Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 25.73 | 26.09 | 25.63 | 26.08 | 2,872,487 | +0.33(+1.27%) |
Nov 29, 2018 | 26.00 | 26.25 | 25.73 | 25.76 | 1,514,166 | -0.29(-1.10%) |
Nov 28, 2018 | 25.12 | 26.08 | 25.05 | 26.04 | 2,120,078 | +0.96(+3.84%) |
Nov 27, 2018 | 25.72 | 25.90 | 25.05 | 25.08 | 1,382,587 | -0.71(-2.74%) |
Nov 26, 2018 | 25.29 | 25.84 | 25.29 | 25.79 | 1,515,828 | +0.70(+2.78%) |
Nov 23, 2018 | 25.21 | 25.54 | 25.09 | 25.09 | 554,041 | -0.26(-1.01%) |
Nov 21, 2018 | 25.35 | 25.35 | 25.35 | 0 | +0.27(+1.08%) | |
Nov 20, 2018 | 24.77 | 25.21 | 24.77 | 25.07 | 950,367 | -0.02(-0.06%) |
Nov 19, 2018 | 25.38 | 25.46 | 24.79 | 25.09 | 1,139,849 | -0.23(-0.89%) |
Nov 16, 2018 | 25.13 | 25.49 | 25.10 | 25.32 | 1,254,161 | +0.07(+0.28%) |
Nov 15, 2018 | 24.87 | 25.41 | 24.68 | 25.25 | 1,594,173 | +0.17(+0.68%) |
Nov 14, 2018 | 25.44 | 25.59 | 24.97 | 25.07 | 1,838,581 | -0.26(-1.01%) |
Nov 13, 2018 | 25.53 | 25.81 | 25.28 | 25.33 | 1,853,570 | -0.24(-0.94%) |
Nov 12, 2018 | 26.07 | 26.15 | 25.54 | 25.57 | 1,251,087 | -0.56(-2.14%) |
Nov 09, 2018 | 26.10 | 26.23 | 25.76 | 26.13 | 1,633,655 | -0.03(-0.12%) |
Nov 08, 2018 | 26.15 | 26.35 | 26.01 | 26.16 | 1,753,374 | -0.04(-0.15%) |
Nov 07, 2018 | 26.01 | 26.22 | 25.72 | 26.20 | 1,607,021 | +0.36(+1.38%) |
Nov 06, 2018 | 25.54 | 26.01 | 25.39 | 25.84 | 1,803,457 | +0.26(+1.00%) |
Nov 05, 2018 | 25.56 | 25.80 | 25.23 | 25.59 | 2,061,352 | +0.05(+0.18%) |
Nov 02, 2018 | 26.37 | 26.50 | 25.31 | 25.54 | 2,015,855 | -0.64(-2.46%) |
Nov 01, 2018 | 25.94 | 26.45 | 25.77 | 26.18 | 1,260,839 | +0.22(+0.84%) |
Oct 31, 2018 | 25.86 | 26.11 | 25.81 | 25.97 | 2,177,125 | +0.44(+1.73%) |
Oct 30, 2018 | 25.02 | 25.56 | 24.88 | 25.52 | 1,378,549 | +0.48(+1.92%) |
Oct 29, 2018 | 25.11 | 25.55 | 24.78 | 25.04 | 2,781,666 | -0.05(-0.19%) |
Oct 26, 2018 | 24.57 | 25.23 | 24.17 | 25.09 | 2,201,738 | +0.16(+0.62%) |
Oct 25, 2018 | 25.94 | 26.32 | 24.86 | 24.93 | 2,398,315 | -0.64(-2.49%) |
Oct 24, 2018 | 26.43 | 26.56 | 25.57 | 25.57 | 2,381,021 | -0.95(-3.60%) |
Oct 23, 2018 | 26.43 | 26.70 | 25.92 | 26.53 | 4,323,276 | -0.21(-0.78%) |
Oct 22, 2018 | 27.18 | 27.19 | 26.64 | 26.74 | 1,964,890 | -0.35(-1.29%) |
Oct 19, 2018 | 27.25 | 27.31 | 26.94 | 27.09 | 1,880,082 | -0.07(-0.26%) |
Oct 18, 2018 | 27.50 | 27.71 | 27.09 | 27.15 | 1,345,349 | -0.51(-1.85%) |
Oct 17, 2018 | 27.64 | 28.02 | 27.59 | 27.67 | 1,069,525 | +0.06(+0.22%) |
Oct 16, 2018 | 27.25 | 27.61 | 27.08 | 27.61 | 2,246,525 | +0.43(+1.60%) |
Oct 15, 2018 | 27.17 | 27.69 | 27.14 | 27.17 | 1,966,623 | -0.04(-0.14%) |
Oct 12, 2018 | 27.41 | 27.52 | 26.85 | 27.21 | 2,167,473 | +0.03(+0.11%) |
Oct 11, 2018 | 29.32 | 29.45 | 27.15 | 27.18 | 3,774,110 | -2.31(-7.84%) |
Oct 10, 2018 | 30.10 | 30.20 | 29.49 | 29.49 | 1,645,984 | -0.71(-2.34%) |
Oct 09, 2018 | 29.78 | 30.27 | 29.75 | 30.20 | 1,428,558 | +0.32(+1.07%) |
Oct 08, 2018 | 30.01 | 30.07 | 29.74 | 29.88 | 922,996 | -0.19(-0.65%) |
Oct 05, 2018 | 30.09 | 30.38 | 30.02 | 30.07 | 1,478,431 | -0.06(-0.21%) |
Oct 04, 2018 | 30.40 | 30.45 | 29.96 | 30.14 | 904,956 | -0.33(-1.10%) |
Oct 03, 2018 | 30.45 | 30.60 | 30.30 | 30.47 | 2,276,663 | +0.14(+0.46%) |
Oct 02, 2018 | 30.00 | 30.35 | 29.92 | 30.33 | 1,198,874 | +0.33(+1.09%) |
Oct 01, 2018 | 30.64 | 30.73 | 29.97 | 30.00 | 1,293,845 | -0.54(-1.78%) |
Sep 28, 2018 | 30.32 | 30.79 | 30.28 | 30.55 | 1,941,141 | +0.19(+0.64%) |
Sep 27, 2018 | 30.48 | 30.73 | 30.32 | 30.35 | 1,186,538 | -0.11(-0.36%) |
Sep 26, 2018 | 30.67 | 30.70 | 30.31 | 30.46 | 1,105,649 | -0.11(-0.36%) |
Sep 25, 2018 | 30.68 | 30.95 | 30.52 | 30.57 | 821,600 | -0.10(-0.33%) |
Sep 24, 2018 | 30.70 | 30.87 | 30.40 | 30.67 | 1,011,341 | -0.10(-0.33%) |
Sep 21, 2018 | 30.57 | 30.80 | 30.42 | 30.77 | 3,116,338 | +0.25(+0.81%) |
Sep 20, 2018 | 30.78 | 30.85 | 30.34 | 30.52 | 1,395,765 | -0.16(-0.53%) |
Sep 19, 2018 | 31.08 | 31.21 | 30.61 | 30.69 | 1,640,985 | -0.40(-1.27%) |
Sep 18, 2018 | 31.22 | 31.60 | 30.95 | 31.08 | 1,136,635 | -0.12(-0.37%) |
Sep 17, 2018 | 31.47 | 31.59 | 31.06 | 31.20 | 640,043 | -0.22(-0.69%) |
Sep 14, 2018 | 31.25 | 31.53 | 31.01 | 31.42 | 733,096 | +0.13(+0.42%) |
Sep 13, 2018 | 30.87 | 31.31 | 30.78 | 31.28 | 995,034 | +0.54(+1.74%) |
Sep 12, 2018 | 31.06 | 31.14 | 30.73 | 30.75 | 1,005,229 | -0.39(-1.26%) |
Sep 11, 2018 | 30.70 | 31.14 | 30.63 | 31.14 | 1,210,623 | +0.28(+0.90%) |
Sep 10, 2018 | 30.91 | 31.12 | 30.79 | 30.86 | 655,220 | +0.02(+0.07%) |
Sep 07, 2018 | 30.96 | 31.07 | 30.76 | 30.84 | 676,349 | -0.18(-0.60%) |
Sep 06, 2018 | 31.17 | 31.34 | 31.00 | 31.03 | 889,656 | -0.07(-0.22%) |
Sep 05, 2018 | 31.19 | 31.42 | 31.02 | 31.10 | 896,465 | -0.09(-0.30%) |
Sep 04, 2018 | 30.90 | 31.19 | 30.83 | 31.19 | 869,397 | +0.29(+0.95%) |
Aug 31, 2018 | 30.90 | 30.90 | 30.90 | 0 | +0.08(+0.25%) | |
Aug 30, 2018 | 31.10 | 31.29 | 30.63 | 30.82 | 1,071,695 | -0.29(-0.92%) |
Aug 29, 2018 | 30.93 | 31.15 | 30.86 | 31.10 | 1,096,349 | +0.32(+1.05%) |
Aug 28, 2018 | 31.31 | 31.31 | 30.69 | 30.78 | 925,889 | -0.47(-1.50%) |
Aug 27, 2018 | 31.47 | 31.55 | 31.13 | 31.25 | 962,754 | -0.05(-0.17%) |
Aug 24, 2018 | 31.19 | 31.38 | 30.97 | 31.30 | 1,027,048 | +0.22(+0.69%) |
Aug 23, 2018 | 31.16 | 31.29 | 31.00 | 31.09 | 1,147,593 | -0.11(-0.35%) |
Aug 22, 2018 | 31.42 | 31.54 | 30.99 | 31.20 | 2,114,342 | -0.19(-0.61%) |
Aug 21, 2018 | 31.37 | 31.50 | 31.16 | 31.39 | 1,260,688 | +0.09(+0.30%) |
Aug 20, 2018 | 30.84 | 31.47 | 30.80 | 31.30 | 1,585,547 | +0.52(+1.70%) |
Aug 17, 2018 | 30.34 | 30.90 | 30.29 | 30.77 | 983,438 | +0.35(+1.17%) |
Aug 16, 2018 | 30.32 | 30.77 | 30.25 | 30.42 | 1,813,117 | +0.18(+0.61%) |
Aug 15, 2018 | 30.54 | 30.54 | 30.08 | 30.23 | 1,264,674 | -0.37(-1.21%) |
Aug 14, 2018 | 30.70 | 30.80 | 30.21 | 30.60 | 1,318,648 | -0.08(-0.25%) |
Aug 13, 2018 | 30.79 | 30.85 | 30.56 | 30.68 | 867,228 | -0.14(-0.45%) |
Aug 10, 2018 | 30.63 | 30.94 | 30.34 | 30.82 | 1,204,474 | +0.10(+0.33%) |
Aug 09, 2018 | 30.85 | 31.17 | 30.70 | 30.72 | 1,736,520 | -0.12(-0.40%) |
Aug 08, 2018 | 31.14 | 31.17 | 30.67 | 30.84 | 1,412,061 | -0.32(-1.01%) |
Aug 07, 2018 | 31.30 | 31.65 | 31.11 | 31.16 | 1,111,751 | -0.08(-0.27%) |
Aug 06, 2018 | 31.01 | 31.30 | 30.92 | 31.24 | 963,922 | +0.28(+0.90%) |
Aug 03, 2018 | 31.33 | 31.64 | 30.86 | 30.96 | 1,361,783 | -0.45(-1.42%) |
Aug 02, 2018 | 31.02 | 31.70 | 31.00 | 31.41 | 1,453,597 | +0.22(+0.69%) |
Aug 01, 2018 | 31.20 | 31.40 | 30.93 | 31.20 | 1,723,569 | -0.01(-0.02%) |
Jul 31, 2018 | 31.02 | 31.23 | 30.79 | 31.20 | 1,555,990 | +0.32(+1.05%) |
Jul 30, 2018 | 31.31 | 31.42 | 30.86 | 30.88 | 1,425,589 | -0.30(-0.96%) |
Jul 27, 2018 | 31.36 | 31.87 | 31.14 | 31.18 | 2,248,656 | -0.11(-0.34%) |
Jul 26, 2018 | 31.46 | 31.90 | 31.20 | 31.29 | 1,637,535 | -0.10(-0.32%) |
Jul 25, 2018 | 30.95 | 31.48 | 30.70 | 31.39 | 1,769,398 | +0.50(+1.62%) |
Jul 24, 2018 | 30.24 | 30.89 | 30.14 | 30.89 | 2,147,204 | +0.69(+2.27%) |
Jul 23, 2018 | 30.93 | 31.08 | 30.19 | 30.20 | 1,640,132 | -0.72(-2.34%) |
Jul 20, 2018 | 30.69 | 31.28 | 30.61 | 30.93 | 1,718,666 | +0.24(+0.78%) |
Jul 19, 2018 | 30.36 | 31.00 | 30.16 | 30.69 | 2,621,910 | +0.33(+1.09%) |
Jul 18, 2018 | 29.05 | 30.69 | 28.86 | 30.36 | 3,297,230 | +1.44(+4.98%) |
Jul 17, 2018 | 28.84 | 29.21 | 28.83 | 28.92 | 1,338,792 | +0.23(+0.81%) |
Jul 16, 2018 | 28.55 | 28.85 | 28.48 | 28.68 | 1,276,653 | +0.12(+0.40%) |
Jul 13, 2018 | 28.84 | 29.02 | 28.43 | 28.57 | 1,595,776 | -0.26(-0.91%) |
Jul 12, 2018 | 29.61 | 29.66 | 28.79 | 28.83 | 1,054,999 | -0.68(-2.30%) |
Jul 11, 2018 | 29.46 | 29.73 | 29.42 | 29.51 | 886,310 | -0.03(-0.10%) |
Jul 10, 2018 | 29.58 | 29.78 | 29.52 | 29.54 | 778,796 | +0.04(+0.13%) |
Jul 09, 2018 | 29.28 | 29.52 | 29.22 | 29.50 | 875,906 | +0.32(+1.08%) |
Jul 06, 2018 | 29.18 | 29.41 | 29.06 | 29.18 | 728,946 | +0.02(+0.05%) |
Jul 05, 2018 | 28.87 | 29.19 | 28.81 | 29.17 | 968,739 | +0.45(+1.58%) |
Jul 03, 2018 | 28.72 | 28.72 | 28.72 | 0 | -0.07(-0.24%) | |
Jul 02, 2018 | 28.82 | 29.08 | 28.39 | 28.78 | 1,135,168 | -0.20(-0.69%) |
Jun 29, 2018 | 28.72 | 29.38 | 28.70 | 28.98 | 2,164,341 | +0.27(+0.94%) |
Jun 28, 2018 | 28.25 | 28.72 | 28.00 | 28.72 | 1,747,170 | +0.49(+1.75%) |
Jun 27, 2018 | 28.54 | 28.64 | 28.20 | 28.22 | 1,570,084 | -0.26(-0.92%) |
Jun 26, 2018 | 28.25 | 28.68 | 28.15 | 28.48 | 879,230 | +0.31(+1.09%) |
Jun 25, 2018 | 28.28 | 28.41 | 27.98 | 28.18 | 1,954,892 | -0.15(-0.54%) |
Jun 22, 2018 | 28.58 | 28.61 | 28.09 | 28.33 | 2,781,074 | -0.17(-0.59%) |
Jun 21, 2018 | 28.79 | 28.94 | 28.50 | 28.50 | 1,422,948 | -0.29(-0.99%) |
Jun 20, 2018 | 29.08 | 29.14 | 28.65 | 28.78 | 997,562 | -0.22(-0.74%) |
Jun 19, 2018 | 29.35 | 28.88 | 29.00 | 1,296,657 | -0.25(-0.87%) | |
Jun 18, 2018 | 29.35 | 29.49 | 29.10 | 29.25 | 1,665,936 | -0.17(-0.58%) |
Jun 15, 2018 | 29.63 | 29.44 | 29.42 | 2,309,706 | -0.02(-0.05%) | |
Jun 14, 2018 | 29.32 | 29.65 | 29.32 | 29.44 | 1,269,528 | +0.28(+0.95%) |
Jun 13, 2018 | 29.09 | 29.51 | 29.03 | 29.16 | 2,586,204 | +0.18(+0.63%) |
Jun 12, 2018 | 28.95 | 29.04 | 28.71 | 28.98 | 1,312,663 | +0.09(+0.32%) |
Jun 11, 2018 | 28.98 | 29.23 | 28.84 | 28.89 | 2,944,030 | -0.06(-0.21%) |
Jun 08, 2018 | 28.53 | 29.00 | 28.53 | 28.95 | 996,104 | +0.35(+1.23%) |
Jun 07, 2018 | 28.55 | 28.73 | 28.34 | 28.60 | 1,294,453 | +0.14(+0.48%) |
Jun 06, 2018 | 28.15 | 28.46 | 1,092,488 | +0.21(+0.76%) | ||
Jun 05, 2018 | 28.45 | 28.60 | 28.11 | 28.24 | 1,106,584 | -0.16(-0.57%) |
Jun 04, 2018 | 28.93 | 28.94 | 28.34 | 28.41 | 696,657 | -0.38(-1.33%) |
Jun 01, 2018 | 28.41 | 28.81 | 28.41 | 28.79 | 1,134,491 | +0.54(+1.89%) |
May 31, 2018 | 29.02 | 29.03 | 28.23 | 28.25 | 3,514,546 | -0.76(-2.63%) |
May 30, 2018 | 28.97 | 29.29 | 28.97 | 29.02 | 1,877,443 | +0.13(+0.45%) |
May 29, 2018 | 29.05 | 29.19 | 28.71 | 28.89 | 1,453,096 | -0.24(-0.84%) |
May 25, 2018 | 29.13 | 29.13 | 29.13 | 0 | +0.08(+0.26%) | |
May 24, 2018 | 29.45 | 29.45 | 29.05 | 29.05 | 1,600,517 | -0.34(-1.14%) |
May 23, 2018 | 29.27 | 29.69 | 29.16 | 29.39 | 1,035,831 | +0.11(+0.37%) |
May 22, 2018 | 29.80 | 29.80 | 29.26 | 29.28 | 1,023,591 | -0.53(-1.77%) |
May 21, 2018 | 29.41 | 29.83 | 29.13 | 29.81 | 1,342,375 | +0.47(+1.59%) |
May 18, 2018 | 29.29 | 29.44 | 29.24 | 29.35 | 886,622 | +0.18(+0.63%) |
May 17, 2018 | 28.98 | 29.28 | 28.92 | 29.16 | 1,436,834 | +0.17(+0.58%) |
May 16, 2018 | 29.37 | 29.52 | 28.94 | 28.99 | 1,512,954 | -0.23(-0.78%) |
May 15, 2018 | 29.18 | 29.41 | 29.02 | 29.22 | 2,119,363 | +0.02(+0.05%) |
May 14, 2018 | 29.35 | 29.40 | 28.99 | 29.21 | 1,310,498 | -0.05(-0.16%) |
May 11, 2018 | 28.64 | 29.49 | 28.64 | 29.25 | 1,694,556 | +0.22(+0.76%) |
May 10, 2018 | 28.96 | 29.03 | 28.66 | 29.03 | 1,178,142 | +0.24(+0.82%) |
May 09, 2018 | 28.78 | 29.00 | 28.65 | 28.80 | 1,507,597 | +0.02(+0.08%) |
May 08, 2018 | 28.82 | 28.88 | 28.52 | 28.77 | 1,001,375 | -0.05(-0.19%) |
May 07, 2018 | 28.97 | 29.01 | 28.67 | 28.83 | 1,677,920 | -0.19(-0.66%) |
May 04, 2018 | 28.93 | 29.05 | 28.55 | 29.02 | 1,575,990 | -0.05(-0.16%) |
May 03, 2018 | 28.28 | 29.30 | 28.28 | 29.06 | 2,451,841 | +0.67(+2.34%) |
May 02, 2018 | 28.46 | 28.58 | 28.20 | 28.40 | 1,586,015 | -0.05(-0.16%) |
May 01, 2018 | 28.14 | 28.49 | 28.02 | 28.44 | 1,297,501 | +0.29(+1.03%) |
Apr 30, 2018 | 28.28 | 28.53 | 28.04 | 28.15 | 1,833,557 | -0.10(-0.35%) |
Apr 27, 2018 | 28.44 | 28.70 | 28.18 | 28.25 | 1,362,656 | -0.21(-0.73%) |
Apr 26, 2018 | 28.51 | 28.63 | 27.87 | 28.46 | 1,493,250 | +0.00(+0.00%) |
Apr 25, 2018 | 28.76 | 28.80 | 28.40 | 28.46 | 978,383 | -0.28(-0.96%) |
Apr 24, 2018 | 28.76 | 29.03 | 28.59 | 28.73 | 946,401 | -0.15(-0.50%) |
Apr 23, 2018 | 29.14 | 29.33 | 28.82 | 28.88 | 793,114 | -0.21(-0.71%) |
Apr 20, 2018 | 29.14 | 29.25 | 28.86 | 29.09 | 1,488,935 | +0.16(+0.55%) |
Apr 19, 2018 | 29.44 | 29.52 | 28.81 | 28.93 | 1,373,274 | -0.55(-1.87%) |
Apr 18, 2018 | 29.97 | 30.01 | 29.44 | 29.48 | 1,047,707 | -0.44(-1.48%) |
Apr 17, 2018 | 29.59 | 30.17 | 29.51 | 29.92 | 1,164,960 | +0.41(+1.40%) |
Apr 16, 2018 | 29.31 | 29.58 | 29.13 | 29.51 | 917,371 | +0.32(+1.10%) |
Apr 13, 2018 | 29.65 | 29.69 | 28.97 | 29.18 | 881,902 | -0.27(-0.91%) |
Apr 12, 2018 | 29.43 | 29.67 | 29.23 | 29.45 | 1,149,637 | +0.25(+0.86%) |
Apr 11, 2018 | 28.95 | 29.48 | 28.93 | 29.20 | 1,837,220 | -0.02(-0.05%) |
Apr 10, 2018 | 29.48 | 29.62 | 29.06 | 29.22 | 1,539,695 | +0.05(+0.18%) |
Apr 09, 2018 | 29.61 | 29.61 | 28.97 | 29.16 | 1,992,582 | -0.28(-0.96%) |
Apr 06, 2018 | 29.74 | 30.02 | 29.31 | 29.44 | 3,499,045 | -0.34(-1.13%) |
Apr 05, 2018 | 30.42 | 30.42 | 29.76 | 29.78 | 1,715,267 | -0.46(-1.52%) |
Apr 04, 2018 | 29.62 | 30.35 | 29.50 | 30.24 | 2,143,645 | +0.33(+1.10%) |
Apr 03, 2018 | 29.96 | 30.27 | 29.73 | 29.91 | 1,435,696 | -0.02(-0.08%) |
Apr 02, 2018 | 30.58 | 30.61 | 29.48 | 29.93 | 1,535,924 | -0.66(-2.15%) |
Mar 29, 2018 | 30.59 | 30.59 | 30.59 | 0 | +0.16(+0.53%) | |
Mar 28, 2018 | 31.06 | 31.31 | 30.34 | 30.43 | 2,211,718 | -0.65(-2.09%) |
Mar 27, 2018 | 31.13 | 31.48 | 30.94 | 31.08 | 1,308,855 | -0.10(-0.32%) |
Mar 26, 2018 | 30.83 | 31.32 | 30.76 | 31.18 | 1,907,542 | +0.70(+2.31%) |
Mar 23, 2018 | 31.12 | 31.35 | 30.48 | 30.48 | 2,124,766 | -0.65(-2.09%) |
Mar 22, 2018 | 31.26 | 31.42 | 31.05 | 31.13 | 1,777,472 | -0.30(-0.95%) |
Mar 21, 2018 | 31.26 | 31.53 | 31.10 | 31.42 | 2,028,748 | +0.17(+0.54%) |
Mar 20, 2018 | 31.00 | 31.82 | 30.37 | 31.26 | 4,241,190 | +0.41(+1.34%) |
Mar 19, 2018 | 31.13 | 32.50 | 30.69 | 30.84 | 7,912,626 | +0.86(+2.88%) |
Mar 16, 2018 | 29.50 | 30.06 | 29.46 | 29.98 | 2,649,964 | +0.54(+1.82%) |
Mar 15, 2018 | 29.29 | 29.55 | 29.02 | 29.44 | 1,480,916 | +0.20(+0.68%) |
Mar 14, 2018 | 29.69 | 29.91 | 29.24 | 29.25 | 2,571,156 | -0.27(-0.93%) |
Mar 13, 2018 | 29.30 | 29.72 | 29.26 | 29.52 | 2,469,366 | +0.37(+1.28%) |
Mar 12, 2018 | 29.30 | 29.50 | 29.15 | 29.15 | 1,593,595 | -0.14(-0.49%) |
Mar 09, 2018 | 29.20 | 29.48 | 28.93 | 29.29 | 1,362,751 | +0.23(+0.78%) |
Mar 08, 2018 | 28.92 | 29.06 | 28.50 | 29.06 | 1,788,531 | +0.22(+0.76%) |
Mar 07, 2018 | 28.91 | 28.84 | 1,824,315 | +0.25(+0.88%) | ||
Mar 06, 2018 | 29.31 | 29.40 | 28.41 | 28.59 | 2,266,438 | -0.59(-2.03%) |
Mar 05, 2018 | 28.92 | 29.34 | 28.72 | 29.19 | 1,747,343 | +0.17(+0.57%) |
Mar 02, 2018 | 28.97 | 29.12 | 28.75 | 29.02 | 1,532,599 | -0.11(-0.39%) |
Mar 01, 2018 | 30.32 | 30.45 | 29.00 | 29.13 | 1,731,690 | -1.15(-3.81%) |
Feb 28, 2018 | 30.57 | 30.80 | 30.29 | 30.29 | 2,326,186 | -0.23(-0.75%) |
Feb 27, 2018 | 30.53 | 30.77 | 30.21 | 30.51 | 2,613,401 | -0.06(-0.20%) |
Feb 26, 2018 | 30.13 | 30.85 | 30.00 | 30.57 | 3,687,575 | +0.45(+1.49%) |
Feb 23, 2018 | 29.68 | 30.22 | 29.66 | 30.13 | 1,787,663 | +0.52(+1.74%) |
Feb 22, 2018 | 29.50 | 29.61 | 1,594,101 | -0.06(-0.20%) | ||
Feb 21, 2018 | 29.10 | 30.20 | 29.10 | 29.67 | 1,801,482 | +0.56(+1.93%) |
Feb 20, 2018 | 29.58 | 29.69 | 28.78 | 29.11 | 1,656,887 | -0.53(-1.79%) |
Feb 16, 2018 | 29.64 | 29.64 | 29.64 | 0 | -0.43(-1.44%) | |
Feb 15, 2018 | 29.12 | 30.13 | 29.12 | 30.07 | 3,021,551 | +1.04(+3.58%) |
Feb 14, 2018 | 29.00 | 29.40 | 28.90 | 29.03 | 2,761,131 | -0.14(-0.49%) |
Feb 13, 2018 | 28.61 | 29.25 | 28.55 | 29.18 | 1,466,559 | +0.45(+1.56%) |
Feb 12, 2018 | 28.38 | 28.97 | 28.38 | 28.73 | 2,110,778 | +0.46(+1.61%) |
Feb 09, 2018 | 27.99 | 28.40 | 27.87 | 28.28 | 2,964,929 | +0.44(+1.58%) |
Feb 08, 2018 | 28.50 | 27.84 | 27.84 | 3,924,401 | -0.34(-1.21%) | |
Feb 07, 2018 | 28.75 | 28.78 | 28.15 | 28.18 | 1,676,238 | -0.69(-2.39%) |
Feb 06, 2018 | 27.97 | 28.90 | 27.74 | 28.87 | 3,493,813 | +0.33(+1.17%) |
Feb 05, 2018 | 28.56 | 29.07 | 28.29 | 28.53 | 2,796,072 | -0.23(-0.79%) |
Feb 02, 2018 | 28.40 | 29.18 | 28.13 | 28.76 | 2,914,528 | +0.09(+0.32%) |
Feb 01, 2018 | 29.24 | 29.72 | 28.55 | 28.67 | 3,101,274 | -0.89(-3.03%) |
Jan 31, 2018 | 30.02 | 30.19 | 28.84 | 29.56 | 3,406,911 | -0.83(-2.72%) |
Jan 30, 2018 | 30.13 | 30.56 | 30.04 | 30.39 | 2,633,741 | +0.01(+0.03%) |
Jan 29, 2018 | 31.13 | 31.13 | 30.27 | 30.38 | 2,214,162 | -0.86(-2.77%) |
Jan 26, 2018 | 31.55 | 31.55 | 31.24 | 31.25 | 1,545,137 | -0.22(-0.70%) |
Jan 25, 2018 | 31.32 | 31.60 | 31.16 | 31.47 | 1,582,757 | +0.33(+1.07%) |
Jan 24, 2018 | 31.66 | 31.70 | 31.10 | 31.13 | 1,453,869 | -0.46(-1.46%) |
Jan 23, 2018 | 31.74 | 31.85 | 31.45 | 31.60 | 1,530,824 | +0.05(+0.14%) |
Jan 22, 2018 | 31.62 | 31.73 | 31.22 | 31.55 | 2,031,913 | +0.08(+0.24%) |
Jan 19, 2018 | 31.49 | 31.66 | 31.29 | 31.48 | 1,685,341 | +0.11(+0.36%) |
Jan 18, 2018 | 31.75 | 31.82 | 31.32 | 31.36 | 1,401,396 | -0.38(-1.19%) |
Jan 17, 2018 | 31.23 | 31.83 | 31.16 | 31.74 | 1,905,004 | +0.70(+2.25%) |
Jan 16, 2018 | 31.01 | 31.16 | 30.87 | 31.04 | 1,728,469 | +0.13(+0.42%) |
Jan 12, 2018 | 30.91 | 30.91 | 30.91 | 0 | -0.06(-0.20%) | |
Jan 11, 2018 | 31.09 | 31.20 | 30.94 | 30.98 | 1,265,221 | +0.00(+0.00%) |
Jan 10, 2018 | 31.16 | 30.98 | 1,070,462 | +0.01(+0.02%) | ||
Jan 09, 2018 | 31.23 | 31.51 | 30.95 | 30.97 | 1,814,776 | -0.11(-0.34%) |
Jan 08, 2018 | 30.86 | 31.18 | 30.76 | 31.07 | 1,530,678 | +0.12(+0.39%) |
Jan 05, 2018 | 30.64 | 31.07 | 30.57 | 30.95 | 1,600,198 | +0.42(+1.37%) |
Jan 04, 2018 | 30.34 | 30.84 | 30.15 | 30.54 | 2,095,418 | +0.32(+1.05%) |
Jan 03, 2018 | 29.31 | 30.25 | 29.28 | 30.22 | 2,776,644 | +1.04(+3.56%) |
Jan 02, 2018 | 29.81 | 29.95 | 29.14 | 29.18 | 1,798,712 | -0.58(-1.96%) |
Dec 29, 2017 | 29.76 | 29.76 | 29.76 | 0 | -0.05(-0.15%) | |
Dec 28, 2017 | 29.91 | 30.03 | 29.49 | 29.81 | 1,513,849 | -0.11(-0.38%) |
Dec 27, 2017 | 29.81 | 30.18 | 29.74 | 29.92 | 1,042,219 | +0.12(+0.41%) |
Dec 26, 2017 | 29.55 | 29.93 | 29.53 | 29.80 | 1,802,727 | +0.17(+0.56%) |
Dec 22, 2017 | 29.43 | 29.64 | 29.23 | 29.63 | 2,052,929 | +0.24(+0.83%) |
Dec 21, 2017 | 29.69 | 29.72 | 29.36 | 29.39 | 2,681,533 | -0.28(-0.95%) |
Dec 20, 2017 | 29.67 | 29.80 | 29.50 | 29.67 | 2,089,473 | -0.05(-0.15%) |
Dec 19, 2017 | 30.11 | 30.19 | 29.66 | 29.72 | 1,693,862 | -0.37(-1.24%) |
Dec 18, 2017 | 30.10 | 30.20 | 29.84 | 30.09 | 2,399,502 | +0.11(+0.38%) |
Dec 15, 2017 | 29.99 | 30.23 | 29.87 | 29.97 | 2,199,437 | -0.02(-0.05%) |
Dec 14, 2017 | 29.68 | 30.17 | 29.44 | 29.99 | 2,530,814 | +0.13(+0.43%) |
Dec 13, 2017 | 30.65 | 30.65 | 29.80 | 29.86 | 2,658,127 | -0.65(-2.14%) |
Dec 12, 2017 | 30.76 | 30.90 | 30.43 | 30.51 | 1,580,609 | -0.30(-0.98%) |
Dec 11, 2017 | 30.32 | 30.82 | 30.32 | 30.82 | 2,155,304 | +0.42(+1.37%) |
Dec 08, 2017 | 30.31 | 30.47 | 30.14 | 30.40 | 2,419,640 | +0.24(+0.80%) |
Dec 07, 2017 | 29.94 | 30.29 | 29.76 | 30.16 | 2,226,701 | +0.26(+0.86%) |
Dec 06, 2017 | 30.17 | 30.26 | 29.63 | 29.90 | 2,249,071 | -0.34(-1.13%) |
Dec 05, 2017 | 30.06 | 30.31 | 29.92 | 30.24 | 2,571,932 | +0.14(+0.45%) |
Dec 04, 2017 | 30.91 | 29.81 | 30.10 | 2,826,870 | -0.67(-2.19%) |