Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 32.42 | 33.20 | 32.42 | 33.08 | 558,661 | +0.68(+2.11%) |
Nov 29, 2018 | 32.65 | 32.65 | 32.10 | 32.39 | 279,934 | -0.10(-0.32%) |
Nov 28, 2018 | 31.81 | 32.55 | 31.73 | 32.50 | 318,937 | +0.61(+1.92%) |
Nov 27, 2018 | 31.45 | 31.91 | 31.29 | 31.89 | 255,222 | +0.39(+1.24%) |
Nov 26, 2018 | 31.57 | 31.62 | 31.25 | 31.50 | 141,946 | +0.17(+0.53%) |
Nov 23, 2018 | 31.31 | 31.58 | 31.17 | 31.33 | 59,137 | -0.10(-0.33%) |
Nov 21, 2018 | 31.43 | 31.43 | 31.43 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 31.58 | 32.16 | 31.39 | 31.43 | 357,723 | -0.29(-0.90%) |
Nov 19, 2018 | 31.23 | 31.73 | 31.21 | 31.72 | 404,226 | +0.56(+1.79%) |
Nov 16, 2018 | 30.71 | 31.17 | 30.64 | 31.16 | 294,303 | +0.36(+1.16%) |
Nov 15, 2018 | 31.15 | 31.15 | 30.51 | 30.80 | 285,746 | -0.42(-1.35%) |
Nov 14, 2018 | 31.42 | 31.46 | 30.98 | 31.23 | 232,126 | -0.06(-0.20%) |
Nov 13, 2018 | 31.37 | 31.50 | 31.11 | 31.29 | 279,618 | +0.11(+0.36%) |
Nov 12, 2018 | 31.30 | 31.66 | 31.15 | 31.18 | 222,790 | -0.12(-0.38%) |
Nov 09, 2018 | 30.97 | 31.31 | 30.90 | 31.30 | 241,457 | +0.27(+0.87%) |
Nov 08, 2018 | 30.86 | 31.06 | 30.63 | 31.03 | 159,517 | +0.15(+0.49%) |
Nov 07, 2018 | 30.61 | 30.93 | 30.42 | 30.88 | 187,639 | +0.41(+1.36%) |
Nov 06, 2018 | 30.57 | 30.80 | 30.41 | 30.46 | 336,166 | -0.11(-0.36%) |
Nov 05, 2018 | 30.16 | 31.01 | 30.16 | 30.57 | 235,853 | +0.42(+1.40%) |
Nov 02, 2018 | 30.59 | 30.59 | 29.91 | 30.15 | 278,701 | -0.44(-1.43%) |
Nov 01, 2018 | 30.56 | 30.70 | 30.23 | 30.59 | 358,117 | +0.10(+0.34%) |
Oct 31, 2018 | 30.96 | 31.39 | 30.06 | 30.49 | 518,493 | +0.13(+0.42%) |
Oct 30, 2018 | 30.08 | 30.69 | 29.71 | 30.36 | 371,002 | +0.28(+0.92%) |
Oct 29, 2018 | 29.68 | 30.14 | 29.63 | 30.08 | 385,662 | +0.74(+2.52%) |
Oct 26, 2018 | 29.78 | 30.02 | 29.02 | 29.34 | 263,980 | -0.61(-2.04%) |
Oct 25, 2018 | 29.11 | 30.03 | 28.89 | 29.95 | 660,161 | +0.84(+2.89%) |
Oct 24, 2018 | 29.05 | 29.41 | 28.86 | 29.11 | 206,202 | +0.12(+0.41%) |
Oct 23, 2018 | 28.67 | 29.22 | 28.55 | 28.99 | 95,487 | +0.14(+0.47%) |
Oct 22, 2018 | 29.28 | 29.56 | 28.85 | 28.86 | 88,109 | -0.38(-1.30%) |
Oct 19, 2018 | 29.01 | 29.37 | 29.01 | 29.24 | 107,957 | +0.17(+0.57%) |
Oct 18, 2018 | 29.11 | 29.45 | 28.92 | 29.07 | 81,786 | -0.02(-0.08%) |
Oct 17, 2018 | 29.25 | 29.37 | 28.92 | 29.10 | 132,246 | -0.22(-0.76%) |
Oct 16, 2018 | 28.62 | 29.40 | 28.30 | 29.32 | 175,331 | +0.78(+2.73%) |
Oct 15, 2018 | 28.13 | 28.87 | 28.13 | 28.54 | 174,586 | +0.36(+1.27%) |
Oct 12, 2018 | 28.78 | 28.78 | 28.11 | 28.18 | 332,428 | -0.35(-1.23%) |
Oct 11, 2018 | 29.35 | 29.35 | 28.52 | 28.53 | 321,927 | -0.83(-2.84%) |
Oct 10, 2018 | 29.64 | 29.94 | 29.30 | 29.37 | 354,741 | -0.37(-1.26%) |
Oct 09, 2018 | 29.74 | 29.98 | 29.50 | 29.74 | 267,888 | -0.02(-0.08%) |
Oct 08, 2018 | 29.17 | 29.82 | 29.17 | 29.76 | 194,137 | +0.66(+2.27%) |
Oct 05, 2018 | 28.89 | 29.23 | 28.83 | 29.10 | 368,414 | +0.21(+0.74%) |
Oct 04, 2018 | 28.79 | 29.07 | 28.57 | 28.89 | 254,213 | -0.07(-0.25%) |
Oct 03, 2018 | 29.27 | 29.40 | 28.72 | 28.96 | 175,262 | -0.27(-0.92%) |
Oct 02, 2018 | 29.38 | 29.51 | 29.20 | 29.23 | 194,679 | -0.14(-0.49%) |
Oct 01, 2018 | 29.67 | 29.70 | 29.33 | 29.37 | 436,127 | -0.26(-0.89%) |
Sep 28, 2018 | 29.29 | 29.64 | 29.29 | 29.64 | 294,429 | +0.35(+1.19%) |
Sep 27, 2018 | 29.29 | 29.53 | 29.23 | 29.29 | 129,549 | +0.08(+0.27%) |
Sep 26, 2018 | 29.57 | 29.65 | 29.18 | 29.21 | 160,174 | -0.38(-1.29%) |
Sep 25, 2018 | 29.28 | 29.71 | 29.21 | 29.59 | 134,577 | +0.31(+1.06%) |
Sep 24, 2018 | 29.79 | 29.88 | 29.13 | 29.28 | 206,775 | -0.60(-2.00%) |
Sep 21, 2018 | 29.85 | 30.07 | 29.79 | 29.87 | 1,550,411 | -0.02(-0.05%) |
Sep 20, 2018 | 29.51 | 29.91 | 29.36 | 29.89 | 297,908 | +0.37(+1.27%) |
Sep 19, 2018 | 30.44 | 30.44 | 29.45 | 29.52 | 388,288 | -0.91(-2.98%) |
Sep 18, 2018 | 30.61 | 30.66 | 30.42 | 30.42 | 313,026 | -0.17(-0.55%) |
Sep 17, 2018 | 30.40 | 30.65 | 30.21 | 30.59 | 241,363 | +0.17(+0.55%) |
Sep 14, 2018 | 30.94 | 30.94 | 30.11 | 30.42 | 300,091 | -0.62(-2.00%) |
Sep 13, 2018 | 30.92 | 31.06 | 30.74 | 31.04 | 172,711 | +0.22(+0.72%) |
Sep 12, 2018 | 30.71 | 30.97 | 30.53 | 30.82 | 189,255 | +0.11(+0.36%) |
Sep 11, 2018 | 30.56 | 30.86 | 30.54 | 30.71 | 252,325 | +0.04(+0.13%) |
Sep 10, 2018 | 30.42 | 30.88 | 30.42 | 30.67 | 311,967 | +0.32(+1.07%) |
Sep 07, 2018 | 30.68 | 30.68 | 30.24 | 30.35 | 225,026 | -0.42(-1.36%) |
Sep 06, 2018 | 30.85 | 31.05 | 30.76 | 30.76 | 204,520 | -0.07(-0.23%) |
Sep 05, 2018 | 30.51 | 30.98 | 30.36 | 30.84 | 165,096 | +0.19(+0.62%) |
Sep 04, 2018 | 31.05 | 31.18 | 30.48 | 30.65 | 208,588 | -0.53(-1.70%) |
Aug 31, 2018 | 31.18 | 31.18 | 31.18 | 0 | +0.28(+0.89%) | |
Aug 30, 2018 | 31.08 | 31.11 | 30.82 | 30.90 | 158,994 | -0.12(-0.38%) |
Aug 29, 2018 | 31.14 | 31.18 | 30.96 | 31.02 | 171,978 | -0.13(-0.41%) |
Aug 28, 2018 | 30.95 | 31.20 | 30.73 | 31.14 | 241,487 | +0.37(+1.21%) |
Aug 27, 2018 | 31.14 | 31.14 | 30.61 | 30.77 | 223,976 | -0.34(-1.09%) |
Aug 24, 2018 | 31.01 | 31.13 | 30.88 | 31.11 | 157,492 | +0.10(+0.33%) |
Aug 23, 2018 | 31.07 | 31.28 | 31.00 | 31.01 | 153,222 | -0.09(-0.30%) |
Aug 22, 2018 | 31.16 | 31.32 | 31.02 | 31.10 | 440,740 | -0.17(-0.53%) |
Aug 21, 2018 | 31.29 | 31.36 | 31.11 | 31.27 | 261,206 | -0.02(-0.05%) |
Aug 20, 2018 | 31.17 | 31.45 | 31.06 | 31.29 | 367,134 | +0.19(+0.61%) |
Aug 17, 2018 | 30.80 | 31.10 | 30.80 | 31.10 | 224,645 | +0.28(+0.90%) |
Aug 16, 2018 | 30.71 | 30.90 | 30.70 | 30.82 | 140,480 | +0.06(+0.21%) |
Aug 15, 2018 | 30.54 | 30.88 | 30.43 | 30.76 | 137,497 | +0.28(+0.93%) |
Aug 14, 2018 | 30.24 | 30.58 | 30.24 | 30.47 | 147,601 | +0.24(+0.78%) |
Aug 13, 2018 | 30.46 | 30.46 | 30.13 | 30.24 | 117,588 | -0.22(-0.73%) |
Aug 10, 2018 | 30.55 | 30.76 | 30.45 | 30.46 | 116,187 | -0.17(-0.57%) |
Aug 09, 2018 | 30.70 | 30.78 | 30.46 | 30.63 | 162,727 | +0.15(+0.49%) |
Aug 08, 2018 | 30.51 | 30.58 | 30.22 | 30.48 | 202,078 | +0.00(+0.00%) |
Aug 07, 2018 | 30.54 | 30.54 | 30.18 | 30.48 | 277,148 | -0.10(-0.34%) |
Aug 06, 2018 | 30.75 | 30.85 | 30.49 | 30.58 | 176,470 | -0.09(-0.31%) |
Aug 03, 2018 | 30.32 | 30.70 | 30.24 | 30.68 | 243,398 | +0.59(+1.97%) |
Aug 02, 2018 | 30.10 | 30.35 | 30.00 | 30.09 | 137,966 | -0.07(-0.24%) |
Aug 01, 2018 | 30.33 | 30.51 | 29.44 | 30.16 | 188,466 | -0.17(-0.57%) |
Jul 31, 2018 | 29.82 | 30.50 | 29.67 | 30.33 | 351,982 | +0.74(+2.51%) |
Jul 30, 2018 | 29.08 | 29.62 | 28.86 | 29.59 | 374,627 | +0.57(+1.96%) |
Jul 27, 2018 | 29.71 | 29.71 | 28.93 | 29.02 | 237,316 | -0.72(-2.42%) |
Jul 26, 2018 | 29.60 | 30.01 | 29.60 | 29.74 | 380,383 | +0.18(+0.61%) |
Jul 25, 2018 | 29.47 | 29.84 | 29.35 | 29.56 | 239,028 | +0.05(+0.16%) |
Jul 24, 2018 | 29.60 | 29.64 | 29.40 | 29.51 | 449,165 | -0.10(-0.35%) |
Jul 23, 2018 | 29.53 | 29.68 | 29.34 | 29.61 | 178,833 | -0.04(-0.13%) |
Jul 20, 2018 | 30.09 | 30.16 | 29.59 | 29.65 | 182,136 | -0.51(-1.67%) |
Jul 19, 2018 | 29.49 | 30.24 | 29.47 | 30.16 | 267,992 | +0.72(+2.44%) |
Jul 18, 2018 | 29.52 | 29.71 | 29.18 | 29.44 | 237,298 | -0.13(-0.43%) |
Jul 17, 2018 | 29.95 | 30.16 | 29.51 | 29.57 | 257,294 | -0.36(-1.19%) |
Jul 16, 2018 | 30.08 | 30.08 | 29.77 | 29.92 | 265,872 | -0.21(-0.68%) |
Jul 13, 2018 | 30.40 | 30.53 | 30.10 | 30.13 | 243,893 | -0.25(-0.83%) |
Jul 12, 2018 | 30.09 | 30.39 | 29.95 | 30.38 | 276,237 | +0.33(+1.10%) |
Jul 11, 2018 | 30.00 | 30.31 | 29.73 | 30.05 | 255,317 | -0.02(-0.05%) |
Jul 10, 2018 | 30.40 | 30.52 | 30.05 | 30.06 | 355,862 | -0.32(-1.04%) |
Jul 09, 2018 | 30.60 | 30.67 | 30.20 | 30.38 | 524,572 | -0.36(-1.16%) |
Jul 06, 2018 | 30.76 | 30.98 | 30.63 | 30.73 | 268,406 | +0.06(+0.21%) |
Jul 05, 2018 | 30.47 | 30.68 | 30.28 | 30.67 | 322,314 | +0.28(+0.93%) |
Jul 03, 2018 | 30.39 | 30.39 | 30.39 | 0 | +0.22(+0.73%) | |
Jul 02, 2018 | 30.14 | 30.44 | 29.71 | 30.16 | 298,229 | -0.06(-0.18%) |
Jun 29, 2018 | 30.14 | 30.48 | 29.94 | 30.22 | 328,126 | -0.01(-0.03%) |
Jun 28, 2018 | 30.15 | 30.38 | 30.06 | 30.23 | 371,199 | +0.04(+0.13%) |
Jun 27, 2018 | 30.38 | 30.40 | 30.18 | 30.19 | 206,902 | -0.13(-0.42%) |
Jun 26, 2018 | 30.61 | 30.65 | 30.28 | 30.31 | 270,378 | -0.30(-0.98%) |
Jun 25, 2018 | 30.29 | 30.68 | 30.13 | 30.61 | 265,428 | +0.32(+1.07%) |
Jun 22, 2018 | 30.02 | 30.41 | 30.01 | 30.29 | 707,891 | +0.27(+0.89%) |
Jun 21, 2018 | 29.71 | 30.05 | 29.68 | 30.02 | 172,611 | +0.27(+0.90%) |
Jun 20, 2018 | 29.25 | 29.86 | 29.18 | 29.75 | 234,436 | +0.55(+1.89%) |
Jun 19, 2018 | 29.62 | 29.81 | 29.16 | 29.20 | 312,869 | -0.45(-1.52%) |
Jun 18, 2018 | 29.51 | 29.75 | 29.42 | 29.65 | 206,603 | +0.10(+0.35%) |
Jun 15, 2018 | 29.81 | 29.45 | 29.55 | 475,190 | +0.09(+0.32%) | |
Jun 14, 2018 | 29.34 | 29.54 | 29.22 | 29.45 | 224,894 | +0.31(+1.06%) |
Jun 13, 2018 | 29.53 | 29.68 | 29.05 | 29.15 | 311,844 | -0.30(-1.02%) |
Jun 12, 2018 | 29.20 | 29.62 | 29.18 | 29.45 | 227,214 | +0.21(+0.72%) |
Jun 11, 2018 | 29.16 | 29.33 | 29.13 | 29.24 | 148,661 | +0.06(+0.21%) |
Jun 08, 2018 | 29.14 | 29.29 | 29.07 | 29.17 | 233,354 | +0.04(+0.13%) |
Jun 07, 2018 | 29.36 | 29.50 | 29.05 | 29.13 | 317,295 | -0.13(-0.46%) |
Jun 06, 2018 | 29.41 | 29.27 | 293,036 | +0.24(+0.84%) | ||
Jun 05, 2018 | 28.82 | 29.15 | 28.73 | 29.02 | 381,249 | +0.32(+1.12%) |
Jun 04, 2018 | 28.58 | 28.84 | 28.51 | 28.70 | 500,853 | +0.13(+0.47%) |
Jun 01, 2018 | 28.49 | 28.92 | 28.31 | 28.57 | 559,910 | +0.09(+0.30%) |
May 31, 2018 | 28.44 | 28.56 | 28.26 | 28.48 | 506,674 | +0.05(+0.19%) |
May 30, 2018 | 28.11 | 28.50 | 27.82 | 28.43 | 388,112 | +0.42(+1.51%) |
May 29, 2018 | 27.70 | 28.08 | 27.60 | 28.00 | 270,082 | +0.21(+0.76%) |
May 25, 2018 | 27.79 | 27.79 | 27.79 | 0 | +0.16(+0.57%) | |
May 24, 2018 | 27.79 | 27.91 | 27.50 | 27.64 | 211,283 | -0.16(-0.56%) |
May 23, 2018 | 27.44 | 28.08 | 27.38 | 27.79 | 205,950 | +0.43(+1.58%) |
May 22, 2018 | 27.14 | 27.46 | 26.99 | 27.36 | 323,036 | +0.23(+0.84%) |
May 21, 2018 | 26.85 | 27.22 | 26.56 | 27.14 | 465,970 | +0.43(+1.61%) |
May 18, 2018 | 27.19 | 27.21 | 26.59 | 26.70 | 705,002 | -0.38(-1.39%) |
May 17, 2018 | 27.06 | 27.21 | 26.88 | 27.08 | 384,722 | +0.01(+0.03%) |
May 16, 2018 | 27.12 | 27.31 | 26.86 | 27.07 | 369,639 | +0.03(+0.12%) |
May 15, 2018 | 27.42 | 27.42 | 26.92 | 27.04 | 509,849 | -0.56(-2.04%) |
May 14, 2018 | 27.63 | 27.67 | 27.26 | 27.61 | 694,887 | -0.02(-0.06%) |
May 11, 2018 | 27.63 | 27.75 | 27.50 | 27.62 | 275,538 | +0.00(+0.00%) |
May 10, 2018 | 27.72 | 27.77 | 27.48 | 27.62 | 276,901 | +0.13(+0.46%) |
May 09, 2018 | 27.42 | 27.50 | 27.32 | 27.50 | 341,842 | +0.11(+0.40%) |
May 08, 2018 | 27.36 | 27.48 | 27.14 | 27.39 | 425,396 | +0.02(+0.06%) |
May 07, 2018 | 26.92 | 27.39 | 26.88 | 27.37 | 695,862 | +0.60(+2.25%) |
May 04, 2018 | 26.52 | 26.85 | 26.46 | 26.77 | 471,575 | +0.20(+0.74%) |
May 03, 2018 | 25.85 | 26.65 | 25.85 | 26.57 | 590,229 | +0.69(+2.66%) |
May 02, 2018 | 26.09 | 26.32 | 25.50 | 25.88 | 338,875 | -0.73(-2.74%) |
May 01, 2018 | 26.23 | 26.80 | 26.19 | 26.61 | 223,084 | +0.31(+1.16%) |
Apr 30, 2018 | 26.73 | 26.80 | 26.29 | 26.30 | 308,053 | -0.38(-1.44%) |
Apr 27, 2018 | 25.93 | 26.81 | 25.93 | 26.69 | 219,442 | +0.70(+2.68%) |
Apr 26, 2018 | 25.72 | 26.17 | 25.64 | 25.99 | 197,102 | +0.31(+1.22%) |
Apr 25, 2018 | 25.65 | 25.76 | 25.32 | 25.68 | 205,197 | +0.02(+0.06%) |
Apr 24, 2018 | 25.50 | 25.76 | 25.27 | 25.66 | 377,069 | +0.24(+0.92%) |
Apr 23, 2018 | 25.78 | 25.78 | 25.33 | 25.43 | 289,991 | -0.27(-1.07%) |
Apr 20, 2018 | 25.99 | 26.21 | 25.66 | 25.70 | 193,150 | -0.37(-1.41%) |
Apr 19, 2018 | 26.52 | 26.57 | 25.90 | 26.07 | 202,696 | -0.52(-1.95%) |
Apr 18, 2018 | 26.77 | 26.83 | 26.52 | 26.59 | 195,832 | -0.13(-0.50%) |
Apr 17, 2018 | 26.66 | 27.06 | 26.52 | 26.72 | 309,361 | +0.08(+0.29%) |
Apr 16, 2018 | 26.50 | 26.69 | 26.35 | 26.64 | 435,435 | +0.23(+0.86%) |
Apr 13, 2018 | 26.31 | 26.44 | 26.13 | 26.41 | 205,383 | +0.11(+0.42%) |
Apr 12, 2018 | 26.83 | 26.83 | 26.19 | 26.30 | 206,777 | -0.52(-1.93%) |
Apr 11, 2018 | 26.66 | 26.89 | 26.66 | 26.82 | 227,697 | +0.10(+0.38%) |
Apr 10, 2018 | 26.77 | 26.83 | 26.56 | 26.72 | 234,498 | +0.06(+0.24%) |
Apr 09, 2018 | 27.02 | 27.03 | 26.66 | 26.66 | 234,760 | -0.32(-1.19%) |
Apr 06, 2018 | 27.24 | 27.46 | 26.86 | 26.98 | 641,377 | -0.37(-1.35%) |
Apr 05, 2018 | 27.23 | 27.35 | 26.87 | 27.35 | 430,047 | +0.31(+1.13%) |
Apr 04, 2018 | 26.63 | 27.12 | 26.48 | 27.04 | 414,184 | +0.32(+1.20%) |
Apr 03, 2018 | 26.41 | 26.86 | 26.19 | 26.72 | 344,868 | +0.38(+1.46%) |
Apr 02, 2018 | 26.27 | 26.75 | 26.15 | 26.34 | 876,072 | +0.16(+0.60%) |
Mar 29, 2018 | 26.18 | 26.18 | 26.18 | 0 | -0.53(-1.99%) | |
Mar 28, 2018 | 25.79 | 26.82 | 25.79 | 26.71 | 550,623 | +1.05(+4.09%) |
Mar 27, 2018 | 25.65 | 26.01 | 25.06 | 25.66 | 787,649 | +0.42(+1.64%) |
Mar 26, 2018 | 25.10 | 25.29 | 24.91 | 25.25 | 536,522 | +0.34(+1.38%) |
Mar 23, 2018 | 25.54 | 25.54 | 24.83 | 24.90 | 367,002 | -0.58(-2.28%) |
Mar 22, 2018 | 25.38 | 25.82 | 25.38 | 25.48 | 484,491 | +0.05(+0.19%) |
Mar 21, 2018 | 25.75 | 25.82 | 25.36 | 25.43 | 349,716 | -0.34(-1.31%) |
Mar 20, 2018 | 26.05 | 26.31 | 25.60 | 25.77 | 247,104 | -0.25(-0.96%) |
Mar 19, 2018 | 26.04 | 26.06 | 25.76 | 26.02 | 366,618 | -0.01(-0.03%) |
Mar 16, 2018 | 25.80 | 26.09 | 25.77 | 26.03 | 1,376,011 | +0.25(+0.97%) |
Mar 15, 2018 | 26.02 | 26.04 | 25.67 | 25.78 | 477,226 | -0.13(-0.48%) |
Mar 14, 2018 | 25.85 | 26.00 | 25.76 | 25.90 | 784,235 | +0.15(+0.58%) |
Mar 13, 2018 | 25.53 | 25.93 | 25.53 | 25.76 | 1,076,288 | +0.36(+1.41%) |
Mar 12, 2018 | 25.17 | 25.50 | 25.09 | 25.40 | 1,100,719 | +0.42(+1.68%) |
Mar 09, 2018 | 25.13 | 25.22 | 24.73 | 24.98 | 359,570 | -0.17(-0.68%) |
Mar 08, 2018 | 25.19 | 25.20 | 24.99 | 25.15 | 417,428 | +0.03(+0.12%) |
Mar 07, 2018 | 25.22 | 25.12 | 469,035 | +0.05(+0.19%) | ||
Mar 06, 2018 | 24.95 | 25.14 | 24.74 | 25.07 | 396,987 | +0.12(+0.50%) |
Mar 05, 2018 | 24.64 | 25.18 | 24.64 | 24.95 | 427,411 | +0.26(+1.07%) |
Mar 02, 2018 | 24.40 | 24.75 | 24.26 | 24.68 | 761,724 | +0.03(+0.13%) |
Mar 01, 2018 | 23.88 | 24.92 | 23.80 | 24.65 | 627,973 | +0.00(+0.00%) |
Feb 28, 2018 | 24.77 | 25.08 | 24.63 | 24.65 | 318,566 | -0.09(-0.38%) |
Feb 27, 2018 | 25.60 | 25.72 | 24.73 | 24.75 | 326,380 | -0.85(-3.34%) |
Feb 26, 2018 | 25.65 | 25.67 | 25.38 | 25.60 | 451,724 | +0.18(+0.70%) |
Feb 23, 2018 | 25.48 | 25.64 | 25.26 | 25.42 | 508,271 | +0.09(+0.34%) |
Feb 22, 2018 | 25.34 | 747,316 | +0.56(+2.26%) | |||
Feb 21, 2018 | 24.92 | 25.19 | 24.76 | 24.78 | 448,205 | -0.26(-1.06%) |
Feb 20, 2018 | 25.23 | 25.44 | 24.91 | 25.04 | 534,632 | -0.24(-0.95%) |
Feb 16, 2018 | 25.28 | 25.28 | 25.28 | 0 | +0.26(+1.06%) | |
Feb 15, 2018 | 24.92 | 25.45 | 24.47 | 25.02 | 555,800 | +0.15(+0.59%) |
Feb 14, 2018 | 25.00 | 25.27 | 24.04 | 24.87 | 597,807 | -0.76(-2.97%) |
Feb 13, 2018 | 25.29 | 25.72 | 25.12 | 25.63 | 190,180 | +0.28(+1.10%) |
Feb 12, 2018 | 25.62 | 25.62 | 24.45 | 25.35 | 232,425 | -0.19(-0.73%) |
Feb 09, 2018 | 25.00 | 25.70 | 24.48 | 25.54 | 349,568 | +0.64(+2.56%) |
Feb 08, 2018 | 25.51 | 25.61 | 24.89 | 24.90 | 426,727 | -0.59(-2.32%) |
Feb 07, 2018 | 25.52 | 25.79 | 25.47 | 25.49 | 190,758 | -0.09(-0.33%) |
Feb 06, 2018 | 25.46 | 25.93 | 25.10 | 25.58 | 345,949 | -0.57(-2.17%) |
Feb 05, 2018 | 26.56 | 26.89 | 25.82 | 26.14 | 189,698 | -0.65(-2.41%) |
Feb 02, 2018 | 26.70 | 26.84 | 26.42 | 26.79 | 279,188 | -0.09(-0.35%) |
Feb 01, 2018 | 27.40 | 27.54 | 26.68 | 26.88 | 420,269 | -0.52(-1.90%) |
Jan 31, 2018 | 27.19 | 27.41 | 27.02 | 27.40 | 287,534 | +0.33(+1.21%) |
Jan 30, 2018 | 27.12 | 27.12 | 27.05 | 27.08 | 190,198 | -0.14(-0.51%) |
Jan 29, 2018 | 27.69 | 27.69 | 27.11 | 27.22 | 352,742 | -0.44(-1.60%) |
Jan 26, 2018 | 28.17 | 28.29 | 27.61 | 27.66 | 258,595 | -0.47(-1.66%) |
Jan 25, 2018 | 28.17 | 28.31 | 27.85 | 28.13 | 242,290 | -0.02(-0.08%) |
Jan 24, 2018 | 28.45 | 28.47 | 28.06 | 28.15 | 206,486 | -0.33(-1.17%) |
Jan 23, 2018 | 28.29 | 28.48 | 28.20 | 28.48 | 138,971 | +0.27(+0.96%) |
Jan 22, 2018 | 28.15 | 28.33 | 27.75 | 28.21 | 194,327 | +0.06(+0.22%) |
Jan 19, 2018 | 27.77 | 28.15 | 27.77 | 28.15 | 184,791 | +0.33(+1.20%) |
Jan 18, 2018 | 28.19 | 28.19 | 28.19 | 27.82 | 262,330 | -0.43(-1.51%) |
Jan 17, 2018 | 28.12 | 28.30 | 28.04 | 28.24 | 234,016 | +0.19(+0.66%) |
Jan 16, 2018 | 28.10 | 28.40 | 27.98 | 28.06 | 255,074 | +0.05(+0.17%) |
Jan 12, 2018 | 28.01 | 28.01 | 28.01 | 0 | -0.26(-0.93%) | |
Jan 11, 2018 | 28.26 | 28.43 | 28.18 | 28.27 | 145,002 | +0.02(+0.08%) |
Jan 10, 2018 | 28.34 | 28.25 | 205,169 | -0.16(-0.57%) | ||
Jan 09, 2018 | 28.91 | 28.91 | 28.40 | 28.41 | 145,908 | -0.51(-1.77%) |
Jan 08, 2018 | 28.84 | 28.97 | 28.69 | 28.93 | 169,436 | +0.06(+0.22%) |
Jan 05, 2018 | 28.87 | 28.97 | 28.69 | 28.86 | 165,850 | +0.02(+0.05%) |
Jan 04, 2018 | 29.39 | 29.41 | 28.84 | 28.85 | 136,881 | -0.54(-1.85%) |
Jan 03, 2018 | 29.68 | 29.75 | 29.37 | 29.39 | 198,659 | -0.26(-0.89%) |
Jan 02, 2018 | 29.77 | 29.83 | 29.71 | 29.66 | 258,247 | -0.06(-0.21%) |
Dec 29, 2017 | 29.72 | 29.72 | 29.72 | 0 | -0.13(-0.44%) | |
Dec 28, 2017 | 29.45 | 29.88 | 29.30 | 29.85 | 201,883 | +0.39(+1.32%) |
Dec 27, 2017 | 29.54 | 29.65 | 29.39 | 29.46 | 162,608 | -0.03(-0.11%) |
Dec 26, 2017 | 29.35 | 29.63 | 29.35 | 29.49 | 132,294 | +0.16(+0.56%) |
Dec 22, 2017 | 29.28 | 29.56 | 28.72 | 29.33 | 234,208 | +0.06(+0.21%) |
Dec 21, 2017 | 29.59 | 29.59 | 29.27 | 29.27 | 163,870 | -0.25(-0.84%) |
Dec 20, 2017 | 29.54 | 29.90 | 29.02 | 29.52 | 361,574 | -0.02(-0.08%) |
Dec 19, 2017 | 30.61 | 30.65 | 29.45 | 29.54 | 350,969 | -1.08(-3.53%) |
Dec 18, 2017 | 30.59 | 30.92 | 30.39 | 30.62 | 368,904 | +0.11(+0.36%) |
Dec 15, 2017 | 30.15 | 30.62 | 30.15 | 30.51 | 916,782 | +0.39(+1.29%) |
Dec 14, 2017 | 30.46 | 30.57 | 30.12 | 30.12 | 246,338 | -0.36(-1.17%) |
Dec 13, 2017 | 30.51 | 30.89 | 30.45 | 30.48 | 272,034 | +0.12(+0.41%) |
Dec 12, 2017 | 30.21 | 30.48 | 30.19 | 30.36 | 203,703 | +0.16(+0.54%) |
Dec 11, 2017 | 30.09 | 30.40 | 29.97 | 30.19 | 309,552 | +0.28(+0.94%) |
Dec 08, 2017 | 29.96 | 30.08 | 29.81 | 29.91 | 142,796 | +0.00(+0.00%) |
Dec 07, 2017 | 29.90 | 30.00 | 29.72 | 200,596 | +0.00(+0.00%) | |
Dec 06, 2017 | 29.99 | 30.16 | 29.67 | 29.82 | 252,080 | -0.09(-0.29%) |
Dec 05, 2017 | 30.52 | 30.54 | 29.91 | 29.91 | 258,586 | -0.61(-2.00%) |
Dec 04, 2017 | 30.39 | 30.48 | 30.38 | 30.52 | 429,202 | +0.25(+0.82%) |