Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 29.39 | 29.47 | 29.39 | 29.45 | 939 | -0.14(-0.49%) |
Nov 29, 2018 | 29.62 | 29.62 | 29.59 | 29.59 | 2,013 | -0.05(-0.16%) |
Nov 28, 2018 | 28.92 | 29.64 | 28.92 | 29.64 | 1,352 | +0.92(+3.19%) |
Nov 27, 2018 | 28.88 | 28.88 | 28.72 | 28.72 | 1,312 | -0.01(-0.03%) |
Nov 26, 2018 | 28.66 | 28.89 | 28.66 | 28.73 | 12,187 | -0.41(-1.41%) |
Nov 23, 2018 | 29.44 | 29.48 | 29.10 | 29.14 | 1,670 | -0.47(-1.60%) |
Nov 21, 2018 | 29.62 | 29.62 | 29.62 | 0 | +0.74(+2.56%) | |
Nov 20, 2018 | 28.98 | 29.14 | 28.88 | 28.88 | 5,656 | -0.58(-1.97%) |
Nov 19, 2018 | 29.31 | 29.46 | 29.15 | 29.46 | 14,679 | +0.11(+0.36%) |
Nov 16, 2018 | 29.44 | 29.46 | 29.33 | 29.35 | 10,023 | -0.06(-0.21%) |
Nov 15, 2018 | 29.09 | 29.42 | 29.09 | 29.42 | 2,178 | +0.59(+2.06%) |
Nov 14, 2018 | 28.70 | 28.94 | 28.70 | 28.82 | 1,280 | +0.56(+1.98%) |
Nov 13, 2018 | 28.40 | 28.40 | 28.25 | 28.26 | 2,204 | +0.01(+0.03%) |
Nov 12, 2018 | 28.46 | 28.59 | 28.25 | 28.25 | 11,132 | -0.10(-0.34%) |
Nov 09, 2018 | 28.55 | 28.55 | 28.26 | 28.35 | 2,088 | -0.79(-2.70%) |
Nov 08, 2018 | 29.13 | 29.13 | 29.13 | 29.13 | 1,043 | -0.23(-0.78%) |
Nov 07, 2018 | 29.46 | 29.46 | 29.36 | 29.36 | 1,117 | -0.13(-0.43%) |
Nov 06, 2018 | 29.50 | 29.58 | 29.49 | 29.49 | 1,321 | +0.00(+0.01%) |
Nov 05, 2018 | 29.38 | 29.49 | 29.38 | 29.49 | 828 | +0.15(+0.52%) |
Nov 02, 2018 | 29.26 | 29.42 | 29.26 | 29.34 | 3,863 | +0.09(+0.29%) |
Nov 01, 2018 | 29.25 | 29.25 | 29.25 | 29.25 | 198 | +0.20(+0.69%) |
Oct 31, 2018 | 29.05 | 29.11 | 28.95 | 29.05 | 7,290 | +0.03(+0.09%) |
Oct 30, 2018 | 28.91 | 29.08 | 28.91 | 29.02 | 3,788 | +0.23(+0.81%) |
Oct 29, 2018 | 29.09 | 29.09 | 28.79 | 28.79 | 1,636 | -0.04(-0.13%) |
Oct 26, 2018 | 28.74 | 28.97 | 28.55 | 28.83 | 22,971 | -0.19(-0.66%) |
Oct 25, 2018 | 28.99 | 29.02 | 28.99 | 29.02 | 2,131 | +0.28(+0.97%) |
Oct 24, 2018 | 29.32 | 29.32 | 28.74 | 28.74 | 4,119 | -0.60(-2.03%) |
Oct 23, 2018 | 29.32 | 29.64 | 29.25 | 29.34 | 4,828 | -0.45(-1.51%) |
Oct 22, 2018 | 29.93 | 29.93 | 29.79 | 29.79 | 1,499 | -0.15(-0.51%) |
Oct 19, 2018 | 29.98 | 29.98 | 29.94 | 29.94 | 208 | +0.15(+0.51%) |
Oct 18, 2018 | 30.00 | 30.00 | 29.72 | 29.79 | 809 | -0.31(-1.02%) |
Oct 17, 2018 | 30.18 | 30.18 | 30.08 | 30.09 | 528 | -0.03(-0.10%) |
Oct 16, 2018 | 30.00 | 30.12 | 30.00 | 30.12 | 1,328 | +0.10(+0.32%) |
Oct 15, 2018 | 30.25 | 30.25 | 30.02 | 30.02 | 566 | -0.14(-0.48%) |
Oct 12, 2018 | 29.93 | 30.17 | 29.86 | 30.17 | 5,325 | +0.48(+1.61%) |
Oct 11, 2018 | 29.51 | 29.74 | 29.51 | 29.69 | 2,921 | +0.01(+0.03%) |
Oct 10, 2018 | 30.08 | 30.08 | 29.68 | 29.68 | 1,981 | -0.51(-1.68%) |
Oct 09, 2018 | 30.19 | 30.19 | 30.19 | 30.19 | 350 | +0.02(+0.06%) |
Oct 08, 2018 | 30.14 | 30.17 | 30.01 | 30.17 | 3,514 | -0.26(-0.85%) |
Oct 05, 2018 | 30.40 | 30.43 | 30.40 | 30.43 | 2,923 | +0.09(+0.28%) |
Oct 04, 2018 | 30.62 | 30.63 | 30.27 | 30.34 | 15,296 | -0.57(-1.83%) |
Oct 03, 2018 | 31.00 | 31.13 | 30.91 | 30.91 | 1,375 | -0.22(-0.71%) |
Oct 02, 2018 | 31.24 | 31.24 | 31.13 | 31.13 | 971 | +0.05(+0.15%) |
Oct 01, 2018 | 30.93 | 31.08 | 30.70 | 31.08 | 2,877 | +0.12(+0.40%) |
Sep 28, 2018 | 30.66 | 30.95 | 30.65 | 30.95 | 13,364 | +0.09(+0.30%) |
Sep 27, 2018 | 30.86 | 30.86 | 30.86 | 30.86 | 1,432 | +0.38(+1.24%) |
Sep 26, 2018 | 30.82 | 30.82 | 30.45 | 30.48 | 23,417 | -0.39(-1.27%) |
Sep 25, 2018 | 30.86 | 30.99 | 30.84 | 30.88 | 5,059 | -0.20(-0.65%) |
Sep 24, 2018 | 30.93 | 31.13 | 30.87 | 31.08 | 2,921 | +0.10(+0.31%) |
Sep 21, 2018 | 30.84 | 31.15 | 30.80 | 30.98 | 6,995 | -0.11(-0.37%) |
Sep 20, 2018 | 30.97 | 31.10 | 30.97 | 31.10 | 2,082 | +0.26(+0.84%) |
Sep 19, 2018 | 30.55 | 30.89 | 30.50 | 30.84 | 8,522 | +0.39(+1.29%) |
Sep 18, 2018 | 30.27 | 30.51 | 30.27 | 30.45 | 1,794 | +0.45(+1.50%) |
Sep 17, 2018 | 30.13 | 30.13 | 30.00 | 30.00 | 3,104 | +0.09(+0.29%) |
Sep 14, 2018 | 30.06 | 30.06 | 29.86 | 29.91 | 2,401 | -0.28(-0.91%) |
Sep 13, 2018 | 30.12 | 30.36 | 30.00 | 30.19 | 3,930 | +0.26(+0.86%) |
Sep 12, 2018 | 29.93 | 29.93 | 29.88 | 29.93 | 1,392 | +0.46(+1.56%) |
Sep 11, 2018 | 29.38 | 29.53 | 29.25 | 29.47 | 47,077 | +0.07(+0.23%) |
Sep 10, 2018 | 29.55 | 29.55 | 29.40 | 29.40 | 1,041 | -0.08(-0.27%) |
Sep 07, 2018 | 29.61 | 29.79 | 29.48 | 29.48 | 12,320 | -0.54(-1.79%) |
Sep 06, 2018 | 30.23 | 30.23 | 29.98 | 30.02 | 1,151 | -0.47(-1.53%) |
Sep 05, 2018 | 30.49 | 30.49 | 30.48 | 30.48 | 1,146 | -0.16(-0.53%) |
Sep 04, 2018 | 30.60 | 30.65 | 30.45 | 30.64 | 5,577 | -0.30(-0.96%) |
Aug 31, 2018 | 30.94 | 30.94 | 30.94 | 0 | +0.34(+1.12%) | |
Aug 30, 2018 | 30.82 | 30.82 | 30.60 | 30.60 | 871 | -0.03(-0.09%) |
Aug 29, 2018 | 30.63 | 30.63 | 30.63 | 30.63 | 364 | -0.27(-0.87%) |
Aug 28, 2018 | 30.90 | 30.90 | 30.90 | 30.90 | 195 | +0.00(+0.00%) |
Aug 27, 2018 | 30.80 | 30.95 | 30.80 | 30.90 | 10,870 | +0.40(+1.30%) |
Aug 24, 2018 | 30.48 | 30.65 | 30.46 | 30.50 | 22,344 | +0.32(+1.08%) |
Aug 23, 2018 | 30.41 | 30.50 | 30.14 | 30.17 | 12,259 | -0.21(-0.68%) |
Aug 22, 2018 | 30.60 | 30.65 | 30.30 | 30.38 | 3,741 | -0.29(-0.94%) |
Aug 21, 2018 | 30.68 | 30.75 | 30.65 | 30.67 | 1,684 | +0.11(+0.38%) |
Aug 20, 2018 | 30.53 | 30.89 | 30.53 | 30.55 | 2,798 | -0.10(-0.31%) |
Aug 17, 2018 | 30.41 | 30.65 | 30.28 | 30.65 | 2,923 | +0.13(+0.44%) |
Aug 16, 2018 | 30.57 | 30.57 | 30.42 | 30.51 | 7,311 | +0.29(+0.95%) |
Aug 15, 2018 | 30.54 | 30.54 | 30.12 | 30.23 | 8,317 | -0.53(-1.72%) |
Aug 14, 2018 | 30.56 | 30.76 | 30.46 | 30.76 | 5,267 | +0.31(+1.02%) |
Aug 13, 2018 | 30.80 | 30.87 | 30.02 | 30.45 | 62,162 | -0.24(-0.78%) |
Aug 10, 2018 | 30.96 | 31.06 | 30.46 | 30.69 | 11,903 | -0.83(-2.64%) |
Aug 09, 2018 | 31.59 | 31.80 | 31.52 | 31.52 | 9,044 | -0.44(-1.36%) |
Aug 08, 2018 | 32.20 | 32.33 | 31.77 | 31.95 | 20,454 | -1.34(-4.03%) |
Aug 07, 2018 | 33.13 | 33.30 | 33.04 | 33.30 | 649 | -0.01(-0.03%) |
Aug 06, 2018 | 33.19 | 33.34 | 33.14 | 33.30 | 6,722 | +0.10(+0.30%) |
Aug 03, 2018 | 33.06 | 33.20 | 33.06 | 33.20 | 2,923 | +0.19(+0.58%) |
Aug 02, 2018 | 33.20 | 33.24 | 32.91 | 33.01 | 13,729 | -0.84(-2.49%) |
Aug 01, 2018 | 33.85 | 33.86 | 33.85 | 33.86 | 1,140 | -0.10(-0.28%) |
Jul 31, 2018 | 33.97 | 34.04 | 33.94 | 33.95 | 753 | +0.07(+0.20%) |
Jul 30, 2018 | 33.93 | 34.00 | 33.88 | 33.88 | 1,488 | +0.35(+1.06%) |
Jul 27, 2018 | 33.79 | 34.07 | 33.53 | 33.53 | 1,775 | -0.11(-0.32%) |
Jul 26, 2018 | 33.77 | 33.77 | 33.55 | 33.64 | 1,480 | +0.14(+0.40%) |
Jul 25, 2018 | 33.62 | 33.62 | 33.40 | 33.50 | 1,711 | +0.28(+0.84%) |
Jul 24, 2018 | 33.85 | 33.85 | 33.22 | 33.22 | 1,309 | -0.29(-0.86%) |
Jul 23, 2018 | 33.56 | 33.56 | 33.43 | 33.51 | 1,118 | +0.00(+0.00%) |
Jul 20, 2018 | 33.47 | 33.52 | 33.40 | 33.51 | 3,584 | -0.05(-0.15%) |
Jul 19, 2018 | 33.61 | 33.75 | 33.53 | 33.56 | 1,686 | -0.92(-2.66%) |
Jul 17, 2018 | 34.48 | 34.48 | 34.48 | 97 | +0.00(+0.00%) | |
Jul 16, 2018 | 34.38 | 34.48 | 34.20 | 34.48 | 3,535 | +0.27(+0.80%) |
Jul 13, 2018 | 34.17 | 34.20 | 34.17 | 34.20 | 801 | -0.17(-0.49%) |
Jul 12, 2018 | 34.45 | 34.45 | 34.36 | 34.37 | 7,000 | +0.48(+1.41%) |
Jul 11, 2018 | 33.49 | 34.39 | 33.49 | 33.89 | 11,234 | -0.88(-2.52%) |
Jul 10, 2018 | 34.77 | 34.80 | 34.57 | 34.77 | 7,470 | +0.34(+0.99%) |
Jul 09, 2018 | 34.51 | 34.14 | 34.43 | 13,558 | +0.11(+0.33%) | |
Jul 06, 2018 | 34.27 | 34.32 | 34.27 | 34.32 | 676 | +0.13(+0.39%) |
Jul 05, 2018 | 34.05 | 34.21 | 34.05 | 34.18 | 8,533 | +0.11(+0.31%) |
Jul 03, 2018 | 34.08 | 34.08 | 34.08 | 0 | -0.04(-0.11%) | |
Jul 02, 2018 | 34.20 | 34.20 | 33.90 | 34.11 | 29,644 | -0.43(-1.25%) |
Jun 29, 2018 | 34.32 | 34.55 | 34.32 | 34.55 | 717 | +0.31(+0.90%) |
Jun 28, 2018 | 33.98 | 34.24 | 33.95 | 34.24 | 3,377 | +0.25(+0.74%) |
Jun 27, 2018 | 34.37 | 34.45 | 33.99 | 33.99 | 3,116 | -0.61(-1.78%) |
Jun 26, 2018 | 34.72 | 34.72 | 34.48 | 34.60 | 4,976 | -0.13(-0.39%) |
Jun 25, 2018 | 34.71 | 34.74 | 34.71 | 34.74 | 3,137 | -0.02(-0.07%) |
Jun 22, 2018 | 34.76 | 34.77 | 34.76 | 34.76 | 3,365 | +0.08(+0.23%) |
Jun 21, 2018 | 34.69 | 34.80 | 34.62 | 34.68 | 2,245 | -0.25(-0.71%) |
Jun 20, 2018 | 35.08 | 35.08 | 34.91 | 34.93 | 5,055 | -0.12(-0.35%) |
Jun 19, 2018 | 34.59 | 35.05 | 34.50 | 35.05 | 4,413 | +0.27(+0.77%) |
Jun 18, 2018 | 35.10 | 35.28 | 34.61 | 34.78 | 27,851 | -0.84(-2.37%) |
Jun 15, 2018 | 36.36 | 35.45 | 35.63 | 1,078 | -0.73(-2.00%) | |
Jun 14, 2018 | 36.13 | 36.36 | 36.13 | 36.36 | 674 | +0.25(+0.69%) |
Jun 13, 2018 | 35.87 | 36.26 | 35.60 | 36.11 | 3,825 | +0.53(+1.48%) |
Jun 12, 2018 | 36.06 | 36.06 | 35.42 | 35.58 | 81,672 | -0.39(-1.09%) |
Jun 11, 2018 | 35.98 | 36.16 | 35.97 | 35.97 | 2,426 | +0.03(+0.08%) |
Jun 08, 2018 | 36.06 | 36.29 | 35.93 | 35.94 | 17,004 | +0.00(+0.00%) |
Jun 07, 2018 | 35.83 | 35.96 | 35.83 | 35.94 | 592 | -0.44(-1.21%) |
Jun 06, 2018 | 36.39 | 36.39 | 36.15 | 36.38 | 669 | +0.23(+0.64%) |
Jun 05, 2018 | 36.43 | 36.43 | 36.15 | 36.15 | 621 | -0.17(-0.48%) |
Jun 04, 2018 | 36.27 | 36.33 | 36.27 | 36.33 | 1,685 | +0.20(+0.56%) |
Jun 01, 2018 | 36.41 | 36.60 | 35.93 | 36.13 | 105,939 | +0.20(+0.56%) |
May 31, 2018 | 36.19 | 36.21 | 35.92 | 35.92 | 20,412 | -0.54(-1.47%) |
May 30, 2018 | 36.31 | 36.46 | 36.06 | 36.46 | 11,341 | +1.04(+2.93%) |
May 29, 2018 | 35.70 | 35.89 | 35.30 | 35.42 | 8,727 | -0.60(-1.66%) |
May 25, 2018 | 36.02 | 36.02 | 36.02 | 0 | -0.37(-1.03%) | |
May 24, 2018 | 36.39 | 36.41 | 36.39 | 36.39 | 4,346 | -0.29(-0.78%) |
May 23, 2018 | 36.54 | 36.68 | 36.46 | 36.68 | 4,763 | -0.24(-0.65%) |
May 22, 2018 | 37.06 | 37.09 | 36.72 | 36.92 | 6,648 | -0.05(-0.13%) |
May 21, 2018 | 36.70 | 36.97 | 36.64 | 36.97 | 1,420 | +0.51(+1.39%) |
May 18, 2018 | 36.32 | 36.52 | 36.13 | 36.46 | 8,835 | -0.14(-0.39%) |
May 17, 2018 | 36.60 | 36.60 | 36.60 | 36.60 | 333 | +0.00(+0.00%) |
May 16, 2018 | 36.65 | 36.68 | 36.46 | 36.60 | 2,229 | +0.08(+0.22%) |
May 15, 2018 | 36.55 | 36.77 | 36.39 | 36.52 | 6,953 | -0.15(-0.40%) |
May 14, 2018 | 36.60 | 36.84 | 36.58 | 36.67 | 9,126 | +0.07(+0.18%) |
May 11, 2018 | 36.72 | 36.72 | 36.36 | 36.60 | 5,863 | -0.43(-1.16%) |
May 10, 2018 | 36.58 | 37.04 | 36.54 | 37.04 | 5,982 | +0.69(+1.90%) |
May 09, 2018 | 36.11 | 36.35 | 36.11 | 36.35 | 3,354 | +0.42(+1.16%) |
May 08, 2018 | 35.73 | 35.93 | 35.73 | 35.93 | 2,265 | +0.11(+0.31%) |
May 07, 2018 | 35.92 | 36.18 | 35.82 | 35.82 | 7,521 | -0.35(-0.98%) |
May 04, 2018 | 35.68 | 36.17 | 35.66 | 36.17 | 4,046 | +0.16(+0.45%) |
May 03, 2018 | 36.23 | 36.23 | 35.79 | 36.01 | 12,664 | -0.21(-0.57%) |
May 02, 2018 | 36.18 | 36.22 | 36.18 | 36.22 | 688 | +0.13(+0.37%) |
May 01, 2018 | 36.09 | 36.15 | 36.04 | 36.08 | 13,621 | -0.13(-0.36%) |
Apr 30, 2018 | 36.81 | 36.82 | 36.15 | 36.21 | 21,300 | -0.62(-1.69%) |
Apr 27, 2018 | 36.70 | 36.94 | 36.49 | 36.83 | 19,291 | +0.32(+0.87%) |
Apr 26, 2018 | 36.60 | 36.60 | 36.52 | 36.52 | 334 | +0.16(+0.45%) |
Apr 25, 2018 | 36.60 | 36.60 | 36.34 | 36.36 | 7,415 | -0.37(-1.02%) |
Apr 24, 2018 | 37.17 | 37.17 | 36.73 | 36.73 | 1,376 | -0.02(-0.05%) |
Apr 23, 2018 | 36.93 | 36.93 | 36.68 | 36.75 | 20,166 | -0.01(-0.03%) |
Apr 20, 2018 | 36.84 | 36.86 | 36.74 | 36.76 | 6,439 | -0.10(-0.26%) |
Apr 19, 2018 | 37.26 | 37.28 | 36.85 | 36.85 | 11,812 | -0.57(-1.54%) |
Apr 18, 2018 | 36.87 | 37.43 | 36.82 | 37.43 | 10,215 | +1.12(+3.10%) |
Apr 17, 2018 | 36.12 | 36.37 | 36.12 | 36.30 | 4,377 | +0.32(+0.90%) |
Apr 16, 2018 | 35.33 | 35.98 | 35.26 | 35.98 | 17,733 | +0.18(+0.51%) |
Apr 13, 2018 | 36.08 | 36.08 | 35.77 | 35.80 | 9,360 | -0.33(-0.90%) |
Apr 12, 2018 | 36.03 | 36.15 | 35.98 | 36.13 | 7,741 | +0.48(+1.35%) |
Apr 11, 2018 | 35.03 | 35.65 | 34.49 | 35.65 | 59,882 | +0.01(+0.02%) |
Apr 10, 2018 | 35.69 | 35.82 | 35.41 | 35.64 | 45,202 | -0.66(-1.82%) |
Apr 09, 2018 | 37.13 | 38.35 | 36.30 | 36.30 | 47,750 | -3.46(-8.70%) |
Apr 06, 2018 | 40.11 | 40.15 | 39.76 | 39.76 | 31,346 | -0.64(-1.59%) |
Apr 05, 2018 | 40.27 | 40.53 | 40.27 | 40.40 | 1,724 | -0.30(-0.73%) |
Apr 04, 2018 | 40.03 | 40.69 | 40.03 | 40.69 | 7,305 | +0.32(+0.78%) |
Apr 03, 2018 | 40.28 | 40.38 | 40.13 | 40.38 | 4,425 | +0.43(+1.09%) |
Apr 02, 2018 | 40.22 | 40.22 | 39.80 | 39.94 | 54,302 | -0.65(-1.61%) |
Mar 29, 2018 | 40.60 | 40.60 | 40.60 | 0 | +0.82(+2.07%) | |
Mar 28, 2018 | 39.84 | 39.98 | 39.74 | 39.77 | 1,124 | -0.21(-0.52%) |
Mar 27, 2018 | 40.38 | 40.44 | 39.98 | 39.98 | 12,179 | -0.46(-1.14%) |
Mar 26, 2018 | 40.80 | 40.80 | 40.36 | 40.44 | 1,074 | +0.08(+0.20%) |
Mar 23, 2018 | 40.54 | 40.54 | 40.36 | 40.36 | 650 | -0.46(-1.13%) |
Mar 22, 2018 | 41.19 | 41.19 | 40.81 | 40.82 | 818 | -0.61(-1.48%) |
Mar 21, 2018 | 41.13 | 41.47 | 41.13 | 41.43 | 1,778 | +0.56(+1.38%) |
Mar 20, 2018 | 40.75 | 40.88 | 40.68 | 40.87 | 10,079 | +0.29(+0.71%) |
Mar 19, 2018 | 40.77 | 40.82 | 40.48 | 40.58 | 41,698 | -0.15(-0.38%) |
Mar 16, 2018 | 40.59 | 40.80 | 40.59 | 40.73 | 4,837 | +0.30(+0.73%) |
Mar 15, 2018 | 40.90 | 40.90 | 40.34 | 40.44 | 26,024 | -0.67(-1.63%) |
Mar 14, 2018 | 41.07 | 41.11 | 40.78 | 41.11 | 1,808 | +0.07(+0.16%) |
Mar 13, 2018 | 41.27 | 41.47 | 40.92 | 41.04 | 7,666 | -0.18(-0.43%) |
Mar 12, 2018 | 41.30 | 41.30 | 41.22 | 41.22 | 2,086 | -0.34(-0.82%) |
Mar 09, 2018 | 41.52 | 41.66 | 41.47 | 41.56 | 5,383 | +0.49(+1.19%) |
Mar 08, 2018 | 41.08 | 41.08 | 41.07 | 41.07 | 941 | -0.07(-0.16%) |
Mar 07, 2018 | 41.19 | 40.94 | 41.13 | 19,547 | +0.25(+0.61%) | |
Mar 06, 2018 | 41.12 | 41.28 | 40.89 | 40.89 | 25,352 | -0.36(-0.86%) |
Mar 05, 2018 | 40.68 | 41.24 | 40.68 | 41.24 | 763 | +0.64(+1.58%) |
Mar 02, 2018 | 40.34 | 40.63 | 40.19 | 40.60 | 5,083 | +0.28(+0.69%) |
Mar 01, 2018 | 40.55 | 40.68 | 40.21 | 40.32 | 23,489 | +0.08(+0.19%) |
Feb 28, 2018 | 41.06 | 41.06 | 40.24 | 40.24 | 4,047 | -0.98(-2.37%) |
Feb 27, 2018 | 41.36 | 41.36 | 41.22 | 41.22 | 17,708 | -0.44(-1.06%) |
Feb 26, 2018 | 41.46 | 41.66 | 41.38 | 41.66 | 6,380 | +0.69(+1.69%) |
Feb 23, 2018 | 40.77 | 41.04 | 40.75 | 40.97 | 11,566 | +0.07(+0.18%) |
Feb 22, 2018 | 40.79 | 41.07 | 40.79 | 40.90 | 18,421 | +0.66(+1.64%) |
Feb 21, 2018 | 40.66 | 40.75 | 40.23 | 40.23 | 2,660 | -0.19(-0.47%) |
Feb 20, 2018 | 40.61 | 40.61 | 40.43 | 40.43 | 1,049 | -0.24(-0.59%) |
Feb 16, 2018 | 40.67 | 40.67 | 40.67 | 0 | -0.15(-0.38%) | |
Feb 15, 2018 | 40.94 | 40.94 | 40.67 | 40.82 | 12,428 | +0.42(+1.04%) |
Feb 14, 2018 | 39.27 | 40.40 | 39.27 | 40.40 | 20,782 | +1.14(+2.92%) |
Feb 13, 2018 | 39.44 | 39.44 | 39.25 | 39.25 | 8,338 | -0.47(-1.19%) |
Feb 12, 2018 | 39.18 | 39.73 | 39.18 | 39.73 | 32,870 | +1.16(+3.00%) |
Feb 09, 2018 | 39.05 | 39.05 | 37.60 | 38.57 | 112,551 | -0.05(-0.14%) |
Feb 08, 2018 | 39.27 | 39.37 | 38.60 | 38.62 | 76,001 | -0.47(-1.21%) |
Feb 07, 2018 | 39.50 | 39.50 | 39.09 | 39.09 | 5,810 | -0.79(-1.99%) |
Feb 06, 2018 | 38.79 | 39.89 | 38.66 | 39.89 | 57,871 | +0.35(+0.90%) |
Feb 05, 2018 | 40.31 | 40.31 | 39.52 | 39.53 | 15,603 | -1.01(-2.48%) |
Feb 02, 2018 | 40.99 | 40.99 | 40.54 | 40.54 | 17,875 | -0.72(-1.74%) |
Feb 01, 2018 | 41.17 | 41.32 | 41.08 | 41.26 | 13,686 | +0.27(+0.65%) |
Jan 31, 2018 | 41.23 | 41.27 | 40.84 | 40.99 | 6,868 | -0.06(-0.14%) |
Jan 30, 2018 | 41.27 | 41.27 | 40.85 | 41.05 | 12,610 | +0.08(+0.19%) |
Jan 29, 2018 | 41.28 | 41.28 | 40.89 | 40.97 | 18,390 | -0.48(-1.16%) |
Jan 26, 2018 | 41.47 | 41.68 | 41.45 | 41.45 | 16,278 | +0.00(+0.00%) |
Jan 25, 2018 | 42.34 | 41.45 | 41.45 | 18,776 | -0.62(-1.47%) | |
Jan 24, 2018 | 41.66 | 42.07 | 41.37 | 42.07 | 23,614 | +0.43(+1.02%) |
Jan 23, 2018 | 41.40 | 41.77 | 41.40 | 41.64 | 11,508 | +0.27(+0.65%) |
Jan 22, 2018 | 41.01 | 41.37 | 40.92 | 41.37 | 2,782 | +0.53(+1.29%) |
Jan 19, 2018 | 40.84 | 40.98 | 40.50 | 40.85 | 15,401 | +0.28(+0.68%) |
Jan 18, 2018 | 40.68 | 40.80 | 40.57 | 40.57 | 8,026 | -0.05(-0.12%) |
Jan 17, 2018 | 40.22 | 40.66 | 40.20 | 40.62 | 7,121 | +0.35(+0.88%) |
Jan 16, 2018 | 40.67 | 40.67 | 40.24 | 40.26 | 29,944 | -0.26(-0.64%) |
Jan 12, 2018 | 40.52 | 40.52 | 40.52 | 0 | -0.03(-0.07%) | |
Jan 11, 2018 | 40.40 | 40.58 | 40.26 | 40.55 | 21,685 | +0.36(+0.91%) |
Jan 10, 2018 | 40.21 | 40.21 | 39.78 | 40.19 | 30,900 | +0.11(+0.26%) |
Jan 09, 2018 | 39.97 | 40.46 | 39.94 | 40.08 | 19,118 | -0.11(-0.26%) |
Jan 08, 2018 | 40.22 | 40.28 | 39.99 | 40.19 | 13,124 | -0.01(-0.02%) |
Jan 05, 2018 | 40.08 | 40.30 | 40.08 | 40.19 | 7,667 | -0.02(-0.05%) |
Jan 04, 2018 | 40.08 | 40.23 | 39.93 | 40.22 | 20,411 | +0.47(+1.18%) |
Jan 03, 2018 | 39.53 | 39.84 | 39.34 | 39.75 | 6,909 | +0.05(+0.11%) |
Jan 02, 2018 | 39.70 | 40.02 | 39.45 | 39.70 | 12,877 | +0.44(+1.13%) |
Dec 29, 2017 | 39.26 | 39.26 | 39.26 | 0 | +0.65(+1.69%) | |
Dec 28, 2017 | 38.46 | 38.64 | 38.46 | 38.61 | 11,963 | +0.39(+1.03%) |
Dec 27, 2017 | 38.33 | 38.34 | 38.16 | 38.21 | 19,935 | -0.66(-1.70%) |
Dec 26, 2017 | 38.47 | 38.87 | 38.16 | 38.87 | 16,595 | +0.62(+1.63%) |
Dec 22, 2017 | 37.89 | 38.55 | 37.74 | 38.25 | 23,329 | +0.85(+2.28%) |
Dec 21, 2017 | 37.35 | 37.45 | 37.16 | 37.40 | 24,402 | +0.18(+0.48%) |
Dec 20, 2017 | 37.23 | 37.23 | 37.12 | 37.22 | 12,522 | -0.02(-0.06%) |
Dec 19, 2017 | 37.24 | 37.24 | 37.08 | 37.24 | 27,517 | -0.21(-0.55%) |
Dec 18, 2017 | 38.09 | 38.09 | 37.43 | 37.45 | 21,272 | +0.06(+0.17%) |
Dec 15, 2017 | 37.60 | 37.75 | 37.38 | 37.38 | 5,055 | -0.12(-0.32%) |
Dec 14, 2017 | 37.39 | 37.58 | 37.39 | 37.50 | 4,702 | -0.08(-0.21%) |
Dec 13, 2017 | 37.33 | 37.62 | 37.33 | 37.58 | 5,625 | +0.08(+0.20%) |
Dec 12, 2017 | 37.70 | 37.70 | 37.41 | 37.51 | 5,602 | -0.26(-0.70%) |
Dec 11, 2017 | 37.47 | 37.84 | 37.47 | 37.77 | 10,923 | +0.52(+1.39%) |
Dec 08, 2017 | 37.22 | 37.26 | 37.06 | 37.26 | 22,009 | +0.01(+0.02%) |
Dec 07, 2017 | 37.52 | 37.56 | 37.09 | 37.25 | 93,158 | -0.60(-1.59%) |
Dec 06, 2017 | 37.88 | 37.93 | 37.85 | 37.85 | 8,806 | -0.03(-0.08%) |
Dec 05, 2017 | 37.85 | 37.90 | 37.85 | 37.88 | 2,222 | +0.27(+0.71%) |
Dec 04, 2017 | 37.76 | 37.85 | 37.61 | 37.61 | 5,444 | -0.29(-0.76%) |