Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 25.82 | 26.25 | 24.81 | 24.94 | 14,497 | -0.49(-1.94%) |
Nov 29, 2018 | 24.95 | 25.43 | 24.75 | 25.43 | 16,982 | +0.40(+1.59%) |
Nov 28, 2018 | 24.31 | 25.15 | 23.84 | 25.03 | 13,245 | +0.76(+3.15%) |
Nov 27, 2018 | 24.54 | 24.88 | 23.88 | 24.26 | 11,370 | -0.43(-1.75%) |
Nov 26, 2018 | 24.61 | 25.26 | 24.52 | 24.70 | 12,453 | +0.18(+0.73%) |
Nov 23, 2018 | 24.26 | 24.96 | 23.59 | 24.52 | 10,372 | +0.02(+0.07%) |
Nov 21, 2018 | 24.50 | 24.50 | 24.50 | 0 | -0.88(-3.48%) | |
Nov 20, 2018 | 26.00 | 26.30 | 24.81 | 25.38 | 27,681 | -0.76(-2.92%) |
Nov 19, 2018 | 26.30 | 26.95 | 26.10 | 26.15 | 7,327 | -0.30(-1.12%) |
Nov 16, 2018 | 27.01 | 28.01 | 26.34 | 26.45 | 9,782 | -0.52(-1.92%) |
Nov 15, 2018 | 26.65 | 27.61 | 26.62 | 26.96 | 5,001 | +0.31(+1.18%) |
Nov 14, 2018 | 28.06 | 28.06 | 26.65 | 26.65 | 15,876 | -1.15(-4.12%) |
Nov 13, 2018 | 26.24 | 27.85 | 26.24 | 27.79 | 12,188 | +0.70(+2.58%) |
Nov 12, 2018 | 26.99 | 28.27 | 26.18 | 27.10 | 15,408 | +0.04(+0.16%) |
Nov 09, 2018 | 27.36 | 27.80 | 27.04 | 27.05 | 4,988 | -0.73(-2.64%) |
Nov 08, 2018 | 27.90 | 28.24 | 27.36 | 27.79 | 7,002 | -0.29(-1.05%) |
Nov 07, 2018 | 27.59 | 28.48 | 27.33 | 28.08 | 13,377 | +0.77(+2.81%) |
Nov 06, 2018 | 26.68 | 27.79 | 26.37 | 27.31 | 12,204 | +0.77(+2.89%) |
Nov 05, 2018 | 26.14 | 27.25 | 26.14 | 26.55 | 6,179 | +0.50(+1.91%) |
Nov 02, 2018 | 27.27 | 27.27 | 26.05 | 26.05 | 14,133 | -0.45(-1.68%) |
Nov 01, 2018 | 26.10 | 27.27 | 26.02 | 26.50 | 11,949 | +0.45(+1.75%) |
Oct 31, 2018 | 26.37 | 26.40 | 25.38 | 26.04 | 14,065 | -0.10(-0.39%) |
Oct 30, 2018 | 25.44 | 26.14 | 25.44 | 26.14 | 11,768 | +0.45(+1.77%) |
Oct 29, 2018 | 26.10 | 26.10 | 25.26 | 25.69 | 19,218 | +0.31(+1.23%) |
Oct 26, 2018 | 25.60 | 26.06 | 25.29 | 25.38 | 8,432 | -0.55(-2.11%) |
Oct 25, 2018 | 25.22 | 25.95 | 25.19 | 25.92 | 22,276 | +0.71(+2.80%) |
Oct 24, 2018 | 25.47 | 26.29 | 25.22 | 25.22 | 15,884 | -0.04(-0.17%) |
Oct 23, 2018 | 24.85 | 25.66 | 24.85 | 25.26 | 11,224 | +0.09(+0.37%) |
Oct 22, 2018 | 25.26 | 25.51 | 24.89 | 25.17 | 10,778 | +0.08(+0.34%) |
Oct 19, 2018 | 24.14 | 25.39 | 24.14 | 25.08 | 17,577 | +0.68(+2.79%) |
Oct 18, 2018 | 24.89 | 25.26 | 24.01 | 24.40 | 20,279 | -0.44(-1.76%) |
Oct 17, 2018 | 25.39 | 25.39 | 24.80 | 24.84 | 19,317 | -0.42(-1.67%) |
Oct 16, 2018 | 28.21 | 28.86 | 25.23 | 25.26 | 50,480 | -2.97(-10.53%) |
Oct 15, 2018 | 28.58 | 28.58 | 27.66 | 28.23 | 32,425 | +0.28(+0.99%) |
Oct 12, 2018 | 29.33 | 29.33 | 27.95 | 27.95 | 9,501 | -0.55(-1.92%) |
Oct 11, 2018 | 30.31 | 30.31 | 28.50 | 28.50 | 5,460 | -1.70(-5.63%) |
Oct 10, 2018 | 31.06 | 31.89 | 30.19 | 30.20 | 10,358 | -0.79(-2.55%) |
Oct 09, 2018 | 31.37 | 31.92 | 30.99 | 30.99 | 7,559 | -0.19(-0.59%) |
Oct 08, 2018 | 31.15 | 31.70 | 31.03 | 31.18 | 4,399 | +0.20(+0.65%) |
Oct 05, 2018 | 31.79 | 31.98 | 30.98 | 30.98 | 7,363 | -0.63(-2.00%) |
Oct 04, 2018 | 32.37 | 32.71 | 31.61 | 31.61 | 9,964 | -0.80(-2.47%) |
Oct 03, 2018 | 32.02 | 32.64 | 32.02 | 32.41 | 4,286 | +0.40(+1.26%) |
Oct 02, 2018 | 32.34 | 32.34 | 32.00 | 32.00 | 2,640 | -0.07(-0.21%) |
Oct 01, 2018 | 32.31 | 33.01 | 31.55 | 32.07 | 4,624 | -0.40(-1.22%) |
Sep 28, 2018 | 31.57 | 32.84 | 31.52 | 32.47 | 10,570 | +0.94(+2.99%) |
Sep 27, 2018 | 32.04 | 32.04 | 31.20 | 31.52 | 3,618 | -0.53(-1.65%) |
Sep 26, 2018 | 31.83 | 32.46 | 31.74 | 32.05 | 8,068 | +0.40(+1.25%) |
Sep 25, 2018 | 31.48 | 32.19 | 31.18 | 31.66 | 17,320 | -0.03(-0.11%) |
Sep 24, 2018 | 31.81 | 32.40 | 31.42 | 31.69 | 10,074 | -0.44(-1.36%) |
Sep 21, 2018 | 31.93 | 32.13 | 31.52 | 32.13 | 32,304 | +0.15(+0.47%) |
Sep 20, 2018 | 32.13 | 32.15 | 31.68 | 31.98 | 6,288 | +0.06(+0.18%) |
Sep 19, 2018 | 31.91 | 32.75 | 31.71 | 31.92 | 6,344 | +0.08(+0.24%) |
Sep 18, 2018 | 32.21 | 32.86 | 31.66 | 31.84 | 9,144 | -0.20(-0.63%) |
Sep 17, 2018 | 32.05 | 32.65 | 31.68 | 32.05 | 9,406 | +0.37(+1.17%) |
Sep 14, 2018 | 31.57 | 32.52 | 31.57 | 31.68 | 3,087 | +0.34(+1.07%) |
Sep 13, 2018 | 32.21 | 32.77 | 31.15 | 31.34 | 10,728 | -0.32(-1.01%) |
Sep 12, 2018 | 31.24 | 32.24 | 31.24 | 31.66 | 4,658 | +0.41(+1.32%) |
Sep 11, 2018 | 31.32 | 31.66 | 30.36 | 31.25 | 6,554 | -0.55(-1.72%) |
Sep 10, 2018 | 33.13 | 33.13 | 30.57 | 31.79 | 11,694 | -1.77(-5.27%) |
Sep 07, 2018 | 33.26 | 33.56 | 32.69 | 33.56 | 8,669 | +0.34(+1.01%) |
Sep 06, 2018 | 33.86 | 33.86 | 32.87 | 33.22 | 13,931 | -0.48(-1.42%) |
Sep 05, 2018 | 33.72 | 34.25 | 33.70 | 33.70 | 1,549 | -0.03(-0.07%) |
Sep 04, 2018 | 34.36 | 34.75 | 33.73 | 33.73 | 4,810 | -0.50(-1.45%) |
Aug 31, 2018 | 34.23 | 34.23 | 34.23 | 0 | -0.06(-0.17%) | |
Aug 30, 2018 | 34.73 | 34.88 | 34.29 | 34.29 | 7,317 | -0.65(-1.86%) |
Aug 29, 2018 | 35.18 | 35.44 | 34.73 | 34.93 | 3,634 | -0.32(-0.91%) |
Aug 28, 2018 | 34.73 | 35.48 | 34.53 | 35.25 | 2,742 | +0.83(+2.42%) |
Aug 27, 2018 | 34.98 | 35.26 | 34.41 | 34.42 | 11,223 | -1.05(-2.97%) |
Aug 24, 2018 | 34.86 | 35.47 | 34.11 | 35.47 | 6,175 | +0.34(+0.96%) |
Aug 23, 2018 | 34.61 | 35.14 | 34.52 | 35.14 | 1,669 | +0.40(+1.14%) |
Aug 22, 2018 | 34.88 | 34.97 | 34.38 | 34.74 | 8,000 | -0.29(-0.84%) |
Aug 21, 2018 | 34.96 | 35.04 | 34.57 | 35.04 | 6,197 | -0.14(-0.41%) |
Aug 20, 2018 | 34.34 | 35.48 | 34.34 | 35.18 | 2,405 | +0.68(+1.98%) |
Aug 17, 2018 | 35.14 | 35.23 | 34.21 | 34.50 | 8,432 | -0.78(-2.22%) |
Aug 16, 2018 | 35.12 | 35.42 | 34.86 | 35.28 | 3,489 | +0.96(+2.80%) |
Aug 15, 2018 | 34.52 | 35.20 | 33.59 | 34.32 | 3,796 | +0.61(+1.81%) |
Aug 14, 2018 | 34.49 | 34.49 | 33.65 | 33.71 | 4,966 | -0.57(-1.66%) |
Aug 13, 2018 | 34.74 | 34.74 | 34.27 | 34.28 | 2,826 | -0.44(-1.25%) |
Aug 10, 2018 | 34.71 | 34.99 | 34.71 | 34.71 | 1,314 | -0.45(-1.29%) |
Aug 09, 2018 | 35.25 | 35.25 | 34.27 | 35.16 | 2,978 | -0.17(-0.47%) |
Aug 08, 2018 | 35.42 | 35.42 | 34.45 | 35.33 | 8,756 | -0.41(-1.15%) |
Aug 07, 2018 | 35.98 | 35.98 | 34.53 | 35.74 | 3,550 | +1.20(+3.46%) |
Aug 06, 2018 | 35.16 | 35.20 | 34.41 | 34.55 | 2,352 | -0.26(-0.75%) |
Aug 03, 2018 | 35.41 | 35.41 | 34.41 | 34.80 | 6,331 | -0.47(-1.33%) |
Aug 02, 2018 | 34.65 | 35.27 | 34.61 | 35.27 | 1,379 | -0.01(-0.02%) |
Aug 01, 2018 | 35.68 | 35.73 | 34.90 | 35.28 | 7,669 | -0.18(-0.50%) |
Jul 31, 2018 | 35.58 | 36.08 | 35.12 | 35.46 | 9,078 | -0.33(-0.94%) |
Jul 30, 2018 | 35.27 | 35.99 | 34.97 | 35.79 | 8,341 | +0.21(+0.59%) |
Jul 27, 2018 | 36.88 | 36.88 | 35.47 | 35.58 | 8,959 | -1.61(-4.32%) |
Jul 26, 2018 | 36.19 | 37.19 | 35.66 | 37.19 | 9,613 | +0.94(+2.59%) |
Jul 25, 2018 | 36.97 | 37.56 | 35.71 | 36.25 | 9,861 | -0.65(-1.77%) |
Jul 24, 2018 | 37.05 | 37.52 | 36.77 | 36.91 | 8,542 | -0.28(-0.74%) |
Jul 23, 2018 | 37.61 | 37.83 | 37.04 | 37.18 | 11,732 | -0.62(-1.64%) |
Jul 20, 2018 | 37.78 | 38.25 | 37.04 | 37.80 | 7,899 | +0.02(+0.04%) |
Jul 19, 2018 | 37.17 | 38.86 | 37.14 | 37.78 | 20,969 | +0.81(+2.20%) |
Jul 18, 2018 | 37.96 | 38.26 | 36.96 | 36.97 | 9,018 | -0.70(-1.87%) |
Jul 17, 2018 | 37.56 | 38.46 | 37.56 | 37.68 | 6,216 | +0.47(+1.26%) |
Jul 16, 2018 | 37.13 | 37.68 | 37.13 | 37.21 | 7,005 | +0.08(+0.20%) |
Jul 13, 2018 | 37.91 | 37.91 | 36.94 | 37.13 | 5,789 | -1.11(-2.91%) |
Jul 12, 2018 | 38.97 | 38.97 | 37.42 | 38.25 | 29,635 | -0.46(-1.19%) |
Jul 11, 2018 | 38.72 | 38.99 | 38.30 | 38.71 | 12,136 | -0.10(-0.26%) |
Jul 10, 2018 | 37.69 | 39.12 | 37.06 | 38.81 | 41,186 | +1.00(+2.63%) |
Jul 09, 2018 | 36.77 | 37.92 | 36.44 | 37.81 | 15,928 | +1.20(+3.27%) |
Jul 06, 2018 | 36.83 | 36.83 | 35.57 | 36.61 | 32,799 | +0.03(+0.09%) |
Jul 05, 2018 | 35.45 | 36.83 | 35.39 | 36.58 | 10,751 | +1.01(+2.85%) |
Jul 03, 2018 | 35.57 | 35.57 | 35.57 | 0 | -0.09(-0.26%) | |
Jul 02, 2018 | 34.91 | 35.66 | 34.32 | 35.66 | 34,470 | +0.38(+1.09%) |
Jun 29, 2018 | 36.37 | 36.37 | 34.38 | 35.27 | 7,662 | -0.38(-1.06%) |
Jun 28, 2018 | 34.32 | 36.65 | 33.59 | 35.65 | 12,187 | +1.16(+3.35%) |
Jun 27, 2018 | 35.84 | 36.01 | 34.50 | 34.50 | 6,233 | -2.02(-5.52%) |
Jun 26, 2018 | 35.37 | 36.51 | 35.06 | 36.51 | 12,368 | +0.99(+2.78%) |
Jun 25, 2018 | 36.03 | 36.61 | 35.22 | 35.52 | 11,787 | -0.84(-2.30%) |
Jun 22, 2018 | 34.57 | 36.80 | 33.65 | 36.36 | 53,835 | +1.89(+5.49%) |
Jun 21, 2018 | 35.18 | 35.86 | 34.47 | 34.47 | 11,518 | -0.80(-2.25%) |
Jun 20, 2018 | 35.62 | 35.88 | 34.79 | 35.27 | 22,596 | -0.54(-1.50%) |
Jun 19, 2018 | 35.61 | 35.90 | 35.00 | 35.80 | 28,692 | -0.19(-0.54%) |
Jun 18, 2018 | 34.80 | 35.99 | 34.74 | 35.99 | 13,912 | +0.86(+2.45%) |
Jun 15, 2018 | 35.94 | 33.85 | 35.13 | 31,285 | -0.81(-2.26%) | |
Jun 14, 2018 | 34.94 | 35.95 | 33.99 | 35.94 | 18,900 | +1.27(+3.67%) |
Jun 13, 2018 | 35.08 | 35.89 | 34.66 | 34.67 | 1,973 | -0.80(-2.27%) |
Jun 12, 2018 | 36.20 | 36.20 | 34.50 | 35.47 | 7,706 | -0.67(-1.85%) |
Jun 11, 2018 | 37.04 | 37.68 | 35.67 | 36.14 | 9,848 | -1.35(-3.59%) |
Jun 08, 2018 | 37.27 | 37.73 | 36.96 | 37.49 | 17,688 | +0.18(+0.47%) |
Jun 07, 2018 | 37.27 | 37.58 | 36.35 | 37.32 | 24,983 | +0.13(+0.34%) |
Jun 06, 2018 | 37.20 | 37.19 | 38,524 | +2.03(+5.79%) | ||
Jun 05, 2018 | 33.92 | 35.16 | 33.37 | 35.16 | 26,627 | +1.24(+3.65%) |
Jun 04, 2018 | 33.75 | 33.92 | 33.28 | 33.92 | 22,417 | +0.11(+0.32%) |
Jun 01, 2018 | 33.42 | 33.82 | 33.02 | 33.81 | 10,535 | +1.24(+3.80%) |
May 31, 2018 | 32.98 | 33.23 | 32.12 | 32.57 | 9,894 | -0.29(-0.89%) |
May 30, 2018 | 32.80 | 33.89 | 32.80 | 32.86 | 4,060 | +0.12(+0.36%) |
May 29, 2018 | 32.34 | 32.75 | 32.02 | 32.75 | 3,574 | +0.18(+0.57%) |
May 25, 2018 | 32.56 | 32.56 | 32.56 | 0 | +0.17(+0.52%) | |
May 24, 2018 | 31.98 | 32.39 | 31.49 | 32.39 | 6,415 | +0.19(+0.60%) |
May 23, 2018 | 31.71 | 32.20 | 31.71 | 32.20 | 1,168 | -0.01(-0.03%) |
May 22, 2018 | 31.81 | 32.49 | 31.81 | 32.21 | 5,862 | +0.03(+0.10%) |
May 21, 2018 | 31.73 | 32.18 | 31.43 | 32.18 | 3,600 | +0.79(+2.51%) |
May 18, 2018 | 31.18 | 31.39 | 30.92 | 31.39 | 6,136 | +0.34(+1.11%) |
May 17, 2018 | 31.57 | 31.77 | 29.94 | 31.05 | 18,873 | -0.23(-0.75%) |
May 16, 2018 | 31.40 | 31.55 | 30.44 | 31.28 | 11,939 | +0.77(+2.51%) |
May 15, 2018 | 30.75 | 31.08 | 30.07 | 30.52 | 6,293 | -0.27(-0.86%) |
May 14, 2018 | 33.72 | 33.72 | 30.78 | 30.78 | 8,337 | -1.08(-3.39%) |
May 11, 2018 | 31.26 | 31.86 | 31.23 | 31.86 | 1,512 | +0.12(+0.39%) |
May 10, 2018 | 31.48 | 31.95 | 31.12 | 31.74 | 6,750 | +0.08(+0.26%) |
May 09, 2018 | 31.11 | 31.75 | 31.11 | 31.66 | 6,535 | +0.26(+0.82%) |
May 08, 2018 | 31.36 | 31.94 | 31.02 | 31.40 | 3,989 | -0.21(-0.66%) |
May 07, 2018 | 32.60 | 32.60 | 31.33 | 31.61 | 7,083 | -0.49(-1.53%) |
May 04, 2018 | 31.62 | 32.33 | 31.57 | 32.10 | 7,958 | +1.11(+3.60%) |
May 03, 2018 | 32.52 | 32.52 | 30.91 | 30.98 | 8,575 | -1.33(-4.12%) |
May 02, 2018 | 32.71 | 33.40 | 31.96 | 32.31 | 10,030 | -0.45(-1.37%) |
May 01, 2018 | 31.73 | 32.78 | 31.51 | 32.76 | 8,221 | +0.52(+1.60%) |
Apr 30, 2018 | 32.24 | 32.84 | 31.86 | 32.25 | 9,726 | +0.14(+0.44%) |
Apr 27, 2018 | 33.04 | 33.10 | 31.61 | 32.10 | 16,865 | -1.64(-4.86%) |
Apr 26, 2018 | 33.77 | 34.10 | 32.82 | 33.74 | 6,649 | -0.27(-0.81%) |
Apr 25, 2018 | 33.66 | 34.02 | 32.77 | 34.02 | 2,151 | +0.02(+0.07%) |
Apr 24, 2018 | 34.11 | 34.11 | 33.57 | 33.99 | 4,324 | -0.01(-0.02%) |
Apr 23, 2018 | 33.95 | 34.07 | 32.71 | 34.00 | 10,022 | -0.07(-0.22%) |
Apr 20, 2018 | 34.15 | 34.51 | 33.86 | 34.08 | 4,648 | -0.34(-0.99%) |
Apr 19, 2018 | 34.25 | 34.42 | 34.13 | 34.42 | 5,216 | +0.13(+0.39%) |
Apr 18, 2018 | 34.54 | 34.63 | 33.72 | 34.28 | 14,583 | -0.32(-0.91%) |
Apr 17, 2018 | 33.74 | 34.61 | 33.34 | 34.60 | 7,744 | +0.28(+0.82%) |
Apr 16, 2018 | 33.83 | 34.33 | 33.61 | 34.32 | 30,339 | +0.62(+1.83%) |
Apr 13, 2018 | 33.64 | 33.94 | 32.65 | 33.70 | 39,672 | -0.22(-0.64%) |
Apr 12, 2018 | 34.06 | 34.06 | 32.97 | 33.92 | 12,708 | -0.01(-0.02%) |
Apr 11, 2018 | 33.28 | 33.93 | 33.28 | 33.93 | 1,408 | +0.13(+0.39%) |
Apr 10, 2018 | 33.03 | 33.90 | 33.03 | 33.79 | 17,859 | +1.08(+3.31%) |
Apr 09, 2018 | 33.09 | 33.09 | 32.58 | 32.71 | 3,606 | -0.37(-1.11%) |
Apr 06, 2018 | 33.98 | 33.98 | 32.70 | 33.08 | 11,916 | -0.93(-2.74%) |
Apr 05, 2018 | 32.87 | 34.05 | 32.84 | 34.01 | 8,599 | +0.98(+2.97%) |
Apr 04, 2018 | 32.62 | 33.27 | 32.19 | 33.03 | 4,912 | +0.89(+2.77%) |
Apr 03, 2018 | 32.63 | 33.80 | 31.41 | 32.14 | 9,515 | -0.22(-0.69%) |
Apr 02, 2018 | 32.99 | 33.39 | 32.32 | 32.36 | 10,528 | -1.07(-3.21%) |
Mar 29, 2018 | 33.44 | 33.44 | 33.44 | 0 | +0.67(+2.03%) | |
Mar 28, 2018 | 31.53 | 32.77 | 31.53 | 32.77 | 10,943 | +1.44(+4.59%) |
Mar 27, 2018 | 32.29 | 32.84 | 31.18 | 31.33 | 9,944 | -1.10(-3.39%) |
Mar 26, 2018 | 31.51 | 32.74 | 30.69 | 32.43 | 26,998 | +1.81(+5.92%) |
Mar 23, 2018 | 31.74 | 32.33 | 30.37 | 30.62 | 49,043 | -1.06(-3.36%) |
Mar 22, 2018 | 32.03 | 32.28 | 31.16 | 31.68 | 53,041 | -0.12(-0.39%) |
Mar 21, 2018 | 31.91 | 32.30 | 31.81 | 31.81 | 4,347 | -0.19(-0.60%) |
Mar 20, 2018 | 32.04 | 32.25 | 31.86 | 32.00 | 6,144 | -0.20(-0.62%) |
Mar 19, 2018 | 31.31 | 32.20 | 30.88 | 32.20 | 13,643 | +0.56(+1.76%) |
Mar 16, 2018 | 31.38 | 31.78 | 30.91 | 31.64 | 19,053 | +0.13(+0.42%) |
Mar 15, 2018 | 31.75 | 31.75 | 30.95 | 31.51 | 5,585 | -0.13(-0.42%) |
Mar 14, 2018 | 30.47 | 31.64 | 30.00 | 31.64 | 13,178 | +1.32(+4.36%) |
Mar 13, 2018 | 30.25 | 30.77 | 29.58 | 30.32 | 21,384 | -0.07(-0.22%) |
Mar 12, 2018 | 30.66 | 31.20 | 29.82 | 30.38 | 22,661 | -0.61(-1.96%) |
Mar 09, 2018 | 30.47 | 31.82 | 30.27 | 30.99 | 13,980 | +0.72(+2.36%) |
Mar 08, 2018 | 30.57 | 31.03 | 29.97 | 30.27 | 11,237 | -0.37(-1.22%) |
Mar 07, 2018 | 30.24 | 30.98 | 29.97 | 30.65 | 13,570 | -0.32(-1.02%) |
Mar 06, 2018 | 31.71 | 31.71 | 30.53 | 30.96 | 10,101 | -0.57(-1.79%) |
Mar 05, 2018 | 31.71 | 32.41 | 30.65 | 31.53 | 22,017 | -0.22(-0.68%) |
Mar 02, 2018 | 29.97 | 32.11 | 29.97 | 31.75 | 10,309 | +1.83(+6.12%) |
Mar 01, 2018 | 30.11 | 30.61 | 29.62 | 29.92 | 13,717 | -0.08(-0.28%) |
Feb 28, 2018 | 31.70 | 31.89 | 30.00 | 30.00 | 13,104 | -1.51(-4.80%) |
Feb 27, 2018 | 32.26 | 32.29 | 31.51 | 31.51 | 5,856 | -0.95(-2.92%) |
Feb 26, 2018 | 33.18 | 33.18 | 32.10 | 32.46 | 7,870 | -0.46(-1.39%) |
Feb 23, 2018 | 32.49 | 33.21 | 32.09 | 32.92 | 9,136 | +1.38(+4.38%) |
Feb 22, 2018 | 31.14 | 32.32 | 31.14 | 31.54 | 11,000 | +0.56(+1.80%) |
Feb 21, 2018 | 31.03 | 32.58 | 30.92 | 30.98 | 10,477 | +0.23(+0.76%) |
Feb 20, 2018 | 32.17 | 32.17 | 30.74 | 30.75 | 9,028 | -1.69(-5.21%) |
Feb 16, 2018 | 32.44 | 32.44 | 32.44 | 0 | +0.52(+1.62%) | |
Feb 15, 2018 | 31.94 | 32.34 | 31.21 | 31.92 | 9,229 | +0.44(+1.40%) |
Feb 14, 2018 | 30.79 | 32.42 | 30.26 | 31.48 | 22,333 | +0.38(+1.22%) |
Feb 13, 2018 | 30.70 | 31.37 | 30.70 | 31.10 | 6,402 | +0.17(+0.53%) |
Feb 12, 2018 | 30.59 | 31.13 | 30.51 | 30.93 | 7,575 | +0.59(+1.93%) |
Feb 09, 2018 | 30.74 | 30.91 | 30.22 | 30.35 | 9,046 | +0.06(+0.19%) |
Feb 08, 2018 | 30.31 | 31.01 | 30.27 | 30.29 | 10,556 | +0.29(+0.96%) |
Feb 07, 2018 | 29.59 | 30.36 | 29.59 | 30.00 | 11,148 | +0.52(+1.77%) |
Feb 06, 2018 | 29.33 | 30.01 | 29.29 | 29.48 | 15,313 | +0.08(+0.28%) |
Feb 05, 2018 | 30.03 | 30.38 | 29.37 | 29.40 | 8,264 | -0.79(-2.60%) |
Feb 02, 2018 | 31.01 | 31.01 | 30.18 | 30.18 | 16,712 | -1.13(-3.62%) |
Feb 01, 2018 | 32.25 | 32.25 | 31.30 | 31.32 | 26,234 | -0.84(-2.62%) |
Jan 31, 2018 | 32.98 | 32.98 | 32.10 | 32.16 | 8,612 | -0.50(-1.54%) |
Jan 30, 2018 | 32.41 | 33.13 | 32.41 | 32.66 | 10,569 | +0.07(+0.20%) |
Jan 29, 2018 | 32.24 | 32.97 | 32.17 | 32.60 | 14,896 | +0.27(+0.84%) |
Jan 26, 2018 | 34.51 | 34.51 | 31.36 | 32.32 | 19,928 | -2.15(-6.24%) |
Jan 25, 2018 | 34.44 | 34.47 | 33.76 | 34.47 | 10,007 | +0.06(+0.17%) |
Jan 24, 2018 | 35.03 | 35.05 | 34.07 | 34.42 | 6,604 | -0.14(-0.41%) |
Jan 23, 2018 | 34.92 | 35.50 | 34.25 | 34.56 | 3,574 | -0.52(-1.48%) |
Jan 22, 2018 | 35.08 | 35.23 | 34.48 | 35.08 | 6,045 | +0.02(+0.07%) |
Jan 19, 2018 | 33.46 | 35.33 | 33.39 | 35.05 | 6,903 | +1.37(+4.08%) |
Jan 18, 2018 | 33.87 | 34.40 | 33.61 | 33.68 | 10,787 | -0.36(-1.04%) |
Jan 17, 2018 | 34.21 | 35.04 | 33.21 | 34.04 | 13,157 | -0.05(-0.15%) |
Jan 16, 2018 | 34.95 | 35.28 | 33.90 | 34.09 | 11,042 | -0.75(-2.16%) |
Jan 12, 2018 | 34.84 | 34.84 | 34.84 | 0 | +0.59(+1.71%) | |
Jan 11, 2018 | 34.25 | 34.25 | 33.35 | 34.25 | 3,613 | -0.04(-0.12%) |
Jan 10, 2018 | 36.38 | 36.38 | 33.24 | 34.29 | 5,804 | +0.61(+1.82%) |
Jan 09, 2018 | 33.70 | 34.31 | 33.68 | 33.68 | 6,613 | +0.21(+0.64%) |
Jan 08, 2018 | 33.54 | 34.04 | 33.08 | 33.47 | 6,577 | +0.57(+1.73%) |
Jan 05, 2018 | 33.57 | 33.84 | 32.89 | 32.89 | 7,830 | -0.39(-1.17%) |
Jan 04, 2018 | 32.79 | 33.66 | 32.79 | 33.28 | 10,568 | +0.56(+1.72%) |
Jan 03, 2018 | 33.66 | 33.94 | 32.65 | 32.72 | 8,234 | -0.93(-2.75%) |
Jan 02, 2018 | 35.04 | 34.32 | 33.48 | 33.65 | 9,049 | -0.67(-1.95%) |
Dec 29, 2017 | 34.32 | 34.32 | 34.32 | 0 | -0.35(-1.00%) | |
Dec 28, 2017 | 34.70 | 34.70 | 34.66 | 34.66 | 1,726 | +0.25(+0.72%) |
Dec 27, 2017 | 35.47 | 35.47 | 34.42 | 34.42 | 2,289 | -1.09(-3.07%) |
Dec 26, 2017 | 33.17 | 36.00 | 33.17 | 35.51 | 4,892 | +0.11(+0.30%) |
Dec 22, 2017 | 35.56 | 36.00 | 34.99 | 35.40 | 11,881 | -0.45(-1.25%) |
Dec 21, 2017 | 35.95 | 36.06 | 35.66 | 35.85 | 6,873 | +0.23(+0.65%) |
Dec 20, 2017 | 36.70 | 36.79 | 35.60 | 35.62 | 4,480 | -1.22(-3.30%) |
Dec 19, 2017 | 37.05 | 37.05 | 35.30 | 36.83 | 4,432 | -0.25(-0.67%) |
Dec 18, 2017 | 35.94 | 37.18 | 35.94 | 37.08 | 4,274 | +1.17(+3.27%) |
Dec 15, 2017 | 35.56 | 35.90 | 34.80 | 35.90 | 30,368 | +0.26(+0.74%) |
Dec 14, 2017 | 35.65 | 35.65 | 35.39 | 35.64 | 4,311 | -0.18(-0.51%) |
Dec 13, 2017 | 35.55 | 36.17 | 34.99 | 35.82 | 9,254 | +0.48(+1.36%) |
Dec 12, 2017 | 35.44 | 35.68 | 35.34 | 35.34 | 2,372 | -0.42(-1.18%) |
Dec 11, 2017 | 35.42 | 35.97 | 35.38 | 35.76 | 4,287 | +0.12(+0.32%) |
Dec 08, 2017 | 36.02 | 36.07 | 35.09 | 35.65 | 5,928 | +0.00(+0.00%) |
Dec 07, 2017 | 36.35 | 36.35 | 35.56 | 5,655 | +0.00(+0.00%) | |
Dec 06, 2017 | 37.25 | 37.25 | 36.11 | 36.11 | 4,695 | -1.21(-3.24%) |
Dec 05, 2017 | 38.29 | 38.30 | 37.22 | 37.32 | 6,393 | -0.76(-2.00%) |
Dec 04, 2017 | 38.04 | 38.04 | 37.22 | 38.08 | 7,994 | +0.37(+0.99%) |