Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 21.63 | 21.63 | 21.12 | 21.39 | 62,703 | -0.30(-1.37%) |
Nov 29, 2018 | 21.77 | 21.90 | 21.52 | 21.69 | 41,862 | -0.07(-0.34%) |
Nov 28, 2018 | 21.05 | 21.87 | 21.02 | 21.77 | 64,283 | +0.58(+2.76%) |
Nov 27, 2018 | 21.48 | 21.90 | 21.00 | 21.18 | 55,355 | -0.32(-1.51%) |
Nov 26, 2018 | 21.84 | 22.15 | 21.47 | 21.51 | 48,975 | -0.19(-0.86%) |
Nov 23, 2018 | 22.14 | 22.46 | 21.55 | 21.69 | 44,711 | -0.80(-3.55%) |
Nov 21, 2018 | 22.49 | 22.49 | 22.49 | 0 | +0.62(+2.84%) | |
Nov 20, 2018 | 22.27 | 22.27 | 21.56 | 21.87 | 59,506 | -0.32(-1.42%) |
Nov 19, 2018 | 22.13 | 22.49 | 22.13 | 22.18 | 442,845 | +0.00(+0.00%) |
Nov 16, 2018 | 21.95 | 22.19 | 21.88 | 22.18 | 51,606 | +0.46(+2.14%) |
Nov 15, 2018 | 21.21 | 21.83 | 21.21 | 21.72 | 65,549 | +0.27(+1.25%) |
Nov 14, 2018 | 20.95 | 21.57 | 20.95 | 21.45 | 83,707 | +0.59(+2.85%) |
Nov 13, 2018 | 21.21 | 21.35 | 20.75 | 20.86 | 99,499 | -0.13(-0.62%) |
Nov 12, 2018 | 21.41 | 21.49 | 20.99 | 20.99 | 102,145 | -0.69(-3.17%) |
Nov 09, 2018 | 21.67 | 21.77 | 21.38 | 21.67 | 99,872 | -0.25(-1.14%) |
Nov 08, 2018 | 21.91 | 22.09 | 21.59 | 21.92 | 46,478 | -0.03(-0.13%) |
Nov 07, 2018 | 22.28 | 22.31 | 21.87 | 21.95 | 87,530 | -0.09(-0.42%) |
Nov 06, 2018 | 22.24 | 22.35 | 22.04 | 22.04 | 32,060 | -0.31(-1.37%) |
Nov 05, 2018 | 22.32 | 22.62 | 22.11 | 22.35 | 36,403 | -0.03(-0.12%) |
Nov 02, 2018 | 22.37 | 22.62 | 22.18 | 22.38 | 68,628 | +0.13(+0.58%) |
Nov 01, 2018 | 21.63 | 22.43 | 21.63 | 22.25 | 86,477 | +0.84(+3.90%) |
Oct 31, 2018 | 21.63 | 21.63 | 21.37 | 21.41 | 88,171 | -0.40(-1.83%) |
Oct 30, 2018 | 21.74 | 22.07 | 21.59 | 21.81 | 66,480 | -0.06(-0.30%) |
Oct 29, 2018 | 22.07 | 22.32 | 21.78 | 21.88 | 70,974 | -0.32(-1.42%) |
Oct 26, 2018 | 22.28 | 22.57 | 22.09 | 22.19 | 80,695 | -0.19(-0.87%) |
Oct 25, 2018 | 22.93 | 22.93 | 22.30 | 22.39 | 64,664 | -0.51(-2.23%) |
Oct 24, 2018 | 23.31 | 23.31 | 22.85 | 22.90 | 271,948 | -0.49(-2.10%) |
Oct 23, 2018 | 23.77 | 23.84 | 23.30 | 23.39 | 121,824 | +0.25(+1.08%) |
Oct 22, 2018 | 23.23 | 23.26 | 22.85 | 23.14 | 299,957 | -0.12(-0.52%) |
Oct 19, 2018 | 23.37 | 23.59 | 23.25 | 23.26 | 512,616 | -0.06(-0.24%) |
Oct 18, 2018 | 23.46 | 23.60 | 23.25 | 23.32 | 73,309 | -0.23(-0.99%) |
Oct 17, 2018 | 23.59 | 23.85 | 23.39 | 23.55 | 60,281 | -0.04(-0.16%) |
Oct 16, 2018 | 23.65 | 23.83 | 23.40 | 23.59 | 92,107 | +0.23(+0.99%) |
Oct 15, 2018 | 23.26 | 23.58 | 23.19 | 23.35 | 117,119 | +0.34(+1.49%) |
Oct 12, 2018 | 23.01 | 23.10 | 22.69 | 23.01 | 194,358 | +0.15(+0.65%) |
Oct 11, 2018 | 22.28 | 22.93 | 22.10 | 22.86 | 126,954 | +0.91(+4.12%) |
Oct 10, 2018 | 22.09 | 22.09 | 21.66 | 21.96 | 63,292 | -0.20(-0.90%) |
Oct 09, 2018 | 22.12 | 22.20 | 21.92 | 22.16 | 39,060 | -0.07(-0.33%) |
Oct 08, 2018 | 22.10 | 22.23 | 21.80 | 22.23 | 83,604 | +0.02(+0.08%) |
Oct 05, 2018 | 22.29 | 22.42 | 22.15 | 22.21 | 55,808 | -0.07(-0.33%) |
Oct 04, 2018 | 22.36 | 22.50 | 22.12 | 22.29 | 79,720 | -0.05(-0.21%) |
Oct 03, 2018 | 22.66 | 22.66 | 22.25 | 22.33 | 193,362 | -0.16(-0.70%) |
Oct 02, 2018 | 22.55 | 22.72 | 22.46 | 22.49 | 57,851 | +0.17(+0.75%) |
Oct 01, 2018 | 22.48 | 22.48 | 22.23 | 22.32 | 193,181 | -0.17(-0.74%) |
Sep 28, 2018 | 22.40 | 22.65 | 22.35 | 22.49 | 329,677 | +0.09(+0.41%) |
Sep 27, 2018 | 22.48 | 22.50 | 22.30 | 22.40 | 57,403 | -0.12(-0.54%) |
Sep 26, 2018 | 22.77 | 22.85 | 22.41 | 22.52 | 151,776 | -0.33(-1.46%) |
Sep 25, 2018 | 23.01 | 23.12 | 22.79 | 22.85 | 94,612 | +0.11(+0.49%) |
Sep 24, 2018 | 23.11 | 23.26 | 22.72 | 22.74 | 606,019 | -0.18(-0.77%) |
Sep 21, 2018 | 22.94 | 23.11 | 22.80 | 22.92 | 235,406 | -0.32(-1.36%) |
Sep 20, 2018 | 23.17 | 23.52 | 23.02 | 23.23 | 116,813 | +0.26(+1.13%) |
Sep 19, 2018 | 22.56 | 23.08 | 22.53 | 22.97 | 112,852 | +0.58(+2.61%) |
Sep 18, 2018 | 22.36 | 22.52 | 22.20 | 22.39 | 66,601 | +0.03(+0.12%) |
Sep 17, 2018 | 22.05 | 22.37 | 21.93 | 22.36 | 70,388 | +0.45(+2.08%) |
Sep 14, 2018 | 22.11 | 22.18 | 21.91 | 21.91 | 43,633 | -0.12(-0.55%) |
Sep 13, 2018 | 22.43 | 22.55 | 22.01 | 22.03 | 88,573 | -0.22(-1.00%) |
Sep 12, 2018 | 21.49 | 22.32 | 21.36 | 22.25 | 105,545 | +0.71(+3.32%) |
Sep 11, 2018 | 21.44 | 21.56 | 21.07 | 21.53 | 224,080 | -0.09(-0.43%) |
Sep 10, 2018 | 21.98 | 21.98 | 21.58 | 21.63 | 396,412 | -0.25(-1.15%) |
Sep 07, 2018 | 22.01 | 22.15 | 21.77 | 21.88 | 95,994 | -0.25(-1.13%) |
Sep 06, 2018 | 22.29 | 22.45 | 22.02 | 22.13 | 71,894 | +0.11(+0.51%) |
Sep 05, 2018 | 22.09 | 22.12 | 21.86 | 22.02 | 54,240 | -0.06(-0.25%) |
Sep 04, 2018 | 22.29 | 22.45 | 21.84 | 22.07 | 215,682 | -0.83(-3.61%) |
Aug 31, 2018 | 22.90 | 22.90 | 22.90 | 0 | -0.10(-0.44%) | |
Aug 30, 2018 | 23.20 | 23.20 | 22.94 | 23.00 | 79,896 | -0.58(-2.44%) |
Aug 29, 2018 | 23.31 | 23.58 | 23.22 | 23.58 | 40,079 | +0.21(+0.91%) |
Aug 28, 2018 | 23.97 | 24.07 | 23.33 | 23.36 | 103,332 | -0.50(-2.10%) |
Aug 27, 2018 | 23.58 | 23.94 | 23.52 | 23.86 | 134,540 | +0.46(+1.98%) |
Aug 24, 2018 | 22.95 | 23.59 | 22.93 | 23.40 | 187,248 | +0.97(+4.30%) |
Aug 23, 2018 | 23.05 | 23.05 | 22.43 | 22.43 | 178,067 | -0.84(-3.63%) |
Aug 22, 2018 | 23.30 | 23.41 | 23.18 | 23.28 | 41,789 | +0.04(+0.16%) |
Aug 21, 2018 | 23.07 | 23.30 | 22.93 | 23.24 | 61,806 | +0.22(+0.97%) |
Aug 20, 2018 | 22.85 | 23.11 | 22.79 | 23.02 | 193,386 | +0.27(+1.18%) |
Aug 17, 2018 | 22.26 | 22.84 | 22.24 | 22.75 | 117,218 | +0.58(+2.64%) |
Aug 16, 2018 | 22.67 | 22.88 | 22.13 | 22.16 | 105,243 | -0.23(-1.04%) |
Aug 15, 2018 | 23.26 | 23.49 | 22.35 | 22.40 | 224,275 | -1.36(-5.71%) |
Aug 14, 2018 | 23.86 | 24.04 | 23.71 | 23.75 | 66,959 | -0.06(-0.23%) |
Aug 13, 2018 | 24.53 | 24.59 | 23.69 | 23.81 | 169,190 | -0.81(-3.28%) |
Aug 10, 2018 | 24.71 | 24.88 | 24.60 | 24.62 | 49,559 | -0.40(-1.60%) |
Aug 09, 2018 | 24.82 | 25.21 | 24.82 | 25.01 | 92,351 | +0.15(+0.60%) |
Aug 08, 2018 | 24.91 | 25.02 | 24.63 | 24.87 | 138,409 | -0.05(-0.19%) |
Aug 07, 2018 | 25.23 | 25.36 | 24.88 | 24.91 | 95,416 | -0.06(-0.22%) |
Aug 06, 2018 | 25.01 | 25.20 | 24.93 | 24.97 | 75,585 | -0.31(-1.21%) |
Aug 03, 2018 | 25.14 | 25.47 | 25.14 | 25.27 | 266,220 | +0.31(+1.23%) |
Aug 02, 2018 | 25.15 | 25.26 | 24.87 | 24.97 | 97,078 | -0.32(-1.28%) |
Aug 01, 2018 | 25.58 | 25.70 | 25.29 | 25.29 | 49,541 | -0.45(-1.73%) |
Jul 31, 2018 | 25.43 | 25.90 | 25.43 | 25.74 | 133,447 | +0.36(+1.43%) |
Jul 30, 2018 | 25.52 | 25.59 | 25.32 | 25.38 | 31,190 | -0.18(-0.69%) |
Jul 27, 2018 | 25.73 | 25.83 | 25.45 | 25.55 | 61,625 | -0.16(-0.61%) |
Jul 26, 2018 | 26.12 | 26.14 | 25.70 | 25.71 | 95,477 | -0.64(-2.43%) |
Jul 25, 2018 | 26.18 | 26.35 | 25.98 | 26.35 | 69,274 | +0.15(+0.57%) |
Jul 24, 2018 | 25.99 | 26.32 | 25.97 | 26.20 | 62,853 | +0.53(+2.06%) |
Jul 23, 2018 | 25.76 | 25.89 | 25.63 | 25.67 | 247,895 | -0.40(-1.53%) |
Jul 20, 2018 | 25.90 | 26.19 | 25.90 | 26.07 | 53,899 | +0.34(+1.34%) |
Jul 19, 2018 | 25.73 | 26.06 | 25.65 | 25.73 | 331,894 | -0.53(-2.01%) |
Jul 18, 2018 | 26.08 | 26.42 | 25.81 | 26.26 | 189,778 | +0.01(+0.04%) |
Jul 17, 2018 | 26.22 | 26.42 | 26.22 | 26.25 | 59,113 | -0.10(-0.39%) |
Jul 16, 2018 | 26.56 | 26.57 | 26.27 | 26.35 | 103,876 | -0.18(-0.66%) |
Jul 13, 2018 | 26.43 | 26.70 | 26.28 | 26.53 | 51,561 | -0.25(-0.94%) |
Jul 12, 2018 | 26.74 | 26.91 | 26.68 | 26.78 | 27,351 | +0.34(+1.30%) |
Jul 11, 2018 | 27.10 | 27.29 | 26.40 | 26.43 | 111,434 | -0.86(-3.16%) |
Jul 10, 2018 | 27.30 | 27.48 | 27.25 | 27.30 | 39,659 | -0.16(-0.57%) |
Jul 09, 2018 | 27.53 | 27.81 | 27.33 | 27.46 | 67,983 | +0.12(+0.44%) |
Jul 06, 2018 | 27.00 | 27.38 | 26.76 | 27.33 | 94,196 | +0.20(+0.75%) |
Jul 05, 2018 | 27.08 | 27.28 | 27.07 | 27.13 | 111,282 | +0.11(+0.41%) |
Jul 03, 2018 | 27.02 | 27.02 | 27.02 | 0 | +0.45(+1.71%) | |
Jul 02, 2018 | 26.54 | 26.67 | 26.43 | 26.56 | 41,957 | -0.24(-0.90%) |
Jun 29, 2018 | 26.45 | 26.89 | 26.45 | 26.81 | 82,116 | +0.49(+1.87%) |
Jun 28, 2018 | 26.48 | 26.53 | 26.31 | 26.31 | 62,596 | -0.16(-0.60%) |
Jun 27, 2018 | 26.69 | 26.86 | 26.47 | 26.47 | 83,389 | -0.40(-1.49%) |
Jun 26, 2018 | 26.89 | 27.00 | 26.73 | 26.87 | 68,326 | -0.01(-0.03%) |
Jun 25, 2018 | 27.07 | 27.28 | 26.82 | 26.88 | 56,193 | -0.32(-1.16%) |
Jun 22, 2018 | 27.02 | 27.26 | 26.99 | 27.20 | 87,205 | +0.45(+1.67%) |
Jun 21, 2018 | 26.83 | 26.90 | 26.69 | 26.75 | 56,118 | -0.20(-0.72%) |
Jun 20, 2018 | 27.12 | 27.12 | 26.83 | 26.95 | 122,454 | +0.11(+0.42%) |
Jun 19, 2018 | 27.01 | 27.07 | 26.64 | 26.83 | 101,612 | -0.47(-1.73%) |
Jun 18, 2018 | 27.35 | 27.37 | 27.16 | 27.31 | 245,367 | -0.14(-0.51%) |
Jun 15, 2018 | 28.09 | 27.45 | 27.45 | 421,128 | -0.64(-2.28%) | |
Jun 14, 2018 | 28.11 | 28.21 | 28.02 | 28.09 | 188,193 | +0.00(+0.00%) |
Jun 13, 2018 | 27.96 | 28.26 | 27.89 | 28.09 | 77,264 | +0.12(+0.43%) |
Jun 12, 2018 | 28.05 | 28.12 | 27.95 | 27.97 | 73,084 | -0.16(-0.56%) |
Jun 11, 2018 | 27.98 | 28.17 | 27.98 | 28.12 | 251,599 | +0.08(+0.30%) |
Jun 08, 2018 | 28.12 | 28.13 | 27.90 | 28.04 | 90,655 | -0.29(-1.02%) |
Jun 07, 2018 | 28.38 | 28.53 | 28.21 | 28.33 | 100,227 | -0.03(-0.10%) |
Jun 06, 2018 | 28.24 | 28.36 | 110,689 | +0.14(+0.49%) | ||
Jun 05, 2018 | 28.03 | 28.29 | 28.01 | 28.22 | 95,607 | +0.17(+0.60%) |
Jun 04, 2018 | 28.45 | 28.61 | 28.04 | 28.05 | 104,727 | -0.30(-1.05%) |
Jun 01, 2018 | 28.13 | 28.43 | 28.11 | 28.35 | 44,626 | +0.18(+0.63%) |
May 31, 2018 | 28.36 | 28.43 | 28.16 | 28.17 | 24,924 | -0.08(-0.30%) |
May 30, 2018 | 28.13 | 28.43 | 28.13 | 28.25 | 56,787 | +0.14(+0.50%) |
May 29, 2018 | 28.08 | 28.42 | 28.03 | 28.11 | 91,101 | -0.29(-1.01%) |
May 25, 2018 | 28.40 | 28.40 | 28.40 | 0 | -0.49(-1.70%) | |
May 24, 2018 | 28.82 | 28.98 | 28.80 | 28.89 | 234,621 | +0.12(+0.42%) |
May 23, 2018 | 28.50 | 28.88 | 28.50 | 28.77 | 45,696 | -0.08(-0.29%) |
May 22, 2018 | 28.82 | 29.02 | 28.79 | 28.86 | 136,158 | +0.32(+1.11%) |
May 21, 2018 | 28.50 | 28.59 | 28.26 | 28.54 | 310,576 | +0.06(+0.23%) |
May 18, 2018 | 28.22 | 28.61 | 28.17 | 28.48 | 73,114 | -0.07(-0.24%) |
May 17, 2018 | 28.52 | 28.54 | 28.40 | 28.54 | 59,093 | +0.12(+0.44%) |
May 16, 2018 | 28.33 | 28.58 | 28.31 | 28.42 | 81,352 | +0.25(+0.89%) |
May 15, 2018 | 28.37 | 28.37 | 28.03 | 28.17 | 130,338 | -0.60(-2.10%) |
May 14, 2018 | 29.25 | 29.25 | 28.71 | 28.77 | 83,899 | -0.28(-0.96%) |
May 11, 2018 | 29.08 | 29.37 | 28.94 | 29.05 | 130,318 | +0.13(+0.45%) |
May 10, 2018 | 28.63 | 29.05 | 28.63 | 28.92 | 215,395 | +0.55(+1.93%) |
May 09, 2018 | 28.50 | 28.55 | 28.36 | 28.37 | 56,103 | +0.00(+0.00%) |
May 08, 2018 | 28.37 | 28.53 | 28.10 | 28.37 | 99,842 | -0.15(-0.52%) |
May 07, 2018 | 28.69 | 28.77 | 28.49 | 28.52 | 38,552 | -0.12(-0.42%) |
May 04, 2018 | 28.50 | 28.74 | 28.50 | 28.64 | 46,094 | +0.15(+0.52%) |
May 03, 2018 | 28.70 | 28.87 | 28.45 | 28.50 | 99,783 | +0.07(+0.23%) |
May 02, 2018 | 28.39 | 29.01 | 28.35 | 28.43 | 314,541 | +0.24(+0.86%) |
May 01, 2018 | 28.21 | 28.30 | 27.95 | 28.19 | 93,062 | -0.19(-0.69%) |
Apr 30, 2018 | 28.44 | 28.73 | 28.32 | 28.38 | 94,310 | -0.33(-1.16%) |
Apr 27, 2018 | 28.67 | 28.74 | 28.52 | 28.72 | 33,776 | +0.03(+0.10%) |
Apr 26, 2018 | 28.68 | 28.86 | 28.57 | 28.69 | 44,021 | +0.14(+0.49%) |
Apr 25, 2018 | 28.47 | 28.78 | 28.38 | 28.55 | 88,830 | -0.24(-0.84%) |
Apr 24, 2018 | 28.78 | 28.88 | 28.69 | 28.79 | 144,312 | +0.24(+0.85%) |
Apr 23, 2018 | 28.89 | 28.89 | 28.55 | 28.55 | 135,915 | -0.64(-2.19%) |
Apr 20, 2018 | 29.40 | 29.55 | 29.13 | 29.19 | 530,165 | -0.33(-1.13%) |
Apr 19, 2018 | 29.53 | 29.78 | 29.29 | 29.53 | 207,609 | +0.03(+0.09%) |
Apr 18, 2018 | 29.45 | 29.78 | 29.39 | 29.50 | 242,116 | +0.68(+2.35%) |
Apr 17, 2018 | 28.47 | 28.83 | 28.47 | 28.82 | 79,962 | +0.33(+1.17%) |
Apr 16, 2018 | 28.68 | 28.72 | 28.43 | 28.49 | 232,465 | -0.45(-1.54%) |
Apr 13, 2018 | 28.87 | 29.10 | 28.86 | 28.93 | 181,487 | +0.26(+0.91%) |
Apr 12, 2018 | 28.34 | 28.75 | 28.34 | 28.67 | 82,203 | +0.15(+0.52%) |
Apr 11, 2018 | 28.31 | 28.92 | 28.31 | 28.52 | 345,105 | +0.28(+0.99%) |
Apr 10, 2018 | 28.04 | 28.30 | 28.01 | 28.24 | 108,614 | +0.56(+2.01%) |
Apr 09, 2018 | 27.81 | 27.86 | 27.40 | 27.69 | 153,851 | -0.48(-1.71%) |
Apr 06, 2018 | 28.55 | 28.59 | 28.17 | 28.17 | 109,902 | -0.38(-1.33%) |
Apr 05, 2018 | 28.36 | 28.62 | 28.35 | 28.55 | 67,624 | +0.11(+0.39%) |
Apr 04, 2018 | 28.25 | 28.48 | 28.05 | 28.44 | 112,840 | +0.24(+0.86%) |
Apr 03, 2018 | 28.25 | 28.25 | 27.97 | 28.20 | 182,253 | -0.30(-1.04%) |
Apr 02, 2018 | 28.76 | 28.80 | 28.41 | 28.50 | 125,629 | -0.02(-0.07%) |
Mar 29, 2018 | 28.51 | 28.51 | 28.51 | 0 | +0.58(+2.06%) | |
Mar 28, 2018 | 28.22 | 28.22 | 27.92 | 27.94 | 84,287 | -0.35(-1.25%) |
Mar 27, 2018 | 28.55 | 28.63 | 28.27 | 28.29 | 54,048 | -0.41(-1.42%) |
Mar 26, 2018 | 28.77 | 28.89 | 28.59 | 28.70 | 88,986 | +0.32(+1.14%) |
Mar 23, 2018 | 28.55 | 28.72 | 28.31 | 28.37 | 96,039 | +0.45(+1.60%) |
Mar 22, 2018 | 27.96 | 28.09 | 27.84 | 27.93 | 59,417 | -0.32(-1.12%) |
Mar 21, 2018 | 27.63 | 28.30 | 27.58 | 28.24 | 197,189 | +0.99(+3.64%) |
Mar 20, 2018 | 27.48 | 27.50 | 27.13 | 27.25 | 77,166 | -0.30(-1.08%) |
Mar 19, 2018 | 27.72 | 27.77 | 27.38 | 27.55 | 126,938 | -0.29(-1.03%) |
Mar 16, 2018 | 27.75 | 27.92 | 27.60 | 27.84 | 60,719 | -0.02(-0.07%) |
Mar 15, 2018 | 28.13 | 28.14 | 27.78 | 27.85 | 71,967 | -0.49(-1.74%) |
Mar 14, 2018 | 28.56 | 28.64 | 28.25 | 28.35 | 147,845 | -0.19(-0.68%) |
Mar 13, 2018 | 28.42 | 28.67 | 28.34 | 28.54 | 69,795 | +0.16(+0.56%) |
Mar 12, 2018 | 28.02 | 28.43 | 28.01 | 28.38 | 76,543 | +0.12(+0.43%) |
Mar 09, 2018 | 28.07 | 28.40 | 27.99 | 28.26 | 79,966 | +0.21(+0.76%) |
Mar 08, 2018 | 28.02 | 28.05 | 27.76 | 28.05 | 49,644 | +0.00(+0.00%) |
Mar 07, 2018 | 27.98 | 28.05 | 68,652 | -0.42(-1.47%) | ||
Mar 06, 2018 | 28.24 | 28.59 | 28.14 | 28.47 | 126,437 | +0.66(+2.37%) |
Mar 05, 2018 | 27.65 | 27.88 | 27.54 | 27.81 | 74,395 | +0.01(+0.03%) |
Mar 02, 2018 | 27.72 | 27.98 | 27.63 | 27.80 | 107,206 | +0.20(+0.74%) |
Mar 01, 2018 | 27.33 | 27.67 | 26.92 | 27.59 | 194,073 | +0.16(+0.58%) |
Feb 28, 2018 | 27.89 | 27.95 | 27.44 | 27.44 | 73,469 | -0.52(-1.86%) |
Feb 27, 2018 | 28.43 | 28.43 | 27.90 | 27.96 | 114,092 | -0.73(-2.56%) |
Feb 26, 2018 | 28.52 | 28.70 | 28.41 | 28.69 | 127,106 | +0.44(+1.54%) |
Feb 23, 2018 | 28.17 | 28.30 | 27.96 | 28.25 | 87,958 | +0.11(+0.40%) |
Feb 22, 2018 | 28.13 | 28.14 | 61,917 | +0.04(+0.13%) | ||
Feb 21, 2018 | 28.49 | 28.85 | 28.11 | 28.11 | 89,744 | -0.15(-0.53%) |
Feb 20, 2018 | 28.69 | 28.83 | 28.21 | 28.25 | 347,566 | -0.79(-2.72%) |
Feb 16, 2018 | 29.04 | 29.04 | 29.04 | 0 | -0.48(-1.63%) | |
Feb 15, 2018 | 29.24 | 29.57 | 29.04 | 29.53 | 104,659 | +0.39(+1.34%) |
Feb 14, 2018 | 27.92 | 29.22 | 27.85 | 29.14 | 193,753 | +1.32(+4.74%) |
Feb 13, 2018 | 27.94 | 27.98 | 27.58 | 27.82 | 104,615 | -0.07(-0.23%) |
Feb 12, 2018 | 26.96 | 27.94 | 26.93 | 27.88 | 677,264 | +1.17(+4.38%) |
Feb 09, 2018 | 27.35 | 27.35 | 26.18 | 26.71 | 193,902 | -0.54(-1.98%) |
Feb 08, 2018 | 27.71 | 27.87 | 27.25 | 27.25 | 112,411 | -0.24(-0.88%) |
Feb 07, 2018 | 28.02 | 28.24 | 27.47 | 27.49 | 139,757 | -0.93(-3.27%) |
Feb 06, 2018 | 28.31 | 28.65 | 28.22 | 28.42 | 191,201 | -0.25(-0.87%) |
Feb 05, 2018 | 28.73 | 28.90 | 28.36 | 28.67 | 125,508 | +0.03(+0.10%) |
Feb 02, 2018 | 29.45 | 29.45 | 28.64 | 28.64 | 209,841 | -1.31(-4.37%) |
Feb 01, 2018 | 29.79 | 30.11 | 29.67 | 29.95 | 54,273 | -0.04(-0.12%) |
Jan 31, 2018 | 29.78 | 30.12 | 29.40 | 29.99 | 84,701 | +0.32(+1.10%) |
Jan 30, 2018 | 30.18 | 30.22 | 29.65 | 29.66 | 131,102 | -0.38(-1.27%) |
Jan 29, 2018 | 30.57 | 30.59 | 29.95 | 30.05 | 229,318 | -0.70(-2.26%) |
Jan 26, 2018 | 30.77 | 30.90 | 30.59 | 30.74 | 131,155 | +0.18(+0.58%) |
Jan 25, 2018 | 31.48 | 31.59 | 30.52 | 30.57 | 372,802 | -0.93(-2.95%) |
Jan 24, 2018 | 31.19 | 31.65 | 31.08 | 31.49 | 342,134 | +0.78(+2.54%) |
Jan 23, 2018 | 30.51 | 30.74 | 30.18 | 30.71 | 206,686 | +0.07(+0.24%) |
Jan 22, 2018 | 30.73 | 30.82 | 30.51 | 30.64 | 69,193 | -0.07(-0.21%) |
Jan 19, 2018 | 30.77 | 30.86 | 30.50 | 30.70 | 98,309 | +0.32(+1.04%) |
Jan 18, 2018 | 30.92 | 30.93 | 30.35 | 30.39 | 159,479 | -0.61(-1.98%) |
Jan 17, 2018 | 31.08 | 31.38 | 30.89 | 31.00 | 98,550 | -0.32(-1.01%) |
Jan 16, 2018 | 31.21 | 31.42 | 31.09 | 31.32 | 259,511 | -0.02(-0.06%) |
Jan 12, 2018 | 31.34 | 31.34 | 31.34 | 0 | +0.66(+2.15%) | |
Jan 11, 2018 | 30.44 | 30.76 | 30.44 | 30.68 | 171,048 | +0.19(+0.64%) |
Jan 10, 2018 | 30.44 | 30.63 | 30.22 | 30.48 | 101,288 | +0.32(+1.05%) |
Jan 09, 2018 | 30.16 | 30.23 | 29.87 | 30.17 | 113,170 | -0.07(-0.25%) |
Jan 08, 2018 | 30.33 | 30.48 | 30.12 | 30.24 | 125,473 | -0.19(-0.61%) |
Jan 05, 2018 | 30.59 | 30.59 | 30.35 | 30.43 | 63,744 | -0.13(-0.43%) |
Jan 04, 2018 | 30.42 | 30.57 | 30.20 | 30.56 | 108,330 | +0.09(+0.30%) |
Jan 03, 2018 | 30.95 | 30.95 | 30.22 | 30.46 | 215,583 | -0.71(-2.26%) |
Jan 02, 2018 | 30.51 | 31.17 | 30.45 | 31.17 | 239,566 | +0.87(+2.88%) |
Dec 29, 2017 | 30.30 | 30.30 | 30.30 | 0 | +0.17(+0.55%) | |
Dec 28, 2017 | 30.10 | 30.26 | 29.89 | 30.13 | 97,682 | +0.02(+0.05%) |
Dec 27, 2017 | 30.17 | 30.22 | 30.00 | 30.11 | 132,851 | -0.05(-0.15%) |
Dec 26, 2017 | 30.07 | 30.21 | 29.88 | 30.16 | 260,907 | +0.35(+1.18%) |
Dec 22, 2017 | 29.70 | 29.81 | 29.47 | 29.81 | 276,456 | +0.18(+0.59%) |
Dec 21, 2017 | 29.49 | 29.79 | 29.32 | 29.63 | 142,201 | +0.07(+0.22%) |
Dec 20, 2017 | 29.31 | 29.75 | 29.26 | 29.57 | 192,430 | +0.45(+1.56%) |
Dec 19, 2017 | 29.25 | 29.32 | 28.95 | 29.11 | 118,788 | -0.19(-0.67%) |
Dec 18, 2017 | 29.13 | 29.45 | 29.02 | 29.31 | 528,580 | +0.50(+1.74%) |
Dec 15, 2017 | 28.94 | 29.12 | 28.66 | 28.80 | 177,683 | +0.13(+0.45%) |
Dec 14, 2017 | 28.80 | 28.86 | 28.36 | 28.68 | 236,612 | -0.19(-0.64%) |
Dec 13, 2017 | 27.81 | 28.98 | 27.80 | 28.86 | 582,759 | +1.04(+3.74%) |
Dec 12, 2017 | 27.96 | 28.03 | 27.63 | 27.82 | 204,951 | -0.23(-0.83%) |
Dec 11, 2017 | 27.83 | 28.31 | 27.83 | 28.05 | 207,130 | +0.31(+1.10%) |
Dec 08, 2017 | 27.49 | 27.79 | 27.49 | 27.75 | 128,994 | +0.27(+0.98%) |
Dec 07, 2017 | 27.32 | 27.72 | 27.30 | 27.48 | 140,526 | -0.14(-0.50%) |
Dec 06, 2017 | 27.87 | 27.95 | 27.60 | 27.62 | 369,928 | -0.45(-1.62%) |
Dec 05, 2017 | 28.29 | 28.31 | 27.94 | 28.07 | 289,324 | -0.33(-1.18%) |
Dec 04, 2017 | 28.63 | 28.63 | 28.36 | 28.41 | 179,205 | -0.43(-1.48%) |