Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 27.63 | 27.87 | 27.63 | 27.83 | 32,377 | +0.10(+0.36%) |
Nov 29, 2018 | 27.51 | 27.90 | 27.50 | 27.73 | 44,342 | +0.13(+0.49%) |
Nov 28, 2018 | 27.20 | 27.59 | 26.85 | 27.59 | 78,612 | +0.45(+1.66%) |
Nov 27, 2018 | 27.33 | 27.33 | 26.95 | 27.14 | 80,890 | -0.37(-1.34%) |
Nov 26, 2018 | 27.48 | 27.66 | 27.38 | 27.51 | 44,119 | +0.23(+0.86%) |
Nov 23, 2018 | 27.26 | 27.39 | 27.16 | 27.28 | 12,238 | -0.25(-0.91%) |
Nov 21, 2018 | 27.53 | 27.53 | 27.53 | 0 | +0.27(+0.99%) | |
Nov 20, 2018 | 27.46 | 27.55 | 27.17 | 27.26 | 58,397 | -0.56(-2.00%) |
Nov 19, 2018 | 28.15 | 28.22 | 27.74 | 27.82 | 30,874 | -0.40(-1.40%) |
Nov 16, 2018 | 27.90 | 28.31 | 27.85 | 28.21 | 45,840 | +0.22(+0.80%) |
Nov 15, 2018 | 27.51 | 28.13 | 27.41 | 27.99 | 48,018 | +0.40(+1.47%) |
Nov 14, 2018 | 27.89 | 28.01 | 27.45 | 27.58 | 88,527 | -0.07(-0.26%) |
Nov 13, 2018 | 27.75 | 28.02 | 27.62 | 27.66 | 38,113 | -0.04(-0.13%) |
Nov 12, 2018 | 28.05 | 28.05 | 27.65 | 27.69 | 40,481 | -0.39(-1.38%) |
Nov 09, 2018 | 28.39 | 28.39 | 27.90 | 28.08 | 33,156 | -0.45(-1.58%) |
Nov 08, 2018 | 28.55 | 28.69 | 28.44 | 28.53 | 32,369 | -0.21(-0.72%) |
Nov 07, 2018 | 28.41 | 28.73 | 28.28 | 28.73 | 112,999 | +0.61(+2.17%) |
Nov 06, 2018 | 27.85 | 28.19 | 27.85 | 28.12 | 29,440 | +0.28(+1.00%) |
Nov 05, 2018 | 27.74 | 27.89 | 27.68 | 27.84 | 48,172 | +0.06(+0.23%) |
Nov 02, 2018 | 27.89 | 28.06 | 27.47 | 27.78 | 48,955 | +0.03(+0.10%) |
Nov 01, 2018 | 27.39 | 27.81 | 27.27 | 27.75 | 69,882 | +0.82(+3.04%) |
Oct 31, 2018 | 26.88 | 27.11 | 26.85 | 26.94 | 190,334 | +0.31(+1.15%) |
Oct 30, 2018 | 26.05 | 26.63 | 26.04 | 26.63 | 41,242 | +0.53(+2.03%) |
Oct 29, 2018 | 26.51 | 26.72 | 25.85 | 26.10 | 58,182 | -0.09(-0.34%) |
Oct 26, 2018 | 26.08 | 26.49 | 25.81 | 26.19 | 60,527 | -0.22(-0.82%) |
Oct 25, 2018 | 26.22 | 26.58 | 26.18 | 26.41 | 96,467 | +0.39(+1.49%) |
Oct 24, 2018 | 26.91 | 27.03 | 26.00 | 26.02 | 91,674 | -0.93(-3.47%) |
Oct 23, 2018 | 26.89 | 27.12 | 26.44 | 26.95 | 158,624 | -0.37(-1.35%) |
Oct 22, 2018 | 27.63 | 27.67 | 27.23 | 27.32 | 39,813 | -0.18(-0.65%) |
Oct 19, 2018 | 27.69 | 27.81 | 27.46 | 27.50 | 39,832 | -0.20(-0.71%) |
Oct 18, 2018 | 27.93 | 28.19 | 27.60 | 27.70 | 101,223 | -0.35(-1.25%) |
Oct 17, 2018 | 28.21 | 28.21 | 27.92 | 28.05 | 33,948 | -0.22(-0.79%) |
Oct 16, 2018 | 27.89 | 28.28 | 27.83 | 28.28 | 23,904 | +0.52(+1.88%) |
Oct 15, 2018 | 27.84 | 27.99 | 27.75 | 27.75 | 137,757 | -0.13(-0.45%) |
Oct 12, 2018 | 28.11 | 28.27 | 27.66 | 27.88 | 56,632 | +0.13(+0.45%) |
Oct 11, 2018 | 28.06 | 28.34 | 27.71 | 27.75 | 264,935 | -0.39(-1.37%) |
Oct 10, 2018 | 28.86 | 28.86 | 28.14 | 28.14 | 145,470 | -0.75(-2.61%) |
Oct 09, 2018 | 29.61 | 29.61 | 28.88 | 28.90 | 1,117,884 | -0.97(-3.25%) |
Oct 08, 2018 | 29.79 | 29.92 | 29.69 | 29.87 | 66,797 | -0.02(-0.06%) |
Oct 05, 2018 | 30.12 | 30.20 | 29.76 | 29.88 | 85,783 | -0.26(-0.86%) |
Oct 04, 2018 | 30.27 | 30.30 | 29.96 | 30.14 | 45,812 | -0.18(-0.59%) |
Oct 03, 2018 | 30.60 | 30.60 | 30.30 | 30.32 | 217,399 | -0.15(-0.50%) |
Oct 02, 2018 | 30.41 | 30.54 | 30.41 | 30.48 | 26,511 | +0.08(+0.27%) |
Oct 01, 2018 | 30.34 | 30.51 | 30.34 | 30.40 | 43,709 | +0.22(+0.71%) |
Sep 28, 2018 | 30.27 | 30.32 | 30.14 | 30.18 | 132,180 | -0.15(-0.50%) |
Sep 27, 2018 | 30.56 | 30.56 | 30.32 | 30.33 | 33,367 | -0.25(-0.81%) |
Sep 26, 2018 | 30.79 | 30.86 | 30.54 | 30.58 | 32,013 | -0.30(-0.97%) |
Sep 25, 2018 | 31.10 | 31.10 | 30.85 | 30.88 | 33,588 | -0.13(-0.41%) |
Sep 24, 2018 | 31.32 | 31.33 | 30.97 | 31.01 | 40,376 | -0.39(-1.23%) |
Sep 21, 2018 | 31.64 | 31.64 | 31.36 | 31.39 | 39,943 | -0.07(-0.23%) |
Sep 20, 2018 | 31.36 | 31.56 | 31.32 | 31.47 | 59,188 | +0.28(+0.89%) |
Sep 19, 2018 | 30.97 | 31.32 | 30.97 | 31.19 | 30,771 | +0.28(+0.90%) |
Sep 18, 2018 | 30.94 | 31.01 | 30.80 | 30.91 | 20,563 | +0.05(+0.17%) |
Sep 17, 2018 | 30.81 | 31.00 | 30.81 | 30.86 | 17,176 | +0.10(+0.32%) |
Sep 14, 2018 | 30.78 | 30.88 | 30.68 | 30.76 | 33,073 | +0.04(+0.15%) |
Sep 13, 2018 | 30.74 | 30.96 | 30.71 | 30.72 | 69,070 | +0.10(+0.32%) |
Sep 12, 2018 | 30.51 | 30.72 | 30.48 | 30.62 | 113,901 | +0.04(+0.12%) |
Sep 11, 2018 | 30.47 | 30.63 | 30.35 | 30.58 | 25,932 | +0.01(+0.03%) |
Sep 10, 2018 | 30.68 | 30.72 | 30.56 | 30.57 | 35,163 | +0.01(+0.03%) |
Sep 07, 2018 | 30.64 | 30.66 | 30.39 | 30.56 | 21,341 | -0.16(-0.52%) |
Sep 06, 2018 | 30.74 | 30.94 | 30.56 | 30.72 | 34,096 | +0.00(+0.00%) |
Sep 05, 2018 | 30.50 | 30.76 | 30.45 | 30.72 | 24,938 | +0.20(+0.64%) |
Sep 04, 2018 | 30.70 | 30.75 | 30.38 | 30.53 | 29,590 | -0.23(-0.76%) |
Aug 31, 2018 | 30.76 | 30.76 | 30.76 | 0 | -0.07(-0.23%) | |
Aug 30, 2018 | 31.00 | 31.06 | 30.75 | 30.83 | 73,073 | -0.33(-1.06%) |
Aug 29, 2018 | 30.96 | 31.23 | 30.84 | 31.16 | 44,377 | +0.21(+0.67%) |
Aug 28, 2018 | 31.15 | 31.28 | 30.94 | 30.96 | 22,909 | -0.12(-0.37%) |
Aug 27, 2018 | 30.74 | 31.16 | 30.74 | 31.07 | 33,169 | +0.43(+1.40%) |
Aug 24, 2018 | 30.43 | 30.70 | 30.43 | 30.64 | 29,609 | +0.36(+1.18%) |
Aug 23, 2018 | 30.48 | 30.48 | 30.23 | 30.29 | 32,173 | -0.24(-0.79%) |
Aug 22, 2018 | 30.63 | 30.66 | 30.48 | 30.53 | 28,981 | -0.13(-0.41%) |
Aug 21, 2018 | 30.52 | 30.79 | 30.52 | 30.65 | 82,977 | +0.20(+0.65%) |
Aug 20, 2018 | 30.30 | 30.52 | 30.30 | 30.46 | 28,556 | +0.20(+0.65%) |
Aug 17, 2018 | 30.03 | 30.30 | 29.98 | 30.26 | 29,274 | +0.21(+0.71%) |
Aug 16, 2018 | 30.05 | 30.21 | 30.04 | 30.04 | 39,367 | +0.22(+0.75%) |
Aug 15, 2018 | 30.05 | 30.08 | 29.53 | 29.82 | 234,416 | -0.51(-1.68%) |
Aug 14, 2018 | 30.21 | 30.47 | 30.21 | 30.33 | 179,113 | +0.21(+0.68%) |
Aug 13, 2018 | 30.49 | 30.52 | 30.01 | 30.13 | 107,824 | -0.34(-1.12%) |
Aug 10, 2018 | 30.72 | 30.72 | 30.43 | 30.47 | 96,984 | -0.39(-1.28%) |
Aug 09, 2018 | 30.84 | 31.02 | 30.84 | 30.86 | 26,429 | +0.09(+0.29%) |
Aug 08, 2018 | 30.88 | 30.88 | 30.73 | 30.77 | 44,177 | -0.09(-0.29%) |
Aug 07, 2018 | 30.92 | 31.06 | 30.85 | 30.86 | 35,550 | +0.06(+0.19%) |
Aug 06, 2018 | 30.64 | 30.88 | 30.50 | 30.80 | 119,658 | +0.04(+0.13%) |
Aug 03, 2018 | 30.60 | 30.80 | 30.49 | 30.76 | 37,765 | +0.28(+0.91%) |
Aug 02, 2018 | 30.47 | 30.54 | 30.23 | 30.48 | 47,074 | -0.25(-0.82%) |
Aug 01, 2018 | 31.00 | 31.02 | 30.70 | 30.73 | 35,930 | -0.32(-1.04%) |
Jul 31, 2018 | 30.82 | 31.12 | 30.82 | 31.06 | 943,603 | +0.30(+0.97%) |
Jul 30, 2018 | 30.86 | 31.06 | 30.74 | 30.76 | 27,004 | -0.10(-0.33%) |
Jul 27, 2018 | 31.07 | 31.07 | 30.80 | 30.86 | 38,548 | -0.13(-0.43%) |
Jul 26, 2018 | 30.78 | 31.03 | 30.64 | 30.99 | 28,445 | +0.24(+0.79%) |
Jul 25, 2018 | 30.61 | 30.79 | 30.39 | 30.75 | 48,177 | +0.15(+0.50%) |
Jul 24, 2018 | 30.46 | 30.74 | 30.46 | 30.60 | 37,413 | +0.35(+1.15%) |
Jul 23, 2018 | 30.33 | 30.36 | 30.23 | 30.25 | 24,571 | -0.13(-0.44%) |
Jul 20, 2018 | 30.40 | 30.49 | 30.34 | 30.38 | 35,021 | -0.13(-0.41%) |
Jul 19, 2018 | 30.60 | 30.60 | 30.32 | 30.51 | 29,632 | -0.17(-0.55%) |
Jul 18, 2018 | 30.56 | 30.76 | 30.56 | 30.68 | 30,650 | +0.08(+0.26%) |
Jul 17, 2018 | 30.19 | 30.65 | 30.19 | 30.60 | 20,076 | +0.39(+1.30%) |
Jul 16, 2018 | 30.47 | 30.51 | 30.16 | 30.21 | 26,835 | -0.27(-0.88%) |
Jul 13, 2018 | 30.54 | 30.60 | 30.44 | 30.47 | 30,340 | -0.02(-0.06%) |
Jul 12, 2018 | 30.59 | 30.59 | 30.40 | 30.49 | 50,179 | +0.05(+0.18%) |
Jul 11, 2018 | 30.63 | 30.64 | 30.34 | 30.44 | 46,319 | -0.49(-1.59%) |
Jul 10, 2018 | 30.73 | 30.96 | 30.73 | 30.93 | 60,390 | +0.23(+0.76%) |
Jul 09, 2018 | 30.52 | 30.71 | 30.51 | 30.70 | 30,556 | +0.29(+0.94%) |
Jul 06, 2018 | 30.18 | 30.47 | 30.11 | 30.41 | 31,606 | +0.17(+0.56%) |
Jul 05, 2018 | 30.13 | 30.25 | 29.98 | 30.24 | 121,131 | +0.30(+0.99%) |
Jul 03, 2018 | 29.95 | 29.95 | 29.95 | 0 | -0.07(-0.24%) | |
Jul 02, 2018 | 29.93 | 30.04 | 29.80 | 30.02 | 30,468 | -0.14(-0.47%) |
Jun 29, 2018 | 30.09 | 30.45 | 30.09 | 30.16 | 34,640 | +0.13(+0.42%) |
Jun 28, 2018 | 29.91 | 30.04 | 29.74 | 30.04 | 49,440 | +0.14(+0.48%) |
Jun 27, 2018 | 30.14 | 30.48 | 29.89 | 29.89 | 75,512 | -0.17(-0.57%) |
Jun 26, 2018 | 30.00 | 30.12 | 29.90 | 30.06 | 64,987 | +0.15(+0.51%) |
Jun 25, 2018 | 30.23 | 30.26 | 29.68 | 29.91 | 1,547,516 | -0.47(-1.56%) |
Jun 22, 2018 | 30.19 | 30.47 | 30.19 | 30.38 | 50,665 | +0.38(+1.25%) |
Jun 21, 2018 | 30.26 | 30.27 | 29.97 | 30.01 | 52,507 | -0.33(-1.09%) |
Jun 20, 2018 | 30.50 | 30.50 | 30.20 | 30.34 | 48,075 | -0.04(-0.15%) |
Jun 19, 2018 | 30.60 | 30.60 | 30.11 | 30.38 | 91,174 | -0.53(-1.71%) |
Jun 18, 2018 | 30.77 | 30.95 | 30.75 | 30.91 | 32,170 | -0.06(-0.20%) |
Jun 15, 2018 | 31.33 | 30.75 | 30.98 | 36,717 | -0.22(-0.69%) | |
Jun 14, 2018 | 31.29 | 31.34 | 31.04 | 31.19 | 58,445 | +0.03(+0.09%) |
Jun 13, 2018 | 31.53 | 31.53 | 31.13 | 31.16 | 82,728 | -0.32(-1.02%) |
Jun 12, 2018 | 31.50 | 31.57 | 31.37 | 31.49 | 40,417 | +0.01(+0.03%) |
Jun 11, 2018 | 31.44 | 31.52 | 31.38 | 31.48 | 26,475 | +0.07(+0.23%) |
Jun 08, 2018 | 31.29 | 31.46 | 31.14 | 31.41 | 41,802 | +0.10(+0.31%) |
Jun 07, 2018 | 31.49 | 31.53 | 31.22 | 31.31 | 46,147 | -0.16(-0.51%) |
Jun 06, 2018 | 31.47 | 30.95 | 31.47 | 52,350 | +0.47(+1.52%) | |
Jun 05, 2018 | 30.78 | 31.06 | 30.78 | 31.00 | 46,991 | +0.23(+0.75%) |
Jun 04, 2018 | 30.71 | 30.86 | 30.71 | 30.76 | 70,581 | +0.15(+0.49%) |
Jun 01, 2018 | 30.43 | 30.73 | 30.43 | 30.61 | 35,727 | +0.37(+1.24%) |
May 31, 2018 | 30.52 | 30.52 | 30.21 | 30.24 | 35,219 | -0.27(-0.89%) |
May 30, 2018 | 30.32 | 30.59 | 30.32 | 30.51 | 25,947 | +0.35(+1.17%) |
May 29, 2018 | 30.38 | 30.51 | 30.08 | 30.16 | 46,464 | -0.44(-1.43%) |
May 25, 2018 | 30.59 | 30.59 | 30.59 | 0 | -0.12(-0.41%) | |
May 24, 2018 | 30.72 | 30.84 | 30.57 | 30.72 | 23,347 | -0.11(-0.35%) |
May 23, 2018 | 30.75 | 30.83 | 30.56 | 30.83 | 38,810 | -0.07(-0.23%) |
May 22, 2018 | 31.18 | 31.24 | 30.86 | 30.90 | 43,192 | -0.22(-0.72%) |
May 21, 2018 | 31.10 | 31.18 | 31.00 | 31.12 | 47,797 | +0.12(+0.40%) |
May 18, 2018 | 30.91 | 31.08 | 30.90 | 31.00 | 42,155 | +0.04(+0.14%) |
May 17, 2018 | 30.83 | 31.04 | 30.82 | 30.95 | 28,727 | +0.12(+0.40%) |
May 16, 2018 | 30.45 | 30.88 | 30.45 | 30.83 | 162,711 | +0.38(+1.26%) |
May 15, 2018 | 30.35 | 30.50 | 30.23 | 30.44 | 54,240 | -0.07(-0.23%) |
May 14, 2018 | 30.54 | 30.65 | 30.42 | 30.51 | 65,411 | +0.04(+0.15%) |
May 11, 2018 | 30.48 | 30.70 | 30.43 | 30.47 | 94,455 | +0.01(+0.03%) |
May 10, 2018 | 30.31 | 30.62 | 30.31 | 30.46 | 80,545 | +0.23(+0.77%) |
May 09, 2018 | 29.99 | 30.27 | 29.99 | 30.23 | 64,663 | +0.33(+1.10%) |
May 08, 2018 | 29.87 | 30.02 | 29.69 | 29.90 | 81,009 | -0.05(-0.18%) |
May 07, 2018 | 29.99 | 30.09 | 29.85 | 29.95 | 26,014 | +0.04(+0.12%) |
May 04, 2018 | 29.36 | 30.06 | 29.33 | 29.92 | 62,315 | +0.43(+1.45%) |
May 03, 2018 | 29.39 | 29.59 | 29.12 | 29.49 | 84,378 | +0.05(+0.18%) |
May 02, 2018 | 29.48 | 29.65 | 29.40 | 29.44 | 274,022 | -0.03(-0.09%) |
May 01, 2018 | 29.43 | 29.46 | 29.03 | 29.46 | 125,504 | -0.07(-0.24%) |
Apr 30, 2018 | 29.97 | 29.99 | 29.53 | 29.53 | 54,370 | -0.37(-1.22%) |
Apr 27, 2018 | 30.11 | 30.11 | 29.76 | 29.90 | 60,325 | -0.16(-0.53%) |
Apr 26, 2018 | 30.03 | 30.17 | 29.87 | 30.06 | 27,517 | +0.18(+0.60%) |
Apr 25, 2018 | 29.75 | 29.98 | 29.59 | 29.88 | 77,601 | +0.16(+0.54%) |
Apr 24, 2018 | 30.57 | 30.57 | 29.42 | 29.72 | 69,076 | -0.72(-2.37%) |
Apr 23, 2018 | 30.52 | 30.59 | 30.36 | 30.44 | 29,012 | -0.16(-0.52%) |
Apr 20, 2018 | 30.88 | 30.88 | 30.49 | 30.60 | 34,145 | -0.17(-0.55%) |
Apr 19, 2018 | 31.13 | 31.13 | 30.66 | 30.77 | 66,242 | -0.29(-0.92%) |
Apr 18, 2018 | 30.95 | 31.20 | 30.95 | 31.06 | 105,583 | +0.22(+0.72%) |
Apr 17, 2018 | 30.70 | 30.90 | 30.59 | 30.83 | 317,082 | +0.38(+1.26%) |
Apr 16, 2018 | 30.26 | 30.49 | 30.14 | 30.45 | 39,703 | +0.39(+1.30%) |
Apr 13, 2018 | 30.22 | 30.29 | 29.97 | 30.06 | 151,961 | +0.00(+0.00%) |
Apr 12, 2018 | 29.89 | 30.20 | 29.82 | 30.06 | 49,642 | +0.28(+0.93%) |
Apr 11, 2018 | 29.77 | 29.88 | 29.67 | 29.78 | 148,281 | -0.18(-0.59%) |
Apr 10, 2018 | 29.73 | 30.14 | 29.68 | 29.96 | 215,789 | +0.64(+2.19%) |
Apr 09, 2018 | 29.34 | 29.61 | 29.20 | 29.32 | 260,212 | +0.14(+0.49%) |
Apr 06, 2018 | 29.71 | 29.72 | 29.02 | 29.18 | 80,893 | -0.68(-2.27%) |
Apr 05, 2018 | 29.49 | 29.97 | 29.49 | 29.85 | 110,479 | +0.55(+1.88%) |
Apr 04, 2018 | 28.43 | 29.36 | 28.38 | 29.30 | 157,195 | +0.20(+0.70%) |
Apr 03, 2018 | 28.75 | 29.22 | 28.66 | 29.10 | 140,468 | +0.37(+1.30%) |
Apr 02, 2018 | 29.28 | 29.38 | 28.46 | 28.72 | 1,071,142 | -0.64(-2.18%) |
Mar 29, 2018 | 29.36 | 29.36 | 29.36 | 0 | +0.55(+1.92%) | |
Mar 28, 2018 | 29.17 | 29.31 | 28.73 | 28.81 | 86,117 | -0.30(-1.04%) |
Mar 27, 2018 | 29.55 | 29.67 | 29.06 | 29.12 | 57,066 | -0.32(-1.09%) |
Mar 26, 2018 | 29.31 | 29.49 | 28.99 | 29.44 | 157,815 | +0.53(+1.82%) |
Mar 23, 2018 | 29.47 | 29.60 | 28.87 | 28.91 | 70,431 | -0.51(-1.73%) |
Mar 22, 2018 | 30.13 | 30.17 | 29.41 | 29.42 | 52,166 | -0.94(-3.11%) |
Mar 21, 2018 | 30.10 | 30.61 | 29.97 | 30.36 | 59,573 | +0.33(+1.10%) |
Mar 20, 2018 | 30.18 | 30.34 | 30.02 | 30.03 | 108,332 | -0.11(-0.35%) |
Mar 19, 2018 | 30.47 | 30.47 | 29.96 | 30.14 | 443,162 | -0.45(-1.49%) |
Mar 16, 2018 | 30.51 | 30.70 | 30.45 | 30.59 | 29,655 | +0.06(+0.19%) |
Mar 15, 2018 | 30.93 | 30.93 | 30.52 | 30.54 | 36,663 | -0.31(-1.01%) |
Mar 14, 2018 | 31.42 | 31.42 | 30.82 | 30.85 | 31,179 | -0.43(-1.36%) |
Mar 13, 2018 | 31.58 | 31.69 | 31.27 | 31.27 | 26,991 | -0.18(-0.56%) |
Mar 12, 2018 | 31.51 | 31.63 | 31.39 | 31.45 | 107,006 | -0.02(-0.06%) |
Mar 09, 2018 | 31.09 | 31.47 | 31.05 | 31.47 | 85,916 | +0.58(+1.87%) |
Mar 08, 2018 | 31.03 | 31.03 | 30.72 | 30.89 | 38,217 | -0.07(-0.23%) |
Mar 07, 2018 | 31.07 | 30.96 | 46,653 | -0.04(-0.11%) | ||
Mar 06, 2018 | 30.76 | 31.20 | 30.65 | 31.00 | 46,697 | +0.34(+1.10%) |
Mar 05, 2018 | 30.18 | 30.74 | 30.17 | 30.66 | 170,336 | +0.29(+0.96%) |
Mar 02, 2018 | 30.20 | 30.40 | 30.00 | 30.37 | 57,100 | +0.06(+0.20%) |
Mar 01, 2018 | 30.56 | 30.65 | 30.09 | 30.31 | 124,276 | -0.21(-0.70%) |
Feb 28, 2018 | 31.18 | 31.18 | 30.52 | 30.52 | 51,767 | -0.56(-1.80%) |
Feb 27, 2018 | 31.48 | 31.49 | 31.08 | 31.08 | 46,985 | -0.43(-1.35%) |
Feb 26, 2018 | 31.50 | 31.52 | 31.21 | 31.50 | 123,398 | +0.12(+0.40%) |
Feb 23, 2018 | 31.14 | 31.38 | 31.00 | 31.38 | 65,949 | +0.40(+1.29%) |
Feb 22, 2018 | 30.98 | 84,498 | +0.18(+0.58%) | |||
Feb 21, 2018 | 30.93 | 31.36 | 30.80 | 30.80 | 70,205 | -0.12(-0.40%) |
Feb 20, 2018 | 30.98 | 31.16 | 30.86 | 30.93 | 287,493 | -0.20(-0.63%) |
Feb 16, 2018 | 31.12 | 31.12 | 31.12 | 0 | +0.02(+0.06%) | |
Feb 15, 2018 | 31.09 | 31.12 | 30.72 | 31.11 | 122,590 | +0.24(+0.78%) |
Feb 14, 2018 | 30.21 | 30.94 | 30.21 | 30.87 | 82,330 | +0.43(+1.43%) |
Feb 13, 2018 | 30.35 | 30.52 | 30.28 | 30.43 | 66,053 | +0.04(+0.15%) |
Feb 12, 2018 | 30.02 | 30.58 | 29.98 | 30.39 | 174,162 | +0.48(+1.60%) |
Feb 09, 2018 | 29.69 | 30.00 | 28.94 | 29.91 | 478,291 | +0.56(+1.90%) |
Feb 08, 2018 | 30.51 | 30.55 | 29.35 | 29.35 | 91,448 | -1.19(-3.89%) |
Feb 07, 2018 | 30.62 | 30.93 | 30.54 | 30.54 | 115,559 | -0.14(-0.46%) |
Feb 06, 2018 | 29.29 | 30.76 | 29.16 | 30.68 | 249,408 | +0.32(+1.05%) |
Feb 05, 2018 | 30.80 | 31.10 | 29.85 | 30.36 | 289,220 | -0.70(-2.26%) |
Feb 02, 2018 | 31.64 | 31.70 | 30.97 | 31.06 | 390,611 | -0.75(-2.37%) |
Feb 01, 2018 | 32.02 | 32.12 | 31.59 | 31.81 | 220,609 | -0.42(-1.29%) |
Jan 31, 2018 | 32.47 | 32.47 | 32.05 | 32.23 | 89,173 | -0.07(-0.21%) |
Jan 30, 2018 | 32.47 | 32.51 | 32.41 | 32.30 | 131,260 | -0.30(-0.93%) |
Jan 29, 2018 | 32.92 | 32.92 | 32.56 | 32.60 | 340,410 | -0.28(-0.86%) |
Jan 26, 2018 | 32.82 | 32.89 | 32.60 | 32.89 | 247,120 | +0.09(+0.27%) |
Jan 25, 2018 | 32.80 | 32.90 | 32.65 | 32.80 | 241,566 | +0.20(+0.60%) |
Jan 24, 2018 | 32.64 | 32.76 | 32.47 | 32.60 | 164,229 | +0.12(+0.38%) |
Jan 23, 2018 | 32.36 | 32.50 | 32.19 | 32.48 | 231,343 | +0.04(+0.14%) |
Jan 22, 2018 | 32.52 | 32.52 | 32.30 | 32.44 | 76,271 | -0.07(-0.22%) |
Jan 19, 2018 | 32.36 | 32.54 | 32.32 | 32.51 | 49,843 | +0.21(+0.66%) |
Jan 18, 2018 | 32.28 | 32.38 | 32.24 | 32.29 | 69,182 | -0.06(-0.19%) |
Jan 17, 2018 | 32.35 | 32.47 | 32.23 | 32.36 | 83,474 | +0.16(+0.50%) |
Jan 16, 2018 | 32.77 | 32.80 | 32.00 | 32.20 | 364,987 | -0.39(-1.20%) |
Jan 12, 2018 | 32.59 | 32.59 | 32.59 | 0 | -0.01(-0.03%) | |
Jan 11, 2018 | 32.24 | 32.60 | 32.23 | 32.60 | 125,978 | +0.51(+1.60%) |
Jan 10, 2018 | 32.08 | 81,684 | -0.16(-0.50%) | |||
Jan 09, 2018 | 32.42 | 32.44 | 32.21 | 32.24 | 108,237 | -0.10(-0.30%) |
Jan 08, 2018 | 32.47 | 32.47 | 32.18 | 32.34 | 127,953 | +0.04(+0.14%) |
Jan 05, 2018 | 32.26 | 32.29 | 32.07 | 32.29 | 251,650 | +0.26(+0.80%) |
Jan 04, 2018 | 31.95 | 32.08 | 31.94 | 32.04 | 368,290 | +0.21(+0.67%) |
Jan 03, 2018 | 31.94 | 31.94 | 31.61 | 31.82 | 400,045 | +0.20(+0.62%) |
Jan 02, 2018 | 31.54 | 31.63 | 31.22 | 31.63 | 447,091 | +0.55(+1.77%) |
Dec 29, 2017 | 31.08 | 31.08 | 31.08 | 0 | -0.06(-0.20%) | |
Dec 28, 2017 | 31.05 | 31.16 | 31.01 | 31.14 | 32,682 | +0.12(+0.37%) |
Dec 27, 2017 | 31.05 | 31.09 | 31.02 | 31.03 | 51,011 | +0.07(+0.23%) |
Dec 26, 2017 | 31.05 | 31.06 | 30.95 | 30.95 | 107,326 | -0.05(-0.17%) |
Dec 22, 2017 | 30.93 | 31.02 | 30.87 | 31.01 | 39,316 | +0.11(+0.35%) |
Dec 21, 2017 | 30.94 | 30.96 | 30.81 | 30.90 | 52,298 | +0.07(+0.23%) |
Dec 20, 2017 | 30.95 | 30.95 | 30.83 | 30.83 | 54,853 | +0.07(+0.23%) |
Dec 19, 2017 | 30.81 | 30.89 | 30.71 | 30.76 | 61,400 | -0.03(-0.09%) |
Dec 18, 2017 | 30.52 | 30.80 | 30.42 | 30.79 | 95,914 | +0.51(+1.67%) |
Dec 15, 2017 | 30.34 | 30.38 | 30.21 | 30.28 | 30,614 | +0.17(+0.57%) |
Dec 14, 2017 | 30.57 | 30.58 | 30.06 | 30.11 | 276,887 | -0.37(-1.22%) |
Dec 13, 2017 | 30.43 | 30.52 | 30.41 | 30.48 | 143,220 | +0.09(+0.29%) |
Dec 12, 2017 | 30.42 | 30.49 | 30.36 | 30.39 | 41,387 | +0.00(+0.00%) |
Dec 11, 2017 | 30.43 | 30.53 | 30.36 | 30.39 | 40,481 | +0.04(+0.13%) |
Dec 08, 2017 | 30.43 | 30.50 | 30.32 | 30.35 | 30,513 | -0.00(-0.01%) |
Dec 07, 2017 | 30.13 | 30.37 | 30.12 | 30.36 | 32,818 | +0.23(+0.76%) |
Dec 06, 2017 | 30.30 | 30.33 | 30.13 | 30.13 | 30,085 | -0.23(-0.76%) |
Dec 05, 2017 | 30.52 | 30.63 | 30.35 | 30.36 | 113,888 | -0.17(-0.55%) |
Dec 04, 2017 | 30.56 | 30.77 | 30.52 | 30.52 | 46,730 | +0.27(+0.88%) |