Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 31.14 | 31.78 | 30.64 | 31.73 | 657,524 | +0.54(+1.73%) |
Nov 29, 2018 | 31.28 | 31.71 | 31.00 | 31.19 | 391,665 | -0.15(-0.49%) |
Nov 28, 2018 | 30.46 | 31.60 | 30.11 | 31.34 | 466,880 | +1.13(+3.73%) |
Nov 27, 2018 | 30.02 | 30.22 | 29.45 | 30.21 | 607,705 | -0.14(-0.45%) |
Nov 26, 2018 | 30.16 | 30.65 | 29.76 | 30.35 | 513,108 | +0.37(+1.23%) |
Nov 23, 2018 | 29.87 | 30.43 | 29.84 | 29.98 | 334,588 | -0.23(-0.78%) |
Nov 21, 2018 | 30.21 | 30.21 | 30.21 | 0 | -0.05(-0.15%) | |
Nov 20, 2018 | 30.26 | 30.64 | 29.76 | 30.26 | 725,109 | -0.70(-2.27%) |
Nov 19, 2018 | 31.87 | 31.90 | 30.89 | 30.96 | 448,055 | -0.87(-2.75%) |
Nov 16, 2018 | 31.98 | 32.30 | 31.57 | 31.84 | 629,780 | -0.56(-1.72%) |
Nov 15, 2018 | 31.84 | 32.68 | 31.74 | 32.39 | 589,353 | +0.34(+1.07%) |
Nov 14, 2018 | 32.89 | 32.89 | 32.03 | 32.05 | 466,704 | -0.64(-1.96%) |
Nov 13, 2018 | 33.05 | 33.40 | 32.44 | 32.69 | 606,678 | -0.32(-0.98%) |
Nov 12, 2018 | 34.29 | 34.50 | 32.99 | 33.02 | 573,975 | -1.17(-3.43%) |
Nov 09, 2018 | 34.03 | 34.38 | 33.76 | 34.19 | 651,975 | +0.06(+0.18%) |
Nov 08, 2018 | 34.85 | 34.87 | 33.91 | 34.12 | 672,717 | -0.72(-2.07%) |
Nov 07, 2018 | 34.54 | 35.00 | 33.97 | 34.85 | 694,624 | +0.45(+1.31%) |
Nov 06, 2018 | 33.15 | 35.07 | 33.12 | 34.40 | 1,238,764 | +1.32(+4.01%) |
Nov 05, 2018 | 33.46 | 33.72 | 32.84 | 33.07 | 986,943 | -0.14(-0.43%) |
Nov 02, 2018 | 32.75 | 34.69 | 32.55 | 33.21 | 2,009,748 | +0.77(+2.39%) |
Nov 01, 2018 | 32.39 | 33.48 | 32.27 | 32.44 | 2,372,472 | +0.61(+1.93%) |
Oct 31, 2018 | 29.38 | 32.67 | 29.38 | 31.83 | 4,277,933 | +4.56(+16.72%) |
Oct 30, 2018 | 26.67 | 27.34 | 26.49 | 27.27 | 603,289 | +0.43(+1.61%) |
Oct 29, 2018 | 27.99 | 28.11 | 26.49 | 26.84 | 1,992,000 | -0.91(-3.28%) |
Oct 26, 2018 | 27.22 | 27.93 | 26.78 | 27.75 | 2,684,363 | +0.20(+0.72%) |
Oct 25, 2018 | 27.56 | 28.11 | 27.16 | 27.55 | 646,438 | +0.05(+0.20%) |
Oct 24, 2018 | 29.08 | 29.14 | 27.42 | 27.49 | 937,348 | -1.51(-5.22%) |
Oct 23, 2018 | 28.64 | 29.32 | 28.26 | 29.01 | 548,912 | -0.12(-0.40%) |
Oct 22, 2018 | 29.11 | 29.26 | 28.36 | 29.12 | 398,438 | +0.10(+0.34%) |
Oct 19, 2018 | 28.98 | 29.10 | 28.63 | 29.02 | 415,155 | +0.02(+0.06%) |
Oct 18, 2018 | 29.20 | 29.38 | 28.84 | 29.01 | 201,177 | -0.39(-1.32%) |
Oct 17, 2018 | 29.63 | 29.66 | 29.00 | 29.39 | 346,440 | -0.36(-1.21%) |
Oct 16, 2018 | 29.07 | 29.78 | 28.54 | 29.75 | 802,026 | +0.84(+2.90%) |
Oct 15, 2018 | 27.69 | 29.24 | 27.59 | 28.92 | 1,000,735 | +1.44(+5.25%) |
Oct 12, 2018 | 27.93 | 27.93 | 26.94 | 27.47 | 654,971 | +0.12(+0.43%) |
Oct 11, 2018 | 27.80 | 28.25 | 27.29 | 27.36 | 668,546 | -0.61(-2.19%) |
Oct 10, 2018 | 28.93 | 29.36 | 27.90 | 27.97 | 724,377 | -1.05(-3.60%) |
Oct 09, 2018 | 29.36 | 29.50 | 28.50 | 29.02 | 638,785 | -0.42(-1.44%) |
Oct 08, 2018 | 29.41 | 29.68 | 29.20 | 29.44 | 422,698 | +0.03(+0.09%) |
Oct 05, 2018 | 29.66 | 29.85 | 29.13 | 29.41 | 646,093 | -0.29(-0.97%) |
Oct 04, 2018 | 29.76 | 29.89 | 29.25 | 29.70 | 425,754 | -0.21(-0.69%) |
Oct 03, 2018 | 29.96 | 30.20 | 29.75 | 29.91 | 324,559 | +0.00(+0.00%) |
Oct 02, 2018 | 29.96 | 30.47 | 29.65 | 29.91 | 390,078 | -0.05(-0.18%) |
Oct 01, 2018 | 30.76 | 30.79 | 29.79 | 29.96 | 559,976 | -0.67(-2.18%) |
Sep 28, 2018 | 30.62 | 30.96 | 30.52 | 30.63 | 633,775 | +0.04(+0.12%) |
Sep 27, 2018 | 30.07 | 30.67 | 30.01 | 30.59 | 574,368 | +0.57(+1.89%) |
Sep 26, 2018 | 31.03 | 31.04 | 29.98 | 30.02 | 613,996 | -0.94(-3.03%) |
Sep 25, 2018 | 29.68 | 31.01 | 29.66 | 30.96 | 807,282 | +1.17(+3.93%) |
Sep 24, 2018 | 30.57 | 30.57 | 29.59 | 29.79 | 604,992 | -0.77(-2.54%) |
Sep 21, 2018 | 30.24 | 31.43 | 30.22 | 30.57 | 3,633,306 | +0.39(+1.28%) |
Sep 20, 2018 | 30.46 | 30.51 | 29.59 | 30.18 | 624,952 | -0.17(-0.56%) |
Sep 19, 2018 | 30.86 | 31.12 | 30.23 | 30.35 | 739,092 | -0.60(-1.95%) |
Sep 18, 2018 | 31.17 | 31.70 | 30.91 | 30.95 | 548,477 | -0.15(-0.49%) |
Sep 17, 2018 | 31.31 | 31.39 | 30.54 | 31.11 | 679,064 | -0.21(-0.66%) |
Sep 14, 2018 | 30.66 | 31.37 | 30.39 | 31.31 | 518,695 | +0.59(+1.91%) |
Sep 13, 2018 | 30.88 | 31.24 | 30.57 | 30.73 | 550,868 | +0.03(+0.09%) |
Sep 12, 2018 | 31.20 | 31.33 | 30.48 | 30.70 | 775,697 | -0.54(-1.73%) |
Sep 11, 2018 | 31.18 | 31.44 | 30.93 | 31.24 | 382,431 | -0.07(-0.23%) |
Sep 10, 2018 | 32.49 | 32.61 | 30.91 | 31.31 | 543,690 | -1.07(-3.31%) |
Sep 07, 2018 | 31.98 | 32.42 | 31.76 | 32.39 | 355,895 | +0.28(+0.87%) |
Sep 06, 2018 | 32.36 | 32.69 | 32.02 | 32.11 | 540,438 | -0.12(-0.36%) |
Sep 05, 2018 | 31.81 | 32.39 | 31.57 | 32.22 | 353,487 | +0.42(+1.33%) |
Sep 04, 2018 | 31.66 | 32.02 | 31.42 | 31.80 | 524,527 | +0.16(+0.51%) |
Aug 31, 2018 | 31.64 | 31.64 | 31.64 | 0 | -0.04(-0.11%) | |
Aug 30, 2018 | 32.25 | 32.41 | 31.52 | 31.67 | 497,382 | -0.69(-2.14%) |
Aug 29, 2018 | 33.10 | 33.28 | 32.18 | 32.37 | 574,191 | -0.60(-1.83%) |
Aug 28, 2018 | 33.03 | 33.24 | 32.63 | 32.97 | 493,297 | +0.08(+0.25%) |
Aug 27, 2018 | 32.56 | 33.31 | 32.46 | 32.89 | 752,129 | +0.45(+1.39%) |
Aug 24, 2018 | 32.74 | 32.90 | 32.36 | 32.44 | 574,182 | -0.08(-0.25%) |
Aug 23, 2018 | 33.04 | 33.07 | 32.37 | 32.52 | 367,737 | -0.58(-1.74%) |
Aug 22, 2018 | 32.77 | 33.48 | 32.24 | 33.10 | 406,857 | +0.10(+0.30%) |
Aug 21, 2018 | 32.58 | 33.08 | 32.48 | 33.00 | 572,595 | +0.73(+2.26%) |
Aug 20, 2018 | 32.33 | 32.63 | 32.08 | 32.27 | 309,874 | -0.04(-0.11%) |
Aug 17, 2018 | 32.33 | 32.39 | 31.50 | 32.30 | 656,636 | -0.14(-0.44%) |
Aug 16, 2018 | 32.91 | 33.23 | 32.38 | 32.45 | 589,258 | -0.15(-0.47%) |
Aug 15, 2018 | 33.27 | 33.49 | 32.49 | 32.60 | 559,400 | -1.00(-2.98%) |
Aug 14, 2018 | 33.20 | 33.97 | 33.18 | 33.60 | 1,140,955 | +0.55(+1.66%) |
Aug 13, 2018 | 33.05 | 33.33 | 32.67 | 33.05 | 566,621 | +0.38(+1.16%) |
Aug 10, 2018 | 32.18 | 32.96 | 32.06 | 32.67 | 732,210 | +0.39(+1.20%) |
Aug 09, 2018 | 31.15 | 32.47 | 31.12 | 32.29 | 862,409 | +1.23(+3.95%) |
Aug 08, 2018 | 31.02 | 31.17 | 30.38 | 31.06 | 386,917 | +0.09(+0.29%) |
Aug 07, 2018 | 31.04 | 31.18 | 30.39 | 30.97 | 452,549 | -0.12(-0.38%) |
Aug 06, 2018 | 31.21 | 31.35 | 30.69 | 31.09 | 580,060 | +0.26(+0.85%) |
Aug 03, 2018 | 31.04 | 31.23 | 30.19 | 30.83 | 628,115 | -0.22(-0.70%) |
Aug 02, 2018 | 30.82 | 31.51 | 30.73 | 31.04 | 1,039,565 | -0.01(-0.03%) |
Aug 01, 2018 | 30.37 | 31.22 | 30.15 | 31.05 | 2,518,460 | +0.68(+2.26%) |
Jul 31, 2018 | 26.75 | 30.63 | 26.06 | 30.37 | 6,920,851 | +5.39(+21.57%) |
Jul 30, 2018 | 25.31 | 25.32 | 24.95 | 24.98 | 773,664 | -0.32(-1.25%) |
Jul 27, 2018 | 26.40 | 26.54 | 25.23 | 25.29 | 493,614 | -1.07(-4.07%) |
Jul 26, 2018 | 25.89 | 26.49 | 25.74 | 26.37 | 638,042 | +0.63(+2.45%) |
Jul 25, 2018 | 26.05 | 26.12 | 25.37 | 25.74 | 720,315 | -0.44(-1.69%) |
Jul 24, 2018 | 26.98 | 26.98 | 25.71 | 26.18 | 1,038,678 | -0.55(-2.06%) |
Jul 23, 2018 | 27.29 | 27.29 | 26.67 | 26.73 | 810,657 | -0.56(-2.05%) |
Jul 20, 2018 | 27.28 | 27.48 | 26.96 | 27.29 | 688,646 | -0.12(-0.43%) |
Jul 19, 2018 | 27.47 | 27.71 | 26.47 | 27.40 | 1,778,775 | -0.13(-0.46%) |
Jul 18, 2018 | 27.54 | 27.64 | 26.99 | 27.53 | 798,883 | -0.04(-0.13%) |
Jul 17, 2018 | 27.42 | 27.68 | 27.19 | 27.56 | 518,444 | +0.16(+0.59%) |
Jul 16, 2018 | 27.38 | 27.90 | 27.29 | 27.40 | 551,003 | +0.16(+0.60%) |
Jul 13, 2018 | 26.86 | 27.34 | 26.79 | 27.24 | 598,586 | +0.40(+1.48%) |
Jul 12, 2018 | 26.31 | 26.93 | 26.08 | 26.84 | 359,704 | +0.73(+2.80%) |
Jul 11, 2018 | 26.85 | 27.03 | 26.07 | 26.11 | 613,927 | -0.96(-3.56%) |
Jul 10, 2018 | 27.03 | 27.16 | 26.74 | 27.08 | 449,349 | +0.17(+0.64%) |
Jul 09, 2018 | 26.93 | 26.95 | 26.69 | 26.91 | 493,290 | +0.14(+0.54%) |
Jul 06, 2018 | 26.58 | 26.93 | 26.52 | 26.76 | 438,197 | +0.17(+0.64%) |
Jul 05, 2018 | 26.72 | 26.74 | 26.26 | 26.59 | 319,188 | +0.02(+0.07%) |
Jul 03, 2018 | 26.57 | 26.57 | 26.57 | 0 | +0.20(+0.75%) | |
Jul 02, 2018 | 26.38 | 26.49 | 26.06 | 26.38 | 493,878 | -0.20(-0.75%) |
Jun 29, 2018 | 26.75 | 27.20 | 26.56 | 26.57 | 546,932 | -0.03(-0.10%) |
Jun 28, 2018 | 26.37 | 26.65 | 26.14 | 26.60 | 332,639 | +0.23(+0.89%) |
Jun 27, 2018 | 26.54 | 27.11 | 26.37 | 26.37 | 565,252 | -0.18(-0.68%) |
Jun 26, 2018 | 26.04 | 26.57 | 25.85 | 26.55 | 522,142 | +0.45(+1.73%) |
Jun 25, 2018 | 26.22 | 26.24 | 25.75 | 26.10 | 736,395 | -0.22(-0.82%) |
Jun 22, 2018 | 26.74 | 26.74 | 26.08 | 26.31 | 700,117 | -0.28(-1.05%) |
Jun 21, 2018 | 26.39 | 26.64 | 26.02 | 26.59 | 868,331 | +0.23(+0.85%) |
Jun 20, 2018 | 25.85 | 26.45 | 25.62 | 26.37 | 399,559 | +0.58(+2.24%) |
Jun 19, 2018 | 26.56 | 26.64 | 25.59 | 25.79 | 934,659 | -0.97(-3.64%) |
Jun 18, 2018 | 26.46 | 26.79 | 26.35 | 26.76 | 371,171 | +0.19(+0.71%) |
Jun 15, 2018 | 26.88 | 26.44 | 26.57 | 958,298 | -0.31(-1.14%) | |
Jun 14, 2018 | 27.08 | 27.29 | 26.78 | 26.88 | 387,398 | -0.15(-0.57%) |
Jun 13, 2018 | 26.93 | 27.11 | 26.65 | 27.03 | 580,474 | +0.06(+0.23%) |
Jun 12, 2018 | 27.20 | 27.25 | 26.64 | 26.97 | 548,287 | -0.23(-0.83%) |
Jun 11, 2018 | 26.92 | 27.47 | 26.69 | 27.20 | 2,842,153 | +0.28(+1.04%) |
Jun 08, 2018 | 26.72 | 26.96 | 26.58 | 26.92 | 551,931 | +0.20(+0.74%) |
Jun 07, 2018 | 27.12 | 27.35 | 26.48 | 26.72 | 404,925 | -0.48(-1.76%) |
Jun 06, 2018 | 27.29 | 27.20 | 610,536 | +0.31(+1.14%) | ||
Jun 05, 2018 | 26.79 | 27.05 | 26.72 | 26.89 | 533,128 | +0.05(+0.17%) |
Jun 04, 2018 | 26.46 | 26.85 | 26.35 | 26.84 | 399,991 | +0.58(+2.20%) |
Jun 01, 2018 | 26.24 | 26.40 | 26.04 | 26.27 | 653,863 | +0.19(+0.73%) |
May 31, 2018 | 26.73 | 26.84 | 25.96 | 26.08 | 678,755 | -0.65(-2.43%) |
May 30, 2018 | 26.13 | 26.85 | 26.01 | 26.73 | 366,254 | +0.68(+2.59%) |
May 29, 2018 | 26.01 | 26.38 | 25.82 | 26.05 | 586,233 | -0.09(-0.34%) |
May 25, 2018 | 26.14 | 26.14 | 26.14 | 0 | -0.08(-0.31%) | |
May 24, 2018 | 25.83 | 26.49 | 25.83 | 26.22 | 815,485 | +0.41(+1.61%) |
May 23, 2018 | 25.35 | 25.81 | 25.35 | 25.81 | 513,978 | +0.26(+1.02%) |
May 22, 2018 | 26.30 | 26.30 | 25.52 | 25.55 | 454,555 | -0.76(-2.88%) |
May 21, 2018 | 26.05 | 26.46 | 25.92 | 26.30 | 607,394 | +0.42(+1.64%) |
May 18, 2018 | 25.32 | 26.00 | 25.20 | 25.88 | 903,265 | +0.59(+2.32%) |
May 17, 2018 | 25.10 | 25.72 | 25.09 | 25.29 | 745,428 | +0.16(+0.65%) |
May 16, 2018 | 25.17 | 25.39 | 24.93 | 25.13 | 687,726 | +0.02(+0.07%) |
May 15, 2018 | 24.72 | 25.15 | 24.72 | 25.11 | 488,503 | +0.33(+1.35%) |
May 14, 2018 | 24.70 | 25.01 | 24.51 | 24.78 | 648,612 | +0.13(+0.51%) |
May 11, 2018 | 24.67 | 24.86 | 24.28 | 24.65 | 568,909 | -0.10(-0.40%) |
May 10, 2018 | 25.08 | 25.30 | 24.71 | 24.75 | 1,219,626 | -0.23(-0.90%) |
May 09, 2018 | 24.83 | 25.06 | 24.71 | 24.98 | 769,747 | +0.28(+1.13%) |
May 08, 2018 | 23.25 | 24.74 | 23.25 | 24.70 | 777,656 | +1.42(+6.12%) |
May 07, 2018 | 23.15 | 23.28 | 23.01 | 23.28 | 966,320 | +0.16(+0.70%) |
May 04, 2018 | 22.96 | 23.28 | 22.58 | 23.11 | 1,466,443 | +0.03(+0.12%) |
May 03, 2018 | 23.28 | 23.28 | 22.65 | 23.09 | 1,466,925 | -0.42(-1.80%) |
May 02, 2018 | 25.12 | 25.65 | 23.18 | 23.51 | 2,515,364 | -1.67(-6.62%) |
May 01, 2018 | 24.98 | 25.41 | 24.80 | 25.18 | 923,788 | +0.00(+0.00%) |
Apr 30, 2018 | 25.73 | 25.75 | 25.18 | 25.18 | 575,820 | -0.51(-2.00%) |
Apr 27, 2018 | 26.22 | 26.22 | 25.33 | 25.69 | 826,176 | -0.41(-1.59%) |
Apr 26, 2018 | 26.49 | 26.49 | 26.09 | 26.11 | 368,314 | -0.34(-1.29%) |
Apr 25, 2018 | 26.76 | 26.84 | 26.27 | 26.45 | 611,102 | -0.39(-1.44%) |
Apr 24, 2018 | 27.55 | 27.63 | 26.29 | 26.84 | 697,007 | -0.52(-1.91%) |
Apr 23, 2018 | 27.41 | 27.54 | 27.25 | 27.36 | 397,176 | +0.06(+0.23%) |
Apr 20, 2018 | 27.72 | 27.77 | 27.20 | 27.29 | 781,540 | -0.54(-1.94%) |
Apr 19, 2018 | 28.02 | 28.40 | 27.82 | 27.84 | 505,010 | -0.32(-1.12%) |
Apr 18, 2018 | 28.04 | 28.26 | 27.81 | 28.15 | 735,180 | +0.21(+0.74%) |
Apr 17, 2018 | 27.54 | 28.06 | 27.51 | 27.94 | 577,456 | +0.50(+1.84%) |
Apr 16, 2018 | 27.14 | 27.66 | 27.03 | 27.44 | 540,751 | +0.50(+1.84%) |
Apr 13, 2018 | 26.88 | 27.09 | 26.73 | 26.94 | 676,005 | +0.18(+0.67%) |
Apr 12, 2018 | 26.17 | 27.11 | 26.17 | 26.76 | 923,618 | +0.65(+2.48%) |
Apr 11, 2018 | 25.20 | 26.13 | 25.11 | 26.11 | 560,625 | +0.78(+3.06%) |
Apr 10, 2018 | 25.55 | 25.64 | 25.16 | 25.34 | 358,540 | +0.07(+0.28%) |
Apr 09, 2018 | 25.55 | 25.71 | 25.27 | 25.27 | 587,055 | -0.05(-0.18%) |
Apr 06, 2018 | 25.65 | 25.79 | 25.19 | 25.31 | 592,564 | -0.50(-1.95%) |
Apr 05, 2018 | 25.48 | 25.83 | 25.34 | 25.82 | 464,172 | +0.53(+2.10%) |
Apr 04, 2018 | 24.93 | 25.37 | 24.80 | 25.29 | 636,608 | +0.00(+0.00%) |
Apr 03, 2018 | 25.22 | 25.52 | 25.03 | 25.29 | 875,455 | +0.04(+0.14%) |
Apr 02, 2018 | 25.15 | 25.46 | 24.85 | 25.25 | 1,031,491 | +0.04(+0.18%) |
Mar 29, 2018 | 25.20 | 25.20 | 25.20 | 0 | +0.73(+2.98%) | |
Mar 28, 2018 | 24.65 | 24.66 | 24.10 | 24.47 | 579,998 | -0.11(-0.44%) |
Mar 27, 2018 | 25.38 | 25.52 | 24.51 | 24.58 | 595,888 | -0.72(-2.85%) |
Mar 26, 2018 | 25.11 | 25.31 | 24.78 | 25.30 | 620,857 | +0.61(+2.48%) |
Mar 23, 2018 | 24.39 | 25.06 | 24.09 | 24.69 | 940,020 | +0.30(+1.22%) |
Mar 22, 2018 | 24.78 | 24.99 | 24.37 | 24.39 | 658,526 | -0.68(-2.70%) |
Mar 21, 2018 | 24.83 | 25.52 | 24.56 | 25.07 | 456,902 | +0.27(+1.09%) |
Mar 20, 2018 | 24.55 | 25.06 | 24.49 | 24.80 | 404,213 | +0.26(+1.06%) |
Mar 19, 2018 | 24.39 | 24.57 | 24.00 | 24.54 | 486,409 | -0.03(-0.11%) |
Mar 16, 2018 | 25.16 | 25.16 | 24.39 | 24.56 | 1,523,921 | -0.62(-2.47%) |
Mar 15, 2018 | 25.42 | 25.58 | 25.05 | 25.19 | 536,002 | -0.22(-0.85%) |
Mar 14, 2018 | 25.61 | 25.63 | 25.11 | 25.40 | 824,611 | -0.10(-0.39%) |
Mar 13, 2018 | 25.54 | 25.91 | 25.31 | 25.50 | 852,938 | +0.07(+0.28%) |
Mar 12, 2018 | 25.46 | 25.80 | 25.25 | 25.43 | 1,238,569 | +0.10(+0.39%) |
Mar 09, 2018 | 25.00 | 25.64 | 24.87 | 25.33 | 667,827 | +0.41(+1.66%) |
Mar 08, 2018 | 25.09 | 25.11 | 24.57 | 24.92 | 589,432 | -0.10(-0.40%) |
Mar 07, 2018 | 25.09 | 24.41 | 25.01 | 829,399 | +0.24(+0.98%) | |
Mar 06, 2018 | 24.57 | 24.87 | 24.16 | 24.77 | 1,190,207 | +0.32(+1.33%) |
Mar 05, 2018 | 24.63 | 24.63 | 23.97 | 24.45 | 1,116,403 | -0.28(-1.13%) |
Mar 02, 2018 | 23.90 | 25.03 | 23.43 | 24.73 | 1,001,192 | +0.76(+3.16%) |
Mar 01, 2018 | 24.35 | 24.47 | 23.77 | 23.97 | 625,525 | -0.36(-1.48%) |
Feb 28, 2018 | 24.64 | 24.98 | 24.33 | 24.33 | 649,865 | -0.23(-0.92%) |
Feb 27, 2018 | 25.37 | 25.57 | 24.56 | 24.56 | 899,867 | -0.87(-3.44%) |
Feb 26, 2018 | 24.86 | 25.47 | 24.70 | 25.43 | 1,486,289 | +0.68(+2.77%) |
Feb 23, 2018 | 24.10 | 24.76 | 23.63 | 24.74 | 1,283,335 | +0.82(+3.43%) |
Feb 22, 2018 | 23.92 | 2,734,814 | -0.39(-1.59%) | |||
Feb 21, 2018 | 24.27 | 24.80 | 24.17 | 24.31 | 1,023,598 | +0.03(+0.11%) |
Feb 20, 2018 | 24.52 | 24.88 | 24.10 | 24.28 | 676,578 | -0.32(-1.28%) |
Feb 16, 2018 | 24.60 | 24.60 | 24.60 | 0 | -0.26(-1.05%) | |
Feb 15, 2018 | 24.88 | 25.04 | 24.53 | 24.86 | 1,162,240 | +0.19(+0.77%) |
Feb 14, 2018 | 23.73 | 24.72 | 23.70 | 24.67 | 1,050,291 | +0.75(+3.13%) |
Feb 13, 2018 | 23.75 | 23.93 | 23.61 | 23.92 | 1,054,483 | -0.01(-0.04%) |
Feb 12, 2018 | 23.53 | 24.02 | 23.33 | 23.93 | 1,231,321 | +0.59(+2.55%) |
Feb 09, 2018 | 22.50 | 23.56 | 22.26 | 23.34 | 1,237,873 | +1.05(+4.69%) |
Feb 08, 2018 | 22.96 | 23.08 | 22.29 | 22.29 | 1,034,208 | -0.61(-2.68%) |
Feb 07, 2018 | 23.46 | 23.47 | 22.67 | 22.91 | 1,206,477 | -0.59(-2.49%) |
Feb 06, 2018 | 22.10 | 23.56 | 22.00 | 23.49 | 1,492,986 | +0.59(+2.56%) |
Feb 05, 2018 | 23.48 | 24.04 | 22.37 | 22.91 | 1,196,096 | -0.91(-3.82%) |
Feb 02, 2018 | 24.28 | 24.43 | 23.78 | 23.82 | 657,999 | -0.50(-2.04%) |
Feb 01, 2018 | 24.58 | 24.99 | 24.25 | 24.31 | 1,099,137 | -0.47(-1.89%) |
Jan 31, 2018 | 25.42 | 25.47 | 24.60 | 24.78 | 1,031,064 | -0.49(-1.93%) |
Jan 30, 2018 | 25.44 | 25.55 | 24.47 | 25.27 | 1,005,003 | -0.44(-1.72%) |
Jan 29, 2018 | 25.62 | 25.80 | 25.35 | 25.71 | 768,273 | +0.06(+0.25%) |
Jan 26, 2018 | 24.80 | 25.83 | 24.80 | 25.65 | 1,045,349 | +0.94(+3.79%) |
Jan 25, 2018 | 25.11 | 25.12 | 24.40 | 24.71 | 1,327,106 | -0.15(-0.62%) |
Jan 24, 2018 | 25.56 | 25.80 | 24.82 | 24.86 | 1,426,200 | -0.69(-2.71%) |
Jan 23, 2018 | 27.14 | 27.17 | 25.43 | 25.56 | 1,705,214 | -1.61(-5.94%) |
Jan 22, 2018 | 28.08 | 28.08 | 27.09 | 27.17 | 667,323 | -1.01(-3.58%) |
Jan 19, 2018 | 27.98 | 28.48 | 27.69 | 28.18 | 762,418 | +0.14(+0.48%) |
Jan 18, 2018 | 27.75 | 28.08 | 27.63 | 28.04 | 1,414,034 | +0.26(+0.94%) |
Jan 17, 2018 | 28.17 | 28.17 | 27.61 | 27.78 | 612,104 | -0.11(-0.39%) |
Jan 16, 2018 | 28.77 | 29.16 | 27.66 | 27.89 | 497,658 | -0.77(-2.70%) |
Jan 12, 2018 | 28.66 | 28.66 | 28.66 | 0 | +0.04(+0.13%) | |
Jan 11, 2018 | 28.72 | 28.92 | 28.48 | 28.63 | 564,484 | -0.04(-0.13%) |
Jan 10, 2018 | 28.53 | 28.70 | 28.31 | 28.66 | 779,373 | -0.14(-0.50%) |
Jan 09, 2018 | 28.80 | 29.04 | 28.50 | 28.81 | 1,127,245 | +0.04(+0.13%) |
Jan 08, 2018 | 28.02 | 29.39 | 27.87 | 28.77 | 1,051,326 | +0.71(+2.54%) |
Jan 05, 2018 | 27.69 | 28.10 | 27.58 | 28.06 | 416,934 | +0.36(+1.30%) |
Jan 04, 2018 | 27.81 | 28.02 | 27.56 | 27.70 | 479,767 | +0.05(+0.20%) |
Jan 03, 2018 | 28.08 | 28.20 | 27.46 | 27.65 | 1,007,885 | -0.43(-1.54%) |
Jan 02, 2018 | 28.16 | 28.34 | 27.98 | 28.08 | 559,778 | -0.04(-0.13%) |
Dec 29, 2017 | 28.11 | 28.11 | 28.11 | 0 | -0.22(-0.76%) | |
Dec 28, 2017 | 28.39 | 28.50 | 28.16 | 28.33 | 277,070 | +0.05(+0.19%) |
Dec 27, 2017 | 27.84 | 28.34 | 27.70 | 28.28 | 401,109 | +0.49(+1.75%) |
Dec 26, 2017 | 28.94 | 29.05 | 27.75 | 27.79 | 599,029 | -1.23(-4.22%) |
Dec 22, 2017 | 29.25 | 29.33 | 28.92 | 29.02 | 514,386 | -0.13(-0.43%) |
Dec 21, 2017 | 29.04 | 29.27 | 28.78 | 29.14 | 685,034 | +0.17(+0.59%) |
Dec 20, 2017 | 28.59 | 29.11 | 28.57 | 28.97 | 692,504 | +0.49(+1.71%) |
Dec 19, 2017 | 28.42 | 28.71 | 28.11 | 28.48 | 763,846 | -0.07(-0.25%) |
Dec 18, 2017 | 28.75 | 29.02 | 28.39 | 28.56 | 662,833 | +0.00(+0.00%) |
Dec 15, 2017 | 28.29 | 28.79 | 28.10 | 28.56 | 2,260,054 | +0.37(+1.31%) |
Dec 14, 2017 | 28.01 | 28.42 | 28.01 | 28.19 | 728,479 | +0.24(+0.87%) |
Dec 13, 2017 | 27.62 | 28.20 | 27.47 | 27.94 | 655,776 | +0.33(+1.21%) |
Dec 12, 2017 | 26.99 | 27.90 | 26.99 | 27.61 | 801,373 | +0.67(+2.47%) |
Dec 11, 2017 | 27.40 | 27.65 | 26.88 | 26.94 | 889,499 | -0.41(-1.52%) |
Dec 08, 2017 | 27.86 | 27.95 | 27.29 | 27.36 | 663,553 | +0.00(+0.00%) |
Dec 07, 2017 | 27.43 | 28.20 | 27.37 | 637,633 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.05 | 27.66 | 27.05 | 27.56 | 1,377,013 | +0.54(+2.00%) |
Dec 05, 2017 | 27.34 | 28.05 | 26.94 | 27.02 | 864,572 | -0.27(-0.99%) |
Dec 04, 2017 | 28.48 | 28.54 | 27.19 | 27.29 | 692,109 | -0.81(-2.89%) |