Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 28.50 | 29.10 | 28.31 | 28.85 | 99,777 | +0.53(+1.85%) |
Nov 29, 2018 | 28.67 | 28.67 | 27.82 | 28.32 | 61,579 | -0.36(-1.24%) |
Nov 28, 2018 | 28.36 | 28.92 | 27.53 | 28.68 | 86,810 | +0.31(+1.10%) |
Nov 27, 2018 | 28.73 | 29.03 | 28.30 | 28.37 | 98,344 | -0.69(-2.36%) |
Nov 26, 2018 | 28.68 | 29.65 | 28.59 | 29.05 | 99,265 | +0.62(+2.17%) |
Nov 23, 2018 | 28.31 | 28.69 | 28.07 | 28.43 | 30,838 | -0.37(-1.27%) |
Nov 21, 2018 | 28.80 | 28.80 | 28.80 | 0 | -0.73(-2.47%) | |
Nov 20, 2018 | 30.35 | 30.93 | 29.50 | 29.53 | 156,280 | -1.03(-3.36%) |
Nov 19, 2018 | 30.86 | 31.01 | 29.83 | 30.56 | 151,181 | -0.62(-1.98%) |
Nov 16, 2018 | 27.76 | 31.81 | 25.93 | 31.17 | 245,443 | +3.91(+14.34%) |
Nov 15, 2018 | 27.47 | 28.77 | 26.98 | 27.26 | 106,692 | -0.22(-0.79%) |
Nov 14, 2018 | 27.69 | 29.10 | 27.18 | 27.48 | 132,084 | +0.05(+0.19%) |
Nov 13, 2018 | 27.31 | 27.86 | 26.91 | 27.43 | 80,924 | +0.13(+0.48%) |
Nov 12, 2018 | 27.31 | 27.91 | 26.84 | 27.30 | 50,775 | +0.00(+0.00%) |
Nov 09, 2018 | 27.90 | 28.53 | 26.69 | 27.30 | 90,789 | -0.83(-2.97%) |
Nov 08, 2018 | 27.82 | 28.95 | 26.64 | 28.13 | 35,022 | +0.22(+0.78%) |
Nov 07, 2018 | 27.47 | 28.00 | 26.64 | 27.91 | 46,611 | +0.44(+1.61%) |
Nov 06, 2018 | 26.94 | 27.47 | 26.18 | 27.47 | 60,616 | +0.54(+2.00%) |
Nov 05, 2018 | 26.80 | 27.31 | 26.39 | 26.93 | 70,040 | +0.23(+0.85%) |
Nov 02, 2018 | 26.30 | 26.87 | 26.14 | 26.71 | 84,460 | +0.48(+1.82%) |
Nov 01, 2018 | 25.29 | 26.40 | 25.29 | 26.23 | 76,892 | +1.06(+4.21%) |
Oct 31, 2018 | 25.06 | 25.45 | 25.00 | 25.17 | 55,671 | +0.38(+1.54%) |
Oct 30, 2018 | 25.32 | 25.42 | 24.63 | 24.79 | 64,702 | -0.45(-1.79%) |
Oct 29, 2018 | 25.85 | 26.55 | 24.95 | 25.24 | 67,178 | -0.24(-0.96%) |
Oct 26, 2018 | 24.74 | 25.66 | 24.41 | 25.48 | 71,803 | +0.41(+1.63%) |
Oct 25, 2018 | 24.79 | 25.36 | 24.40 | 25.07 | 86,856 | +0.40(+1.62%) |
Oct 24, 2018 | 26.11 | 26.29 | 24.59 | 24.67 | 91,350 | -1.42(-5.43%) |
Oct 23, 2018 | 25.74 | 26.25 | 25.37 | 26.09 | 111,584 | -0.03(-0.13%) |
Oct 22, 2018 | 26.47 | 26.88 | 25.91 | 26.12 | 101,250 | -0.32(-1.22%) |
Oct 19, 2018 | 27.10 | 27.10 | 25.97 | 26.44 | 102,181 | -0.63(-2.34%) |
Oct 18, 2018 | 28.43 | 28.43 | 26.90 | 27.08 | 62,972 | -1.34(-4.71%) |
Oct 17, 2018 | 27.86 | 28.55 | 27.58 | 28.42 | 41,802 | +0.49(+1.74%) |
Oct 16, 2018 | 27.84 | 28.41 | 27.41 | 27.93 | 39,735 | +0.30(+1.10%) |
Oct 15, 2018 | 27.61 | 28.03 | 27.08 | 27.63 | 72,552 | +0.01(+0.03%) |
Oct 12, 2018 | 28.36 | 28.36 | 27.54 | 27.62 | 86,417 | -0.24(-0.87%) |
Oct 11, 2018 | 29.14 | 29.15 | 27.68 | 27.86 | 100,459 | -1.30(-4.47%) |
Oct 10, 2018 | 29.58 | 29.83 | 29.16 | 29.16 | 78,666 | -0.46(-1.55%) |
Oct 09, 2018 | 29.57 | 30.17 | 29.53 | 29.63 | 56,430 | +0.02(+0.06%) |
Oct 08, 2018 | 29.60 | 29.92 | 29.24 | 29.61 | 72,794 | -0.12(-0.41%) |
Oct 05, 2018 | 30.29 | 30.59 | 29.10 | 29.73 | 41,540 | -0.56(-1.84%) |
Oct 04, 2018 | 30.49 | 31.19 | 30.10 | 30.29 | 58,770 | -0.19(-0.63%) |
Oct 03, 2018 | 30.76 | 31.26 | 30.29 | 30.48 | 61,459 | -0.22(-0.71%) |
Oct 02, 2018 | 30.65 | 30.92 | 30.43 | 30.69 | 58,634 | +0.08(+0.26%) |
Oct 01, 2018 | 30.90 | 31.24 | 30.61 | 30.62 | 63,235 | -0.23(-0.76%) |
Sep 28, 2018 | 30.69 | 31.32 | 30.69 | 30.85 | 45,912 | +0.10(+0.31%) |
Sep 27, 2018 | 30.39 | 30.91 | 30.23 | 30.76 | 51,864 | +0.33(+1.09%) |
Sep 26, 2018 | 30.69 | 31.19 | 30.36 | 30.43 | 59,818 | -0.30(-0.99%) |
Sep 25, 2018 | 30.35 | 31.07 | 30.24 | 30.73 | 82,189 | +0.16(+0.51%) |
Sep 24, 2018 | 31.00 | 31.09 | 30.37 | 30.57 | 57,988 | -0.25(-0.82%) |
Sep 21, 2018 | 30.62 | 30.97 | 29.82 | 30.82 | 246,363 | +0.25(+0.82%) |
Sep 20, 2018 | 30.63 | 31.29 | 30.43 | 30.57 | 69,003 | +0.16(+0.51%) |
Sep 19, 2018 | 30.11 | 30.80 | 29.87 | 30.42 | 111,335 | +0.24(+0.81%) |
Sep 18, 2018 | 30.10 | 30.51 | 29.85 | 30.17 | 71,774 | +0.19(+0.64%) |
Sep 17, 2018 | 30.72 | 31.23 | 29.92 | 29.98 | 79,430 | -0.73(-2.38%) |
Sep 14, 2018 | 30.49 | 30.97 | 30.29 | 30.71 | 53,047 | +0.23(+0.74%) |
Sep 13, 2018 | 30.21 | 30.64 | 29.98 | 30.49 | 44,246 | +0.31(+1.04%) |
Sep 12, 2018 | 29.50 | 30.32 | 29.45 | 30.17 | 88,937 | +0.55(+1.85%) |
Sep 11, 2018 | 30.69 | 30.69 | 29.56 | 29.63 | 87,946 | -1.29(-4.16%) |
Sep 10, 2018 | 31.59 | 31.77 | 30.81 | 30.91 | 33,218 | -0.57(-1.82%) |
Sep 07, 2018 | 31.69 | 31.78 | 31.09 | 31.49 | 49,019 | -0.31(-0.98%) |
Sep 06, 2018 | 32.15 | 32.40 | 31.67 | 31.80 | 72,952 | -0.37(-1.16%) |
Sep 05, 2018 | 33.06 | 33.12 | 32.06 | 32.17 | 43,675 | -0.77(-2.35%) |
Sep 04, 2018 | 34.05 | 34.05 | 32.75 | 32.95 | 101,385 | -1.29(-3.78%) |
Aug 31, 2018 | 34.24 | 34.24 | 34.24 | 0 | +1.20(+3.63%) | |
Aug 30, 2018 | 33.89 | 33.89 | 32.55 | 33.04 | 69,253 | -0.98(-2.89%) |
Aug 29, 2018 | 33.42 | 34.11 | 33.36 | 34.02 | 56,306 | +0.57(+1.70%) |
Aug 28, 2018 | 33.36 | 33.85 | 33.13 | 33.45 | 35,731 | +0.17(+0.52%) |
Aug 27, 2018 | 33.37 | 33.69 | 33.07 | 33.28 | 58,760 | +0.09(+0.26%) |
Aug 24, 2018 | 32.82 | 33.78 | 32.71 | 33.19 | 77,182 | +0.37(+1.13%) |
Aug 23, 2018 | 33.61 | 33.81 | 32.61 | 32.82 | 60,064 | -0.92(-2.74%) |
Aug 22, 2018 | 33.55 | 34.02 | 33.27 | 33.75 | 50,971 | +0.07(+0.21%) |
Aug 21, 2018 | 33.10 | 33.97 | 33.10 | 33.68 | 65,168 | +0.56(+1.70%) |
Aug 20, 2018 | 33.02 | 33.56 | 32.97 | 33.12 | 46,447 | +0.21(+0.63%) |
Aug 17, 2018 | 32.65 | 33.01 | 32.23 | 32.91 | 56,469 | +0.28(+0.85%) |
Aug 16, 2018 | 32.25 | 33.05 | 32.21 | 32.63 | 53,627 | +0.14(+0.43%) |
Aug 15, 2018 | 33.50 | 33.50 | 32.25 | 32.49 | 101,773 | -1.23(-3.64%) |
Aug 14, 2018 | 34.39 | 34.44 | 33.25 | 33.72 | 80,456 | -0.07(-0.20%) |
Aug 13, 2018 | 34.26 | 34.61 | 33.66 | 33.79 | 69,509 | -0.59(-1.71%) |
Aug 10, 2018 | 34.23 | 35.45 | 34.07 | 34.38 | 72,785 | -0.08(-0.23%) |
Aug 09, 2018 | 34.42 | 34.92 | 33.94 | 34.45 | 44,328 | -0.07(-0.20%) |
Aug 08, 2018 | 35.00 | 35.65 | 34.16 | 34.52 | 73,676 | -0.60(-1.70%) |
Aug 07, 2018 | 35.56 | 36.64 | 35.04 | 35.12 | 74,094 | -0.51(-1.43%) |
Aug 06, 2018 | 35.49 | 36.49 | 35.34 | 35.63 | 74,868 | +0.11(+0.32%) |
Aug 03, 2018 | 34.86 | 36.34 | 34.61 | 35.52 | 70,471 | -0.38(-1.06%) |
Aug 02, 2018 | 35.94 | 36.62 | 35.40 | 35.90 | 65,181 | -0.28(-0.76%) |
Aug 01, 2018 | 36.70 | 37.08 | 35.47 | 36.17 | 70,375 | -0.52(-1.41%) |
Jul 31, 2018 | 36.65 | 37.33 | 36.16 | 36.69 | 59,496 | +0.17(+0.47%) |
Jul 30, 2018 | 35.80 | 37.29 | 35.73 | 36.52 | 82,960 | +0.45(+1.25%) |
Jul 27, 2018 | 36.54 | 36.68 | 35.70 | 36.07 | 56,353 | -0.45(-1.23%) |
Jul 26, 2018 | 35.45 | 36.81 | 35.16 | 36.52 | 108,622 | +1.03(+2.90%) |
Jul 25, 2018 | 35.30 | 35.68 | 34.96 | 35.49 | 48,476 | +0.16(+0.44%) |
Jul 24, 2018 | 34.04 | 35.62 | 34.04 | 35.34 | 109,452 | +1.54(+4.55%) |
Jul 23, 2018 | 33.56 | 34.31 | 33.23 | 33.80 | 33,119 | +0.29(+0.85%) |
Jul 20, 2018 | 33.27 | 33.86 | 33.15 | 33.51 | 35,307 | +0.23(+0.70%) |
Jul 19, 2018 | 33.50 | 33.50 | 32.65 | 33.28 | 157,307 | -0.33(-0.98%) |
Jul 18, 2018 | 33.54 | 33.86 | 32.96 | 33.61 | 43,862 | +0.57(+1.73%) |
Jul 17, 2018 | 32.73 | 33.43 | 32.73 | 33.04 | 32,671 | +0.22(+0.68%) |
Jul 16, 2018 | 32.82 | 32.97 | 32.44 | 32.81 | 60,122 | +0.00(+0.00%) |
Jul 13, 2018 | 32.55 | 33.06 | 32.55 | 32.81 | 42,657 | -0.02(-0.05%) |
Jul 12, 2018 | 32.77 | 32.50 | 32.83 | 45,332 | +0.06(+0.18%) | |
Jul 11, 2018 | 33.15 | 33.70 | 32.58 | 32.77 | 58,429 | -0.57(-1.71%) |
Jul 10, 2018 | 33.39 | 34.10 | 33.10 | 33.34 | 33,057 | -0.06(-0.18%) |
Jul 09, 2018 | 33.31 | 33.83 | 33.24 | 33.40 | 44,878 | +0.17(+0.52%) |
Jul 06, 2018 | 32.89 | 33.49 | 32.88 | 33.23 | 39,871 | +0.30(+0.92%) |
Jul 05, 2018 | 32.33 | 33.05 | 32.17 | 32.93 | 54,516 | +0.70(+2.17%) |
Jul 03, 2018 | 32.23 | 32.23 | 32.23 | 0 | +0.06(+0.19%) | |
Jul 02, 2018 | 31.66 | 32.31 | 31.53 | 32.16 | 77,703 | +0.41(+1.31%) |
Jun 29, 2018 | 31.92 | 32.41 | 31.58 | 31.75 | 45,055 | -0.06(-0.19%) |
Jun 28, 2018 | 32.09 | 32.40 | 31.54 | 31.81 | 52,442 | -0.35(-1.10%) |
Jun 27, 2018 | 32.48 | 33.04 | 32.10 | 32.16 | 38,166 | -0.41(-1.25%) |
Jun 26, 2018 | 32.40 | 32.74 | 31.97 | 32.57 | 43,394 | +0.16(+0.51%) |
Jun 25, 2018 | 33.43 | 33.43 | 32.01 | 32.41 | 84,675 | -1.11(-3.33%) |
Jun 22, 2018 | 32.79 | 33.72 | 32.68 | 33.52 | 205,998 | +0.92(+2.81%) |
Jun 21, 2018 | 33.94 | 33.94 | 32.57 | 32.61 | 87,858 | -1.48(-4.34%) |
Jun 20, 2018 | 34.32 | 34.55 | 33.99 | 34.08 | 84,221 | -0.11(-0.33%) |
Jun 19, 2018 | 34.38 | 34.83 | 32.85 | 34.20 | 104,704 | -0.41(-1.17%) |
Jun 18, 2018 | 34.08 | 35.16 | 33.99 | 34.60 | 83,798 | +0.41(+1.21%) |
Jun 15, 2018 | 34.28 | 34.28 | 34.19 | 176,983 | -0.10(-0.28%) | |
Jun 14, 2018 | 34.33 | 34.39 | 33.68 | 34.28 | 119,593 | +0.06(+0.18%) |
Jun 13, 2018 | 34.96 | 34.96 | 33.91 | 34.22 | 68,971 | -0.29(-0.85%) |
Jun 12, 2018 | 35.49 | 35.66 | 33.95 | 34.52 | 108,579 | -0.99(-2.78%) |
Jun 11, 2018 | 36.30 | 36.60 | 35.29 | 35.50 | 112,033 | -0.73(-2.03%) |
Jun 08, 2018 | 37.20 | 37.45 | 35.94 | 36.24 | 126,164 | -1.18(-3.14%) |
Jun 07, 2018 | 37.59 | 38.11 | 37.37 | 37.41 | 86,637 | -0.17(-0.46%) |
Jun 06, 2018 | 37.62 | 37.67 | 36.80 | 37.58 | 96,582 | +0.00(+0.00%) |
Jun 05, 2018 | 36.75 | 37.61 | 36.30 | 37.58 | 87,858 | +0.93(+2.55%) |
Jun 04, 2018 | 37.35 | 37.35 | 36.34 | 36.65 | 95,849 | -0.65(-1.74%) |
Jun 01, 2018 | 36.86 | 37.83 | 36.62 | 37.30 | 71,846 | +0.50(+1.36%) |
May 31, 2018 | 36.74 | 37.28 | 36.48 | 36.80 | 61,445 | +0.18(+0.50%) |
May 30, 2018 | 35.18 | 37.40 | 35.18 | 36.62 | 101,445 | +1.53(+4.36%) |
May 29, 2018 | 35.18 | 35.36 | 34.15 | 35.09 | 154,870 | -0.38(-1.07%) |
May 25, 2018 | 35.46 | 35.46 | 35.46 | 0 | +0.18(+0.51%) | |
May 24, 2018 | 35.74 | 36.07 | 35.02 | 35.28 | 92,866 | -0.40(-1.13%) |
May 23, 2018 | 35.94 | 36.23 | 35.23 | 35.69 | 91,248 | -0.43(-1.19%) |
May 22, 2018 | 35.68 | 36.50 | 34.81 | 36.12 | 63,182 | +0.48(+1.35%) |
May 21, 2018 | 35.58 | 35.98 | 35.16 | 35.64 | 47,475 | +0.05(+0.15%) |
May 18, 2018 | 35.48 | 35.75 | 35.28 | 35.58 | 63,703 | +0.11(+0.31%) |
May 17, 2018 | 34.90 | 35.58 | 34.88 | 35.47 | 76,828 | +0.58(+1.68%) |
May 16, 2018 | 34.18 | 35.40 | 34.18 | 34.89 | 106,256 | +0.70(+2.06%) |
May 15, 2018 | 33.80 | 34.33 | 33.12 | 34.18 | 62,038 | +0.32(+0.94%) |
May 14, 2018 | 34.26 | 34.26 | 33.62 | 33.86 | 47,074 | -0.40(-1.18%) |
May 11, 2018 | 34.04 | 35.01 | 33.96 | 34.27 | 83,716 | +0.50(+1.48%) |
May 10, 2018 | 33.19 | 34.19 | 33.19 | 33.77 | 79,128 | +0.70(+2.11%) |
May 09, 2018 | 33.60 | 33.75 | 32.88 | 33.07 | 61,570 | -0.53(-1.59%) |
May 08, 2018 | 33.42 | 34.11 | 33.18 | 33.61 | 99,324 | -0.02(-0.05%) |
May 07, 2018 | 34.53 | 34.65 | 32.94 | 33.62 | 131,060 | -0.91(-2.64%) |
May 04, 2018 | 33.32 | 35.92 | 33.32 | 34.53 | 181,459 | -0.52(-1.50%) |
May 03, 2018 | 35.32 | 35.65 | 34.83 | 35.06 | 89,733 | -0.28(-0.78%) |
May 02, 2018 | 35.10 | 35.92 | 35.10 | 35.33 | 61,495 | +0.23(+0.66%) |
May 01, 2018 | 35.88 | 35.88 | 34.52 | 35.10 | 59,087 | -0.84(-2.34%) |
Apr 30, 2018 | 37.01 | 37.41 | 35.84 | 35.94 | 88,177 | -0.98(-2.65%) |
Apr 27, 2018 | 37.18 | 37.18 | 35.82 | 36.92 | 88,465 | -0.38(-1.01%) |
Apr 26, 2018 | 36.69 | 37.55 | 36.57 | 37.30 | 116,085 | +0.77(+2.12%) |
Apr 25, 2018 | 36.50 | 37.26 | 36.23 | 36.53 | 49,835 | +0.01(+0.02%) |
Apr 24, 2018 | 36.48 | 37.60 | 35.95 | 36.52 | 91,480 | +0.18(+0.50%) |
Apr 23, 2018 | 36.26 | 36.71 | 35.59 | 36.34 | 114,429 | -0.05(-0.14%) |
Apr 20, 2018 | 36.69 | 36.69 | 35.88 | 36.39 | 48,472 | -0.31(-0.84%) |
Apr 19, 2018 | 35.45 | 36.79 | 35.13 | 36.70 | 105,869 | +1.24(+3.49%) |
Apr 18, 2018 | 35.21 | 36.02 | 35.21 | 35.46 | 77,961 | +0.31(+0.88%) |
Apr 17, 2018 | 34.78 | 35.25 | 34.66 | 35.15 | 54,181 | +0.54(+1.57%) |
Apr 16, 2018 | 34.78 | 34.89 | 34.34 | 34.61 | 40,467 | +0.17(+0.50%) |
Apr 13, 2018 | 34.57 | 34.93 | 34.04 | 34.44 | 55,354 | +0.04(+0.13%) |
Apr 12, 2018 | 33.95 | 34.58 | 33.82 | 34.40 | 49,961 | +0.56(+1.65%) |
Apr 11, 2018 | 35.95 | 35.95 | 33.62 | 33.84 | 86,915 | -0.15(-0.46%) |
Apr 10, 2018 | 32.97 | 34.01 | 32.89 | 33.99 | 113,677 | +1.44(+4.41%) |
Apr 09, 2018 | 32.57 | 33.21 | 32.28 | 32.56 | 83,458 | +0.19(+0.58%) |
Apr 06, 2018 | 32.50 | 32.86 | 31.84 | 32.37 | 118,037 | -0.40(-1.21%) |
Apr 05, 2018 | 32.76 | 33.06 | 31.96 | 32.76 | 56,384 | +0.37(+1.14%) |
Apr 04, 2018 | 32.42 | 32.76 | 31.67 | 32.39 | 112,999 | -0.12(-0.37%) |
Apr 03, 2018 | 32.24 | 33.22 | 32.24 | 32.51 | 168,211 | +0.35(+1.10%) |
Apr 02, 2018 | 31.90 | 32.34 | 31.65 | 32.16 | 147,074 | +0.26(+0.81%) |
Mar 29, 2018 | 31.90 | 31.90 | 31.90 | 0 | +0.58(+1.87%) | |
Mar 28, 2018 | 31.98 | 32.02 | 30.91 | 31.32 | 221,413 | -0.68(-2.12%) |
Mar 27, 2018 | 32.73 | 33.67 | 31.90 | 32.00 | 88,003 | -0.64(-1.95%) |
Mar 26, 2018 | 32.93 | 33.93 | 31.99 | 32.63 | 123,496 | +0.34(+1.06%) |
Mar 23, 2018 | 33.61 | 35.35 | 32.27 | 32.29 | 197,473 | -1.23(-3.67%) |
Mar 22, 2018 | 35.25 | 35.27 | 33.36 | 33.52 | 133,232 | -2.03(-5.71%) |
Mar 21, 2018 | 35.49 | 36.19 | 35.28 | 35.55 | 90,458 | +0.06(+0.17%) |
Mar 20, 2018 | 36.69 | 36.69 | 35.40 | 35.49 | 119,747 | -1.20(-3.28%) |
Mar 19, 2018 | 37.39 | 37.52 | 36.16 | 36.69 | 135,948 | -0.83(-2.22%) |
Mar 16, 2018 | 37.10 | 37.99 | 36.56 | 37.53 | 279,208 | +0.46(+1.25%) |
Mar 15, 2018 | 37.51 | 37.51 | 36.80 | 37.06 | 65,270 | -0.48(-1.28%) |
Mar 14, 2018 | 38.27 | 38.59 | 37.28 | 37.54 | 139,080 | -0.53(-1.40%) |
Mar 13, 2018 | 38.38 | 38.81 | 38.01 | 38.08 | 124,748 | -0.02(-0.05%) |
Mar 12, 2018 | 38.00 | 38.26 | 37.74 | 38.09 | 124,103 | +0.24(+0.64%) |
Mar 09, 2018 | 37.39 | 38.10 | 36.52 | 37.85 | 113,313 | +0.69(+1.85%) |
Mar 08, 2018 | 37.07 | 37.30 | 36.52 | 37.17 | 161,999 | +0.10(+0.28%) |
Mar 07, 2018 | 36.58 | 37.38 | 36.42 | 37.06 | 182,688 | +0.11(+0.30%) |
Mar 06, 2018 | 37.09 | 37.37 | 36.28 | 36.95 | 98,726 | +0.01(+0.02%) |
Mar 05, 2018 | 36.35 | 37.14 | 36.35 | 36.94 | 90,638 | +0.52(+1.42%) |
Mar 02, 2018 | 35.97 | 36.61 | 35.55 | 36.43 | 134,093 | +0.29(+0.81%) |
Mar 01, 2018 | 35.82 | 36.74 | 35.61 | 36.13 | 85,337 | +0.37(+1.03%) |
Feb 28, 2018 | 36.13 | 36.60 | 35.49 | 35.76 | 152,292 | -0.09(-0.26%) |
Feb 27, 2018 | 36.32 | 36.83 | 35.70 | 35.86 | 114,623 | -0.54(-1.48%) |
Feb 26, 2018 | 36.21 | 37.06 | 35.79 | 36.40 | 112,292 | +0.42(+1.16%) |
Feb 23, 2018 | 35.73 | 36.73 | 35.50 | 35.98 | 79,758 | +0.40(+1.13%) |
Feb 22, 2018 | 35.35 | 35.84 | 35.28 | 35.58 | 52,902 | +0.28(+0.80%) |
Feb 21, 2018 | 36.19 | 36.36 | 35.23 | 35.29 | 89,547 | -0.74(-2.04%) |
Feb 20, 2018 | 36.52 | 37.54 | 35.65 | 36.03 | 133,499 | -0.68(-1.86%) |
Feb 16, 2018 | 36.71 | 36.71 | 36.71 | 0 | +0.12(+0.33%) | |
Feb 15, 2018 | 36.56 | 36.99 | 36.12 | 36.59 | 171,031 | +0.27(+0.75%) |
Feb 14, 2018 | 35.44 | 36.52 | 34.04 | 36.32 | 136,398 | +0.65(+1.82%) |
Feb 13, 2018 | 35.04 | 35.92 | 34.58 | 35.67 | 91,823 | +0.39(+1.12%) |
Feb 12, 2018 | 34.70 | 35.47 | 34.63 | 35.28 | 83,298 | +0.66(+1.90%) |
Feb 09, 2018 | 34.27 | 35.91 | 33.84 | 34.62 | 127,509 | +0.69(+2.04%) |
Feb 08, 2018 | 34.33 | 34.44 | 33.31 | 33.93 | 134,052 | -0.33(-0.95%) |
Feb 07, 2018 | 33.44 | 34.35 | 32.81 | 34.25 | 199,992 | +0.27(+0.78%) |
Feb 06, 2018 | 32.72 | 34.80 | 32.72 | 33.99 | 154,350 | +0.91(+2.74%) |
Feb 05, 2018 | 32.71 | 34.69 | 32.02 | 33.08 | 203,978 | +1.62(+5.14%) |
Feb 02, 2018 | 29.04 | 32.65 | 29.04 | 31.46 | 202,038 | +0.23(+0.74%) |
Feb 01, 2018 | 30.60 | 31.45 | 29.98 | 31.23 | 99,244 | +0.62(+2.01%) |
Jan 31, 2018 | 30.70 | 31.04 | 30.17 | 30.62 | 139,211 | +0.03(+0.11%) |
Jan 30, 2018 | 31.04 | 31.04 | 28.92 | 30.58 | 87,251 | -0.80(-2.56%) |
Jan 29, 2018 | 31.85 | 31.88 | 31.04 | 31.39 | 67,665 | -0.46(-1.45%) |
Jan 26, 2018 | 32.01 | 32.22 | 31.75 | 31.85 | 92,594 | +0.03(+0.08%) |
Jan 25, 2018 | 31.75 | 32.01 | 31.28 | 31.82 | 223,229 | +0.42(+1.33%) |
Jan 24, 2018 | 31.95 | 32.54 | 29.74 | 31.40 | 96,633 | -0.26(-0.81%) |
Jan 23, 2018 | 30.15 | 31.72 | 30.08 | 31.66 | 144,317 | +1.65(+5.50%) |
Jan 22, 2018 | 29.85 | 30.86 | 29.54 | 30.01 | 71,673 | +0.09(+0.31%) |
Jan 19, 2018 | 29.56 | 30.26 | 29.50 | 29.92 | 51,434 | +0.35(+1.19%) |
Jan 18, 2018 | 29.87 | 30.03 | 29.53 | 29.56 | 59,998 | -0.37(-1.23%) |
Jan 17, 2018 | 30.10 | 30.34 | 29.79 | 29.93 | 74,301 | -0.05(-0.17%) |
Jan 16, 2018 | 30.36 | 31.26 | 29.92 | 29.98 | 95,384 | -0.28(-0.93%) |
Jan 12, 2018 | 30.27 | 30.27 | 30.27 | 0 | -0.57(-1.86%) | |
Jan 11, 2018 | 29.75 | 30.92 | 29.63 | 30.84 | 58,630 | +1.18(+3.98%) |
Jan 10, 2018 | 30.00 | 29.66 | 90,063 | +0.15(+0.52%) | ||
Jan 09, 2018 | 29.84 | 29.98 | 29.47 | 29.50 | 124,553 | -0.37(-1.23%) |
Jan 08, 2018 | 29.28 | 30.30 | 29.18 | 29.87 | 103,877 | +0.72(+2.46%) |
Jan 05, 2018 | 29.21 | 29.21 | 28.99 | 29.15 | 91,443 | -0.04(-0.15%) |
Jan 04, 2018 | 28.26 | 29.42 | 28.04 | 29.20 | 127,786 | +0.97(+3.42%) |
Jan 03, 2018 | 28.11 | 28.34 | 27.61 | 28.23 | 135,081 | +0.11(+0.40%) |
Jan 02, 2018 | 27.44 | 28.38 | 27.44 | 28.12 | 75,024 | +0.71(+2.59%) |
Dec 29, 2017 | 27.41 | 27.41 | 27.41 | 0 | -0.38(-1.38%) | |
Dec 28, 2017 | 27.72 | 28.20 | 26.61 | 27.79 | 139,509 | +0.09(+0.34%) |
Dec 27, 2017 | 28.01 | 28.24 | 27.55 | 27.70 | 178,514 | -0.30(-1.07%) |
Dec 26, 2017 | 28.02 | 28.26 | 27.94 | 28.00 | 124,606 | -0.03(-0.09%) |
Dec 22, 2017 | 28.46 | 28.46 | 27.97 | 28.03 | 58,322 | -0.44(-1.56%) |
Dec 21, 2017 | 28.59 | 29.20 | 28.47 | 28.47 | 76,403 | -0.12(-0.42%) |
Dec 20, 2017 | 28.22 | 28.86 | 28.21 | 28.59 | 73,734 | +0.46(+1.64%) |
Dec 19, 2017 | 27.56 | 28.86 | 27.38 | 28.13 | 178,976 | +0.80(+2.91%) |
Dec 18, 2017 | 26.94 | 27.40 | 26.94 | 27.33 | 163,827 | +0.39(+1.46%) |
Dec 15, 2017 | 26.83 | 27.17 | 26.35 | 26.94 | 370,696 | +0.11(+0.41%) |
Dec 14, 2017 | 27.26 | 27.62 | 26.71 | 26.83 | 185,154 | -0.49(-1.78%) |
Dec 13, 2017 | 26.95 | 27.58 | 26.71 | 27.32 | 145,200 | +0.41(+1.53%) |
Dec 12, 2017 | 26.79 | 27.35 | 26.75 | 26.90 | 122,499 | +0.15(+0.58%) |
Dec 11, 2017 | 26.51 | 27.14 | 26.51 | 26.75 | 112,392 | +0.30(+1.13%) |
Dec 08, 2017 | 26.79 | 27.23 | 26.31 | 26.45 | 124,772 | -0.27(-0.99%) |
Dec 07, 2017 | 26.82 | 26.99 | 26.39 | 26.72 | 80,899 | -0.15(-0.54%) |
Dec 06, 2017 | 27.14 | 27.54 | 26.70 | 26.86 | 83,167 | -0.29(-1.07%) |
Dec 05, 2017 | 27.62 | 27.96 | 27.03 | 27.15 | 86,176 | -0.46(-1.67%) |
Dec 04, 2017 | 27.33 | 28.01 | 27.10 | 27.61 | 99,349 | +0.53(+1.96%) |