Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 26.51 | 26.56 | 26.49 | 26.50 | 1,389 | +0.01(+0.05%) |
Nov 29, 2018 | 26.55 | 26.55 | 26.25 | 26.49 | 3,772 | -0.39(-1.44%) |
Nov 28, 2018 | 26.44 | 26.87 | 26.38 | 26.87 | 4,196 | +0.67(+2.58%) |
Nov 27, 2018 | 26.09 | 26.23 | 26.04 | 26.20 | 5,204 | -0.04(-0.16%) |
Nov 26, 2018 | 26.27 | 26.27 | 26.20 | 26.24 | 1,210 | +0.32(+1.25%) |
Nov 23, 2018 | 25.88 | 25.92 | 25.88 | 25.92 | 6,022 | -0.49(-1.84%) |
Nov 21, 2018 | 26.40 | 26.40 | 26.40 | 0 | +0.65(+2.53%) | |
Nov 20, 2018 | 25.90 | 25.95 | 25.75 | 25.75 | 3,210 | -0.60(-2.26%) |
Nov 19, 2018 | 26.57 | 26.57 | 26.32 | 26.35 | 2,793 | -0.52(-1.93%) |
Nov 16, 2018 | 26.66 | 26.88 | 26.63 | 26.87 | 3,938 | +0.23(+0.87%) |
Nov 15, 2018 | 26.37 | 26.91 | 26.30 | 26.64 | 4,279 | +0.55(+2.12%) |
Nov 14, 2018 | 26.23 | 26.28 | 25.98 | 26.08 | 215,478 | +0.13(+0.50%) |
Nov 13, 2018 | 25.90 | 25.98 | 25.90 | 25.95 | 750 | +0.41(+1.61%) |
Nov 12, 2018 | 25.47 | 25.57 | 25.36 | 25.54 | 2,835 | -0.01(-0.05%) |
Nov 09, 2018 | 25.72 | 25.72 | 25.36 | 25.56 | 19,574 | -0.57(-2.18%) |
Nov 08, 2018 | 26.47 | 26.47 | 26.07 | 26.13 | 49,499 | -0.69(-2.58%) |
Nov 07, 2018 | 26.53 | 26.82 | 26.53 | 26.82 | 2,175 | +0.54(+2.07%) |
Nov 06, 2018 | 26.40 | 26.40 | 26.27 | 26.27 | 930 | -0.11(-0.43%) |
Nov 05, 2018 | 26.39 | 26.44 | 26.31 | 26.38 | 5,566 | -0.15(-0.55%) |
Nov 02, 2018 | 27.01 | 27.01 | 26.22 | 26.53 | 8,802 | +0.14(+0.52%) |
Nov 01, 2018 | 25.82 | 26.39 | 25.82 | 26.39 | 6,805 | +0.98(+3.87%) |
Oct 31, 2018 | 25.05 | 25.41 | 25.05 | 25.41 | 7,519 | +0.91(+3.70%) |
Oct 30, 2018 | 24.44 | 24.50 | 24.40 | 24.50 | 3,353 | +0.39(+1.61%) |
Oct 29, 2018 | 24.98 | 24.98 | 24.11 | 24.11 | 9,767 | -1.01(-4.02%) |
Oct 26, 2018 | 24.96 | 25.31 | 24.83 | 25.12 | 8,918 | -0.47(-1.86%) |
Oct 25, 2018 | 25.43 | 25.62 | 25.43 | 25.60 | 2,282 | +0.60(+2.42%) |
Oct 24, 2018 | 25.49 | 25.50 | 24.99 | 24.99 | 4,864 | -0.37(-1.46%) |
Oct 23, 2018 | 25.39 | 25.40 | 25.34 | 25.37 | 4,765 | -0.79(-3.00%) |
Oct 22, 2018 | 26.19 | 26.19 | 26.06 | 26.15 | 12,607 | +0.89(+3.52%) |
Oct 19, 2018 | 25.41 | 25.52 | 25.20 | 25.26 | 7,297 | +0.55(+2.21%) |
Oct 18, 2018 | 25.05 | 25.05 | 24.72 | 24.72 | 4,755 | -0.75(-2.96%) |
Oct 17, 2018 | 25.60 | 25.62 | 25.43 | 25.47 | 5,162 | -0.29(-1.14%) |
Oct 16, 2018 | 25.56 | 25.85 | 25.56 | 25.76 | 11,518 | +0.21(+0.81%) |
Oct 15, 2018 | 25.40 | 25.57 | 25.40 | 25.55 | 9,701 | -0.31(-1.21%) |
Oct 12, 2018 | 25.62 | 25.87 | 25.62 | 25.87 | 6,138 | +0.44(+1.73%) |
Oct 11, 2018 | 25.31 | 25.43 | 25.00 | 25.43 | 8,049 | -0.26(-1.01%) |
Oct 10, 2018 | 25.90 | 25.91 | 25.56 | 25.69 | 3,230 | -0.71(-2.67%) |
Oct 09, 2018 | 26.29 | 26.39 | 26.29 | 26.39 | 2,377 | -0.16(-0.61%) |
Oct 08, 2018 | 26.36 | 26.55 | 26.29 | 26.55 | 4,579 | -0.11(-0.41%) |
Oct 05, 2018 | 26.82 | 26.92 | 26.65 | 26.66 | 5,096 | -0.08(-0.29%) |
Oct 04, 2018 | 27.10 | 27.13 | 26.74 | 26.74 | 4,481 | -0.73(-2.64%) |
Oct 03, 2018 | 27.68 | 27.68 | 27.46 | 27.46 | 23,245 | -0.20(-0.72%) |
Oct 02, 2018 | 27.66 | 27.66 | 27.54 | 27.66 | 1,305 | -0.48(-1.72%) |
Oct 01, 2018 | 28.10 | 28.23 | 28.10 | 28.15 | 6,405 | +0.03(+0.12%) |
Sep 28, 2018 | 28.19 | 28.19 | 28.09 | 28.11 | 2,200 | -0.11(-0.40%) |
Sep 27, 2018 | 28.20 | 28.24 | 28.09 | 28.22 | 3,025 | -0.27(-0.94%) |
Sep 26, 2018 | 28.34 | 28.49 | 28.34 | 28.49 | 889 | +0.44(+1.57%) |
Sep 25, 2018 | 28.04 | 28.05 | 28.01 | 28.05 | 2,054 | +0.10(+0.34%) |
Sep 24, 2018 | 28.09 | 28.09 | 27.93 | 27.96 | 3,933 | -0.41(-1.46%) |
Sep 21, 2018 | 28.39 | 28.47 | 28.37 | 28.37 | 3,706 | +0.34(+1.22%) |
Sep 20, 2018 | 27.95 | 28.05 | 27.86 | 28.03 | 3,999 | +0.27(+0.98%) |
Sep 19, 2018 | 27.63 | 27.77 | 27.63 | 27.76 | 855 | +0.55(+2.02%) |
Sep 18, 2018 | 27.02 | 27.22 | 26.78 | 27.21 | 3,628 | +0.43(+1.62%) |
Sep 17, 2018 | 26.94 | 26.94 | 26.73 | 26.77 | 5,611 | -0.27(-0.99%) |
Sep 14, 2018 | 27.36 | 27.36 | 26.95 | 27.04 | 7,876 | -0.38(-1.39%) |
Sep 13, 2018 | 27.27 | 27.42 | 27.27 | 27.42 | 6,249 | +0.47(+1.73%) |
Sep 12, 2018 | 26.38 | 27.00 | 26.38 | 26.95 | 5,816 | +0.45(+1.69%) |
Sep 11, 2018 | 26.30 | 26.51 | 26.16 | 26.51 | 4,888 | -0.18(-0.68%) |
Sep 10, 2018 | 26.86 | 26.86 | 26.67 | 26.69 | 5,621 | -0.35(-1.31%) |
Sep 07, 2018 | 27.04 | 27.24 | 26.92 | 27.04 | 7,065 | -0.20(-0.72%) |
Sep 06, 2018 | 27.29 | 27.41 | 27.08 | 27.24 | 7,748 | -0.06(-0.23%) |
Sep 05, 2018 | 27.58 | 27.58 | 27.30 | 27.30 | 5,348 | -0.64(-2.29%) |
Sep 04, 2018 | 28.21 | 28.21 | 27.92 | 27.94 | 4,556 | -0.22(-0.77%) |
Aug 31, 2018 | 28.16 | 28.16 | 28.16 | 0 | +0.17(+0.62%) | |
Aug 30, 2018 | 28.43 | 28.43 | 27.98 | 27.98 | 3,365 | -0.89(-3.07%) |
Aug 29, 2018 | 28.71 | 28.87 | 28.71 | 28.87 | 2,660 | +0.09(+0.33%) |
Aug 28, 2018 | 28.97 | 28.97 | 28.74 | 28.77 | 4,060 | -0.25(-0.86%) |
Aug 27, 2018 | 28.76 | 29.04 | 28.76 | 29.02 | 1,559 | +0.70(+2.47%) |
Aug 24, 2018 | 28.07 | 28.36 | 28.07 | 28.32 | 5,675 | +0.42(+1.49%) |
Aug 23, 2018 | 28.30 | 28.30 | 27.91 | 27.91 | 10,220 | -0.43(-1.50%) |
Aug 22, 2018 | 28.32 | 28.34 | 28.31 | 28.33 | 2,691 | +0.04(+0.14%) |
Aug 21, 2018 | 28.28 | 28.32 | 28.26 | 28.29 | 5,395 | +0.46(+1.64%) |
Aug 20, 2018 | 27.73 | 27.84 | 27.71 | 27.84 | 7,162 | +0.11(+0.40%) |
Aug 17, 2018 | 27.09 | 27.72 | 27.09 | 27.72 | 8,455 | +0.29(+1.05%) |
Aug 16, 2018 | 27.51 | 27.63 | 27.44 | 27.44 | 19,572 | +0.52(+1.92%) |
Aug 15, 2018 | 26.99 | 27.02 | 26.76 | 26.92 | 7,193 | -1.27(-4.50%) |
Aug 14, 2018 | 28.21 | 28.21 | 28.05 | 28.19 | 6,299 | -0.23(-0.82%) |
Aug 13, 2018 | 28.59 | 28.62 | 28.40 | 28.42 | 7,327 | -0.16(-0.54%) |
Aug 10, 2018 | 28.54 | 28.70 | 28.54 | 28.58 | 4,401 | -0.40(-1.37%) |
Aug 09, 2018 | 28.94 | 29.14 | 28.94 | 28.97 | 6,370 | +0.47(+1.64%) |
Aug 08, 2018 | 28.55 | 28.55 | 28.38 | 28.51 | 62,729 | -0.31(-1.08%) |
Aug 07, 2018 | 28.68 | 28.86 | 28.68 | 28.82 | 6,335 | +0.72(+2.58%) |
Aug 06, 2018 | 28.02 | 28.12 | 28.02 | 28.09 | 5,735 | -0.40(-1.41%) |
Aug 03, 2018 | 28.46 | 28.50 | 28.45 | 28.50 | 4,633 | -0.05(-0.17%) |
Aug 02, 2018 | 28.37 | 28.54 | 28.33 | 28.54 | 65,666 | -0.45(-1.55%) |
Aug 01, 2018 | 29.21 | 29.26 | 28.92 | 28.99 | 18,054 | -0.91(-3.03%) |
Jul 31, 2018 | 29.65 | 29.92 | 29.58 | 29.90 | 6,408 | +0.26(+0.87%) |
Jul 30, 2018 | 29.94 | 29.94 | 29.63 | 29.64 | 3,474 | -0.22(-0.72%) |
Jul 27, 2018 | 30.10 | 30.11 | 29.79 | 29.86 | 4,748 | -0.21(-0.70%) |
Jul 26, 2018 | 29.96 | 30.15 | 29.96 | 30.07 | 7,775 | -0.50(-1.64%) |
Jul 25, 2018 | 30.43 | 30.57 | 30.34 | 30.57 | 4,212 | +0.34(+1.13%) |
Jul 24, 2018 | 30.27 | 30.32 | 30.20 | 30.23 | 3,758 | +0.61(+2.07%) |
Jul 23, 2018 | 29.54 | 29.61 | 29.52 | 29.61 | 11,912 | -0.04(-0.15%) |
Jul 20, 2018 | 29.67 | 29.68 | 29.63 | 29.66 | 3,894 | +0.47(+1.60%) |
Jul 19, 2018 | 29.16 | 29.30 | 29.13 | 29.19 | 15,086 | -0.44(-1.47%) |
Jul 18, 2018 | 29.56 | 29.63 | 29.55 | 29.63 | 2,452 | -0.17(-0.56%) |
Jul 17, 2018 | 29.63 | 29.81 | 29.62 | 29.79 | 18,365 | -0.01(-0.03%) |
Jul 16, 2018 | 29.79 | 29.80 | 29.77 | 29.80 | 865 | -0.10(-0.35%) |
Jul 13, 2018 | 29.96 | 29.98 | 29.91 | 29.91 | 7,002 | -0.12(-0.40%) |
Jul 12, 2018 | 30.15 | 30.15 | 29.95 | 30.03 | 4,411 | +0.36(+1.23%) |
Jul 11, 2018 | 29.79 | 29.79 | 29.66 | 29.66 | 1,006 | -0.43(-1.44%) |
Jul 10, 2018 | 30.10 | 30.13 | 30.06 | 30.10 | 2,899 | -0.19(-0.63%) |
Jul 09, 2018 | 29.94 | 30.32 | 29.94 | 30.29 | 6,925 | +0.73(+2.48%) |
Jul 06, 2018 | 29.17 | 29.63 | 29.17 | 29.55 | 11,883 | +0.37(+1.27%) |
Jul 05, 2018 | 29.50 | 29.50 | 29.11 | 29.18 | 14,887 | -0.43(-1.44%) |
Jul 03, 2018 | 29.61 | 29.61 | 29.61 | 0 | +0.21(+0.72%) | |
Jul 02, 2018 | 29.35 | 29.45 | 29.31 | 29.40 | 10,813 | -0.84(-2.78%) |
Jun 29, 2018 | 30.05 | 30.30 | 30.05 | 30.24 | 5,176 | +0.64(+2.15%) |
Jun 28, 2018 | 29.54 | 29.61 | 29.47 | 29.60 | 40,281 | +0.02(+0.07%) |
Jun 27, 2018 | 30.17 | 30.17 | 29.56 | 29.58 | 7,932 | -0.94(-3.07%) |
Jun 26, 2018 | 30.55 | 30.58 | 30.40 | 30.52 | 6,170 | +0.03(+0.10%) |
Jun 25, 2018 | 30.99 | 30.99 | 30.43 | 30.49 | 4,086 | -0.93(-2.95%) |
Jun 22, 2018 | 31.44 | 31.46 | 31.35 | 31.42 | 6,895 | +0.30(+0.97%) |
Jun 21, 2018 | 31.49 | 31.49 | 31.12 | 31.12 | 4,092 | -0.60(-1.91%) |
Jun 20, 2018 | 31.78 | 31.80 | 31.71 | 31.72 | 7,782 | +0.06(+0.19%) |
Jun 19, 2018 | 31.63 | 31.66 | 31.41 | 31.66 | 6,438 | -0.69(-2.13%) |
Jun 18, 2018 | 32.40 | 32.44 | 32.26 | 32.35 | 8,524 | -0.46(-1.40%) |
Jun 15, 2018 | 33.14 | 33.14 | 32.81 | 3,309 | -0.34(-1.02%) | |
Jun 14, 2018 | 33.31 | 33.31 | 33.13 | 33.14 | 4,082 | -0.06(-0.18%) |
Jun 13, 2018 | 33.40 | 33.40 | 33.21 | 33.21 | 2,086 | -0.35(-1.05%) |
Jun 12, 2018 | 33.58 | 33.60 | 33.52 | 33.56 | 5,104 | +0.12(+0.35%) |
Jun 11, 2018 | 33.42 | 33.45 | 33.40 | 33.44 | 2,118 | +0.04(+0.11%) |
Jun 08, 2018 | 33.17 | 33.42 | 33.17 | 33.40 | 5,615 | -0.13(-0.40%) |
Jun 07, 2018 | 33.83 | 33.83 | 33.54 | 33.54 | 5,348 | -0.39(-1.16%) |
Jun 06, 2018 | 33.93 | 33.70 | 33.93 | 4,753 | +0.38(+1.13%) | |
Jun 05, 2018 | 33.64 | 33.66 | 33.55 | 33.55 | 3,581 | +0.16(+0.49%) |
Jun 04, 2018 | 33.17 | 33.39 | 33.17 | 33.39 | 3,560 | +0.33(+1.01%) |
Jun 01, 2018 | 32.92 | 33.08 | 32.92 | 33.05 | 2,088 | +0.28(+0.85%) |
May 31, 2018 | 32.73 | 32.82 | 32.69 | 32.77 | 10,938 | +0.24(+0.75%) |
May 30, 2018 | 32.36 | 32.53 | 32.36 | 32.53 | 3,780 | +0.17(+0.53%) |
May 29, 2018 | 32.76 | 32.76 | 32.31 | 32.36 | 4,404 | -0.56(-1.70%) |
May 25, 2018 | 32.92 | 32.92 | 32.92 | 0 | -0.10(-0.29%) | |
May 24, 2018 | 33.00 | 33.06 | 32.96 | 33.02 | 6,410 | -0.16(-0.47%) |
May 23, 2018 | 33.01 | 33.17 | 33.00 | 33.17 | 5,984 | -0.35(-1.05%) |
May 22, 2018 | 33.63 | 33.67 | 33.51 | 33.52 | 6,356 | -0.03(-0.10%) |
May 21, 2018 | 33.67 | 33.67 | 33.52 | 33.56 | 6,635 | +0.30(+0.91%) |
May 18, 2018 | 33.30 | 33.31 | 33.25 | 33.26 | 2,328 | -0.05(-0.14%) |
May 17, 2018 | 33.48 | 33.48 | 33.30 | 33.30 | 3,298 | -0.40(-1.20%) |
May 16, 2018 | 33.57 | 33.71 | 33.56 | 33.71 | 3,006 | +0.54(+1.62%) |
May 15, 2018 | 33.26 | 33.26 | 33.14 | 33.17 | 1,980 | -0.62(-1.84%) |
May 14, 2018 | 33.75 | 33.85 | 33.75 | 33.79 | 5,041 | +0.38(+1.14%) |
May 11, 2018 | 33.46 | 33.46 | 33.39 | 33.41 | 4,970 | -0.16(-0.48%) |
May 10, 2018 | 33.29 | 33.60 | 33.29 | 33.57 | 3,984 | +0.52(+1.57%) |
May 09, 2018 | 32.98 | 33.07 | 32.93 | 33.05 | 6,293 | +0.20(+0.60%) |
May 08, 2018 | 32.70 | 32.93 | 32.70 | 32.85 | 80,278 | +0.40(+1.23%) |
May 07, 2018 | 32.24 | 32.54 | 32.24 | 32.45 | 7,080 | +0.07(+0.20%) |
May 04, 2018 | 31.87 | 32.38 | 31.83 | 32.38 | 3,529 | +0.24(+0.74%) |
May 03, 2018 | 31.79 | 32.16 | 31.78 | 32.15 | 6,488 | +0.12(+0.36%) |
May 02, 2018 | 32.27 | 32.27 | 32.01 | 32.03 | 10,047 | -0.12(-0.36%) |
May 01, 2018 | 32.07 | 32.15 | 31.91 | 32.15 | 5,548 | -0.09(-0.27%) |
Apr 30, 2018 | 32.42 | 32.49 | 32.23 | 32.23 | 14,819 | +0.09(+0.27%) |
Apr 27, 2018 | 32.06 | 32.17 | 31.92 | 32.15 | 7,673 | +0.01(+0.04%) |
Apr 26, 2018 | 31.99 | 32.13 | 31.96 | 32.13 | 3,861 | +0.09(+0.27%) |
Apr 25, 2018 | 32.13 | 32.13 | 31.88 | 32.05 | 7,818 | -0.25(-0.78%) |
Apr 24, 2018 | 32.55 | 32.63 | 32.20 | 32.30 | 10,955 | +0.36(+1.12%) |
Apr 23, 2018 | 31.99 | 32.13 | 31.94 | 31.94 | 13,233 | -0.08(-0.25%) |
Apr 20, 2018 | 32.14 | 32.14 | 31.96 | 32.02 | 4,278 | -0.58(-1.77%) |
Apr 19, 2018 | 32.83 | 32.83 | 32.51 | 32.60 | 13,470 | +0.03(+0.11%) |
Apr 18, 2018 | 32.29 | 32.57 | 32.29 | 32.57 | 2,258 | -0.01(-0.03%) |
Apr 17, 2018 | 32.39 | 32.64 | 32.39 | 32.57 | 13,384 | +0.16(+0.48%) |
Apr 16, 2018 | 32.31 | 32.45 | 32.31 | 32.42 | 2,762 | -0.25(-0.77%) |
Apr 13, 2018 | 33.01 | 33.01 | 32.67 | 32.67 | 3,621 | -0.75(-2.25%) |
Apr 12, 2018 | 33.29 | 33.42 | 33.29 | 33.42 | 2,067 | +0.08(+0.23%) |
Apr 11, 2018 | 33.36 | 33.45 | 33.34 | 33.34 | 8,939 | +0.06(+0.19%) |
Apr 10, 2018 | 33.29 | 33.29 | 33.25 | 33.28 | 1,591 | +0.69(+2.12%) |
Apr 09, 2018 | 32.40 | 32.76 | 32.40 | 32.59 | 16,388 | +0.50(+1.55%) |
Apr 06, 2018 | 32.58 | 32.71 | 32.10 | 32.10 | 7,416 | -0.86(-2.60%) |
Apr 05, 2018 | 33.02 | 33.09 | 32.95 | 32.95 | 7,485 | +0.08(+0.23%) |
Apr 04, 2018 | 31.94 | 32.87 | 31.72 | 32.87 | 6,285 | +0.07(+0.20%) |
Apr 03, 2018 | 32.61 | 32.81 | 32.53 | 32.81 | 6,937 | +0.48(+1.48%) |
Apr 02, 2018 | 33.13 | 33.13 | 32.08 | 32.33 | 6,856 | -0.90(-2.71%) |
Mar 29, 2018 | 33.23 | 33.23 | 33.23 | 0 | +0.76(+2.33%) | |
Mar 28, 2018 | 32.62 | 32.62 | 32.37 | 32.47 | 9,293 | -0.39(-1.17%) |
Mar 27, 2018 | 33.62 | 33.62 | 32.86 | 32.86 | 10,028 | -0.40(-1.19%) |
Mar 26, 2018 | 33.10 | 33.26 | 32.87 | 33.26 | 10,115 | +0.92(+2.85%) |
Mar 23, 2018 | 32.81 | 32.88 | 32.33 | 32.33 | 11,941 | -0.75(-2.26%) |
Mar 22, 2018 | 33.52 | 33.56 | 33.08 | 33.08 | 11,830 | -1.37(-3.97%) |
Mar 21, 2018 | 34.35 | 34.45 | 34.35 | 34.45 | 3,080 | -0.32(-0.92%) |
Mar 20, 2018 | 34.71 | 34.81 | 34.71 | 34.77 | 2,281 | +0.60(+1.74%) |
Mar 19, 2018 | 34.53 | 34.53 | 34.17 | 34.17 | 981 | -0.42(-1.22%) |
Mar 16, 2018 | 34.58 | 34.60 | 34.56 | 34.59 | 3,946 | -0.11(-0.33%) |
Mar 15, 2018 | 34.70 | 34.85 | 34.64 | 34.71 | 4,736 | +0.47(+1.39%) |
Mar 14, 2018 | 34.49 | 34.49 | 34.23 | 34.23 | 4,053 | -0.11(-0.32%) |
Mar 13, 2018 | 34.77 | 34.77 | 34.34 | 34.34 | 4,960 | -0.45(-1.29%) |
Mar 12, 2018 | 34.84 | 34.84 | 34.72 | 34.79 | 5,938 | +0.05(+0.14%) |
Mar 09, 2018 | 34.41 | 34.75 | 34.41 | 34.74 | 22,319 | +0.76(+2.24%) |
Mar 08, 2018 | 34.03 | 34.03 | 33.90 | 33.98 | 16,363 | +0.20(+0.58%) |
Mar 07, 2018 | 33.79 | 33.52 | 33.79 | 6,302 | -0.02(-0.04%) | |
Mar 06, 2018 | 33.84 | 33.88 | 33.65 | 33.80 | 43,714 | +0.35(+1.05%) |
Mar 05, 2018 | 32.96 | 33.45 | 32.96 | 33.45 | 5,054 | +0.13(+0.38%) |
Mar 02, 2018 | 32.81 | 33.32 | 32.77 | 33.32 | 3,289 | +0.07(+0.22%) |
Mar 01, 2018 | 33.68 | 33.74 | 33.09 | 33.25 | 13,764 | -0.19(-0.57%) |
Feb 28, 2018 | 33.58 | 33.59 | 33.30 | 33.44 | 94,741 | -0.14(-0.41%) |
Feb 27, 2018 | 34.16 | 34.16 | 33.58 | 33.58 | 6,388 | -1.20(-3.44%) |
Feb 26, 2018 | 34.52 | 34.77 | 34.46 | 34.77 | 7,830 | +0.48(+1.39%) |
Feb 23, 2018 | 34.09 | 34.30 | 34.05 | 34.30 | 3,530 | +0.37(+1.09%) |
Feb 22, 2018 | 33.92 | 33.92 | 3,097 | -0.43(-1.25%) | ||
Feb 21, 2018 | 34.18 | 34.42 | 34.18 | 34.35 | 2,636 | +0.71(+2.11%) |
Feb 20, 2018 | 33.48 | 33.73 | 33.48 | 33.65 | 5,311 | -0.41(-1.19%) |
Feb 16, 2018 | 34.05 | 34.05 | 34.05 | 0 | +0.02(+0.05%) | |
Feb 15, 2018 | 33.97 | 34.03 | 33.82 | 34.03 | 4,357 | +0.71(+2.12%) |
Feb 14, 2018 | 32.58 | 33.33 | 32.58 | 33.33 | 11,142 | +0.83(+2.54%) |
Feb 13, 2018 | 32.21 | 32.50 | 32.21 | 32.50 | 12,924 | +0.28(+0.86%) |
Feb 12, 2018 | 31.92 | 32.22 | 31.83 | 32.22 | 6,120 | +0.82(+2.60%) |
Feb 09, 2018 | 31.50 | 31.56 | 30.33 | 31.40 | 20,327 | -0.33(-1.05%) |
Feb 08, 2018 | 32.88 | 32.88 | 31.74 | 31.74 | 12,334 | -1.23(-3.74%) |
Feb 07, 2018 | 33.27 | 33.27 | 32.97 | 32.97 | 8,866 | -1.38(-4.02%) |
Feb 06, 2018 | 33.32 | 34.57 | 33.27 | 34.35 | 11,800 | +0.18(+0.53%) |
Feb 05, 2018 | 34.84 | 34.95 | 32.97 | 34.17 | 15,805 | -0.53(-1.54%) |
Feb 02, 2018 | 35.16 | 35.16 | 34.71 | 34.71 | 7,408 | -0.41(-1.16%) |
Feb 01, 2018 | 35.19 | 35.33 | 35.06 | 35.11 | 27,910 | -0.59(-1.64%) |
Jan 31, 2018 | 35.86 | 35.86 | 35.61 | 35.70 | 5,015 | +0.35(+0.98%) |
Jan 30, 2018 | 35.52 | 35.52 | 35.51 | 35.35 | 12,451 | -0.50(-1.41%) |
Jan 29, 2018 | 35.96 | 35.96 | 35.73 | 35.86 | 11,274 | -0.71(-1.95%) |
Jan 26, 2018 | 36.38 | 36.61 | 36.38 | 36.57 | 7,452 | +0.64(+1.78%) |
Jan 25, 2018 | 35.98 | 36.11 | 35.77 | 35.93 | 8,135 | -0.21(-0.57%) |
Jan 24, 2018 | 36.18 | 36.30 | 36.09 | 36.14 | 5,951 | +0.17(+0.48%) |
Jan 23, 2018 | 35.77 | 35.97 | 35.70 | 35.97 | 8,749 | +0.45(+1.27%) |
Jan 22, 2018 | 35.42 | 35.51 | 35.29 | 35.51 | 4,359 | +0.30(+0.85%) |
Jan 19, 2018 | 35.04 | 35.22 | 35.04 | 35.22 | 4,734 | +0.42(+1.19%) |
Jan 18, 2018 | 34.72 | 34.85 | 34.72 | 34.80 | 3,950 | +0.07(+0.20%) |
Jan 17, 2018 | 34.49 | 34.76 | 34.49 | 34.73 | 8,396 | +0.33(+0.96%) |
Jan 16, 2018 | 34.60 | 34.77 | 34.33 | 34.40 | 15,825 | -0.14(-0.41%) |
Jan 12, 2018 | 34.54 | 34.54 | 34.54 | 0 | +0.47(+1.39%) | |
Jan 11, 2018 | 33.92 | 34.10 | 33.92 | 34.07 | 4,169 | +0.16(+0.48%) |
Jan 10, 2018 | 33.96 | 33.87 | 33.90 | 11,099 | -0.07(-0.20%) | |
Jan 09, 2018 | 34.08 | 34.08 | 33.89 | 33.97 | 8,808 | -0.02(-0.06%) |
Jan 08, 2018 | 33.93 | 34.01 | 33.93 | 33.99 | 17,760 | +0.14(+0.41%) |
Jan 05, 2018 | 33.74 | 33.85 | 33.68 | 33.85 | 6,934 | +0.21(+0.63%) |
Jan 04, 2018 | 33.57 | 33.71 | 32.81 | 33.64 | 11,667 | +0.20(+0.60%) |
Jan 03, 2018 | 33.33 | 33.45 | 33.33 | 33.44 | 23,909 | +0.41(+1.23%) |
Jan 02, 2018 | 32.94 | 33.03 | 32.83 | 33.03 | 42,162 | +0.80(+2.49%) |
Dec 29, 2017 | 32.23 | 32.23 | 32.23 | 0 | +0.17(+0.54%) | |
Dec 28, 2017 | 32.19 | 32.25 | 32.05 | 32.06 | 37,847 | +0.21(+0.65%) |
Dec 27, 2017 | 31.96 | 32.02 | 31.82 | 31.85 | 96,038 | -0.45(-1.39%) |
Dec 26, 2017 | 32.44 | 32.47 | 32.20 | 32.30 | 18,153 | -0.06(-0.18%) |
Dec 22, 2017 | 32.30 | 32.36 | 32.27 | 32.36 | 9,006 | +0.07(+0.21%) |
Dec 21, 2017 | 32.23 | 32.32 | 32.23 | 32.29 | 6,512 | +0.53(+1.67%) |
Dec 20, 2017 | 31.74 | 31.79 | 31.67 | 31.76 | 13,011 | +0.02(+0.05%) |
Dec 19, 2017 | 31.86 | 31.86 | 31.73 | 31.74 | 5,410 | +0.03(+0.09%) |
Dec 18, 2017 | 31.63 | 31.76 | 31.63 | 31.71 | 7,940 | +0.19(+0.60%) |
Dec 15, 2017 | 31.42 | 31.59 | 31.42 | 31.53 | 7,722 | -0.21(-0.66%) |
Dec 14, 2017 | 31.71 | 31.81 | 31.71 | 31.74 | 7,648 | -0.30(-0.94%) |
Dec 13, 2017 | 31.93 | 32.05 | 31.91 | 32.04 | 6,577 | +0.55(+1.74%) |
Dec 12, 2017 | 31.59 | 31.59 | 31.43 | 31.49 | 17,678 | -0.49(-1.54%) |
Dec 11, 2017 | 31.73 | 32.00 | 31.73 | 31.98 | 14,313 | +0.48(+1.53%) |
Dec 08, 2017 | 31.45 | 31.51 | 31.44 | 31.50 | 6,500 | +0.51(+1.63%) |
Dec 07, 2017 | 30.77 | 31.05 | 30.77 | 31.00 | 8,345 | +0.02(+0.06%) |
Dec 06, 2017 | 30.84 | 31.01 | 30.83 | 30.98 | 33,136 | -0.46(-1.47%) |
Dec 05, 2017 | 31.27 | 31.56 | 31.27 | 31.44 | 7,549 | -0.04(-0.11%) |
Dec 04, 2017 | 31.71 | 31.71 | 31.44 | 31.47 | 12,744 | +0.06(+0.19%) |