Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 26.19 | 26.31 | 26.13 | 26.29 | 595,020 | +0.03(+0.10%) |
Nov 29, 2018 | 26.27 | 26.35 | 26.13 | 26.26 | 125,651 | -0.08(-0.29%) |
Nov 28, 2018 | 25.96 | 26.39 | 25.92 | 26.34 | 247,692 | +0.42(+1.60%) |
Nov 27, 2018 | 25.87 | 25.93 | 25.81 | 25.92 | 201,675 | -0.07(-0.26%) |
Nov 26, 2018 | 25.96 | 26.03 | 25.87 | 25.99 | 184,577 | +0.35(+1.36%) |
Nov 23, 2018 | 25.71 | 25.73 | 25.62 | 25.64 | 125,627 | -0.18(-0.69%) |
Nov 21, 2018 | 25.82 | 25.82 | 25.82 | 0 | +0.39(+1.53%) | |
Nov 20, 2018 | 25.58 | 25.64 | 25.39 | 25.43 | 195,403 | -0.48(-1.87%) |
Nov 19, 2018 | 26.17 | 26.22 | 25.88 | 25.91 | 96,356 | -0.25(-0.94%) |
Nov 16, 2018 | 25.93 | 26.18 | 25.93 | 26.16 | 361,325 | +0.09(+0.36%) |
Nov 15, 2018 | 25.83 | 26.13 | 25.79 | 26.07 | 106,404 | +0.16(+0.62%) |
Nov 14, 2018 | 26.03 | 26.12 | 25.80 | 25.91 | 122,122 | -0.07(-0.26%) |
Nov 13, 2018 | 26.03 | 26.19 | 25.92 | 25.97 | 135,783 | -0.01(-0.03%) |
Nov 12, 2018 | 26.35 | 26.35 | 25.96 | 25.98 | 101,001 | -0.62(-2.33%) |
Nov 09, 2018 | 26.61 | 26.61 | 26.42 | 26.60 | 284,134 | -0.18(-0.67%) |
Nov 08, 2018 | 26.96 | 26.96 | 26.69 | 26.78 | 81,219 | -0.30(-1.10%) |
Nov 07, 2018 | 26.93 | 27.09 | 26.85 | 27.08 | 72,546 | +0.31(+1.17%) |
Nov 06, 2018 | 26.65 | 26.76 | 26.60 | 26.76 | 64,468 | +0.17(+0.64%) |
Nov 05, 2018 | 26.58 | 26.68 | 26.53 | 26.59 | 111,290 | -0.03(-0.10%) |
Nov 02, 2018 | 26.79 | 26.79 | 26.45 | 26.62 | 349,422 | +0.14(+0.51%) |
Nov 01, 2018 | 26.36 | 26.49 | 26.19 | 26.48 | 121,680 | +0.54(+2.09%) |
Oct 31, 2018 | 25.84 | 26.04 | 25.84 | 25.94 | 377,768 | +0.28(+1.09%) |
Oct 30, 2018 | 25.40 | 25.67 | 25.37 | 25.66 | 174,206 | +0.42(+1.68%) |
Oct 29, 2018 | 25.69 | 25.69 | 25.07 | 25.24 | 138,238 | -0.36(-1.39%) |
Oct 26, 2018 | 25.52 | 25.76 | 25.31 | 25.59 | 205,411 | -0.42(-1.60%) |
Oct 25, 2018 | 25.92 | 26.15 | 25.80 | 26.01 | 160,824 | +0.22(+0.86%) |
Oct 24, 2018 | 26.34 | 26.43 | 25.78 | 25.79 | 128,383 | -0.74(-2.78%) |
Oct 23, 2018 | 26.39 | 26.63 | 26.18 | 26.53 | 81,558 | -0.36(-1.33%) |
Oct 22, 2018 | 27.03 | 27.03 | 26.81 | 26.88 | 57,529 | -0.13(-0.47%) |
Oct 19, 2018 | 27.09 | 27.23 | 26.99 | 27.01 | 81,905 | +0.05(+0.19%) |
Oct 18, 2018 | 27.31 | 27.31 | 26.91 | 26.96 | 44,740 | -0.46(-1.67%) |
Oct 17, 2018 | 27.42 | 27.50 | 27.30 | 27.42 | 161,496 | -0.05(-0.19%) |
Oct 16, 2018 | 27.29 | 27.55 | 27.29 | 27.47 | 437,512 | +0.41(+1.51%) |
Oct 15, 2018 | 27.05 | 27.21 | 26.95 | 27.06 | 160,646 | -0.14(-0.50%) |
Oct 12, 2018 | 27.23 | 27.23 | 26.90 | 27.20 | 137,647 | +0.25(+0.91%) |
Oct 11, 2018 | 27.17 | 27.26 | 26.77 | 26.95 | 204,124 | -0.36(-1.34%) |
Oct 10, 2018 | 27.89 | 27.89 | 27.25 | 27.31 | 105,251 | -0.68(-2.42%) |
Oct 09, 2018 | 27.92 | 28.10 | 27.76 | 27.99 | 153,208 | -0.14(-0.51%) |
Oct 08, 2018 | 27.99 | 28.20 | 27.95 | 28.14 | 92,458 | -0.13(-0.45%) |
Oct 05, 2018 | 28.43 | 28.48 | 28.18 | 28.26 | 122,327 | -0.27(-0.95%) |
Oct 04, 2018 | 28.70 | 28.71 | 28.39 | 28.54 | 72,437 | -0.35(-1.20%) |
Oct 03, 2018 | 28.94 | 28.95 | 28.82 | 28.88 | 89,690 | -0.05(-0.18%) |
Oct 02, 2018 | 28.92 | 29.03 | 28.84 | 28.94 | 58,311 | -0.25(-0.87%) |
Oct 01, 2018 | 29.16 | 29.30 | 29.16 | 29.19 | 41,205 | +0.03(+0.12%) |
Sep 28, 2018 | 29.09 | 29.30 | 28.96 | 29.16 | 114,313 | -0.13(-0.45%) |
Sep 27, 2018 | 29.33 | 29.46 | 29.27 | 29.29 | 77,608 | -0.16(-0.56%) |
Sep 26, 2018 | 29.49 | 29.59 | 29.41 | 29.45 | 74,977 | +0.06(+0.22%) |
Sep 25, 2018 | 29.49 | 29.50 | 29.36 | 29.39 | 129,940 | +0.11(+0.36%) |
Sep 24, 2018 | 29.34 | 29.38 | 29.24 | 29.28 | 33,390 | -0.07(-0.23%) |
Sep 21, 2018 | 29.39 | 29.43 | 29.35 | 29.35 | 34,058 | -0.03(-0.12%) |
Sep 20, 2018 | 29.35 | 29.45 | 29.31 | 29.39 | 46,097 | +0.14(+0.49%) |
Sep 19, 2018 | 29.22 | 29.27 | 29.16 | 29.24 | 70,913 | +0.11(+0.38%) |
Sep 18, 2018 | 29.05 | 29.21 | 29.05 | 29.13 | 114,468 | +0.31(+1.06%) |
Sep 17, 2018 | 28.87 | 28.95 | 28.82 | 28.82 | 140,161 | +0.00(+0.00%) |
Sep 14, 2018 | 28.77 | 28.85 | 28.69 | 28.82 | 79,430 | +0.14(+0.50%) |
Sep 13, 2018 | 28.78 | 28.83 | 28.62 | 28.68 | 123,027 | +0.08(+0.30%) |
Sep 12, 2018 | 28.45 | 28.64 | 28.44 | 28.60 | 42,714 | +0.10(+0.36%) |
Sep 11, 2018 | 28.38 | 28.51 | 28.30 | 28.49 | 93,527 | +0.03(+0.09%) |
Sep 10, 2018 | 28.48 | 28.51 | 28.40 | 28.47 | 41,098 | +0.16(+0.57%) |
Sep 07, 2018 | 28.33 | 28.48 | 28.25 | 28.31 | 66,938 | -0.26(-0.92%) |
Sep 06, 2018 | 28.58 | 28.60 | 28.45 | 28.57 | 58,279 | -0.11(-0.38%) |
Sep 05, 2018 | 28.72 | 28.73 | 28.60 | 28.68 | 55,634 | -0.22(-0.76%) |
Sep 04, 2018 | 28.88 | 28.90 | 28.77 | 28.90 | 44,622 | -0.26(-0.90%) |
Aug 31, 2018 | 29.16 | 29.16 | 29.16 | 0 | -0.02(-0.06%) | |
Aug 30, 2018 | 29.22 | 29.28 | 29.08 | 29.18 | 42,581 | -0.18(-0.61%) |
Aug 29, 2018 | 29.17 | 29.37 | 29.14 | 29.36 | 57,869 | +0.19(+0.64%) |
Aug 28, 2018 | 29.36 | 29.36 | 29.17 | 29.17 | 44,891 | -0.08(-0.29%) |
Aug 27, 2018 | 29.06 | 29.29 | 29.06 | 29.26 | 38,332 | +0.37(+1.29%) |
Aug 24, 2018 | 28.81 | 28.94 | 28.77 | 28.88 | 40,186 | +0.25(+0.86%) |
Aug 23, 2018 | 28.71 | 28.71 | 28.59 | 28.64 | 63,328 | -0.10(-0.35%) |
Aug 22, 2018 | 28.70 | 28.79 | 28.65 | 28.74 | 60,800 | +0.13(+0.44%) |
Aug 21, 2018 | 28.47 | 28.67 | 28.47 | 28.61 | 67,123 | +0.31(+1.11%) |
Aug 20, 2018 | 28.23 | 28.39 | 28.23 | 28.30 | 57,038 | +0.03(+0.12%) |
Aug 17, 2018 | 28.10 | 28.32 | 28.06 | 28.26 | 211,539 | +0.20(+0.70%) |
Aug 16, 2018 | 28.10 | 28.15 | 27.98 | 28.07 | 158,924 | +0.05(+0.18%) |
Aug 15, 2018 | 28.07 | 28.07 | 27.81 | 28.02 | 103,997 | -0.36(-1.26%) |
Aug 14, 2018 | 28.37 | 28.39 | 28.29 | 28.38 | 66,818 | +0.07(+0.24%) |
Aug 13, 2018 | 28.44 | 28.44 | 28.24 | 28.31 | 78,443 | -0.31(-1.10%) |
Aug 10, 2018 | 28.60 | 28.67 | 28.51 | 28.62 | 84,262 | -0.40(-1.37%) |
Aug 09, 2018 | 29.10 | 29.15 | 29.02 | 29.02 | 225,572 | -0.05(-0.18%) |
Aug 08, 2018 | 28.99 | 29.09 | 28.96 | 29.07 | 47,542 | +0.08(+0.29%) |
Aug 07, 2018 | 29.04 | 29.11 | 28.98 | 28.99 | 58,687 | +0.08(+0.26%) |
Aug 06, 2018 | 28.93 | 28.96 | 28.85 | 28.91 | 88,921 | -0.17(-0.58%) |
Aug 03, 2018 | 29.09 | 29.13 | 29.04 | 29.08 | 108,656 | +0.02(+0.06%) |
Aug 02, 2018 | 29.02 | 29.11 | 28.92 | 29.06 | 63,402 | -0.16(-0.55%) |
Aug 01, 2018 | 29.30 | 29.34 | 29.14 | 29.22 | 56,586 | +0.00(+0.00%) |
Jul 31, 2018 | 29.22 | 29.35 | 29.18 | 29.22 | 48,405 | -0.06(-0.20%) |
Jul 30, 2018 | 29.35 | 29.39 | 29.23 | 29.28 | 153,031 | -0.06(-0.20%) |
Jul 27, 2018 | 29.39 | 29.46 | 29.25 | 29.34 | 45,018 | +0.13(+0.44%) |
Jul 26, 2018 | 29.21 | 29.32 | 29.18 | 29.22 | 48,208 | +0.01(+0.03%) |
Jul 25, 2018 | 28.97 | 29.23 | 28.92 | 29.21 | 33,913 | +0.24(+0.82%) |
Jul 24, 2018 | 28.96 | 29.11 | 28.87 | 28.97 | 352,724 | +0.25(+0.86%) |
Jul 23, 2018 | 28.82 | 28.82 | 28.69 | 28.72 | 66,824 | -0.11(-0.38%) |
Jul 20, 2018 | 28.82 | 28.90 | 28.77 | 28.83 | 48,325 | +0.08(+0.27%) |
Jul 19, 2018 | 28.74 | 28.84 | 28.67 | 28.76 | 58,598 | -0.17(-0.59%) |
Jul 18, 2018 | 28.90 | 28.99 | 28.85 | 28.93 | 47,830 | -0.04(-0.15%) |
Jul 17, 2018 | 28.85 | 28.99 | 28.84 | 28.97 | 38,029 | +0.06(+0.21%) |
Jul 16, 2018 | 28.97 | 28.97 | 28.84 | 28.91 | 43,996 | +0.05(+0.18%) |
Jul 13, 2018 | 28.80 | 28.92 | 28.75 | 28.86 | 275,866 | +0.01(+0.03%) |
Jul 12, 2018 | 28.84 | 28.93 | 28.79 | 28.85 | 32,561 | +0.13(+0.44%) |
Jul 11, 2018 | 28.81 | 28.92 | 28.61 | 28.72 | 180,949 | -0.39(-1.34%) |
Jul 10, 2018 | 29.08 | 29.17 | 29.07 | 29.11 | 50,368 | -0.03(-0.09%) |
Jul 09, 2018 | 29.16 | 29.16 | 29.05 | 29.14 | 61,758 | +0.25(+0.88%) |
Jul 06, 2018 | 28.78 | 28.94 | 28.77 | 28.88 | 137,765 | +0.20(+0.71%) |
Jul 05, 2018 | 28.66 | 28.68 | 28.56 | 28.68 | 82,888 | -0.02(-0.06%) |
Jul 03, 2018 | 28.70 | 28.70 | 28.70 | 0 | -0.08(-0.27%) | |
Jul 02, 2018 | 28.67 | 28.78 | 28.59 | 28.77 | 117,301 | -0.35(-1.19%) |
Jun 29, 2018 | 29.18 | 29.24 | 29.11 | 29.12 | 49,029 | +0.14(+0.50%) |
Jun 28, 2018 | 28.89 | 29.02 | 28.84 | 28.98 | 65,719 | +0.03(+0.09%) |
Jun 27, 2018 | 29.21 | 29.30 | 28.95 | 28.95 | 50,168 | -0.26(-0.90%) |
Jun 26, 2018 | 29.23 | 29.32 | 29.16 | 29.22 | 40,754 | -0.03(-0.12%) |
Jun 25, 2018 | 29.42 | 29.44 | 29.11 | 29.25 | 93,473 | -0.31(-1.03%) |
Jun 22, 2018 | 29.60 | 29.64 | 29.49 | 29.55 | 57,203 | +0.30(+1.02%) |
Jun 21, 2018 | 29.36 | 29.36 | 29.23 | 29.26 | 60,309 | -0.20(-0.66%) |
Jun 20, 2018 | 29.44 | 29.59 | 29.41 | 29.45 | 116,561 | -0.02(-0.06%) |
Jun 19, 2018 | 29.42 | 29.47 | 29.27 | 29.47 | 140,437 | -0.36(-1.22%) |
Jun 18, 2018 | 29.77 | 29.86 | 29.70 | 29.83 | 66,882 | -0.22(-0.73%) |
Jun 15, 2018 | 30.40 | 29.96 | 30.06 | 36,125 | -0.28(-0.93%) | |
Jun 14, 2018 | 30.45 | 30.49 | 30.31 | 30.34 | 56,277 | -0.12(-0.39%) |
Jun 13, 2018 | 30.50 | 30.58 | 30.33 | 30.45 | 31,687 | -0.08(-0.28%) |
Jun 12, 2018 | 30.68 | 30.68 | 30.47 | 30.54 | 75,105 | -0.19(-0.61%) |
Jun 11, 2018 | 30.68 | 30.77 | 30.68 | 30.73 | 140,255 | +0.08(+0.25%) |
Jun 08, 2018 | 30.56 | 30.65 | 30.52 | 30.65 | 46,785 | +0.10(+0.33%) |
Jun 07, 2018 | 30.70 | 30.71 | 30.45 | 30.55 | 37,722 | -0.05(-0.17%) |
Jun 06, 2018 | 30.63 | 30.60 | 52,185 | +0.24(+0.78%) | ||
Jun 05, 2018 | 30.44 | 30.46 | 30.34 | 30.36 | 165,180 | -0.01(-0.03%) |
Jun 04, 2018 | 30.40 | 30.48 | 30.35 | 30.37 | 106,675 | +0.08(+0.25%) |
Jun 01, 2018 | 30.16 | 30.33 | 30.16 | 30.29 | 314,176 | +0.25(+0.82%) |
May 31, 2018 | 30.12 | 30.20 | 30.01 | 30.05 | 91,218 | -0.16(-0.53%) |
May 30, 2018 | 29.94 | 30.26 | 29.94 | 30.21 | 86,118 | +0.36(+1.19%) |
May 29, 2018 | 29.97 | 30.01 | 29.81 | 29.85 | 95,478 | -0.43(-1.43%) |
May 25, 2018 | 30.29 | 30.29 | 30.29 | 0 | -0.19(-0.61%) | |
May 24, 2018 | 30.45 | 30.49 | 30.28 | 30.47 | 84,400 | -0.06(-0.19%) |
May 23, 2018 | 30.36 | 30.53 | 30.31 | 30.53 | 82,691 | +0.02(+0.06%) |
May 22, 2018 | 30.66 | 30.72 | 30.51 | 30.51 | 93,498 | -0.18(-0.58%) |
May 21, 2018 | 30.62 | 30.70 | 30.62 | 30.69 | 33,154 | +0.14(+0.47%) |
May 18, 2018 | 30.45 | 30.56 | 30.45 | 30.55 | 31,997 | +0.01(+0.03%) |
May 17, 2018 | 30.52 | 30.59 | 30.47 | 30.54 | 82,894 | -0.06(-0.19%) |
May 16, 2018 | 30.46 | 30.64 | 30.46 | 30.60 | 122,945 | +0.19(+0.61%) |
May 15, 2018 | 30.46 | 30.54 | 30.38 | 30.41 | 143,017 | -0.25(-0.83%) |
May 14, 2018 | 30.73 | 30.78 | 30.62 | 30.67 | 85,228 | +0.03(+0.11%) |
May 11, 2018 | 30.62 | 30.77 | 30.61 | 30.63 | 215,479 | +0.18(+0.58%) |
May 10, 2018 | 30.37 | 30.46 | 30.32 | 30.45 | 116,275 | +0.18(+0.59%) |
May 09, 2018 | 30.15 | 30.30 | 30.15 | 30.28 | 117,282 | +0.12(+0.39%) |
May 08, 2018 | 30.06 | 30.16 | 30.00 | 30.16 | 52,042 | -0.09(-0.31%) |
May 07, 2018 | 30.18 | 30.33 | 30.17 | 30.25 | 47,797 | +0.06(+0.20%) |
May 04, 2018 | 29.97 | 30.31 | 29.97 | 30.19 | 48,283 | +0.10(+0.34%) |
May 03, 2018 | 30.05 | 30.21 | 29.91 | 30.09 | 74,283 | +0.09(+0.31%) |
May 02, 2018 | 30.16 | 30.23 | 30.00 | 30.00 | 56,744 | -0.06(-0.20%) |
May 01, 2018 | 30.06 | 30.09 | 29.85 | 30.06 | 158,783 | -0.08(-0.25%) |
Apr 30, 2018 | 30.18 | 30.31 | 30.09 | 30.13 | 463,133 | -0.13(-0.42%) |
Apr 27, 2018 | 30.26 | 30.31 | 30.21 | 30.26 | 47,689 | +0.05(+0.17%) |
Apr 26, 2018 | 30.22 | 30.27 | 30.15 | 30.21 | 43,821 | +0.23(+0.76%) |
Apr 25, 2018 | 29.98 | 30.04 | 29.91 | 29.98 | 129,758 | -0.08(-0.28%) |
Apr 24, 2018 | 30.29 | 30.31 | 30.02 | 30.07 | 68,611 | -0.17(-0.56%) |
Apr 23, 2018 | 30.29 | 30.33 | 30.19 | 30.23 | 41,509 | -0.20(-0.67%) |
Apr 20, 2018 | 30.49 | 30.49 | 30.37 | 30.44 | 82,757 | -0.14(-0.44%) |
Apr 19, 2018 | 30.59 | 30.62 | 30.45 | 30.57 | 46,520 | -0.08(-0.25%) |
Apr 18, 2018 | 30.57 | 30.70 | 30.57 | 30.65 | 78,676 | +0.14(+0.44%) |
Apr 17, 2018 | 30.41 | 30.54 | 30.35 | 30.51 | 407,357 | +0.08(+0.25%) |
Apr 16, 2018 | 30.40 | 30.47 | 30.33 | 30.44 | 45,850 | +0.14(+0.48%) |
Apr 13, 2018 | 30.40 | 30.43 | 30.18 | 30.29 | 55,527 | +0.03(+0.10%) |
Apr 12, 2018 | 30.18 | 30.31 | 30.13 | 30.26 | 54,465 | +0.07(+0.24%) |
Apr 11, 2018 | 30.09 | 30.33 | 30.09 | 30.19 | 56,403 | -0.03(-0.11%) |
Apr 10, 2018 | 30.12 | 30.28 | 30.07 | 30.23 | 169,877 | +0.33(+1.10%) |
Apr 09, 2018 | 30.02 | 30.12 | 29.87 | 29.90 | 42,674 | +0.16(+0.54%) |
Apr 06, 2018 | 29.92 | 30.08 | 29.65 | 29.74 | 126,535 | -0.27(-0.90%) |
Apr 05, 2018 | 29.93 | 30.05 | 29.90 | 30.01 | 62,127 | +0.07(+0.23%) |
Apr 04, 2018 | 29.52 | 29.94 | 29.52 | 29.94 | 136,793 | +0.05(+0.17%) |
Apr 03, 2018 | 29.82 | 29.90 | 29.68 | 29.89 | 384,711 | +0.41(+1.38%) |
Apr 02, 2018 | 29.79 | 29.81 | 29.38 | 29.48 | 145,555 | -0.48(-1.61%) |
Mar 29, 2018 | 29.96 | 29.96 | 29.96 | 0 | +0.38(+1.29%) | |
Mar 28, 2018 | 29.64 | 29.76 | 29.56 | 29.58 | 81,571 | +0.12(+0.40%) |
Mar 27, 2018 | 29.83 | 29.92 | 29.46 | 29.46 | 61,102 | -0.25(-0.83%) |
Mar 26, 2018 | 29.57 | 29.72 | 29.41 | 29.71 | 69,097 | +0.47(+1.62%) |
Mar 23, 2018 | 29.59 | 29.66 | 29.24 | 29.24 | 68,926 | -0.41(-1.37%) |
Mar 22, 2018 | 29.88 | 30.00 | 29.66 | 29.64 | 84,988 | -0.50(-1.66%) |
Mar 21, 2018 | 30.04 | 30.27 | 30.03 | 30.14 | 63,105 | +0.10(+0.34%) |
Mar 20, 2018 | 30.01 | 30.12 | 30.01 | 30.04 | 62,651 | +0.04(+0.14%) |
Mar 19, 2018 | 30.12 | 30.12 | 29.86 | 30.00 | 48,188 | -0.26(-0.87%) |
Mar 16, 2018 | 30.25 | 30.35 | 30.23 | 30.26 | 119,328 | -0.18(-0.58%) |
Mar 15, 2018 | 30.44 | 30.57 | 30.36 | 30.44 | 59,406 | -0.04(-0.14%) |
Mar 14, 2018 | 30.62 | 30.67 | 30.40 | 30.48 | 48,728 | +0.15(+0.50%) |
Mar 13, 2018 | 30.59 | 30.64 | 30.28 | 30.33 | 90,742 | -0.13(-0.42%) |
Mar 12, 2018 | 30.45 | 30.48 | 30.37 | 30.45 | 58,013 | +0.08(+0.25%) |
Mar 09, 2018 | 30.25 | 30.41 | 30.22 | 30.38 | 169,088 | +0.19(+0.65%) |
Mar 08, 2018 | 30.11 | 30.18 | 30.03 | 30.18 | 48,776 | +0.10(+0.34%) |
Mar 07, 2018 | 30.14 | 29.90 | 30.08 | 59,436 | -0.12(-0.39%) | |
Mar 06, 2018 | 30.18 | 30.26 | 30.10 | 30.20 | 158,258 | +0.39(+1.31%) |
Mar 05, 2018 | 29.58 | 29.87 | 29.57 | 29.81 | 167,592 | +0.06(+0.20%) |
Mar 02, 2018 | 29.54 | 29.78 | 29.46 | 29.75 | 183,538 | +0.10(+0.34%) |
Mar 01, 2018 | 29.82 | 29.95 | 29.47 | 29.65 | 160,990 | -0.35(-1.16%) |
Feb 28, 2018 | 30.34 | 30.34 | 29.98 | 30.00 | 79,575 | -0.24(-0.78%) |
Feb 27, 2018 | 30.52 | 30.56 | 30.23 | 30.23 | 126,612 | -0.41(-1.35%) |
Feb 26, 2018 | 30.56 | 30.68 | 30.47 | 30.65 | 290,446 | +0.14(+0.47%) |
Feb 23, 2018 | 30.36 | 30.55 | 30.33 | 30.51 | 72,564 | +0.30(+0.98%) |
Feb 22, 2018 | 30.23 | 30.37 | 30.15 | 30.21 | 94,884 | +0.11(+0.37%) |
Feb 21, 2018 | 30.34 | 30.51 | 30.10 | 30.10 | 54,000 | -0.07(-0.22%) |
Feb 20, 2018 | 30.22 | 30.34 | 30.09 | 30.17 | 108,048 | -0.08(-0.28%) |
Feb 16, 2018 | 30.25 | 30.25 | 30.25 | 0 | +0.19(+0.65%) | |
Feb 15, 2018 | 30.02 | 30.09 | 29.80 | 30.06 | 66,453 | +0.21(+0.71%) |
Feb 14, 2018 | 29.16 | 29.89 | 29.16 | 29.85 | 106,329 | +0.43(+1.47%) |
Feb 13, 2018 | 29.30 | 29.45 | 29.30 | 29.41 | 109,464 | -0.12(-0.40%) |
Feb 12, 2018 | 29.35 | 29.62 | 29.27 | 29.53 | 128,830 | +0.41(+1.40%) |
Feb 09, 2018 | 29.11 | 29.32 | 28.50 | 29.13 | 197,543 | +0.22(+0.76%) |
Feb 08, 2018 | 29.85 | 29.85 | 28.80 | 28.91 | 774,066 | -0.77(-2.60%) |
Feb 07, 2018 | 29.79 | 30.06 | 29.65 | 29.68 | 100,941 | -0.50(-1.66%) |
Feb 06, 2018 | 29.41 | 30.23 | 29.40 | 30.18 | 245,058 | +0.36(+1.20%) |
Feb 05, 2018 | 30.39 | 30.48 | 29.54 | 29.82 | 156,156 | -1.11(-3.60%) |
Feb 02, 2018 | 31.26 | 31.26 | 30.90 | 30.93 | 223,225 | -0.63(-2.01%) |
Feb 01, 2018 | 31.50 | 31.64 | 31.50 | 31.56 | 92,946 | +0.03(+0.11%) |
Jan 31, 2018 | 31.63 | 31.68 | 31.48 | 31.53 | 82,829 | -0.09(-0.28%) |
Jan 30, 2018 | 31.74 | 31.74 | 31.54 | 31.62 | 312,026 | -0.26(-0.81%) |
Jan 29, 2018 | 32.00 | 32.00 | 31.83 | 31.88 | 109,659 | -0.28(-0.87%) |
Jan 26, 2018 | 32.06 | 32.17 | 31.93 | 32.16 | 77,022 | +0.30(+0.93%) |
Jan 25, 2018 | 32.08 | 32.10 | 31.77 | 31.86 | 103,235 | -0.08(-0.24%) |
Jan 24, 2018 | 32.03 | 32.03 | 31.84 | 31.94 | 124,245 | +0.18(+0.56%) |
Jan 23, 2018 | 31.68 | 31.78 | 31.65 | 31.76 | 130,296 | +0.13(+0.40%) |
Jan 22, 2018 | 31.50 | 31.63 | 31.44 | 31.63 | 280,592 | +0.14(+0.43%) |
Jan 19, 2018 | 31.50 | 31.51 | 31.41 | 31.50 | 243,630 | +0.14(+0.43%) |
Jan 18, 2018 | 31.35 | 31.40 | 31.29 | 31.36 | 320,538 | -0.14(-0.43%) |
Jan 17, 2018 | 31.39 | 31.58 | 31.36 | 31.50 | 168,891 | +0.19(+0.62%) |
Jan 16, 2018 | 31.45 | 31.49 | 31.28 | 31.30 | 202,831 | -0.09(-0.30%) |
Jan 12, 2018 | 31.39 | 31.39 | 31.39 | 0 | +0.29(+0.93%) | |
Jan 11, 2018 | 31.01 | 31.12 | 30.99 | 31.11 | 281,111 | +0.19(+0.63%) |
Jan 10, 2018 | 30.91 | 288,035 | +0.02(+0.05%) | |||
Jan 09, 2018 | 30.87 | 30.90 | 30.81 | 30.90 | 149,889 | +0.01(+0.03%) |
Jan 08, 2018 | 30.86 | 30.90 | 30.80 | 30.89 | 157,461 | +0.02(+0.05%) |
Jan 05, 2018 | 30.79 | 30.89 | 30.76 | 30.87 | 176,949 | +0.14(+0.47%) |
Jan 04, 2018 | 30.68 | 30.73 | 30.64 | 30.73 | 144,810 | +0.08(+0.28%) |
Jan 03, 2018 | 30.51 | 30.68 | 30.48 | 30.64 | 213,267 | +0.24(+0.78%) |
Jan 02, 2018 | 30.31 | 30.42 | 30.25 | 30.40 | 170,117 | +0.36(+1.21%) |
Dec 29, 2017 | 30.04 | 30.04 | 30.04 | 0 | +0.01(+0.03%) | |
Dec 28, 2017 | 30.02 | 30.06 | 29.97 | 30.03 | 241,367 | +0.19(+0.62%) |
Dec 27, 2017 | 29.82 | 29.87 | 29.77 | 29.85 | 152,944 | +0.18(+0.60%) |
Dec 26, 2017 | 29.59 | 29.67 | 29.59 | 29.67 | 99,626 | +0.08(+0.29%) |
Dec 22, 2017 | 29.55 | 29.59 | 29.45 | 29.58 | 78,608 | +0.16(+0.55%) |
Dec 21, 2017 | 29.40 | 29.46 | 29.35 | 29.42 | 125,491 | +0.07(+0.23%) |
Dec 20, 2017 | 29.40 | 29.40 | 29.32 | 29.35 | 119,184 | +0.03(+0.12%) |
Dec 19, 2017 | 29.30 | 29.36 | 29.24 | 29.32 | 71,563 | -0.04(-0.14%) |
Dec 18, 2017 | 29.32 | 29.47 | 29.32 | 29.36 | 113,442 | +0.19(+0.67%) |
Dec 15, 2017 | 29.20 | 29.28 | 29.08 | 29.17 | 106,807 | +0.02(+0.08%) |
Dec 14, 2017 | 29.18 | 29.23 | 29.09 | 29.14 | 157,643 | +0.03(+0.11%) |
Dec 13, 2017 | 29.06 | 29.21 | 29.02 | 29.11 | 81,000 | +0.22(+0.78%) |
Dec 12, 2017 | 28.93 | 28.99 | 28.86 | 28.89 | 250,964 | -0.09(-0.31%) |
Dec 11, 2017 | 28.94 | 28.98 | 28.90 | 28.98 | 153,510 | +0.12(+0.42%) |
Dec 08, 2017 | 28.85 | 28.89 | 28.80 | 28.85 | 255,253 | +0.06(+0.20%) |
Dec 07, 2017 | 28.77 | 28.85 | 28.75 | 28.80 | 70,665 | +0.05(+0.17%) |
Dec 06, 2017 | 28.85 | 28.86 | 28.74 | 28.75 | 64,032 | -0.19(-0.67%) |
Dec 05, 2017 | 29.01 | 29.09 | 28.94 | 28.94 | 136,995 | -0.08(-0.28%) |
Dec 04, 2017 | 29.20 | 29.21 | 29.02 | 29.02 | 127,858 | -0.18(-0.63%) |