Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 29.40 | 30.10 | 29.23 | 29.32 | 2,108,851 | -0.55(-1.84%) |
Nov 29, 2018 | 30.25 | 30.77 | 29.71 | 29.87 | 1,649,329 | -0.36(-1.20%) |
Nov 28, 2018 | 29.75 | 30.28 | 29.39 | 30.24 | 1,204,768 | +0.49(+1.65%) |
Nov 27, 2018 | 29.98 | 30.37 | 29.47 | 29.74 | 1,346,144 | -0.40(-1.34%) |
Nov 26, 2018 | 29.37 | 30.22 | 28.53 | 30.15 | 1,067,624 | +0.90(+3.09%) |
Nov 23, 2018 | 28.76 | 29.64 | 28.51 | 29.24 | 421,241 | +0.33(+1.16%) |
Nov 21, 2018 | 28.91 | 28.91 | 28.91 | 0 | +0.39(+1.38%) | |
Nov 20, 2018 | 28.79 | 29.77 | 27.95 | 28.52 | 5,579,566 | -0.86(-2.91%) |
Nov 19, 2018 | 31.01 | 31.45 | 29.30 | 29.37 | 1,309,718 | -1.73(-5.56%) |
Nov 16, 2018 | 31.45 | 31.45 | 30.41 | 31.10 | 1,060,222 | -0.52(-1.65%) |
Nov 15, 2018 | 31.19 | 31.66 | 30.16 | 31.62 | 1,417,053 | +0.30(+0.97%) |
Nov 14, 2018 | 32.10 | 32.55 | 31.27 | 31.32 | 1,055,358 | -0.49(-1.55%) |
Nov 13, 2018 | 31.19 | 32.06 | 31.17 | 31.81 | 1,376,370 | +0.58(+1.86%) |
Nov 12, 2018 | 32.40 | 32.40 | 31.16 | 31.23 | 1,252,932 | -0.89(-2.76%) |
Nov 09, 2018 | 33.32 | 33.32 | 31.63 | 32.11 | 1,932,503 | -1.38(-4.11%) |
Nov 08, 2018 | 33.53 | 34.58 | 32.76 | 33.49 | 750,904 | -0.04(-0.12%) |
Nov 07, 2018 | 33.53 | 33.79 | 32.87 | 33.53 | 1,162,652 | +0.30(+0.92%) |
Nov 06, 2018 | 32.97 | 33.48 | 32.58 | 33.23 | 1,041,812 | +0.11(+0.33%) |
Nov 05, 2018 | 33.57 | 33.65 | 32.11 | 33.12 | 1,388,642 | -0.27(-0.80%) |
Nov 02, 2018 | 33.34 | 33.92 | 32.90 | 33.38 | 860,992 | +0.11(+0.33%) |
Nov 01, 2018 | 32.71 | 33.47 | 32.32 | 33.27 | 696,325 | +0.75(+2.30%) |
Oct 31, 2018 | 32.06 | 33.08 | 31.36 | 32.53 | 1,095,736 | +0.79(+2.48%) |
Oct 30, 2018 | 30.54 | 31.76 | 30.37 | 31.74 | 881,703 | +1.08(+3.53%) |
Oct 29, 2018 | 31.40 | 31.98 | 30.23 | 30.66 | 1,177,418 | -0.42(-1.36%) |
Oct 26, 2018 | 31.69 | 31.87 | 30.84 | 31.08 | 1,337,761 | -1.14(-3.54%) |
Oct 25, 2018 | 32.11 | 32.42 | 31.80 | 32.22 | 1,524,132 | +0.40(+1.27%) |
Oct 24, 2018 | 32.63 | 33.15 | 31.31 | 31.82 | 2,335,335 | -0.85(-2.59%) |
Oct 23, 2018 | 32.89 | 33.15 | 32.22 | 32.66 | 1,122,103 | -0.61(-1.83%) |
Oct 22, 2018 | 33.38 | 33.71 | 32.64 | 33.27 | 1,517,823 | -0.02(-0.06%) |
Oct 19, 2018 | 33.37 | 33.70 | 33.00 | 33.29 | 942,047 | +0.01(+0.03%) |
Oct 18, 2018 | 33.82 | 34.22 | 32.74 | 33.28 | 974,561 | -0.68(-2.00%) |
Oct 17, 2018 | 33.70 | 34.24 | 33.21 | 33.96 | 1,909,714 | +0.53(+1.59%) |
Oct 16, 2018 | 32.64 | 33.51 | 32.58 | 33.43 | 2,335,993 | +0.92(+2.84%) |
Oct 15, 2018 | 32.42 | 32.82 | 32.26 | 32.51 | 1,433,510 | +0.14(+0.43%) |
Oct 12, 2018 | 32.76 | 32.76 | 32.09 | 32.37 | 1,420,850 | +0.14(+0.43%) |
Oct 11, 2018 | 32.65 | 33.52 | 32.21 | 32.23 | 839,020 | -0.59(-1.80%) |
Oct 10, 2018 | 34.58 | 34.72 | 32.78 | 32.82 | 1,048,914 | -1.67(-4.85%) |
Oct 09, 2018 | 34.75 | 35.17 | 34.43 | 34.49 | 623,326 | -0.14(-0.40%) |
Oct 08, 2018 | 35.09 | 35.23 | 34.45 | 34.63 | 512,181 | -0.33(-0.96%) |
Oct 05, 2018 | 35.07 | 35.36 | 34.41 | 34.97 | 892,722 | -0.19(-0.53%) |
Oct 04, 2018 | 36.08 | 36.08 | 34.89 | 35.15 | 649,789 | -1.00(-2.77%) |
Oct 03, 2018 | 36.38 | 36.60 | 35.96 | 36.16 | 350,332 | -0.22(-0.59%) |
Oct 02, 2018 | 36.26 | 36.77 | 36.02 | 36.37 | 690,581 | +0.16(+0.43%) |
Oct 01, 2018 | 36.77 | 36.99 | 36.13 | 36.21 | 1,333,191 | -0.35(-0.97%) |
Sep 28, 2018 | 36.25 | 36.72 | 36.13 | 36.57 | 871,874 | +0.26(+0.70%) |
Sep 27, 2018 | 36.39 | 36.98 | 36.10 | 36.31 | 689,562 | +0.12(+0.33%) |
Sep 26, 2018 | 36.04 | 36.78 | 36.04 | 36.19 | 1,171,188 | +0.09(+0.25%) |
Sep 25, 2018 | 35.91 | 36.22 | 35.59 | 36.11 | 619,890 | +0.11(+0.30%) |
Sep 24, 2018 | 36.57 | 36.80 | 35.90 | 36.00 | 856,214 | -0.79(-2.14%) |
Sep 21, 2018 | 36.87 | 37.08 | 36.67 | 36.78 | 807,904 | -0.18(-0.48%) |
Sep 20, 2018 | 37.18 | 37.23 | 36.59 | 36.96 | 764,162 | -0.15(-0.40%) |
Sep 19, 2018 | 38.03 | 38.17 | 37.04 | 37.11 | 928,401 | -0.99(-2.61%) |
Sep 18, 2018 | 35.69 | 38.48 | 35.68 | 38.10 | 2,778,465 | +2.63(+7.40%) |
Sep 17, 2018 | 35.24 | 35.48 | 34.97 | 35.48 | 691,327 | +0.17(+0.47%) |
Sep 14, 2018 | 35.36 | 35.52 | 35.10 | 35.31 | 914,079 | +0.14(+0.39%) |
Sep 13, 2018 | 34.95 | 35.31 | 34.83 | 35.17 | 1,653,199 | +0.31(+0.90%) |
Sep 12, 2018 | 34.70 | 35.15 | 34.54 | 34.86 | 4,338,617 | +0.24(+0.68%) |
Sep 11, 2018 | 34.41 | 34.93 | 34.26 | 34.62 | 2,538,846 | +0.21(+0.60%) |
Sep 10, 2018 | 34.67 | 35.72 | 34.33 | 34.41 | 1,254,790 | -0.12(-0.34%) |
Sep 07, 2018 | 35.28 | 35.66 | 34.45 | 34.53 | 1,055,340 | -0.82(-2.31%) |
Sep 06, 2018 | 36.38 | 36.38 | 35.35 | 35.35 | 953,774 | -1.03(-2.84%) |
Sep 05, 2018 | 36.35 | 36.54 | 36.01 | 36.38 | 804,628 | -0.05(-0.14%) |
Sep 04, 2018 | 36.31 | 36.92 | 35.92 | 36.43 | 1,273,883 | +0.09(+0.24%) |
Aug 31, 2018 | 36.34 | 36.34 | 36.34 | 0 | -0.13(-0.35%) | |
Aug 30, 2018 | 36.60 | 36.74 | 36.25 | 36.47 | 644,856 | -0.12(-0.32%) |
Aug 29, 2018 | 36.57 | 37.06 | 36.34 | 36.59 | 605,693 | -0.04(-0.11%) |
Aug 28, 2018 | 36.49 | 36.82 | 36.07 | 36.63 | 667,125 | +0.10(+0.27%) |
Aug 27, 2018 | 36.33 | 37.00 | 36.09 | 36.53 | 954,373 | +0.37(+1.03%) |
Aug 24, 2018 | 35.79 | 36.31 | 35.54 | 36.16 | 610,911 | +0.44(+1.24%) |
Aug 23, 2018 | 35.37 | 36.00 | 35.12 | 35.71 | 694,604 | +0.25(+0.69%) |
Aug 22, 2018 | 35.21 | 35.59 | 34.92 | 35.47 | 588,722 | +0.14(+0.39%) |
Aug 21, 2018 | 35.38 | 35.61 | 34.82 | 35.33 | 993,006 | +0.45(+1.30%) |
Aug 20, 2018 | 34.70 | 35.62 | 34.00 | 34.88 | 642,972 | +0.31(+0.91%) |
Aug 17, 2018 | 34.43 | 34.99 | 34.16 | 34.56 | 625,251 | +0.17(+0.49%) |
Aug 16, 2018 | 35.30 | 35.71 | 34.12 | 34.40 | 948,308 | -0.79(-2.24%) |
Aug 15, 2018 | 35.62 | 36.17 | 35.14 | 35.18 | 1,426,909 | -0.57(-1.60%) |
Aug 14, 2018 | 35.16 | 35.93 | 34.89 | 35.75 | 1,721,434 | +0.85(+2.42%) |
Aug 13, 2018 | 35.30 | 35.35 | 34.32 | 34.91 | 1,282,771 | -0.39(-1.11%) |
Aug 10, 2018 | 34.43 | 35.49 | 33.59 | 35.30 | 1,348,847 | +0.80(+2.31%) |
Aug 09, 2018 | 34.05 | 35.12 | 33.77 | 34.50 | 987,412 | +0.85(+2.51%) |
Aug 08, 2018 | 34.45 | 35.08 | 31.28 | 33.66 | 4,201,401 | -1.15(-3.31%) |
Aug 07, 2018 | 34.84 | 35.12 | 34.32 | 34.81 | 637,775 | +0.15(+0.43%) |
Aug 06, 2018 | 34.58 | 34.92 | 34.39 | 34.66 | 637,156 | +0.28(+0.80%) |
Aug 03, 2018 | 34.37 | 34.56 | 33.67 | 34.39 | 524,060 | +0.19(+0.55%) |
Aug 02, 2018 | 34.39 | 34.39 | 33.27 | 34.20 | 738,570 | -0.29(-0.83%) |
Aug 01, 2018 | 34.66 | 34.76 | 33.99 | 34.48 | 776,083 | -0.18(-0.51%) |
Jul 31, 2018 | 34.36 | 35.02 | 34.18 | 34.66 | 891,103 | +0.45(+1.32%) |
Jul 30, 2018 | 33.99 | 34.49 | 33.38 | 34.21 | 570,848 | +0.34(+1.02%) |
Jul 27, 2018 | 35.56 | 35.74 | 33.58 | 33.86 | 939,708 | -1.70(-4.78%) |
Jul 26, 2018 | 35.98 | 34.71 | 35.57 | 1,022,315 | +0.82(+2.35%) | |
Jul 25, 2018 | 35.61 | 35.63 | 34.47 | 34.75 | 936,196 | -0.71(-2.00%) |
Jul 24, 2018 | 35.96 | 36.39 | 35.36 | 35.46 | 999,566 | -0.55(-1.53%) |
Jul 23, 2018 | 37.65 | 37.76 | 35.75 | 36.01 | 894,159 | -1.54(-4.11%) |
Jul 20, 2018 | 37.34 | 37.84 | 37.24 | 37.55 | 319,848 | +0.16(+0.42%) |
Jul 19, 2018 | 37.63 | 37.72 | 36.96 | 37.39 | 328,348 | -0.16(-0.42%) |
Jul 18, 2018 | 37.93 | 37.97 | 37.33 | 37.55 | 362,568 | -0.30(-0.81%) |
Jul 17, 2018 | 37.53 | 38.03 | 36.91 | 37.86 | 617,448 | +0.44(+1.18%) |
Jul 16, 2018 | 37.61 | 37.74 | 36.95 | 37.41 | 583,580 | -0.29(-0.78%) |
Jul 13, 2018 | 36.78 | 37.82 | 36.61 | 37.71 | 736,828 | +0.95(+2.59%) |
Jul 12, 2018 | 37.11 | 36.58 | 36.76 | 833,050 | +0.13(+0.35%) | |
Jul 11, 2018 | 38.09 | 38.44 | 36.36 | 36.63 | 1,433,014 | -1.80(-4.68%) |
Jul 10, 2018 | 37.95 | 38.47 | 37.69 | 38.43 | 1,447,529 | +0.39(+1.03%) |
Jul 09, 2018 | 38.01 | 38.59 | 37.83 | 38.03 | 844,997 | +0.04(+0.10%) |
Jul 06, 2018 | 37.18 | 38.03 | 36.95 | 37.99 | 836,731 | +1.01(+2.74%) |
Jul 05, 2018 | 37.35 | 37.65 | 36.80 | 36.98 | 772,236 | -0.31(-0.84%) |
Jul 03, 2018 | 37.30 | 37.30 | 37.30 | 0 | +0.36(+0.99%) | |
Jul 02, 2018 | 36.52 | 36.97 | 35.17 | 36.93 | 1,372,116 | +0.42(+1.16%) |
Jun 29, 2018 | 36.49 | 37.35 | 36.29 | 36.51 | 1,356,769 | +0.10(+0.27%) |
Jun 28, 2018 | 35.49 | 37.15 | 35.49 | 36.41 | 1,559,231 | +0.81(+2.26%) |
Jun 27, 2018 | 35.40 | 36.17 | 35.40 | 35.60 | 1,628,215 | +0.14(+0.39%) |
Jun 26, 2018 | 35.40 | 35.69 | 35.13 | 35.47 | 1,580,546 | +0.13(+0.36%) |
Jun 25, 2018 | 34.71 | 35.40 | 34.36 | 35.34 | 985,024 | +0.61(+1.76%) |
Jun 22, 2018 | 33.17 | 34.80 | 32.82 | 34.73 | 2,273,157 | +1.65(+4.99%) |
Jun 21, 2018 | 33.59 | 33.90 | 32.93 | 33.08 | 820,190 | -0.44(-1.32%) |
Jun 20, 2018 | 33.26 | 33.82 | 33.19 | 33.52 | 853,951 | +0.59(+1.79%) |
Jun 19, 2018 | 32.96 | 33.36 | 32.64 | 32.93 | 995,909 | -0.27(-0.80%) |
Jun 18, 2018 | 33.72 | 34.05 | 32.76 | 33.20 | 1,603,629 | -0.81(-2.37%) |
Jun 15, 2018 | 34.25 | 32.82 | 34.00 | 1,326,295 | +1.18(+3.60%) | |
Jun 14, 2018 | 32.08 | 32.84 | 31.80 | 32.82 | 925,261 | +0.88(+2.74%) |
Jun 13, 2018 | 32.37 | 32.37 | 31.79 | 31.95 | 590,379 | -0.18(-0.55%) |
Jun 12, 2018 | 31.42 | 32.14 | 31.29 | 32.12 | 1,272,591 | +0.66(+2.09%) |
Jun 11, 2018 | 31.56 | 31.74 | 31.10 | 31.47 | 1,681,771 | -0.01(-0.03%) |
Jun 08, 2018 | 31.74 | 31.95 | 31.03 | 31.47 | 1,254,965 | -0.21(-0.65%) |
Jun 07, 2018 | 31.78 | 32.40 | 31.35 | 31.68 | 1,947,501 | -0.17(-0.52%) |
Jun 06, 2018 | 30.98 | 31.87 | 30.72 | 31.85 | 1,378,094 | +0.89(+2.86%) |
Jun 05, 2018 | 30.77 | 31.01 | 30.38 | 30.96 | 1,395,677 | +0.24(+0.77%) |
Jun 04, 2018 | 31.66 | 31.70 | 30.70 | 30.73 | 1,052,797 | -0.89(-2.83%) |
Jun 01, 2018 | 31.13 | 31.97 | 31.09 | 31.62 | 2,097,275 | +0.57(+1.84%) |
May 31, 2018 | 30.73 | 31.06 | 29.79 | 31.05 | 1,050,959 | +0.35(+1.15%) |
May 30, 2018 | 30.53 | 31.01 | 30.45 | 30.70 | 1,335,930 | +0.20(+0.64%) |
May 29, 2018 | 30.12 | 30.66 | 30.04 | 30.50 | 1,290,660 | +0.19(+0.62%) |
May 25, 2018 | 30.31 | 30.31 | 30.31 | 0 | -0.17(-0.55%) | |
May 24, 2018 | 30.63 | 30.97 | 30.39 | 30.48 | 1,509,960 | -0.40(-1.31%) |
May 23, 2018 | 31.02 | 31.26 | 30.43 | 30.89 | 926,478 | -0.43(-1.38%) |
May 22, 2018 | 31.46 | 31.80 | 30.28 | 31.32 | 809,727 | +0.07(+0.22%) |
May 21, 2018 | 31.37 | 31.44 | 30.52 | 31.25 | 840,940 | -0.11(-0.34%) |
May 18, 2018 | 30.37 | 31.40 | 30.15 | 31.36 | 1,165,902 | +1.08(+3.57%) |
May 17, 2018 | 29.51 | 30.50 | 29.51 | 30.28 | 1,121,108 | +0.69(+2.33%) |
May 16, 2018 | 29.69 | 30.46 | 28.94 | 29.59 | 1,283,366 | -0.02(-0.07%) |
May 15, 2018 | 29.62 | 30.48 | 29.31 | 29.61 | 1,978,997 | -0.18(-0.59%) |
May 14, 2018 | 30.18 | 30.39 | 29.66 | 29.78 | 728,983 | -0.38(-1.27%) |
May 11, 2018 | 29.50 | 30.18 | 29.23 | 30.17 | 1,885,121 | +0.66(+2.23%) |
May 10, 2018 | 30.13 | 30.21 | 29.30 | 29.51 | 2,025,594 | -0.66(-2.18%) |
May 09, 2018 | 31.95 | 31.95 | 29.95 | 30.17 | 1,336,837 | -0.88(-2.82%) |
May 08, 2018 | 31.36 | 31.49 | 30.80 | 31.04 | 1,490,938 | -0.32(-1.03%) |
May 07, 2018 | 32.34 | 32.37 | 31.29 | 31.37 | 1,529,087 | -0.91(-2.83%) |
May 04, 2018 | 30.58 | 32.52 | 30.58 | 32.28 | 3,189,210 | +1.26(+4.06%) |
May 03, 2018 | 29.28 | 31.21 | 29.24 | 31.02 | 14,317,654 | +1.72(+5.87%) |
May 02, 2018 | 28.93 | 29.34 | 28.76 | 29.30 | 1,377,144 | +0.27(+0.91%) |
May 01, 2018 | 28.93 | 29.40 | 28.49 | 29.04 | 3,378,755 | +0.01(+0.03%) |
Apr 30, 2018 | 28.96 | 29.47 | 28.72 | 29.03 | 2,273,448 | +0.05(+0.17%) |
Apr 27, 2018 | 29.55 | 29.55 | 28.93 | 28.98 | 1,017,223 | -0.48(-1.64%) |
Apr 26, 2018 | 29.55 | 29.78 | 29.41 | 29.46 | 907,938 | -0.11(-0.37%) |
Apr 25, 2018 | 30.24 | 30.29 | 29.14 | 29.57 | 1,325,450 | -0.61(-2.02%) |
Apr 24, 2018 | 30.36 | 30.68 | 30.14 | 30.18 | 2,453,852 | -0.01(-0.03%) |
Apr 23, 2018 | 30.11 | 30.55 | 29.75 | 30.19 | 649,052 | +0.18(+0.59%) |
Apr 20, 2018 | 30.06 | 30.25 | 29.98 | 30.01 | 505,618 | -0.08(-0.26%) |
Apr 19, 2018 | 30.01 | 30.30 | 29.83 | 30.09 | 670,650 | +0.19(+0.62%) |
Apr 18, 2018 | 29.22 | 30.02 | 29.22 | 29.90 | 928,175 | +0.71(+2.43%) |
Apr 17, 2018 | 29.61 | 29.78 | 29.17 | 29.19 | 545,715 | -0.28(-0.93%) |
Apr 16, 2018 | 28.97 | 29.59 | 28.61 | 29.47 | 817,112 | +0.66(+2.29%) |
Apr 13, 2018 | 29.09 | 29.29 | 28.32 | 28.81 | 804,881 | -0.19(-0.64%) |
Apr 12, 2018 | 29.36 | 29.55 | 28.97 | 29.00 | 841,779 | -0.34(-1.17%) |
Apr 11, 2018 | 28.91 | 29.49 | 28.80 | 29.34 | 1,124,835 | +0.22(+0.74%) |
Apr 10, 2018 | 29.17 | 29.47 | 29.05 | 29.12 | 758,295 | +0.21(+0.71%) |
Apr 09, 2018 | 29.47 | 29.47 | 28.91 | 28.92 | 1,440,449 | -0.34(-1.18%) |
Apr 06, 2018 | 29.51 | 29.85 | 29.20 | 29.26 | 1,362,527 | -0.42(-1.42%) |
Apr 05, 2018 | 29.60 | 29.91 | 29.38 | 29.69 | 771,949 | +0.17(+0.57%) |
Apr 04, 2018 | 28.57 | 29.57 | 27.90 | 29.52 | 1,424,494 | +0.60(+2.07%) |
Apr 03, 2018 | 29.12 | 29.37 | 28.64 | 28.92 | 2,015,317 | -0.08(-0.27%) |
Apr 02, 2018 | 30.41 | 30.51 | 28.54 | 29.00 | 1,830,160 | -1.34(-4.41%) |
Mar 29, 2018 | 30.33 | 30.33 | 30.33 | 0 | -0.02(-0.06%) | |
Mar 28, 2018 | 30.20 | 30.68 | 30.05 | 30.35 | 1,203,019 | +0.06(+0.19%) |
Mar 27, 2018 | 30.86 | 30.86 | 30.16 | 30.30 | 1,749,207 | -0.42(-1.38%) |
Mar 26, 2018 | 30.48 | 30.88 | 29.90 | 30.72 | 1,155,759 | +0.70(+2.33%) |
Mar 23, 2018 | 29.81 | 30.83 | 29.81 | 30.02 | 1,391,605 | +0.17(+0.56%) |
Mar 22, 2018 | 30.22 | 30.40 | 29.63 | 29.85 | 1,149,021 | -0.58(-1.91%) |
Mar 21, 2018 | 30.08 | 30.97 | 29.66 | 30.43 | 2,355,264 | +0.26(+0.85%) |
Mar 20, 2018 | 30.75 | 30.85 | 30.12 | 30.18 | 1,423,915 | -0.50(-1.63%) |
Mar 19, 2018 | 31.81 | 32.03 | 30.50 | 30.68 | 2,913,554 | -1.44(-4.47%) |
Mar 16, 2018 | 32.20 | 32.31 | 31.52 | 32.11 | 972,728 | +0.05(+0.15%) |
Mar 15, 2018 | 31.47 | 32.10 | 31.22 | 32.06 | 1,042,583 | +1.06(+3.43%) |
Mar 14, 2018 | 32.08 | 32.36 | 30.99 | 31.00 | 1,037,207 | -0.92(-2.89%) |
Mar 13, 2018 | 32.68 | 32.88 | 31.75 | 31.93 | 622,882 | -0.59(-1.81%) |
Mar 12, 2018 | 32.72 | 32.90 | 32.50 | 32.52 | 362,953 | -0.06(-0.18%) |
Mar 09, 2018 | 32.96 | 33.05 | 32.35 | 32.58 | 633,305 | -0.09(-0.27%) |
Mar 08, 2018 | 32.59 | 33.02 | 32.04 | 32.66 | 1,299,776 | +0.10(+0.30%) |
Mar 07, 2018 | 31.63 | 32.61 | 31.63 | 32.57 | 1,090,930 | +0.74(+2.32%) |
Mar 06, 2018 | 31.90 | 31.93 | 31.23 | 31.83 | 1,809,564 | +0.37(+1.19%) |
Mar 05, 2018 | 32.13 | 32.52 | 31.42 | 31.46 | 1,046,470 | -0.86(-2.65%) |
Mar 02, 2018 | 30.99 | 32.37 | 30.73 | 32.31 | 778,991 | +0.94(+3.01%) |
Mar 01, 2018 | 32.86 | 33.48 | 31.32 | 31.37 | 2,049,011 | -1.01(-3.13%) |
Feb 28, 2018 | 33.36 | 33.85 | 32.34 | 32.38 | 1,596,254 | -0.89(-2.69%) |
Feb 27, 2018 | 34.00 | 34.21 | 33.26 | 33.27 | 956,768 | -0.74(-2.17%) |
Feb 26, 2018 | 33.97 | 34.09 | 33.75 | 34.01 | 910,551 | +0.25(+0.73%) |
Feb 23, 2018 | 33.85 | 34.20 | 33.58 | 33.77 | 834,436 | -0.07(-0.20%) |
Feb 22, 2018 | 33.83 | 4,506,449 | -0.17(-0.49%) | |||
Feb 21, 2018 | 34.59 | 34.76 | 33.76 | 34.00 | 940,299 | -0.59(-1.71%) |
Feb 20, 2018 | 34.17 | 34.71 | 34.11 | 34.59 | 1,560,078 | +0.27(+0.77%) |
Feb 16, 2018 | 34.33 | 34.33 | 34.33 | 0 | +0.33(+0.98%) | |
Feb 15, 2018 | 34.15 | 34.35 | 33.80 | 33.99 | 1,618,090 | -0.06(-0.17%) |
Feb 14, 2018 | 33.61 | 33.61 | 33.55 | 34.05 | 1,622,992 | +0.20(+0.58%) |
Feb 13, 2018 | 34.20 | 34.37 | 33.72 | 33.85 | 1,924,397 | -0.36(-1.06%) |
Feb 12, 2018 | 33.65 | 34.56 | 33.43 | 34.22 | 1,162,528 | +0.79(+2.35%) |
Feb 09, 2018 | 34.23 | 34.40 | 31.90 | 33.43 | 2,941,089 | -0.60(-1.76%) |
Feb 08, 2018 | 35.41 | 35.41 | 33.94 | 34.03 | 1,032,223 | -1.37(-3.86%) |
Feb 07, 2018 | 35.69 | 36.28 | 35.35 | 35.40 | 840,749 | -0.55(-1.53%) |
Feb 06, 2018 | 35.95 | 36.65 | 35.41 | 35.95 | 1,486,966 | -0.96(-2.61%) |
Feb 05, 2018 | 37.76 | 37.76 | 36.36 | 36.91 | 1,309,225 | -1.09(-2.87%) |
Feb 02, 2018 | 37.81 | 38.62 | 37.35 | 38.00 | 685,353 | -0.17(-0.44%) |
Feb 01, 2018 | 36.98 | 38.27 | 36.98 | 38.17 | 2,342,141 | +1.11(+3.00%) |
Jan 31, 2018 | 37.60 | 37.69 | 36.60 | 37.06 | 1,212,356 | -0.28(-0.74%) |
Jan 30, 2018 | 37.04 | 37.17 | 36.83 | 37.34 | 1,334,889 | +0.77(+2.10%) |
Jan 29, 2018 | 36.83 | 37.09 | 36.55 | 36.57 | 587,484 | -0.41(-1.12%) |
Jan 26, 2018 | 37.09 | 37.21 | 36.66 | 36.98 | 1,090,497 | +0.08(+0.21%) |
Jan 25, 2018 | 37.65 | 37.66 | 36.80 | 36.90 | 1,597,406 | -0.56(-1.50%) |
Jan 24, 2018 | 36.97 | 37.90 | 36.87 | 37.46 | 1,575,327 | +0.67(+1.82%) |
Jan 23, 2018 | 36.45 | 36.80 | 36.37 | 36.79 | 1,695,826 | +0.11(+0.29%) |
Jan 22, 2018 | 35.72 | 36.76 | 35.20 | 36.69 | 2,127,413 | +0.82(+2.28%) |
Jan 19, 2018 | 35.25 | 35.89 | 34.99 | 35.87 | 609,766 | +0.66(+1.87%) |
Jan 18, 2018 | 34.93 | 35.44 | 34.68 | 35.21 | 1,137,196 | +0.22(+0.62%) |
Jan 17, 2018 | 34.36 | 35.26 | 33.96 | 35.00 | 1,375,537 | +0.68(+1.98%) |
Jan 16, 2018 | 34.30 | 34.67 | 34.13 | 34.32 | 2,796,631 | +0.16(+0.46%) |
Jan 12, 2018 | 34.16 | 34.16 | 34.16 | 0 | +0.98(+2.96%) | |
Jan 11, 2018 | 32.75 | 34.63 | 32.75 | 33.18 | 4,070,230 | +0.42(+1.29%) |
Jan 10, 2018 | 32.69 | 32.75 | 917,112 | -0.24(-0.72%) | ||
Jan 09, 2018 | 33.67 | 33.92 | 32.99 | 32.99 | 880,625 | -0.61(-1.81%) |
Jan 08, 2018 | 33.37 | 33.79 | 33.19 | 33.60 | 1,399,057 | +0.05(+0.15%) |
Jan 05, 2018 | 32.74 | 33.60 | 32.57 | 33.55 | 1,321,344 | +0.84(+2.55%) |
Jan 04, 2018 | 33.81 | 34.33 | 32.65 | 32.71 | 1,700,842 | -0.92(-2.75%) |
Jan 03, 2018 | 33.80 | 34.58 | 33.50 | 33.64 | 873,273 | -0.59(-1.72%) |
Jan 02, 2018 | 33.86 | 34.26 | 33.51 | 34.23 | 932,197 | +0.64(+1.90%) |
Dec 29, 2017 | 33.59 | 33.59 | 33.59 | 0 | -0.53(-1.56%) | |
Dec 28, 2017 | 33.69 | 34.33 | 33.48 | 34.12 | 646,977 | +0.38(+1.14%) |
Dec 27, 2017 | 33.71 | 34.16 | 33.46 | 33.74 | 818,555 | +0.13(+0.38%) |
Dec 26, 2017 | 33.09 | 34.11 | 33.09 | 33.61 | 864,589 | -0.19(-0.55%) |
Dec 22, 2017 | 34.23 | 34.40 | 33.42 | 33.80 | 1,027,582 | -0.39(-1.15%) |
Dec 21, 2017 | 33.40 | 34.40 | 33.35 | 34.19 | 1,893,446 | +0.70(+2.08%) |
Dec 20, 2017 | 35.18 | 35.28 | 33.35 | 33.49 | 2,145,231 | -1.65(-4.70%) |
Dec 19, 2017 | 34.89 | 35.26 | 34.63 | 35.14 | 2,337,918 | +0.21(+0.59%) |
Dec 18, 2017 | 34.86 | 35.26 | 34.63 | 34.94 | 1,238,949 | +0.20(+0.57%) |
Dec 15, 2017 | 34.45 | 34.96 | 34.00 | 34.74 | 1,645,845 | +0.27(+0.77%) |
Dec 14, 2017 | 34.75 | 35.11 | 34.44 | 34.47 | 1,528,716 | -0.15(-0.43%) |
Dec 13, 2017 | 35.10 | 35.32 | 34.59 | 34.62 | 2,911,802 | -0.52(-1.48%) |
Dec 12, 2017 | 34.69 | 35.36 | 34.60 | 35.14 | 1,367,029 | +0.37(+1.07%) |
Dec 11, 2017 | 34.17 | 34.94 | 33.80 | 34.77 | 1,507,452 | +0.72(+2.11%) |
Dec 08, 2017 | 34.43 | 34.90 | 33.91 | 34.05 | 2,670,074 | -0.09(-0.26%) |
Dec 07, 2017 | 33.08 | 34.36 | 32.91 | 34.14 | 2,163,478 | +1.19(+3.61%) |
Dec 06, 2017 | 33.42 | 34.67 | 32.56 | 32.95 | 2,556,942 | -0.39(-1.18%) |
Dec 05, 2017 | 34.48 | 36.23 | 33.18 | 33.34 | 2,156,683 | -1.05(-3.06%) |
Dec 04, 2017 | 35.55 | 35.55 | 33.88 | 34.40 | 2,695,250 | -0.86(-2.43%) |