Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 27.20 | 27.73 | 26.99 | 27.71 | 1,100,800 | +0.47(+1.73%) |
Nov 29, 2018 | 26.98 | 27.64 | 26.73 | 27.24 | 1,239,964 | +0.23(+0.85%) |
Nov 28, 2018 | 26.30 | 27.11 | 25.94 | 27.01 | 804,509 | +0.99(+3.80%) |
Nov 27, 2018 | 25.85 | 26.28 | 25.70 | 26.02 | 590,675 | -0.10(-0.38%) |
Nov 26, 2018 | 25.83 | 26.19 | 25.53 | 26.12 | 728,688 | +0.81(+3.20%) |
Nov 23, 2018 | 25.22 | 25.70 | 25.22 | 25.31 | 237,600 | -0.26(-1.02%) |
Nov 21, 2018 | 25.57 | 25.57 | 25.57 | 0 | +0.28(+1.11%) | |
Nov 20, 2018 | 25.14 | 25.82 | 24.74 | 25.29 | 1,040,560 | -0.62(-2.39%) |
Nov 19, 2018 | 26.18 | 26.28 | 25.69 | 25.91 | 784,941 | -0.38(-1.45%) |
Nov 16, 2018 | 25.91 | 26.32 | 25.88 | 26.29 | 649,100 | +0.21(+0.81%) |
Nov 15, 2018 | 25.57 | 26.21 | 25.24 | 26.08 | 717,829 | +0.48(+1.87%) |
Nov 14, 2018 | 26.37 | 26.71 | 25.32 | 25.60 | 565,783 | -0.38(-1.46%) |
Nov 13, 2018 | 25.72 | 26.46 | 25.72 | 25.98 | 1,002,999 | +0.29(+1.13%) |
Nov 12, 2018 | 27.53 | 27.67 | 25.59 | 25.69 | 1,476,623 | -2.10(-7.56%) |
Nov 09, 2018 | 27.47 | 28.00 | 27.15 | 27.79 | 1,423,900 | -0.11(-0.39%) |
Nov 08, 2018 | 27.77 | 28.19 | 27.73 | 27.90 | 823,979 | -0.04(-0.14%) |
Nov 07, 2018 | 26.79 | 28.00 | 26.37 | 27.94 | 1,286,859 | +1.37(+5.16%) |
Nov 06, 2018 | 26.79 | 27.08 | 26.35 | 26.57 | 2,039,730 | -0.22(-0.82%) |
Nov 05, 2018 | 27.50 | 27.74 | 26.65 | 26.79 | 1,529,290 | -0.71(-2.58%) |
Nov 02, 2018 | 28.00 | 28.41 | 27.45 | 27.50 | 1,330,400 | -0.53(-1.89%) |
Nov 01, 2018 | 26.94 | 28.21 | 26.94 | 28.03 | 1,737,578 | +1.18(+4.39%) |
Oct 31, 2018 | 24.42 | 27.96 | 24.42 | 26.85 | 4,272,940 | +3.03(+12.72%) |
Oct 30, 2018 | 23.90 | 24.41 | 23.41 | 23.82 | 2,745,846 | +0.01(+0.04%) |
Oct 29, 2018 | 24.81 | 24.95 | 23.41 | 23.81 | 1,699,184 | -0.45(-1.85%) |
Oct 26, 2018 | 24.63 | 24.92 | 24.14 | 24.26 | 1,322,500 | -0.86(-3.42%) |
Oct 25, 2018 | 24.75 | 25.33 | 24.70 | 25.12 | 830,522 | +0.70(+2.87%) |
Oct 24, 2018 | 25.68 | 25.89 | 24.39 | 24.42 | 854,147 | -1.21(-4.72%) |
Oct 23, 2018 | 25.25 | 25.99 | 24.63 | 25.63 | 798,653 | -0.14(-0.54%) |
Oct 22, 2018 | 25.92 | 26.19 | 25.41 | 25.77 | 1,002,036 | -0.02(-0.08%) |
Oct 19, 2018 | 25.88 | 25.99 | 25.48 | 25.79 | 909,100 | -0.04(-0.15%) |
Oct 18, 2018 | 26.30 | 26.40 | 25.76 | 25.83 | 841,796 | -0.53(-2.01%) |
Oct 17, 2018 | 25.86 | 26.49 | 25.78 | 26.36 | 1,290,274 | +0.38(+1.46%) |
Oct 16, 2018 | 25.34 | 25.99 | 24.94 | 25.98 | 530,934 | +0.90(+3.59%) |
Oct 15, 2018 | 24.69 | 25.53 | 24.51 | 25.08 | 1,246,217 | +0.33(+1.33%) |
Oct 12, 2018 | 25.50 | 25.55 | 24.15 | 24.75 | 1,163,400 | -0.02(-0.08%) |
Oct 11, 2018 | 25.75 | 26.02 | 24.75 | 24.77 | 1,569,361 | -1.12(-4.33%) |
Oct 10, 2018 | 26.81 | 26.83 | 25.87 | 25.89 | 1,481,286 | -1.04(-3.86%) |
Oct 09, 2018 | 26.76 | 26.99 | 26.63 | 26.93 | 889,702 | +0.12(+0.45%) |
Oct 08, 2018 | 26.94 | 27.02 | 26.33 | 26.81 | 861,562 | -0.23(-0.85%) |
Oct 05, 2018 | 27.43 | 27.58 | 26.96 | 27.04 | 1,171,000 | -0.50(-1.82%) |
Oct 04, 2018 | 28.01 | 28.12 | 27.35 | 27.54 | 657,041 | -0.60(-2.13%) |
Oct 03, 2018 | 27.88 | 28.41 | 27.77 | 28.14 | 502,671 | +0.40(+1.44%) |
Oct 02, 2018 | 27.71 | 28.11 | 27.59 | 27.74 | 822,257 | +0.06(+0.22%) |
Oct 01, 2018 | 28.51 | 28.64 | 27.57 | 27.68 | 966,220 | -0.73(-2.57%) |
Sep 28, 2018 | 28.49 | 28.85 | 28.37 | 28.41 | 783,000 | -0.15(-0.53%) |
Sep 27, 2018 | 28.31 | 28.68 | 28.06 | 28.56 | 797,921 | +0.29(+1.03%) |
Sep 26, 2018 | 28.49 | 28.79 | 28.25 | 28.27 | 625,263 | -0.15(-0.53%) |
Sep 25, 2018 | 28.48 | 28.73 | 28.38 | 28.42 | 731,914 | -0.08(-0.28%) |
Sep 24, 2018 | 28.99 | 29.10 | 28.35 | 28.50 | 841,647 | -0.67(-2.30%) |
Sep 21, 2018 | 29.20 | 29.49 | 29.03 | 29.17 | 2,289,000 | -0.09(-0.31%) |
Sep 20, 2018 | 29.05 | 29.32 | 28.87 | 29.26 | 582,077 | +0.42(+1.46%) |
Sep 19, 2018 | 28.70 | 28.95 | 28.70 | 28.84 | 527,217 | +0.27(+0.95%) |
Sep 18, 2018 | 28.40 | 28.60 | 28.07 | 28.57 | 520,943 | +0.24(+0.85%) |
Sep 17, 2018 | 28.63 | 28.63 | 28.21 | 28.33 | 719,111 | -0.36(-1.25%) |
Sep 14, 2018 | 28.60 | 28.75 | 28.13 | 28.69 | 809,900 | +0.16(+0.56%) |
Sep 13, 2018 | 28.50 | 28.82 | 28.43 | 28.53 | 692,745 | +0.25(+0.88%) |
Sep 12, 2018 | 28.00 | 28.39 | 27.78 | 28.28 | 817,915 | +0.19(+0.68%) |
Sep 11, 2018 | 28.09 | 28.38 | 27.53 | 28.09 | 745,288 | -0.15(-0.53%) |
Sep 10, 2018 | 28.32 | 28.44 | 28.11 | 28.24 | 964,471 | +0.10(+0.36%) |
Sep 07, 2018 | 27.76 | 28.35 | 27.55 | 28.14 | 796,300 | +0.27(+0.97%) |
Sep 06, 2018 | 28.30 | 28.46 | 27.74 | 27.87 | 1,066,522 | -0.39(-1.38%) |
Sep 05, 2018 | 28.27 | 28.40 | 28.03 | 28.26 | 1,087,518 | -0.11(-0.39%) |
Sep 04, 2018 | 28.23 | 28.73 | 27.94 | 28.37 | 1,123,956 | -0.04(-0.14%) |
Aug 31, 2018 | 28.41 | 28.41 | 28.41 | 0 | -0.27(-0.94%) | |
Aug 30, 2018 | 28.82 | 28.99 | 28.46 | 28.68 | 980,233 | -0.22(-0.76%) |
Aug 29, 2018 | 28.96 | 29.04 | 28.16 | 28.90 | 1,120,954 | -0.13(-0.45%) |
Aug 28, 2018 | 28.99 | 29.62 | 28.95 | 29.03 | 1,333,165 | +0.07(+0.24%) |
Aug 27, 2018 | 28.75 | 29.47 | 28.65 | 28.96 | 1,234,123 | +0.45(+1.58%) |
Aug 24, 2018 | 28.40 | 28.58 | 28.23 | 28.51 | 828,500 | +0.21(+0.74%) |
Aug 23, 2018 | 28.11 | 28.45 | 27.95 | 28.30 | 797,615 | +0.19(+0.68%) |
Aug 22, 2018 | 27.95 | 28.48 | 27.75 | 28.11 | 839,149 | +0.08(+0.29%) |
Aug 21, 2018 | 27.94 | 28.43 | 27.78 | 28.03 | 610,998 | +0.21(+0.75%) |
Aug 20, 2018 | 27.75 | 27.98 | 27.50 | 27.82 | 547,691 | +0.14(+0.51%) |
Aug 17, 2018 | 27.14 | 27.87 | 26.88 | 27.68 | 1,099,400 | +0.48(+1.76%) |
Aug 16, 2018 | 27.08 | 27.27 | 26.90 | 27.20 | 714,274 | +0.29(+1.08%) |
Aug 15, 2018 | 27.39 | 27.60 | 26.60 | 26.91 | 1,053,329 | -0.71(-2.57%) |
Aug 14, 2018 | 27.29 | 27.83 | 27.29 | 27.62 | 1,607,573 | +0.36(+1.32%) |
Aug 13, 2018 | 28.05 | 28.31 | 27.20 | 27.26 | 1,222,695 | -0.66(-2.36%) |
Aug 10, 2018 | 28.40 | 28.47 | 27.77 | 27.92 | 982,100 | -0.87(-3.02%) |
Aug 09, 2018 | 29.18 | 29.45 | 28.79 | 28.79 | 1,514,465 | -0.37(-1.27%) |
Aug 08, 2018 | 28.84 | 29.25 | 28.56 | 29.16 | 1,370,560 | +0.32(+1.11%) |
Aug 07, 2018 | 28.69 | 29.15 | 28.57 | 28.84 | 1,014,751 | +0.44(+1.55%) |
Aug 06, 2018 | 27.98 | 28.67 | 27.96 | 28.40 | 1,338,094 | +0.48(+1.72%) |
Aug 03, 2018 | 27.22 | 28.00 | 27.14 | 27.92 | 1,598,100 | +0.74(+2.72%) |
Aug 02, 2018 | 27.01 | 27.42 | 26.92 | 27.18 | 1,239,209 | -0.01(-0.04%) |
Aug 01, 2018 | 27.74 | 27.80 | 26.58 | 27.19 | 2,429,759 | -0.73(-2.61%) |
Jul 31, 2018 | 27.88 | 28.04 | 27.21 | 27.92 | 1,780,849 | +0.15(+0.54%) |
Jul 30, 2018 | 28.15 | 28.35 | 27.59 | 27.77 | 1,550,893 | -0.44(-1.56%) |
Jul 27, 2018 | 27.77 | 28.75 | 27.50 | 28.21 | 4,508,000 | -2.46(-8.02%) |
Jul 26, 2018 | 30.99 | 31.39 | 30.46 | 30.67 | 1,328,698 | -0.32(-1.03%) |
Jul 25, 2018 | 30.35 | 31.00 | 30.19 | 30.99 | 786,983 | +0.55(+1.81%) |
Jul 24, 2018 | 31.00 | 31.30 | 30.36 | 30.44 | 685,978 | -0.43(-1.39%) |
Jul 23, 2018 | 30.73 | 31.03 | 30.19 | 30.87 | 585,561 | +0.09(+0.29%) |
Jul 20, 2018 | 31.22 | 31.25 | 30.72 | 30.78 | 425,466 | -0.47(-1.50%) |
Jul 19, 2018 | 31.41 | 31.61 | 31.14 | 31.25 | 573,552 | -0.25(-0.79%) |
Jul 18, 2018 | 31.43 | 31.53 | 31.17 | 31.50 | 719,791 | +0.07(+0.22%) |
Jul 17, 2018 | 30.88 | 31.48 | 30.88 | 31.43 | 426,893 | +0.44(+1.42%) |
Jul 16, 2018 | 31.40 | 31.53 | 30.76 | 30.99 | 519,194 | -0.41(-1.31%) |
Jul 13, 2018 | 31.25 | 31.65 | 31.11 | 31.40 | 533,396 | +0.11(+0.35%) |
Jul 12, 2018 | 31.49 | 31.59 | 31.23 | 31.29 | 512,257 | -0.04(-0.13%) |
Jul 11, 2018 | 31.32 | 31.63 | 31.28 | 31.33 | 1,509,203 | -0.32(-1.01%) |
Jul 10, 2018 | 31.37 | 31.65 | 31.29 | 31.65 | 553,231 | +0.30(+0.96%) |
Jul 09, 2018 | 30.97 | 31.39 | 30.84 | 31.35 | 768,283 | +0.59(+1.92%) |
Jul 06, 2018 | 30.50 | 30.82 | 30.39 | 30.76 | 589,572 | +0.26(+0.85%) |
Jul 05, 2018 | 29.81 | 30.52 | 29.69 | 30.50 | 821,657 | +0.90(+3.04%) |
Jul 03, 2018 | 29.60 | 29.60 | 29.60 | 0 | -0.50(-1.66%) | |
Jul 02, 2018 | 29.72 | 30.17 | 29.37 | 30.10 | 584,479 | +0.12(+0.40%) |
Jun 29, 2018 | 30.33 | 30.59 | 29.97 | 29.98 | 738,175 | -0.19(-0.63%) |
Jun 28, 2018 | 29.65 | 30.28 | 29.48 | 30.17 | 862,910 | +0.40(+1.34%) |
Jun 27, 2018 | 30.23 | 30.56 | 29.75 | 29.77 | 914,059 | -0.42(-1.39%) |
Jun 26, 2018 | 30.10 | 30.30 | 29.64 | 30.19 | 918,964 | +0.10(+0.33%) |
Jun 25, 2018 | 31.07 | 31.21 | 29.99 | 30.09 | 927,214 | -1.13(-3.62%) |
Jun 22, 2018 | 31.00 | 31.40 | 30.78 | 31.22 | 1,256,344 | +0.52(+1.69%) |
Jun 21, 2018 | 31.25 | 31.36 | 30.60 | 30.70 | 1,001,823 | -0.56(-1.79%) |
Jun 20, 2018 | 32.10 | 32.15 | 31.24 | 31.26 | 1,212,872 | -0.71(-2.22%) |
Jun 19, 2018 | 31.98 | 32.23 | 31.63 | 31.97 | 1,008,665 | -0.25(-0.78%) |
Jun 18, 2018 | 31.86 | 32.29 | 31.71 | 32.22 | 792,267 | +0.05(+0.16%) |
Jun 15, 2018 | 32.17 | 31.73 | 32.17 | 1,653,949 | +0.44(+1.39%) | |
Jun 14, 2018 | 31.38 | 31.73 | 31.19 | 31.73 | 1,130,403 | +0.44(+1.41%) |
Jun 13, 2018 | 31.52 | 31.56 | 31.25 | 31.29 | 869,389 | -0.23(-0.73%) |
Jun 12, 2018 | 31.71 | 31.75 | 31.38 | 31.52 | 657,912 | -0.19(-0.60%) |
Jun 11, 2018 | 31.15 | 31.79 | 31.03 | 31.71 | 1,333,154 | +0.56(+1.80%) |
Jun 08, 2018 | 31.37 | 31.39 | 30.71 | 31.15 | 879,268 | -0.26(-0.83%) |
Jun 07, 2018 | 31.54 | 32.00 | 31.25 | 31.41 | 1,246,440 | -0.08(-0.25%) |
Jun 06, 2018 | 31.50 | 31.49 | 1,485,126 | +0.63(+2.04%) | ||
Jun 05, 2018 | 30.43 | 30.91 | 30.32 | 30.86 | 1,650,940 | +0.42(+1.38%) |
Jun 04, 2018 | 30.19 | 30.45 | 29.97 | 30.44 | 1,122,724 | +0.31(+1.03%) |
Jun 01, 2018 | 30.46 | 30.51 | 30.05 | 30.13 | 841,237 | +0.03(+0.10%) |
May 31, 2018 | 30.18 | 30.32 | 30.04 | 30.10 | 1,417,643 | -0.12(-0.40%) |
May 30, 2018 | 29.82 | 30.30 | 29.51 | 30.22 | 1,439,581 | +0.69(+2.34%) |
May 29, 2018 | 29.08 | 29.58 | 29.01 | 29.53 | 870,132 | +0.09(+0.31%) |
May 25, 2018 | 29.44 | 29.44 | 29.44 | 0 | +0.01(+0.03%) | |
May 24, 2018 | 30.40 | 30.40 | 29.02 | 29.43 | 1,823,052 | -1.31(-4.26%) |
May 23, 2018 | 30.85 | 30.86 | 30.32 | 30.74 | 846,473 | -0.42(-1.35%) |
May 22, 2018 | 31.33 | 31.53 | 31.13 | 31.16 | 626,776 | -0.14(-0.45%) |
May 21, 2018 | 31.29 | 31.50 | 31.14 | 31.30 | 680,442 | +0.12(+0.38%) |
May 18, 2018 | 31.19 | 31.35 | 30.25 | 31.18 | 878,572 | -0.04(-0.13%) |
May 17, 2018 | 31.02 | 31.36 | 30.88 | 31.22 | 1,561,880 | +0.16(+0.52%) |
May 16, 2018 | 30.53 | 31.12 | 30.27 | 31.06 | 880,313 | +0.37(+1.21%) |
May 15, 2018 | 30.70 | 30.92 | 30.47 | 30.69 | 1,315,538 | -0.32(-1.03%) |
May 14, 2018 | 30.77 | 31.22 | 30.56 | 31.01 | 1,093,004 | +0.24(+0.78%) |
May 11, 2018 | 30.72 | 30.89 | 30.66 | 30.77 | 1,155,145 | +0.15(+0.49%) |
May 10, 2018 | 30.00 | 30.69 | 29.89 | 30.62 | 1,691,866 | +0.73(+2.44%) |
May 09, 2018 | 29.61 | 30.03 | 29.52 | 29.89 | 1,321,948 | +0.44(+1.49%) |
May 08, 2018 | 28.37 | 29.47 | 28.37 | 29.45 | 2,154,888 | +1.10(+3.88%) |
May 07, 2018 | 27.79 | 28.63 | 27.66 | 28.35 | 1,276,777 | +0.65(+2.35%) |
May 04, 2018 | 26.81 | 27.90 | 26.70 | 27.70 | 1,773,072 | +0.60(+2.21%) |
May 03, 2018 | 27.69 | 27.78 | 27.00 | 27.10 | 2,383,118 | -0.79(-2.83%) |
May 02, 2018 | 27.51 | 27.99 | 26.00 | 27.89 | 5,454,584 | -3.26(-10.47%) |
May 01, 2018 | 30.69 | 31.24 | 30.39 | 31.15 | 1,698,632 | +0.38(+1.23%) |
Apr 30, 2018 | 31.05 | 31.49 | 30.68 | 30.77 | 1,455,258 | -0.29(-0.93%) |
Apr 27, 2018 | 31.24 | 31.65 | 31.05 | 31.06 | 1,172,157 | -0.13(-0.42%) |
Apr 26, 2018 | 31.42 | 31.51 | 30.93 | 31.19 | 720,153 | -0.02(-0.06%) |
Apr 25, 2018 | 31.14 | 31.43 | 30.97 | 31.21 | 1,190,519 | -0.07(-0.22%) |
Apr 24, 2018 | 31.40 | 31.57 | 30.92 | 31.28 | 1,121,155 | +0.12(+0.39%) |
Apr 23, 2018 | 31.64 | 31.66 | 30.93 | 31.16 | 1,062,008 | -0.41(-1.30%) |
Apr 20, 2018 | 32.13 | 32.25 | 31.43 | 31.57 | 987,645 | -0.46(-1.44%) |
Apr 19, 2018 | 31.99 | 32.38 | 31.68 | 32.03 | 1,283,385 | +0.00(+0.00%) |
Apr 18, 2018 | 31.66 | 32.46 | 31.62 | 32.03 | 1,164,821 | +0.41(+1.30%) |
Apr 17, 2018 | 31.72 | 31.93 | 31.53 | 31.62 | 914,343 | +0.07(+0.22%) |
Apr 16, 2018 | 31.38 | 31.87 | 31.11 | 31.55 | 1,106,540 | +0.40(+1.28%) |
Apr 13, 2018 | 31.70 | 31.82 | 30.93 | 31.15 | 1,189,107 | -0.30(-0.95%) |
Apr 12, 2018 | 31.69 | 31.96 | 31.24 | 31.45 | 1,015,056 | -0.13(-0.41%) |
Apr 11, 2018 | 31.49 | 31.91 | 31.07 | 31.58 | 1,138,858 | -0.25(-0.79%) |
Apr 10, 2018 | 31.18 | 32.21 | 30.86 | 31.83 | 2,153,400 | +1.42(+4.67%) |
Apr 09, 2018 | 31.02 | 31.11 | 30.38 | 30.41 | 906,833 | -0.30(-0.98%) |
Apr 06, 2018 | 30.90 | 31.39 | 30.59 | 30.71 | 690,497 | -0.58(-1.85%) |
Apr 05, 2018 | 31.52 | 31.70 | 31.05 | 31.29 | 730,292 | -0.05(-0.16%) |
Apr 04, 2018 | 30.51 | 31.40 | 30.51 | 31.34 | 568,845 | +0.23(+0.74%) |
Apr 03, 2018 | 31.00 | 31.32 | 30.59 | 31.11 | 807,964 | +0.31(+1.01%) |
Apr 02, 2018 | 31.48 | 31.56 | 30.57 | 30.80 | 1,063,881 | -0.72(-2.28%) |
Mar 29, 2018 | 31.52 | 31.52 | 31.52 | 0 | +0.63(+2.04%) | |
Mar 28, 2018 | 30.75 | 31.03 | 30.29 | 30.89 | 1,746,875 | +0.02(+0.06%) |
Mar 27, 2018 | 30.88 | 31.13 | 30.59 | 30.87 | 1,310,934 | +0.22(+0.72%) |
Mar 26, 2018 | 30.86 | 30.89 | 30.13 | 30.65 | 1,220,825 | +0.38(+1.26%) |
Mar 23, 2018 | 31.41 | 31.68 | 30.27 | 30.27 | 1,403,780 | -1.18(-3.75%) |
Mar 22, 2018 | 32.64 | 33.05 | 31.45 | 31.45 | 1,238,049 | -1.78(-5.36%) |
Mar 21, 2018 | 32.84 | 33.66 | 32.82 | 33.23 | 528,023 | +0.25(+0.76%) |
Mar 20, 2018 | 33.49 | 33.81 | 32.73 | 32.98 | 800,740 | -0.50(-1.49%) |
Mar 19, 2018 | 34.57 | 34.57 | 33.34 | 33.48 | 839,537 | -1.32(-3.79%) |
Mar 16, 2018 | 34.74 | 35.20 | 34.70 | 34.80 | 1,006,757 | +0.17(+0.49%) |
Mar 15, 2018 | 35.00 | 35.06 | 34.37 | 34.63 | 604,427 | -0.34(-0.97%) |
Mar 14, 2018 | 35.57 | 35.60 | 34.79 | 34.97 | 456,942 | -0.45(-1.27%) |
Mar 13, 2018 | 35.87 | 35.96 | 35.24 | 35.42 | 827,800 | -0.28(-0.78%) |
Mar 12, 2018 | 35.58 | 35.91 | 35.29 | 35.70 | 749,958 | +0.19(+0.54%) |
Mar 09, 2018 | 35.20 | 35.57 | 35.02 | 35.51 | 714,701 | +0.52(+1.49%) |
Mar 08, 2018 | 34.96 | 35.09 | 34.65 | 34.99 | 547,775 | +0.17(+0.49%) |
Mar 07, 2018 | 35.25 | 34.55 | 34.82 | 1,082,108 | -0.13(-0.37%) | |
Mar 06, 2018 | 34.69 | 34.97 | 34.62 | 34.95 | 980,828 | +0.35(+1.01%) |
Mar 05, 2018 | 33.40 | 34.81 | 33.28 | 34.60 | 993,798 | +0.93(+2.76%) |
Mar 02, 2018 | 32.64 | 33.88 | 32.47 | 33.67 | 725,603 | +0.70(+2.12%) |
Mar 01, 2018 | 32.96 | 33.46 | 32.79 | 32.97 | 1,014,937 | -0.03(-0.09%) |
Feb 28, 2018 | 33.20 | 33.44 | 32.84 | 33.00 | 1,370,247 | -0.12(-0.36%) |
Feb 27, 2018 | 32.96 | 33.41 | 32.79 | 33.12 | 1,024,766 | +0.08(+0.24%) |
Feb 26, 2018 | 32.58 | 33.15 | 32.17 | 33.04 | 1,165,369 | +0.47(+1.44%) |
Feb 23, 2018 | 32.14 | 32.59 | 32.14 | 32.57 | 565,462 | +0.68(+2.13%) |
Feb 22, 2018 | 31.86 | 31.89 | 876,490 | -0.38(-1.18%) | ||
Feb 21, 2018 | 32.72 | 32.93 | 32.26 | 32.27 | 1,164,712 | -0.50(-1.53%) |
Feb 20, 2018 | 32.43 | 33.13 | 32.43 | 32.77 | 835,816 | +0.14(+0.43%) |
Feb 16, 2018 | 32.63 | 32.63 | 32.63 | 0 | -0.47(-1.42%) | |
Feb 15, 2018 | 33.02 | 33.35 | 32.44 | 33.10 | 1,011,681 | +0.25(+0.76%) |
Feb 14, 2018 | 31.10 | 33.03 | 31.10 | 32.85 | 1,274,195 | +1.39(+4.42%) |
Feb 13, 2018 | 31.39 | 31.83 | 30.88 | 31.46 | 2,074,419 | -0.26(-0.82%) |
Feb 12, 2018 | 31.11 | 32.38 | 30.96 | 31.72 | 2,284,719 | +1.16(+3.80%) |
Feb 09, 2018 | 32.00 | 32.74 | 29.60 | 30.56 | 4,865,822 | -2.95(-8.80%) |
Feb 08, 2018 | 34.75 | 33.38 | 33.51 | 2,303,411 | -0.90(-2.62%) | |
Feb 07, 2018 | 34.91 | 35.01 | 34.41 | 34.41 | 1,573,545 | -0.74(-2.11%) |
Feb 06, 2018 | 33.43 | 35.58 | 33.12 | 35.15 | 1,532,762 | +0.30(+0.86%) |
Feb 05, 2018 | 35.74 | 36.02 | 34.55 | 34.85 | 969,190 | -1.13(-3.14%) |
Feb 02, 2018 | 37.40 | 37.40 | 35.90 | 35.98 | 1,013,284 | -1.74(-4.61%) |
Feb 01, 2018 | 37.39 | 38.19 | 37.15 | 37.72 | 1,046,491 | +0.21(+0.56%) |
Jan 31, 2018 | 37.65 | 37.76 | 37.10 | 37.51 | 1,202,120 | +0.17(+0.46%) |
Jan 30, 2018 | 37.55 | 37.82 | 37.08 | 37.34 | 1,861,973 | -0.73(-1.92%) |
Jan 29, 2018 | 37.80 | 38.68 | 37.73 | 38.07 | 1,424,655 | +0.18(+0.48%) |
Jan 26, 2018 | 37.31 | 37.91 | 37.24 | 37.89 | 655,998 | +0.60(+1.61%) |
Jan 25, 2018 | 37.79 | 38.04 | 37.25 | 37.29 | 828,647 | -0.42(-1.11%) |
Jan 24, 2018 | 38.00 | 38.44 | 37.35 | 37.71 | 1,095,487 | +0.07(+0.19%) |
Jan 23, 2018 | 37.14 | 37.87 | 36.75 | 37.64 | 1,379,650 | +1.07(+2.93%) |
Jan 22, 2018 | 36.50 | 36.91 | 36.50 | 36.57 | 1,010,247 | -0.12(-0.33%) |
Jan 19, 2018 | 35.98 | 36.70 | 35.89 | 36.69 | 1,224,326 | +0.82(+2.29%) |
Jan 18, 2018 | 36.05 | 36.35 | 35.81 | 35.87 | 1,798,031 | -0.22(-0.61%) |
Jan 17, 2018 | 36.22 | 36.50 | 36.04 | 36.09 | 774,423 | +0.02(+0.06%) |
Jan 16, 2018 | 35.99 | 36.50 | 35.99 | 36.07 | 875,275 | +0.22(+0.61%) |
Jan 12, 2018 | 35.85 | 35.85 | 35.85 | 0 | -0.09(-0.25%) | |
Jan 11, 2018 | 35.22 | 36.21 | 35.22 | 35.94 | 1,423,257 | +0.97(+2.77%) |
Jan 10, 2018 | 35.20 | 34.97 | 1,651,024 | +0.00(+0.00%) | ||
Jan 09, 2018 | 35.39 | 35.77 | 34.82 | 34.97 | 1,193,431 | -0.51(-1.44%) |
Jan 08, 2018 | 34.47 | 35.60 | 34.30 | 35.48 | 1,423,847 | +0.98(+2.84%) |
Jan 05, 2018 | 34.16 | 34.67 | 34.07 | 34.50 | 1,147,405 | +0.42(+1.23%) |
Jan 04, 2018 | 35.24 | 35.29 | 34.02 | 34.08 | 2,024,326 | -1.00(-2.85%) |
Jan 03, 2018 | 34.89 | 35.29 | 34.73 | 35.08 | 1,319,195 | +0.23(+0.66%) |
Jan 02, 2018 | 34.21 | 34.97 | 34.15 | 34.85 | 1,624,338 | +0.86(+2.53%) |
Dec 29, 2017 | 33.99 | 33.99 | 33.99 | 0 | -0.02(-0.06%) | |
Dec 28, 2017 | 33.81 | 34.10 | 33.80 | 34.01 | 739,744 | +0.26(+0.77%) |
Dec 27, 2017 | 33.66 | 33.90 | 33.59 | 33.75 | 764,748 | +0.12(+0.36%) |
Dec 26, 2017 | 33.42 | 33.87 | 33.40 | 33.63 | 874,262 | +0.04(+0.12%) |
Dec 22, 2017 | 33.57 | 33.64 | 33.31 | 33.59 | 665,702 | +0.00(+0.00%) |
Dec 21, 2017 | 33.57 | 33.90 | 33.24 | 33.59 | 1,143,583 | -0.01(-0.03%) |
Dec 20, 2017 | 33.67 | 33.81 | 33.44 | 33.60 | 1,184,000 | +0.00(+0.00%) |
Dec 19, 2017 | 33.34 | 33.72 | 33.23 | 33.60 | 1,408,480 | +0.09(+0.27%) |
Dec 18, 2017 | 33.26 | 33.58 | 33.19 | 33.51 | 1,555,929 | +0.57(+1.73%) |
Dec 15, 2017 | 32.45 | 33.16 | 32.45 | 32.94 | 3,106,692 | +0.54(+1.67%) |
Dec 14, 2017 | 32.31 | 32.73 | 32.31 | 32.40 | 1,712,938 | -0.01(-0.03%) |
Dec 13, 2017 | 32.05 | 32.53 | 32.05 | 32.41 | 1,016,072 | +0.16(+0.50%) |
Dec 12, 2017 | 32.10 | 32.72 | 31.96 | 32.25 | 1,141,318 | +0.22(+0.69%) |
Dec 11, 2017 | 31.52 | 32.20 | 31.37 | 32.03 | 1,277,576 | +0.46(+1.46%) |
Dec 08, 2017 | 31.71 | 31.71 | 31.18 | 31.57 | 680,170 | +0.09(+0.29%) |
Dec 07, 2017 | 31.58 | 32.01 | 31.33 | 31.48 | 1,384,210 | -0.12(-0.38%) |
Dec 06, 2017 | 31.54 | 31.97 | 31.54 | 31.60 | 1,290,438 | -0.01(-0.03%) |
Dec 05, 2017 | 31.72 | 32.06 | 31.54 | 31.61 | 947,425 | -0.02(-0.06%) |
Dec 04, 2017 | 31.90 | 31.90 | 31.48 | 31.63 | 1,384,006 | +0.02(+0.06%) |