Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 27.14 | 27.18 | 27.00 | 27.16 | 396,656 | -0.09(-0.32%) |
Nov 29, 2018 | 27.28 | 27.39 | 27.14 | 27.25 | 229,205 | -0.20(-0.73%) |
Nov 28, 2018 | 26.91 | 27.49 | 26.80 | 27.45 | 269,859 | +0.67(+2.50%) |
Nov 27, 2018 | 26.58 | 26.81 | 26.56 | 26.78 | 129,059 | +0.09(+0.33%) |
Nov 26, 2018 | 26.62 | 26.74 | 26.56 | 26.69 | 132,723 | +0.43(+1.66%) |
Nov 23, 2018 | 26.32 | 26.41 | 26.26 | 26.26 | 49,538 | -0.32(-1.21%) |
Nov 21, 2018 | 26.58 | 26.58 | 26.58 | 0 | +0.45(+1.73%) | |
Nov 20, 2018 | 26.27 | 26.42 | 26.07 | 26.13 | 244,671 | -0.60(-2.25%) |
Nov 19, 2018 | 26.88 | 26.89 | 26.62 | 26.73 | 235,715 | -0.32(-1.19%) |
Nov 16, 2018 | 26.83 | 27.13 | 26.74 | 27.05 | 137,352 | +0.10(+0.36%) |
Nov 15, 2018 | 26.56 | 27.13 | 26.54 | 26.95 | 277,900 | +0.51(+1.94%) |
Nov 14, 2018 | 26.59 | 26.60 | 26.21 | 26.44 | 156,130 | +0.13(+0.50%) |
Nov 13, 2018 | 26.27 | 26.54 | 26.21 | 26.31 | 458,220 | +0.29(+1.10%) |
Nov 12, 2018 | 26.34 | 26.34 | 25.99 | 26.02 | 400,289 | -0.41(-1.55%) |
Nov 09, 2018 | 26.51 | 26.51 | 26.21 | 26.43 | 224,591 | -0.43(-1.62%) |
Nov 08, 2018 | 27.21 | 27.28 | 26.79 | 26.87 | 194,699 | -0.66(-2.40%) |
Nov 07, 2018 | 27.34 | 27.54 | 27.21 | 27.53 | 141,013 | +0.44(+1.64%) |
Nov 06, 2018 | 27.01 | 27.09 | 26.90 | 27.08 | 53,276 | -0.03(-0.13%) |
Nov 05, 2018 | 27.01 | 27.12 | 26.92 | 27.12 | 109,920 | +0.10(+0.39%) |
Nov 02, 2018 | 27.14 | 27.36 | 26.69 | 27.01 | 188,156 | +0.20(+0.75%) |
Nov 01, 2018 | 26.34 | 26.82 | 26.26 | 26.81 | 91,804 | +0.77(+2.94%) |
Oct 31, 2018 | 25.94 | 26.13 | 25.87 | 26.05 | 559,075 | +0.36(+1.39%) |
Oct 30, 2018 | 25.34 | 25.69 | 25.34 | 25.69 | 158,264 | +0.51(+2.04%) |
Oct 29, 2018 | 25.94 | 25.98 | 24.93 | 25.18 | 569,019 | -0.55(-2.13%) |
Oct 26, 2018 | 25.64 | 25.97 | 25.48 | 25.73 | 143,559 | -0.32(-1.24%) |
Oct 25, 2018 | 25.86 | 26.24 | 25.84 | 26.05 | 184,500 | +0.37(+1.46%) |
Oct 24, 2018 | 26.39 | 26.39 | 25.67 | 25.67 | 334,977 | -0.79(-2.99%) |
Oct 23, 2018 | 26.11 | 26.58 | 25.98 | 26.47 | 149,274 | -0.23(-0.88%) |
Oct 22, 2018 | 26.94 | 26.94 | 26.67 | 26.70 | 99,939 | +0.21(+0.79%) |
Oct 19, 2018 | 26.61 | 26.73 | 26.41 | 26.49 | 89,652 | +0.28(+1.06%) |
Oct 18, 2018 | 26.70 | 26.70 | 26.14 | 26.21 | 197,331 | -0.68(-2.52%) |
Oct 17, 2018 | 26.95 | 27.00 | 26.75 | 26.89 | 131,332 | -0.26(-0.96%) |
Oct 16, 2018 | 26.83 | 27.19 | 26.83 | 27.15 | 163,733 | +0.57(+2.16%) |
Oct 15, 2018 | 26.63 | 26.73 | 26.54 | 26.58 | 72,472 | -0.31(-1.16%) |
Oct 12, 2018 | 26.74 | 26.92 | 26.47 | 26.89 | 779,635 | +0.84(+3.24%) |
Oct 11, 2018 | 26.26 | 26.47 | 25.82 | 26.05 | 742,223 | -0.37(-1.42%) |
Oct 10, 2018 | 27.06 | 27.06 | 26.38 | 26.42 | 333,413 | -0.77(-2.85%) |
Oct 09, 2018 | 27.17 | 27.30 | 26.99 | 27.20 | 158,106 | -0.12(-0.45%) |
Oct 08, 2018 | 27.07 | 27.33 | 27.01 | 27.32 | 421,908 | +0.09(+0.32%) |
Oct 05, 2018 | 27.36 | 27.36 | 27.01 | 27.23 | 84,710 | -0.15(-0.54%) |
Oct 04, 2018 | 27.68 | 27.68 | 27.22 | 27.38 | 125,602 | -0.62(-2.21%) |
Oct 03, 2018 | 28.34 | 28.35 | 27.91 | 28.00 | 210,386 | -0.17(-0.59%) |
Oct 02, 2018 | 28.19 | 28.28 | 28.09 | 28.16 | 61,962 | -0.37(-1.28%) |
Oct 01, 2018 | 28.62 | 28.62 | 28.46 | 28.53 | 132,742 | +0.04(+0.15%) |
Sep 28, 2018 | 28.30 | 28.59 | 28.28 | 28.48 | 924,458 | -0.01(-0.03%) |
Sep 27, 2018 | 28.39 | 28.60 | 28.39 | 28.49 | 72,298 | +0.18(+0.65%) |
Sep 26, 2018 | 28.25 | 28.58 | 28.25 | 28.31 | 156,125 | +0.08(+0.28%) |
Sep 25, 2018 | 28.13 | 28.28 | 28.10 | 28.23 | 93,024 | +0.14(+0.50%) |
Sep 24, 2018 | 28.12 | 28.14 | 28.03 | 28.09 | 76,144 | -0.27(-0.94%) |
Sep 21, 2018 | 28.33 | 28.45 | 28.28 | 28.36 | 73,481 | +0.08(+0.27%) |
Sep 20, 2018 | 28.21 | 28.30 | 28.09 | 28.28 | 74,744 | +0.32(+1.14%) |
Sep 19, 2018 | 27.81 | 28.00 | 27.81 | 27.96 | 101,760 | +0.31(+1.12%) |
Sep 18, 2018 | 27.53 | 27.70 | 27.53 | 27.65 | 94,597 | +0.22(+0.82%) |
Sep 17, 2018 | 27.41 | 27.62 | 27.40 | 27.43 | 194,560 | -0.24(-0.87%) |
Sep 14, 2018 | 27.76 | 27.80 | 27.58 | 27.67 | 98,285 | +0.06(+0.22%) |
Sep 13, 2018 | 27.58 | 27.74 | 27.51 | 27.61 | 103,635 | +0.34(+1.23%) |
Sep 12, 2018 | 27.05 | 27.42 | 27.03 | 27.27 | 532,460 | +0.11(+0.41%) |
Sep 11, 2018 | 27.00 | 27.43 | 26.80 | 27.16 | 201,842 | +0.03(+0.10%) |
Sep 10, 2018 | 27.35 | 27.44 | 27.09 | 27.14 | 164,046 | -0.25(-0.91%) |
Sep 07, 2018 | 27.35 | 27.57 | 27.28 | 27.39 | 155,540 | -0.08(-0.28%) |
Sep 06, 2018 | 27.50 | 27.56 | 27.31 | 27.46 | 165,024 | -0.03(-0.13%) |
Sep 05, 2018 | 27.52 | 27.61 | 27.39 | 27.50 | 99,216 | -0.29(-1.06%) |
Sep 04, 2018 | 27.88 | 27.91 | 27.74 | 27.79 | 125,727 | -0.57(-2.01%) |
Aug 31, 2018 | 28.36 | 28.36 | 28.36 | 0 | +0.22(+0.77%) | |
Aug 30, 2018 | 28.45 | 28.45 | 28.12 | 28.14 | 205,959 | -0.71(-2.45%) |
Aug 29, 2018 | 28.64 | 28.89 | 28.56 | 28.85 | 183,883 | +0.17(+0.60%) |
Aug 28, 2018 | 28.86 | 28.86 | 28.65 | 28.68 | 72,733 | -0.09(-0.33%) |
Aug 27, 2018 | 28.66 | 28.91 | 28.66 | 28.77 | 415,001 | +0.37(+1.31%) |
Aug 24, 2018 | 28.32 | 28.43 | 28.27 | 28.40 | 206,305 | +0.43(+1.54%) |
Aug 23, 2018 | 28.25 | 28.36 | 27.95 | 27.97 | 88,326 | -0.33(-1.16%) |
Aug 22, 2018 | 28.14 | 28.35 | 28.14 | 28.30 | 102,742 | +0.15(+0.52%) |
Aug 21, 2018 | 28.10 | 28.28 | 28.10 | 28.15 | 98,225 | +0.30(+1.08%) |
Aug 20, 2018 | 27.81 | 27.86 | 27.70 | 27.85 | 150,068 | +0.02(+0.08%) |
Aug 17, 2018 | 27.45 | 27.85 | 27.39 | 27.83 | 137,228 | +0.27(+0.99%) |
Aug 16, 2018 | 27.57 | 27.74 | 27.52 | 27.56 | 173,706 | +0.26(+0.95%) |
Aug 15, 2018 | 27.29 | 27.39 | 27.03 | 27.30 | 468,780 | -0.76(-2.71%) |
Aug 14, 2018 | 27.95 | 28.10 | 27.93 | 28.06 | 257,290 | +0.14(+0.49%) |
Aug 13, 2018 | 28.05 | 28.12 | 27.81 | 27.92 | 126,095 | -0.38(-1.34%) |
Aug 10, 2018 | 28.36 | 28.36 | 28.18 | 28.30 | 120,306 | -0.54(-1.86%) |
Aug 09, 2018 | 28.91 | 28.99 | 28.83 | 28.83 | 162,061 | -0.10(-0.34%) |
Aug 08, 2018 | 28.90 | 28.96 | 28.82 | 28.93 | 74,758 | -0.04(-0.14%) |
Aug 07, 2018 | 29.00 | 29.15 | 28.96 | 28.97 | 118,682 | +0.22(+0.78%) |
Aug 06, 2018 | 28.71 | 28.83 | 28.68 | 28.75 | 154,406 | -0.16(-0.57%) |
Aug 03, 2018 | 28.79 | 28.97 | 28.79 | 28.91 | 121,001 | +0.15(+0.51%) |
Aug 02, 2018 | 28.52 | 28.78 | 28.45 | 28.77 | 121,697 | -0.31(-1.07%) |
Aug 01, 2018 | 29.03 | 29.24 | 29.03 | 29.08 | 85,837 | -0.21(-0.71%) |
Jul 31, 2018 | 29.11 | 29.35 | 29.10 | 29.28 | 137,666 | +0.16(+0.53%) |
Jul 30, 2018 | 29.21 | 29.25 | 29.04 | 29.13 | 99,473 | -0.09(-0.32%) |
Jul 27, 2018 | 29.25 | 29.36 | 29.09 | 29.22 | 115,090 | +0.08(+0.27%) |
Jul 26, 2018 | 29.21 | 29.28 | 29.11 | 29.15 | 116,974 | -0.33(-1.11%) |
Jul 25, 2018 | 29.19 | 29.47 | 29.12 | 29.47 | 129,118 | +0.45(+1.54%) |
Jul 24, 2018 | 29.08 | 29.20 | 28.98 | 29.02 | 210,207 | +0.32(+1.11%) |
Jul 23, 2018 | 28.72 | 28.72 | 28.61 | 28.71 | 187,849 | -0.21(-0.72%) |
Jul 20, 2018 | 28.73 | 28.92 | 28.73 | 28.91 | 143,955 | +0.46(+1.62%) |
Jul 19, 2018 | 28.40 | 28.58 | 28.32 | 28.45 | 120,019 | -0.44(-1.54%) |
Jul 18, 2018 | 28.77 | 28.90 | 28.65 | 28.90 | 225,168 | -0.02(-0.06%) |
Jul 17, 2018 | 28.63 | 28.96 | 28.63 | 28.91 | 164,817 | +0.16(+0.54%) |
Jul 16, 2018 | 28.78 | 28.87 | 28.71 | 28.76 | 130,539 | -0.20(-0.69%) |
Jul 13, 2018 | 28.83 | 28.97 | 28.75 | 28.96 | 135,875 | +0.06(+0.21%) |
Jul 12, 2018 | 28.83 | 28.97 | 28.80 | 28.90 | 53,324 | +0.36(+1.27%) |
Jul 11, 2018 | 28.69 | 28.71 | 28.40 | 28.53 | 126,683 | -0.51(-1.75%) |
Jul 10, 2018 | 28.99 | 29.04 | 28.83 | 29.04 | 161,725 | -0.05(-0.18%) |
Jul 09, 2018 | 28.93 | 29.10 | 28.87 | 29.09 | 76,802 | +0.43(+1.51%) |
Jul 06, 2018 | 28.33 | 28.73 | 28.33 | 28.66 | 114,918 | +0.41(+1.44%) |
Jul 05, 2018 | 28.33 | 28.37 | 28.15 | 28.26 | 120,909 | -0.05(-0.17%) |
Jul 03, 2018 | 28.31 | 28.31 | 28.31 | 0 | -0.01(-0.04%) | |
Jul 02, 2018 | 28.19 | 28.32 | 28.11 | 28.32 | 236,073 | -0.31(-1.08%) |
Jun 29, 2018 | 28.54 | 28.70 | 28.54 | 28.63 | 115,458 | +0.42(+1.50%) |
Jun 28, 2018 | 28.01 | 28.21 | 27.93 | 28.20 | 161,946 | +0.16(+0.55%) |
Jun 27, 2018 | 28.52 | 28.53 | 27.98 | 28.05 | 319,253 | -0.55(-1.93%) |
Jun 26, 2018 | 28.73 | 28.80 | 28.58 | 28.60 | 204,048 | -0.15(-0.51%) |
Jun 25, 2018 | 28.88 | 28.88 | 28.49 | 28.75 | 130,788 | -0.36(-1.24%) |
Jun 22, 2018 | 29.22 | 29.25 | 29.02 | 29.11 | 65,339 | +0.30(+1.04%) |
Jun 21, 2018 | 29.05 | 29.05 | 28.79 | 28.81 | 90,313 | -0.36(-1.24%) |
Jun 20, 2018 | 29.35 | 29.42 | 29.16 | 29.17 | 120,236 | +0.08(+0.27%) |
Jun 19, 2018 | 28.95 | 29.15 | 28.80 | 29.09 | 273,395 | -0.31(-1.06%) |
Jun 18, 2018 | 29.34 | 29.43 | 29.20 | 29.41 | 181,674 | -0.47(-1.57%) |
Jun 15, 2018 | 29.87 | 29.41 | 29.87 | 616,898 | +0.01(+0.03%) | |
Jun 14, 2018 | 30.15 | 30.20 | 29.87 | 29.87 | 106,555 | -0.16(-0.54%) |
Jun 13, 2018 | 30.34 | 30.38 | 29.95 | 30.03 | 169,254 | -0.22(-0.74%) |
Jun 12, 2018 | 30.35 | 30.41 | 30.17 | 30.25 | 394,003 | -0.03(-0.11%) |
Jun 11, 2018 | 30.40 | 30.44 | 30.28 | 30.29 | 73,640 | -0.13(-0.42%) |
Jun 08, 2018 | 30.23 | 30.46 | 30.08 | 30.41 | 117,564 | +0.06(+0.20%) |
Jun 07, 2018 | 30.67 | 30.67 | 30.18 | 30.35 | 59,631 | -0.37(-1.20%) |
Jun 06, 2018 | 30.73 | 30.49 | 30.72 | 53,785 | +0.39(+1.30%) | |
Jun 05, 2018 | 30.44 | 30.47 | 30.29 | 30.33 | 263,736 | -0.18(-0.59%) |
Jun 04, 2018 | 30.43 | 30.60 | 30.43 | 30.51 | 143,951 | +0.26(+0.87%) |
Jun 01, 2018 | 30.15 | 30.28 | 30.11 | 30.25 | 186,976 | +0.34(+1.13%) |
May 31, 2018 | 29.83 | 29.97 | 29.75 | 29.91 | 138,366 | +0.06(+0.20%) |
May 30, 2018 | 29.71 | 29.87 | 29.54 | 29.85 | 904,036 | +0.06(+0.20%) |
May 29, 2018 | 29.97 | 30.11 | 29.62 | 29.79 | 1,725,152 | -0.52(-1.73%) |
May 25, 2018 | 30.31 | 30.31 | 30.31 | 0 | +0.09(+0.28%) | |
May 24, 2018 | 30.31 | 30.31 | 29.97 | 30.23 | 87,523 | -0.24(-0.79%) |
May 23, 2018 | 30.17 | 30.47 | 30.11 | 30.47 | 142,529 | +0.02(+0.06%) |
May 22, 2018 | 30.50 | 30.61 | 30.44 | 30.45 | 125,340 | +0.12(+0.40%) |
May 21, 2018 | 30.41 | 30.46 | 30.23 | 30.33 | 88,368 | +0.13(+0.43%) |
May 18, 2018 | 30.17 | 30.30 | 30.09 | 30.20 | 94,867 | -0.24(-0.79%) |
May 17, 2018 | 30.53 | 30.59 | 30.34 | 30.44 | 247,129 | -0.41(-1.34%) |
May 16, 2018 | 30.68 | 30.89 | 30.68 | 30.85 | 104,933 | +0.43(+1.41%) |
May 15, 2018 | 30.50 | 30.50 | 30.29 | 30.42 | 664,304 | -0.61(-1.96%) |
May 14, 2018 | 31.10 | 31.20 | 31.00 | 31.03 | 177,879 | +0.04(+0.14%) |
May 11, 2018 | 31.09 | 31.14 | 30.89 | 30.99 | 123,030 | +0.00(+0.00%) |
May 10, 2018 | 30.77 | 31.08 | 30.62 | 30.99 | 114,385 | +0.56(+1.83%) |
May 09, 2018 | 30.50 | 30.54 | 30.33 | 30.43 | 161,828 | -0.03(-0.08%) |
May 08, 2018 | 30.36 | 30.50 | 30.21 | 30.46 | 80,053 | +0.18(+0.60%) |
May 07, 2018 | 30.24 | 30.47 | 30.24 | 30.28 | 228,268 | -0.15(-0.48%) |
May 04, 2018 | 30.01 | 30.54 | 29.99 | 30.42 | 77,220 | +0.14(+0.45%) |
May 03, 2018 | 30.35 | 30.37 | 29.92 | 30.29 | 172,246 | -0.09(-0.31%) |
May 02, 2018 | 30.66 | 30.66 | 30.37 | 30.38 | 107,368 | -0.24(-0.78%) |
May 01, 2018 | 30.57 | 30.65 | 30.22 | 30.62 | 124,141 | -0.13(-0.42%) |
Apr 30, 2018 | 30.97 | 31.02 | 30.74 | 30.75 | 217,478 | -0.16(-0.53%) |
Apr 27, 2018 | 30.85 | 30.95 | 30.76 | 30.91 | 142,969 | +0.19(+0.61%) |
Apr 26, 2018 | 30.53 | 30.77 | 30.52 | 30.72 | 84,437 | +0.34(+1.13%) |
Apr 25, 2018 | 30.35 | 30.47 | 30.21 | 30.38 | 98,271 | -0.15(-0.51%) |
Apr 24, 2018 | 30.89 | 30.97 | 30.44 | 30.53 | 146,428 | -0.16(-0.53%) |
Apr 23, 2018 | 30.85 | 30.93 | 30.64 | 30.70 | 166,552 | -0.21(-0.69%) |
Apr 20, 2018 | 31.12 | 31.14 | 30.84 | 30.91 | 120,738 | -0.36(-1.15%) |
Apr 19, 2018 | 31.45 | 31.52 | 31.17 | 31.27 | 108,947 | -0.15(-0.46%) |
Apr 18, 2018 | 31.21 | 31.47 | 31.21 | 31.42 | 173,201 | +0.27(+0.85%) |
Apr 17, 2018 | 30.96 | 31.21 | 30.94 | 31.15 | 96,439 | +0.09(+0.30%) |
Apr 16, 2018 | 31.01 | 31.12 | 30.93 | 31.06 | 72,579 | -0.03(-0.08%) |
Apr 13, 2018 | 31.35 | 31.38 | 31.00 | 31.08 | 56,878 | -0.27(-0.88%) |
Apr 12, 2018 | 31.31 | 31.44 | 31.26 | 31.36 | 89,169 | +0.05(+0.16%) |
Apr 11, 2018 | 31.12 | 31.42 | 31.12 | 31.31 | 66,388 | -0.03(-0.11%) |
Apr 10, 2018 | 31.14 | 31.40 | 31.09 | 31.34 | 106,288 | +0.61(+1.98%) |
Apr 09, 2018 | 30.94 | 31.09 | 30.73 | 30.73 | 70,228 | -0.03(-0.11%) |
Apr 06, 2018 | 31.05 | 31.25 | 30.62 | 30.77 | 153,241 | -0.59(-1.89%) |
Apr 05, 2018 | 31.44 | 31.51 | 31.23 | 31.36 | 50,222 | +0.06(+0.19%) |
Apr 04, 2018 | 30.48 | 31.30 | 30.39 | 31.30 | 162,880 | +0.00(+0.00%) |
Apr 03, 2018 | 31.26 | 31.33 | 31.01 | 31.30 | 220,295 | +0.33(+1.08%) |
Apr 02, 2018 | 31.34 | 31.41 | 30.68 | 30.96 | 166,998 | -0.45(-1.45%) |
Mar 29, 2018 | 31.42 | 31.42 | 31.42 | 0 | +0.51(+1.64%) | |
Mar 28, 2018 | 30.95 | 31.07 | 30.70 | 30.91 | 57,464 | -0.04(-0.14%) |
Mar 27, 2018 | 31.56 | 31.62 | 30.89 | 30.95 | 88,481 | -0.61(-1.93%) |
Mar 26, 2018 | 31.38 | 31.62 | 31.07 | 31.56 | 137,701 | +0.87(+2.82%) |
Mar 23, 2018 | 31.21 | 31.30 | 30.59 | 30.70 | 115,803 | -0.47(-1.50%) |
Mar 22, 2018 | 31.48 | 31.60 | 31.10 | 31.16 | 92,240 | -0.97(-3.01%) |
Mar 21, 2018 | 31.96 | 32.27 | 31.90 | 32.13 | 115,827 | +0.12(+0.37%) |
Mar 20, 2018 | 31.90 | 32.08 | 31.90 | 32.01 | 54,824 | +0.34(+1.08%) |
Mar 19, 2018 | 31.82 | 31.85 | 31.45 | 31.67 | 120,763 | -0.35(-1.10%) |
Mar 16, 2018 | 31.94 | 32.06 | 31.94 | 32.02 | 98,680 | -0.03(-0.08%) |
Mar 15, 2018 | 32.18 | 32.24 | 31.92 | 32.05 | 115,048 | -0.03(-0.11%) |
Mar 14, 2018 | 32.30 | 32.36 | 32.02 | 32.08 | 129,221 | +0.03(+0.11%) |
Mar 13, 2018 | 32.54 | 32.54 | 31.95 | 32.05 | 122,253 | -0.33(-1.03%) |
Mar 12, 2018 | 32.34 | 32.41 | 32.22 | 32.38 | 134,448 | +0.11(+0.35%) |
Mar 09, 2018 | 31.89 | 32.27 | 31.89 | 32.27 | 79,495 | +0.63(+2.01%) |
Mar 08, 2018 | 31.70 | 31.70 | 31.50 | 31.64 | 128,525 | +0.00(+0.00%) |
Mar 07, 2018 | 31.66 | 31.29 | 31.64 | 247,030 | +0.03(+0.08%) | |
Mar 06, 2018 | 31.74 | 31.74 | 31.50 | 31.61 | 237,561 | +0.27(+0.85%) |
Mar 05, 2018 | 30.99 | 31.37 | 30.92 | 31.34 | 58,252 | +0.04(+0.14%) |
Mar 02, 2018 | 30.81 | 31.34 | 30.57 | 31.30 | 101,282 | +0.15(+0.50%) |
Mar 01, 2018 | 31.42 | 31.60 | 30.88 | 31.15 | 108,517 | -0.06(-0.19%) |
Feb 28, 2018 | 31.64 | 31.64 | 31.21 | 31.21 | 135,059 | -0.33(-1.06%) |
Feb 27, 2018 | 32.14 | 32.14 | 31.54 | 31.54 | 190,411 | -0.93(-2.85%) |
Feb 26, 2018 | 32.36 | 32.50 | 32.13 | 32.47 | 68,306 | +0.26(+0.80%) |
Feb 23, 2018 | 32.03 | 32.25 | 31.92 | 32.21 | 161,276 | +0.50(+1.57%) |
Feb 22, 2018 | 31.72 | 31.92 | 31.63 | 31.71 | 359,765 | +0.09(+0.27%) |
Feb 21, 2018 | 31.88 | 32.24 | 31.61 | 31.63 | 162,954 | +0.05(+0.16%) |
Feb 20, 2018 | 31.45 | 31.70 | 31.45 | 31.58 | 117,226 | -0.46(-1.45%) |
Feb 16, 2018 | 32.04 | 32.04 | 32.04 | 0 | -0.02(-0.05%) | |
Feb 15, 2018 | 32.02 | 32.23 | 31.92 | 32.06 | 135,082 | +0.56(+1.77%) |
Feb 14, 2018 | 30.75 | 31.61 | 30.75 | 31.50 | 126,389 | +0.71(+2.31%) |
Feb 13, 2018 | 30.61 | 30.89 | 30.61 | 30.79 | 159,063 | +0.25(+0.81%) |
Feb 12, 2018 | 30.41 | 30.77 | 30.30 | 30.54 | 206,809 | +0.45(+1.48%) |
Feb 09, 2018 | 30.12 | 30.32 | 29.28 | 30.09 | 603,662 | +0.45(+1.50%) |
Feb 08, 2018 | 30.96 | 31.01 | 29.65 | 29.65 | 469,315 | -1.12(-3.65%) |
Feb 07, 2018 | 31.16 | 31.46 | 30.77 | 30.77 | 185,670 | -0.93(-2.92%) |
Feb 06, 2018 | 30.62 | 31.88 | 30.50 | 31.70 | 363,476 | +0.55(+1.76%) |
Feb 05, 2018 | 31.88 | 31.94 | 30.87 | 31.15 | 241,602 | -0.81(-2.52%) |
Feb 02, 2018 | 32.41 | 32.46 | 31.92 | 31.95 | 209,707 | -0.74(-2.26%) |
Feb 01, 2018 | 32.78 | 32.93 | 32.66 | 32.69 | 234,394 | -0.41(-1.24%) |
Jan 31, 2018 | 33.30 | 33.32 | 32.86 | 33.10 | 198,079 | +0.28(+0.86%) |
Jan 30, 2018 | 32.99 | 33.00 | 32.93 | 32.82 | 349,639 | -0.51(-1.52%) |
Jan 29, 2018 | 33.44 | 33.50 | 33.31 | 33.32 | 238,336 | -0.49(-1.45%) |
Jan 26, 2018 | 33.61 | 33.81 | 33.56 | 33.81 | 172,622 | +0.46(+1.39%) |
Jan 25, 2018 | 33.44 | 33.63 | 33.30 | 33.35 | 262,666 | -0.07(-0.22%) |
Jan 24, 2018 | 33.35 | 33.50 | 33.22 | 33.42 | 148,386 | +0.29(+0.89%) |
Jan 23, 2018 | 33.01 | 33.14 | 32.95 | 33.13 | 230,589 | +0.15(+0.47%) |
Jan 22, 2018 | 32.81 | 32.97 | 32.76 | 32.97 | 143,845 | +0.21(+0.63%) |
Jan 19, 2018 | 32.71 | 32.80 | 32.61 | 32.77 | 148,337 | +0.24(+0.74%) |
Jan 18, 2018 | 32.53 | 32.61 | 32.42 | 32.53 | 131,211 | +0.03(+0.11%) |
Jan 17, 2018 | 32.32 | 32.58 | 32.27 | 32.49 | 198,021 | +0.43(+1.34%) |
Jan 16, 2018 | 32.35 | 32.40 | 32.02 | 32.06 | 233,428 | -0.14(-0.43%) |
Jan 12, 2018 | 32.20 | 32.20 | 32.20 | 0 | +0.34(+1.08%) | |
Jan 11, 2018 | 31.68 | 31.86 | 31.68 | 31.86 | 127,360 | +0.21(+0.65%) |
Jan 10, 2018 | 31.67 | 31.71 | 31.56 | 31.65 | 96,288 | -0.16(-0.51%) |
Jan 09, 2018 | 31.87 | 31.96 | 31.73 | 31.82 | 117,832 | -0.08(-0.24%) |
Jan 08, 2018 | 31.83 | 31.93 | 31.80 | 31.89 | 217,429 | +0.03(+0.11%) |
Jan 05, 2018 | 31.66 | 31.88 | 31.64 | 31.86 | 390,104 | +0.31(+0.98%) |
Jan 04, 2018 | 31.56 | 31.66 | 31.51 | 31.55 | 320,840 | +0.03(+0.11%) |
Jan 03, 2018 | 31.39 | 31.54 | 31.37 | 31.52 | 401,469 | +0.31(+0.99%) |
Jan 02, 2018 | 31.15 | 31.28 | 31.03 | 31.21 | 156,773 | +0.51(+1.65%) |
Dec 29, 2017 | 30.70 | 30.70 | 30.70 | 0 | +0.17(+0.56%) | |
Dec 28, 2017 | 30.56 | 30.64 | 30.45 | 30.53 | 138,984 | +0.23(+0.76%) |
Dec 27, 2017 | 30.26 | 30.36 | 30.20 | 30.30 | 162,838 | +0.11(+0.37%) |
Dec 26, 2017 | 30.20 | 30.26 | 30.12 | 30.19 | 89,579 | -0.03(-0.11%) |
Dec 22, 2017 | 30.12 | 30.26 | 30.12 | 30.22 | 122,957 | +0.16(+0.54%) |
Dec 21, 2017 | 29.96 | 30.15 | 29.96 | 30.06 | 66,914 | +0.14(+0.46%) |
Dec 20, 2017 | 29.91 | 30.06 | 29.88 | 29.92 | 73,096 | +0.08(+0.26%) |
Dec 19, 2017 | 29.98 | 29.98 | 29.78 | 29.84 | 71,810 | -0.09(-0.31%) |
Dec 18, 2017 | 29.90 | 30.04 | 29.84 | 29.94 | 82,476 | +0.29(+0.98%) |
Dec 15, 2017 | 29.63 | 29.66 | 29.47 | 29.65 | 73,495 | +0.10(+0.35%) |
Dec 14, 2017 | 29.59 | 29.71 | 29.51 | 29.55 | 77,267 | -0.12(-0.40%) |
Dec 13, 2017 | 29.54 | 29.77 | 29.54 | 29.66 | 74,154 | +0.29(+0.99%) |
Dec 12, 2017 | 29.26 | 29.41 | 29.19 | 29.38 | 50,594 | -0.21(-0.72%) |
Dec 11, 2017 | 29.54 | 29.61 | 29.47 | 29.59 | 76,037 | +0.22(+0.75%) |
Dec 08, 2017 | 29.32 | 29.40 | 29.25 | 29.37 | 53,385 | +0.32(+1.11%) |
Dec 07, 2017 | 28.91 | 29.14 | 28.88 | 29.04 | 61,161 | +0.07(+0.24%) |
Dec 06, 2017 | 28.91 | 29.03 | 28.83 | 28.97 | 161,534 | -0.32(-1.11%) |
Dec 05, 2017 | 29.36 | 29.55 | 29.29 | 29.30 | 100,821 | -0.07(-0.23%) |
Dec 04, 2017 | 29.56 | 29.56 | 29.35 | 29.37 | 80,496 | +0.05(+0.17%) |