Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 26.37 | 26.93 | 26.01 | 26.83 | 1,595,303 | +0.17(+0.63%) |
Nov 29, 2018 | 27.35 | 27.37 | 26.65 | 26.66 | 1,064,193 | -0.25(-0.95%) |
Nov 28, 2018 | 26.37 | 27.29 | 26.09 | 26.91 | 1,573,456 | +0.42(+1.57%) |
Nov 27, 2018 | 27.03 | 27.10 | 26.33 | 26.50 | 1,271,840 | -0.57(-2.10%) |
Nov 26, 2018 | 27.33 | 27.73 | 26.95 | 27.07 | 1,083,990 | -0.19(-0.70%) |
Nov 23, 2018 | 28.15 | 28.29 | 27.07 | 27.26 | 1,068,239 | -1.02(-3.59%) |
Nov 21, 2018 | 28.27 | 28.27 | 28.27 | 0 | +1.07(+3.93%) | |
Nov 20, 2018 | 27.37 | 27.38 | 26.64 | 27.20 | 1,948,570 | +0.11(+0.42%) |
Nov 19, 2018 | 27.24 | 27.68 | 27.08 | 27.09 | 1,666,842 | -0.23(-0.83%) |
Nov 16, 2018 | 27.22 | 27.54 | 27.07 | 27.32 | 2,169,180 | +0.55(+2.04%) |
Nov 15, 2018 | 26.69 | 26.95 | 26.47 | 26.77 | 1,747,501 | +0.32(+1.20%) |
Nov 14, 2018 | 25.44 | 26.96 | 25.37 | 26.45 | 2,467,993 | +0.98(+3.84%) |
Nov 13, 2018 | 25.90 | 26.00 | 25.34 | 25.47 | 1,374,052 | -0.31(-1.21%) |
Nov 12, 2018 | 25.88 | 26.00 | 25.56 | 25.78 | 1,411,121 | -0.18(-0.70%) |
Nov 09, 2018 | 26.58 | 26.58 | 25.50 | 25.97 | 3,041,468 | -0.97(-3.60%) |
Nov 08, 2018 | 26.89 | 27.23 | 26.66 | 26.94 | 1,668,754 | -0.12(-0.45%) |
Nov 07, 2018 | 27.53 | 27.53 | 27.04 | 27.06 | 1,413,087 | -0.23(-0.86%) |
Nov 06, 2018 | 27.60 | 27.73 | 27.13 | 27.29 | 941,804 | -0.25(-0.91%) |
Nov 05, 2018 | 28.17 | 28.34 | 27.28 | 27.54 | 1,850,400 | -0.71(-2.52%) |
Nov 02, 2018 | 27.91 | 28.27 | 27.63 | 28.26 | 1,610,336 | +0.16(+0.57%) |
Nov 01, 2018 | 27.47 | 28.31 | 27.36 | 28.10 | 1,881,353 | +1.28(+4.78%) |
Oct 31, 2018 | 26.72 | 26.92 | 26.24 | 26.82 | 2,108,542 | -0.19(-0.70%) |
Oct 30, 2018 | 26.75 | 27.24 | 26.35 | 27.00 | 1,935,091 | +0.10(+0.37%) |
Oct 29, 2018 | 26.63 | 27.32 | 25.99 | 26.91 | 2,269,281 | +0.24(+0.91%) |
Oct 26, 2018 | 27.04 | 27.60 | 26.43 | 26.66 | 4,214,276 | -0.17(-0.65%) |
Oct 25, 2018 | 28.20 | 29.58 | 26.68 | 26.84 | 5,865,132 | -0.99(-3.54%) |
Oct 24, 2018 | 28.07 | 28.36 | 27.63 | 27.82 | 2,884,178 | -0.33(-1.16%) |
Oct 23, 2018 | 28.35 | 28.85 | 27.87 | 28.15 | 3,234,219 | +0.64(+2.34%) |
Oct 22, 2018 | 28.00 | 28.13 | 27.20 | 27.51 | 2,588,360 | -0.57(-2.03%) |
Oct 19, 2018 | 28.14 | 28.48 | 27.94 | 28.07 | 1,774,904 | +0.00(+0.00%) |
Oct 18, 2018 | 27.77 | 28.68 | 27.70 | 28.07 | 2,513,776 | +0.17(+0.60%) |
Oct 17, 2018 | 28.00 | 28.35 | 27.54 | 27.91 | 2,268,629 | -0.33(-1.18%) |
Oct 16, 2018 | 29.09 | 29.14 | 27.98 | 28.24 | 1,861,994 | -0.56(-1.95%) |
Oct 15, 2018 | 28.52 | 29.19 | 28.52 | 28.80 | 3,130,383 | +0.52(+1.85%) |
Oct 12, 2018 | 27.73 | 28.61 | 27.21 | 28.28 | 3,134,433 | -0.06(-0.21%) |
Oct 11, 2018 | 26.95 | 28.62 | 26.78 | 28.34 | 4,502,921 | +2.03(+7.73%) |
Oct 10, 2018 | 25.64 | 26.63 | 25.10 | 26.31 | 3,022,535 | +0.76(+2.97%) |
Oct 09, 2018 | 26.46 | 26.53 | 25.45 | 25.55 | 2,481,300 | -1.07(-4.02%) |
Oct 08, 2018 | 26.22 | 26.64 | 25.70 | 26.62 | 1,222,595 | +0.01(+0.03%) |
Oct 05, 2018 | 26.63 | 26.96 | 26.42 | 26.61 | 2,314,628 | +0.05(+0.17%) |
Oct 04, 2018 | 26.54 | 26.79 | 26.28 | 26.57 | 1,711,154 | +0.07(+0.26%) |
Oct 03, 2018 | 27.29 | 27.41 | 26.42 | 26.50 | 1,851,360 | -0.68(-2.51%) |
Oct 02, 2018 | 26.47 | 27.21 | 26.16 | 27.18 | 3,835,119 | +1.31(+5.07%) |
Oct 01, 2018 | 25.87 | 26.20 | 25.78 | 25.87 | 1,117,109 | -0.07(-0.26%) |
Sep 28, 2018 | 25.94 | 26.33 | 25.87 | 25.94 | 1,611,391 | +0.19(+0.74%) |
Sep 27, 2018 | 25.40 | 25.89 | 25.18 | 25.75 | 1,751,954 | +0.15(+0.59%) |
Sep 26, 2018 | 26.50 | 26.63 | 25.54 | 25.59 | 2,794,477 | -1.02(-3.85%) |
Sep 25, 2018 | 26.30 | 26.77 | 26.11 | 26.62 | 2,610,128 | +0.57(+2.18%) |
Sep 24, 2018 | 26.52 | 26.87 | 25.95 | 26.05 | 1,884,436 | -0.24(-0.92%) |
Sep 21, 2018 | 26.35 | 26.68 | 25.87 | 26.29 | 4,374,624 | -0.36(-1.37%) |
Sep 20, 2018 | 26.72 | 26.85 | 26.25 | 26.66 | 2,062,740 | +0.20(+0.74%) |
Sep 19, 2018 | 26.35 | 26.93 | 26.18 | 26.46 | 2,156,254 | +0.32(+1.22%) |
Sep 18, 2018 | 26.01 | 26.36 | 25.82 | 26.14 | 1,685,921 | +0.31(+1.20%) |
Sep 17, 2018 | 25.38 | 26.13 | 25.28 | 25.83 | 2,166,912 | +0.58(+2.28%) |
Sep 14, 2018 | 25.41 | 25.51 | 25.00 | 25.25 | 1,894,242 | -0.17(-0.69%) |
Sep 13, 2018 | 26.16 | 26.23 | 25.40 | 25.43 | 2,089,591 | -0.43(-1.67%) |
Sep 12, 2018 | 25.03 | 26.10 | 24.72 | 25.86 | 2,508,943 | +0.78(+3.11%) |
Sep 11, 2018 | 24.77 | 25.12 | 24.65 | 25.08 | 1,973,032 | +0.03(+0.12%) |
Sep 10, 2018 | 25.18 | 25.35 | 24.87 | 25.05 | 2,674,981 | -0.10(-0.39%) |
Sep 07, 2018 | 24.59 | 25.18 | 24.40 | 25.15 | 2,222,190 | +0.37(+1.50%) |
Sep 06, 2018 | 25.03 | 25.15 | 24.49 | 24.78 | 2,760,245 | +0.06(+0.25%) |
Sep 05, 2018 | 25.33 | 25.34 | 24.62 | 24.71 | 2,430,836 | -0.47(-1.87%) |
Sep 04, 2018 | 25.62 | 25.84 | 25.15 | 25.18 | 3,355,345 | -0.99(-3.80%) |
Aug 31, 2018 | 26.18 | 26.18 | 26.18 | 0 | -0.26(-0.98%) | |
Aug 30, 2018 | 26.68 | 26.74 | 26.22 | 26.44 | 2,211,065 | -0.39(-1.46%) |
Aug 29, 2018 | 27.17 | 27.20 | 26.77 | 26.83 | 1,500,913 | -0.27(-1.00%) |
Aug 28, 2018 | 27.85 | 27.96 | 27.01 | 27.10 | 1,807,979 | -0.55(-1.99%) |
Aug 27, 2018 | 27.30 | 27.71 | 27.26 | 27.65 | 1,387,178 | +0.42(+1.55%) |
Aug 24, 2018 | 26.56 | 27.42 | 26.38 | 27.23 | 2,072,772 | +1.11(+4.27%) |
Aug 23, 2018 | 26.77 | 26.83 | 25.98 | 26.11 | 1,831,320 | -1.08(-3.96%) |
Aug 22, 2018 | 27.07 | 27.28 | 26.95 | 27.19 | 1,588,961 | +0.41(+1.52%) |
Aug 21, 2018 | 26.73 | 26.85 | 26.45 | 26.78 | 1,451,163 | +0.12(+0.45%) |
Aug 20, 2018 | 26.83 | 27.05 | 26.53 | 26.66 | 1,814,170 | -0.11(-0.42%) |
Aug 17, 2018 | 26.28 | 26.98 | 26.21 | 26.77 | 4,301,463 | +0.76(+2.92%) |
Aug 16, 2018 | 26.96 | 27.20 | 25.97 | 26.01 | 3,376,562 | -0.72(-2.70%) |
Aug 15, 2018 | 28.30 | 28.31 | 26.70 | 26.74 | 3,911,998 | -2.10(-7.28%) |
Aug 14, 2018 | 29.17 | 29.27 | 28.56 | 28.84 | 1,875,225 | -0.25(-0.85%) |
Aug 13, 2018 | 29.85 | 30.01 | 29.02 | 29.09 | 2,169,265 | -1.01(-3.35%) |
Aug 10, 2018 | 30.30 | 30.62 | 30.00 | 30.10 | 1,256,120 | -0.33(-1.09%) |
Aug 09, 2018 | 30.47 | 30.92 | 30.37 | 30.43 | 1,656,480 | +0.21(+0.70%) |
Aug 08, 2018 | 30.36 | 30.56 | 29.99 | 30.22 | 1,084,787 | -0.04(-0.12%) |
Aug 07, 2018 | 31.41 | 31.43 | 30.07 | 30.25 | 1,914,973 | -0.81(-2.62%) |
Aug 06, 2018 | 31.07 | 31.47 | 31.01 | 31.07 | 1,019,395 | -0.22(-0.70%) |
Aug 03, 2018 | 31.36 | 31.56 | 31.06 | 31.29 | 1,371,400 | +0.19(+0.61%) |
Aug 02, 2018 | 31.10 | 31.26 | 30.90 | 31.10 | 1,808,080 | -0.05(-0.14%) |
Aug 01, 2018 | 31.51 | 31.51 | 30.99 | 31.14 | 1,507,880 | -0.39(-1.24%) |
Jul 31, 2018 | 31.52 | 31.77 | 31.32 | 31.53 | 1,485,975 | -0.05(-0.14%) |
Jul 30, 2018 | 31.84 | 31.84 | 31.22 | 31.58 | 1,370,693 | +0.11(+0.33%) |
Jul 27, 2018 | 32.01 | 32.02 | 31.33 | 31.47 | 1,707,145 | -0.50(-1.58%) |
Jul 26, 2018 | 33.21 | 33.24 | 31.91 | 31.98 | 3,037,564 | -1.78(-5.29%) |
Jul 25, 2018 | 33.67 | 33.81 | 33.08 | 33.76 | 1,233,816 | +0.29(+0.85%) |
Jul 24, 2018 | 33.42 | 33.79 | 33.31 | 33.48 | 1,615,979 | +0.12(+0.36%) |
Jul 23, 2018 | 34.42 | 34.45 | 33.33 | 33.36 | 1,910,372 | -1.30(-3.76%) |
Jul 20, 2018 | 34.57 | 34.86 | 34.43 | 34.66 | 1,105,366 | +0.41(+1.19%) |
Jul 19, 2018 | 33.85 | 34.72 | 33.68 | 34.25 | 1,126,431 | -0.04(-0.11%) |
Jul 18, 2018 | 34.00 | 34.40 | 34.00 | 34.29 | 1,354,160 | -0.01(-0.02%) |
Jul 17, 2018 | 34.09 | 34.53 | 34.05 | 34.30 | 1,409,321 | -0.11(-0.31%) |
Jul 16, 2018 | 34.31 | 34.76 | 34.13 | 34.40 | 1,487,590 | +0.13(+0.37%) |
Jul 13, 2018 | 34.46 | 34.76 | 34.19 | 34.27 | 1,318,584 | -0.38(-1.09%) |
Jul 12, 2018 | 34.86 | 34.20 | 34.65 | 1,274,242 | +0.55(+1.61%) | |
Jul 11, 2018 | 34.30 | 34.67 | 34.04 | 34.10 | 1,231,775 | -0.75(-2.14%) |
Jul 10, 2018 | 34.46 | 34.85 | 34.32 | 34.85 | 1,067,146 | +0.08(+0.22%) |
Jul 09, 2018 | 35.66 | 35.70 | 34.70 | 34.77 | 1,469,147 | -0.52(-1.47%) |
Jul 06, 2018 | 35.84 | 35.99 | 35.26 | 35.29 | 1,401,945 | -0.66(-1.82%) |
Jul 05, 2018 | 35.43 | 36.01 | 35.16 | 35.95 | 1,814,693 | +1.08(+3.11%) |
Jul 03, 2018 | 34.86 | 34.86 | 34.86 | 0 | +0.84(+2.48%) | |
Jul 02, 2018 | 34.22 | 34.43 | 33.64 | 34.02 | 1,037,981 | -0.49(-1.42%) |
Jun 29, 2018 | 33.74 | 34.80 | 33.69 | 34.51 | 1,704,745 | +0.95(+2.83%) |
Jun 28, 2018 | 33.31 | 33.77 | 33.26 | 33.56 | 2,089,464 | +0.31(+0.93%) |
Jun 27, 2018 | 33.41 | 33.78 | 33.17 | 33.25 | 1,757,267 | -0.29(-0.88%) |
Jun 26, 2018 | 33.15 | 33.72 | 32.79 | 33.54 | 1,040,476 | +0.19(+0.56%) |
Jun 25, 2018 | 33.54 | 33.80 | 33.33 | 33.36 | 1,404,617 | -0.41(-1.23%) |
Jun 22, 2018 | 33.30 | 33.79 | 33.29 | 33.77 | 758,925 | +0.57(+1.72%) |
Jun 21, 2018 | 32.97 | 33.44 | 32.92 | 33.20 | 1,197,936 | +0.09(+0.27%) |
Jun 20, 2018 | 33.61 | 33.61 | 33.03 | 33.11 | 1,096,141 | -0.38(-1.15%) |
Jun 19, 2018 | 33.83 | 34.02 | 33.45 | 33.49 | 1,320,831 | -0.72(-2.09%) |
Jun 18, 2018 | 34.03 | 34.28 | 33.92 | 34.21 | 1,750,759 | +0.22(+0.64%) |
Jun 15, 2018 | 35.09 | 33.92 | 33.99 | 3,583,352 | -1.10(-3.13%) | |
Jun 14, 2018 | 34.64 | 35.11 | 34.51 | 35.09 | 1,918,569 | +0.66(+1.90%) |
Jun 13, 2018 | 34.33 | 34.63 | 34.00 | 34.43 | 1,501,294 | +0.12(+0.35%) |
Jun 12, 2018 | 33.88 | 34.32 | 33.78 | 34.31 | 1,461,733 | +0.35(+1.02%) |
Jun 11, 2018 | 33.33 | 33.98 | 33.32 | 33.97 | 1,351,428 | +0.49(+1.46%) |
Jun 08, 2018 | 33.32 | 33.54 | 33.16 | 33.48 | 696,935 | +0.16(+0.47%) |
Jun 07, 2018 | 33.66 | 33.66 | 33.00 | 33.32 | 1,058,916 | -0.17(-0.49%) |
Jun 06, 2018 | 33.18 | 33.48 | 1,334,330 | -0.15(-0.45%) | ||
Jun 05, 2018 | 33.53 | 33.89 | 33.40 | 33.63 | 1,268,901 | +0.22(+0.65%) |
Jun 04, 2018 | 33.89 | 33.95 | 33.41 | 33.42 | 971,408 | -0.26(-0.76%) |
Jun 01, 2018 | 33.71 | 33.98 | 33.50 | 33.67 | 1,723,715 | -0.17(-0.51%) |
May 31, 2018 | 33.75 | 34.07 | 33.61 | 33.85 | 1,835,214 | -0.11(-0.33%) |
May 30, 2018 | 33.66 | 34.29 | 33.65 | 33.96 | 1,006,267 | +0.28(+0.82%) |
May 29, 2018 | 32.88 | 34.29 | 32.88 | 33.68 | 2,104,837 | +0.79(+2.41%) |
May 25, 2018 | 32.89 | 32.89 | 32.89 | 0 | -0.27(-0.81%) | |
May 24, 2018 | 32.77 | 33.19 | 32.55 | 33.16 | 1,106,249 | +0.47(+1.44%) |
May 23, 2018 | 31.89 | 32.77 | 31.89 | 32.68 | 1,126,311 | +0.61(+1.91%) |
May 22, 2018 | 32.39 | 32.70 | 32.04 | 32.07 | 1,139,633 | -0.01(-0.02%) |
May 21, 2018 | 32.14 | 32.29 | 31.67 | 32.08 | 1,145,841 | -0.19(-0.58%) |
May 18, 2018 | 32.31 | 32.36 | 32.08 | 32.26 | 1,411,395 | -0.30(-0.92%) |
May 17, 2018 | 32.82 | 32.89 | 32.44 | 32.56 | 854,268 | -0.25(-0.78%) |
May 16, 2018 | 32.77 | 32.93 | 32.61 | 32.82 | 986,667 | +0.14(+0.44%) |
May 15, 2018 | 32.75 | 33.21 | 32.55 | 32.68 | 1,992,698 | -0.88(-2.63%) |
May 14, 2018 | 33.59 | 33.82 | 33.42 | 33.56 | 1,557,437 | +0.07(+0.20%) |
May 11, 2018 | 33.56 | 33.63 | 33.32 | 33.49 | 1,610,378 | +0.05(+0.16%) |
May 10, 2018 | 32.92 | 33.49 | 32.89 | 33.44 | 1,599,362 | +0.77(+2.36%) |
May 09, 2018 | 32.28 | 32.72 | 32.08 | 32.67 | 1,475,711 | +0.37(+1.14%) |
May 08, 2018 | 31.86 | 32.31 | 31.58 | 32.30 | 1,298,608 | +0.28(+0.87%) |
May 07, 2018 | 31.89 | 32.28 | 31.82 | 32.02 | 807,068 | +0.02(+0.07%) |
May 04, 2018 | 31.64 | 32.04 | 31.64 | 32.00 | 910,851 | +0.17(+0.54%) |
May 03, 2018 | 31.85 | 31.97 | 31.49 | 31.83 | 1,232,778 | +0.33(+1.05%) |
May 02, 2018 | 31.75 | 32.11 | 31.41 | 31.50 | 1,483,233 | -0.11(-0.36%) |
May 01, 2018 | 31.45 | 31.61 | 30.80 | 31.61 | 1,670,131 | +0.10(+0.31%) |
Apr 30, 2018 | 32.38 | 32.54 | 31.48 | 31.52 | 1,770,110 | -1.40(-4.25%) |
Apr 27, 2018 | 33.01 | 33.25 | 32.67 | 32.92 | 1,613,550 | +0.22(+0.66%) |
Apr 26, 2018 | 32.56 | 32.92 | 32.38 | 32.70 | 1,368,536 | +0.28(+0.88%) |
Apr 25, 2018 | 32.29 | 32.74 | 32.05 | 32.41 | 1,514,098 | -0.21(-0.64%) |
Apr 24, 2018 | 32.62 | 32.72 | 32.33 | 32.62 | 2,767,347 | +0.00(+0.00%) |
Apr 23, 2018 | 32.61 | 32.86 | 32.35 | 32.62 | 1,558,667 | -0.44(-1.34%) |
Apr 20, 2018 | 33.05 | 33.24 | 32.74 | 33.07 | 1,354,699 | -0.17(-0.52%) |
Apr 19, 2018 | 34.17 | 34.17 | 33.05 | 33.24 | 2,664,673 | -0.81(-2.38%) |
Apr 18, 2018 | 34.20 | 34.46 | 33.97 | 34.05 | 2,246,369 | +0.28(+0.82%) |
Apr 17, 2018 | 33.71 | 34.08 | 33.60 | 33.77 | 1,454,777 | -0.07(-0.22%) |
Apr 16, 2018 | 33.68 | 33.90 | 33.48 | 33.84 | 1,643,325 | +0.25(+0.76%) |
Apr 13, 2018 | 32.94 | 33.92 | 32.91 | 33.59 | 2,443,078 | +1.01(+3.10%) |
Apr 12, 2018 | 32.59 | 32.79 | 32.47 | 32.58 | 2,341,358 | -0.34(-1.05%) |
Apr 11, 2018 | 32.65 | 33.24 | 32.59 | 32.92 | 2,646,467 | +0.49(+1.50%) |
Apr 10, 2018 | 32.49 | 32.66 | 32.35 | 32.44 | 1,727,996 | +0.16(+0.51%) |
Apr 09, 2018 | 31.85 | 32.44 | 31.52 | 32.27 | 2,133,195 | +0.41(+1.29%) |
Apr 06, 2018 | 31.72 | 31.96 | 31.58 | 31.86 | 1,909,645 | +0.38(+1.21%) |
Apr 05, 2018 | 30.95 | 31.63 | 30.82 | 31.48 | 1,197,008 | +0.28(+0.89%) |
Apr 04, 2018 | 32.07 | 32.07 | 31.18 | 31.20 | 1,592,305 | -0.46(-1.47%) |
Apr 03, 2018 | 31.78 | 31.91 | 31.41 | 31.66 | 1,293,127 | -0.22(-0.70%) |
Apr 02, 2018 | 31.85 | 32.25 | 31.61 | 31.89 | 1,643,755 | +0.39(+1.24%) |
Mar 29, 2018 | 31.50 | 31.50 | 31.50 | 0 | +0.49(+1.57%) | |
Mar 28, 2018 | 31.16 | 31.36 | 30.74 | 31.01 | 1,743,228 | -0.37(-1.17%) |
Mar 27, 2018 | 31.31 | 31.75 | 31.21 | 31.38 | 2,059,657 | -0.34(-1.09%) |
Mar 26, 2018 | 31.52 | 31.79 | 31.29 | 31.72 | 2,424,752 | +0.40(+1.27%) |
Mar 23, 2018 | 30.75 | 31.61 | 30.53 | 31.33 | 2,475,296 | +1.32(+4.39%) |
Mar 22, 2018 | 30.28 | 30.64 | 29.94 | 30.01 | 1,843,750 | -0.37(-1.21%) |
Mar 21, 2018 | 30.02 | 30.59 | 29.72 | 30.38 | 2,070,388 | +0.70(+2.37%) |
Mar 20, 2018 | 29.64 | 29.71 | 29.28 | 29.67 | 1,856,027 | -0.13(-0.43%) |
Mar 19, 2018 | 29.52 | 29.93 | 29.34 | 29.80 | 1,635,762 | +0.26(+0.89%) |
Mar 16, 2018 | 29.29 | 29.64 | 29.13 | 29.54 | 3,279,385 | +0.28(+0.97%) |
Mar 15, 2018 | 29.67 | 29.83 | 29.13 | 29.25 | 1,742,218 | -0.55(-1.83%) |
Mar 14, 2018 | 29.65 | 29.88 | 29.58 | 29.80 | 1,371,139 | +0.22(+0.73%) |
Mar 13, 2018 | 29.64 | 29.80 | 29.37 | 29.58 | 1,436,418 | +0.04(+0.13%) |
Mar 12, 2018 | 28.98 | 29.59 | 28.98 | 29.55 | 1,834,204 | +0.30(+1.02%) |
Mar 09, 2018 | 29.16 | 29.43 | 28.98 | 29.25 | 1,442,657 | -0.02(-0.08%) |
Mar 08, 2018 | 28.83 | 29.40 | 28.45 | 29.27 | 1,803,946 | +0.53(+1.85%) |
Mar 07, 2018 | 28.66 | 28.74 | 1,332,618 | -0.59(-2.02%) | ||
Mar 06, 2018 | 29.14 | 29.66 | 29.05 | 29.33 | 1,835,935 | +0.64(+2.24%) |
Mar 05, 2018 | 28.33 | 28.75 | 28.06 | 28.68 | 1,755,595 | +0.13(+0.47%) |
Mar 02, 2018 | 29.12 | 29.47 | 28.49 | 28.55 | 1,845,990 | -0.40(-1.37%) |
Mar 01, 2018 | 28.34 | 29.01 | 27.97 | 28.95 | 2,909,392 | +0.43(+1.50%) |
Feb 28, 2018 | 29.05 | 29.45 | 28.49 | 28.52 | 2,778,075 | -0.19(-0.67%) |
Feb 27, 2018 | 29.79 | 29.96 | 28.64 | 28.71 | 3,259,928 | -1.37(-4.55%) |
Feb 26, 2018 | 30.39 | 30.53 | 29.92 | 30.08 | 1,658,119 | -0.09(-0.30%) |
Feb 23, 2018 | 29.90 | 30.24 | 29.57 | 30.17 | 2,271,894 | +0.23(+0.77%) |
Feb 22, 2018 | 29.91 | 29.94 | 1,894,632 | -0.14(-0.47%) | ||
Feb 21, 2018 | 30.89 | 30.97 | 30.07 | 30.08 | 2,752,140 | -0.92(-2.98%) |
Feb 20, 2018 | 31.52 | 31.65 | 30.93 | 31.01 | 2,278,920 | -1.06(-3.29%) |
Feb 16, 2018 | 32.06 | 32.06 | 32.06 | 0 | -1.49(-4.43%) | |
Feb 15, 2018 | 34.04 | 34.26 | 32.86 | 33.55 | 3,155,622 | -0.29(-0.86%) |
Feb 14, 2018 | 32.52 | 34.32 | 32.44 | 33.84 | 3,692,840 | +1.17(+3.57%) |
Feb 13, 2018 | 32.78 | 32.83 | 32.32 | 32.67 | 1,611,649 | -0.10(-0.30%) |
Feb 12, 2018 | 32.14 | 32.99 | 31.92 | 32.77 | 2,264,289 | +0.89(+2.80%) |
Feb 09, 2018 | 32.21 | 32.25 | 30.92 | 31.88 | 2,670,499 | -0.45(-1.40%) |
Feb 08, 2018 | 32.74 | 33.03 | 32.18 | 32.33 | 1,912,930 | -0.28(-0.87%) |
Feb 07, 2018 | 32.52 | 32.92 | 32.37 | 32.61 | 1,777,959 | -0.05(-0.16%) |
Feb 06, 2018 | 33.03 | 33.15 | 32.40 | 32.66 | 2,347,786 | -0.86(-2.57%) |
Feb 05, 2018 | 34.07 | 34.31 | 33.06 | 33.53 | 1,669,572 | -0.54(-1.57%) |
Feb 02, 2018 | 34.33 | 34.68 | 33.79 | 34.06 | 2,003,853 | -1.00(-2.86%) |
Feb 01, 2018 | 35.00 | 35.17 | 34.54 | 35.07 | 1,199,892 | -0.10(-0.30%) |
Jan 31, 2018 | 35.48 | 35.53 | 34.48 | 35.17 | 1,456,036 | -0.05(-0.15%) |
Jan 30, 2018 | 35.76 | 35.97 | 34.96 | 35.22 | 1,344,642 | -0.24(-0.67%) |
Jan 29, 2018 | 36.44 | 36.65 | 35.41 | 35.46 | 1,819,367 | -1.16(-3.17%) |
Jan 26, 2018 | 36.44 | 36.76 | 36.18 | 36.62 | 1,222,535 | +0.33(+0.90%) |
Jan 25, 2018 | 36.64 | 37.05 | 36.14 | 36.29 | 2,755,174 | -0.25(-0.67%) |
Jan 24, 2018 | 35.22 | 36.67 | 35.21 | 36.54 | 3,249,375 | +1.96(+5.68%) |
Jan 23, 2018 | 34.08 | 34.69 | 33.65 | 34.58 | 1,406,767 | +0.42(+1.22%) |
Jan 22, 2018 | 34.46 | 34.58 | 33.97 | 34.16 | 1,357,445 | -0.25(-0.73%) |
Jan 19, 2018 | 34.93 | 35.01 | 34.40 | 34.41 | 1,440,801 | -0.33(-0.94%) |
Jan 18, 2018 | 35.25 | 35.32 | 34.66 | 34.74 | 1,275,057 | -0.57(-1.60%) |
Jan 17, 2018 | 35.57 | 35.97 | 35.16 | 35.30 | 1,922,655 | -0.35(-0.98%) |
Jan 16, 2018 | 35.23 | 35.71 | 35.03 | 35.65 | 1,693,384 | +0.52(+1.48%) |
Jan 12, 2018 | 35.13 | 35.13 | 35.13 | 0 | +0.69(+2.01%) | |
Jan 11, 2018 | 34.61 | 34.73 | 34.42 | 34.44 | 1,406,421 | -0.19(-0.56%) |
Jan 10, 2018 | 34.40 | 34.64 | 1,950,560 | -0.13(-0.36%) | ||
Jan 09, 2018 | 34.61 | 34.98 | 34.37 | 34.76 | 1,155,287 | -0.30(-0.85%) |
Jan 08, 2018 | 34.90 | 35.15 | 34.75 | 35.06 | 1,391,440 | +0.08(+0.23%) |
Jan 05, 2018 | 34.86 | 35.06 | 34.58 | 34.98 | 1,332,057 | +0.12(+0.34%) |
Jan 04, 2018 | 34.52 | 34.87 | 34.40 | 34.86 | 1,198,740 | +0.30(+0.86%) |
Jan 03, 2018 | 34.85 | 34.85 | 34.20 | 34.56 | 1,471,717 | -0.20(-0.58%) |
Jan 02, 2018 | 34.57 | 35.04 | 34.49 | 34.76 | 1,289,088 | +0.41(+1.19%) |
Dec 29, 2017 | 34.35 | 34.35 | 34.35 | 0 | -0.11(-0.32%) | |
Dec 28, 2017 | 34.43 | 34.51 | 33.96 | 34.46 | 1,177,791 | +0.28(+0.83%) |
Dec 27, 2017 | 34.33 | 34.39 | 33.86 | 34.18 | 2,007,656 | -0.05(-0.15%) |
Dec 26, 2017 | 33.85 | 34.49 | 33.73 | 34.23 | 1,178,744 | +0.52(+1.54%) |
Dec 22, 2017 | 33.23 | 33.76 | 33.03 | 33.71 | 1,694,774 | +0.58(+1.75%) |
Dec 21, 2017 | 32.99 | 33.33 | 32.87 | 33.13 | 1,153,548 | +0.16(+0.47%) |
Dec 20, 2017 | 32.75 | 33.04 | 32.46 | 32.98 | 1,462,716 | +0.37(+1.14%) |
Dec 19, 2017 | 32.57 | 32.75 | 32.42 | 32.60 | 1,207,278 | +0.10(+0.30%) |
Dec 18, 2017 | 32.29 | 32.60 | 32.16 | 32.51 | 1,379,095 | +0.54(+1.70%) |
Dec 15, 2017 | 32.08 | 32.31 | 31.91 | 31.96 | 3,309,722 | +0.08(+0.26%) |
Dec 14, 2017 | 31.72 | 31.97 | 31.25 | 31.88 | 1,781,325 | +0.18(+0.56%) |
Dec 13, 2017 | 31.26 | 32.08 | 31.24 | 31.70 | 2,884,749 | +0.48(+1.52%) |
Dec 12, 2017 | 31.42 | 31.62 | 30.79 | 31.23 | 2,026,814 | -0.41(-1.29%) |
Dec 11, 2017 | 31.67 | 31.91 | 31.39 | 31.64 | 1,919,966 | -0.23(-0.72%) |
Dec 08, 2017 | 31.92 | 32.05 | 31.40 | 31.87 | 2,064,958 | +0.51(+1.64%) |
Dec 07, 2017 | 30.28 | 31.53 | 30.28 | 31.35 | 2,109,087 | +0.54(+1.76%) |
Dec 06, 2017 | 31.39 | 31.59 | 30.79 | 30.81 | 2,232,733 | -0.75(-2.38%) |
Dec 05, 2017 | 32.05 | 32.41 | 31.35 | 31.56 | 2,757,135 | -0.55(-1.71%) |
Dec 04, 2017 | 32.31 | 32.31 | 32.03 | 32.11 | 1,136,513 | -0.40(-1.24%) |