Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 30.43 | 30.53 | 29.69 | 30.23 | 171,450 | -0.44(-1.45%) |
Nov 29, 2018 | 30.13 | 30.92 | 30.08 | 30.68 | 222,546 | +0.54(+1.80%) |
Nov 28, 2018 | 29.49 | 30.18 | 29.19 | 30.13 | 235,692 | +0.69(+2.35%) |
Nov 27, 2018 | 29.93 | 30.13 | 29.39 | 29.44 | 193,891 | -0.40(-1.32%) |
Nov 26, 2018 | 29.79 | 30.23 | 29.69 | 29.84 | 179,969 | +0.40(+1.34%) |
Nov 23, 2018 | 29.84 | 29.88 | 29.24 | 29.44 | 166,268 | -0.89(-2.93%) |
Nov 21, 2018 | 30.33 | 30.33 | 30.33 | 0 | +0.84(+2.85%) | |
Nov 20, 2018 | 30.38 | 30.48 | 29.14 | 29.49 | 392,175 | -1.14(-3.71%) |
Nov 19, 2018 | 30.92 | 31.16 | 30.53 | 30.63 | 139,760 | -0.34(-1.10%) |
Nov 16, 2018 | 30.82 | 31.18 | 30.67 | 30.97 | 122,633 | +0.19(+0.63%) |
Nov 15, 2018 | 30.29 | 30.82 | 30.09 | 30.77 | 155,818 | +0.58(+1.93%) |
Nov 14, 2018 | 30.67 | 30.88 | 30.04 | 30.19 | 260,978 | -0.10(-0.32%) |
Nov 13, 2018 | 30.92 | 31.31 | 30.19 | 30.29 | 193,015 | -0.63(-2.04%) |
Nov 12, 2018 | 31.74 | 31.74 | 30.87 | 30.92 | 138,097 | -0.87(-2.75%) |
Nov 09, 2018 | 31.79 | 32.08 | 31.21 | 31.79 | 132,152 | -0.15(-0.46%) |
Nov 08, 2018 | 32.23 | 32.81 | 31.94 | 31.94 | 231,086 | -0.29(-0.90%) |
Nov 07, 2018 | 31.60 | 32.52 | 31.55 | 32.23 | 205,491 | +0.83(+2.63%) |
Nov 06, 2018 | 31.50 | 31.55 | 30.92 | 31.40 | 191,698 | -0.05(-0.15%) |
Nov 05, 2018 | 31.06 | 31.55 | 30.87 | 31.45 | 282,858 | +0.49(+1.57%) |
Nov 02, 2018 | 31.55 | 31.79 | 30.63 | 30.97 | 331,080 | -0.58(-1.85%) |
Nov 01, 2018 | 31.11 | 31.69 | 31.11 | 31.55 | 171,971 | +0.39(+1.25%) |
Oct 31, 2018 | 31.06 | 31.79 | 30.82 | 31.16 | 219,386 | +0.63(+2.07%) |
Oct 30, 2018 | 30.14 | 30.68 | 29.75 | 30.53 | 291,369 | +0.39(+1.29%) |
Oct 29, 2018 | 31.16 | 31.31 | 29.70 | 30.14 | 397,975 | -0.92(-2.97%) |
Oct 26, 2018 | 31.60 | 31.69 | 30.46 | 31.06 | 333,820 | -0.73(-2.29%) |
Oct 25, 2018 | 31.79 | 32.08 | 31.55 | 31.79 | 245,036 | +0.15(+0.46%) |
Oct 24, 2018 | 33.49 | 33.54 | 31.64 | 31.64 | 369,839 | -1.75(-5.23%) |
Oct 23, 2018 | 33.73 | 33.83 | 32.42 | 33.39 | 374,339 | -0.83(-2.41%) |
Oct 22, 2018 | 34.80 | 34.99 | 33.97 | 34.22 | 227,852 | -0.44(-1.26%) |
Oct 19, 2018 | 34.94 | 35.08 | 34.51 | 34.65 | 176,804 | -0.24(-0.68%) |
Oct 18, 2018 | 34.94 | 35.56 | 34.56 | 34.89 | 154,817 | -0.14(-0.41%) |
Oct 17, 2018 | 35.66 | 35.66 | 34.99 | 35.04 | 144,660 | -0.72(-2.01%) |
Oct 16, 2018 | 35.04 | 35.80 | 34.99 | 35.75 | 188,756 | +0.81(+2.33%) |
Oct 15, 2018 | 35.04 | 35.28 | 34.65 | 34.94 | 169,084 | -0.05(-0.14%) |
Oct 12, 2018 | 35.23 | 35.61 | 34.37 | 34.99 | 253,501 | +0.14(+0.41%) |
Oct 11, 2018 | 35.37 | 35.47 | 34.70 | 34.85 | 255,669 | -0.72(-2.02%) |
Oct 10, 2018 | 36.18 | 36.23 | 35.51 | 35.56 | 185,441 | -0.62(-1.72%) |
Oct 09, 2018 | 36.09 | 36.37 | 36.02 | 36.18 | 78,973 | +0.10(+0.26%) |
Oct 08, 2018 | 36.09 | 36.18 | 35.85 | 36.09 | 129,792 | -0.19(-0.53%) |
Oct 05, 2018 | 36.23 | 36.47 | 36.11 | 36.28 | 107,346 | +0.05(+0.13%) |
Oct 04, 2018 | 36.33 | 36.44 | 36.09 | 36.23 | 113,373 | -0.29(-0.79%) |
Oct 03, 2018 | 36.28 | 36.57 | 36.09 | 36.52 | 150,536 | +0.38(+1.06%) |
Oct 02, 2018 | 36.33 | 36.47 | 36.04 | 36.14 | 114,546 | -0.24(-0.66%) |
Oct 01, 2018 | 35.75 | 36.42 | 35.71 | 36.37 | 238,429 | +0.76(+2.15%) |
Sep 28, 2018 | 35.37 | 35.75 | 35.23 | 35.61 | 210,361 | +0.24(+0.68%) |
Sep 27, 2018 | 35.42 | 35.47 | 35.25 | 35.37 | 103,464 | +0.10(+0.27%) |
Sep 26, 2018 | 35.56 | 35.68 | 35.23 | 35.28 | 206,733 | -0.29(-0.81%) |
Sep 25, 2018 | 35.90 | 35.95 | 35.28 | 35.56 | 234,487 | -0.33(-0.93%) |
Sep 24, 2018 | 36.42 | 36.57 | 35.71 | 35.90 | 255,698 | -0.33(-0.92%) |
Sep 21, 2018 | 36.42 | 36.42 | 36.18 | 36.23 | 116,446 | -0.10(-0.26%) |
Sep 20, 2018 | 36.57 | 36.70 | 36.04 | 36.33 | 158,919 | +0.05(+0.13%) |
Sep 19, 2018 | 36.51 | 36.63 | 36.18 | 36.28 | 218,289 | -0.24(-0.65%) |
Sep 18, 2018 | 36.66 | 36.84 | 36.42 | 36.51 | 143,196 | +0.00(+0.00%) |
Sep 17, 2018 | 36.75 | 36.84 | 36.42 | 36.51 | 149,653 | -0.24(-0.64%) |
Sep 14, 2018 | 36.70 | 36.94 | 36.37 | 36.75 | 126,305 | -0.05(-0.13%) |
Sep 13, 2018 | 36.94 | 36.94 | 36.66 | 36.80 | 90,416 | -0.14(-0.38%) |
Sep 12, 2018 | 36.99 | 37.13 | 36.80 | 36.94 | 123,875 | -0.05(-0.13%) |
Sep 11, 2018 | 36.61 | 37.03 | 36.61 | 36.99 | 92,078 | +0.33(+0.90%) |
Sep 10, 2018 | 36.61 | 36.73 | 36.56 | 36.66 | 78,811 | +0.09(+0.26%) |
Sep 07, 2018 | 36.61 | 36.75 | 36.33 | 36.56 | 108,944 | -0.14(-0.39%) |
Sep 06, 2018 | 37.08 | 37.17 | 36.56 | 36.70 | 79,567 | -0.33(-0.89%) |
Sep 05, 2018 | 36.84 | 37.03 | 36.56 | 37.03 | 144,210 | +0.14(+0.38%) |
Sep 04, 2018 | 36.61 | 36.99 | 36.51 | 36.89 | 106,026 | +0.24(+0.64%) |
Aug 31, 2018 | 36.66 | 36.66 | 36.66 | 0 | -0.19(-0.51%) | |
Aug 30, 2018 | 36.84 | 36.94 | 36.56 | 36.84 | 148,704 | -0.05(-0.13%) |
Aug 29, 2018 | 37.27 | 37.32 | 36.73 | 36.89 | 220,838 | -0.24(-0.63%) |
Aug 28, 2018 | 37.41 | 37.55 | 37.13 | 37.13 | 141,782 | -0.42(-1.13%) |
Aug 27, 2018 | 37.69 | 37.69 | 37.36 | 37.55 | 130,390 | -0.05(-0.13%) |
Aug 24, 2018 | 37.55 | 37.65 | 37.39 | 37.60 | 355,549 | +0.14(+0.38%) |
Aug 23, 2018 | 37.60 | 37.62 | 37.39 | 37.46 | 168,823 | -0.19(-0.50%) |
Aug 22, 2018 | 37.46 | 37.93 | 37.36 | 37.65 | 228,488 | +0.14(+0.38%) |
Aug 21, 2018 | 37.36 | 37.69 | 37.36 | 37.50 | 243,699 | +0.00(+0.00%) |
Aug 20, 2018 | 37.23 | 37.55 | 37.04 | 37.50 | 342,443 | +0.14(+0.37%) |
Aug 17, 2018 | 37.09 | 37.41 | 36.99 | 37.36 | 159,660 | +0.28(+0.75%) |
Aug 16, 2018 | 36.95 | 37.18 | 36.69 | 37.09 | 186,792 | +0.28(+0.76%) |
Aug 15, 2018 | 36.95 | 37.17 | 36.39 | 36.81 | 221,089 | -0.51(-1.37%) |
Aug 14, 2018 | 37.18 | 37.46 | 37.09 | 37.32 | 141,788 | +0.28(+0.75%) |
Aug 13, 2018 | 37.69 | 37.74 | 36.99 | 37.04 | 181,730 | -0.70(-1.85%) |
Aug 10, 2018 | 37.69 | 38.02 | 37.69 | 37.74 | 150,278 | +0.00(+0.00%) |
Aug 09, 2018 | 37.50 | 37.88 | 37.50 | 37.74 | 141,547 | +0.14(+0.37%) |
Aug 08, 2018 | 37.23 | 37.60 | 36.92 | 37.60 | 188,191 | +0.28(+0.75%) |
Aug 07, 2018 | 37.69 | 37.92 | 37.23 | 37.32 | 172,430 | -0.28(-0.74%) |
Aug 06, 2018 | 37.09 | 37.64 | 37.09 | 37.60 | 158,680 | +0.46(+1.25%) |
Aug 03, 2018 | 37.04 | 37.27 | 36.95 | 37.13 | 162,694 | +0.19(+0.50%) |
Aug 02, 2018 | 36.30 | 37.04 | 36.16 | 36.95 | 320,322 | +0.70(+1.92%) |
Aug 01, 2018 | 35.88 | 36.25 | 35.78 | 36.25 | 124,806 | +0.33(+0.91%) |
Jul 31, 2018 | 35.69 | 36.06 | 35.55 | 35.92 | 123,252 | +0.14(+0.39%) |
Jul 30, 2018 | 35.41 | 35.92 | 35.41 | 35.78 | 116,905 | +0.51(+1.45%) |
Jul 27, 2018 | 35.88 | 36.11 | 35.18 | 35.27 | 151,613 | -0.60(-1.68%) |
Jul 26, 2018 | 35.32 | 36.02 | 34.90 | 35.88 | 276,104 | +0.37(+1.05%) |
Jul 25, 2018 | 34.81 | 35.51 | 34.67 | 35.51 | 223,928 | +0.70(+2.00%) |
Jul 24, 2018 | 34.67 | 35.37 | 34.65 | 34.81 | 305,003 | +0.19(+0.54%) |
Jul 23, 2018 | 34.72 | 34.86 | 34.44 | 34.62 | 269,656 | -0.28(-0.80%) |
Jul 20, 2018 | 35.27 | 35.41 | 34.81 | 34.90 | 124,353 | -0.33(-0.92%) |
Jul 19, 2018 | 34.95 | 35.36 | 34.59 | 35.23 | 402,847 | +1.05(+3.08%) |
Jul 18, 2018 | 33.44 | 34.36 | 33.39 | 34.17 | 282,255 | +0.57(+1.70%) |
Jul 17, 2018 | 33.67 | 33.81 | 33.55 | 33.60 | 152,527 | -0.21(-0.61%) |
Jul 16, 2018 | 33.58 | 33.81 | 33.53 | 33.81 | 216,415 | -0.14(-0.40%) |
Jul 13, 2018 | 33.81 | 34.13 | 33.62 | 33.94 | 134,785 | +0.09(+0.27%) |
Jul 12, 2018 | 33.39 | 33.85 | 33.21 | 33.85 | 166,688 | +0.50(+1.51%) |
Jul 11, 2018 | 33.67 | 33.76 | 33.21 | 33.35 | 219,012 | -0.37(-1.09%) |
Jul 10, 2018 | 33.94 | 34.20 | 33.67 | 33.72 | 243,701 | -0.23(-0.67%) |
Jul 09, 2018 | 33.76 | 34.08 | 33.67 | 33.94 | 212,451 | +0.27(+0.82%) |
Jul 06, 2018 | 33.44 | 33.85 | 33.30 | 33.67 | 197,302 | +0.18(+0.55%) |
Jul 05, 2018 | 33.53 | 33.62 | 33.39 | 33.49 | 178,965 | -0.18(-0.54%) |
Jul 03, 2018 | 33.67 | 33.67 | 33.67 | 0 | +0.46(+1.38%) | |
Jul 02, 2018 | 33.26 | 33.44 | 32.75 | 33.21 | 153,130 | -0.27(-0.82%) |
Jun 29, 2018 | 33.57 | 33.03 | 33.49 | 194,386 | +0.32(+0.97%) | |
Jun 28, 2018 | 33.17 | 33.39 | 32.66 | 33.17 | 216,839 | +0.00(+0.00%) |
Jun 27, 2018 | 33.99 | 34.13 | 32.98 | 33.17 | 397,427 | -0.96(-2.82%) |
Jun 26, 2018 | 33.44 | 34.13 | 33.26 | 34.13 | 169,417 | +0.82(+2.48%) |
Jun 25, 2018 | 34.22 | 34.31 | 33.26 | 33.30 | 310,812 | -1.01(-2.94%) |
Jun 22, 2018 | 34.40 | 34.86 | 34.17 | 34.31 | 160,391 | +0.32(+0.94%) |
Jun 21, 2018 | 34.22 | 34.22 | 33.76 | 33.99 | 283,482 | -0.23(-0.67%) |
Jun 20, 2018 | 34.31 | 34.49 | 34.22 | 34.22 | 181,367 | +0.05(+0.13%) |
Jun 19, 2018 | 33.99 | 34.26 | 33.90 | 34.17 | 217,025 | -0.14(-0.39%) |
Jun 18, 2018 | 33.77 | 34.34 | 33.73 | 34.31 | 189,493 | +0.50(+1.47%) |
Jun 15, 2018 | 34.81 | 33.72 | 33.81 | 384,848 | -0.99(-2.85%) | |
Jun 14, 2018 | 34.81 | 34.99 | 34.67 | 34.81 | 134,123 | +0.05(+0.13%) |
Jun 13, 2018 | 35.26 | 35.30 | 34.67 | 34.76 | 189,302 | -0.59(-1.66%) |
Jun 12, 2018 | 35.39 | 35.53 | 35.23 | 35.35 | 135,477 | +0.00(+0.00%) |
Jun 11, 2018 | 34.53 | 35.39 | 34.40 | 35.35 | 207,997 | +0.68(+1.95%) |
Jun 08, 2018 | 35.12 | 35.13 | 34.61 | 34.67 | 197,851 | -0.59(-1.66%) |
Jun 07, 2018 | 34.85 | 35.30 | 34.85 | 35.26 | 221,072 | +0.41(+1.17%) |
Jun 06, 2018 | 34.67 | 34.85 | 210,627 | -0.32(-0.90%) | ||
Jun 05, 2018 | 35.08 | 35.35 | 35.03 | 35.17 | 187,140 | -0.05(-0.13%) |
Jun 04, 2018 | 34.99 | 35.26 | 34.90 | 35.21 | 156,615 | +0.32(+0.91%) |
Jun 01, 2018 | 34.26 | 34.90 | 34.26 | 34.90 | 139,319 | +0.59(+1.71%) |
May 31, 2018 | 34.13 | 34.56 | 33.99 | 34.31 | 166,722 | +0.14(+0.40%) |
May 30, 2018 | 33.68 | 34.26 | 33.54 | 34.17 | 162,848 | +0.68(+2.02%) |
May 29, 2018 | 33.23 | 33.86 | 33.23 | 33.50 | 227,598 | +0.05(+0.13%) |
May 25, 2018 | 33.45 | 33.45 | 33.45 | 0 | -0.27(-0.80%) | |
May 24, 2018 | 34.17 | 34.31 | 33.63 | 33.72 | 235,171 | -0.77(-2.23%) |
May 23, 2018 | 34.49 | 34.62 | 34.13 | 34.49 | 186,494 | -0.14(-0.39%) |
May 22, 2018 | 34.76 | 34.99 | 34.53 | 34.62 | 221,043 | -0.14(-0.39%) |
May 21, 2018 | 34.40 | 34.76 | 34.32 | 34.76 | 216,104 | +0.36(+1.03%) |
May 18, 2018 | 34.49 | 34.62 | 34.25 | 34.40 | 217,888 | +0.00(+0.00%) |
May 17, 2018 | 34.05 | 34.62 | 34.05 | 34.40 | 332,514 | +0.49(+1.44%) |
May 16, 2018 | 33.60 | 34.00 | 33.60 | 33.91 | 149,636 | +0.27(+0.79%) |
May 15, 2018 | 33.74 | 33.87 | 33.60 | 33.65 | 176,537 | -0.20(-0.59%) |
May 14, 2018 | 33.38 | 33.91 | 33.38 | 33.85 | 259,464 | +0.56(+1.67%) |
May 11, 2018 | 33.47 | 33.56 | 33.20 | 33.29 | 160,381 | -0.09(-0.27%) |
May 10, 2018 | 33.29 | 33.55 | 33.25 | 33.38 | 143,798 | +0.13(+0.40%) |
May 09, 2018 | 33.16 | 33.60 | 33.07 | 33.25 | 254,671 | +0.31(+0.95%) |
May 08, 2018 | 32.49 | 33.07 | 32.27 | 32.94 | 162,274 | +0.36(+1.09%) |
May 07, 2018 | 32.36 | 32.91 | 32.36 | 32.58 | 250,320 | +0.31(+0.97%) |
May 04, 2018 | 31.82 | 32.36 | 31.64 | 32.27 | 160,192 | +0.36(+1.12%) |
May 03, 2018 | 32.36 | 32.65 | 31.82 | 31.91 | 236,191 | -0.49(-1.51%) |
May 02, 2018 | 32.67 | 32.89 | 32.27 | 32.40 | 216,689 | -0.27(-0.82%) |
May 01, 2018 | 32.49 | 32.74 | 32.31 | 32.67 | 165,707 | +0.09(+0.27%) |
Apr 30, 2018 | 32.53 | 32.94 | 32.41 | 32.58 | 313,676 | +0.09(+0.27%) |
Apr 27, 2018 | 32.53 | 32.65 | 32.27 | 32.49 | 100,069 | -0.13(-0.41%) |
Apr 26, 2018 | 32.76 | 32.94 | 32.22 | 32.62 | 200,237 | -0.09(-0.27%) |
Apr 25, 2018 | 32.18 | 32.71 | 31.82 | 32.71 | 160,356 | +0.49(+1.52%) |
Apr 24, 2018 | 33.07 | 33.29 | 32.18 | 32.22 | 271,854 | -0.80(-2.43%) |
Apr 23, 2018 | 32.36 | 33.29 | 32.27 | 33.02 | 319,757 | +0.67(+2.06%) |
Apr 20, 2018 | 32.45 | 32.75 | 32.22 | 32.36 | 131,752 | -0.53(-1.62%) |
Apr 19, 2018 | 33.38 | 33.47 | 32.76 | 32.89 | 337,124 | -0.40(-1.20%) |
Apr 18, 2018 | 33.69 | 33.87 | 33.25 | 33.29 | 177,064 | -0.13(-0.40%) |
Apr 17, 2018 | 32.94 | 33.91 | 32.94 | 33.42 | 265,388 | +0.40(+1.21%) |
Apr 16, 2018 | 31.47 | 33.05 | 31.38 | 33.02 | 281,195 | +1.60(+5.10%) |
Apr 13, 2018 | 31.47 | 31.56 | 31.11 | 31.42 | 158,230 | +0.00(+0.00%) |
Apr 12, 2018 | 31.60 | 31.78 | 31.16 | 31.42 | 181,086 | -0.13(-0.42%) |
Apr 11, 2018 | 31.07 | 31.60 | 31.07 | 31.56 | 201,434 | +0.31(+1.00%) |
Apr 10, 2018 | 30.62 | 31.31 | 30.49 | 31.24 | 273,292 | +0.85(+2.78%) |
Apr 09, 2018 | 30.58 | 30.71 | 30.18 | 30.40 | 222,395 | -0.04(-0.15%) |
Apr 06, 2018 | 30.84 | 31.16 | 30.11 | 30.44 | 194,681 | -0.62(-2.01%) |
Apr 05, 2018 | 30.53 | 31.24 | 30.44 | 31.07 | 217,938 | +0.49(+1.60%) |
Apr 04, 2018 | 30.04 | 30.67 | 29.78 | 30.58 | 210,213 | +0.04(+0.15%) |
Apr 03, 2018 | 30.40 | 30.67 | 29.55 | 30.53 | 239,023 | +0.31(+1.03%) |
Apr 02, 2018 | 30.44 | 30.84 | 29.80 | 30.22 | 366,369 | -0.22(-0.73%) |
Mar 29, 2018 | 30.44 | 30.44 | 30.44 | 0 | +0.53(+1.79%) | |
Mar 28, 2018 | 29.91 | 30.27 | 29.46 | 29.91 | 270,491 | +0.04(+0.15%) |
Mar 27, 2018 | 30.49 | 30.71 | 29.15 | 29.86 | 414,100 | -0.49(-1.61%) |
Mar 26, 2018 | 30.44 | 30.57 | 29.69 | 30.35 | 449,321 | +0.13(+0.44%) |
Mar 23, 2018 | 30.93 | 31.20 | 30.18 | 30.22 | 399,010 | -0.85(-2.72%) |
Mar 22, 2018 | 31.07 | 31.56 | 30.62 | 31.07 | 341,680 | -0.36(-1.13%) |
Mar 21, 2018 | 31.02 | 31.58 | 30.84 | 31.42 | 374,279 | +0.53(+1.73%) |
Mar 20, 2018 | 31.42 | 31.69 | 30.62 | 30.89 | 560,090 | -0.85(-2.66%) |
Mar 19, 2018 | 32.98 | 33.07 | 31.51 | 31.73 | 597,423 | -1.29(-3.91%) |
Mar 16, 2018 | 33.16 | 33.60 | 32.62 | 33.02 | 286,240 | +0.58(+1.78%) |
Mar 15, 2018 | 34.40 | 34.54 | 30.04 | 32.45 | 1,247,787 | -1.82(-5.32%) |
Mar 14, 2018 | 34.98 | 34.98 | 34.18 | 34.27 | 164,396 | -0.58(-1.66%) |
Mar 13, 2018 | 34.85 | 35.09 | 34.54 | 34.85 | 242,995 | +0.04(+0.13%) |
Mar 12, 2018 | 34.18 | 34.85 | 34.15 | 34.80 | 235,701 | +0.53(+1.56%) |
Mar 09, 2018 | 33.78 | 34.36 | 33.78 | 34.27 | 256,094 | +0.62(+1.85%) |
Mar 08, 2018 | 33.91 | 34.05 | 33.47 | 33.65 | 230,046 | -0.27(-0.79%) |
Mar 07, 2018 | 34.23 | 33.65 | 33.91 | 249,780 | -0.22(-0.65%) | |
Mar 06, 2018 | 34.54 | 34.62 | 34.09 | 34.14 | 205,627 | -0.27(-0.78%) |
Mar 05, 2018 | 34.05 | 34.58 | 33.78 | 34.40 | 311,960 | +0.36(+1.05%) |
Mar 02, 2018 | 33.83 | 34.80 | 33.25 | 34.05 | 375,209 | +0.04(+0.13%) |
Mar 01, 2018 | 33.96 | 34.27 | 33.69 | 34.00 | 470,814 | +0.00(+0.00%) |
Feb 28, 2018 | 34.85 | 35.12 | 33.91 | 34.00 | 450,985 | -0.76(-2.18%) |
Feb 27, 2018 | 35.07 | 35.29 | 34.72 | 34.76 | 316,850 | -0.27(-0.76%) |
Feb 26, 2018 | 35.47 | 35.61 | 34.94 | 35.03 | 515,294 | -0.31(-0.88%) |
Feb 23, 2018 | 35.21 | 35.47 | 34.94 | 35.34 | 271,251 | +0.22(+0.63%) |
Feb 22, 2018 | 34.98 | 35.12 | 609,677 | -0.18(-0.50%) | ||
Feb 21, 2018 | 36.01 | 36.23 | 35.18 | 35.29 | 553,153 | -0.49(-1.37%) |
Feb 20, 2018 | 35.92 | 36.35 | 35.65 | 35.78 | 294,655 | -0.09(-0.24%) |
Feb 16, 2018 | 35.87 | 35.87 | 35.87 | 0 | -0.48(-1.33%) | |
Feb 15, 2018 | 36.79 | 36.88 | 36.22 | 36.35 | 162,377 | -0.31(-0.84%) |
Feb 14, 2018 | 36.22 | 36.79 | 35.74 | 36.66 | 209,594 | +0.09(+0.24%) |
Feb 13, 2018 | 35.92 | 36.66 | 35.83 | 36.57 | 255,366 | +0.53(+1.46%) |
Feb 12, 2018 | 35.52 | 36.22 | 35.18 | 36.05 | 267,772 | +0.92(+2.62%) |
Feb 09, 2018 | 35.87 | 36.08 | 34.16 | 35.13 | 672,688 | -0.53(-1.48%) |
Feb 08, 2018 | 37.19 | 37.32 | 35.62 | 35.65 | 335,652 | -1.49(-4.02%) |
Feb 07, 2018 | 37.32 | 37.41 | 36.73 | 37.15 | 246,056 | -0.26(-0.70%) |
Feb 06, 2018 | 35.43 | 37.67 | 35.26 | 37.41 | 638,958 | +0.97(+2.65%) |
Feb 05, 2018 | 36.93 | 37.32 | 36.00 | 36.44 | 469,494 | -0.79(-2.12%) |
Feb 02, 2018 | 37.98 | 37.98 | 37.01 | 37.23 | 437,586 | -1.05(-2.75%) |
Feb 01, 2018 | 37.89 | 38.33 | 37.85 | 38.29 | 282,596 | +0.40(+1.04%) |
Jan 31, 2018 | 37.85 | 38.16 | 37.80 | 37.89 | 324,765 | +0.13(+0.35%) |
Jan 30, 2018 | 37.98 | 38.02 | 37.76 | 37.76 | 515,756 | -0.48(-1.26%) |
Jan 29, 2018 | 38.81 | 38.86 | 38.20 | 38.24 | 288,605 | -0.79(-2.02%) |
Jan 26, 2018 | 38.95 | 39.03 | 38.77 | 39.03 | 233,003 | +0.13(+0.34%) |
Jan 25, 2018 | 38.99 | 39.03 | 38.73 | 38.90 | 196,568 | -0.04(-0.11%) |
Jan 24, 2018 | 39.52 | 39.52 | 38.86 | 38.95 | 215,929 | -0.13(-0.34%) |
Jan 23, 2018 | 38.99 | 39.16 | 38.59 | 39.08 | 288,654 | +0.00(+0.00%) |
Jan 22, 2018 | 37.94 | 39.08 | 37.85 | 39.08 | 377,033 | +1.01(+2.65%) |
Jan 19, 2018 | 37.85 | 38.15 | 37.54 | 38.07 | 769,726 | +0.09(+0.23%) |
Jan 18, 2018 | 38.29 | 38.37 | 37.85 | 37.98 | 167,265 | -0.31(-0.80%) |
Jan 17, 2018 | 38.64 | 38.64 | 38.15 | 38.29 | 197,187 | -0.18(-0.46%) |
Jan 16, 2018 | 38.90 | 39.16 | 38.42 | 38.46 | 539,263 | -0.18(-0.45%) |
Jan 12, 2018 | 38.64 | 38.64 | 38.64 | 0 | +0.44(+1.15%) | |
Jan 11, 2018 | 37.76 | 38.29 | 37.58 | 38.20 | 304,494 | +0.61(+1.64%) |
Jan 10, 2018 | 37.45 | 37.85 | 37.41 | 37.58 | 290,429 | +0.09(+0.23%) |
Jan 09, 2018 | 37.54 | 37.54 | 37.21 | 37.50 | 267,737 | +0.13(+0.35%) |
Jan 08, 2018 | 37.15 | 37.50 | 37.06 | 37.36 | 265,945 | +0.09(+0.24%) |
Jan 05, 2018 | 37.36 | 37.49 | 36.93 | 37.28 | 318,566 | -0.18(-0.47%) |
Jan 04, 2018 | 37.76 | 37.85 | 37.22 | 37.45 | 658,551 | +0.04(+0.12%) |
Jan 03, 2018 | 36.70 | 37.53 | 36.62 | 37.41 | 581,458 | +0.83(+2.26%) |
Jan 02, 2018 | 35.75 | 36.69 | 35.70 | 36.58 | 694,799 | +0.95(+2.67%) |
Dec 29, 2017 | 35.63 | 35.63 | 35.63 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 35.67 | 35.71 | 35.42 | 35.63 | 292,943 | -0.08(-0.23%) |
Dec 27, 2017 | 35.71 | 36.21 | 35.42 | 35.71 | 376,674 | +0.00(+0.00%) |
Dec 26, 2017 | 35.67 | 35.81 | 35.50 | 35.71 | 326,746 | +0.21(+0.58%) |
Dec 22, 2017 | 35.34 | 35.63 | 35.17 | 35.50 | 261,074 | +0.17(+0.47%) |
Dec 21, 2017 | 35.13 | 35.71 | 35.01 | 35.34 | 227,356 | +0.21(+0.59%) |
Dec 20, 2017 | 35.34 | 35.34 | 34.64 | 35.13 | 294,851 | -0.12(-0.35%) |
Dec 19, 2017 | 35.75 | 35.79 | 35.22 | 35.26 | 263,820 | -0.46(-1.27%) |
Dec 18, 2017 | 35.67 | 36.21 | 35.38 | 35.71 | 259,420 | +0.41(+1.17%) |
Dec 15, 2017 | 35.79 | 35.88 | 35.00 | 35.30 | 249,075 | -0.29(-0.81%) |
Dec 14, 2017 | 35.26 | 35.88 | 35.17 | 35.59 | 216,806 | +0.17(+0.47%) |
Dec 13, 2017 | 35.01 | 35.55 | 34.85 | 35.42 | 946,813 | +0.41(+1.18%) |
Dec 12, 2017 | 34.64 | 35.26 | 34.43 | 35.01 | 204,058 | +0.46(+1.32%) |
Dec 11, 2017 | 34.06 | 34.72 | 33.93 | 34.55 | 176,099 | +0.50(+1.46%) |
Dec 08, 2017 | 34.02 | 34.33 | 33.89 | 34.06 | 294,206 | +0.17(+0.49%) |
Dec 07, 2017 | 33.10 | 34.02 | 33.04 | 33.89 | 199,485 | +0.74(+2.25%) |
Dec 06, 2017 | 33.77 | 33.77 | 32.94 | 33.15 | 275,728 | -0.74(-2.20%) |
Dec 05, 2017 | 34.22 | 34.35 | 33.81 | 33.89 | 172,686 | -0.29(-0.85%) |
Dec 04, 2017 | 34.47 | 34.59 | 34.34 | 34.18 | 218,085 | -0.21(-0.60%) |