Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 27.02 | 27.06 | 26.88 | 27.04 | 398,423 | -0.09(-0.32%) |
Nov 29, 2018 | 27.15 | 27.27 | 27.02 | 27.13 | 230,226 | -0.20(-0.73%) |
Nov 28, 2018 | 26.79 | 27.37 | 26.68 | 27.33 | 271,061 | +0.67(+2.50%) |
Nov 27, 2018 | 26.46 | 26.70 | 26.44 | 26.66 | 129,634 | +0.09(+0.33%) |
Nov 26, 2018 | 26.50 | 26.63 | 26.44 | 26.57 | 133,314 | +0.43(+1.66%) |
Nov 23, 2018 | 26.20 | 26.29 | 26.14 | 26.14 | 49,759 | -0.32(-1.21%) |
Nov 21, 2018 | 26.46 | 26.46 | 26.46 | 0 | +0.45(+1.73%) | |
Nov 20, 2018 | 26.16 | 26.30 | 25.96 | 26.01 | 245,761 | -0.60(-2.25%) |
Nov 19, 2018 | 26.76 | 26.77 | 26.50 | 26.61 | 236,765 | -0.32(-1.19%) |
Nov 16, 2018 | 26.71 | 27.01 | 26.63 | 26.93 | 137,964 | +0.10(+0.35%) |
Nov 15, 2018 | 26.44 | 27.01 | 26.42 | 26.83 | 279,138 | +0.51(+1.94%) |
Nov 14, 2018 | 26.47 | 26.48 | 26.09 | 26.32 | 156,825 | +0.13(+0.50%) |
Nov 13, 2018 | 26.16 | 26.42 | 26.09 | 26.19 | 460,261 | +0.29(+1.10%) |
Nov 12, 2018 | 26.22 | 26.22 | 25.87 | 25.91 | 402,072 | -0.41(-1.55%) |
Nov 09, 2018 | 26.39 | 26.39 | 26.10 | 26.31 | 225,592 | -0.43(-1.62%) |
Nov 08, 2018 | 27.09 | 27.16 | 26.67 | 26.75 | 195,566 | -0.66(-2.40%) |
Nov 07, 2018 | 27.22 | 27.41 | 27.09 | 27.41 | 141,641 | +0.44(+1.64%) |
Nov 06, 2018 | 26.89 | 26.97 | 26.78 | 26.96 | 53,514 | -0.03(-0.13%) |
Nov 05, 2018 | 26.89 | 27.00 | 26.81 | 27.00 | 110,409 | +0.10(+0.39%) |
Nov 02, 2018 | 27.02 | 27.24 | 26.57 | 26.89 | 188,994 | +0.20(+0.75%) |
Nov 01, 2018 | 26.23 | 26.70 | 26.14 | 26.70 | 92,213 | +0.76(+2.94%) |
Oct 31, 2018 | 25.83 | 26.01 | 25.75 | 25.93 | 561,565 | +0.36(+1.39%) |
Oct 30, 2018 | 25.22 | 25.58 | 25.22 | 25.58 | 158,969 | +0.51(+2.04%) |
Oct 29, 2018 | 25.82 | 25.86 | 24.82 | 25.07 | 571,554 | -0.55(-2.13%) |
Oct 26, 2018 | 25.53 | 25.86 | 25.37 | 25.61 | 144,199 | -0.32(-1.24%) |
Oct 25, 2018 | 25.74 | 26.12 | 25.73 | 25.93 | 185,322 | +0.37(+1.46%) |
Oct 24, 2018 | 26.27 | 26.27 | 25.55 | 25.56 | 336,469 | -0.79(-2.99%) |
Oct 23, 2018 | 25.99 | 26.46 | 25.86 | 26.35 | 149,939 | -0.23(-0.88%) |
Oct 22, 2018 | 26.82 | 26.83 | 26.55 | 26.58 | 100,385 | +0.21(+0.79%) |
Oct 19, 2018 | 26.50 | 26.61 | 26.29 | 26.37 | 90,052 | +0.28(+1.06%) |
Oct 18, 2018 | 26.58 | 26.58 | 26.03 | 26.10 | 198,210 | -0.68(-2.52%) |
Oct 17, 2018 | 26.83 | 26.88 | 26.63 | 26.77 | 131,917 | -0.26(-0.96%) |
Oct 16, 2018 | 26.71 | 27.07 | 26.71 | 27.03 | 164,463 | +0.57(+2.16%) |
Oct 15, 2018 | 26.51 | 26.61 | 26.42 | 26.46 | 72,795 | -0.31(-1.16%) |
Oct 12, 2018 | 26.62 | 26.80 | 26.36 | 26.77 | 783,107 | +0.84(+3.24%) |
Oct 11, 2018 | 26.14 | 26.36 | 25.71 | 25.93 | 745,529 | -0.37(-1.42%) |
Oct 10, 2018 | 26.94 | 26.94 | 26.26 | 26.31 | 334,898 | -0.77(-2.85%) |
Oct 09, 2018 | 27.05 | 27.18 | 26.87 | 27.08 | 158,810 | -0.12(-0.45%) |
Oct 08, 2018 | 26.95 | 27.21 | 26.89 | 27.20 | 423,788 | +0.09(+0.32%) |
Oct 05, 2018 | 27.24 | 27.24 | 26.89 | 27.11 | 85,087 | -0.15(-0.54%) |
Oct 04, 2018 | 27.55 | 27.55 | 27.10 | 27.26 | 126,162 | -0.62(-2.21%) |
Oct 03, 2018 | 28.21 | 28.22 | 27.79 | 27.87 | 211,323 | -0.16(-0.59%) |
Oct 02, 2018 | 28.06 | 28.16 | 27.97 | 28.04 | 62,238 | -0.36(-1.28%) |
Oct 01, 2018 | 28.50 | 28.50 | 28.33 | 28.40 | 133,333 | +0.04(+0.15%) |
Sep 28, 2018 | 28.18 | 28.46 | 28.15 | 28.36 | 928,576 | -0.01(-0.03%) |
Sep 27, 2018 | 28.26 | 28.47 | 28.26 | 28.37 | 72,620 | +0.18(+0.65%) |
Sep 26, 2018 | 28.12 | 28.45 | 28.12 | 28.18 | 156,821 | +0.08(+0.28%) |
Sep 25, 2018 | 28.00 | 28.15 | 27.98 | 28.11 | 93,438 | +0.14(+0.50%) |
Sep 24, 2018 | 27.99 | 28.02 | 27.91 | 27.97 | 76,483 | -0.27(-0.94%) |
Sep 21, 2018 | 28.20 | 28.32 | 28.16 | 28.23 | 73,808 | +0.08(+0.27%) |
Sep 20, 2018 | 28.09 | 28.17 | 27.96 | 28.16 | 75,075 | +0.32(+1.14%) |
Sep 19, 2018 | 27.68 | 27.87 | 27.68 | 27.84 | 102,212 | +0.31(+1.12%) |
Sep 18, 2018 | 27.41 | 27.58 | 27.41 | 27.53 | 95,016 | +0.22(+0.82%) |
Sep 17, 2018 | 27.29 | 27.50 | 27.28 | 27.31 | 195,424 | -0.24(-0.87%) |
Sep 14, 2018 | 27.63 | 27.68 | 27.46 | 27.55 | 98,721 | +0.06(+0.22%) |
Sep 13, 2018 | 27.46 | 27.62 | 27.38 | 27.49 | 104,095 | +0.34(+1.23%) |
Sep 12, 2018 | 26.93 | 27.30 | 26.91 | 27.15 | 534,824 | +0.11(+0.41%) |
Sep 11, 2018 | 26.88 | 27.31 | 26.68 | 27.04 | 202,738 | +0.03(+0.10%) |
Sep 10, 2018 | 27.23 | 27.32 | 26.97 | 27.02 | 164,775 | -0.25(-0.91%) |
Sep 07, 2018 | 27.23 | 27.44 | 27.16 | 27.26 | 156,231 | -0.08(-0.28%) |
Sep 06, 2018 | 27.38 | 27.44 | 27.19 | 27.34 | 165,757 | -0.03(-0.13%) |
Sep 05, 2018 | 27.40 | 27.49 | 27.27 | 27.38 | 99,657 | -0.29(-1.06%) |
Sep 04, 2018 | 27.75 | 27.79 | 27.62 | 27.67 | 126,285 | -0.57(-2.01%) |
Aug 31, 2018 | 28.23 | 28.23 | 28.23 | 0 | +0.21(+0.77%) | |
Aug 30, 2018 | 28.32 | 28.32 | 27.99 | 28.02 | 206,873 | -0.70(-2.45%) |
Aug 29, 2018 | 28.51 | 28.76 | 28.44 | 28.72 | 184,699 | +0.17(+0.60%) |
Aug 28, 2018 | 28.73 | 28.73 | 28.53 | 28.55 | 73,056 | -0.09(-0.33%) |
Aug 27, 2018 | 28.54 | 28.78 | 28.54 | 28.65 | 416,843 | +0.37(+1.31%) |
Aug 24, 2018 | 28.19 | 28.30 | 28.15 | 28.28 | 207,221 | +0.43(+1.54%) |
Aug 23, 2018 | 28.12 | 28.23 | 27.83 | 27.85 | 88,718 | -0.33(-1.16%) |
Aug 22, 2018 | 28.01 | 28.23 | 28.01 | 28.17 | 103,198 | +0.15(+0.52%) |
Aug 21, 2018 | 27.98 | 28.16 | 27.98 | 28.03 | 98,661 | +0.30(+1.08%) |
Aug 20, 2018 | 27.68 | 27.74 | 27.58 | 27.73 | 150,735 | +0.02(+0.08%) |
Aug 17, 2018 | 27.33 | 27.73 | 27.26 | 27.71 | 137,837 | +0.27(+0.99%) |
Aug 16, 2018 | 27.45 | 27.62 | 27.40 | 27.44 | 174,477 | +0.26(+0.95%) |
Aug 15, 2018 | 27.17 | 27.26 | 26.91 | 27.18 | 470,861 | -0.76(-2.71%) |
Aug 14, 2018 | 27.83 | 27.97 | 27.81 | 27.93 | 258,432 | +0.14(+0.49%) |
Aug 13, 2018 | 27.93 | 28.00 | 27.68 | 27.80 | 126,655 | -0.38(-1.34%) |
Aug 10, 2018 | 28.23 | 28.23 | 28.05 | 28.17 | 120,840 | -0.53(-1.85%) |
Aug 09, 2018 | 28.78 | 28.86 | 28.71 | 28.71 | 162,780 | -0.10(-0.34%) |
Aug 08, 2018 | 28.77 | 28.83 | 28.69 | 28.80 | 75,089 | -0.04(-0.14%) |
Aug 07, 2018 | 28.87 | 29.02 | 28.83 | 28.84 | 119,209 | +0.22(+0.78%) |
Aug 06, 2018 | 28.58 | 28.70 | 28.55 | 28.62 | 155,091 | -0.16(-0.57%) |
Aug 03, 2018 | 28.66 | 28.84 | 28.66 | 28.78 | 121,539 | +0.15(+0.51%) |
Aug 02, 2018 | 28.40 | 28.66 | 28.33 | 28.64 | 122,237 | -0.31(-1.07%) |
Aug 01, 2018 | 28.90 | 29.11 | 28.90 | 28.95 | 86,218 | -0.21(-0.71%) |
Jul 31, 2018 | 28.98 | 29.22 | 28.97 | 29.15 | 138,277 | +0.15(+0.53%) |
Jul 30, 2018 | 29.09 | 29.12 | 28.91 | 29.00 | 99,914 | -0.09(-0.32%) |
Jul 27, 2018 | 29.12 | 29.23 | 28.96 | 29.09 | 115,601 | +0.08(+0.27%) |
Jul 26, 2018 | 29.08 | 29.15 | 28.98 | 29.02 | 117,493 | -0.33(-1.11%) |
Jul 25, 2018 | 29.06 | 29.34 | 28.99 | 29.34 | 129,691 | +0.45(+1.54%) |
Jul 24, 2018 | 28.96 | 29.07 | 28.86 | 28.90 | 211,140 | +0.32(+1.11%) |
Jul 23, 2018 | 28.60 | 28.60 | 28.48 | 28.58 | 188,683 | -0.21(-0.72%) |
Jul 20, 2018 | 28.60 | 28.79 | 28.60 | 28.78 | 144,594 | +0.46(+1.62%) |
Jul 19, 2018 | 28.28 | 28.46 | 28.19 | 28.32 | 120,551 | -0.44(-1.54%) |
Jul 18, 2018 | 28.64 | 28.78 | 28.53 | 28.77 | 226,168 | -0.02(-0.06%) |
Jul 17, 2018 | 28.50 | 28.84 | 28.50 | 28.78 | 165,549 | +0.15(+0.54%) |
Jul 16, 2018 | 28.66 | 28.74 | 28.58 | 28.63 | 131,118 | -0.20(-0.69%) |
Jul 13, 2018 | 28.70 | 28.84 | 28.62 | 28.83 | 136,478 | +0.06(+0.21%) |
Jul 12, 2018 | 28.71 | 28.84 | 28.67 | 28.77 | 53,560 | +0.36(+1.27%) |
Jul 11, 2018 | 28.56 | 28.59 | 28.28 | 28.41 | 127,245 | -0.51(-1.75%) |
Jul 10, 2018 | 28.86 | 28.91 | 28.70 | 28.91 | 162,443 | -0.05(-0.18%) |
Jul 09, 2018 | 28.80 | 28.97 | 28.74 | 28.96 | 77,143 | +0.43(+1.51%) |
Jul 06, 2018 | 28.20 | 28.60 | 28.20 | 28.54 | 115,428 | +0.40(+1.44%) |
Jul 05, 2018 | 28.20 | 28.24 | 28.03 | 28.13 | 121,445 | -0.05(-0.17%) |
Jul 03, 2018 | 28.18 | 28.18 | 28.18 | 0 | -0.01(-0.04%) | |
Jul 02, 2018 | 28.06 | 28.20 | 27.99 | 28.19 | 237,121 | -0.31(-1.09%) |
Jun 29, 2018 | 28.42 | 28.57 | 28.42 | 28.50 | 115,970 | +0.42(+1.50%) |
Jun 28, 2018 | 27.88 | 28.09 | 27.81 | 28.08 | 162,665 | +0.15(+0.55%) |
Jun 27, 2018 | 28.39 | 28.41 | 27.85 | 27.93 | 320,670 | -0.55(-1.93%) |
Jun 26, 2018 | 28.60 | 28.67 | 28.46 | 28.48 | 204,953 | -0.15(-0.51%) |
Jun 25, 2018 | 28.75 | 28.75 | 28.36 | 28.62 | 131,369 | -0.36(-1.24%) |
Jun 22, 2018 | 29.09 | 29.12 | 28.89 | 28.98 | 65,629 | +0.30(+1.04%) |
Jun 21, 2018 | 28.92 | 28.92 | 28.67 | 28.68 | 90,713 | -0.36(-1.24%) |
Jun 20, 2018 | 29.22 | 29.29 | 29.03 | 29.04 | 120,769 | +0.08(+0.27%) |
Jun 19, 2018 | 28.82 | 29.02 | 28.68 | 28.96 | 274,606 | -0.31(-1.06%) |
Jun 18, 2018 | 29.21 | 29.30 | 29.07 | 29.28 | 182,479 | -0.47(-1.57%) |
Jun 15, 2018 | 29.74 | 29.28 | 29.74 | 619,631 | +0.01(+0.03%) | |
Jun 14, 2018 | 30.02 | 30.07 | 29.73 | 29.73 | 107,027 | -0.16(-0.54%) |
Jun 13, 2018 | 30.20 | 30.25 | 29.82 | 29.90 | 170,004 | -0.22(-0.74%) |
Jun 12, 2018 | 30.22 | 30.27 | 30.04 | 30.12 | 395,748 | -0.03(-0.11%) |
Jun 11, 2018 | 30.26 | 30.30 | 30.14 | 30.15 | 73,967 | -0.13(-0.42%) |
Jun 08, 2018 | 30.09 | 30.32 | 29.95 | 30.28 | 118,085 | +0.06(+0.20%) |
Jun 07, 2018 | 30.54 | 30.54 | 30.04 | 30.22 | 59,895 | -0.37(-1.20%) |
Jun 06, 2018 | 30.60 | 30.36 | 30.59 | 54,023 | +0.39(+1.30%) | |
Jun 05, 2018 | 30.31 | 30.33 | 30.16 | 30.19 | 264,905 | -0.18(-0.59%) |
Jun 04, 2018 | 30.30 | 30.47 | 30.30 | 30.37 | 144,589 | +0.26(+0.87%) |
Jun 01, 2018 | 30.02 | 30.15 | 29.97 | 30.11 | 187,804 | +0.34(+1.13%) |
May 31, 2018 | 29.70 | 29.84 | 29.61 | 29.78 | 138,979 | +0.06(+0.20%) |
May 30, 2018 | 29.58 | 29.74 | 29.41 | 29.72 | 908,040 | +0.06(+0.20%) |
May 29, 2018 | 29.84 | 29.97 | 29.49 | 29.66 | 1,732,794 | -0.52(-1.73%) |
May 25, 2018 | 30.18 | 30.18 | 30.18 | 0 | +0.09(+0.28%) | |
May 24, 2018 | 30.18 | 30.18 | 29.84 | 30.09 | 87,911 | -0.24(-0.79%) |
May 23, 2018 | 30.04 | 30.33 | 29.97 | 30.33 | 143,161 | +0.02(+0.06%) |
May 22, 2018 | 30.37 | 30.48 | 30.31 | 30.31 | 125,895 | +0.12(+0.40%) |
May 21, 2018 | 30.28 | 30.32 | 30.10 | 30.19 | 88,759 | +0.13(+0.43%) |
May 18, 2018 | 30.04 | 30.17 | 29.96 | 30.07 | 95,288 | -0.24(-0.79%) |
May 17, 2018 | 30.39 | 30.45 | 30.21 | 30.31 | 248,224 | -0.41(-1.34%) |
May 16, 2018 | 30.55 | 30.76 | 30.55 | 30.72 | 105,398 | +0.43(+1.41%) |
May 15, 2018 | 30.37 | 30.37 | 30.16 | 30.29 | 667,246 | -0.61(-1.96%) |
May 14, 2018 | 30.96 | 31.06 | 30.86 | 30.90 | 178,667 | +0.04(+0.14%) |
May 11, 2018 | 30.96 | 31.01 | 30.76 | 30.85 | 123,575 | +0.00(+0.00%) |
May 10, 2018 | 30.64 | 30.94 | 30.49 | 30.85 | 114,892 | +0.56(+1.83%) |
May 09, 2018 | 30.37 | 30.40 | 30.19 | 30.30 | 162,545 | -0.03(-0.08%) |
May 08, 2018 | 30.23 | 30.37 | 30.08 | 30.32 | 80,407 | +0.18(+0.60%) |
May 07, 2018 | 30.11 | 30.33 | 30.11 | 30.14 | 229,279 | -0.15(-0.48%) |
May 04, 2018 | 29.88 | 30.41 | 29.86 | 30.29 | 77,562 | +0.14(+0.45%) |
May 03, 2018 | 30.21 | 30.24 | 29.78 | 30.15 | 173,009 | -0.09(-0.31%) |
May 02, 2018 | 30.53 | 30.53 | 30.24 | 30.25 | 107,844 | -0.24(-0.78%) |
May 01, 2018 | 30.43 | 30.51 | 30.08 | 30.49 | 124,691 | -0.13(-0.42%) |
Apr 30, 2018 | 30.84 | 30.88 | 30.61 | 30.61 | 218,441 | -0.16(-0.53%) |
Apr 27, 2018 | 30.71 | 30.81 | 30.62 | 30.78 | 143,602 | +0.19(+0.61%) |
Apr 26, 2018 | 30.39 | 30.64 | 30.38 | 30.59 | 84,811 | +0.34(+1.13%) |
Apr 25, 2018 | 30.21 | 30.33 | 30.08 | 30.25 | 98,706 | -0.15(-0.51%) |
Apr 24, 2018 | 30.76 | 30.84 | 30.31 | 30.40 | 147,077 | -0.16(-0.53%) |
Apr 23, 2018 | 30.72 | 30.79 | 30.51 | 30.56 | 167,290 | -0.21(-0.69%) |
Apr 20, 2018 | 30.98 | 31.01 | 30.71 | 30.78 | 121,273 | -0.36(-1.15%) |
Apr 19, 2018 | 31.31 | 31.38 | 31.03 | 31.13 | 109,430 | -0.15(-0.46%) |
Apr 18, 2018 | 31.07 | 31.33 | 31.07 | 31.28 | 173,968 | +0.26(+0.85%) |
Apr 17, 2018 | 30.83 | 31.07 | 30.80 | 31.02 | 96,867 | +0.09(+0.30%) |
Apr 16, 2018 | 30.87 | 30.98 | 30.79 | 30.92 | 72,900 | -0.03(-0.08%) |
Apr 13, 2018 | 31.21 | 31.25 | 30.86 | 30.95 | 57,130 | -0.27(-0.88%) |
Apr 12, 2018 | 31.17 | 31.31 | 31.12 | 31.22 | 89,564 | +0.05(+0.16%) |
Apr 11, 2018 | 30.98 | 31.28 | 30.98 | 31.17 | 66,682 | -0.03(-0.11%) |
Apr 10, 2018 | 31.01 | 31.26 | 30.96 | 31.20 | 106,759 | +0.61(+1.98%) |
Apr 09, 2018 | 30.80 | 30.96 | 30.60 | 30.60 | 70,540 | -0.03(-0.11%) |
Apr 06, 2018 | 30.91 | 31.11 | 30.48 | 30.63 | 153,920 | -0.59(-1.89%) |
Apr 05, 2018 | 31.30 | 31.37 | 31.09 | 31.22 | 50,445 | +0.06(+0.19%) |
Apr 04, 2018 | 30.35 | 31.16 | 30.25 | 31.16 | 163,602 | +0.00(+0.00%) |
Apr 03, 2018 | 31.12 | 31.19 | 30.87 | 31.16 | 221,271 | +0.33(+1.08%) |
Apr 02, 2018 | 31.20 | 31.27 | 30.55 | 30.83 | 167,738 | -0.45(-1.45%) |
Mar 29, 2018 | 31.28 | 31.28 | 31.28 | 0 | +0.50(+1.64%) | |
Mar 28, 2018 | 30.82 | 30.93 | 30.56 | 30.78 | 57,719 | -0.04(-0.14%) |
Mar 27, 2018 | 31.42 | 31.48 | 30.76 | 30.82 | 88,873 | -0.61(-1.93%) |
Mar 26, 2018 | 31.25 | 31.48 | 30.94 | 31.43 | 138,311 | +0.86(+2.82%) |
Mar 23, 2018 | 31.07 | 31.16 | 30.45 | 30.56 | 116,316 | -0.46(-1.50%) |
Mar 22, 2018 | 31.34 | 31.46 | 30.97 | 31.03 | 92,650 | -0.96(-3.01%) |
Mar 21, 2018 | 31.82 | 32.13 | 31.76 | 31.99 | 116,341 | +0.12(+0.37%) |
Mar 20, 2018 | 31.76 | 31.94 | 31.76 | 31.87 | 55,067 | +0.34(+1.08%) |
Mar 19, 2018 | 31.68 | 31.71 | 31.31 | 31.53 | 121,300 | -0.35(-1.10%) |
Mar 16, 2018 | 31.79 | 31.92 | 31.79 | 31.88 | 99,118 | -0.03(-0.08%) |
Mar 15, 2018 | 32.04 | 32.09 | 31.78 | 31.91 | 115,559 | -0.03(-0.11%) |
Mar 14, 2018 | 32.15 | 32.21 | 31.88 | 31.94 | 129,795 | +0.03(+0.11%) |
Mar 13, 2018 | 32.40 | 32.40 | 31.81 | 31.91 | 122,796 | -0.33(-1.03%) |
Mar 12, 2018 | 32.20 | 32.26 | 32.08 | 32.24 | 135,044 | +0.11(+0.35%) |
Mar 09, 2018 | 31.75 | 32.13 | 31.75 | 32.13 | 79,848 | +0.63(+2.01%) |
Mar 08, 2018 | 31.56 | 31.56 | 31.36 | 31.50 | 129,095 | +0.00(+0.00%) |
Mar 07, 2018 | 31.52 | 31.15 | 31.50 | 248,127 | +0.03(+0.08%) | |
Mar 06, 2018 | 31.60 | 31.60 | 31.36 | 31.47 | 238,616 | +0.26(+0.85%) |
Mar 05, 2018 | 30.86 | 31.23 | 30.79 | 31.21 | 58,510 | +0.04(+0.14%) |
Mar 02, 2018 | 30.68 | 31.20 | 30.43 | 31.16 | 101,732 | +0.15(+0.50%) |
Mar 01, 2018 | 31.28 | 31.47 | 30.74 | 31.01 | 108,999 | -0.06(-0.19%) |
Feb 28, 2018 | 31.50 | 31.50 | 31.07 | 31.07 | 135,658 | -0.33(-1.06%) |
Feb 27, 2018 | 32.00 | 32.00 | 31.40 | 31.40 | 191,257 | -0.92(-2.85%) |
Feb 26, 2018 | 32.22 | 32.36 | 31.99 | 32.32 | 68,609 | +0.26(+0.80%) |
Feb 23, 2018 | 31.89 | 32.11 | 31.78 | 32.07 | 161,992 | +0.50(+1.57%) |
Feb 22, 2018 | 31.58 | 31.78 | 31.49 | 31.57 | 361,362 | +0.09(+0.27%) |
Feb 21, 2018 | 31.74 | 32.09 | 31.47 | 31.49 | 163,678 | +0.05(+0.16%) |
Feb 20, 2018 | 31.31 | 31.56 | 31.31 | 31.44 | 117,746 | -0.46(-1.44%) |
Feb 16, 2018 | 31.90 | 31.90 | 31.90 | 0 | -0.02(-0.05%) | |
Feb 15, 2018 | 31.88 | 32.08 | 31.78 | 31.91 | 135,682 | +0.55(+1.77%) |
Feb 14, 2018 | 30.62 | 31.47 | 30.62 | 31.36 | 126,950 | +0.71(+2.31%) |
Feb 13, 2018 | 30.47 | 30.75 | 30.47 | 30.65 | 159,769 | +0.25(+0.81%) |
Feb 12, 2018 | 30.28 | 30.63 | 30.16 | 30.40 | 207,728 | +0.44(+1.48%) |
Feb 09, 2018 | 29.99 | 30.19 | 29.15 | 29.96 | 606,343 | +0.44(+1.50%) |
Feb 08, 2018 | 30.82 | 30.87 | 29.52 | 29.52 | 471,398 | -1.12(-3.65%) |
Feb 07, 2018 | 31.02 | 31.32 | 30.63 | 30.63 | 186,494 | -0.92(-2.92%) |
Feb 06, 2018 | 30.48 | 31.74 | 30.37 | 31.56 | 365,090 | +0.55(+1.76%) |
Feb 05, 2018 | 31.74 | 31.79 | 30.74 | 31.01 | 242,675 | -0.80(-2.52%) |
Feb 02, 2018 | 32.26 | 32.32 | 31.78 | 31.81 | 210,638 | -0.73(-2.26%) |
Feb 01, 2018 | 32.63 | 32.79 | 32.51 | 32.55 | 235,434 | -0.41(-1.24%) |
Jan 31, 2018 | 33.15 | 33.18 | 32.72 | 32.96 | 198,958 | +0.28(+0.86%) |
Jan 30, 2018 | 32.84 | 32.85 | 32.78 | 32.67 | 351,192 | -0.50(-1.52%) |
Jan 29, 2018 | 33.30 | 33.35 | 33.16 | 33.18 | 239,394 | -0.49(-1.45%) |
Jan 26, 2018 | 33.46 | 33.66 | 33.41 | 33.66 | 173,389 | +0.46(+1.39%) |
Jan 25, 2018 | 33.29 | 33.48 | 33.16 | 33.20 | 263,832 | -0.07(-0.21%) |
Jan 24, 2018 | 33.20 | 33.35 | 33.08 | 33.27 | 149,045 | +0.29(+0.89%) |
Jan 23, 2018 | 32.86 | 32.99 | 32.80 | 32.98 | 231,613 | +0.15(+0.47%) |
Jan 22, 2018 | 32.67 | 32.83 | 32.62 | 32.83 | 144,484 | +0.20(+0.63%) |
Jan 19, 2018 | 32.56 | 32.66 | 32.47 | 32.62 | 148,996 | +0.24(+0.74%) |
Jan 18, 2018 | 32.38 | 32.47 | 32.28 | 32.38 | 131,793 | +0.03(+0.11%) |
Jan 17, 2018 | 32.18 | 32.44 | 32.13 | 32.35 | 198,900 | +0.43(+1.34%) |
Jan 16, 2018 | 32.20 | 32.26 | 31.88 | 31.92 | 234,464 | -0.14(-0.43%) |
Jan 12, 2018 | 32.06 | 32.06 | 32.06 | 0 | +0.34(+1.08%) | |
Jan 11, 2018 | 31.54 | 31.72 | 31.54 | 31.72 | 127,926 | +0.20(+0.65%) |
Jan 10, 2018 | 31.53 | 31.57 | 31.42 | 31.51 | 96,715 | -0.16(-0.51%) |
Jan 09, 2018 | 31.73 | 31.82 | 31.59 | 31.68 | 118,355 | -0.08(-0.24%) |
Jan 08, 2018 | 31.69 | 31.79 | 31.66 | 31.75 | 218,395 | +0.03(+0.11%) |
Jan 05, 2018 | 31.52 | 31.74 | 31.50 | 31.72 | 391,836 | +0.31(+0.98%) |
Jan 04, 2018 | 31.42 | 31.52 | 31.37 | 31.41 | 322,264 | +0.03(+0.11%) |
Jan 03, 2018 | 31.25 | 31.40 | 31.23 | 31.38 | 403,252 | +0.31(+0.99%) |
Jan 02, 2018 | 31.01 | 31.15 | 30.89 | 31.07 | 157,470 | +0.50(+1.65%) |
Dec 29, 2017 | 30.57 | 30.57 | 30.57 | 0 | +0.17(+0.56%) | |
Dec 28, 2017 | 30.43 | 30.50 | 30.32 | 30.39 | 139,601 | +0.23(+0.76%) |
Dec 27, 2017 | 30.13 | 30.22 | 30.07 | 30.16 | 163,561 | +0.11(+0.37%) |
Dec 26, 2017 | 30.06 | 30.12 | 29.99 | 30.05 | 89,976 | -0.03(-0.11%) |
Dec 22, 2017 | 29.99 | 30.13 | 29.99 | 30.09 | 123,503 | +0.16(+0.54%) |
Dec 21, 2017 | 29.82 | 30.01 | 29.82 | 29.93 | 67,211 | +0.14(+0.46%) |
Dec 20, 2017 | 29.78 | 29.92 | 29.75 | 29.79 | 73,420 | +0.08(+0.26%) |
Dec 19, 2017 | 29.85 | 29.85 | 29.65 | 29.71 | 72,129 | -0.09(-0.31%) |
Dec 18, 2017 | 29.77 | 29.91 | 29.71 | 29.81 | 82,842 | +0.29(+0.98%) |
Dec 15, 2017 | 29.50 | 29.53 | 29.34 | 29.52 | 73,821 | +0.10(+0.35%) |
Dec 14, 2017 | 29.46 | 29.58 | 29.38 | 29.41 | 77,610 | -0.12(-0.40%) |
Dec 13, 2017 | 29.41 | 29.63 | 29.41 | 29.53 | 74,483 | +0.29(+0.99%) |
Dec 12, 2017 | 29.14 | 29.28 | 29.06 | 29.25 | 50,819 | -0.21(-0.72%) |
Dec 11, 2017 | 29.41 | 29.48 | 29.34 | 29.46 | 76,375 | +0.22(+0.75%) |
Dec 08, 2017 | 29.19 | 29.27 | 29.12 | 29.24 | 53,622 | +0.32(+1.11%) |
Dec 07, 2017 | 28.78 | 29.01 | 28.75 | 28.91 | 61,432 | +0.07(+0.24%) |
Dec 06, 2017 | 28.78 | 28.90 | 28.70 | 28.85 | 162,251 | -0.32(-1.10%) |
Dec 05, 2017 | 29.23 | 29.42 | 29.16 | 29.17 | 101,269 | -0.07(-0.23%) |
Dec 04, 2017 | 29.43 | 29.43 | 29.22 | 29.24 | 80,854 | +0.05(+0.17%) |