Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 32.72 | 32.72 | 32.45 | 32.60 | 32,435 | -0.10(-0.31%) |
Nov 29, 2018 | 33.10 | 33.10 | 32.64 | 32.70 | 40,290 | -0.40(-1.22%) |
Nov 28, 2018 | 32.51 | 33.12 | 32.07 | 33.10 | 21,710 | +0.65(+2.00%) |
Nov 27, 2018 | 32.22 | 32.69 | 32.10 | 32.45 | 65,381 | +0.20(+0.64%) |
Nov 26, 2018 | 32.04 | 32.28 | 32.03 | 32.25 | 16,126 | +0.66(+2.08%) |
Nov 23, 2018 | 31.63 | 31.68 | 31.59 | 31.59 | 1,259 | -0.27(-0.84%) |
Nov 21, 2018 | 31.86 | 31.86 | 31.86 | 0 | +0.78(+2.51%) | |
Nov 20, 2018 | 31.18 | 31.66 | 30.92 | 31.08 | 29,829 | -0.91(-2.85%) |
Nov 19, 2018 | 32.39 | 32.50 | 31.81 | 31.99 | 90,457 | -0.53(-1.64%) |
Nov 16, 2018 | 32.93 | 32.93 | 31.95 | 32.52 | 28,446 | +0.10(+0.29%) |
Nov 15, 2018 | 32.10 | 32.70 | 31.82 | 32.43 | 44,396 | -0.09(-0.26%) |
Nov 14, 2018 | 32.87 | 33.11 | 32.16 | 32.51 | 36,739 | -0.15(-0.47%) |
Nov 13, 2018 | 32.85 | 32.98 | 32.60 | 32.67 | 23,517 | -0.10(-0.32%) |
Nov 12, 2018 | 33.31 | 33.31 | 32.75 | 32.77 | 44,929 | -0.33(-1.01%) |
Nov 09, 2018 | 33.29 | 33.29 | 32.87 | 33.11 | 67,704 | -0.36(-1.08%) |
Nov 08, 2018 | 33.34 | 33.61 | 33.29 | 33.47 | 53,447 | +0.02(+0.06%) |
Nov 07, 2018 | 33.30 | 33.47 | 32.87 | 33.45 | 73,795 | +0.15(+0.46%) |
Nov 06, 2018 | 32.97 | 33.70 | 32.91 | 33.30 | 35,828 | +0.46(+1.39%) |
Nov 05, 2018 | 32.50 | 33.20 | 32.35 | 32.84 | 43,947 | +0.22(+0.67%) |
Nov 02, 2018 | 33.59 | 33.59 | 32.23 | 32.62 | 117,564 | +0.08(+0.25%) |
Nov 01, 2018 | 32.05 | 32.54 | 31.88 | 32.54 | 24,364 | +0.74(+2.34%) |
Oct 31, 2018 | 32.46 | 32.46 | 31.76 | 31.80 | 31,994 | +0.00(+0.02%) |
Oct 30, 2018 | 31.44 | 32.09 | 31.33 | 31.79 | 49,157 | +0.89(+2.87%) |
Oct 29, 2018 | 30.89 | 31.54 | 30.58 | 30.90 | 24,068 | +0.30(+0.97%) |
Oct 26, 2018 | 30.61 | 30.90 | 30.24 | 30.61 | 13,750 | -0.53(-1.71%) |
Oct 25, 2018 | 30.59 | 31.34 | 30.59 | 31.14 | 26,144 | +0.63(+2.06%) |
Oct 24, 2018 | 31.82 | 31.82 | 30.51 | 30.51 | 30,394 | -1.19(-3.76%) |
Oct 23, 2018 | 31.29 | 31.81 | 30.90 | 31.70 | 53,774 | +0.08(+0.24%) |
Oct 22, 2018 | 31.59 | 31.77 | 31.51 | 31.63 | 88,043 | +0.06(+0.18%) |
Oct 19, 2018 | 32.14 | 32.28 | 31.57 | 31.57 | 10,706 | -0.32(-1.02%) |
Oct 18, 2018 | 32.19 | 32.25 | 31.73 | 31.90 | 81,786 | -0.30(-0.95%) |
Oct 17, 2018 | 32.54 | 32.54 | 32.02 | 32.20 | 218,569 | -0.31(-0.97%) |
Oct 16, 2018 | 32.10 | 32.51 | 32.10 | 32.51 | 14,930 | +0.45(+1.40%) |
Oct 15, 2018 | 31.85 | 32.35 | 31.85 | 32.07 | 3,540 | +0.05(+0.15%) |
Oct 12, 2018 | 32.31 | 32.31 | 31.65 | 32.02 | 40,622 | +0.36(+1.14%) |
Oct 11, 2018 | 32.32 | 32.48 | 31.66 | 31.66 | 11,768 | -0.42(-1.31%) |
Oct 10, 2018 | 32.59 | 32.67 | 31.99 | 32.08 | 29,663 | -0.67(-2.04%) |
Oct 09, 2018 | 32.82 | 32.92 | 32.69 | 32.74 | 33,656 | -0.08(-0.23%) |
Oct 08, 2018 | 32.68 | 32.83 | 32.68 | 32.82 | 2,952 | +0.07(+0.20%) |
Oct 05, 2018 | 32.87 | 33.02 | 32.56 | 32.75 | 7,662 | -0.21(-0.64%) |
Oct 04, 2018 | 33.44 | 33.44 | 32.80 | 32.96 | 29,497 | -0.45(-1.34%) |
Oct 03, 2018 | 33.23 | 33.56 | 33.19 | 33.41 | 130,801 | +0.21(+0.63%) |
Oct 02, 2018 | 33.59 | 33.59 | 33.18 | 33.20 | 4,185 | -0.24(-0.71%) |
Oct 01, 2018 | 34.05 | 34.05 | 33.44 | 33.44 | 12,902 | -0.22(-0.65%) |
Sep 28, 2018 | 33.45 | 33.77 | 33.45 | 33.66 | 47,865 | +0.03(+0.09%) |
Sep 27, 2018 | 33.71 | 33.71 | 33.44 | 33.63 | 2,052 | -0.10(-0.28%) |
Sep 26, 2018 | 33.56 | 33.87 | 33.56 | 33.72 | 2,013 | +0.23(+0.68%) |
Sep 25, 2018 | 33.62 | 33.62 | 33.44 | 33.50 | 4,927 | -0.13(-0.40%) |
Sep 24, 2018 | 33.98 | 33.98 | 33.63 | 33.63 | 10,927 | -0.39(-1.15%) |
Sep 21, 2018 | 33.92 | 34.22 | 33.92 | 34.02 | 8,607 | +0.12(+0.37%) |
Sep 20, 2018 | 33.86 | 33.92 | 33.76 | 33.90 | 21,454 | +0.08(+0.25%) |
Sep 19, 2018 | 33.86 | 33.92 | 33.79 | 33.81 | 2,512 | +0.13(+0.37%) |
Sep 18, 2018 | 33.51 | 33.71 | 33.41 | 33.69 | 5,083 | +0.25(+0.73%) |
Sep 17, 2018 | 33.68 | 33.68 | 33.44 | 33.44 | 13,380 | -0.33(-0.97%) |
Sep 14, 2018 | 33.98 | 33.98 | 33.42 | 33.77 | 3,996 | +0.12(+0.37%) |
Sep 13, 2018 | 33.76 | 33.79 | 33.53 | 33.64 | 32,113 | -0.10(-0.31%) |
Sep 12, 2018 | 33.46 | 33.76 | 33.46 | 33.75 | 15,494 | +0.19(+0.57%) |
Sep 11, 2018 | 33.61 | 33.67 | 33.33 | 33.56 | 19,320 | -0.07(-0.21%) |
Sep 10, 2018 | 33.42 | 33.76 | 33.42 | 33.63 | 5,033 | +0.26(+0.78%) |
Sep 07, 2018 | 33.55 | 33.55 | 33.31 | 33.37 | 12,514 | -0.06(-0.17%) |
Sep 06, 2018 | 33.61 | 33.70 | 33.41 | 33.42 | 33,601 | -0.19(-0.57%) |
Sep 05, 2018 | 33.54 | 33.64 | 33.42 | 33.61 | 18,969 | +0.02(+0.06%) |
Sep 04, 2018 | 33.77 | 33.77 | 33.36 | 33.60 | 18,402 | -0.35(-1.04%) |
Aug 31, 2018 | 33.95 | 33.95 | 33.95 | 0 | +0.26(+0.76%) | |
Aug 30, 2018 | 34.08 | 34.08 | 33.69 | 33.69 | 4,569 | -0.52(-1.53%) |
Aug 29, 2018 | 34.23 | 34.23 | 33.88 | 34.21 | 13,924 | -0.02(-0.06%) |
Aug 28, 2018 | 34.19 | 34.28 | 34.05 | 34.23 | 14,114 | +0.07(+0.20%) |
Aug 27, 2018 | 34.19 | 34.33 | 34.14 | 34.17 | 18,285 | +0.14(+0.42%) |
Aug 24, 2018 | 34.24 | 34.24 | 33.94 | 34.02 | 7,781 | -0.44(-1.27%) |
Aug 23, 2018 | 34.30 | 34.46 | 34.26 | 34.46 | 11,685 | +0.00(+0.00%) |
Aug 22, 2018 | 34.56 | 34.79 | 34.41 | 34.46 | 30,021 | -0.06(-0.17%) |
Aug 21, 2018 | 34.35 | 34.55 | 34.20 | 34.52 | 8,626 | +0.10(+0.28%) |
Aug 20, 2018 | 34.07 | 34.42 | 34.07 | 34.42 | 3,253 | +0.66(+1.94%) |
Aug 17, 2018 | 33.37 | 33.77 | 33.37 | 33.77 | 3,680 | +0.48(+1.43%) |
Aug 16, 2018 | 33.35 | 33.40 | 33.16 | 33.29 | 25,513 | +0.29(+0.89%) |
Aug 15, 2018 | 33.75 | 33.75 | 32.87 | 33.00 | 12,659 | -1.10(-3.23%) |
Aug 14, 2018 | 33.66 | 34.10 | 33.66 | 34.10 | 11,066 | +0.64(+1.90%) |
Aug 13, 2018 | 33.45 | 33.69 | 33.36 | 33.46 | 7,287 | -0.04(-0.11%) |
Aug 10, 2018 | 33.50 | 33.63 | 33.42 | 33.50 | 22,820 | -0.18(-0.54%) |
Aug 09, 2018 | 33.68 | 33.80 | 33.68 | 33.68 | 6,773 | -0.10(-0.31%) |
Aug 08, 2018 | 33.78 | 33.79 | 33.62 | 33.79 | 9,072 | +0.15(+0.45%) |
Aug 07, 2018 | 33.36 | 33.65 | 33.36 | 33.64 | 8,450 | +0.36(+1.09%) |
Aug 06, 2018 | 33.06 | 33.32 | 33.06 | 33.27 | 165,998 | +0.05(+0.14%) |
Aug 03, 2018 | 33.15 | 33.36 | 33.12 | 33.22 | 12,829 | +0.16(+0.49%) |
Aug 02, 2018 | 32.58 | 33.06 | 32.58 | 33.06 | 5,204 | +0.22(+0.68%) |
Aug 01, 2018 | 33.47 | 33.47 | 32.79 | 32.84 | 8,914 | -0.71(-2.11%) |
Jul 31, 2018 | 33.86 | 33.86 | 33.55 | 33.55 | 76,360 | -0.08(-0.24%) |
Jul 30, 2018 | 33.45 | 33.63 | 33.45 | 33.63 | 5,321 | +0.30(+0.90%) |
Jul 27, 2018 | 33.80 | 33.80 | 33.27 | 33.33 | 8,938 | -0.46(-1.35%) |
Jul 26, 2018 | 33.55 | 33.96 | 33.55 | 33.79 | 14,359 | +0.18(+0.54%) |
Jul 25, 2018 | 33.38 | 33.61 | 33.22 | 33.61 | 23,490 | +0.38(+1.14%) |
Jul 24, 2018 | 33.65 | 33.65 | 33.23 | 33.23 | 9,324 | -0.32(-0.96%) |
Jul 23, 2018 | 33.45 | 33.65 | 33.34 | 33.55 | 12,235 | +0.14(+0.42%) |
Jul 20, 2018 | 33.68 | 33.68 | 33.41 | 33.41 | 18,372 | -0.34(-1.01%) |
Jul 19, 2018 | 33.57 | 33.84 | 33.57 | 33.75 | 28,180 | +0.11(+0.34%) |
Jul 18, 2018 | 33.47 | 33.64 | 33.47 | 33.63 | 10,856 | +0.21(+0.63%) |
Jul 17, 2018 | 33.47 | 33.47 | 33.35 | 33.42 | 4,330 | +0.06(+0.18%) |
Jul 16, 2018 | 33.41 | 33.41 | 33.21 | 33.37 | 3,226 | +0.01(+0.02%) |
Jul 13, 2018 | 33.56 | 33.56 | 33.33 | 33.36 | 19,502 | -0.07(-0.20%) |
Jul 12, 2018 | 33.28 | 33.43 | 33.08 | 33.42 | 17,169 | +0.03(+0.09%) |
Jul 11, 2018 | 33.71 | 33.71 | 33.32 | 33.40 | 7,305 | -0.48(-1.41%) |
Jul 10, 2018 | 33.78 | 33.87 | 33.72 | 33.87 | 4,988 | +0.07(+0.20%) |
Jul 09, 2018 | 33.60 | 33.81 | 33.58 | 33.80 | 18,756 | +0.27(+0.79%) |
Jul 06, 2018 | 33.30 | 33.61 | 33.30 | 33.54 | 22,156 | +0.25(+0.74%) |
Jul 05, 2018 | 33.35 | 33.35 | 33.10 | 33.29 | 7,076 | +0.28(+0.84%) |
Jul 03, 2018 | 33.02 | 33.02 | 33.02 | 0 | -0.04(-0.12%) | |
Jul 02, 2018 | 32.89 | 33.06 | 32.62 | 33.06 | 11,307 | -0.11(-0.34%) |
Jun 29, 2018 | 33.53 | 33.55 | 33.15 | 33.17 | 25,963 | -0.19(-0.57%) |
Jun 28, 2018 | 33.19 | 33.48 | 32.95 | 33.36 | 37,602 | +0.19(+0.57%) |
Jun 27, 2018 | 33.63 | 33.82 | 33.13 | 33.17 | 3,920 | -0.33(-0.99%) |
Jun 26, 2018 | 33.38 | 33.61 | 33.36 | 33.50 | 4,716 | +0.08(+0.23%) |
Jun 25, 2018 | 33.57 | 33.61 | 33.26 | 33.42 | 11,543 | -0.43(-1.26%) |
Jun 22, 2018 | 34.36 | 34.41 | 33.85 | 33.85 | 30,795 | -0.48(-1.41%) |
Jun 21, 2018 | 34.36 | 34.56 | 34.27 | 34.34 | 16,013 | -0.02(-0.06%) |
Jun 20, 2018 | 34.34 | 34.37 | 34.17 | 34.36 | 4,902 | +0.13(+0.37%) |
Jun 19, 2018 | 34.03 | 34.23 | 33.76 | 34.23 | 18,066 | -0.02(-0.06%) |
Jun 18, 2018 | 34.07 | 34.36 | 34.04 | 34.25 | 10,079 | +0.07(+0.19%) |
Jun 15, 2018 | 34.31 | 33.96 | 34.19 | 39,339 | +0.01(+0.03%) | |
Jun 14, 2018 | 34.37 | 34.37 | 34.08 | 34.18 | 26,930 | -0.22(-0.64%) |
Jun 13, 2018 | 34.81 | 34.90 | 34.39 | 34.39 | 7,901 | -0.53(-1.51%) |
Jun 12, 2018 | 35.28 | 35.28 | 34.79 | 34.92 | 9,400 | -0.17(-0.49%) |
Jun 11, 2018 | 34.88 | 35.14 | 34.88 | 35.09 | 40,223 | +0.35(+1.00%) |
Jun 08, 2018 | 34.51 | 34.74 | 34.39 | 34.74 | 196,230 | +0.23(+0.66%) |
Jun 07, 2018 | 34.82 | 34.95 | 34.42 | 34.52 | 36,505 | -0.08(-0.23%) |
Jun 06, 2018 | 34.41 | 34.60 | 12,391 | +0.08(+0.23%) | ||
Jun 05, 2018 | 34.18 | 34.52 | 33.84 | 34.52 | 15,610 | +0.70(+2.06%) |
Jun 04, 2018 | 33.53 | 33.82 | 33.38 | 33.82 | 11,025 | +0.54(+1.62%) |
Jun 01, 2018 | 33.14 | 33.28 | 33.08 | 33.28 | 15,898 | +0.50(+1.52%) |
May 31, 2018 | 33.54 | 33.54 | 32.67 | 32.78 | 22,409 | -0.65(-1.94%) |
May 30, 2018 | 33.24 | 33.52 | 33.24 | 33.43 | 12,943 | +0.39(+1.19%) |
May 29, 2018 | 33.11 | 33.14 | 32.90 | 33.04 | 23,392 | -0.16(-0.48%) |
May 25, 2018 | 33.20 | 33.20 | 33.20 | 0 | +0.18(+0.55%) | |
May 24, 2018 | 32.87 | 33.07 | 32.65 | 33.02 | 4,509 | +0.29(+0.88%) |
May 23, 2018 | 32.32 | 32.73 | 32.32 | 32.73 | 5,290 | +0.25(+0.75%) |
May 22, 2018 | 32.63 | 32.75 | 32.43 | 32.48 | 66,798 | -0.15(-0.46%) |
May 21, 2018 | 32.65 | 32.68 | 32.58 | 32.63 | 10,945 | +0.38(+1.17%) |
May 18, 2018 | 32.57 | 32.57 | 32.25 | 32.25 | 8,682 | -0.31(-0.96%) |
May 17, 2018 | 32.75 | 32.87 | 32.45 | 32.57 | 14,445 | +0.04(+0.12%) |
May 16, 2018 | 32.23 | 32.62 | 32.19 | 32.53 | 21,745 | +0.70(+2.19%) |
May 15, 2018 | 31.51 | 31.84 | 31.51 | 31.83 | 27,735 | +0.25(+0.81%) |
May 14, 2018 | 31.42 | 31.64 | 31.42 | 31.58 | 11,188 | +0.24(+0.75%) |
May 11, 2018 | 31.25 | 31.34 | 31.12 | 31.34 | 4,999 | +0.22(+0.70%) |
May 10, 2018 | 30.86 | 31.23 | 30.85 | 31.12 | 14,094 | +0.03(+0.09%) |
May 09, 2018 | 30.86 | 31.13 | 30.79 | 31.09 | 5,825 | +0.41(+1.32%) |
May 08, 2018 | 30.81 | 30.87 | 30.64 | 30.69 | 36,351 | +0.02(+0.06%) |
May 07, 2018 | 31.03 | 31.03 | 30.59 | 30.67 | 11,292 | -0.46(-1.48%) |
May 04, 2018 | 30.81 | 31.16 | 30.79 | 31.13 | 4,698 | +0.25(+0.79%) |
May 03, 2018 | 31.06 | 31.06 | 30.72 | 30.89 | 39,490 | -0.23(-0.73%) |
May 02, 2018 | 31.23 | 31.33 | 31.11 | 31.11 | 6,491 | -0.35(-1.11%) |
May 01, 2018 | 31.62 | 31.66 | 31.15 | 31.46 | 53,602 | -0.41(-1.27%) |
Apr 30, 2018 | 32.71 | 32.71 | 31.87 | 31.87 | 31,835 | -0.63(-1.94%) |
Apr 27, 2018 | 32.39 | 32.55 | 32.31 | 32.50 | 27,621 | +0.22(+0.67%) |
Apr 26, 2018 | 31.99 | 32.40 | 31.89 | 32.28 | 4,479 | +0.37(+1.15%) |
Apr 25, 2018 | 31.67 | 32.00 | 31.67 | 31.92 | 11,766 | +0.39(+1.23%) |
Apr 24, 2018 | 31.91 | 32.07 | 31.48 | 31.53 | 53,298 | -0.16(-0.51%) |
Apr 23, 2018 | 31.67 | 31.90 | 31.59 | 31.69 | 10,750 | +0.05(+0.16%) |
Apr 20, 2018 | 31.84 | 31.85 | 31.59 | 31.64 | 2,833 | -0.16(-0.52%) |
Apr 19, 2018 | 32.16 | 32.16 | 31.60 | 31.80 | 6,576 | -0.46(-1.43%) |
Apr 18, 2018 | 32.14 | 32.50 | 32.14 | 32.26 | 16,130 | +0.08(+0.26%) |
Apr 17, 2018 | 32.25 | 32.36 | 32.14 | 32.18 | 61,748 | +0.13(+0.41%) |
Apr 16, 2018 | 31.88 | 32.09 | 31.88 | 32.05 | 4,393 | +0.38(+1.19%) |
Apr 13, 2018 | 31.86 | 31.91 | 31.67 | 31.67 | 5,227 | -0.33(-1.02%) |
Apr 12, 2018 | 31.96 | 32.18 | 31.93 | 32.00 | 8,723 | +0.19(+0.61%) |
Apr 11, 2018 | 31.89 | 32.09 | 31.76 | 31.80 | 7,769 | -0.15(-0.47%) |
Apr 10, 2018 | 31.78 | 32.01 | 31.72 | 31.95 | 11,157 | +0.59(+1.89%) |
Apr 09, 2018 | 31.67 | 31.68 | 31.35 | 31.36 | 19,922 | -0.16(-0.52%) |
Apr 06, 2018 | 31.92 | 32.04 | 31.28 | 31.52 | 3,862 | -0.76(-2.36%) |
Apr 05, 2018 | 32.25 | 32.31 | 32.06 | 32.28 | 51,109 | +0.12(+0.38%) |
Apr 04, 2018 | 31.18 | 32.20 | 31.18 | 32.16 | 16,416 | +0.69(+2.19%) |
Apr 03, 2018 | 31.29 | 31.47 | 31.11 | 31.47 | 62,522 | +0.39(+1.24%) |
Apr 02, 2018 | 31.88 | 31.88 | 30.78 | 31.09 | 13,886 | -0.82(-2.57%) |
Mar 29, 2018 | 31.91 | 31.91 | 31.91 | 0 | +0.49(+1.56%) | |
Mar 28, 2018 | 31.34 | 31.75 | 31.26 | 31.41 | 23,149 | +0.24(+0.75%) |
Mar 27, 2018 | 31.60 | 31.86 | 31.17 | 31.18 | 17,411 | -0.57(-1.78%) |
Mar 26, 2018 | 31.36 | 31.78 | 31.15 | 31.75 | 6,958 | +0.81(+2.62%) |
Mar 23, 2018 | 31.52 | 31.58 | 30.89 | 30.93 | 9,664 | -0.66(-2.09%) |
Mar 22, 2018 | 32.09 | 32.16 | 31.59 | 31.59 | 8,480 | -0.67(-2.08%) |
Mar 21, 2018 | 32.23 | 32.55 | 32.23 | 32.26 | 8,327 | -0.13(-0.39%) |
Mar 20, 2018 | 32.24 | 32.42 | 32.24 | 32.39 | 11,466 | +0.20(+0.61%) |
Mar 19, 2018 | 32.53 | 32.53 | 32.18 | 32.19 | 18,474 | -0.53(-1.63%) |
Mar 16, 2018 | 32.45 | 32.79 | 32.45 | 32.73 | 6,447 | +0.28(+0.87%) |
Mar 15, 2018 | 32.74 | 32.74 | 32.42 | 32.44 | 2,000 | -0.11(-0.35%) |
Mar 14, 2018 | 32.76 | 32.82 | 32.50 | 32.56 | 41,998 | -0.42(-1.27%) |
Mar 13, 2018 | 32.89 | 33.24 | 32.89 | 32.97 | 3,108 | +0.27(+0.83%) |
Mar 12, 2018 | 32.62 | 32.78 | 32.60 | 32.70 | 13,594 | -0.02(-0.06%) |
Mar 09, 2018 | 32.55 | 32.73 | 32.37 | 32.72 | 38,759 | +0.49(+1.52%) |
Mar 08, 2018 | 32.39 | 32.47 | 32.23 | 32.23 | 59,339 | -0.30(-0.93%) |
Mar 07, 2018 | 32.69 | 32.82 | 32.39 | 32.53 | 10,703 | -0.09(-0.29%) |
Mar 06, 2018 | 32.80 | 32.80 | 32.59 | 32.63 | 14,368 | -0.17(-0.52%) |
Mar 05, 2018 | 32.34 | 32.80 | 32.34 | 32.80 | 30,357 | +0.46(+1.42%) |
Mar 02, 2018 | 31.85 | 32.40 | 31.75 | 32.34 | 6,382 | +0.15(+0.48%) |
Mar 01, 2018 | 32.41 | 32.41 | 31.94 | 32.19 | 19,037 | -0.28(-0.87%) |
Feb 28, 2018 | 32.67 | 32.81 | 32.47 | 32.47 | 11,568 | -0.09(-0.29%) |
Feb 27, 2018 | 33.35 | 33.57 | 32.46 | 32.56 | 16,037 | -0.50(-1.51%) |
Feb 26, 2018 | 33.17 | 33.17 | 32.74 | 33.06 | 8,555 | +0.33(+1.01%) |
Feb 23, 2018 | 32.45 | 32.75 | 32.26 | 32.73 | 9,863 | +0.57(+1.78%) |
Feb 22, 2018 | 32.29 | 32.54 | 32.15 | 32.16 | 10,094 | -0.12(-0.37%) |
Feb 21, 2018 | 32.41 | 32.66 | 32.28 | 32.28 | 9,850 | -0.10(-0.30%) |
Feb 20, 2018 | 32.65 | 32.65 | 32.25 | 32.37 | 13,593 | -0.43(-1.32%) |
Feb 16, 2018 | 32.81 | 32.81 | 32.81 | 0 | +0.06(+0.17%) | |
Feb 15, 2018 | 32.85 | 32.86 | 32.28 | 32.75 | 24,690 | +0.41(+1.28%) |
Feb 14, 2018 | 31.41 | 32.40 | 31.41 | 32.34 | 92,512 | +0.64(+2.00%) |
Feb 13, 2018 | 31.43 | 31.75 | 31.39 | 31.70 | 5,739 | +0.51(+1.64%) |
Feb 12, 2018 | 31.28 | 31.43 | 31.08 | 31.19 | 10,991 | +0.05(+0.15%) |
Feb 09, 2018 | 30.94 | 31.26 | 29.93 | 31.14 | 32,029 | +0.10(+0.33%) |
Feb 08, 2018 | 31.93 | 31.95 | 30.95 | 31.04 | 6,284 | -1.07(-3.34%) |
Feb 07, 2018 | 32.36 | 31.99 | 32.11 | 25,524 | +0.49(+1.55%) | |
Feb 06, 2018 | 30.53 | 31.62 | 30.35 | 31.62 | 11,096 | -0.02(-0.06%) |
Feb 05, 2018 | 32.08 | 32.55 | 31.27 | 31.64 | 19,695 | -0.81(-2.49%) |
Feb 02, 2018 | 32.93 | 33.09 | 32.36 | 32.45 | 36,614 | -0.88(-2.65%) |
Feb 01, 2018 | 33.35 | 33.59 | 33.16 | 33.33 | 19,842 | -0.24(-0.73%) |
Jan 31, 2018 | 34.06 | 34.21 | 33.48 | 33.58 | 33,920 | -0.39(-1.14%) |
Jan 30, 2018 | 34.11 | 34.23 | 33.85 | 33.96 | 26,863 | -0.63(-1.82%) |
Jan 29, 2018 | 34.44 | 34.72 | 33.91 | 34.59 | 12,302 | +0.07(+0.19%) |
Jan 26, 2018 | 34.18 | 34.53 | 33.99 | 34.53 | 12,305 | +0.63(+1.86%) |
Jan 25, 2018 | 34.39 | 34.39 | 33.78 | 33.90 | 21,733 | -0.32(-0.93%) |
Jan 24, 2018 | 34.40 | 34.47 | 33.94 | 34.22 | 62,620 | -0.19(-0.55%) |
Jan 23, 2018 | 34.58 | 34.58 | 34.18 | 34.41 | 14,043 | +0.08(+0.25%) |
Jan 22, 2018 | 34.10 | 34.32 | 33.92 | 34.32 | 22,313 | +0.38(+1.11%) |
Jan 19, 2018 | 33.71 | 33.95 | 33.58 | 33.95 | 14,329 | +0.42(+1.26%) |
Jan 18, 2018 | 33.53 | 33.56 | 33.39 | 33.52 | 49,072 | +0.07(+0.21%) |
Jan 17, 2018 | 33.20 | 33.50 | 33.20 | 33.45 | 7,787 | +0.38(+1.16%) |
Jan 16, 2018 | 33.66 | 33.66 | 32.95 | 33.07 | 29,624 | -0.30(-0.90%) |
Jan 12, 2018 | 33.37 | 33.37 | 33.37 | 0 | +0.57(+1.75%) | |
Jan 11, 2018 | 32.20 | 32.80 | 32.17 | 32.80 | 30,127 | +0.78(+2.44%) |
Jan 10, 2018 | 32.02 | 32.02 | 75,842 | +0.31(+0.98%) | ||
Jan 09, 2018 | 31.74 | 31.82 | 31.63 | 31.71 | 27,573 | +0.18(+0.58%) |
Jan 08, 2018 | 31.56 | 31.74 | 31.25 | 31.52 | 12,260 | +0.39(+1.25%) |
Jan 05, 2018 | 31.21 | 31.21 | 31.03 | 31.13 | 5,765 | +0.14(+0.46%) |
Jan 04, 2018 | 31.24 | 31.24 | 30.71 | 30.99 | 22,802 | -0.27(-0.87%) |
Jan 03, 2018 | 31.36 | 31.41 | 31.15 | 31.26 | 11,391 | -0.22(-0.69%) |
Jan 02, 2018 | 30.96 | 31.52 | 30.96 | 31.48 | 9,022 | +0.62(+2.00%) |
Dec 29, 2017 | 30.86 | 30.86 | 30.86 | 0 | -0.16(-0.50%) | |
Dec 28, 2017 | 31.04 | 31.09 | 30.90 | 31.02 | 19,222 | -0.02(-0.05%) |
Dec 27, 2017 | 31.66 | 31.66 | 31.00 | 31.04 | 19,641 | -0.33(-1.07%) |
Dec 26, 2017 | 30.94 | 31.47 | 30.94 | 31.37 | 15,630 | +0.34(+1.11%) |
Dec 22, 2017 | 31.05 | 31.07 | 30.93 | 31.03 | 38,806 | -0.05(-0.15%) |
Dec 21, 2017 | 31.08 | 31.17 | 31.07 | 31.07 | 5,907 | +0.16(+0.51%) |
Dec 20, 2017 | 30.76 | 30.95 | 30.76 | 30.91 | 6,161 | +0.15(+0.48%) |
Dec 19, 2017 | 30.90 | 30.90 | 30.72 | 30.77 | 2,849 | -0.14(-0.47%) |
Dec 18, 2017 | 30.64 | 30.92 | 30.64 | 30.91 | 10,943 | +0.37(+1.21%) |
Dec 15, 2017 | 30.52 | 30.62 | 30.51 | 30.54 | 11,480 | +0.39(+1.30%) |
Dec 14, 2017 | 30.56 | 30.58 | 30.02 | 30.15 | 14,774 | -0.39(-1.29%) |
Dec 13, 2017 | 30.44 | 30.56 | 30.43 | 30.55 | 5,193 | +0.03(+0.10%) |
Dec 12, 2017 | 30.33 | 30.63 | 30.33 | 30.51 | 20,647 | +0.19(+0.61%) |
Dec 11, 2017 | 30.37 | 30.39 | 30.25 | 30.33 | 15,741 | +0.09(+0.29%) |
Dec 08, 2017 | 30.17 | 30.26 | 29.92 | 30.24 | 13,491 | +0.36(+1.20%) |
Dec 07, 2017 | 29.75 | 29.97 | 29.75 | 29.88 | 11,560 | +0.25(+0.84%) |
Dec 06, 2017 | 29.58 | 29.79 | 29.58 | 29.63 | 5,266 | -0.10(-0.34%) |
Dec 05, 2017 | 30.50 | 30.50 | 29.73 | 29.73 | 16,036 | -0.43(-1.43%) |
Dec 04, 2017 | 29.81 | 30.42 | 29.81 | 30.16 | 9,862 | +0.89(+3.04%) |