Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.52 | 24.00 | 23.39 | 23.74 | 91,900 | +0.05(+0.21%) |
Nov 29, 2018 | 23.69 | 24.14 | 23.65 | 23.69 | 76,149 | -0.24(-1.00%) |
Nov 28, 2018 | 22.93 | 23.97 | 22.58 | 23.93 | 113,980 | +1.03(+4.50%) |
Nov 27, 2018 | 22.87 | 23.10 | 22.40 | 22.90 | 139,225 | -0.16(-0.69%) |
Nov 26, 2018 | 22.17 | 23.22 | 22.17 | 23.06 | 112,552 | +1.00(+4.53%) |
Nov 23, 2018 | 21.28 | 22.48 | 21.28 | 22.06 | 60,400 | +0.81(+3.81%) |
Nov 21, 2018 | 21.25 | 21.25 | 21.25 | 0 | -0.07(-0.33%) | |
Nov 20, 2018 | 22.03 | 22.12 | 21.10 | 21.32 | 119,307 | -0.87(-3.92%) |
Nov 19, 2018 | 22.47 | 22.47 | 21.35 | 22.19 | 119,010 | -0.08(-0.36%) |
Nov 16, 2018 | 22.38 | 22.38 | 21.99 | 22.27 | 78,300 | -0.23(-1.02%) |
Nov 15, 2018 | 22.52 | 22.75 | 21.22 | 22.50 | 132,302 | +0.13(+0.58%) |
Nov 14, 2018 | 23.14 | 23.37 | 22.33 | 22.37 | 257,039 | -0.60(-2.61%) |
Nov 13, 2018 | 22.84 | 23.39 | 22.65 | 22.97 | 97,740 | +0.13(+0.57%) |
Nov 12, 2018 | 22.32 | 22.87 | 21.05 | 22.84 | 274,163 | +0.51(+2.28%) |
Nov 09, 2018 | 22.43 | 22.79 | 21.87 | 22.33 | 122,100 | -0.10(-0.45%) |
Nov 08, 2018 | 24.07 | 24.07 | 22.29 | 22.43 | 181,469 | -1.66(-6.89%) |
Nov 07, 2018 | 24.95 | 25.20 | 23.60 | 24.09 | 121,470 | -0.84(-3.37%) |
Nov 06, 2018 | 25.42 | 25.45 | 24.53 | 24.93 | 41,180 | -0.50(-1.97%) |
Nov 05, 2018 | 24.82 | 25.71 | 23.68 | 25.43 | 134,050 | +0.62(+2.50%) |
Nov 02, 2018 | 25.44 | 25.54 | 24.37 | 24.81 | 69,200 | -0.64(-2.51%) |
Nov 01, 2018 | 25.24 | 25.68 | 24.87 | 25.45 | 64,427 | +0.22(+0.87%) |
Oct 31, 2018 | 26.27 | 26.27 | 24.59 | 25.23 | 91,354 | -0.96(-3.67%) |
Oct 30, 2018 | 25.39 | 26.48 | 24.51 | 26.19 | 285,393 | +0.78(+3.07%) |
Oct 29, 2018 | 26.92 | 26.92 | 25.11 | 25.41 | 79,593 | -1.30(-4.87%) |
Oct 26, 2018 | 26.36 | 26.84 | 25.31 | 26.71 | 118,800 | +0.30(+1.14%) |
Oct 25, 2018 | 26.42 | 26.74 | 25.34 | 26.41 | 90,392 | +0.12(+0.46%) |
Oct 24, 2018 | 27.43 | 27.93 | 24.65 | 26.29 | 196,491 | -1.14(-4.16%) |
Oct 23, 2018 | 29.16 | 29.54 | 26.99 | 27.43 | 285,114 | -2.10(-7.11%) |
Oct 22, 2018 | 29.50 | 30.19 | 29.34 | 29.53 | 103,143 | +0.06(+0.20%) |
Oct 19, 2018 | 28.98 | 29.71 | 28.98 | 29.47 | 84,300 | +0.38(+1.31%) |
Oct 18, 2018 | 29.57 | 29.86 | 28.75 | 29.09 | 58,176 | -0.53(-1.79%) |
Oct 17, 2018 | 29.73 | 29.92 | 29.03 | 29.62 | 38,549 | -0.18(-0.60%) |
Oct 16, 2018 | 29.17 | 29.90 | 29.02 | 29.80 | 67,350 | +0.79(+2.72%) |
Oct 15, 2018 | 29.27 | 29.50 | 28.83 | 29.01 | 44,739 | -0.16(-0.55%) |
Oct 12, 2018 | 30.06 | 30.06 | 28.91 | 29.17 | 110,400 | -0.51(-1.72%) |
Oct 11, 2018 | 30.14 | 30.37 | 29.57 | 29.68 | 45,502 | -0.48(-1.59%) |
Oct 10, 2018 | 30.93 | 31.34 | 29.61 | 30.16 | 76,280 | -1.28(-4.07%) |
Oct 09, 2018 | 32.00 | 32.50 | 31.27 | 31.44 | 22,659 | -0.58(-1.81%) |
Oct 08, 2018 | 32.13 | 32.83 | 31.75 | 32.02 | 43,142 | -0.12(-0.37%) |
Oct 05, 2018 | 32.45 | 32.52 | 32.00 | 32.14 | 22,800 | -0.30(-0.92%) |
Oct 04, 2018 | 31.94 | 32.60 | 31.78 | 32.44 | 26,724 | +0.50(+1.57%) |
Oct 03, 2018 | 32.11 | 32.40 | 31.78 | 31.94 | 32,704 | -0.04(-0.13%) |
Oct 02, 2018 | 31.92 | 32.38 | 31.79 | 31.98 | 36,036 | -0.02(-0.06%) |
Oct 01, 2018 | 32.49 | 32.69 | 31.80 | 32.00 | 45,489 | -0.23(-0.71%) |
Sep 28, 2018 | 32.21 | 33.06 | 31.82 | 32.23 | 104,200 | -0.10(-0.31%) |
Sep 27, 2018 | 32.90 | 33.07 | 32.11 | 32.33 | 38,037 | -0.55(-1.67%) |
Sep 26, 2018 | 33.67 | 34.36 | 32.87 | 32.88 | 31,756 | -0.82(-2.43%) |
Sep 25, 2018 | 34.61 | 34.61 | 33.21 | 33.70 | 74,418 | -0.95(-2.74%) |
Sep 24, 2018 | 33.96 | 34.65 | 33.22 | 34.65 | 45,440 | +0.49(+1.43%) |
Sep 21, 2018 | 34.15 | 34.43 | 33.11 | 34.16 | 163,000 | -0.05(-0.15%) |
Sep 20, 2018 | 34.11 | 35.27 | 33.58 | 34.21 | 45,187 | +0.15(+0.44%) |
Sep 19, 2018 | 33.80 | 34.33 | 33.62 | 34.06 | 60,325 | +0.24(+0.71%) |
Sep 18, 2018 | 34.38 | 35.02 | 33.78 | 33.82 | 40,602 | -0.46(-1.34%) |
Sep 17, 2018 | 34.07 | 34.53 | 33.88 | 34.28 | 44,450 | +0.27(+0.79%) |
Sep 14, 2018 | 33.50 | 34.33 | 33.50 | 34.01 | 21,800 | +0.56(+1.67%) |
Sep 13, 2018 | 33.99 | 34.12 | 33.25 | 33.45 | 25,938 | -0.44(-1.30%) |
Sep 12, 2018 | 33.78 | 34.17 | 33.47 | 33.89 | 19,773 | -0.22(-0.64%) |
Sep 11, 2018 | 34.12 | 34.51 | 33.66 | 34.11 | 28,030 | -0.06(-0.18%) |
Sep 10, 2018 | 34.51 | 34.51 | 33.46 | 34.17 | 36,425 | -0.30(-0.87%) |
Sep 07, 2018 | 34.45 | 34.75 | 34.27 | 34.47 | 36,500 | +0.00(+0.00%) |
Sep 06, 2018 | 34.85 | 35.10 | 34.30 | 34.47 | 30,580 | -0.39(-1.12%) |
Sep 05, 2018 | 35.00 | 35.26 | 33.81 | 34.86 | 50,233 | -0.41(-1.16%) |
Sep 04, 2018 | 36.28 | 36.28 | 35.14 | 35.27 | 65,057 | -0.88(-2.43%) |
Aug 31, 2018 | 36.15 | 36.15 | 36.15 | 0 | -0.07(-0.19%) | |
Aug 30, 2018 | 36.12 | 36.30 | 35.70 | 36.22 | 32,386 | +0.09(+0.25%) |
Aug 29, 2018 | 36.81 | 36.81 | 35.98 | 36.13 | 34,013 | -0.67(-1.82%) |
Aug 28, 2018 | 37.28 | 37.28 | 36.63 | 36.80 | 16,893 | -0.31(-0.84%) |
Aug 27, 2018 | 37.08 | 37.60 | 36.99 | 37.11 | 22,285 | +0.02(+0.05%) |
Aug 24, 2018 | 37.09 | 37.24 | 36.67 | 37.09 | 45,900 | +0.07(+0.19%) |
Aug 23, 2018 | 37.45 | 37.63 | 36.95 | 37.02 | 26,982 | -0.44(-1.17%) |
Aug 22, 2018 | 37.53 | 37.86 | 37.05 | 37.46 | 31,242 | -0.06(-0.16%) |
Aug 21, 2018 | 36.13 | 37.59 | 36.00 | 37.52 | 81,873 | +1.40(+3.88%) |
Aug 20, 2018 | 35.77 | 36.13 | 35.55 | 36.12 | 39,660 | +0.54(+1.52%) |
Aug 17, 2018 | 35.14 | 35.76 | 35.00 | 35.58 | 49,300 | +0.24(+0.68%) |
Aug 16, 2018 | 34.73 | 35.56 | 34.53 | 35.34 | 55,220 | +0.71(+2.05%) |
Aug 15, 2018 | 34.15 | 35.77 | 33.90 | 34.63 | 39,869 | +0.46(+1.35%) |
Aug 14, 2018 | 34.80 | 35.13 | 34.10 | 34.17 | 42,707 | -0.54(-1.56%) |
Aug 13, 2018 | 35.64 | 36.00 | 34.57 | 34.71 | 46,011 | -0.92(-2.58%) |
Aug 10, 2018 | 34.75 | 35.96 | 34.05 | 35.63 | 42,800 | +0.83(+2.39%) |
Aug 09, 2018 | 33.74 | 34.91 | 33.74 | 34.80 | 56,552 | +1.05(+3.11%) |
Aug 08, 2018 | 33.08 | 33.95 | 33.08 | 33.75 | 30,203 | +0.33(+0.99%) |
Aug 07, 2018 | 33.26 | 33.47 | 33.10 | 33.42 | 25,817 | +0.30(+0.91%) |
Aug 06, 2018 | 32.83 | 33.20 | 32.50 | 33.12 | 45,481 | +0.24(+0.73%) |
Aug 03, 2018 | 33.81 | 33.81 | 32.80 | 32.88 | 46,700 | -0.88(-2.61%) |
Aug 02, 2018 | 32.87 | 33.98 | 32.87 | 33.76 | 51,009 | +0.41(+1.23%) |
Aug 01, 2018 | 33.26 | 33.42 | 31.13 | 33.35 | 61,027 | +0.04(+0.12%) |
Jul 31, 2018 | 33.48 | 34.46 | 33.24 | 33.31 | 59,464 | -0.43(-1.27%) |
Jul 30, 2018 | 32.91 | 35.06 | 32.91 | 33.74 | 44,876 | +0.76(+2.30%) |
Jul 27, 2018 | 33.83 | 33.84 | 32.00 | 32.98 | 56,500 | -0.81(-2.40%) |
Jul 26, 2018 | 35.45 | 36.34 | 33.00 | 33.79 | 104,831 | -1.22(-3.48%) |
Jul 25, 2018 | 34.31 | 35.20 | 33.50 | 35.01 | 57,751 | +0.64(+1.86%) |
Jul 24, 2018 | 34.47 | 34.83 | 33.98 | 34.37 | 83,574 | +0.04(+0.12%) |
Jul 23, 2018 | 33.96 | 34.87 | 33.78 | 34.33 | 47,084 | +0.33(+0.97%) |
Jul 20, 2018 | 33.63 | 34.12 | 33.37 | 34.00 | 43,798 | +0.23(+0.68%) |
Jul 19, 2018 | 33.72 | 34.29 | 33.66 | 33.77 | 55,370 | -0.13(-0.38%) |
Jul 18, 2018 | 33.04 | 33.99 | 32.92 | 33.90 | 66,827 | +0.86(+2.60%) |
Jul 17, 2018 | 32.15 | 33.05 | 32.15 | 33.04 | 111,023 | +0.79(+2.45%) |
Jul 16, 2018 | 31.67 | 32.45 | 31.44 | 32.25 | 58,468 | +0.57(+1.80%) |
Jul 13, 2018 | 31.75 | 32.09 | 31.52 | 31.68 | 35,806 | -0.08(-0.25%) |
Jul 12, 2018 | 31.55 | 31.94 | 30.61 | 31.76 | 40,754 | +0.35(+1.11%) |
Jul 11, 2018 | 31.19 | 31.56 | 31.10 | 31.41 | 31,168 | +0.03(+0.10%) |
Jul 10, 2018 | 31.35 | 31.58 | 30.88 | 31.38 | 71,902 | +0.07(+0.22%) |
Jul 09, 2018 | 31.50 | 31.50 | 31.27 | 31.31 | 29,760 | -0.12(-0.38%) |
Jul 06, 2018 | 31.16 | 31.62 | 31.13 | 31.43 | 44,498 | +0.27(+0.87%) |
Jul 05, 2018 | 30.32 | 31.23 | 30.20 | 31.16 | 63,283 | +0.92(+3.04%) |
Jul 03, 2018 | 30.24 | 30.24 | 30.24 | 0 | +0.22(+0.73%) | |
Jul 02, 2018 | 28.98 | 30.07 | 28.63 | 30.02 | 80,043 | +0.85(+2.91%) |
Jun 29, 2018 | 30.47 | 31.04 | 29.11 | 29.17 | 89,440 | -1.19(-3.92%) |
Jun 28, 2018 | 30.63 | 30.83 | 29.95 | 30.36 | 95,499 | -0.33(-1.08%) |
Jun 27, 2018 | 32.25 | 32.85 | 30.68 | 30.69 | 99,280 | -1.48(-4.60%) |
Jun 26, 2018 | 33.03 | 33.17 | 31.54 | 32.17 | 107,383 | -0.83(-2.52%) |
Jun 25, 2018 | 32.26 | 33.06 | 31.53 | 33.00 | 91,947 | +0.63(+1.95%) |
Jun 22, 2018 | 32.28 | 32.82 | 32.14 | 32.37 | 430,437 | +0.19(+0.59%) |
Jun 21, 2018 | 31.71 | 32.38 | 31.23 | 32.18 | 83,582 | +0.58(+1.84%) |
Jun 20, 2018 | 31.08 | 31.62 | 30.80 | 31.60 | 77,631 | +0.66(+2.13%) |
Jun 19, 2018 | 30.73 | 31.01 | 30.35 | 30.94 | 129,128 | +0.15(+0.49%) |
Jun 18, 2018 | 30.50 | 30.91 | 30.11 | 30.79 | 97,619 | +0.23(+0.75%) |
Jun 15, 2018 | 30.80 | 30.43 | 30.56 | 91,192 | +0.13(+0.43%) | |
Jun 14, 2018 | 31.04 | 31.78 | 30.26 | 30.43 | 92,748 | -0.49(-1.58%) |
Jun 13, 2018 | 31.21 | 31.28 | 30.63 | 30.92 | 97,771 | -0.28(-0.90%) |
Jun 12, 2018 | 31.86 | 32.06 | 30.81 | 31.20 | 84,984 | -0.70(-2.19%) |
Jun 11, 2018 | 31.44 | 32.16 | 31.42 | 31.90 | 147,890 | +0.46(+1.46%) |
Jun 08, 2018 | 31.79 | 32.42 | 31.42 | 31.44 | 87,235 | -0.43(-1.35%) |
Jun 07, 2018 | 31.93 | 32.18 | 31.28 | 31.87 | 87,175 | -0.04(-0.13%) |
Jun 06, 2018 | 32.05 | 31.91 | 122,292 | +0.49(+1.56%) | ||
Jun 05, 2018 | 30.55 | 31.45 | 30.25 | 31.42 | 235,785 | +0.87(+2.85%) |
Jun 04, 2018 | 30.23 | 30.71 | 30.23 | 30.55 | 99,653 | +0.33(+1.09%) |
Jun 01, 2018 | 29.51 | 30.25 | 29.30 | 30.22 | 154,464 | +0.84(+2.86%) |
May 31, 2018 | 28.58 | 29.70 | 28.30 | 29.38 | 254,020 | +0.83(+2.91%) |
May 30, 2018 | 27.83 | 28.79 | 27.79 | 28.55 | 115,227 | +0.74(+2.66%) |
May 29, 2018 | 27.44 | 27.98 | 27.05 | 27.81 | 120,524 | +0.14(+0.51%) |
May 25, 2018 | 27.67 | 27.67 | 27.67 | 0 | +0.16(+0.58%) | |
May 24, 2018 | 27.74 | 27.85 | 27.30 | 27.51 | 169,874 | -0.31(-1.11%) |
May 23, 2018 | 28.11 | 28.99 | 26.65 | 27.82 | 201,984 | -0.36(-1.28%) |
May 22, 2018 | 29.58 | 29.73 | 27.76 | 28.18 | 272,400 | -1.34(-4.54%) |
May 21, 2018 | 29.39 | 29.77 | 29.09 | 29.52 | 71,673 | +0.23(+0.79%) |
May 18, 2018 | 29.18 | 29.37 | 28.75 | 29.29 | 76,432 | +0.30(+1.03%) |
May 17, 2018 | 29.17 | 29.31 | 28.93 | 28.99 | 72,374 | -0.17(-0.58%) |
May 16, 2018 | 29.05 | 29.25 | 28.74 | 29.16 | 79,327 | +0.17(+0.59%) |
May 15, 2018 | 28.16 | 29.20 | 28.15 | 28.99 | 167,745 | +0.62(+2.19%) |
May 14, 2018 | 27.98 | 28.57 | 27.78 | 28.37 | 105,731 | +0.40(+1.43%) |
May 11, 2018 | 28.27 | 28.64 | 27.77 | 27.97 | 71,563 | -0.32(-1.13%) |
May 10, 2018 | 28.11 | 28.63 | 27.74 | 28.29 | 72,270 | +0.25(+0.89%) |
May 09, 2018 | 27.67 | 28.09 | 27.35 | 28.04 | 76,203 | +0.40(+1.45%) |
May 08, 2018 | 27.75 | 27.94 | 27.28 | 27.64 | 129,653 | -0.53(-1.88%) |
May 07, 2018 | 27.98 | 28.20 | 26.64 | 28.17 | 73,900 | +0.18(+0.64%) |
May 04, 2018 | 26.83 | 28.02 | 25.77 | 27.99 | 120,460 | +1.13(+4.21%) |
May 03, 2018 | 27.81 | 28.22 | 25.95 | 26.86 | 446,308 | -1.08(-3.87%) |
May 02, 2018 | 27.91 | 28.88 | 27.82 | 27.94 | 421,354 | +0.08(+0.29%) |
May 01, 2018 | 27.42 | 28.21 | 26.74 | 27.86 | 309,608 | +0.48(+1.75%) |
Apr 30, 2018 | 26.50 | 27.80 | 26.22 | 27.38 | 268,352 | +0.96(+3.63%) |
Apr 27, 2018 | 26.47 | 26.47 | 25.32 | 26.42 | 140,481 | +0.01(+0.04%) |
Apr 26, 2018 | 24.66 | 26.56 | 23.80 | 26.41 | 431,698 | +1.26(+5.01%) |
Apr 25, 2018 | 25.55 | 25.55 | 24.66 | 25.15 | 145,092 | -0.47(-1.83%) |
Apr 24, 2018 | 26.05 | 26.13 | 24.86 | 25.62 | 87,777 | -0.38(-1.46%) |
Apr 23, 2018 | 25.61 | 26.35 | 25.22 | 26.00 | 89,614 | +0.48(+1.88%) |
Apr 20, 2018 | 25.52 | 25.79 | 25.35 | 25.52 | 102,990 | -0.09(-0.35%) |
Apr 19, 2018 | 25.78 | 26.63 | 25.37 | 25.61 | 155,448 | -0.24(-0.93%) |
Apr 18, 2018 | 26.00 | 26.56 | 25.72 | 25.85 | 172,550 | -0.11(-0.42%) |
Apr 17, 2018 | 25.75 | 26.13 | 25.64 | 25.96 | 127,196 | +0.26(+1.01%) |
Apr 16, 2018 | 25.55 | 25.90 | 25.28 | 25.70 | 84,557 | +0.30(+1.18%) |
Apr 13, 2018 | 26.08 | 26.08 | 25.31 | 25.40 | 96,259 | -0.59(-2.27%) |
Apr 12, 2018 | 25.92 | 26.35 | 25.58 | 25.99 | 90,016 | +0.21(+0.81%) |
Apr 11, 2018 | 26.29 | 26.59 | 25.69 | 25.78 | 90,208 | -0.67(-2.53%) |
Apr 10, 2018 | 26.32 | 26.71 | 25.89 | 26.45 | 129,914 | +0.46(+1.77%) |
Apr 09, 2018 | 26.09 | 26.76 | 25.61 | 25.99 | 126,924 | +0.17(+0.66%) |
Apr 06, 2018 | 25.44 | 26.30 | 25.44 | 25.82 | 117,512 | +0.07(+0.27%) |
Apr 05, 2018 | 27.56 | 27.56 | 25.13 | 25.75 | 448,007 | -1.97(-7.11%) |
Apr 04, 2018 | 26.96 | 28.25 | 26.96 | 27.72 | 111,774 | +0.26(+0.95%) |
Apr 03, 2018 | 26.76 | 27.77 | 26.10 | 27.46 | 250,714 | +1.17(+4.45%) |
Apr 02, 2018 | 26.46 | 27.31 | 25.65 | 26.29 | 182,176 | -0.27(-1.02%) |
Mar 29, 2018 | 26.56 | 26.56 | 26.56 | 0 | +1.16(+4.57%) | |
Mar 28, 2018 | 24.76 | 25.93 | 24.76 | 25.40 | 131,478 | +0.64(+2.58%) |
Mar 27, 2018 | 25.49 | 25.97 | 24.59 | 24.76 | 138,256 | -0.70(-2.75%) |
Mar 26, 2018 | 25.47 | 25.72 | 24.53 | 25.46 | 131,508 | +0.29(+1.15%) |
Mar 23, 2018 | 26.37 | 27.16 | 25.10 | 25.17 | 123,636 | -1.10(-4.19%) |
Mar 22, 2018 | 26.14 | 26.87 | 26.14 | 26.27 | 287,766 | -0.21(-0.79%) |
Mar 21, 2018 | 28.31 | 28.63 | 26.43 | 26.48 | 305,131 | -1.90(-6.69%) |
Mar 20, 2018 | 28.65 | 28.94 | 28.11 | 28.38 | 142,960 | -0.14(-0.49%) |
Mar 19, 2018 | 28.75 | 29.01 | 27.88 | 28.52 | 279,292 | -0.35(-1.21%) |
Mar 16, 2018 | 28.55 | 29.53 | 28.30 | 28.87 | 203,138 | +0.32(+1.12%) |
Mar 15, 2018 | 29.09 | 29.52 | 28.24 | 28.55 | 106,409 | -0.44(-1.52%) |
Mar 14, 2018 | 29.50 | 29.95 | 28.95 | 28.99 | 101,842 | -0.31(-1.06%) |
Mar 13, 2018 | 29.81 | 30.39 | 29.20 | 29.30 | 105,265 | -0.43(-1.45%) |
Mar 12, 2018 | 29.42 | 30.47 | 29.42 | 29.73 | 156,591 | +0.36(+1.23%) |
Mar 09, 2018 | 28.94 | 29.78 | 28.62 | 29.37 | 168,991 | +0.55(+1.91%) |
Mar 08, 2018 | 28.94 | 29.11 | 28.14 | 28.82 | 111,305 | +0.09(+0.31%) |
Mar 07, 2018 | 28.52 | 29.28 | 28.39 | 28.73 | 135,560 | +0.00(+0.00%) |
Mar 06, 2018 | 28.36 | 29.19 | 28.09 | 28.73 | 132,826 | +0.37(+1.30%) |
Mar 05, 2018 | 27.48 | 28.81 | 27.36 | 28.36 | 136,084 | +0.63(+2.27%) |
Mar 02, 2018 | 26.72 | 27.99 | 26.43 | 27.73 | 136,360 | +0.72(+2.67%) |
Mar 01, 2018 | 26.60 | 27.30 | 26.37 | 27.01 | 226,760 | +0.41(+1.54%) |
Feb 28, 2018 | 26.78 | 27.14 | 26.52 | 26.60 | 173,807 | +0.16(+0.61%) |
Feb 27, 2018 | 26.52 | 27.03 | 25.73 | 26.44 | 215,957 | -0.02(-0.08%) |
Feb 26, 2018 | 26.36 | 27.09 | 26.13 | 26.46 | 150,098 | +0.29(+1.11%) |
Feb 23, 2018 | 27.79 | 28.22 | 25.60 | 26.17 | 177,503 | -1.79(-6.40%) |
Feb 22, 2018 | 28.00 | 28.17 | 26.84 | 27.96 | 298,709 | +0.86(+3.17%) |
Feb 21, 2018 | 26.86 | 27.95 | 26.23 | 27.10 | 148,285 | +0.32(+1.19%) |
Feb 20, 2018 | 26.49 | 27.48 | 26.49 | 26.78 | 124,954 | +0.04(+0.15%) |
Feb 16, 2018 | 26.74 | 26.74 | 26.74 | 0 | -0.41(-1.51%) | |
Feb 15, 2018 | 26.48 | 27.90 | 26.48 | 27.15 | 129,563 | +1.01(+3.86%) |
Feb 14, 2018 | 25.04 | 26.45 | 24.91 | 26.14 | 239,185 | +0.82(+3.24%) |
Feb 13, 2018 | 24.76 | 25.86 | 24.40 | 25.32 | 582,096 | +0.50(+2.01%) |
Feb 12, 2018 | 24.51 | 25.08 | 23.60 | 24.82 | 508,896 | +0.59(+2.43%) |
Feb 09, 2018 | 24.35 | 24.58 | 23.37 | 24.23 | 136,293 | +0.04(+0.17%) |
Feb 08, 2018 | 25.59 | 25.99 | 24.18 | 24.19 | 152,823 | -1.48(-5.77%) |
Feb 07, 2018 | 25.72 | 25.72 | 25.54 | 25.67 | 201,349 | -0.01(-0.04%) |
Feb 06, 2018 | 25.65 | 26.87 | 25.32 | 25.68 | 194,428 | -0.97(-3.64%) |
Feb 05, 2018 | 26.86 | 27.39 | 26.33 | 26.65 | 115,889 | -0.51(-1.88%) |
Feb 02, 2018 | 28.03 | 28.03 | 26.96 | 27.16 | 93,415 | -0.99(-3.52%) |
Feb 01, 2018 | 27.79 | 28.48 | 26.88 | 28.15 | 169,049 | +0.15(+0.54%) |
Jan 31, 2018 | 30.25 | 30.49 | 27.45 | 28.00 | 207,822 | -2.24(-7.41%) |
Jan 30, 2018 | 30.42 | 30.45 | 30.14 | 30.24 | 102,427 | -0.45(-1.47%) |
Jan 29, 2018 | 30.52 | 31.20 | 30.37 | 30.69 | 98,949 | -0.07(-0.23%) |
Jan 26, 2018 | 30.78 | 30.83 | 30.02 | 30.76 | 181,301 | +0.15(+0.49%) |
Jan 25, 2018 | 30.95 | 31.49 | 30.41 | 30.61 | 265,029 | -0.12(-0.39%) |
Jan 24, 2018 | 31.01 | 31.48 | 30.41 | 30.73 | 150,635 | -0.04(-0.13%) |
Jan 23, 2018 | 30.30 | 31.00 | 29.96 | 30.77 | 107,002 | +0.45(+1.48%) |
Jan 22, 2018 | 31.07 | 29.33 | 30.32 | 245,149 | +0.59(+1.98%) | |
Jan 19, 2018 | 28.88 | 30.04 | 28.58 | 29.73 | 103,131 | +0.75(+2.59%) |
Jan 18, 2018 | 28.57 | 29.14 | 28.40 | 28.98 | 145,390 | +0.36(+1.26%) |
Jan 17, 2018 | 28.14 | 28.78 | 27.54 | 28.62 | 147,783 | +0.81(+2.91%) |
Jan 16, 2018 | 29.74 | 29.82 | 27.79 | 27.81 | 156,866 | -1.48(-5.05%) |
Jan 12, 2018 | 29.29 | 29.29 | 29.29 | 0 | +1.08(+3.83%) | |
Jan 11, 2018 | 28.35 | 29.00 | 27.67 | 28.21 | 240,505 | +0.03(+0.11%) |
Jan 10, 2018 | 28.47 | 28.18 | 131,481 | +0.59(+2.14%) | ||
Jan 09, 2018 | 27.86 | 28.27 | 27.56 | 27.59 | 900,353 | -0.16(-0.58%) |
Jan 08, 2018 | 27.46 | 28.09 | 27.30 | 27.75 | 131,897 | +0.09(+0.33%) |
Jan 05, 2018 | 27.42 | 27.84 | 27.32 | 27.66 | 110,461 | +0.10(+0.36%) |
Jan 04, 2018 | 27.82 | 28.00 | 27.00 | 27.56 | 133,996 | -0.24(-0.86%) |
Jan 03, 2018 | 28.34 | 28.40 | 27.25 | 27.80 | 247,345 | -0.45(-1.59%) |
Jan 02, 2018 | 28.04 | 28.50 | 27.77 | 28.25 | 168,089 | +0.25(+0.89%) |
Dec 29, 2017 | 28.00 | 28.00 | 28.00 | 0 | -0.42(-1.48%) | |
Dec 28, 2017 | 28.89 | 29.18 | 28.33 | 28.42 | 78,616 | -0.45(-1.56%) |
Dec 27, 2017 | 29.36 | 29.83 | 28.18 | 28.87 | 122,930 | -0.61(-2.07%) |
Dec 26, 2017 | 29.24 | 30.28 | 28.88 | 29.48 | 189,991 | +0.39(+1.34%) |
Dec 22, 2017 | 28.84 | 29.24 | 28.03 | 29.09 | 252,796 | +0.32(+1.11%) |
Dec 21, 2017 | 28.84 | 29.48 | 28.61 | 28.77 | 118,905 | -0.04(-0.14%) |
Dec 20, 2017 | 28.82 | 29.10 | 28.21 | 28.81 | 106,472 | +0.23(+0.80%) |
Dec 19, 2017 | 28.78 | 29.20 | 28.13 | 28.58 | 126,122 | +0.03(+0.11%) |
Dec 18, 2017 | 27.84 | 28.90 | 27.47 | 28.55 | 177,656 | +0.76(+2.73%) |
Dec 15, 2017 | 27.41 | 27.92 | 27.05 | 27.79 | 211,932 | +0.36(+1.31%) |
Dec 14, 2017 | 27.17 | 27.99 | 26.23 | 27.43 | 156,551 | +0.17(+0.62%) |
Dec 13, 2017 | 26.90 | 27.84 | 26.76 | 27.26 | 248,899 | +0.44(+1.64%) |
Dec 12, 2017 | 26.58 | 27.50 | 26.34 | 26.82 | 99,144 | +0.37(+1.40%) |
Dec 11, 2017 | 26.08 | 26.49 | 25.46 | 26.45 | 90,759 | +0.44(+1.69%) |
Dec 08, 2017 | 25.77 | 26.23 | 25.54 | 26.01 | 67,850 | +0.49(+1.92%) |
Dec 07, 2017 | 26.42 | 26.50 | 25.24 | 25.52 | 104,217 | -1.00(-3.77%) |
Dec 06, 2017 | 26.40 | 26.71 | 26.23 | 26.52 | 68,406 | +0.06(+0.23%) |
Dec 05, 2017 | 26.19 | 26.62 | 25.82 | 26.46 | 96,698 | +0.26(+0.99%) |
Dec 04, 2017 | 26.54 | 26.15 | 26.20 | 101,138 | -0.34(-1.28%) |