48 | 29.54 | 544,548 | -0.04(-0.13%) |
Oct 30, 2018 | 29.22 | 29.63 | 29.00 | 29.58 | 319,806 | +0.40(+1.36%) |
Oct 29, 2018 | 29.56 | 29.87 | 28.80 | 29.18 | 468,559 | +0.16(+0.55%) |
Oct 26, 2018 | 28.99 | 29.62 | 28.60 | 29.02 | 472,954 | -0.36(-1.22%) |
Oct 25, 2018 | 29.35 | 29.71 | 29.19 | 29.38 | 394,537 | +0.26(+0.88%) |
Oct 24, 2018 | 30.63 | 30.63 | 29.06 | 29.12 | 375,000 | -1.56(-5.09%) |
Oct 23, 2018 | 30.25 | 30.89 | 29.56 | 30.68 | 362,557 | -0.14(-0.46%) |
Oct 22, 2018 | 31.26 | 31.38 | 30.68 | 30.83 | 279,805 | -0.32(-1.03%) |
Oct 19, 2018 | 30.80 | 31.49 | 30.64 | 31.15 | 361,559 | +0.15(+0.49%) |
Oct 18, 2018 | 31.36 | 31.65 | 30.87 | 31.00 | 341,703 | -0.42(-1.33%) |
Oct 17, 2018 | 31.06 | 31.81 | 30.74 | 31.41 | 338,202 | +0.30(+0.97%) |
Oct 16, 2018 | 31.27 | 31.38 | 30.32 | 31.11 | 499,410 | -0.02(-0.06%) |
Oct 15, 2018 | 30.96 | 31.47 | 30.92 | 31.13 | 447,908 | +0.06(+0.18%) |
Oct 12, 2018 | 31.93 | 31.93 | 30.33 | 31.07 | 673,551 | -0.16(-0.52%) |
Oct 11, 2018 | 32.87 | 32.98 | 31.20 | 31.23 | 397,855 | -1.84(-5.55%) |
Oct 10, 2018 | 34.12 | 34.41 | 33.03 | 33.07 | 353,595 | -1.08(-3.16%) |
Oct 09, 2018 | 34.03 | 34.37 | 33.81 | 34.15 | 322,936 | -0.04(-0.11%) |
Oct 08, 2018 | 33.68 | 34.33 | 33.61 | 34.19 | 315,104 | +0.59(+1.75%) |
Oct 05, 2018 | 33.99 | 34.17 | 33.45 | 33.60 | 380,477 | -0.37(-1.09%) |
Oct 04, 2018 | 33.92 | 34.43 | 33.83 | 33.97 | 407,020 | +0.07(+0.20%) |
Oct 03, 2018 | 32.85 | 34.04 | 32.73 | 33.90 | 578,701 | +1.28(+3.92%) |
Oct 02, 2018 | 32.76 | 33.20 | 32.28 | 32.62 | 611,559 | -0.19(-0.58%) |
Oct 01, 2018 | 33.65 | 33.82 | 32.68 | 32.81 | 294,981 | -0.64(-1.92%) |
Sep 28, 2018 | 33.21 | 33.62 | 32.96 | 33.46 | 418,631 | +0.06(+0.17%) |
Sep 27, 2018 | 33.14 | 33.67 | 32.83 | 33.40 | 425,241 | +0.27(+0.83%) |
Sep 26, 2018 | 33.65 | 33.86 | 33.12 | 33.13 | 479,282 | -0.46(-1.38%) |
Sep 25, 2018 | 34.19 | 34.32 | 33.59 | 33.59 | 316,214 | -0.54(-1.58%) |
Sep 24, 2018 | 34.78 | 34.84 | 34.03 | 34.13 | 286,855 | -0.67(-1.93%) |
Sep 21, 2018 | 34.81 | 34.95 | 34.50 | 34.80 | 1,037,435 | +0.04(+0.11%) |
Sep 20, 2018 | 34.77 | 34.91 | 34.55 | 34.76 | 472,775 | +0.18(+0.52%) |
Sep 19, 2018 | 34.24 | 34.67 | 34.24 | 34.58 | 541,047 | +0.32(+0.94%) |
Sep 18, 2018 | 34.32 | 34.67 | 34.01 | 34.26 | 394,340 | -0.04(-0.11%) |
Sep 17, 2018 | 34.44 | 34.80 | 34.17 | 34.30 | 348,741 | -0.02(-0.06%) |
Sep 14, 2018 | 33.88 | 34.60 | 33.73 | 34.32 | 602,000 | +0.53(+1.57%) |
Sep 13, 2018 | 33.70 | 33.87 | 33.54 | 33.79 | 406,135 | +0.16(+0.48%) |
Sep 12, 2018 | 33.93 | 33.98 | 33.27 | 33.63 | 519,970 | -0.36(-1.06%) |
Sep 11, 2018 | 34.07 | 34.07 | 33.62 | 33.99 | 491,104 | -0.09(-0.28%) |
Sep 10, 2018 | 34.23 | 34.26 | 33.80 | 34.08 | 374,919 | +0.15(+0.45%) |
Sep 07, 2018 | 34.37 | 34.37 | 33.78 | 33.93 | 531,083 | -0.30(-0.88%) |
Sep 06, 2018 | 34.78 | 34.84 | 34.03 | 34.23 | 714,403 | -0.55(-1.58%) |
Sep 05, 2018 | 34.84 | 35.14 | 34.63 | 34.78 | 651,952 | -0.09(-0.24%) |
Sep 04, 2018 | 35.09 | 35.16 | 34.61 | 34.87 | 392,012 | -0.23(-0.65%) |
Aug 31, 2018 | 35.09 | 35.09 | 35.09 | 0 | +0.08(+0.22%) | |
Aug 30, 2018 | 35.02 | 35.23 | 34.66 | 35.02 | 311,932 | -0.09(-0.27%) |
Aug 29, 2018 | 35.32 | 35.32 | 34.47 | 35.11 | 327,023 | -0.15(-0.43%) |
Aug 28, 2018 | 35.44 | 35.60 | 35.08 | 35.26 | 190,672 | -0.10(-0.29%) |
Aug 27, 2018 | 35.55 | 35.89 | 35.32 | 35.37 | 225,093 | -0.01(-0.03%) |
Aug 24, 2018 | 34.97 | 35.48 | 34.90 | 35.38 | 334,397 | +0.47(+1.36%) |
Aug 23, 2018 | 35.30 | 35.30 | 34.68 | 34.90 | 350,000 | -0.46(-1.31%) |
Aug 22, 2018 | 35.45 | 35.58 | 34.94 | 35.37 | 261,154 | -0.18(-0.51%) |
Aug 21, 2018 | 35.40 | 35.79 | 35.07 | 35.55 | 608,672 | +0.15(+0.43%) |
Aug 20, 2018 | 35.35 | 35.63 | 35.06 | 35.40 | 258,445 | +0.05(+0.13%) |
Aug 17, 2018 | 34.99 | 35.47 | 34.89 | 35.35 | 344,966 | +0.27(+0.78%) |
Aug 16, 2018 | 34.73 | 35.32 | 34.60 | 35.07 | 534,274 | +0.65(+1.90%) |
Aug 15, 2018 | 34.28 | 34.74 | 34.14 | 34.42 | 338,531 | -0.01(-0.03%) |
Aug 14, 2018 | 34.04 | 34.59 | 34.04 | 34.43 | 195,134 | +0.43(+1.25%) |
Aug 13, 2018 | 33.85 | 34.16 | 33.71 | 34.01 | 261,164 | +0.07(+0.20%) |
Aug 10, 2018 | 33.72 | 34.09 | 33.41 | 33.94 | 262,106 | -0.13(-0.39%) |
Aug 09, 2018 | 34.79 | 34.87 | 33.96 | 34.07 | 334,272 | -0.77(-2.20%) |
Aug 08, 2018 | 34.51 | 34.98 | 34.38 | 34.84 | 683,784 | +0.49(+1.43%) |
Aug 07, 2018 | 34.06 | 36.49 | 34.06 | 34.35 | 571,624 | +0.71(+2.11%) |
Aug 06, 2018 | 33.62 | 33.79 | 33.35 | 33.64 | 289,285 | +0.09(+0.28%) |
Aug 03, 2018 | 33.60 | 33.94 | 33.17 | 33.54 | 277,325 | -0.16(-0.48%) |
Aug 02, 2018 | 33.58 | 33.94 | 33.49 | 33.70 | 362,265 | -0.06(-0.17%) |
Aug 01, 2018 | 33.87 | 34.18 | 33.46 | 33.76 | 362,681 | -0.05(-0.14%) |
Jul 31, 2018 | 34.20 | 34.32 | 33.72 | 33.81 | 336,865 | -0.22(-0.64%) |
Jul 30, 2018 | 33.86 | 34.34 | 33.86 | 34.02 | 470,146 | +0.14(+0.42%) |
Jul 27, 2018 | 33.92 | 34.58 | 33.77 | 33.88 | 379,843 | +0.09(+0.28%) |
Jul 26, 2018 | 33.27 | 33.97 | 33.08 | 33.79 | 606,846 | +0.68(+2.06%) |
Jul 25, 2018 | 33.26 | 33.41 | 32.65 | 33.11 | 330,561 | -0.23(-0.68%) |
Jul 24, 2018 | 33.75 | 33.93 | 33.27 | 33.33 | 383,405 | -0.22(-0.65%) |
Jul 23, 2018 | 33.21 | 33.86 | 33.19 | 33.55 | 329,075 | +0.30(+0.91%) |
Jul 20, 2018 | 33.26 | 33.48 | 33.07 | 33.25 | 325,276 | -0.01(-0.03%) |
Jul 19, 2018 | 33.45 | 33.72 | 33.14 | 33.26 | 418,655 | -0.28(-0.85%) |
Jul 18, 2018 | 33.19 | 33.61 | 33.06 | 33.54 | 1,603,040 | +0.33(+1.00%) |
Jul 17, 2018 | 33.08 | 33.42 | 33.06 | 33.21 | 525,384 | +0.11(+0.34%) |
Jul 16, 2018 | 33.67 | 33.78 | 32.96 | 33.10 | 622,004 | -0.53(-1.58%) |
Jul 13, 2018 | 33.50 | 34.20 | 33.36 | 33.63 | 626,156 | +0.02(+0.06%) |
Jul 12, 2018 | 33.97 | 33.97 | 33.29 | 33.61 | 283,539 | -0.13(-0.39%) |
Jul 11, 2018 | 34.47 | 34.47 | 33.69 | 33.74 | 792,227 | -0.99(-2.86%) |
Jul 10, 2018 | 34.98 | 34.98 | 34.27 | 34.73 | 743,276 | +0.09(+0.25%) |
Jul 09, 2018 | 34.07 | 34.66 | 33.91 | 34.65 | 613,818 | +0.75(+2.20%) |
Jul 06, 2018 | 33.67 | 33.95 | 33.47 | 33.90 | 551,620 | +0.19(+0.56%) |
Jul 05, 2018 | 33.97 | 33.97 | 33.16 | 33.71 | 676,572 | +0.00(+0.00%) |
Jul 03, 2018 | 33.71 | 33.71 | 33.71 | 0 | -0.32(-0.95%) | |
Jul 02, 2018 | 33.91 | 34.03 | 33.53 | 34.03 | 696,054 | -0.03(-0.08%) |
Jun 29, 2018 | 33.93 | 34.34 | 33.65 | 34.06 | 952,317 | +0.33(+0.98%) |
Jun 28, 2018 | 33.66 | 33.94 | 33.17 | 33.73 | 678,216 | +0.05(+0.14%) |
Jun 27, 2018 | 33.68 | 33.83 | 33.44 | 33.68 | 1,050,367 | -0.13(-0.39%) |
Jun 26, 2018 | 34.10 | 34.10 | 33.38 | 33.82 | 425,906 | -0.31(-0.92%) |
Jun 25, 2018 | 34.02 | 34.44 | 33.77 | 34.13 | 566,107 | -0.09(-0.25%) |
Jun 22, 2018 | 33.88 | 34.30 | 33.59 | 34.21 | 2,179,501 | +0.50(+1.49%) |
Jun 21, 2018 | 33.82 | 34.02 | 33.15 | 33.71 | 603,090 | -0.26(-0.75%) |
Jun 20, 2018 | 34.12 | 34.36 | 33.82 | 33.97 | 566,302 | -0.01(-0.03%) |
Jun 19, 2018 | 33.67 | 34.11 | 33.59 | 33.98 | 558,979 | -0.27(-0.80%) |
Jun 18, 2018 | 34.20 | 34.28 | 33.69 | 34.25 | 671,306 | -0.19(-0.55%) |
Jun 15, 2018 | 34.49 | 34.02 | 34.44 | 849,174 | +0.43(+1.25%) | |
Jun 14, 2018 | 33.94 | 34.02 | 33.34 | 34.02 | 559,271 | +0.04(+0.11%) |
Jun 13, 2018 | 33.76 | 34.29 | 33.56 | 33.98 | 974,692 | +0.31(+0.93%) |
Jun 12, 2018 | 34.41 | 34.54 | 33.59 | 33.67 | 910,438 | -0.71(-2.06%) |
Jun 11, 2018 | 34.63 | 34.93 | 34.37 | 34.37 | 546,770 | -0.09(-0.25%) |
Jun 08, 2018 | 34.84 | 35.10 | 34.43 | 34.46 | 694,375 | -0.50(-1.43%) |
Jun 07, 2018 | 34.72 | 35.16 | 34.08 | 34.96 | 641,018 | +0.32(+0.93%) |
Jun 06, 2018 | 34.64 | 573,812 | +0.63(+1.86%) | |||
Jun 05, 2018 | 33.57 | 34.04 | 33.04 | 34.01 | 590,126 | +0.30(+0.90%) |
Jun 04, 2018 | 34.00 | 34.19 | 33.49 | 33.70 | 722,919 | -0.24(-0.70%) |
Jun 01, 2018 | 34.19 | 34.19 | 33.77 | 33.94 | 576,081 | +0.41(+1.21%) |
May 31, 2018 | 33.69 | 33.74 | 33.04 | 33.53 | 733,649 | -0.26(-0.78%) |
May 30, 2018 | 33.42 | 34.14 | 33.41 | 33.80 | 925,122 | +0.87(+2.64%) |
May 29, 2018 | 33.12 | 33.39 | 32.48 | 32.93 | 1,325,670 | -0.53(-1.58%) |
May 25, 2018 | 33.46 | 33.46 | 33.46 | 0 | +0.50(+1.52%) | |
May 24, 2018 | 32.90 | 33.38 | 32.69 | 32.96 | 1,376,012 | -0.09(-0.29%) |
May 23, 2018 | 32.61 | 33.56 | 32.16 | 33.05 | 2,732,180 | +2.51(+8.21%) |
May 22, 2018 | 27.47 | 30.62 | 27.44 | 30.54 | 1,975,620 | +3.08(+11.23%) |
May 21, 2018 | 27.41 | 27.74 | 27.36 | 27.46 | 439,239 | +0.14(+0.52%) |
May 18, 2018 | 27.57 | 27.57 | 27.27 | 27.32 | 326,309 | -0.12(-0.45%) |
May 17, 2018 | 27.11 | 27.65 | 26.96 | 27.44 | 467,573 | +0.44(+1.61%) |
May 16, 2018 | 27.15 | 27.35 | 26.87 | 27.00 | 596,707 | -0.17(-0.63%) |
May 15, 2018 | 27.21 | 27.61 | 27.03 | 27.17 | 782,788 | -0.02(-0.07%) |
May 14, 2018 | 27.35 | 27.52 | 27.10 | 27.19 | 614,978 | -0.02(-0.07%) |
May 11, 2018 | 27.34 | 27.73 | 27.01 | 27.21 | 346,801 | -0.12(-0.45%) |
May 10, 2018 | 27.35 | 27.45 | 27.08 | 27.34 | 387,152 | +0.00(+0.00%) |
May 09, 2018 | 27.75 | 27.75 | 26.83 | 27.34 | 538,505 | -0.36(-1.30%) |
May 08, 2018 | 28.03 | 28.37 | 27.61 | 27.69 | 369,927 | -0.27(-0.98%) |
May 07, 2018 | 27.72 | 28.48 | 27.68 | 27.97 | 592,528 | +0.35(+1.27%) |
May 04, 2018 | 26.58 | 27.77 | 26.47 | 27.62 | 556,408 | +1.05(+3.95%) |
May 03, 2018 | 27.48 | 27.59 | 25.60 | 26.57 | 1,010,147 | -1.31(-4.68%) |
May 02, 2018 | 28.71 | 28.71 | 27.84 | 27.87 | 742,983 | -0.98(-3.41%) |
May 01, 2018 | 28.56 | 28.89 | 28.18 | 28.86 | 446,406 | +0.28(+0.99%) |
Apr 30, 2018 | 29.18 | 29.36 | 28.57 | 28.57 | 382,097 | -0.55(-1.88%) |
Apr 27, 2018 | 28.98 | 29.19 | 28.79 | 29.12 | 234,099 | +0.00(+0.00%) |
Apr 26, 2018 | 29.29 | 29.29 | 29.01 | 29.12 | 307,054 | -0.21(-0.71%) |
Apr 25, 2018 | 29.44 | 29.48 | 28.97 | 29.33 | 244,654 | -0.09(-0.32%) |
Apr 24, 2018 | 29.38 | 29.86 | 29.04 | 29.43 | 356,463 | +0.19(+0.65%) |
Apr 23, 2018 | 29.19 | 29.48 | 29.07 | 29.24 | 237,626 | +0.09(+0.29%) |
Apr 20, 2018 | 29.27 | 29.35 | 28.79 | 29.15 | 296,018 | -0.07(-0.23%) |
Apr 19, 2018 | 28.75 | 29.40 | 28.75 | 29.22 | 633,068 | +0.47(+1.65%) |
Apr 18, 2018 | 28.63 | 29.01 | 28.58 | 28.74 | 352,978 | +0.30(+1.06%) |
Apr 17, 2018 | 28.70 | 28.76 | 28.26 | 28.44 | 343,971 | -0.02(-0.07%) |
Apr 16, 2018 | 28.26 | 28.67 | 27.96 | 28.46 | 297,928 | +0.48(+1.72%) |
Apr 13, 2018 | 28.32 | 28.37 | 27.82 | 27.98 | 368,434 | -0.13(-0.47%) |
Apr 12, 2018 | 27.75 | 28.36 | 27.75 | 28.11 | 250,332 | +0.37(+1.33%) |
Apr 11, 2018 | 27.68 | 27.93 | 27.40 | 27.74 | 244,707 | -0.23(-0.81%) |
Apr 10, 2018 | 27.75 | 28.17 | 27.69 | 27.97 | 419,427 | +0.54(+1.97%) |
Apr 09, 2018 | 27.57 | 27.85 | 27.42 | 27.43 | 376,337 | +0.12(+0.45%) |
Apr 06, 2018 | 27.44 | 27.93 | 27.08 | 27.31 | 491,291 | -0.43(-1.54%) |
Apr 05, 2018 | 27.95 | 27.96 | 27.60 | 27.73 | 561,728 | +0.09(+0.34%) |
Apr 04, 2018 | 27.06 | 27.74 | 27.06 | 27.64 | 330,403 | -0.10(-0.38%) |
Apr 03, 2018 | 27.23 | 27.82 | 26.97 | 27.74 | 529,403 | +0.64(+2.37%) |
Apr 02, 2018 | 27.67 | 27.94 | 26.68 | 27.10 | 637,297 | -0.68(-2.45%) |
Mar 29, 2018 | 27.78 | 27.78 | 27.78 | 0 | -0.02(-0.07%) | |
Mar 28, 2018 | 28.17 | 28.41 | 27.34 | 27.80 | 830,746 | -0.34(-1.21%) |
Mar 27, 2018 | 28.81 | 29.02 | 27.96 | 28.14 | 452,466 | -0.68(-2.36%) |
Mar 26, 2018 | 28.52 | 28.95 | 27.82 | 28.82 | 927,461 | +0.80(+2.87%) |
Mar 23, 2018 | 29.36 | 29.67 | 28.00 | 28.02 | 604,308 | -1.34(-4.58%) |
Mar 22, 2018 | 30.31 | 30.62 | 29.34 | 29.36 | 451,470 | -1.57(-5.08%) |
Mar 21, 2018 | 30.77 | 31.19 | 30.53 | 30.93 | 313,687 | +0.13(+0.43%) |
Mar 20, 2018 | 30.54 | 30.97 | 30.31 | 30.80 | 423,543 | +0.41(+1.34%) |
Mar 19, 2018 | 30.39 | 30.65 | 29.83 | 30.39 | 472,667 | -0.01(-0.03%) |
Mar 16, 2018 | 30.21 | 30.57 | 30.03 | 30.40 | 1,201,517 | +0.35(+1.16%) |
Mar 15, 2018 | 29.90 | 30.15 | 29.60 | 30.05 | 543,068 | +0.19(+0.63%) |
Mar 14, 2018 | 30.68 | 30.80 | 29.86 | 29.86 | 554,738 | -0.63(-2.08%) |
Mar 13, 2018 | 31.23 | 31.32 | 30.42 | 30.50 | 476,780 | -0.65(-2.10%) |
Mar 12, 2018 | 30.79 | 31.41 | 30.69 | 31.15 | 825,314 | +0.36(+1.17%) |
Mar 09, 2018 | 29.84 | 30.89 | 29.62 | 30.79 | 786,023 | +1.36(+4.63%) |
Mar 08, 2018 | 29.39 | 29.72 | 29.25 | 29.43 | 891,944 | +0.12(+0.42%) |
Mar 07, 2018 | 29.36 | 29.30 | 625,843 | +0.65(+2.28%) | ||
Mar 06, 2018 | 28.45 | 28.68 | 27.80 | 28.65 | 521,430 | +0.27(+0.97%) |
Mar 05, 2018 | 27.68 | 28.50 | 27.57 | 28.38 | 473,167 | +0.44(+1.59%) |
Mar 02, 2018 | 27.97 | 28.04 | 27.38 | 27.93 | 589,280 | -0.53(-1.86%) |
Mar 01, 2018 | 28.94 | 29.22 | 28.34 | 28.46 | 545,772 | -0.50(-1.73%) |
Feb 28, 2018 | 30.17 | 30.27 | 28.93 | 28.96 | 590,154 | -1.02(-3.41%) |
Feb 27, 2018 | 30.42 | 30.80 | 29.97 | 29.98 | 470,446 | -0.31(-1.03%) |
Feb 26, 2018 | 30.32 | 30.42 | 29.77 | 30.30 | 381,403 | +0.09(+0.31%) |
Feb 23, 2018 | 30.24 | 30.37 | 29.90 | 30.20 | 326,656 | +0.13(+0.44%) |
Feb 22, 2018 | 31.20 | 31.29 | 30.01 | 30.07 | 572,338 | -1.03(-3.32%) |
Feb 21, 2018 | 30.51 | 31.31 | 30.38 | 31.10 | 892,713 | +0.68(+2.24%) |
Feb 20, 2018 | 30.07 | 30.74 | 30.05 | 30.42 | 464,912 | +0.34(+1.13%) |
Feb 16, 2018 | 30.08 | 30.08 | 30.08 | 0 | +0.32(+1.08%) | |
Feb 15, 2018 | 29.96 | 30.13 | 29.52 | 29.76 | 568,789 | +0.12(+0.42%) |
Feb 14, 2018 | 28.37 | 29.71 | 28.29 | 29.63 | 446,528 | +1.10(+3.85%) |
Feb 13, 2018 | 28.44 | 28.67 | 28.25 | 28.54 | 465,257 | -0.09(-0.33%) |
Feb 12, 2018 | 28.57 | 28.92 | 28.22 | 28.63 | 675,688 | +0.19(+0.67%) |
Feb 09, 2018 | 29.16 | 29.32 | 27.40 | 28.44 | 997,659 | -0.12(-0.43%) |
Feb 08, 2018 | 29.49 | 30.42 | 28.57 | 28.57 | 1,074,218 | -0.31(-1.08%) |
Feb 07, 2018 | 28.89 | 28.99 | 28.64 | 28.88 | 730,332 | -0.02(-0.07%) |
Feb 06, 2018 | 28.49 | 29.27 | 28.13 | 28.90 | 1,326,403 | -0.73(-2.46%) |
Feb 05, 2018 | 30.74 | 31.28 | 29.24 | 29.62 | 534,093 | -1.67(-5.32%) |
Feb 02, 2018 | 31.93 | 32.13 | 31.29 | 31.29 | 623,997 | -0.84(-2.62%) |
Feb 01, 2018 | 31.03 | 32.13 | 30.94 | 32.13 | 706,458 | +0.91(+2.91%) |
Jan 31, 2018 | 32.20 | 32.26 | 31.16 | 31.22 | 526,452 | -0.89(-2.77%) |
Jan 30, 2018 | 33.12 | 33.12 | 32.09 | 32.11 | 892,058 | -1.48(-4.39%) |
Jan 29, 2018 | 33.44 | 33.86 | 33.34 | 33.59 | 604,045 | +0.15(+0.45%) |
Jan 26, 2018 | 33.45 | 33.58 | 32.90 | 33.44 | 371,059 | +0.07(+0.20%) |
Jan 25, 2018 | 33.14 | 33.38 | 32.75 | 33.37 | 526,405 | +0.44(+1.35%) |
Jan 24, 2018 | 33.26 | 33.33 | 32.74 | 32.93 | 459,253 | -0.09(-0.29%) |
Jan 23, 2018 | 32.83 | 33.17 | 32.61 | 33.02 | 393,405 | +0.19(+0.58%) |
Jan 22, 2018 | 32.45 | 32.96 | 32.33 | 32.83 | 470,204 | +0.35(+1.08%) |
Jan 19, 2018 | 32.04 | 32.52 | 31.76 | 32.48 | 506,531 | +0.51(+1.60%) |
Jan 18, 2018 | 32.56 | 32.79 | 31.92 | 31.97 | 760,024 | -0.52(-1.60%) |
Jan 17, 2018 | 31.97 | 32.62 | 31.79 | 32.49 | 435,640 | +0.64(+2.02%) |
Jan 16, 2018 | 32.37 | 32.63 | 31.76 | 31.85 | 827,100 | -0.28(-0.88%) |
Jan 12, 2018 | 32.13 | 32.13 | 32.13 | 0 | -0.39(-1.19%) | |
Jan 11, 2018 | 31.28 | 32.54 | 31.27 | 32.52 | 935,393 | +1.48(+4.75%) |
Jan 10, 2018 | 30.45 | 31.53 | 30.35 | 31.04 | 915,816 | +0.46(+1.52%) |
Jan 09, 2018 | 30.15 | 30.76 | 29.98 | 30.58 | 1,048,264 | +0.71(+2.38%) |
Jan 08, 2018 | 30.20 | 30.20 | 29.66 | 29.87 | 555,682 | -0.28(-0.94%) |
Jan 05, 2018 | 30.07 | 30.17 | 29.64 | 30.15 | 619,725 | +0.28(+0.95%) |
Jan 04, 2018 | 29.41 | 30.14 | 29.28 | 29.87 | 618,095 | +0.72(+2.47%) |
Jan 03, 2018 | 29.13 | 29.39 | 28.82 | 29.15 | 460,626 | -0.01(-0.03%) |
Jan 02, 2018 | 29.37 | 29.64 | 28.98 | 29.16 | 504,908 | +0.09(+0.29%) |
Dec 29, 2017 | 29.08 | 29.08 | 29.08 | 0 | -0.55(-1.85%) | |
Dec 28, 2017 | 30.01 | 30.08 | 29.51 | 29.62 | 529,428 | -0.36(-1.20%) |
Dec 27, 2017 | 30.17 | 30.32 | 29.88 | 29.98 | 304,896 | -0.23(-0.75%) |
Dec 26, 2017 | 30.35 | 30.51 | 30.06 | 30.21 | 286,137 | -0.19(-0.62%) |
Dec 22, 2017 | 30.70 | 30.72 | 30.11 | 30.40 | 282,789 | -0.07(-0.22%) |
Dec 21, 2017 | 30.18 | 30.65 | 30.12 | 30.47 | 344,832 | +0.38(+1.26%) |
Dec 20, 2017 | 30.28 | 30.28 | 29.80 | 30.09 | 502,089 | +0.13(+0.44%) |
Dec 19, 2017 | 29.85 | 30.07 | 29.68 | 29.96 | 564,051 | +0.17(+0.57%) |
Dec 18, 2017 | 30.30 | 30.53 | 29.51 | 29.79 | 755,405 | -0.05(-0.16%) |
Dec 15, 2017 | 29.43 | 30.10 | 29.37 | 29.83 | 1,228,196 | +0.49(+1.68%) |
Dec 14, 2017 | 29.73 | 29.84 | 29.11 | 29.34 | 741,300 | -0.20(-0.67%) |
Dec 13, 2017 | 30.43 | 30.67 | 29.51 | 29.54 | 563,264 | -0.95(-3.10%) |
Dec 12, 2017 | 30.56 | 30.78 | 30.21 | 30.49 | 559,425 | +0.02(+0.06%) |
Dec 11, 2017 | 30.42 | 30.61 | 30.32 | 30.47 | 572,291 | +0.06(+0.19%) |
Dec 08, 2017 | 30.16 | 30.41 | 29.93 | 30.41 | 423,641 | +0.56(+1.87%) |
Dec 07, 2017 | 29.42 | 30.13 | 29.40 | 29.85 | 757,429 | +0.34(+1.15%) |
Dec 06, 2017 | 29.75 | 30.04 | 29.38 | 29.51 | 766,948 | -0.08(-0.26%) |
Dec 05, 2017 | 30.17 | 30.44 | 29.50 | 29.59 | 784,940 | -0.50(-1.67%) |
Dec 04, 2017 | 30.14 | 30.22 | 30.12 | 30.09 | 1,117,368 | +0.76(+2.58%) |