Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 22.20 | 22.44 | 21.93 | 22.11 | 2,280,000 | -0.27(-1.21%) |
Nov 29, 2018 | 22.50 | 22.69 | 21.92 | 22.38 | 1,954,896 | -0.30(-1.32%) |
Nov 28, 2018 | 22.17 | 22.89 | 21.84 | 22.68 | 2,202,494 | +0.66(+3.00%) |
Nov 27, 2018 | 21.71 | 22.28 | 21.46 | 22.02 | 2,002,069 | +0.24(+1.10%) |
Nov 26, 2018 | 21.03 | 21.88 | 21.03 | 21.78 | 1,303,212 | +1.04(+5.01%) |
Nov 23, 2018 | 20.85 | 21.32 | 20.71 | 20.74 | 861,300 | -0.31(-1.47%) |
Nov 21, 2018 | 21.05 | 21.05 | 21.05 | 0 | +0.53(+2.58%) | |
Nov 20, 2018 | 20.80 | 20.85 | 20.15 | 20.52 | 1,797,750 | -0.48(-2.29%) |
Nov 19, 2018 | 21.38 | 21.50 | 20.80 | 21.00 | 1,843,290 | -0.40(-1.87%) |
Nov 16, 2018 | 21.38 | 21.86 | 21.06 | 21.40 | 2,396,000 | +0.03(+0.14%) |
Nov 15, 2018 | 21.14 | 21.40 | 20.35 | 21.37 | 2,439,350 | +0.05(+0.23%) |
Nov 14, 2018 | 20.35 | 21.92 | 20.30 | 21.32 | 3,586,235 | +1.56(+7.89%) |
Nov 13, 2018 | 20.23 | 20.75 | 19.59 | 19.76 | 2,161,970 | -0.30(-1.50%) |
Nov 12, 2018 | 20.81 | 21.04 | 18.76 | 20.06 | 2,686,177 | -0.86(-4.11%) |
Nov 09, 2018 | 21.39 | 21.83 | 20.56 | 20.92 | 4,416,600 | -0.77(-3.55%) |
Nov 08, 2018 | 22.08 | 22.27 | 21.40 | 21.69 | 1,933,404 | -0.71(-3.17%) |
Nov 07, 2018 | 22.34 | 22.65 | 21.65 | 22.40 | 3,025,974 | +0.17(+0.76%) |
Nov 06, 2018 | 22.28 | 22.76 | 21.77 | 22.23 | 1,867,160 | +0.06(+0.27%) |
Nov 05, 2018 | 23.18 | 23.29 | 21.95 | 22.17 | 4,014,269 | -1.03(-4.44%) |
Nov 02, 2018 | 23.95 | 24.81 | 22.84 | 23.20 | 3,250,800 | -0.68(-2.85%) |
Nov 01, 2018 | 22.50 | 25.37 | 22.12 | 23.88 | 5,573,357 | -0.40(-1.65%) |
Oct 31, 2018 | 23.70 | 24.89 | 23.21 | 24.28 | 3,541,467 | +0.96(+4.12%) |
Oct 30, 2018 | 22.27 | 23.50 | 21.91 | 23.32 | 2,374,329 | +0.94(+4.20%) |
Oct 29, 2018 | 23.40 | 23.88 | 22.09 | 22.38 | 2,836,138 | -1.05(-4.48%) |
Oct 26, 2018 | 24.22 | 24.22 | 23.10 | 23.43 | 2,913,800 | -1.18(-4.79%) |
Oct 25, 2018 | 23.90 | 24.73 | 23.59 | 24.61 | 2,185,178 | +0.87(+3.66%) |
Oct 24, 2018 | 25.05 | 25.34 | 23.62 | 23.74 | 3,857,940 | -1.40(-5.57%) |
Oct 23, 2018 | 26.39 | 26.45 | 24.98 | 25.14 | 2,871,211 | -1.77(-6.58%) |
Oct 22, 2018 | 28.37 | 28.50 | 26.75 | 26.91 | 3,399,473 | -1.24(-4.40%) |
Oct 19, 2018 | 29.73 | 29.83 | 27.75 | 28.15 | 2,238,100 | -1.66(-5.57%) |
Oct 18, 2018 | 29.60 | 29.92 | 29.36 | 29.81 | 3,237,381 | +0.01(+0.03%) |
Oct 17, 2018 | 29.20 | 29.94 | 28.64 | 29.80 | 3,588,983 | +0.68(+2.34%) |
Oct 16, 2018 | 28.62 | 29.39 | 28.01 | 29.12 | 2,398,310 | +0.61(+2.14%) |
Oct 15, 2018 | 29.96 | 30.15 | 28.38 | 28.51 | 5,170,946 | -1.41(-4.71%) |
Oct 12, 2018 | 29.12 | 30.05 | 28.85 | 29.92 | 3,227,200 | +1.35(+4.73%) |
Oct 11, 2018 | 29.10 | 29.57 | 28.32 | 28.57 | 1,990,356 | -0.55(-1.89%) |
Oct 10, 2018 | 28.98 | 29.98 | 28.94 | 29.12 | 3,796,751 | +0.34(+1.18%) |
Oct 09, 2018 | 28.46 | 28.92 | 27.65 | 28.78 | 17,877,280 | +0.32(+1.12%) |
Oct 08, 2018 | 30.10 | 30.15 | 28.26 | 28.46 | 4,540,851 | -1.58(-5.26%) |
Oct 05, 2018 | 32.41 | 32.41 | 29.68 | 30.04 | 5,094,700 | -2.79(-8.50%) |
Oct 04, 2018 | 33.74 | 33.74 | 32.76 | 32.83 | 929,154 | -1.09(-3.21%) |
Oct 03, 2018 | 33.73 | 34.72 | 33.62 | 33.92 | 1,580,249 | +0.33(+0.98%) |
Oct 02, 2018 | 33.14 | 33.77 | 32.88 | 33.59 | 1,673,738 | +0.84(+2.56%) |
Oct 01, 2018 | 33.15 | 33.22 | 32.11 | 32.75 | 893,717 | -0.17(-0.52%) |
Sep 28, 2018 | 32.85 | 33.69 | 32.69 | 32.92 | 1,710,100 | +0.02(+0.06%) |
Sep 27, 2018 | 32.24 | 32.97 | 31.86 | 32.90 | 877,288 | +0.65(+2.02%) |
Sep 26, 2018 | 32.43 | 32.70 | 32.02 | 32.25 | 794,635 | -0.09(-0.28%) |
Sep 25, 2018 | 31.92 | 32.40 | 31.68 | 32.34 | 740,243 | +0.54(+1.70%) |
Sep 24, 2018 | 32.40 | 32.40 | 31.44 | 31.80 | 759,592 | -0.62(-1.91%) |
Sep 21, 2018 | 32.57 | 32.75 | 32.04 | 32.42 | 805,500 | -0.14(-0.43%) |
Sep 20, 2018 | 32.36 | 32.59 | 31.67 | 32.56 | 900,675 | +0.36(+1.12%) |
Sep 19, 2018 | 32.90 | 33.59 | 31.84 | 32.20 | 1,000,007 | -0.80(-2.42%) |
Sep 18, 2018 | 32.56 | 33.04 | 32.23 | 33.00 | 901,136 | +0.41(+1.26%) |
Sep 17, 2018 | 32.26 | 32.78 | 31.82 | 32.59 | 912,831 | +0.20(+0.62%) |
Sep 14, 2018 | 32.10 | 32.49 | 31.82 | 32.39 | 1,076,800 | +0.43(+1.35%) |
Sep 13, 2018 | 32.74 | 33.25 | 31.75 | 31.96 | 1,351,307 | -0.76(-2.32%) |
Sep 12, 2018 | 32.50 | 32.90 | 31.93 | 32.72 | 1,182,404 | +0.13(+0.40%) |
Sep 11, 2018 | 32.08 | 32.71 | 31.40 | 32.59 | 1,205,941 | +0.26(+0.80%) |
Sep 10, 2018 | 32.21 | 32.44 | 31.99 | 32.33 | 897,159 | +0.23(+0.72%) |
Sep 07, 2018 | 31.37 | 32.29 | 31.26 | 32.10 | 1,540,700 | +0.73(+2.33%) |
Sep 06, 2018 | 33.15 | 33.40 | 31.17 | 31.37 | 1,427,047 | -1.78(-5.37%) |
Sep 05, 2018 | 33.57 | 33.84 | 32.57 | 33.15 | 1,409,920 | -0.58(-1.72%) |
Sep 04, 2018 | 34.47 | 34.87 | 33.56 | 33.73 | 1,389,463 | -0.73(-2.12%) |
Aug 31, 2018 | 34.46 | 34.46 | 34.46 | 0 | -0.19(-0.55%) | |
Aug 30, 2018 | 34.79 | 35.10 | 34.62 | 34.65 | 419,847 | -0.32(-0.92%) |
Aug 29, 2018 | 34.47 | 35.05 | 34.32 | 34.97 | 894,228 | +0.46(+1.33%) |
Aug 28, 2018 | 34.30 | 34.59 | 33.16 | 34.51 | 1,521,080 | +0.21(+0.61%) |
Aug 27, 2018 | 34.79 | 35.25 | 34.17 | 34.30 | 1,145,025 | -0.25(-0.72%) |
Aug 24, 2018 | 34.87 | 35.36 | 34.52 | 34.55 | 850,600 | -0.29(-0.83%) |
Aug 23, 2018 | 34.57 | 34.95 | 34.45 | 34.84 | 808,368 | +0.19(+0.55%) |
Aug 22, 2018 | 34.33 | 34.77 | 34.14 | 34.65 | 758,082 | +0.22(+0.64%) |
Aug 21, 2018 | 33.89 | 34.90 | 33.76 | 34.43 | 1,412,857 | +0.61(+1.80%) |
Aug 20, 2018 | 33.96 | 34.32 | 33.23 | 33.82 | 1,875,446 | +0.77(+2.33%) |
Aug 17, 2018 | 32.03 | 33.51 | 31.97 | 33.05 | 1,546,700 | +0.87(+2.70%) |
Aug 16, 2018 | 31.15 | 32.38 | 31.15 | 32.18 | 1,073,770 | +1.13(+3.64%) |
Aug 15, 2018 | 30.89 | 31.08 | 30.22 | 31.05 | 857,251 | +0.10(+0.32%) |
Aug 14, 2018 | 31.08 | 31.58 | 30.91 | 30.95 | 996,677 | +0.00(+0.00%) |
Aug 13, 2018 | 31.40 | 31.95 | 30.89 | 30.95 | 807,679 | -0.52(-1.65%) |
Aug 10, 2018 | 30.98 | 31.82 | 30.87 | 31.47 | 775,100 | +0.34(+1.09%) |
Aug 09, 2018 | 31.15 | 31.50 | 31.04 | 31.13 | 612,501 | -0.04(-0.13%) |
Aug 08, 2018 | 31.21 | 31.73 | 31.02 | 31.17 | 813,679 | -0.08(-0.26%) |
Aug 07, 2018 | 31.56 | 31.70 | 30.62 | 31.25 | 1,162,398 | -0.20(-0.64%) |
Aug 06, 2018 | 32.51 | 32.68 | 31.12 | 31.45 | 1,292,286 | -0.84(-2.60%) |
Aug 03, 2018 | 31.86 | 32.51 | 31.76 | 32.29 | 1,143,000 | +0.65(+2.05%) |
Aug 02, 2018 | 30.87 | 31.85 | 30.58 | 31.64 | 1,445,315 | +0.19(+0.60%) |
Aug 01, 2018 | 32.16 | 32.32 | 30.09 | 31.45 | 1,637,015 | -0.60(-1.87%) |
Jul 31, 2018 | 31.39 | 32.45 | 31.30 | 32.05 | 1,497,653 | +0.60(+1.91%) |
Jul 30, 2018 | 31.42 | 31.96 | 30.71 | 31.45 | 1,722,069 | +0.21(+0.67%) |
Jul 27, 2018 | 32.77 | 33.07 | 31.05 | 31.24 | 1,617,700 | -1.26(-3.88%) |
Jul 26, 2018 | 34.43 | 34.92 | 31.66 | 32.50 | 3,815,591 | -1.66(-4.86%) |
Jul 25, 2018 | 34.46 | 34.82 | 33.82 | 34.16 | 1,495,923 | -0.27(-0.78%) |
Jul 24, 2018 | 35.32 | 35.44 | 33.98 | 34.43 | 977,252 | -0.63(-1.80%) |
Jul 23, 2018 | 35.46 | 35.46 | 34.61 | 35.06 | 1,195,522 | -0.48(-1.35%) |
Jul 20, 2018 | 35.45 | 35.70 | 35.07 | 35.54 | 808,354 | +0.13(+0.37%) |
Jul 19, 2018 | 35.49 | 35.55 | 34.96 | 35.41 | 801,659 | -0.30(-0.84%) |
Jul 18, 2018 | 35.71 | 35.87 | 34.61 | 35.71 | 1,296,546 | -0.01(-0.03%) |
Jul 17, 2018 | 35.85 | 35.99 | 35.60 | 35.72 | 955,348 | -0.23(-0.64%) |
Jul 16, 2018 | 36.65 | 36.85 | 35.87 | 35.95 | 956,070 | -0.64(-1.75%) |
Jul 13, 2018 | 36.66 | 36.90 | 36.31 | 36.59 | 1,026,811 | +0.14(+0.38%) |
Jul 12, 2018 | 36.05 | 36.47 | 35.68 | 36.45 | 899,094 | +0.50(+1.39%) |
Jul 11, 2018 | 35.22 | 36.02 | 35.01 | 35.95 | 932,117 | +0.54(+1.52%) |
Jul 10, 2018 | 35.13 | 36.00 | 34.98 | 35.41 | 955,385 | +0.37(+1.06%) |
Jul 09, 2018 | 35.12 | 35.34 | 34.70 | 35.04 | 1,539,240 | +0.13(+0.37%) |
Jul 06, 2018 | 33.84 | 35.19 | 33.84 | 34.91 | 1,166,285 | +1.15(+3.41%) |
Jul 05, 2018 | 33.89 | 33.40 | 33.76 | 569,914 | +0.02(+0.06%) | |
Jul 03, 2018 | 33.74 | 33.74 | 33.74 | 0 | +0.90(+2.74%) | |
Jul 02, 2018 | 33.39 | 33.39 | 32.38 | 32.84 | 989,567 | -0.75(-2.23%) |
Jun 29, 2018 | 33.75 | 34.05 | 33.45 | 33.59 | 1,123,109 | +0.09(+0.27%) |
Jun 28, 2018 | 33.36 | 33.59 | 33.11 | 33.50 | 998,488 | +0.00(+0.00%) |
Jun 27, 2018 | 34.06 | 34.96 | 33.48 | 33.50 | 1,047,091 | -0.58(-1.70%) |
Jun 26, 2018 | 33.71 | 34.32 | 33.71 | 34.08 | 903,032 | +0.38(+1.13%) |
Jun 25, 2018 | 34.31 | 34.66 | 33.16 | 33.70 | 1,301,761 | -0.91(-2.63%) |
Jun 22, 2018 | 34.74 | 35.18 | 33.97 | 34.61 | 1,753,949 | -0.05(-0.14%) |
Jun 21, 2018 | 34.00 | 35.09 | 33.68 | 34.66 | 2,213,913 | +0.81(+2.39%) |
Jun 20, 2018 | 33.63 | 34.00 | 33.32 | 33.85 | 1,277,393 | +0.44(+1.32%) |
Jun 19, 2018 | 33.11 | 33.79 | 33.07 | 33.41 | 1,165,340 | +0.16(+0.48%) |
Jun 18, 2018 | 32.88 | 33.39 | 32.66 | 33.25 | 1,105,038 | +0.18(+0.54%) |
Jun 15, 2018 | 33.18 | 32.32 | 33.07 | 2,138,394 | +0.75(+2.32%) | |
Jun 14, 2018 | 31.82 | 32.41 | 30.82 | 32.32 | 1,441,767 | +0.50(+1.57%) |
Jun 13, 2018 | 32.43 | 32.66 | 31.82 | 31.82 | 1,081,298 | -0.65(-2.00%) |
Jun 12, 2018 | 32.32 | 33.08 | 32.16 | 32.47 | 945,944 | +0.17(+0.53%) |
Jun 11, 2018 | 32.41 | 32.67 | 32.13 | 32.30 | 867,504 | -0.10(-0.31%) |
Jun 08, 2018 | 34.11 | 34.33 | 31.96 | 32.40 | 2,377,629 | -1.33(-3.94%) |
Jun 07, 2018 | 33.99 | 34.31 | 33.47 | 33.73 | 1,335,995 | -0.08(-0.24%) |
Jun 06, 2018 | 33.90 | 33.81 | 1,201,798 | +0.72(+2.18%) | ||
Jun 05, 2018 | 34.07 | 34.07 | 32.89 | 33.09 | 1,287,275 | -0.63(-1.87%) |
Jun 04, 2018 | 33.99 | 34.00 | 33.50 | 33.72 | 1,331,143 | -0.11(-0.33%) |
Jun 01, 2018 | 34.22 | 34.31 | 33.53 | 33.83 | 1,436,179 | -0.25(-0.73%) |
May 31, 2018 | 34.37 | 34.53 | 33.90 | 34.08 | 1,266,176 | -0.27(-0.79%) |
May 30, 2018 | 34.42 | 34.89 | 34.33 | 34.35 | 536,618 | +0.09(+0.26%) |
May 29, 2018 | 34.22 | 34.43 | 33.92 | 34.26 | 921,405 | -0.18(-0.52%) |
May 25, 2018 | 34.44 | 34.44 | 34.44 | 0 | -0.35(-1.01%) | |
May 24, 2018 | 34.63 | 35.07 | 34.33 | 34.79 | 696,604 | +0.03(+0.09%) |
May 23, 2018 | 34.86 | 35.20 | 34.35 | 34.76 | 697,209 | -0.22(-0.63%) |
May 22, 2018 | 35.35 | 35.52 | 34.64 | 34.98 | 788,735 | -0.20(-0.57%) |
May 21, 2018 | 35.03 | 35.51 | 35.00 | 35.18 | 905,782 | +0.33(+0.95%) |
May 18, 2018 | 35.68 | 36.29 | 34.78 | 34.85 | 1,435,854 | -0.60(-1.69%) |
May 17, 2018 | 34.34 | 35.75 | 34.10 | 35.45 | 2,521,458 | +1.14(+3.32%) |
May 16, 2018 | 33.91 | 34.65 | 33.91 | 34.31 | 1,568,415 | +0.33(+0.97%) |
May 15, 2018 | 33.87 | 34.84 | 33.41 | 33.98 | 2,684,875 | +0.23(+0.68%) |
May 14, 2018 | 32.27 | 34.05 | 32.12 | 33.75 | 3,895,560 | +1.51(+4.68%) |
May 11, 2018 | 32.09 | 32.64 | 31.94 | 32.24 | 1,566,160 | +0.22(+0.69%) |
May 10, 2018 | 31.83 | 32.26 | 31.66 | 32.02 | 1,319,071 | +0.32(+1.01%) |
May 09, 2018 | 31.87 | 32.17 | 31.58 | 31.70 | 1,190,222 | -0.07(-0.22%) |
May 08, 2018 | 30.97 | 31.80 | 30.97 | 31.77 | 1,218,323 | +0.90(+2.92%) |
May 07, 2018 | 30.69 | 31.16 | 30.69 | 30.87 | 1,138,576 | +0.20(+0.65%) |
May 04, 2018 | 30.43 | 30.95 | 30.16 | 30.67 | 1,251,148 | +0.17(+0.56%) |
May 03, 2018 | 30.42 | 30.65 | 29.86 | 30.50 | 1,278,943 | -0.07(-0.23%) |
May 02, 2018 | 30.51 | 31.08 | 30.36 | 30.57 | 1,763,953 | -0.01(-0.03%) |
May 01, 2018 | 30.30 | 30.60 | 29.78 | 30.58 | 1,650,356 | +0.27(+0.89%) |
Apr 30, 2018 | 30.20 | 30.71 | 30.15 | 30.31 | 1,942,998 | +0.35(+1.17%) |
Apr 27, 2018 | 30.00 | 30.54 | 29.34 | 29.96 | 1,904,075 | +0.31(+1.05%) |
Apr 26, 2018 | 30.00 | 30.95 | 29.17 | 29.65 | 4,333,056 | +3.39(+12.91%) |
Apr 25, 2018 | 26.83 | 26.83 | 25.98 | 26.26 | 1,722,287 | -0.46(-1.72%) |
Apr 24, 2018 | 27.53 | 27.75 | 26.32 | 26.72 | 1,272,897 | -0.79(-2.87%) |
Apr 23, 2018 | 27.57 | 27.96 | 27.25 | 27.51 | 911,977 | +0.01(+0.04%) |
Apr 20, 2018 | 27.38 | 27.60 | 27.25 | 27.50 | 839,549 | +0.13(+0.47%) |
Apr 19, 2018 | 27.51 | 27.51 | 27.09 | 27.37 | 1,528,479 | -0.12(-0.44%) |
Apr 18, 2018 | 26.85 | 27.80 | 26.74 | 27.49 | 2,299,048 | +0.70(+2.61%) |
Apr 17, 2018 | 26.93 | 27.19 | 26.76 | 26.79 | 1,620,182 | +0.03(+0.11%) |
Apr 16, 2018 | 26.67 | 27.15 | 26.59 | 26.76 | 1,327,645 | +0.16(+0.60%) |
Apr 13, 2018 | 27.28 | 27.36 | 26.54 | 26.60 | 887,039 | -0.42(-1.55%) |
Apr 12, 2018 | 26.40 | 27.58 | 26.22 | 27.02 | 3,285,098 | +0.82(+3.13%) |
Apr 11, 2018 | 26.28 | 26.52 | 26.02 | 26.20 | 1,220,532 | -0.13(-0.49%) |
Apr 10, 2018 | 26.33 | 26.87 | 26.30 | 26.33 | 784,511 | +0.01(+0.04%) |
Apr 09, 2018 | 26.44 | 26.60 | 26.13 | 26.32 | 1,309,475 | +0.04(+0.15%) |
Apr 06, 2018 | 26.40 | 26.68 | 26.09 | 26.28 | 1,524,223 | -0.22(-0.83%) |
Apr 05, 2018 | 26.27 | 26.75 | 26.00 | 26.50 | 1,550,209 | +0.49(+1.88%) |
Apr 04, 2018 | 25.07 | 26.07 | 24.78 | 26.01 | 1,291,885 | +0.47(+1.84%) |
Apr 03, 2018 | 25.18 | 25.61 | 24.92 | 25.54 | 1,415,121 | +0.41(+1.63%) |
Apr 02, 2018 | 26.24 | 26.50 | 24.93 | 25.13 | 1,415,072 | -1.13(-4.30%) |
Mar 29, 2018 | 26.26 | 26.26 | 26.26 | 0 | +0.40(+1.55%) | |
Mar 28, 2018 | 26.29 | 26.38 | 25.61 | 25.86 | 1,102,823 | -0.36(-1.37%) |
Mar 27, 2018 | 26.74 | 26.85 | 26.10 | 26.22 | 1,201,858 | -0.37(-1.39%) |
Mar 26, 2018 | 26.19 | 26.63 | 26.04 | 26.59 | 1,214,532 | +0.75(+2.90%) |
Mar 23, 2018 | 26.24 | 26.40 | 25.69 | 25.84 | 1,465,329 | -0.27(-1.02%) |
Mar 22, 2018 | 26.33 | 26.44 | 26.04 | 26.11 | 1,415,134 | -0.38(-1.45%) |
Mar 21, 2018 | 26.56 | 26.79 | 26.22 | 26.49 | 1,174,088 | -0.17(-0.64%) |
Mar 20, 2018 | 26.55 | 26.96 | 26.51 | 26.66 | 650,508 | +0.26(+0.98%) |
Mar 19, 2018 | 26.80 | 25.98 | 26.40 | 969,827 | -0.26(-0.98%) | |
Mar 16, 2018 | 26.57 | 26.95 | 26.44 | 26.66 | 2,034,397 | +0.09(+0.34%) |
Mar 15, 2018 | 27.04 | 27.35 | 26.12 | 26.57 | 1,652,911 | -0.51(-1.88%) |
Mar 14, 2018 | 27.33 | 27.63 | 27.07 | 27.08 | 2,653,853 | +0.13(+0.48%) |
Mar 13, 2018 | 27.40 | 27.59 | 26.89 | 26.95 | 1,086,905 | -0.34(-1.25%) |
Mar 12, 2018 | 27.37 | 27.66 | 26.95 | 27.29 | 1,565,492 | +0.04(+0.15%) |
Mar 09, 2018 | 26.56 | 27.27 | 26.47 | 27.25 | 905,357 | +0.83(+3.14%) |
Mar 08, 2018 | 26.82 | 27.14 | 26.15 | 26.42 | 1,268,188 | -0.35(-1.31%) |
Mar 07, 2018 | 26.50 | 27.13 | 26.27 | 26.77 | 1,528,466 | +0.42(+1.59%) |
Mar 06, 2018 | 25.76 | 26.37 | 25.47 | 26.35 | 2,303,213 | +0.80(+3.13%) |
Mar 05, 2018 | 26.01 | 26.01 | 25.38 | 25.55 | 1,592,633 | -0.40(-1.54%) |
Mar 02, 2018 | 25.98 | 26.05 | 25.36 | 25.95 | 1,727,580 | -0.56(-2.11%) |
Mar 01, 2018 | 26.54 | 26.87 | 26.41 | 26.51 | 1,744,064 | -0.10(-0.38%) |
Feb 28, 2018 | 26.27 | 26.91 | 26.27 | 26.61 | 1,324,012 | +0.26(+0.99%) |
Feb 27, 2018 | 27.08 | 27.35 | 26.27 | 26.35 | 1,390,002 | -0.83(-3.05%) |
Feb 26, 2018 | 26.70 | 27.24 | 26.64 | 27.18 | 1,002,817 | +0.51(+1.91%) |
Feb 23, 2018 | 26.41 | 26.74 | 26.05 | 26.67 | 1,180,241 | +0.50(+1.91%) |
Feb 22, 2018 | 26.17 | 26.17 | 1,472,158 | -0.99(-3.65%) | ||
Feb 21, 2018 | 28.32 | 28.55 | 26.98 | 27.16 | 1,750,793 | -1.29(-4.53%) |
Feb 20, 2018 | 27.71 | 28.60 | 27.71 | 28.45 | 1,294,458 | +0.39(+1.39%) |
Feb 16, 2018 | 28.06 | 28.06 | 28.06 | 0 | -0.12(-0.43%) | |
Feb 15, 2018 | 28.61 | 28.63 | 28.08 | 28.18 | 1,594,219 | -0.27(-0.95%) |
Feb 14, 2018 | 27.65 | 28.64 | 27.17 | 28.45 | 1,217,445 | +0.60(+2.15%) |
Feb 13, 2018 | 27.61 | 28.08 | 27.58 | 27.85 | 1,222,037 | +0.02(+0.07%) |
Feb 12, 2018 | 27.51 | 28.14 | 27.06 | 27.83 | 1,829,689 | +0.27(+0.98%) |
Feb 09, 2018 | 27.34 | 27.85 | 25.83 | 27.56 | 4,041,917 | +0.45(+1.66%) |
Feb 08, 2018 | 28.67 | 29.87 | 26.82 | 27.11 | 3,165,006 | -2.34(-7.95%) |
Feb 07, 2018 | 30.82 | 30.82 | 29.38 | 29.45 | 1,854,957 | -1.21(-3.95%) |
Feb 06, 2018 | 29.55 | 30.86 | 28.81 | 30.66 | 1,442,298 | +0.37(+1.22%) |
Feb 05, 2018 | 30.96 | 31.22 | 29.84 | 30.29 | 923,564 | -0.78(-2.51%) |
Feb 02, 2018 | 32.16 | 32.16 | 31.10 | 31.07 | 1,056,182 | -1.17(-3.63%) |
Feb 01, 2018 | 31.56 | 32.45 | 31.56 | 32.24 | 1,444,901 | +0.33(+1.03%) |
Jan 31, 2018 | 32.15 | 32.35 | 31.68 | 31.91 | 799,264 | -0.10(-0.31%) |
Jan 30, 2018 | 31.96 | 32.28 | 31.67 | 32.01 | 920,288 | -0.25(-0.77%) |
Jan 29, 2018 | 32.48 | 32.62 | 32.16 | 32.26 | 936,226 | -0.38(-1.16%) |
Jan 26, 2018 | 33.13 | 33.13 | 32.45 | 32.64 | 479,980 | -0.37(-1.12%) |
Jan 25, 2018 | 32.54 | 33.02 | 32.25 | 33.01 | 860,829 | +0.52(+1.60%) |
Jan 24, 2018 | 32.61 | 32.79 | 32.08 | 32.49 | 849,881 | -0.01(-0.03%) |
Jan 23, 2018 | 33.04 | 33.15 | 32.44 | 32.50 | 968,153 | -0.51(-1.54%) |
Jan 22, 2018 | 33.10 | 33.30 | 32.51 | 33.01 | 927,692 | +0.11(+0.33%) |
Jan 19, 2018 | 32.58 | 32.95 | 32.12 | 32.90 | 776,274 | +0.64(+1.98%) |
Jan 18, 2018 | 32.78 | 32.78 | 32.01 | 32.26 | 2,297,404 | -0.49(-1.50%) |
Jan 17, 2018 | 32.50 | 32.76 | 32.17 | 32.75 | 572,491 | +0.56(+1.74%) |
Jan 16, 2018 | 32.53 | 32.98 | 32.01 | 32.19 | 1,175,504 | +0.08(+0.25%) |
Jan 12, 2018 | 32.11 | 32.11 | 32.11 | 0 | -0.11(-0.34%) | |
Jan 11, 2018 | 31.03 | 32.25 | 30.86 | 32.22 | 928,751 | +1.22(+3.94%) |
Jan 10, 2018 | 31.20 | 31.00 | 556,029 | -0.01(-0.03%) | ||
Jan 09, 2018 | 30.80 | 31.27 | 30.55 | 31.01 | 597,054 | +0.22(+0.71%) |
Jan 08, 2018 | 30.79 | 30.95 | 30.45 | 30.79 | 959,131 | +0.00(+0.00%) |
Jan 05, 2018 | 30.54 | 30.84 | 30.36 | 30.79 | 691,134 | +0.48(+1.58%) |
Jan 04, 2018 | 30.34 | 30.50 | 30.06 | 30.31 | 868,709 | -0.02(-0.07%) |
Jan 03, 2018 | 30.74 | 30.79 | 30.02 | 30.33 | 1,170,954 | -0.41(-1.33%) |
Jan 02, 2018 | 31.46 | 31.46 | 30.63 | 30.74 | 1,212,751 | -0.59(-1.88%) |
Dec 29, 2017 | 31.33 | 31.33 | 31.33 | 0 | -0.09(-0.29%) | |
Dec 28, 2017 | 31.30 | 31.61 | 30.96 | 31.42 | 687,157 | +0.18(+0.58%) |
Dec 27, 2017 | 30.71 | 31.26 | 30.53 | 31.24 | 1,028,992 | +0.48(+1.56%) |
Dec 26, 2017 | 30.76 | 30.92 | 30.47 | 30.76 | 739,908 | +0.24(+0.79%) |
Dec 22, 2017 | 31.20 | 31.39 | 30.47 | 30.52 | 918,379 | -0.82(-2.62%) |
Dec 21, 2017 | 30.72 | 31.42 | 30.43 | 31.34 | 2,378,706 | +0.44(+1.42%) |
Dec 20, 2017 | 29.65 | 31.20 | 29.27 | 30.90 | 3,425,963 | +1.50(+5.10%) |
Dec 19, 2017 | 29.20 | 29.50 | 28.53 | 29.40 | 2,627,566 | +0.37(+1.27%) |
Dec 18, 2017 | 30.79 | 30.99 | 27.59 | 29.03 | 5,833,342 | -0.66(-2.22%) |
Dec 15, 2017 | 29.22 | 29.77 | 28.96 | 29.69 | 4,011,644 | +0.44(+1.50%) |
Dec 14, 2017 | 29.21 | 29.31 | 28.82 | 29.25 | 1,083,485 | +0.25(+0.86%) |
Dec 13, 2017 | 28.58 | 29.29 | 28.58 | 29.00 | 776,306 | +0.42(+1.47%) |
Dec 12, 2017 | 28.87 | 29.03 | 28.56 | 28.58 | 869,732 | -0.21(-0.73%) |
Dec 11, 2017 | 28.60 | 28.93 | 28.16 | 28.79 | 2,769,894 | +0.26(+0.91%) |
Dec 08, 2017 | 28.97 | 29.29 | 28.45 | 28.53 | 602,971 | -0.32(-1.11%) |
Dec 07, 2017 | 28.29 | 28.88 | 28.29 | 28.85 | 777,972 | +0.49(+1.73%) |
Dec 06, 2017 | 28.58 | 28.84 | 27.98 | 28.36 | 684,258 | -0.23(-0.80%) |
Dec 05, 2017 | 28.81 | 29.07 | 28.49 | 28.59 | 630,721 | -0.23(-0.80%) |
Dec 04, 2017 | 29.45 | 29.66 | 28.69 | 28.82 | 1,028,044 | -0.10(-0.35%) |