Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 26.67 | 27.32 | 26.67 | 27.31 | 5,619 | +0.29(+1.07%) |
Nov 29, 2018 | 27.41 | 27.43 | 26.88 | 27.02 | 6,302 | -0.09(-0.33%) |
Nov 28, 2018 | 26.30 | 27.11 | 26.23 | 27.11 | 2,470 | +0.81(+3.07%) |
Nov 27, 2018 | 26.90 | 26.90 | 26.31 | 26.31 | 2,129 | -0.75(-2.76%) |
Nov 26, 2018 | 27.24 | 27.34 | 26.79 | 27.05 | 4,753 | +0.09(+0.35%) |
Nov 23, 2018 | 26.86 | 27.01 | 26.86 | 26.96 | 2,609 | +0.42(+1.60%) |
Nov 21, 2018 | 26.54 | 26.54 | 26.54 | 0 | +0.59(+2.25%) | |
Nov 20, 2018 | 25.29 | 26.22 | 25.03 | 25.95 | 31,290 | -0.06(-0.25%) |
Nov 19, 2018 | 26.89 | 26.89 | 25.89 | 26.01 | 2,731 | -1.06(-3.91%) |
Nov 16, 2018 | 25.65 | 27.07 | 25.65 | 27.07 | 7,928 | +0.81(+3.07%) |
Nov 15, 2018 | 25.64 | 26.56 | 25.60 | 26.27 | 12,147 | +0.83(+3.25%) |
Nov 14, 2018 | 26.25 | 26.47 | 25.14 | 25.44 | 10,357 | -0.73(-2.78%) |
Nov 13, 2018 | 26.31 | 26.83 | 26.11 | 26.17 | 8,594 | -0.15(-0.57%) |
Nov 12, 2018 | 27.44 | 27.44 | 26.26 | 26.32 | 7,505 | -1.16(-4.22%) |
Nov 09, 2018 | 28.12 | 28.30 | 27.41 | 27.48 | 3,010 | -1.19(-4.16%) |
Nov 08, 2018 | 28.90 | 28.90 | 28.67 | 28.67 | 3,306 | -0.15(-0.51%) |
Nov 07, 2018 | 28.63 | 29.03 | 28.34 | 28.82 | 5,726 | +0.57(+2.00%) |
Nov 06, 2018 | 28.19 | 28.66 | 28.10 | 28.25 | 7,857 | -0.05(-0.18%) |
Nov 05, 2018 | 28.87 | 28.87 | 28.29 | 28.30 | 1,326 | -0.48(-1.66%) |
Nov 02, 2018 | 28.86 | 29.04 | 28.35 | 28.78 | 19,569 | +0.48(+1.69%) |
Nov 01, 2018 | 27.39 | 28.53 | 27.34 | 28.30 | 13,212 | +1.56(+5.83%) |
Oct 31, 2018 | 26.84 | 27.01 | 26.53 | 26.74 | 4,419 | +0.64(+2.44%) |
Oct 30, 2018 | 26.55 | 26.56 | 25.83 | 26.10 | 1,723 | +0.25(+0.98%) |
Oct 29, 2018 | 27.42 | 27.42 | 25.44 | 25.85 | 9,353 | -1.35(-4.95%) |
Oct 26, 2018 | 26.75 | 27.32 | 26.41 | 27.19 | 7,627 | -0.17(-0.62%) |
Oct 25, 2018 | 26.60 | 27.53 | 26.34 | 27.36 | 32,040 | +1.28(+4.91%) |
Oct 24, 2018 | 27.50 | 27.50 | 26.08 | 26.08 | 6,587 | -2.04(-7.26%) |
Oct 23, 2018 | 27.50 | 28.40 | 27.26 | 28.12 | 18,001 | -0.12(-0.44%) |
Oct 22, 2018 | 29.08 | 29.08 | 27.90 | 28.24 | 29,299 | -0.83(-2.86%) |
Oct 19, 2018 | 29.96 | 30.14 | 29.08 | 29.08 | 2,709 | -0.91(-3.02%) |
Oct 18, 2018 | 30.49 | 30.49 | 29.72 | 29.98 | 10,557 | -0.48(-1.59%) |
Oct 17, 2018 | 30.63 | 30.75 | 29.97 | 30.47 | 8,838 | -0.05(-0.18%) |
Oct 16, 2018 | 30.42 | 30.52 | 29.71 | 30.52 | 5,820 | +1.44(+4.97%) |
Oct 15, 2018 | 29.20 | 29.28 | 28.47 | 29.08 | 7,081 | -0.38(-1.29%) |
Oct 12, 2018 | 29.51 | 29.62 | 29.08 | 29.45 | 3,813 | +0.53(+1.83%) |
Oct 11, 2018 | 29.11 | 29.51 | 28.86 | 28.93 | 12,745 | -0.18(-0.62%) |
Oct 10, 2018 | 30.22 | 30.34 | 29.06 | 29.11 | 44,284 | -1.41(-4.64%) |
Oct 09, 2018 | 30.52 | 31.28 | 30.47 | 30.52 | 12,885 | -0.32(-1.03%) |
Oct 08, 2018 | 31.46 | 31.46 | 30.42 | 30.84 | 22,065 | -0.80(-2.52%) |
Oct 05, 2018 | 32.12 | 32.26 | 31.05 | 31.64 | 20,472 | -0.51(-1.58%) |
Oct 04, 2018 | 33.24 | 33.24 | 32.15 | 32.15 | 7,084 | -1.41(-4.19%) |
Oct 03, 2018 | 33.36 | 33.72 | 32.72 | 33.55 | 9,123 | +0.57(+1.72%) |
Oct 02, 2018 | 33.74 | 33.74 | 32.80 | 32.98 | 7,749 | -0.66(-1.97%) |
Oct 01, 2018 | 34.64 | 34.73 | 33.59 | 33.65 | 9,276 | -0.79(-2.30%) |
Sep 28, 2018 | 34.35 | 34.53 | 34.35 | 34.44 | 4,014 | -0.07(-0.20%) |
Sep 27, 2018 | 34.61 | 34.61 | 34.33 | 34.51 | 4,815 | -0.24(-0.69%) |
Sep 26, 2018 | 35.05 | 35.05 | 34.75 | 34.75 | 1,684 | -0.21(-0.60%) |
Sep 25, 2018 | 35.10 | 35.41 | 34.96 | 34.96 | 21,655 | -0.20(-0.57%) |
Sep 24, 2018 | 34.50 | 35.16 | 34.50 | 35.15 | 6,494 | +0.83(+2.41%) |
Sep 21, 2018 | 34.64 | 34.64 | 34.33 | 34.33 | 7,225 | -0.63(-1.80%) |
Sep 20, 2018 | 34.68 | 34.96 | 34.61 | 34.96 | 13,283 | +0.97(+2.84%) |
Sep 19, 2018 | 33.80 | 34.31 | 33.80 | 33.99 | 10,347 | +0.08(+0.24%) |
Sep 18, 2018 | 33.20 | 34.04 | 33.20 | 33.91 | 4,008 | +0.96(+2.90%) |
Sep 17, 2018 | 33.41 | 33.78 | 32.95 | 32.95 | 14,084 | -0.86(-2.53%) |
Sep 14, 2018 | 33.84 | 33.95 | 33.80 | 33.81 | 7,225 | -0.03(-0.08%) |
Sep 13, 2018 | 34.04 | 34.10 | 33.84 | 33.84 | 3,428 | -0.11(-0.33%) |
Sep 12, 2018 | 33.93 | 34.10 | 33.64 | 33.95 | 3,933 | -0.21(-0.61%) |
Sep 11, 2018 | 34.33 | 34.33 | 33.91 | 34.16 | 2,952 | -0.05(-0.15%) |
Sep 10, 2018 | 33.97 | 34.21 | 33.88 | 34.21 | 15,349 | +0.38(+1.12%) |
Sep 07, 2018 | 33.88 | 34.11 | 33.72 | 33.83 | 11,239 | -0.29(-0.84%) |
Sep 06, 2018 | 35.20 | 35.20 | 34.12 | 34.12 | 3,702 | -1.01(-2.87%) |
Sep 05, 2018 | 35.35 | 35.35 | 34.89 | 35.12 | 2,390 | -0.42(-1.18%) |
Sep 04, 2018 | 35.68 | 35.68 | 35.20 | 35.54 | 36,384 | -0.10(-0.28%) |
Aug 31, 2018 | 35.64 | 35.64 | 35.64 | 0 | +0.46(+1.30%) | |
Aug 30, 2018 | 35.09 | 35.34 | 35.00 | 35.18 | 8,081 | +0.57(+1.64%) |
Aug 29, 2018 | 34.37 | 34.69 | 34.30 | 34.62 | 5,134 | +0.36(+1.05%) |
Aug 28, 2018 | 33.79 | 34.33 | 33.79 | 34.26 | 7,750 | +0.26(+0.76%) |
Aug 27, 2018 | 33.38 | 34.20 | 33.38 | 34.00 | 7,766 | +0.56(+1.67%) |
Aug 24, 2018 | 33.38 | 33.57 | 33.19 | 33.44 | 8,931 | +0.31(+0.93%) |
Aug 23, 2018 | 33.00 | 33.33 | 33.00 | 33.13 | 15,226 | -0.11(-0.33%) |
Aug 22, 2018 | 32.42 | 33.31 | 32.42 | 33.24 | 9,197 | +0.48(+1.46%) |
Aug 21, 2018 | 31.65 | 32.76 | 31.65 | 32.76 | 36,326 | +0.76(+2.37%) |
Aug 20, 2018 | 32.30 | 32.30 | 32.00 | 32.00 | 9,550 | -0.30(-0.93%) |
Aug 17, 2018 | 32.22 | 32.38 | 32.09 | 32.30 | 29,906 | -0.01(-0.03%) |
Aug 16, 2018 | 32.01 | 32.35 | 32.01 | 32.31 | 4,110 | +0.44(+1.38%) |
Aug 15, 2018 | 32.21 | 32.23 | 31.78 | 31.88 | 5,739 | -0.63(-1.93%) |
Aug 14, 2018 | 32.54 | 32.88 | 32.42 | 32.50 | 10,216 | +0.04(+0.12%) |
Aug 13, 2018 | 32.75 | 32.75 | 32.30 | 32.46 | 8,316 | -0.30(-0.91%) |
Aug 10, 2018 | 32.53 | 33.18 | 32.53 | 32.76 | 5,720 | -0.01(-0.03%) |
Aug 09, 2018 | 32.40 | 33.22 | 32.40 | 32.77 | 5,710 | +0.18(+0.55%) |
Aug 08, 2018 | 32.48 | 32.67 | 32.14 | 32.59 | 5,935 | -0.19(-0.58%) |
Aug 07, 2018 | 32.13 | 32.78 | 32.13 | 32.78 | 4,326 | +0.64(+1.98%) |
Aug 06, 2018 | 32.01 | 32.23 | 31.93 | 32.15 | 10,392 | +0.32(+1.00%) |
Aug 03, 2018 | 32.82 | 32.82 | 31.83 | 31.83 | 9,834 | -0.84(-2.56%) |
Aug 02, 2018 | 32.45 | 32.71 | 32.32 | 32.66 | 25,427 | +0.08(+0.24%) |
Aug 01, 2018 | 32.59 | 32.92 | 32.57 | 32.58 | 3,297 | +0.04(+0.12%) |
Jul 31, 2018 | 31.86 | 32.54 | 31.77 | 32.54 | 264,643 | +0.87(+2.74%) |
Jul 30, 2018 | 31.94 | 32.09 | 31.53 | 31.68 | 537,990 | -0.42(-1.30%) |
Jul 27, 2018 | 33.15 | 33.15 | 31.79 | 32.10 | 11,239 | -1.03(-3.12%) |
Jul 26, 2018 | 33.27 | 33.60 | 33.02 | 33.13 | 6,926 | -0.10(-0.30%) |
Jul 25, 2018 | 33.47 | 33.77 | 33.23 | 33.23 | 6,694 | +0.12(+0.35%) |
Jul 24, 2018 | 34.05 | 34.20 | 33.00 | 33.11 | 16,304 | -0.80(-2.35%) |
Jul 23, 2018 | 33.73 | 33.97 | 33.51 | 33.91 | 69,364 | +0.25(+0.74%) |
Jul 20, 2018 | 33.91 | 34.12 | 33.66 | 33.66 | 13,404 | -0.30(-0.88%) |
Jul 19, 2018 | 33.32 | 33.96 | 33.32 | 33.96 | 15,285 | +0.33(+0.98%) |
Jul 18, 2018 | 33.81 | 33.81 | 33.37 | 33.63 | 4,170 | -0.16(-0.47%) |
Jul 17, 2018 | 33.68 | 33.95 | 33.68 | 33.79 | 9,213 | +0.02(+0.06%) |
Jul 16, 2018 | 34.37 | 34.43 | 33.51 | 33.77 | 14,450 | -0.59(-1.71%) |
Jul 13, 2018 | 34.33 | 34.43 | 34.18 | 34.36 | 6,998 | +0.00(+0.00%) |
Jul 12, 2018 | 34.34 | 34.39 | 34.18 | 34.36 | 7,699 | +0.16(+0.47%) |
Jul 11, 2018 | 34.03 | 34.30 | 34.01 | 34.20 | 4,069 | -0.20(-0.58%) |
Jul 10, 2018 | 34.66 | 34.78 | 34.11 | 34.40 | 7,948 | -0.27(-0.78%) |
Jul 09, 2018 | 34.80 | 35.13 | 34.32 | 34.67 | 32,027 | +0.03(+0.09%) |
Jul 06, 2018 | 33.69 | 34.64 | 33.69 | 34.64 | 14,668 | +0.96(+2.84%) |
Jul 05, 2018 | 33.76 | 33.95 | 33.42 | 33.68 | 7,068 | +0.09(+0.26%) |
Jul 03, 2018 | 33.59 | 33.59 | 33.59 | 0 | +0.47(+1.43%) | |
Jul 02, 2018 | 32.44 | 33.12 | 32.37 | 33.12 | 3,352 | +0.55(+1.67%) |
Jun 29, 2018 | 32.41 | 32.88 | 32.38 | 32.58 | 6,839 | +0.37(+1.15%) |
Jun 28, 2018 | 32.38 | 32.38 | 31.49 | 32.21 | 18,772 | +0.03(+0.09%) |
Jun 27, 2018 | 33.48 | 33.72 | 32.18 | 32.18 | 16,376 | -1.42(-4.24%) |
Jun 26, 2018 | 33.46 | 34.00 | 33.29 | 33.60 | 11,874 | -0.02(-0.07%) |
Jun 25, 2018 | 34.20 | 34.20 | 33.40 | 33.62 | 17,671 | -0.52(-1.53%) |
Jun 22, 2018 | 34.61 | 34.61 | 33.73 | 34.15 | 18,316 | -0.17(-0.49%) |
Jun 21, 2018 | 35.34 | 35.34 | 34.32 | 34.32 | 27,993 | -0.94(-2.66%) |
Jun 20, 2018 | 34.98 | 35.38 | 34.98 | 35.25 | 15,176 | +0.46(+1.33%) |
Jun 19, 2018 | 34.43 | 34.79 | 34.42 | 34.79 | 6,842 | +0.17(+0.50%) |
Jun 18, 2018 | 34.88 | 35.03 | 34.57 | 34.62 | 11,438 | -0.36(-1.03%) |
Jun 15, 2018 | 35.11 | 35.02 | 34.98 | 8,248 | -0.04(-0.11%) | |
Jun 14, 2018 | 35.01 | 35.02 | 34.75 | 35.02 | 6,125 | +0.15(+0.43%) |
Jun 13, 2018 | 34.51 | 35.03 | 34.41 | 34.87 | 19,181 | +0.32(+0.92%) |
Jun 12, 2018 | 34.56 | 34.69 | 34.35 | 34.55 | 7,744 | +0.26(+0.76%) |
Jun 11, 2018 | 34.21 | 34.80 | 34.09 | 34.29 | 12,815 | -0.42(-1.21%) |
Jun 08, 2018 | 34.45 | 34.74 | 34.44 | 34.71 | 20,992 | +0.22(+0.64%) |
Jun 07, 2018 | 34.90 | 35.05 | 34.24 | 34.49 | 7,550 | -0.54(-1.54%) |
Jun 06, 2018 | 35.03 | 29,841 | +0.41(+1.18%) | |||
Jun 05, 2018 | 34.05 | 34.80 | 34.05 | 34.62 | 14,625 | +0.31(+0.90%) |
Jun 04, 2018 | 35.25 | 35.36 | 33.55 | 34.31 | 33,547 | -0.59(-1.70%) |
Jun 01, 2018 | 34.88 | 34.98 | 34.63 | 34.90 | 22,536 | +0.33(+0.97%) |
May 31, 2018 | 34.06 | 34.64 | 34.06 | 34.57 | 20,452 | +0.94(+2.79%) |
May 30, 2018 | 33.81 | 34.03 | 33.53 | 33.63 | 27,593 | +0.18(+0.54%) |
May 29, 2018 | 33.42 | 33.99 | 33.32 | 33.45 | 17,318 | -0.35(-1.05%) |
May 25, 2018 | 33.80 | 33.80 | 33.80 | 0 | +0.11(+0.34%) | |
May 24, 2018 | 33.73 | 33.79 | 33.53 | 33.69 | 14,866 | +0.12(+0.37%) |
May 23, 2018 | 33.38 | 33.89 | 33.38 | 33.56 | 13,476 | +0.34(+1.01%) |
May 22, 2018 | 33.38 | 33.53 | 33.14 | 33.22 | 7,664 | +0.21(+0.64%) |
May 21, 2018 | 33.88 | 33.91 | 32.93 | 33.01 | 79,825 | -0.58(-1.72%) |
May 18, 2018 | 33.47 | 33.63 | 33.42 | 33.59 | 7,108 | +0.19(+0.55%) |
May 17, 2018 | 33.24 | 33.51 | 33.21 | 33.41 | 10,741 | -0.08(-0.23%) |
May 16, 2018 | 32.97 | 33.49 | 32.97 | 33.48 | 8,454 | +0.64(+1.95%) |
May 15, 2018 | 32.86 | 32.89 | 32.42 | 32.84 | 7,094 | +0.01(+0.02%) |
May 14, 2018 | 32.47 | 32.88 | 32.44 | 32.83 | 8,331 | +0.69(+2.14%) |
May 11, 2018 | 31.68 | 32.23 | 31.53 | 32.15 | 9,526 | +0.81(+2.58%) |
May 10, 2018 | 31.95 | 32.21 | 31.33 | 31.34 | 15,087 | -0.43(-1.35%) |
May 09, 2018 | 31.02 | 32.09 | 31.00 | 31.77 | 8,332 | +0.56(+1.79%) |
May 08, 2018 | 31.64 | 31.64 | 31.12 | 31.21 | 25,251 | -0.62(-1.94%) |
May 07, 2018 | 31.25 | 32.03 | 31.25 | 31.83 | 13,335 | +0.55(+1.75%) |
May 04, 2018 | 31.14 | 31.43 | 31.09 | 31.28 | 17,690 | +0.01(+0.05%) |
May 03, 2018 | 31.79 | 31.79 | 30.97 | 31.26 | 5,278 | -0.50(-1.58%) |
May 02, 2018 | 30.90 | 32.11 | 30.90 | 31.77 | 7,438 | +0.48(+1.53%) |
May 01, 2018 | 30.79 | 31.29 | 30.79 | 31.29 | 10,128 | +0.34(+1.09%) |
Apr 30, 2018 | 31.77 | 31.77 | 30.91 | 30.95 | 6,094 | -0.48(-1.52%) |
Apr 27, 2018 | 31.52 | 31.59 | 31.23 | 31.43 | 8,679 | +0.18(+0.57%) |
Apr 26, 2018 | 31.14 | 31.34 | 31.14 | 31.25 | 2,908 | +0.50(+1.63%) |
Apr 25, 2018 | 30.96 | 30.96 | 30.12 | 30.75 | 12,482 | +0.05(+0.16%) |
Apr 24, 2018 | 31.05 | 31.40 | 30.46 | 30.70 | 31,519 | -0.52(-1.66%) |
Apr 23, 2018 | 31.77 | 31.77 | 30.98 | 31.22 | 44,430 | -0.55(-1.73%) |
Apr 20, 2018 | 32.15 | 32.15 | 31.48 | 31.77 | 19,084 | -0.06(-0.19%) |
Apr 19, 2018 | 32.23 | 32.42 | 31.78 | 31.83 | 24,911 | -0.54(-1.67%) |
Apr 18, 2018 | 33.06 | 33.06 | 32.37 | 32.37 | 12,562 | -0.47(-1.42%) |
Apr 17, 2018 | 31.76 | 32.83 | 31.76 | 32.83 | 17,093 | +0.98(+3.07%) |
Apr 16, 2018 | 32.32 | 32.32 | 31.59 | 31.86 | 9,432 | -0.30(-0.93%) |
Apr 13, 2018 | 33.02 | 33.02 | 31.92 | 32.16 | 14,901 | -0.55(-1.69%) |
Apr 12, 2018 | 32.68 | 32.82 | 32.25 | 32.71 | 17,525 | +0.74(+2.32%) |
Apr 11, 2018 | 31.18 | 32.33 | 31.18 | 31.97 | 10,389 | +0.29(+0.91%) |
Apr 10, 2018 | 31.17 | 31.68 | 30.70 | 31.68 | 50,912 | +1.35(+4.45%) |
Apr 09, 2018 | 29.85 | 30.88 | 29.85 | 30.33 | 17,465 | +0.90(+3.06%) |
Apr 06, 2018 | 29.90 | 30.27 | 29.11 | 29.43 | 31,268 | -1.03(-3.37%) |
Apr 05, 2018 | 31.62 | 31.79 | 30.36 | 30.45 | 31,487 | -1.01(-3.20%) |
Apr 04, 2018 | 29.93 | 31.51 | 29.86 | 31.46 | 14,931 | +0.90(+2.93%) |
Apr 03, 2018 | 31.01 | 31.01 | 29.91 | 30.56 | 20,022 | -0.00(-0.02%) |
Apr 02, 2018 | 31.80 | 31.80 | 30.32 | 30.57 | 31,584 | -2.11(-6.45%) |
Mar 29, 2018 | 32.67 | 32.67 | 32.67 | 0 | +1.01(+3.18%) | |
Mar 28, 2018 | 32.10 | 32.10 | 30.96 | 31.67 | 23,932 | -0.36(-1.12%) |
Mar 27, 2018 | 34.43 | 34.43 | 31.99 | 32.03 | 47,046 | -2.00(-5.89%) |
Mar 26, 2018 | 33.46 | 34.03 | 33.02 | 34.03 | 36,594 | +0.92(+2.77%) |
Mar 23, 2018 | 34.01 | 34.11 | 33.07 | 33.11 | 30,986 | -0.67(-1.98%) |
Mar 22, 2018 | 34.48 | 34.83 | 33.74 | 33.78 | 13,577 | -0.74(-2.15%) |
Mar 21, 2018 | 34.16 | 34.70 | 34.16 | 34.52 | 6,263 | +0.37(+1.10%) |
Mar 20, 2018 | 33.83 | 34.19 | 33.69 | 34.15 | 15,925 | +0.37(+1.09%) |
Mar 19, 2018 | 34.11 | 34.18 | 33.38 | 33.78 | 36,781 | -0.29(-0.86%) |
Mar 16, 2018 | 33.97 | 34.32 | 33.83 | 34.07 | 20,017 | -0.11(-0.31%) |
Mar 15, 2018 | 35.31 | 35.31 | 34.04 | 34.18 | 14,531 | -0.76(-2.18%) |
Mar 14, 2018 | 35.37 | 35.37 | 34.66 | 34.94 | 22,820 | -0.26(-0.74%) |
Mar 13, 2018 | 35.98 | 36.12 | 35.09 | 35.20 | 39,726 | -0.46(-1.30%) |
Mar 12, 2018 | 35.86 | 35.86 | 35.01 | 35.66 | 31,363 | +0.16(+0.45%) |
Mar 09, 2018 | 35.38 | 35.61 | 34.78 | 35.50 | 65,799 | +0.60(+1.71%) |
Mar 08, 2018 | 35.35 | 35.35 | 34.73 | 34.91 | 24,786 | +0.01(+0.03%) |
Mar 07, 2018 | 34.90 | 34.90 | 21,522 | +0.52(+1.51%) | ||
Mar 06, 2018 | 34.91 | 34.91 | 34.01 | 34.38 | 51,949 | -0.16(-0.46%) |
Mar 05, 2018 | 34.14 | 34.75 | 34.14 | 34.54 | 50,861 | +0.53(+1.56%) |
Mar 02, 2018 | 32.82 | 34.01 | 32.04 | 34.01 | 22,256 | +1.07(+3.25%) |
Mar 01, 2018 | 33.03 | 33.23 | 32.31 | 32.93 | 21,559 | -0.05(-0.14%) |
Feb 28, 2018 | 33.59 | 33.98 | 32.98 | 32.98 | 336,881 | -0.44(-1.32%) |
Feb 27, 2018 | 34.24 | 34.24 | 33.42 | 33.42 | 454,482 | -0.74(-2.16%) |
Feb 26, 2018 | 33.91 | 34.23 | 33.63 | 34.16 | 215,464 | +0.53(+1.59%) |
Feb 23, 2018 | 33.85 | 33.85 | 32.48 | 33.62 | 55,805 | +0.43(+1.30%) |
Feb 22, 2018 | 33.53 | 33.97 | 33.13 | 33.19 | 16,569 | +0.11(+0.33%) |
Feb 21, 2018 | 33.17 | 33.84 | 33.08 | 33.08 | 20,142 | +0.29(+0.88%) |
Feb 20, 2018 | 33.04 | 33.49 | 32.58 | 32.79 | 22,141 | -0.28(-0.84%) |
Feb 16, 2018 | 33.07 | 33.07 | 33.07 | 0 | +0.02(+0.06%) | |
Feb 15, 2018 | 33.05 | 33.07 | 32.44 | 33.05 | 24,128 | +0.47(+1.44%) |
Feb 14, 2018 | 31.71 | 32.66 | 31.28 | 32.58 | 33,103 | +0.83(+2.60%) |
Feb 13, 2018 | 31.39 | 31.76 | 30.89 | 31.76 | 6,111 | +0.37(+1.17%) |
Feb 12, 2018 | 30.99 | 31.77 | 30.64 | 31.39 | 22,545 | +0.46(+1.49%) |
Feb 09, 2018 | 30.65 | 31.20 | 29.06 | 30.93 | 45,164 | +0.02(+0.05%) |
Feb 08, 2018 | 32.61 | 32.88 | 30.91 | 30.91 | 32,925 | -1.43(-4.44%) |
Feb 07, 2018 | 31.83 | 32.33 | 31.68 | 32.34 | 20,001 | +0.72(+2.27%) |
Feb 06, 2018 | 29.89 | 31.71 | 29.56 | 31.63 | 33,242 | +0.26(+0.82%) |
Feb 05, 2018 | 31.18 | 32.19 | 30.59 | 31.37 | 22,425 | -0.43(-1.35%) |
Feb 02, 2018 | 31.89 | 32.30 | 31.43 | 31.80 | 30,530 | -0.51(-1.57%) |
Feb 01, 2018 | 32.64 | 32.64 | 31.93 | 32.30 | 10,399 | -0.08(-0.25%) |
Jan 31, 2018 | 33.09 | 33.09 | 32.22 | 32.38 | 33,621 | -0.63(-1.90%) |
Jan 30, 2018 | 33.25 | 33.44 | 32.78 | 33.01 | 29,067 | -0.48(-1.43%) |
Jan 29, 2018 | 33.42 | 33.75 | 33.21 | 33.49 | 34,091 | +0.34(+1.02%) |
Jan 26, 2018 | 33.21 | 33.44 | 32.99 | 33.15 | 17,881 | +0.08(+0.24%) |
Jan 25, 2018 | 33.09 | 33.25 | 32.67 | 33.07 | 20,436 | +0.41(+1.25%) |
Jan 24, 2018 | 33.50 | 33.50 | 32.14 | 32.66 | 43,834 | -0.41(-1.24%) |
Jan 23, 2018 | 32.66 | 33.17 | 32.44 | 33.07 | 34,199 | +0.63(+1.93%) |
Jan 22, 2018 | 31.76 | 32.45 | 31.28 | 32.44 | 41,535 | +1.30(+4.16%) |
Jan 19, 2018 | 30.93 | 31.18 | 30.60 | 31.15 | 33,924 | +0.51(+1.66%) |
Jan 18, 2018 | 30.65 | 30.74 | 30.14 | 30.64 | 8,478 | +0.15(+0.49%) |
Jan 17, 2018 | 30.33 | 30.62 | 30.10 | 30.49 | 31,149 | +0.75(+2.51%) |
Jan 16, 2018 | 30.85 | 31.11 | 29.55 | 29.74 | 48,520 | -1.10(-3.55%) |
Jan 12, 2018 | 30.84 | 30.84 | 30.84 | 0 | +0.44(+1.44%) | |
Jan 11, 2018 | 30.14 | 30.53 | 29.99 | 30.40 | 17,617 | +0.39(+1.29%) |
Jan 10, 2018 | 30.02 | 30.01 | 10,007 | +0.66(+2.24%) | ||
Jan 09, 2018 | 28.60 | 29.36 | 28.60 | 29.36 | 10,472 | +0.73(+2.54%) |
Jan 08, 2018 | 29.34 | 29.39 | 28.35 | 28.63 | 27,625 | -0.59(-2.01%) |
Jan 05, 2018 | 30.08 | 30.08 | 29.15 | 29.22 | 23,173 | -0.53(-1.78%) |
Jan 04, 2018 | 29.62 | 29.91 | 29.28 | 29.74 | 15,930 | -0.03(-0.10%) |
Jan 03, 2018 | 29.45 | 29.89 | 29.33 | 29.77 | 18,189 | +0.57(+1.94%) |
Jan 02, 2018 | 28.49 | 29.25 | 28.49 | 29.21 | 15,052 | +0.88(+3.10%) |
Dec 29, 2017 | 28.33 | 28.33 | 28.33 | 0 | -0.27(-0.94%) | |
Dec 28, 2017 | 28.70 | 28.78 | 28.48 | 28.60 | 16,713 | +0.06(+0.21%) |
Dec 27, 2017 | 28.43 | 28.74 | 28.43 | 28.54 | 12,327 | +0.09(+0.32%) |
Dec 26, 2017 | 28.29 | 28.51 | 28.14 | 28.45 | 5,371 | +0.16(+0.56%) |
Dec 22, 2017 | 27.60 | 28.32 | 27.60 | 28.29 | 32,815 | +0.77(+2.79%) |
Dec 21, 2017 | 27.64 | 27.71 | 27.36 | 27.52 | 10,715 | +0.23(+0.84%) |
Dec 20, 2017 | 27.08 | 27.29 | 27.07 | 27.29 | 1,433 | +0.30(+1.10%) |
Dec 19, 2017 | 26.81 | 27.48 | 26.81 | 27.00 | 10,871 | -0.08(-0.29%) |
Dec 18, 2017 | 27.06 | 27.36 | 27.05 | 27.08 | 28,432 | +0.05(+0.18%) |
Dec 15, 2017 | 26.90 | 27.03 | 26.79 | 27.03 | 7,857 | +0.15(+0.55%) |
Dec 14, 2017 | 27.50 | 27.54 | 26.86 | 26.88 | 17,546 | -0.50(-1.84%) |
Dec 13, 2017 | 26.98 | 27.45 | 26.91 | 27.38 | 10,241 | +0.53(+1.98%) |
Dec 12, 2017 | 27.38 | 27.67 | 26.80 | 26.85 | 26,484 | -0.72(-2.61%) |
Dec 11, 2017 | 28.32 | 28.32 | 27.49 | 27.57 | 7,317 | -0.42(-1.51%) |
Dec 08, 2017 | 27.95 | 28.12 | 27.79 | 27.99 | 24,416 | +0.45(+1.62%) |
Dec 07, 2017 | 26.76 | 27.58 | 26.72 | 27.55 | 6,844 | +1.09(+4.13%) |
Dec 06, 2017 | 26.79 | 26.79 | 26.03 | 26.45 | 11,014 | -0.68(-2.52%) |
Dec 05, 2017 | 27.10 | 27.37 | 27.10 | 27.14 | 3,765 | +0.06(+0.24%) |
Dec 04, 2017 | 27.84 | 27.84 | 27.08 | 27.08 | 9,168 | -0.64(-2.31%) |