Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 28.40 | 28.68 | 28.34 | 28.59 | 552,176 | +0.14(+0.50%) |
Nov 29, 2018 | 28.21 | 28.76 | 28.11 | 28.45 | 785,265 | +0.20(+0.70%) |
Nov 28, 2018 | 27.67 | 28.31 | 27.64 | 28.25 | 490,102 | +0.70(+2.53%) |
Nov 27, 2018 | 27.65 | 27.79 | 27.40 | 27.55 | 693,914 | -0.28(-1.01%) |
Nov 26, 2018 | 27.72 | 27.96 | 27.65 | 27.83 | 747,309 | +0.31(+1.13%) |
Nov 23, 2018 | 27.31 | 27.78 | 27.31 | 27.52 | 160,892 | -0.03(-0.10%) |
Nov 21, 2018 | 27.55 | 27.55 | 27.55 | 0 | +0.21(+0.76%) | |
Nov 20, 2018 | 27.17 | 27.78 | 27.10 | 27.35 | 725,796 | -0.31(-1.12%) |
Nov 19, 2018 | 28.08 | 28.14 | 27.50 | 27.66 | 681,422 | -0.41(-1.47%) |
Nov 16, 2018 | 27.43 | 28.11 | 27.43 | 28.07 | 701,591 | +0.45(+1.64%) |
Nov 15, 2018 | 27.34 | 27.85 | 27.24 | 27.62 | 1,993,137 | +0.23(+0.82%) |
Nov 14, 2018 | 28.21 | 28.35 | 27.38 | 27.39 | 1,839,268 | -0.70(-2.48%) |
Nov 13, 2018 | 28.21 | 28.41 | 28.06 | 28.09 | 1,170,786 | -0.02(-0.07%) |
Nov 12, 2018 | 28.11 | 28.32 | 27.78 | 28.11 | 1,207,662 | -0.24(-0.83%) |
Nov 09, 2018 | 27.11 | 28.45 | 27.09 | 28.34 | 1,814,234 | +1.04(+3.79%) |
Nov 08, 2018 | 27.74 | 27.84 | 26.73 | 27.31 | 1,006,317 | -0.37(-1.33%) |
Nov 07, 2018 | 26.24 | 28.15 | 26.12 | 27.67 | 1,758,710 | +1.89(+7.34%) |
Nov 06, 2018 | 25.66 | 25.92 | 25.45 | 25.78 | 684,075 | +0.06(+0.22%) |
Nov 05, 2018 | 25.83 | 26.05 | 25.55 | 25.73 | 631,585 | -0.01(-0.04%) |
Nov 02, 2018 | 25.86 | 26.07 | 25.64 | 25.74 | 1,060,676 | -0.08(-0.33%) |
Nov 01, 2018 | 25.87 | 25.88 | 25.58 | 25.82 | 418,443 | +0.03(+0.11%) |
Oct 31, 2018 | 25.44 | 25.93 | 25.34 | 25.79 | 561,232 | +0.65(+2.58%) |
Oct 30, 2018 | 25.12 | 25.25 | 24.93 | 25.14 | 549,507 | +0.03(+0.11%) |
Oct 29, 2018 | 25.34 | 25.57 | 24.90 | 25.12 | 628,288 | -0.04(-0.15%) |
Oct 26, 2018 | 25.31 | 25.50 | 24.97 | 25.15 | 702,016 | -0.44(-1.73%) |
Oct 25, 2018 | 25.82 | 25.85 | 25.54 | 25.60 | 958,059 | -0.11(-0.44%) |
Oct 24, 2018 | 26.31 | 26.54 | 25.71 | 25.71 | 568,845 | -0.77(-2.91%) |
Oct 23, 2018 | 26.53 | 26.74 | 26.21 | 26.48 | 658,680 | -0.46(-1.71%) |
Oct 22, 2018 | 27.20 | 27.20 | 26.87 | 26.94 | 365,758 | -0.12(-0.45%) |
Oct 19, 2018 | 27.28 | 27.30 | 26.90 | 27.06 | 439,212 | -0.08(-0.31%) |
Oct 18, 2018 | 27.34 | 27.41 | 27.04 | 27.15 | 1,122,408 | -0.19(-0.69%) |
Oct 17, 2018 | 27.15 | 27.41 | 26.88 | 27.34 | 1,611,932 | +0.16(+0.59%) |
Oct 16, 2018 | 26.62 | 27.22 | 26.53 | 27.18 | 981,455 | +0.75(+2.85%) |
Oct 15, 2018 | 26.28 | 26.56 | 26.26 | 26.42 | 437,568 | +0.01(+0.04%) |
Oct 12, 2018 | 26.83 | 26.88 | 26.04 | 26.41 | 590,433 | -0.01(-0.04%) |
Oct 11, 2018 | 26.59 | 26.71 | 26.38 | 26.42 | 1,088,962 | -0.26(-0.99%) |
Oct 10, 2018 | 27.74 | 27.74 | 26.68 | 26.69 | 710,496 | -1.09(-3.93%) |
Oct 09, 2018 | 27.86 | 28.11 | 27.65 | 27.78 | 877,551 | -0.16(-0.57%) |
Oct 08, 2018 | 28.03 | 28.13 | 27.71 | 27.94 | 418,401 | -0.17(-0.60%) |
Oct 05, 2018 | 28.15 | 28.31 | 27.99 | 28.11 | 649,838 | -0.13(-0.47%) |
Oct 04, 2018 | 28.62 | 28.62 | 28.06 | 28.24 | 1,184,916 | -0.47(-1.64%) |
Oct 03, 2018 | 28.47 | 28.80 | 28.47 | 28.71 | 787,198 | +0.23(+0.79%) |
Oct 02, 2018 | 28.54 | 28.57 | 28.30 | 28.48 | 558,143 | -0.06(-0.20%) |
Oct 01, 2018 | 28.87 | 28.94 | 28.42 | 28.54 | 641,690 | -0.26(-0.91%) |
Sep 28, 2018 | 28.71 | 28.95 | 28.70 | 28.80 | 448,245 | +0.00(+0.00%) |
Sep 27, 2018 | 28.79 | 28.99 | 28.75 | 28.80 | 613,104 | -0.02(-0.07%) |
Sep 26, 2018 | 28.87 | 29.05 | 28.81 | 28.82 | 423,341 | +0.00(+0.00%) |
Sep 25, 2018 | 28.92 | 28.97 | 28.70 | 28.82 | 546,194 | -0.08(-0.26%) |
Sep 24, 2018 | 28.96 | 29.03 | 28.82 | 28.90 | 693,452 | -0.12(-0.42%) |
Sep 21, 2018 | 28.82 | 29.13 | 28.80 | 29.02 | 1,610,834 | +0.19(+0.65%) |
Sep 20, 2018 | 28.54 | 28.84 | 28.40 | 28.83 | 960,953 | +0.42(+1.49%) |
Sep 19, 2018 | 28.53 | 28.53 | 28.31 | 28.41 | 430,448 | -0.10(-0.36%) |
Sep 18, 2018 | 28.31 | 28.69 | 28.31 | 28.51 | 969,745 | +0.00(+0.00%) |
Sep 17, 2018 | 28.75 | 28.85 | 28.31 | 28.51 | 812,806 | -0.27(-0.95%) |
Sep 14, 2018 | 28.94 | 28.98 | 28.76 | 28.79 | 645,162 | -0.13(-0.46%) |
Sep 13, 2018 | 28.98 | 29.05 | 28.77 | 28.92 | 359,004 | +0.04(+0.13%) |
Sep 12, 2018 | 28.42 | 28.91 | 28.32 | 28.88 | 631,394 | +0.47(+1.66%) |
Sep 11, 2018 | 28.44 | 28.47 | 28.27 | 28.41 | 484,731 | +0.00(+0.00%) |
Sep 10, 2018 | 28.41 | 28.47 | 28.30 | 28.41 | 518,786 | +0.01(+0.03%) |
Sep 07, 2018 | 28.57 | 28.64 | 28.34 | 28.40 | 1,024,757 | -0.17(-0.61%) |
Sep 06, 2018 | 28.52 | 28.61 | 28.37 | 28.57 | 500,713 | +0.06(+0.20%) |
Sep 05, 2018 | 28.57 | 28.59 | 28.39 | 28.52 | 619,225 | -0.23(-0.78%) |
Sep 04, 2018 | 28.73 | 28.95 | 28.57 | 28.74 | 915,822 | -0.02(-0.07%) |
Aug 31, 2018 | 28.76 | 28.76 | 28.76 | 0 | +0.31(+1.09%) | |
Aug 30, 2018 | 28.57 | 28.70 | 28.35 | 28.45 | 523,877 | -0.23(-0.79%) |
Aug 29, 2018 | 28.41 | 28.70 | 28.41 | 28.68 | 646,256 | +0.25(+0.89%) |
Aug 28, 2018 | 28.72 | 28.75 | 28.39 | 28.42 | 560,880 | -0.25(-0.88%) |
Aug 27, 2018 | 28.69 | 28.85 | 28.64 | 28.68 | 343,912 | +0.04(+0.13%) |
Aug 24, 2018 | 28.52 | 28.70 | 28.47 | 28.64 | 364,659 | +0.23(+0.79%) |
Aug 23, 2018 | 28.77 | 28.84 | 28.41 | 28.41 | 489,822 | -0.38(-1.30%) |
Aug 22, 2018 | 28.70 | 28.90 | 28.68 | 28.79 | 359,030 | +0.09(+0.33%) |
Aug 21, 2018 | 28.81 | 28.97 | 28.67 | 28.70 | 378,258 | -0.14(-0.49%) |
Aug 20, 2018 | 28.68 | 28.93 | 28.61 | 28.84 | 474,221 | +0.19(+0.66%) |
Aug 17, 2018 | 28.37 | 28.71 | 28.25 | 28.65 | 445,197 | +0.29(+1.03%) |
Aug 16, 2018 | 28.60 | 28.62 | 28.34 | 28.36 | 659,703 | -0.07(-0.23%) |
Aug 15, 2018 | 27.93 | 28.46 | 27.87 | 28.42 | 1,057,321 | +0.38(+1.34%) |
Aug 14, 2018 | 27.69 | 28.23 | 27.52 | 28.05 | 1,476,539 | -0.33(-1.16%) |
Aug 13, 2018 | 28.42 | 28.69 | 28.33 | 28.38 | 724,256 | -0.12(-0.43%) |
Aug 10, 2018 | 28.46 | 28.51 | 28.15 | 28.50 | 1,019,724 | -0.08(-0.26%) |
Aug 09, 2018 | 28.27 | 28.64 | 28.15 | 28.57 | 1,208,650 | +0.27(+0.96%) |
Aug 08, 2018 | 28.63 | 29.10 | 28.17 | 28.30 | 1,594,199 | -1.01(-3.46%) |
Aug 07, 2018 | 29.39 | 29.45 | 29.12 | 29.32 | 1,115,069 | -0.05(-0.16%) |
Aug 06, 2018 | 28.99 | 29.38 | 28.92 | 29.36 | 748,602 | +0.38(+1.33%) |
Aug 03, 2018 | 28.89 | 29.05 | 28.62 | 28.98 | 556,203 | +0.07(+0.23%) |
Aug 02, 2018 | 28.72 | 28.95 | 28.59 | 28.91 | 835,272 | +0.05(+0.16%) |
Aug 01, 2018 | 28.64 | 28.91 | 28.54 | 28.86 | 687,586 | +0.35(+1.22%) |
Jul 31, 2018 | 28.31 | 28.56 | 28.20 | 28.52 | 1,515,415 | +0.18(+0.63%) |
Jul 30, 2018 | 28.61 | 28.68 | 28.27 | 28.34 | 569,753 | -0.35(-1.21%) |
Jul 27, 2018 | 28.96 | 29.00 | 28.59 | 28.69 | 274,213 | -0.21(-0.71%) |
Jul 26, 2018 | 28.86 | 28.97 | 28.71 | 28.89 | 530,546 | -0.07(-0.23%) |
Jul 25, 2018 | 28.74 | 28.98 | 28.68 | 28.96 | 414,518 | +0.23(+0.78%) |
Jul 24, 2018 | 28.91 | 28.99 | 28.59 | 28.73 | 1,028,766 | -0.11(-0.39%) |
Jul 23, 2018 | 28.64 | 28.91 | 28.53 | 28.85 | 1,045,213 | +0.19(+0.66%) |
Jul 20, 2018 | 28.59 | 28.77 | 28.50 | 28.66 | 624,062 | +0.08(+0.26%) |
Jul 19, 2018 | 28.29 | 28.65 | 28.25 | 28.58 | 1,150,490 | +0.22(+0.76%) |
Jul 18, 2018 | 28.23 | 28.39 | 28.09 | 28.37 | 539,550 | +0.11(+0.40%) |
Jul 17, 2018 | 28.02 | 28.30 | 27.86 | 28.25 | 612,429 | +0.18(+0.64%) |
Jul 16, 2018 | 28.13 | 28.32 | 28.05 | 28.08 | 956,335 | -0.02(-0.07%) |
Jul 13, 2018 | 28.00 | 28.10 | 27.89 | 28.09 | 611,944 | +0.06(+0.20%) |
Jul 12, 2018 | 28.15 | 28.29 | 28.01 | 28.04 | 829,177 | +0.01(+0.03%) |
Jul 11, 2018 | 27.80 | 28.08 | 27.77 | 28.03 | 1,357,647 | +0.13(+0.47%) |
Jul 10, 2018 | 27.96 | 28.17 | 27.71 | 27.90 | 1,280,705 | +0.00(+0.00%) |
Jul 09, 2018 | 27.84 | 27.90 | 27.63 | 27.90 | 531,690 | +0.18(+0.64%) |
Jul 06, 2018 | 27.48 | 27.82 | 27.37 | 27.72 | 642,583 | +0.26(+0.96%) |
Jul 05, 2018 | 27.35 | 27.48 | 27.27 | 27.46 | 869,872 | +0.22(+0.79%) |
Jul 03, 2018 | 27.24 | 27.24 | 27.24 | 0 | -0.13(-0.48%) | |
Jul 02, 2018 | 27.06 | 27.39 | 26.94 | 27.37 | 1,285,893 | +0.22(+0.80%) |
Jun 29, 2018 | 27.26 | 27.41 | 27.14 | 27.16 | 1,087,770 | -0.04(-0.14%) |
Jun 28, 2018 | 27.05 | 27.37 | 26.92 | 27.19 | 921,557 | +0.05(+0.17%) |
Jun 27, 2018 | 27.85 | 27.85 | 27.14 | 27.15 | 866,689 | -0.61(-2.20%) |
Jun 26, 2018 | 28.06 | 28.18 | 27.73 | 27.76 | 1,210,957 | -0.23(-0.81%) |
Jun 25, 2018 | 28.37 | 28.37 | 27.87 | 27.98 | 825,521 | -0.45(-1.58%) |
Jun 22, 2018 | 28.43 | 28.59 | 28.24 | 28.43 | 2,542,347 | +0.07(+0.23%) |
Jun 21, 2018 | 28.55 | 28.55 | 28.16 | 28.37 | 1,131,565 | -0.15(-0.53%) |
Jun 20, 2018 | 28.94 | 29.09 | 28.45 | 28.52 | 674,185 | -0.17(-0.59%) |
Jun 19, 2018 | 28.77 | 28.79 | 28.42 | 28.69 | 809,831 | -0.26(-0.91%) |
Jun 18, 2018 | 29.08 | 29.11 | 28.81 | 28.95 | 613,816 | -0.09(-0.32%) |
Jun 15, 2018 | 29.05 | 29.00 | 29.04 | 785,719 | +0.05(+0.16%) | |
Jun 14, 2018 | 28.95 | 29.07 | 28.86 | 29.00 | 719,676 | +0.13(+0.46%) |
Jun 13, 2018 | 28.94 | 29.11 | 28.76 | 28.86 | 1,148,156 | +0.04(+0.13%) |
Jun 12, 2018 | 28.73 | 28.94 | 28.58 | 28.83 | 831,498 | +0.16(+0.56%) |
Jun 11, 2018 | 28.76 | 28.90 | 28.60 | 28.67 | 481,971 | -0.11(-0.39%) |
Jun 08, 2018 | 28.71 | 29.49 | 28.63 | 28.78 | 802,313 | +0.01(+0.03%) |
Jun 07, 2018 | 29.12 | 29.12 | 28.71 | 28.77 | 494,900 | -0.31(-1.08%) |
Jun 06, 2018 | 29.16 | 29.09 | 1,022,412 | +0.33(+1.14%) | ||
Jun 05, 2018 | 28.60 | 28.77 | 28.50 | 28.76 | 649,086 | +0.22(+0.75%) |
Jun 04, 2018 | 28.52 | 28.73 | 28.38 | 28.54 | 839,586 | +0.11(+0.40%) |
Jun 01, 2018 | 28.26 | 28.47 | 28.26 | 28.43 | 883,288 | +0.31(+1.10%) |
May 31, 2018 | 28.48 | 28.59 | 28.09 | 28.12 | 1,042,044 | -0.37(-1.28%) |
May 30, 2018 | 28.35 | 28.61 | 28.27 | 28.49 | 420,931 | +0.25(+0.90%) |
May 29, 2018 | 28.10 | 28.34 | 27.95 | 28.23 | 747,469 | +0.00(+0.00%) |
May 25, 2018 | 28.23 | 28.23 | 28.23 | 0 | -0.27(-0.95%) | |
May 24, 2018 | 28.57 | 28.72 | 28.39 | 28.50 | 477,091 | -0.07(-0.23%) |
May 23, 2018 | 28.62 | 28.64 | 28.30 | 28.57 | 589,476 | -0.07(-0.23%) |
May 22, 2018 | 28.64 | 28.78 | 28.48 | 28.64 | 687,605 | -0.02(-0.07%) |
May 21, 2018 | 28.66 | 28.84 | 28.55 | 28.65 | 494,736 | +0.04(+0.13%) |
May 18, 2018 | 28.43 | 28.76 | 28.27 | 28.62 | 914,327 | +0.19(+0.66%) |
May 17, 2018 | 28.65 | 28.65 | 28.28 | 28.43 | 1,045,736 | -0.22(-0.75%) |
May 16, 2018 | 28.73 | 28.80 | 28.54 | 28.64 | 701,483 | -0.03(-0.10%) |
May 15, 2018 | 28.62 | 28.72 | 28.50 | 28.67 | 553,467 | -0.07(-0.26%) |
May 14, 2018 | 29.16 | 29.23 | 28.73 | 28.75 | 925,816 | -0.44(-1.51%) |
May 11, 2018 | 29.04 | 29.24 | 28.91 | 29.19 | 954,233 | +0.16(+0.55%) |
May 10, 2018 | 28.56 | 29.08 | 28.50 | 29.03 | 1,502,769 | +0.47(+1.64%) |
May 09, 2018 | 28.39 | 28.66 | 28.33 | 28.56 | 1,398,937 | +0.20(+0.69%) |
May 08, 2018 | 28.37 | 28.69 | 28.02 | 28.36 | 1,834,923 | +0.41(+1.47%) |
May 07, 2018 | 27.75 | 27.99 | 27.47 | 27.95 | 1,330,577 | +0.20(+0.71%) |
May 04, 2018 | 29.37 | 29.52 | 27.33 | 27.76 | 3,346,905 | -2.30(-7.66%) |
May 03, 2018 | 29.51 | 30.11 | 29.45 | 30.06 | 795,772 | +0.40(+1.36%) |
May 02, 2018 | 29.81 | 29.92 | 29.58 | 29.66 | 876,907 | -0.13(-0.44%) |
May 01, 2018 | 29.78 | 29.92 | 29.66 | 29.79 | 751,920 | -0.07(-0.25%) |
Apr 30, 2018 | 29.94 | 30.09 | 29.82 | 29.86 | 653,568 | +0.12(+0.41%) |
Apr 27, 2018 | 29.95 | 30.07 | 29.59 | 29.74 | 419,151 | -0.13(-0.44%) |
Apr 26, 2018 | 29.49 | 29.96 | 29.46 | 29.87 | 345,340 | +0.47(+1.59%) |
Apr 25, 2018 | 29.66 | 29.66 | 29.33 | 29.40 | 421,682 | -0.24(-0.82%) |
Apr 24, 2018 | 30.15 | 30.15 | 29.57 | 29.65 | 365,707 | -0.38(-1.28%) |
Apr 23, 2018 | 30.19 | 30.24 | 29.91 | 30.03 | 271,210 | -0.03(-0.09%) |
Apr 20, 2018 | 30.25 | 30.37 | 30.03 | 30.06 | 244,274 | -0.25(-0.83%) |
Apr 19, 2018 | 30.41 | 30.56 | 30.22 | 30.31 | 298,793 | -0.23(-0.77%) |
Apr 18, 2018 | 30.43 | 30.63 | 30.29 | 30.55 | 575,390 | +0.30(+0.99%) |
Apr 17, 2018 | 30.35 | 30.39 | 30.06 | 30.25 | 548,266 | +0.13(+0.44%) |
Apr 16, 2018 | 29.97 | 30.18 | 29.76 | 30.12 | 344,409 | +0.33(+1.10%) |
Apr 13, 2018 | 30.04 | 30.13 | 29.68 | 29.79 | 435,135 | -0.08(-0.28%) |
Apr 12, 2018 | 29.81 | 30.02 | 29.75 | 29.87 | 483,181 | +0.22(+0.76%) |
Apr 11, 2018 | 29.61 | 29.99 | 29.53 | 29.65 | 548,381 | -0.07(-0.22%) |
Apr 10, 2018 | 29.57 | 29.88 | 29.56 | 29.71 | 1,016,620 | +0.34(+1.15%) |
Apr 09, 2018 | 29.50 | 29.81 | 29.35 | 29.38 | 815,122 | +0.03(+0.10%) |
Apr 06, 2018 | 29.90 | 30.03 | 29.19 | 29.35 | 597,718 | -0.81(-2.70%) |
Apr 05, 2018 | 29.95 | 30.40 | 29.78 | 30.16 | 910,270 | +0.45(+1.51%) |
Apr 04, 2018 | 29.38 | 29.76 | 29.29 | 29.71 | 366,920 | -0.08(-0.28%) |
Apr 03, 2018 | 29.54 | 29.88 | 29.46 | 29.80 | 647,451 | +0.30(+1.02%) |
Apr 02, 2018 | 29.97 | 30.09 | 29.30 | 29.50 | 764,105 | -0.46(-1.53%) |
Mar 29, 2018 | 29.96 | 29.96 | 29.96 | 0 | +0.37(+1.27%) | |
Mar 28, 2018 | 29.48 | 29.85 | 29.46 | 29.58 | 664,237 | +0.13(+0.45%) |
Mar 27, 2018 | 29.94 | 30.01 | 29.38 | 29.45 | 470,779 | -0.35(-1.16%) |
Mar 26, 2018 | 29.34 | 29.82 | 29.25 | 29.80 | 517,049 | +0.76(+2.61%) |
Mar 23, 2018 | 29.52 | 29.71 | 29.03 | 29.04 | 848,568 | -0.47(-1.59%) |
Mar 22, 2018 | 29.93 | 30.16 | 29.50 | 29.51 | 776,121 | -0.67(-2.23%) |
Mar 21, 2018 | 30.40 | 30.52 | 30.12 | 30.18 | 736,568 | -0.24(-0.80%) |
Mar 20, 2018 | 30.43 | 30.61 | 30.19 | 30.42 | 662,942 | -0.02(-0.06%) |
Mar 19, 2018 | 30.41 | 30.56 | 30.12 | 30.44 | 567,591 | -0.08(-0.28%) |
Mar 16, 2018 | 30.06 | 30.74 | 29.98 | 30.53 | 1,110,730 | +0.58(+1.94%) |
Mar 15, 2018 | 29.91 | 30.07 | 29.82 | 29.95 | 1,022,711 | +0.09(+0.31%) |
Mar 14, 2018 | 30.35 | 30.42 | 29.82 | 29.85 | 1,497,026 | -0.37(-1.21%) |
Mar 13, 2018 | 30.31 | 30.41 | 30.09 | 30.22 | 751,652 | -0.02(-0.06%) |
Mar 12, 2018 | 30.19 | 30.46 | 30.11 | 30.24 | 562,545 | +0.01(+0.03%) |
Mar 09, 2018 | 29.90 | 30.28 | 29.90 | 30.23 | 965,093 | +0.51(+1.70%) |
Mar 08, 2018 | 29.50 | 29.72 | 29.31 | 29.72 | 887,119 | +0.33(+1.13%) |
Mar 07, 2018 | 29.32 | 29.39 | 1,366,584 | -0.18(-0.60%) | ||
Mar 06, 2018 | 29.47 | 29.62 | 29.31 | 29.57 | 1,024,595 | +0.10(+0.35%) |
Mar 05, 2018 | 29.45 | 29.72 | 29.20 | 29.46 | 1,275,910 | -0.13(-0.44%) |
Mar 02, 2018 | 28.93 | 29.63 | 28.89 | 29.59 | 632,154 | +0.36(+1.21%) |
Mar 01, 2018 | 29.29 | 29.51 | 28.96 | 29.24 | 888,846 | -0.07(-0.22%) |
Feb 28, 2018 | 29.33 | 29.69 | 29.31 | 29.31 | 684,445 | +0.05(+0.16%) |
Feb 27, 2018 | 29.52 | 29.63 | 29.26 | 29.26 | 602,818 | -0.29(-0.98%) |
Feb 26, 2018 | 29.80 | 30.04 | 29.46 | 29.55 | 747,908 | -0.34(-1.13%) |
Feb 23, 2018 | 29.57 | 29.89 | 29.50 | 29.88 | 628,846 | +0.41(+1.39%) |
Feb 22, 2018 | 29.47 | 734,874 | +0.08(+0.29%) | |||
Feb 21, 2018 | 29.29 | 29.84 | 29.20 | 29.39 | 781,601 | +0.19(+0.64%) |
Feb 20, 2018 | 29.34 | 29.58 | 29.19 | 29.20 | 814,061 | -0.31(-1.04%) |
Feb 16, 2018 | 29.51 | 29.51 | 29.51 | 0 | +0.13(+0.45%) | |
Feb 15, 2018 | 28.77 | 29.39 | 28.74 | 29.38 | 1,192,923 | +0.58(+2.01%) |
Feb 14, 2018 | 28.30 | 28.81 | 28.21 | 28.80 | 1,087,097 | +0.48(+1.68%) |
Feb 13, 2018 | 28.18 | 28.32 | 1,623,693 | -1.85(-6.13%) | ||
Feb 12, 2018 | 29.95 | 30.35 | 29.75 | 30.17 | 1,072,530 | +0.33(+1.10%) |
Feb 09, 2018 | 29.60 | 29.90 | 29.17 | 29.85 | 1,469,229 | +0.47(+1.59%) |
Feb 08, 2018 | 30.24 | 30.32 | 29.37 | 29.38 | 732,044 | -0.76(-2.51%) |
Feb 07, 2018 | 29.96 | 30.39 | 29.93 | 30.14 | 597,117 | +0.10(+0.34%) |
Feb 06, 2018 | 29.70 | 30.18 | 29.28 | 30.03 | 1,001,884 | -0.42(-1.38%) |
Feb 05, 2018 | 30.90 | 31.04 | 30.23 | 30.45 | 466,484 | -0.67(-2.16%) |
Feb 02, 2018 | 31.69 | 31.80 | 31.10 | 31.13 | 721,043 | -0.80(-2.52%) |
Feb 01, 2018 | 31.61 | 32.03 | 31.53 | 31.93 | 1,136,390 | +0.22(+0.71%) |
Jan 31, 2018 | 31.98 | 32.02 | 31.52 | 31.71 | 1,014,483 | -0.08(-0.26%) |
Jan 30, 2018 | 31.87 | 31.96 | 31.70 | 31.79 | 718,223 | -0.28(-0.87%) |
Jan 29, 2018 | 32.31 | 32.31 | 32.07 | 32.07 | 568,701 | -0.40(-1.24%) |
Jan 26, 2018 | 32.26 | 32.50 | 32.06 | 32.47 | 585,915 | +0.38(+1.19%) |
Jan 25, 2018 | 31.95 | 32.16 | 31.89 | 32.09 | 723,807 | +0.17(+0.53%) |
Jan 24, 2018 | 32.25 | 32.37 | 31.91 | 31.92 | 478,181 | -0.20(-0.61%) |
Jan 23, 2018 | 32.28 | 32.37 | 31.99 | 32.12 | 572,229 | -0.10(-0.32%) |
Jan 22, 2018 | 32.17 | 32.28 | 32.03 | 32.22 | 686,638 | +0.08(+0.26%) |
Jan 19, 2018 | 31.86 | 32.26 | 31.74 | 32.14 | 1,159,643 | +0.43(+1.36%) |
Jan 18, 2018 | 31.25 | 31.77 | 31.16 | 31.71 | 1,072,047 | +0.58(+1.86%) |
Jan 17, 2018 | 31.09 | 31.24 | 31.03 | 31.13 | 809,462 | +0.19(+0.60%) |
Jan 16, 2018 | 31.10 | 31.16 | 30.91 | 30.94 | 835,074 | +0.00(+0.00%) |
Jan 12, 2018 | 30.94 | 30.94 | 30.94 | 0 | -0.17(-0.54%) | |
Jan 11, 2018 | 31.34 | 31.34 | 30.94 | 31.11 | 1,173,790 | -0.06(-0.18%) |
Jan 10, 2018 | 31.03 | 31.16 | 607,633 | -0.19(-0.60%) | ||
Jan 09, 2018 | 31.49 | 31.53 | 31.30 | 31.35 | 780,561 | -0.02(-0.06%) |
Jan 08, 2018 | 31.12 | 31.39 | 30.90 | 31.37 | 748,976 | +0.34(+1.08%) |
Jan 05, 2018 | 30.87 | 31.09 | 30.80 | 31.03 | 702,095 | +0.28(+0.91%) |
Jan 04, 2018 | 30.66 | 30.94 | 30.57 | 30.75 | 939,884 | +0.41(+1.35%) |
Jan 03, 2018 | 30.31 | 30.45 | 30.02 | 30.34 | 1,274,854 | +0.08(+0.28%) |
Jan 02, 2018 | 29.84 | 30.30 | 29.74 | 30.26 | 1,840,859 | +0.61(+2.05%) |
Dec 29, 2017 | 29.65 | 29.65 | 29.65 | 0 | -0.39(-1.31%) | |
Dec 28, 2017 | 30.13 | 30.21 | 29.90 | 30.04 | 694,067 | -0.10(-0.34%) |
Dec 27, 2017 | 30.21 | 30.26 | 30.04 | 30.15 | 338,422 | +0.00(+0.00%) |
Dec 26, 2017 | 30.08 | 30.21 | 29.98 | 30.15 | 473,494 | -0.03(-0.09%) |
Dec 22, 2017 | 30.44 | 30.46 | 30.14 | 30.17 | 479,371 | -0.17(-0.55%) |
Dec 21, 2017 | 30.41 | 30.57 | 30.34 | 30.34 | 456,696 | -0.06(-0.18%) |
Dec 20, 2017 | 30.59 | 30.59 | 30.36 | 30.40 | 838,427 | -0.11(-0.37%) |
Dec 19, 2017 | 30.43 | 30.64 | 30.41 | 30.51 | 1,027,991 | +0.02(+0.06%) |
Dec 18, 2017 | 30.27 | 30.49 | 30.27 | 30.49 | 935,711 | +0.39(+1.30%) |
Dec 15, 2017 | 30.06 | 30.23 | 29.96 | 30.10 | 1,978,303 | +0.16(+0.53%) |
Dec 14, 2017 | 29.97 | 30.05 | 29.81 | 29.94 | 931,898 | +0.01(+0.03%) |
Dec 13, 2017 | 29.96 | 30.13 | 29.88 | 29.93 | 1,302,124 | -0.13(-0.44%) |
Dec 12, 2017 | 30.05 | 30.12 | 29.95 | 30.06 | 1,101,109 | +0.06(+0.19%) |
Dec 11, 2017 | 30.28 | 30.45 | 29.95 | 30.01 | 660,763 | -0.40(-1.32%) |
Dec 08, 2017 | 30.27 | 30.50 | 30.27 | 30.41 | 1,264,865 | +0.21(+0.68%) |
Dec 07, 2017 | 29.82 | 30.26 | 29.82 | 30.20 | 1,351,046 | +0.41(+1.38%) |
Dec 06, 2017 | 29.98 | 30.11 | 29.66 | 29.79 | 1,399,022 | -0.20(-0.65%) |
Dec 05, 2017 | 30.07 | 30.31 | 29.92 | 29.99 | 1,724,164 | -0.08(-0.28%) |
Dec 04, 2017 | 29.94 | 30.17 | 29.88 | 30.07 | 1,883,781 | +0.23(+0.78%) |