Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 40.23 | 41.04 | 39.91 | 41.04 | 19,775 | +0.63(+1.55%) |
Nov 29, 2018 | 40.28 | 41.32 | 39.83 | 40.41 | 7,869 | -0.02(-0.05%) |
Nov 28, 2018 | 40.21 | 40.71 | 40.08 | 40.43 | 5,346 | +0.40(+0.99%) |
Nov 27, 2018 | 40.86 | 41.71 | 39.57 | 40.03 | 7,178 | -1.02(-2.49%) |
Nov 26, 2018 | 41.88 | 41.88 | 40.24 | 41.06 | 6,628 | -0.69(-1.64%) |
Nov 23, 2018 | 41.06 | 42.01 | 40.58 | 41.74 | 4,659 | +0.40(+0.96%) |
Nov 21, 2018 | 41.35 | 41.35 | 41.35 | 0 | +0.68(+1.66%) | |
Nov 20, 2018 | 41.46 | 41.46 | 40.67 | 40.67 | 3,739 | -1.22(-2.91%) |
Nov 19, 2018 | 42.11 | 42.11 | 41.36 | 41.89 | 5,048 | -0.25(-0.60%) |
Nov 16, 2018 | 41.94 | 42.39 | 41.46 | 42.14 | 7,454 | -0.13(-0.30%) |
Nov 15, 2018 | 42.56 | 43.08 | 41.58 | 42.27 | 11,095 | -0.58(-1.35%) |
Nov 14, 2018 | 43.60 | 43.60 | 42.52 | 42.84 | 5,625 | -0.42(-0.98%) |
Nov 13, 2018 | 44.35 | 44.35 | 43.01 | 43.27 | 7,074 | -1.48(-3.30%) |
Nov 12, 2018 | 43.91 | 45.26 | 43.66 | 44.75 | 17,604 | +0.82(+1.87%) |
Nov 09, 2018 | 44.12 | 44.48 | 43.82 | 43.93 | 11,596 | -0.35(-0.79%) |
Nov 08, 2018 | 42.68 | 44.27 | 42.68 | 44.27 | 9,097 | +1.52(+3.55%) |
Nov 07, 2018 | 42.93 | 42.95 | 42.49 | 42.76 | 15,704 | +0.20(+0.48%) |
Nov 06, 2018 | 40.97 | 42.75 | 40.59 | 42.56 | 13,909 | +1.48(+3.60%) |
Nov 05, 2018 | 39.89 | 42.08 | 39.66 | 41.08 | 26,009 | +1.29(+3.25%) |
Nov 02, 2018 | 38.20 | 39.99 | 38.20 | 39.78 | 31,267 | +1.83(+4.81%) |
Nov 01, 2018 | 37.59 | 38.02 | 36.72 | 37.96 | 22,642 | +0.52(+1.39%) |
Oct 31, 2018 | 37.39 | 37.81 | 36.70 | 37.44 | 7,987 | -0.18(-0.49%) |
Oct 30, 2018 | 37.52 | 38.06 | 37.01 | 37.62 | 16,773 | +0.22(+0.59%) |
Oct 29, 2018 | 37.19 | 37.83 | 37.02 | 37.40 | 18,899 | +0.64(+1.73%) |
Oct 26, 2018 | 37.32 | 38.37 | 36.70 | 36.76 | 21,949 | -0.68(-1.81%) |
Oct 25, 2018 | 36.74 | 37.81 | 36.70 | 37.44 | 26,893 | +0.90(+2.46%) |
Oct 24, 2018 | 36.98 | 37.38 | 36.12 | 36.54 | 14,270 | -0.54(-1.46%) |
Oct 23, 2018 | 37.43 | 37.47 | 36.91 | 37.08 | 28,389 | -0.84(-2.22%) |
Oct 22, 2018 | 37.96 | 38.21 | 37.28 | 37.92 | 25,462 | +0.07(+0.18%) |
Oct 19, 2018 | 38.11 | 38.11 | 37.43 | 37.85 | 12,424 | -0.30(-0.79%) |
Oct 18, 2018 | 39.36 | 39.90 | 37.86 | 38.15 | 21,354 | -1.34(-3.40%) |
Oct 17, 2018 | 40.01 | 40.01 | 39.34 | 39.49 | 14,808 | -0.62(-1.54%) |
Oct 16, 2018 | 40.17 | 40.44 | 40.10 | 40.11 | 10,494 | +0.22(+0.56%) |
Oct 15, 2018 | 39.60 | 40.45 | 39.60 | 39.89 | 8,584 | +0.13(+0.32%) |
Oct 12, 2018 | 40.40 | 40.44 | 39.19 | 39.76 | 19,361 | -0.62(-1.53%) |
Oct 11, 2018 | 40.82 | 41.10 | 39.81 | 40.38 | 12,919 | -0.70(-1.72%) |
Oct 10, 2018 | 42.34 | 42.74 | 40.62 | 41.09 | 27,972 | -1.21(-2.85%) |
Oct 09, 2018 | 42.70 | 42.74 | 39.82 | 42.29 | 41,424 | -0.40(-0.93%) |
Oct 08, 2018 | 41.51 | 42.71 | 41.51 | 42.69 | 11,865 | +0.95(+2.27%) |
Oct 05, 2018 | 41.74 | 42.01 | 41.35 | 41.74 | 16,772 | +0.22(+0.53%) |
Oct 04, 2018 | 41.48 | 41.84 | 41.35 | 41.52 | 15,778 | +0.14(+0.35%) |
Oct 03, 2018 | 40.71 | 41.87 | 40.71 | 41.38 | 32,417 | +0.91(+2.24%) |
Oct 02, 2018 | 40.24 | 40.90 | 40.18 | 40.47 | 13,429 | +0.29(+0.72%) |
Oct 01, 2018 | 41.49 | 41.49 | 39.78 | 40.18 | 25,429 | -0.92(-2.23%) |
Sep 28, 2018 | 38.63 | 41.97 | 38.63 | 41.10 | 33,235 | +4.01(+10.81%) |
Sep 27, 2018 | 38.05 | 38.05 | 36.94 | 37.09 | 16,970 | -0.82(-2.17%) |
Sep 26, 2018 | 37.86 | 38.59 | 37.67 | 37.91 | 7,247 | -0.48(-1.26%) |
Sep 25, 2018 | 39.41 | 39.41 | 38.39 | 38.39 | 13,458 | -0.77(-1.97%) |
Sep 24, 2018 | 38.54 | 39.89 | 38.54 | 39.17 | 17,383 | +0.19(+0.50%) |
Sep 21, 2018 | 38.10 | 39.17 | 37.76 | 38.97 | 34,995 | +0.82(+2.15%) |
Sep 20, 2018 | 36.94 | 38.39 | 36.94 | 38.15 | 5,043 | +0.05(+0.13%) |
Sep 19, 2018 | 37.43 | 38.25 | 36.61 | 38.10 | 8,803 | +0.68(+1.81%) |
Sep 18, 2018 | 36.46 | 37.86 | 36.46 | 37.43 | 14,114 | +1.40(+3.89%) |
Sep 17, 2018 | 36.36 | 36.56 | 35.93 | 36.03 | 6,401 | -0.19(-0.53%) |
Sep 14, 2018 | 35.64 | 36.61 | 35.64 | 36.22 | 10,146 | +0.77(+2.18%) |
Sep 13, 2018 | 36.41 | 36.41 | 35.45 | 35.45 | 3,266 | -0.63(-1.74%) |
Sep 12, 2018 | 35.54 | 36.07 | 35.21 | 36.07 | 6,458 | +0.43(+1.22%) |
Sep 11, 2018 | 35.35 | 36.27 | 35.35 | 35.64 | 4,042 | +0.00(+0.00%) |
Sep 10, 2018 | 36.17 | 36.22 | 35.30 | 35.64 | 7,400 | -0.24(-0.67%) |
Sep 07, 2018 | 35.45 | 35.88 | 35.31 | 35.88 | 8,386 | +0.43(+1.23%) |
Sep 06, 2018 | 36.07 | 36.07 | 35.25 | 35.45 | 6,647 | -0.43(-1.21%) |
Sep 05, 2018 | 35.78 | 36.17 | 35.78 | 35.88 | 3,263 | -0.05(-0.13%) |
Sep 04, 2018 | 36.41 | 36.41 | 35.49 | 35.93 | 10,347 | -0.19(-0.53%) |
Aug 31, 2018 | 36.12 | 36.12 | 36.12 | 0 | +0.29(+0.81%) | |
Aug 30, 2018 | 35.93 | 36.27 | 35.74 | 35.83 | 8,414 | -0.39(-1.07%) |
Aug 29, 2018 | 36.41 | 36.62 | 36.10 | 36.22 | 11,668 | -0.24(-0.66%) |
Aug 28, 2018 | 36.70 | 36.80 | 36.12 | 36.46 | 6,323 | -0.14(-0.40%) |
Aug 27, 2018 | 37.14 | 37.76 | 36.56 | 36.61 | 5,734 | -0.24(-0.66%) |
Aug 24, 2018 | 36.61 | 37.19 | 36.61 | 36.85 | 4,141 | +0.24(+0.66%) |
Aug 23, 2018 | 36.65 | 37.09 | 36.41 | 36.61 | 7,158 | -0.05(-0.13%) |
Aug 22, 2018 | 36.41 | 36.99 | 36.17 | 36.65 | 4,551 | +0.24(+0.66%) |
Aug 21, 2018 | 36.46 | 36.85 | 35.88 | 36.41 | 10,359 | -0.10(-0.26%) |
Aug 20, 2018 | 35.98 | 36.56 | 35.81 | 36.51 | 8,237 | +0.63(+1.75%) |
Aug 17, 2018 | 35.74 | 36.61 | 35.40 | 35.88 | 9,732 | -0.14(-0.40%) |
Aug 16, 2018 | 36.12 | 36.12 | 35.74 | 36.03 | 5,510 | +0.19(+0.54%) |
Aug 15, 2018 | 36.51 | 36.51 | 35.64 | 35.83 | 5,498 | -0.82(-2.24%) |
Aug 14, 2018 | 36.85 | 37.96 | 36.36 | 36.65 | 11,307 | -0.53(-1.43%) |
Aug 13, 2018 | 37.86 | 37.86 | 36.61 | 37.19 | 22,050 | -0.77(-2.04%) |
Aug 10, 2018 | 37.38 | 38.25 | 36.99 | 37.96 | 6,936 | +0.48(+1.29%) |
Aug 09, 2018 | 35.83 | 37.67 | 35.83 | 37.47 | 14,321 | +1.74(+4.87%) |
Aug 08, 2018 | 34.38 | 35.74 | 34.38 | 35.74 | 15,703 | +1.64(+4.82%) |
Aug 07, 2018 | 34.24 | 34.63 | 34.09 | 34.09 | 6,960 | -0.14(-0.42%) |
Aug 06, 2018 | 34.43 | 35.01 | 33.95 | 34.24 | 10,603 | -0.24(-0.70%) |
Aug 03, 2018 | 35.49 | 35.88 | 34.43 | 34.48 | 13,045 | -1.06(-2.99%) |
Aug 02, 2018 | 35.01 | 35.98 | 35.01 | 35.54 | 14,490 | +0.43(+1.24%) |
Aug 01, 2018 | 36.07 | 36.07 | 34.77 | 35.11 | 11,847 | -0.87(-2.42%) |
Jul 31, 2018 | 36.51 | 36.51 | 35.88 | 35.98 | 9,946 | -0.43(-1.19%) |
Jul 30, 2018 | 36.61 | 36.90 | 36.27 | 36.41 | 9,085 | -0.10(-0.26%) |
Jul 27, 2018 | 37.33 | 37.33 | 35.98 | 36.51 | 15,737 | -0.72(-1.95%) |
Jul 26, 2018 | 37.07 | 37.33 | 36.99 | 37.23 | 3,981 | +0.43(+1.18%) |
Jul 25, 2018 | 36.75 | 37.57 | 36.70 | 36.80 | 9,060 | +0.05(+0.13%) |
Jul 24, 2018 | 37.52 | 37.62 | 36.51 | 36.75 | 14,421 | -0.53(-1.42%) |
Jul 23, 2018 | 37.86 | 38.63 | 36.99 | 37.28 | 33,635 | -0.48(-1.28%) |
Jul 20, 2018 | 38.83 | 37.67 | 37.76 | 18,677 | -0.92(-2.37%) | |
Jul 19, 2018 | 38.54 | 39.07 | 38.44 | 38.68 | 12,886 | +0.05(+0.13%) |
Jul 18, 2018 | 38.73 | 39.07 | 38.49 | 38.63 | 19,459 | -0.19(-0.50%) |
Jul 17, 2018 | 39.74 | 40.23 | 38.78 | 38.83 | 34,138 | -1.01(-2.55%) |
Jul 16, 2018 | 40.18 | 41.05 | 39.74 | 39.84 | 14,832 | -0.39(-0.96%) |
Jul 13, 2018 | 40.03 | 40.42 | 39.89 | 40.23 | 12,009 | +0.29(+0.73%) |
Jul 12, 2018 | 39.12 | 40.08 | 39.12 | 39.94 | 20,688 | +0.97(+2.48%) |
Jul 11, 2018 | 38.68 | 39.26 | 38.63 | 38.97 | 11,320 | +0.24(+0.62%) |
Jul 10, 2018 | 38.39 | 38.83 | 38.05 | 38.73 | 10,635 | +0.39(+1.01%) |
Jul 09, 2018 | 38.83 | 38.97 | 38.15 | 38.34 | 13,859 | -0.29(-0.75%) |
Jul 06, 2018 | 40.57 | 40.71 | 38.34 | 38.63 | 20,709 | +0.10(+0.25%) |
Jul 05, 2018 | 37.72 | 38.78 | 37.38 | 38.54 | 11,173 | +0.87(+2.31%) |
Jul 03, 2018 | 37.67 | 37.67 | 37.67 | 0 | +0.43(+1.17%) | |
Jul 02, 2018 | 36.56 | 37.33 | 36.41 | 37.23 | 12,230 | +0.58(+1.58%) |
Jun 29, 2018 | 37.04 | 37.38 | 36.51 | 36.65 | 21,882 | -0.24(-0.65%) |
Jun 28, 2018 | 37.38 | 38.01 | 36.75 | 36.90 | 18,488 | -0.68(-1.80%) |
Jun 27, 2018 | 38.34 | 38.44 | 37.47 | 37.57 | 9,722 | -0.82(-2.14%) |
Jun 26, 2018 | 39.74 | 40.46 | 38.10 | 38.39 | 20,845 | -1.21(-3.05%) |
Jun 25, 2018 | 38.73 | 40.81 | 37.62 | 39.60 | 54,633 | +0.10(+0.24%) |
Jun 22, 2018 | 37.43 | 39.50 | 37.43 | 39.50 | 96,134 | +2.12(+5.68%) |
Jun 21, 2018 | 36.75 | 37.38 | 36.61 | 37.38 | 21,551 | +0.68(+1.84%) |
Jun 20, 2018 | 37.23 | 37.52 | 36.51 | 36.70 | 27,217 | -0.58(-1.55%) |
Jun 19, 2018 | 37.19 | 37.38 | 36.80 | 37.28 | 21,578 | +0.05(+0.13%) |
Jun 18, 2018 | 37.19 | 38.15 | 36.99 | 37.23 | 25,114 | -0.34(-0.90%) |
Jun 15, 2018 | 37.72 | 37.62 | 37.57 | 23,506 | +0.05(+0.13%) | |
Jun 14, 2018 | 37.23 | 37.76 | 36.85 | 37.52 | 23,435 | +0.34(+0.91%) |
Jun 13, 2018 | 36.61 | 37.33 | 36.61 | 37.19 | 22,880 | +0.58(+1.58%) |
Jun 12, 2018 | 36.80 | 37.04 | 36.42 | 36.61 | 39,139 | -0.10(-0.26%) |
Jun 11, 2018 | 36.90 | 37.16 | 36.46 | 36.70 | 20,581 | -0.14(-0.39%) |
Jun 08, 2018 | 36.90 | 37.19 | 36.66 | 36.85 | 12,760 | -0.05(-0.13%) |
Jun 07, 2018 | 37.19 | 37.33 | 36.75 | 36.90 | 15,585 | -0.14(-0.39%) |
Jun 06, 2018 | 37.19 | 37.04 | 17,676 | +0.10(+0.26%) | ||
Jun 05, 2018 | 36.99 | 37.40 | 36.75 | 36.95 | 17,682 | -0.10(-0.26%) |
Jun 04, 2018 | 37.09 | 37.43 | 36.75 | 37.04 | 62,311 | -0.05(-0.13%) |
Jun 01, 2018 | 37.62 | 37.67 | 36.90 | 37.09 | 8,847 | -0.29(-0.77%) |
May 31, 2018 | 37.33 | 37.62 | 37.33 | 37.38 | 8,585 | +0.10(+0.26%) |
May 30, 2018 | 37.14 | 37.57 | 36.99 | 37.28 | 17,359 | +0.34(+0.91%) |
May 29, 2018 | 37.62 | 38.15 | 36.80 | 36.95 | 11,352 | -1.06(-2.79%) |
May 25, 2018 | 38.00 | 38.00 | 38.00 | 0 | +0.24(+0.64%) | |
May 24, 2018 | 37.28 | 38.00 | 36.85 | 37.76 | 14,043 | +0.43(+1.16%) |
May 23, 2018 | 36.80 | 37.62 | 36.51 | 37.33 | 11,762 | +0.63(+1.71%) |
May 22, 2018 | 37.04 | 37.28 | 35.89 | 36.70 | 33,046 | -0.43(-1.17%) |
May 21, 2018 | 37.33 | 37.67 | 36.95 | 37.14 | 12,197 | +0.14(+0.39%) |
May 18, 2018 | 37.04 | 37.23 | 36.75 | 36.99 | 13,557 | +0.19(+0.52%) |
May 17, 2018 | 36.61 | 37.04 | 36.32 | 36.80 | 27,783 | +0.14(+0.39%) |
May 16, 2018 | 35.64 | 36.70 | 35.64 | 36.66 | 47,839 | +1.11(+3.12%) |
May 15, 2018 | 35.60 | 35.77 | 35.50 | 35.55 | 17,426 | -0.05(-0.14%) |
May 14, 2018 | 35.60 | 36.51 | 35.49 | 35.60 | 18,332 | -0.05(-0.14%) |
May 11, 2018 | 35.98 | 36.16 | 35.16 | 35.64 | 28,811 | -0.14(-0.40%) |
May 10, 2018 | 35.93 | 37.09 | 35.60 | 35.79 | 50,900 | +0.10(+0.27%) |
May 09, 2018 | 35.93 | 36.03 | 35.46 | 35.69 | 35,986 | -0.72(-1.98%) |
May 08, 2018 | 36.03 | 36.46 | 35.74 | 36.42 | 14,855 | +0.19(+0.53%) |
May 07, 2018 | 35.64 | 36.46 | 35.64 | 36.22 | 4,670 | +0.10(+0.27%) |
May 04, 2018 | 34.97 | 37.42 | 34.97 | 36.13 | 20,956 | +1.11(+3.16%) |
May 03, 2018 | 35.16 | 35.31 | 34.78 | 35.02 | 9,740 | -0.14(-0.41%) |
May 02, 2018 | 35.40 | 35.89 | 35.11 | 35.16 | 8,232 | -0.24(-0.68%) |
May 01, 2018 | 34.87 | 35.64 | 34.25 | 35.40 | 8,444 | +0.58(+1.66%) |
Apr 30, 2018 | 35.07 | 35.79 | 34.73 | 34.83 | 15,648 | -0.24(-0.69%) |
Apr 27, 2018 | 35.26 | 35.50 | 35.02 | 35.07 | 12,533 | -0.14(-0.41%) |
Apr 26, 2018 | 34.92 | 35.64 | 34.92 | 35.21 | 11,074 | +0.39(+1.11%) |
Apr 25, 2018 | 34.30 | 35.16 | 34.25 | 34.83 | 11,413 | +0.05(+0.14%) |
Apr 24, 2018 | 35.31 | 35.31 | 34.58 | 34.78 | 8,974 | -0.24(-0.69%) |
Apr 23, 2018 | 35.26 | 35.26 | 34.63 | 35.02 | 11,078 | -0.19(-0.55%) |
Apr 20, 2018 | 34.78 | 35.31 | 34.78 | 35.21 | 14,758 | +0.63(+1.81%) |
Apr 19, 2018 | 34.97 | 35.98 | 34.44 | 34.58 | 24,599 | -0.34(-0.97%) |
Apr 18, 2018 | 34.44 | 35.40 | 34.44 | 34.92 | 7,593 | -0.24(-0.68%) |
Apr 17, 2018 | 35.40 | 35.45 | 35.02 | 35.16 | 11,524 | -0.05(-0.14%) |
Apr 16, 2018 | 35.07 | 35.55 | 34.87 | 35.21 | 17,192 | +0.48(+1.39%) |
Apr 13, 2018 | 35.93 | 35.93 | 34.44 | 34.73 | 19,430 | -1.16(-3.22%) |
Apr 12, 2018 | 36.13 | 36.13 | 35.26 | 35.89 | 3,605 | -0.05(-0.13%) |
Apr 11, 2018 | 35.26 | 35.98 | 35.26 | 35.93 | 5,918 | +0.10(+0.27%) |
Apr 10, 2018 | 35.93 | 36.08 | 35.55 | 35.84 | 5,669 | +0.19(+0.54%) |
Apr 09, 2018 | 35.45 | 35.93 | 35.45 | 35.64 | 10,407 | +0.05(+0.14%) |
Apr 06, 2018 | 35.64 | 35.89 | 35.11 | 35.60 | 7,061 | -0.53(-1.47%) |
Apr 05, 2018 | 33.77 | 36.13 | 33.77 | 36.13 | 8,631 | +0.53(+1.49%) |
Apr 04, 2018 | 35.93 | 35.93 | 35.60 | 35.60 | 7,277 | -0.67(-1.86%) |
Apr 03, 2018 | 35.31 | 36.27 | 35.07 | 36.27 | 13,404 | +1.20(+3.43%) |
Apr 02, 2018 | 35.69 | 35.69 | 34.97 | 35.07 | 15,751 | -1.01(-2.80%) |
Mar 29, 2018 | 36.08 | 36.08 | 36.08 | 0 | +1.30(+3.74%) | |
Mar 28, 2018 | 33.77 | 34.92 | 33.57 | 34.78 | 6,652 | -0.67(-1.90%) |
Mar 27, 2018 | 35.69 | 36.08 | 35.21 | 35.45 | 13,729 | -0.19(-0.54%) |
Mar 26, 2018 | 34.97 | 35.69 | 34.54 | 35.64 | 10,278 | +0.92(+2.64%) |
Mar 23, 2018 | 35.21 | 35.50 | 34.30 | 34.73 | 13,339 | -0.34(-0.96%) |
Mar 22, 2018 | 35.07 | 35.64 | 35.07 | 35.07 | 11,974 | -0.39(-1.09%) |
Mar 21, 2018 | 35.74 | 35.74 | 35.36 | 35.45 | 15,172 | -0.19(-0.54%) |
Mar 20, 2018 | 35.69 | 35.84 | 35.16 | 35.64 | 17,457 | +0.00(+0.00%) |
Mar 19, 2018 | 35.93 | 35.93 | 35.60 | 35.64 | 26,558 | -0.43(-1.20%) |
Mar 16, 2018 | 35.11 | 36.08 | 34.39 | 36.08 | 84,848 | +0.92(+2.60%) |
Mar 15, 2018 | 34.97 | 35.26 | 34.58 | 35.16 | 12,516 | +0.19(+0.55%) |
Mar 14, 2018 | 34.78 | 35.36 | 34.25 | 34.97 | 9,838 | +0.14(+0.41%) |
Mar 13, 2018 | 34.30 | 35.02 | 34.01 | 34.83 | 13,025 | +0.82(+2.41%) |
Mar 12, 2018 | 36.03 | 36.03 | 33.86 | 34.01 | 23,002 | -1.93(-5.36%) |
Mar 09, 2018 | 36.03 | 36.32 | 35.40 | 35.93 | 25,245 | -0.14(-0.40%) |
Mar 08, 2018 | 36.42 | 36.42 | 35.50 | 36.08 | 5,381 | +1.20(+3.45%) |
Mar 07, 2018 | 34.54 | 34.87 | 17,366 | -0.19(-0.55%) | ||
Mar 06, 2018 | 34.39 | 35.21 | 34.15 | 35.07 | 18,668 | +0.87(+2.54%) |
Mar 05, 2018 | 34.58 | 34.83 | 34.05 | 34.20 | 20,883 | -0.43(-1.25%) |
Mar 02, 2018 | 33.86 | 34.87 | 33.53 | 34.63 | 10,296 | +0.63(+1.84%) |
Mar 01, 2018 | 33.24 | 34.20 | 33.04 | 34.01 | 20,086 | +0.77(+2.32%) |
Feb 28, 2018 | 34.34 | 34.34 | 33.24 | 33.24 | 23,049 | -1.25(-3.63%) |
Feb 27, 2018 | 34.34 | 34.87 | 34.34 | 34.49 | 10,900 | +0.14(+0.42%) |
Feb 26, 2018 | 33.81 | 34.73 | 33.81 | 34.34 | 17,749 | +0.48(+1.42%) |
Feb 23, 2018 | 33.67 | 34.05 | 33.44 | 33.86 | 13,864 | +0.24(+0.72%) |
Feb 22, 2018 | 33.24 | 33.72 | 32.61 | 33.62 | 6,763 | +0.63(+1.90%) |
Feb 21, 2018 | 32.75 | 33.67 | 32.71 | 33.00 | 11,873 | +0.53(+1.63%) |
Feb 20, 2018 | 32.71 | 32.71 | 32.18 | 32.47 | 12,080 | -0.48(-1.46%) |
Feb 16, 2018 | 32.95 | 32.95 | 32.95 | 0 | +0.43(+1.33%) | |
Feb 15, 2018 | 33.24 | 33.38 | 32.27 | 32.51 | 31,577 | -0.58(-1.75%) |
Feb 14, 2018 | 33.04 | 33.24 | 33.00 | 33.09 | 8,820 | -0.24(-0.72%) |
Feb 13, 2018 | 33.33 | 33.48 | 33.09 | 33.33 | 14,882 | -0.10(-0.29%) |
Feb 12, 2018 | 33.57 | 33.62 | 33.28 | 33.43 | 8,973 | -0.05(-0.14%) |
Feb 09, 2018 | 33.33 | 33.57 | 32.85 | 33.48 | 15,807 | +0.34(+1.02%) |
Feb 08, 2018 | 33.72 | 33.77 | 33.14 | 33.14 | 10,257 | -0.48(-1.43%) |
Feb 07, 2018 | 33.57 | 34.05 | 33.57 | 33.62 | 7,946 | -0.10(-0.29%) |
Feb 06, 2018 | 33.38 | 33.81 | 32.95 | 33.72 | 23,243 | -0.14(-0.43%) |
Feb 05, 2018 | 34.68 | 34.68 | 33.81 | 33.86 | 28,752 | -1.06(-3.03%) |
Feb 02, 2018 | 35.21 | 35.21 | 34.78 | 34.92 | 17,177 | -0.63(-1.76%) |
Feb 01, 2018 | 33.38 | 35.89 | 33.38 | 35.55 | 62,966 | +2.17(+6.49%) |
Jan 31, 2018 | 34.01 | 34.01 | 33.28 | 33.38 | 10,668 | -0.43(-1.28%) |
Jan 30, 2018 | 33.86 | 34.49 | 33.62 | 33.81 | 7,602 | -0.29(-0.85%) |
Jan 29, 2018 | 34.05 | 34.20 | 33.91 | 34.10 | 7,496 | -0.10(-0.28%) |
Jan 26, 2018 | 34.54 | 34.54 | 34.10 | 34.20 | 4,041 | -0.39(-1.11%) |
Jan 25, 2018 | 35.07 | 35.07 | 34.30 | 34.58 | 10,430 | -0.43(-1.24%) |
Jan 24, 2018 | 35.11 | 35.60 | 34.97 | 35.02 | 10,121 | -0.05(-0.14%) |
Jan 23, 2018 | 34.34 | 35.11 | 34.34 | 35.07 | 7,371 | +0.67(+1.96%) |
Jan 22, 2018 | 34.44 | 34.73 | 34.10 | 34.39 | 19,898 | -0.05(-0.14%) |
Jan 19, 2018 | 33.91 | 34.44 | 33.91 | 34.44 | 9,613 | +0.48(+1.42%) |
Jan 18, 2018 | 33.96 | 34.20 | 33.86 | 33.96 | 6,978 | -0.24(-0.70%) |
Jan 17, 2018 | 33.91 | 34.20 | 33.77 | 34.20 | 4,349 | +0.34(+1.00%) |
Jan 16, 2018 | 33.86 | 34.68 | 33.86 | 33.86 | 9,941 | -0.87(-2.50%) |
Jan 12, 2018 | 34.73 | 34.73 | 34.73 | 0 | +0.29(+0.84%) | |
Jan 11, 2018 | 33.72 | 34.44 | 33.53 | 34.44 | 5,908 | +0.82(+2.44%) |
Jan 10, 2018 | 33.33 | 33.77 | 33.14 | 33.62 | 12,970 | +0.29(+0.87%) |
Jan 09, 2018 | 32.80 | 33.33 | 32.80 | 33.33 | 5,850 | +0.48(+1.47%) |
Jan 08, 2018 | 32.71 | 32.90 | 32.71 | 32.85 | 12,131 | -0.05(-0.15%) |
Jan 05, 2018 | 33.43 | 33.43 | 32.75 | 32.90 | 10,860 | -0.14(-0.44%) |
Jan 04, 2018 | 33.14 | 33.38 | 32.95 | 33.04 | 10,740 | +0.10(+0.29%) |
Jan 03, 2018 | 32.90 | 32.95 | 32.71 | 32.95 | 9,274 | +0.05(+0.15%) |
Jan 02, 2018 | 32.95 | 33.19 | 32.66 | 32.90 | 14,734 | +0.05(+0.15%) |
Dec 29, 2017 | 32.85 | 32.85 | 32.85 | 0 | -0.24(-0.73%) | |
Dec 28, 2017 | 33.00 | 33.48 | 33.00 | 33.09 | 11,071 | +0.14(+0.44%) |
Dec 27, 2017 | 32.51 | 33.04 | 32.46 | 32.95 | 28,760 | +0.39(+1.18%) |
Dec 26, 2017 | 33.19 | 33.19 | 32.56 | 32.56 | 13,559 | +0.00(+0.00%) |
Dec 22, 2017 | 32.71 | 32.95 | 32.32 | 32.56 | 10,126 | -0.10(-0.29%) |
Dec 21, 2017 | 32.97 | 33.19 | 32.56 | 32.66 | 14,619 | -0.05(-0.15%) |
Dec 20, 2017 | 33.43 | 33.43 | 32.56 | 32.71 | 10,050 | -0.62(-1.87%) |
Dec 19, 2017 | 34.24 | 34.24 | 32.90 | 33.33 | 19,626 | -0.91(-2.66%) |
Dec 18, 2017 | 34.53 | 35.01 | 33.57 | 34.24 | 30,601 | -0.24(-0.70%) |
Dec 15, 2017 | 32.71 | 34.53 | 32.71 | 34.48 | 73,978 | +1.83(+5.59%) |
Dec 14, 2017 | 32.23 | 32.90 | 32.23 | 32.66 | 25,545 | +0.14(+0.44%) |
Dec 13, 2017 | 32.47 | 33.52 | 32.32 | 32.51 | 20,067 | +0.00(+0.00%) |
Dec 12, 2017 | 32.37 | 32.75 | 32.27 | 32.51 | 17,779 | +0.10(+0.30%) |
Dec 11, 2017 | 32.42 | 33.09 | 32.18 | 32.42 | 23,927 | -0.19(-0.59%) |
Dec 08, 2017 | 32.42 | 32.80 | 32.18 | 32.61 | 13,260 | +0.00(+0.00%) |
Dec 07, 2017 | 32.27 | 32.80 | 32.27 | 17,383 | +0.00(+0.00%) | |
Dec 06, 2017 | 31.84 | 33.45 | 31.79 | 32.23 | 24,918 | -0.14(-0.45%) |
Dec 05, 2017 | 33.04 | 33.04 | 32.37 | 32.37 | 25,843 | -0.67(-2.03%) |
Dec 04, 2017 | 32.71 | 33.38 | 32.71 | 33.04 | 13,172 | +0.72(+2.23%) |