Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 31.57 | 32.44 | 31.30 | 32.31 | 370,500 | +0.99(+3.16%) |
Nov 29, 2018 | 30.93 | 31.79 | 30.24 | 31.32 | 206,689 | +0.33(+1.06%) |
Nov 28, 2018 | 29.24 | 31.03 | 29.18 | 30.99 | 210,355 | +1.52(+5.16%) |
Nov 27, 2018 | 29.07 | 29.84 | 28.59 | 29.47 | 158,692 | -0.01(-0.03%) |
Nov 26, 2018 | 29.75 | 30.13 | 28.74 | 29.48 | 265,812 | -0.02(-0.07%) |
Nov 23, 2018 | 28.94 | 30.06 | 28.94 | 29.50 | 67,700 | +0.07(+0.24%) |
Nov 21, 2018 | 29.43 | 29.43 | 29.43 | 0 | +0.30(+1.03%) | |
Nov 20, 2018 | 28.75 | 30.33 | 28.48 | 29.13 | 268,917 | -0.72(-2.41%) |
Nov 19, 2018 | 32.81 | 33.01 | 29.84 | 29.85 | 269,873 | -3.32(-10.01%) |
Nov 16, 2018 | 32.96 | 33.55 | 32.50 | 33.17 | 239,100 | -0.20(-0.60%) |
Nov 15, 2018 | 32.24 | 33.55 | 32.21 | 33.37 | 288,822 | +1.19(+3.70%) |
Nov 14, 2018 | 32.80 | 33.56 | 31.91 | 32.18 | 153,279 | -0.45(-1.38%) |
Nov 13, 2018 | 32.44 | 33.59 | 32.44 | 32.63 | 261,297 | +0.33(+1.02%) |
Nov 12, 2018 | 32.15 | 32.97 | 31.92 | 32.30 | 224,894 | +0.18(+0.56%) |
Nov 09, 2018 | 34.25 | 34.85 | 31.02 | 32.12 | 533,200 | -1.50(-4.46%) |
Nov 08, 2018 | 33.35 | 33.69 | 32.63 | 33.62 | 573,244 | +0.01(+0.03%) |
Nov 07, 2018 | 32.29 | 34.57 | 32.29 | 33.61 | 238,790 | +1.69(+5.29%) |
Nov 06, 2018 | 30.53 | 32.48 | 30.50 | 31.92 | 664,433 | +1.12(+3.64%) |
Nov 05, 2018 | 37.90 | 37.90 | 30.16 | 30.80 | 2,069,866 | -7.10(-18.73%) |
Nov 02, 2018 | 37.89 | 38.59 | 37.30 | 37.90 | 226,900 | +0.22(+0.58%) |
Nov 01, 2018 | 38.40 | 39.07 | 37.60 | 37.68 | 229,980 | -0.46(-1.21%) |
Oct 31, 2018 | 37.58 | 38.55 | 37.38 | 38.14 | 200,814 | +1.17(+3.16%) |
Oct 30, 2018 | 36.51 | 37.43 | 36.11 | 36.97 | 274,193 | +0.32(+0.87%) |
Oct 29, 2018 | 37.53 | 38.23 | 36.22 | 36.65 | 343,728 | -0.18(-0.49%) |
Oct 26, 2018 | 36.31 | 37.45 | 35.35 | 36.83 | 450,400 | -0.23(-0.62%) |
Oct 25, 2018 | 35.32 | 37.16 | 35.32 | 37.06 | 444,895 | +1.80(+5.10%) |
Oct 24, 2018 | 36.73 | 37.40 | 35.21 | 35.26 | 347,817 | -1.54(-4.18%) |
Oct 23, 2018 | 36.06 | 36.97 | 35.46 | 36.80 | 310,416 | +0.01(+0.03%) |
Oct 22, 2018 | 35.85 | 37.40 | 35.72 | 36.79 | 244,015 | +0.93(+2.59%) |
Oct 19, 2018 | 36.33 | 36.73 | 35.49 | 35.86 | 682,300 | -0.57(-1.56%) |
Oct 18, 2018 | 35.98 | 36.45 | 35.30 | 36.43 | 388,196 | +0.43(+1.19%) |
Oct 17, 2018 | 35.60 | 36.09 | 34.79 | 36.00 | 161,261 | +0.77(+2.19%) |
Oct 16, 2018 | 34.67 | 35.70 | 33.99 | 35.23 | 329,677 | +1.11(+3.25%) |
Oct 15, 2018 | 34.90 | 34.94 | 33.90 | 34.12 | 255,954 | -0.82(-2.35%) |
Oct 12, 2018 | 34.29 | 35.00 | 34.29 | 34.94 | 461,700 | +1.01(+2.98%) |
Oct 11, 2018 | 35.49 | 37.29 | 33.88 | 33.93 | 502,601 | -1.77(-4.96%) |
Oct 10, 2018 | 39.89 | 40.00 | 35.63 | 35.70 | 530,080 | -4.21(-10.55%) |
Oct 09, 2018 | 40.68 | 41.45 | 39.68 | 39.91 | 293,777 | -0.97(-2.37%) |
Oct 08, 2018 | 41.70 | 41.70 | 40.26 | 40.88 | 327,310 | -0.81(-1.94%) |
Oct 05, 2018 | 41.52 | 42.04 | 41.02 | 41.69 | 317,700 | +0.08(+0.19%) |
Oct 04, 2018 | 41.81 | 41.81 | 41.00 | 41.61 | 168,147 | -0.43(-1.02%) |
Oct 03, 2018 | 42.02 | 42.17 | 41.47 | 42.04 | 314,105 | +0.08(+0.19%) |
Oct 02, 2018 | 42.75 | 43.34 | 41.62 | 41.96 | 170,446 | -0.79(-1.85%) |
Oct 01, 2018 | 43.60 | 43.99 | 42.60 | 42.75 | 338,825 | -0.70(-1.61%) |
Sep 28, 2018 | 42.21 | 43.54 | 42.05 | 43.45 | 289,300 | +1.24(+2.94%) |
Sep 27, 2018 | 42.28 | 43.66 | 42.11 | 42.21 | 289,374 | +0.24(+0.57%) |
Sep 26, 2018 | 42.15 | 42.47 | 41.81 | 41.97 | 215,833 | +0.02(+0.05%) |
Sep 25, 2018 | 41.36 | 42.40 | 41.36 | 41.95 | 295,205 | +0.67(+1.62%) |
Sep 24, 2018 | 40.61 | 41.45 | 40.48 | 41.28 | 314,234 | +0.38(+0.93%) |
Sep 21, 2018 | 39.92 | 41.02 | 39.89 | 40.90 | 1,063,500 | +0.94(+2.35%) |
Sep 20, 2018 | 39.83 | 40.42 | 39.60 | 39.96 | 415,562 | +0.46(+1.16%) |
Sep 19, 2018 | 39.80 | 39.91 | 38.24 | 39.50 | 326,320 | -0.33(-0.83%) |
Sep 18, 2018 | 38.86 | 40.39 | 38.86 | 39.83 | 503,803 | +1.20(+3.11%) |
Sep 17, 2018 | 39.63 | 40.47 | 38.37 | 38.63 | 414,988 | -1.35(-3.38%) |
Sep 14, 2018 | 39.98 | 40.49 | 39.45 | 39.98 | 263,400 | +0.00(+0.00%) |
Sep 13, 2018 | 40.64 | 41.08 | 39.80 | 39.98 | 278,229 | -0.42(-1.04%) |
Sep 12, 2018 | 40.96 | 41.21 | 39.66 | 40.40 | 380,758 | -0.64(-1.56%) |
Sep 11, 2018 | 40.90 | 41.38 | 40.84 | 41.04 | 157,634 | +0.08(+0.20%) |
Sep 10, 2018 | 40.70 | 41.49 | 40.00 | 40.96 | 237,060 | +0.52(+1.29%) |
Sep 07, 2018 | 40.52 | 41.61 | 40.31 | 40.44 | 250,800 | -0.44(-1.08%) |
Sep 06, 2018 | 40.86 | 41.10 | 39.90 | 40.88 | 303,515 | -0.05(-0.12%) |
Sep 05, 2018 | 42.36 | 42.40 | 39.82 | 40.93 | 352,738 | -1.42(-3.35%) |
Sep 04, 2018 | 41.92 | 43.06 | 41.84 | 42.35 | 281,935 | +0.58(+1.39%) |
Aug 31, 2018 | 41.77 | 41.77 | 41.77 | 0 | +0.90(+2.20%) | |
Aug 30, 2018 | 41.16 | 41.50 | 40.60 | 40.87 | 200,420 | -0.49(-1.18%) |
Aug 29, 2018 | 40.77 | 41.41 | 40.77 | 41.36 | 148,672 | +0.72(+1.77%) |
Aug 28, 2018 | 41.10 | 41.28 | 40.08 | 40.64 | 242,916 | -0.34(-0.83%) |
Aug 27, 2018 | 40.75 | 41.69 | 40.50 | 40.98 | 322,236 | +0.47(+1.16%) |
Aug 24, 2018 | 40.22 | 40.69 | 39.86 | 40.51 | 318,800 | +0.61(+1.53%) |
Aug 23, 2018 | 40.05 | 40.44 | 39.84 | 39.90 | 247,269 | -0.13(-0.32%) |
Aug 22, 2018 | 40.10 | 40.75 | 39.96 | 40.03 | 200,608 | -0.11(-0.27%) |
Aug 21, 2018 | 40.23 | 40.37 | 39.69 | 40.14 | 592,213 | -0.09(-0.22%) |
Aug 20, 2018 | 40.25 | 40.83 | 39.86 | 40.23 | 367,203 | +0.03(+0.07%) |
Aug 17, 2018 | 39.77 | 40.25 | 39.03 | 40.20 | 336,300 | +0.38(+0.95%) |
Aug 16, 2018 | 39.37 | 40.25 | 39.11 | 39.82 | 403,464 | +0.56(+1.43%) |
Aug 15, 2018 | 39.61 | 39.80 | 39.01 | 39.26 | 261,795 | -0.40(-1.01%) |
Aug 14, 2018 | 40.25 | 40.25 | 38.81 | 39.66 | 404,813 | +0.23(+0.58%) |
Aug 13, 2018 | 38.61 | 41.81 | 38.61 | 39.43 | 763,990 | +1.39(+3.65%) |
Aug 10, 2018 | 37.50 | 39.20 | 36.50 | 38.04 | 1,038,000 | +1.50(+4.11%) |
Aug 09, 2018 | 35.39 | 37.10 | 34.73 | 36.54 | 720,797 | +1.28(+3.63%) |
Aug 08, 2018 | 34.81 | 35.60 | 34.73 | 35.26 | 182,287 | +0.31(+0.89%) |
Aug 07, 2018 | 35.94 | 36.47 | 34.84 | 34.95 | 384,331 | -0.98(-2.73%) |
Aug 06, 2018 | 35.25 | 36.24 | 35.10 | 35.93 | 311,300 | +0.63(+1.78%) |
Aug 03, 2018 | 35.54 | 36.35 | 34.88 | 35.30 | 177,700 | -0.19(-0.54%) |
Aug 02, 2018 | 34.66 | 35.74 | 34.66 | 35.49 | 202,237 | +0.61(+1.75%) |
Aug 01, 2018 | 35.18 | 35.98 | 34.69 | 34.88 | 282,911 | -0.22(-0.63%) |
Jul 31, 2018 | 35.09 | 35.55 | 34.56 | 35.10 | 124,831 | +0.22(+0.63%) |
Jul 30, 2018 | 35.61 | 35.61 | 34.22 | 34.88 | 352,731 | -0.72(-2.02%) |
Jul 27, 2018 | 36.49 | 36.49 | 35.43 | 35.60 | 132,700 | -0.97(-2.65%) |
Jul 26, 2018 | 36.50 | 37.10 | 36.10 | 36.57 | 179,584 | +0.12(+0.33%) |
Jul 25, 2018 | 35.81 | 37.21 | 35.77 | 36.45 | 308,405 | +0.65(+1.82%) |
Jul 24, 2018 | 34.92 | 35.81 | 34.13 | 35.80 | 1,434,383 | +1.05(+3.02%) |
Jul 23, 2018 | 34.65 | 35.21 | 34.31 | 34.75 | 127,333 | -0.02(-0.06%) |
Jul 20, 2018 | 35.33 | 33.82 | 34.77 | 330,694 | -0.31(-0.88%) | |
Jul 19, 2018 | 35.41 | 35.88 | 34.88 | 35.08 | 234,743 | -0.39(-1.10%) |
Jul 18, 2018 | 34.61 | 36.03 | 34.61 | 35.47 | 353,595 | +0.85(+2.46%) |
Jul 17, 2018 | 34.33 | 34.89 | 33.30 | 34.62 | 242,886 | +0.11(+0.32%) |
Jul 16, 2018 | 34.68 | 34.99 | 34.07 | 34.51 | 215,388 | -0.12(-0.35%) |
Jul 13, 2018 | 34.97 | 34.30 | 34.63 | 159,747 | -0.10(-0.29%) | |
Jul 12, 2018 | 34.32 | 34.79 | 34.15 | 34.73 | 219,882 | +0.64(+1.88%) |
Jul 11, 2018 | 34.31 | 34.79 | 33.79 | 34.09 | 158,808 | -0.39(-1.13%) |
Jul 10, 2018 | 34.86 | 34.96 | 34.23 | 34.48 | 135,599 | -0.29(-0.83%) |
Jul 09, 2018 | 34.75 | 35.02 | 34.28 | 34.77 | 209,798 | +0.18(+0.52%) |
Jul 06, 2018 | 34.00 | 34.72 | 33.81 | 34.59 | 242,691 | +0.55(+1.62%) |
Jul 05, 2018 | 34.25 | 33.51 | 34.04 | 229,035 | +0.24(+0.71%) | |
Jul 03, 2018 | 33.80 | 33.80 | 33.80 | 0 | -0.72(-2.09%) | |
Jul 02, 2018 | 33.84 | 34.64 | 33.83 | 34.52 | 122,994 | +0.34(+0.99%) |
Jun 29, 2018 | 33.81 | 34.41 | 33.55 | 34.18 | 291,942 | +0.48(+1.42%) |
Jun 28, 2018 | 33.77 | 34.17 | 33.05 | 33.70 | 266,325 | -0.25(-0.74%) |
Jun 27, 2018 | 34.08 | 34.59 | 33.88 | 33.95 | 623,869 | -0.23(-0.67%) |
Jun 26, 2018 | 34.07 | 34.76 | 33.92 | 34.18 | 429,422 | +0.29(+0.86%) |
Jun 25, 2018 | 34.30 | 34.31 | 33.07 | 33.89 | 580,252 | -0.84(-2.42%) |
Jun 22, 2018 | 35.43 | 35.43 | 33.55 | 34.73 | 3,320,076 | -0.55(-1.56%) |
Jun 21, 2018 | 35.57 | 36.61 | 35.07 | 35.28 | 515,097 | -0.18(-0.51%) |
Jun 20, 2018 | 35.14 | 35.70 | 34.63 | 35.46 | 422,123 | +0.47(+1.34%) |
Jun 19, 2018 | 35.88 | 35.88 | 33.23 | 34.99 | 653,082 | -1.18(-3.26%) |
Jun 18, 2018 | 36.38 | 37.22 | 35.78 | 36.17 | 513,741 | -0.20(-0.55%) |
Jun 15, 2018 | 37.57 | 36.17 | 36.37 | 547,242 | -0.38(-1.03%) | |
Jun 14, 2018 | 36.63 | 37.77 | 36.01 | 36.75 | 609,911 | +0.43(+1.18%) |
Jun 13, 2018 | 35.97 | 37.10 | 35.97 | 36.32 | 936,271 | +0.35(+0.97%) |
Jun 12, 2018 | 35.78 | 36.46 | 35.78 | 35.97 | 386,662 | +0.22(+0.62%) |
Jun 11, 2018 | 35.99 | 36.44 | 35.62 | 35.75 | 385,788 | -0.16(-0.45%) |
Jun 08, 2018 | 35.38 | 36.00 | 34.85 | 35.91 | 596,995 | +0.25(+0.70%) |
Jun 07, 2018 | 35.48 | 35.99 | 34.35 | 35.66 | 3,873,799 | -0.63(-1.74%) |
Jun 06, 2018 | 36.46 | 36.72 | 35.83 | 36.29 | 365,835 | +0.23(+0.64%) |
Jun 05, 2018 | 36.00 | 36.60 | 35.26 | 36.06 | 520,081 | -0.61(-1.66%) |
Jun 04, 2018 | 35.86 | 36.89 | 35.86 | 36.67 | 276,351 | +0.89(+2.49%) |
Jun 01, 2018 | 35.40 | 36.01 | 34.96 | 35.78 | 254,587 | +0.59(+1.68%) |
May 31, 2018 | 35.33 | 35.81 | 35.16 | 35.19 | 167,358 | +0.03(+0.09%) |
May 30, 2018 | 35.17 | 36.26 | 35.13 | 35.16 | 149,813 | +0.16(+0.46%) |
May 29, 2018 | 35.15 | 35.34 | 34.90 | 35.00 | 110,201 | -0.31(-0.88%) |
May 25, 2018 | 35.31 | 35.31 | 35.31 | 0 | +0.34(+0.97%) | |
May 24, 2018 | 35.21 | 35.23 | 34.85 | 34.97 | 199,009 | -0.20(-0.57%) |
May 23, 2018 | 35.25 | 35.50 | 34.77 | 35.17 | 146,151 | -0.15(-0.42%) |
May 22, 2018 | 35.74 | 35.74 | 35.00 | 35.32 | 275,204 | -0.25(-0.70%) |
May 21, 2018 | 36.05 | 36.15 | 35.37 | 35.57 | 214,735 | -0.27(-0.75%) |
May 18, 2018 | 35.98 | 37.19 | 35.82 | 35.84 | 351,020 | -0.31(-0.87%) |
May 17, 2018 | 35.08 | 36.76 | 34.74 | 36.16 | 584,802 | +1.00(+2.83%) |
May 16, 2018 | 33.71 | 35.35 | 33.11 | 35.16 | 909,056 | +1.61(+4.80%) |
May 15, 2018 | 31.50 | 34.01 | 30.13 | 33.55 | 1,378,129 | +2.28(+7.29%) |
May 14, 2018 | 31.50 | 31.50 | 30.67 | 31.27 | 264,147 | -0.18(-0.57%) |
May 11, 2018 | 31.15 | 31.63 | 30.11 | 31.45 | 203,772 | +0.50(+1.62%) |
May 10, 2018 | 31.12 | 31.35 | 30.92 | 30.95 | 186,437 | +0.02(+0.06%) |
May 09, 2018 | 30.69 | 31.40 | 30.02 | 30.93 | 309,100 | +0.38(+1.24%) |
May 08, 2018 | 30.42 | 30.86 | 29.89 | 30.55 | 213,701 | +0.09(+0.30%) |
May 07, 2018 | 29.99 | 30.89 | 29.99 | 30.46 | 174,365 | +0.80(+2.70%) |
May 04, 2018 | 28.53 | 29.96 | 28.50 | 29.66 | 363,547 | +1.04(+3.63%) |
May 03, 2018 | 28.97 | 28.99 | 28.23 | 28.62 | 383,209 | -0.39(-1.34%) |
May 02, 2018 | 28.61 | 29.02 | 27.94 | 29.01 | 337,217 | +0.26(+0.90%) |
May 01, 2018 | 28.99 | 29.16 | 28.33 | 28.75 | 196,817 | -0.23(-0.79%) |
Apr 30, 2018 | 29.00 | 29.30 | 28.15 | 28.98 | 270,490 | +0.02(+0.07%) |
Apr 27, 2018 | 28.20 | 29.19 | 27.88 | 28.96 | 135,886 | +0.97(+3.47%) |
Apr 26, 2018 | 29.02 | 29.40 | 27.75 | 27.99 | 227,508 | -0.97(-3.35%) |
Apr 25, 2018 | 28.85 | 29.04 | 28.22 | 28.96 | 139,481 | -0.01(-0.03%) |
Apr 24, 2018 | 29.78 | 30.04 | 28.56 | 28.97 | 244,621 | -0.55(-1.86%) |
Apr 23, 2018 | 29.99 | 30.26 | 29.21 | 29.52 | 317,743 | -0.30(-1.01%) |
Apr 20, 2018 | 29.85 | 29.85 | 29.34 | 29.82 | 200,340 | -0.03(-0.10%) |
Apr 19, 2018 | 29.40 | 29.94 | 29.40 | 29.85 | 125,560 | +0.02(+0.07%) |
Apr 18, 2018 | 30.01 | 30.11 | 29.34 | 29.83 | 190,234 | -0.26(-0.86%) |
Apr 17, 2018 | 29.40 | 30.54 | 29.39 | 30.09 | 147,937 | +0.70(+2.38%) |
Apr 16, 2018 | 29.71 | 29.92 | 29.11 | 29.39 | 145,817 | -0.21(-0.71%) |
Apr 13, 2018 | 30.42 | 30.47 | 29.49 | 29.60 | 107,486 | -0.74(-2.44%) |
Apr 12, 2018 | 29.97 | 30.64 | 29.57 | 30.34 | 369,896 | +0.47(+1.57%) |
Apr 11, 2018 | 30.68 | 30.96 | 29.58 | 29.87 | 197,553 | -0.92(-2.99%) |
Apr 10, 2018 | 30.72 | 30.98 | 29.90 | 30.79 | 126,997 | +0.52(+1.72%) |
Apr 09, 2018 | 30.45 | 30.69 | 29.94 | 30.27 | 74,118 | +0.14(+0.46%) |
Apr 06, 2018 | 30.64 | 30.70 | 29.89 | 30.13 | 259,484 | -0.70(-2.27%) |
Apr 05, 2018 | 30.73 | 31.80 | 30.40 | 30.83 | 170,098 | +0.39(+1.28%) |
Apr 04, 2018 | 29.70 | 30.63 | 29.20 | 30.44 | 243,284 | +0.16(+0.53%) |
Apr 03, 2018 | 30.31 | 30.38 | 29.35 | 30.28 | 225,776 | +0.13(+0.43%) |
Apr 02, 2018 | 31.17 | 31.20 | 29.99 | 30.15 | 232,834 | -1.21(-3.86%) |
Mar 29, 2018 | 31.36 | 31.36 | 31.36 | 0 | +0.61(+1.98%) | |
Mar 28, 2018 | 30.85 | 31.04 | 29.76 | 30.75 | 239,578 | -0.23(-0.74%) |
Mar 27, 2018 | 32.50 | 32.70 | 30.60 | 30.98 | 304,180 | -1.14(-3.55%) |
Mar 26, 2018 | 30.79 | 32.55 | 29.72 | 32.12 | 331,997 | +1.81(+5.97%) |
Mar 23, 2018 | 30.54 | 30.77 | 29.80 | 30.31 | 396,881 | -0.28(-0.92%) |
Mar 22, 2018 | 31.98 | 31.98 | 29.18 | 30.59 | 538,753 | -0.87(-2.77%) |
Mar 21, 2018 | 31.85 | 33.38 | 31.46 | 31.46 | 571,141 | -0.39(-1.22%) |
Mar 20, 2018 | 29.59 | 32.24 | 29.46 | 31.85 | 412,974 | +2.27(+7.67%) |
Mar 19, 2018 | 29.30 | 30.00 | 28.48 | 29.58 | 494,512 | +0.00(+0.00%) |
Mar 16, 2018 | 29.39 | 29.73 | 28.00 | 29.58 | 647,420 | +0.08(+0.27%) |
Mar 15, 2018 | 29.22 | 29.84 | 28.76 | 29.50 | 177,736 | +0.29(+0.99%) |
Mar 14, 2018 | 29.62 | 30.37 | 29.11 | 29.21 | 199,875 | -0.39(-1.32%) |
Mar 13, 2018 | 30.19 | 30.76 | 28.65 | 29.60 | 219,495 | -0.51(-1.69%) |
Mar 12, 2018 | 29.40 | 30.36 | 28.60 | 30.11 | 183,846 | +0.71(+2.41%) |
Mar 09, 2018 | 29.50 | 30.00 | 28.06 | 29.40 | 164,387 | +0.16(+0.55%) |
Mar 08, 2018 | 29.84 | 30.65 | 28.57 | 29.24 | 419,970 | -0.74(-2.47%) |
Mar 07, 2018 | 27.19 | 30.33 | 26.99 | 29.98 | 769,326 | +2.69(+9.86%) |
Mar 06, 2018 | 26.57 | 27.89 | 26.57 | 27.29 | 194,183 | +0.80(+3.02%) |
Mar 05, 2018 | 26.44 | 26.70 | 25.63 | 26.49 | 64,085 | +0.01(+0.04%) |
Mar 02, 2018 | 26.21 | 26.64 | 25.82 | 26.48 | 123,116 | +0.23(+0.88%) |
Mar 01, 2018 | 26.35 | 26.72 | 26.20 | 26.25 | 107,429 | -0.07(-0.27%) |
Feb 28, 2018 | 26.75 | 26.75 | 26.18 | 26.32 | 201,750 | -0.32(-1.20%) |
Feb 27, 2018 | 26.42 | 26.85 | 26.03 | 26.64 | 324,504 | +0.23(+0.87%) |
Feb 26, 2018 | 26.34 | 26.69 | 26.14 | 26.41 | 260,851 | +0.25(+0.96%) |
Feb 23, 2018 | 26.11 | 26.50 | 25.92 | 26.16 | 290,505 | +0.26(+1.00%) |
Feb 22, 2018 | 25.86 | 26.23 | 25.45 | 25.90 | 75,039 | +0.00(+0.00%) |
Feb 21, 2018 | 26.23 | 26.50 | 25.55 | 25.90 | 84,653 | -0.25(-0.96%) |
Feb 20, 2018 | 26.69 | 26.94 | 25.31 | 26.15 | 350,387 | -0.69(-2.57%) |
Feb 16, 2018 | 26.84 | 26.84 | 26.84 | 0 | +0.30(+1.13%) | |
Feb 15, 2018 | 25.95 | 26.75 | 25.58 | 26.54 | 234,523 | +0.73(+2.83%) |
Feb 14, 2018 | 25.50 | 26.09 | 25.50 | 25.81 | 188,103 | +0.09(+0.35%) |
Feb 13, 2018 | 25.58 | 26.42 | 25.58 | 25.72 | 209,156 | -0.02(-0.08%) |
Feb 12, 2018 | 25.30 | 25.88 | 24.97 | 25.74 | 104,615 | +0.50(+1.98%) |
Feb 09, 2018 | 25.35 | 25.87 | 24.21 | 25.24 | 284,979 | -0.05(-0.20%) |
Feb 08, 2018 | 26.47 | 27.47 | 25.06 | 25.29 | 276,360 | -1.23(-4.64%) |
Feb 07, 2018 | 26.50 | 26.76 | 26.32 | 26.52 | 169,649 | +0.10(+0.38%) |
Feb 06, 2018 | 26.42 | 28.00 | 26.20 | 26.42 | 450,330 | -0.39(-1.45%) |
Feb 05, 2018 | 26.95 | 27.62 | 26.26 | 26.81 | 178,238 | -0.14(-0.52%) |
Feb 02, 2018 | 27.29 | 28.25 | 26.75 | 26.95 | 286,222 | -0.54(-1.96%) |
Feb 01, 2018 | 26.50 | 27.52 | 26.40 | 27.49 | 321,876 | +0.89(+3.35%) |
Jan 31, 2018 | 26.57 | 27.00 | 26.12 | 26.60 | 446,402 | +0.34(+1.29%) |
Jan 30, 2018 | 25.00 | 26.31 | 25.00 | 26.26 | 211,383 | +1.04(+4.12%) |
Jan 29, 2018 | 26.27 | 26.50 | 25.18 | 25.22 | 86,945 | -1.05(-4.00%) |
Jan 26, 2018 | 25.05 | 26.28 | 24.50 | 26.27 | 221,980 | +1.26(+5.04%) |
Jan 25, 2018 | 25.58 | 25.58 | 24.75 | 25.01 | 85,958 | -0.46(-1.81%) |
Jan 24, 2018 | 25.96 | 26.33 | 25.33 | 25.47 | 73,488 | -0.44(-1.70%) |
Jan 23, 2018 | 25.79 | 26.33 | 24.87 | 25.91 | 160,359 | +0.23(+0.90%) |
Jan 22, 2018 | 27.15 | 27.49 | 25.27 | 25.68 | 246,613 | -1.07(-4.00%) |
Jan 19, 2018 | 25.77 | 27.09 | 25.30 | 26.75 | 220,731 | +1.24(+4.86%) |
Jan 18, 2018 | 24.88 | 25.87 | 24.42 | 25.51 | 318,346 | +0.65(+2.61%) |
Jan 17, 2018 | 25.71 | 25.71 | 23.89 | 24.86 | 265,479 | -0.72(-2.81%) |
Jan 16, 2018 | 25.87 | 26.08 | 25.50 | 25.58 | 193,166 | -0.30(-1.16%) |
Jan 12, 2018 | 25.88 | 25.88 | 25.88 | 0 | -0.57(-2.16%) | |
Jan 11, 2018 | 28.30 | 28.90 | 26.14 | 26.45 | 331,737 | -1.54(-5.50%) |
Jan 10, 2018 | 26.61 | 28.00 | 26.32 | 27.99 | 209,886 | +1.39(+5.23%) |
Jan 09, 2018 | 25.43 | 26.70 | 25.33 | 26.60 | 289,949 | +1.19(+4.68%) |
Jan 08, 2018 | 25.12 | 25.50 | 24.52 | 25.41 | 158,243 | +0.41(+1.64%) |
Jan 05, 2018 | 25.06 | 25.35 | 24.84 | 25.00 | 98,722 | +0.08(+0.32%) |
Jan 04, 2018 | 25.30 | 25.54 | 24.65 | 24.92 | 177,916 | -0.13(-0.52%) |
Jan 03, 2018 | 24.50 | 25.52 | 24.50 | 25.05 | 484,223 | +0.78(+3.21%) |
Jan 02, 2018 | 24.14 | 24.46 | 23.77 | 24.27 | 291,583 | +0.35(+1.46%) |
Dec 29, 2017 | 23.92 | 23.92 | 23.92 | 0 | -0.39(-1.60%) | |
Dec 28, 2017 | 23.64 | 24.33 | 23.18 | 24.31 | 209,081 | +0.70(+2.96%) |
Dec 27, 2017 | 23.10 | 23.68 | 22.72 | 23.61 | 82,744 | +0.58(+2.52%) |
Dec 26, 2017 | 23.12 | 23.40 | 22.63 | 23.03 | 116,514 | -0.10(-0.43%) |
Dec 22, 2017 | 24.51 | 24.59 | 23.06 | 23.13 | 490,952 | -1.26(-5.17%) |
Dec 21, 2017 | 23.40 | 24.64 | 23.36 | 24.39 | 296,506 | +1.15(+4.95%) |
Dec 20, 2017 | 22.47 | 23.44 | 22.19 | 23.24 | 297,255 | +0.65(+2.88%) |
Dec 19, 2017 | 22.45 | 22.85 | 21.13 | 22.59 | 180,919 | -0.04(-0.18%) |
Dec 18, 2017 | 21.36 | 23.57 | 21.04 | 22.63 | 428,309 | +1.37(+6.44%) |
Dec 15, 2017 | 21.00 | 21.49 | 20.61 | 21.26 | 715,276 | +0.26(+1.24%) |
Dec 14, 2017 | 21.43 | 21.82 | 21.00 | 21.00 | 176,819 | -0.44(-2.05%) |
Dec 13, 2017 | 22.35 | 22.98 | 21.39 | 21.44 | 197,155 | -0.88(-3.94%) |
Dec 12, 2017 | 22.97 | 23.59 | 22.13 | 22.32 | 272,348 | -0.76(-3.29%) |
Dec 11, 2017 | 21.68 | 23.11 | 21.68 | 23.08 | 145,567 | +1.48(+6.85%) |
Dec 08, 2017 | 22.32 | 22.47 | 21.39 | 21.60 | 140,153 | -0.60(-2.70%) |
Dec 07, 2017 | 20.95 | 22.70 | 20.50 | 22.20 | 293,398 | +1.18(+5.61%) |
Dec 06, 2017 | 21.21 | 21.70 | 20.50 | 21.02 | 236,233 | -0.54(-2.50%) |
Dec 05, 2017 | 21.68 | 22.94 | 21.20 | 21.56 | 435,673 | -0.34(-1.55%) |
Dec 04, 2017 | 23.48 | 23.48 | 21.60 | 21.90 | 327,833 | -1.56(-6.65%) |