Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 37.65 | 39.19 | 37.15 | 38.34 | 436,238 | +0.68(+1.81%) |
Jan 30, 2019 | 37.13 | 37.96 | 36.26 | 37.66 | 242,229 | +0.77(+2.09%) |
Jan 29, 2019 | 37.53 | 37.97 | 35.16 | 36.89 | 535,148 | -0.73(-1.94%) |
Jan 28, 2019 | 37.21 | 37.90 | 36.81 | 37.62 | 332,490 | +0.10(+0.27%) |
Jan 25, 2019 | 35.48 | 37.97 | 35.48 | 37.52 | 662,900 | +1.64(+4.57%) |
Jan 24, 2019 | 34.79 | 36.14 | 34.70 | 35.88 | 619,901 | +0.99(+2.84%) |
Jan 23, 2019 | 34.32 | 35.37 | 33.75 | 34.89 | 627,633 | +1.42(+4.24%) |
Jan 22, 2019 | 35.48 | 35.66 | 33.22 | 33.47 | 490,088 | -2.31(-6.46%) |
Jan 18, 2019 | 33.89 | 36.43 | 33.45 | 35.78 | 828,400 | +2.09(+6.20%) |
Jan 17, 2019 | 32.62 | 33.74 | 32.38 | 33.69 | 337,344 | +0.87(+2.65%) |
Jan 16, 2019 | 32.51 | 33.10 | 31.18 | 32.82 | 876,833 | +0.52(+1.61%) |
Jan 15, 2019 | 31.10 | 34.00 | 30.98 | 32.30 | 705,885 | +1.20(+3.86%) |
Jan 14, 2019 | 31.35 | 31.46 | 30.39 | 31.10 | 321,183 | -0.39(-1.24%) |
Jan 11, 2019 | 31.89 | 31.96 | 30.82 | 31.49 | 458,400 | -0.61(-1.90%) |
Jan 10, 2019 | 31.80 | 32.20 | 30.08 | 32.10 | 667,832 | +0.16(+0.50%) |
Jan 09, 2019 | 29.62 | 33.41 | 29.01 | 31.94 | 1,274,034 | +2.42(+8.20%) |
Jan 08, 2019 | 28.54 | 30.22 | 28.45 | 29.52 | 967,817 | +1.17(+4.13%) |
Jan 07, 2019 | 27.20 | 28.67 | 26.66 | 28.35 | 752,529 | +1.26(+4.65%) |
Jan 04, 2019 | 26.56 | 27.60 | 26.23 | 27.09 | 374,900 | +1.06(+4.07%) |
Jan 03, 2019 | 26.15 | 27.75 | 25.81 | 26.03 | 412,036 | -0.13(-0.50%) |
Jan 02, 2019 | 26.20 | 27.13 | 25.76 | 26.16 | 705,043 | -0.57(-2.13%) |
Dec 31, 2018 | 26.31 | 26.95 | 26.16 | 26.73 | 616,100 | +0.44(+1.67%) |
Dec 28, 2018 | 26.64 | 27.18 | 25.91 | 26.29 | 549,700 | -0.33(-1.24%) |
Dec 27, 2018 | 26.54 | 29.10 | 24.89 | 26.62 | 956,711 | -0.19(-0.71%) |
Dec 26, 2018 | 25.10 | 26.84 | 24.72 | 26.81 | 1,081,487 | +1.63(+6.47%) |
Dec 24, 2018 | 26.13 | 26.33 | 23.90 | 25.18 | 713,000 | -1.62(-6.04%) |
Dec 21, 2018 | 27.10 | 29.64 | 26.80 | 26.80 | 1,691,400 | -0.11(-0.41%) |
Dec 20, 2018 | 26.59 | 27.89 | 22.17 | 26.91 | 4,009,387 | +0.08(+0.30%) |
Dec 19, 2018 | 27.51 | 28.88 | 26.34 | 26.83 | 2,156,774 | +0.13(+0.49%) |
Dec 18, 2018 | 30.92 | 31.25 | 26.25 | 26.70 | 3,129,071 | -4.08(-13.26%) |
Dec 17, 2018 | 29.50 | 31.62 | 29.00 | 30.78 | 2,918,651 | +1.52(+5.19%) |
Dec 14, 2018 | 35.00 | 35.71 | 29.08 | 29.26 | 5,096,900 | -6.56(-18.31%) |
Dec 13, 2018 | 30.12 | 43.35 | 28.28 | 35.82 | 4,683,357 | +5.74(+19.08%) |
Dec 12, 2018 | 32.05 | 32.79 | 30.01 | 30.08 | 1,629,665 | -3.80(-11.22%) |
Dec 11, 2018 | 33.45 | 34.14 | 33.24 | 33.88 | 808,525 | +1.21(+3.70%) |
Dec 10, 2018 | 32.43 | 33.07 | 31.30 | 32.67 | 686,425 | -0.10(-0.31%) |
Dec 07, 2018 | 34.35 | 34.85 | 30.90 | 32.77 | 1,042,400 | -1.57(-4.57%) |
Dec 06, 2018 | 31.40 | 34.40 | 30.31 | 34.34 | 984,924 | +1.91(+5.89%) |
Dec 04, 2018 | 34.19 | 34.67 | 32.32 | 32.43 | 816,600 | -1.79(-5.23%) |
Dec 03, 2018 | 37.27 | 38.67 | 33.19 | 34.22 | 1,744,218 | -2.60(-7.06%) |
Nov 30, 2018 | 35.30 | 37.07 | 34.58 | 36.82 | 1,370,700 | +1.13(+3.17%) |
Nov 29, 2018 | 33.23 | 37.37 | 32.54 | 35.69 | 1,791,607 | +2.07(+6.16%) |
Nov 28, 2018 | 31.80 | 33.96 | 31.32 | 33.62 | 1,538,030 | +2.42(+7.76%) |
Nov 27, 2018 | 32.88 | 33.24 | 29.82 | 31.20 | 4,267,542 | -1.93(-5.83%) |
Nov 26, 2018 | 34.29 | 34.98 | 32.50 | 33.13 | 814,478 | -0.82(-2.42%) |
Nov 23, 2018 | 34.59 | 35.47 | 33.62 | 33.95 | 215,900 | -1.12(-3.19%) |
Nov 21, 2018 | 35.07 | 35.07 | 35.07 | 0 | +0.58(+1.68%) | |
Nov 20, 2018 | 33.94 | 35.87 | 33.20 | 34.49 | 743,151 | -0.01(-0.03%) |
Nov 19, 2018 | 37.50 | 37.84 | 34.34 | 34.50 | 902,469 | -3.00(-8.00%) |
Nov 16, 2018 | 38.55 | 38.94 | 36.80 | 37.50 | 1,023,600 | -1.74(-4.43%) |
Nov 15, 2018 | 39.04 | 40.50 | 37.97 | 39.24 | 894,449 | -0.04(-0.10%) |
Nov 14, 2018 | 41.23 | 41.70 | 39.23 | 39.28 | 841,655 | -1.94(-4.71%) |
Nov 13, 2018 | 42.28 | 42.93 | 41.11 | 41.22 | 534,705 | -1.05(-2.48%) |
Nov 12, 2018 | 41.63 | 43.24 | 40.80 | 42.27 | 518,090 | +0.68(+1.64%) |
Nov 09, 2018 | 41.95 | 42.60 | 41.18 | 41.59 | 879,900 | -0.59(-1.40%) |
Nov 08, 2018 | 43.20 | 43.75 | 41.83 | 42.18 | 459,728 | -1.35(-3.10%) |
Nov 07, 2018 | 41.51 | 44.40 | 41.51 | 43.53 | 882,206 | +2.15(+5.20%) |
Nov 06, 2018 | 39.79 | 42.39 | 39.78 | 41.38 | 825,826 | +1.76(+4.44%) |
Nov 05, 2018 | 45.82 | 45.82 | 37.90 | 39.62 | 2,712,743 | -6.65(-14.37%) |
Nov 02, 2018 | 51.22 | 51.83 | 44.90 | 46.27 | 1,232,500 | -4.47(-8.81%) |
Nov 01, 2018 | 49.12 | 50.95 | 46.86 | 50.74 | 471,328 | +1.84(+3.76%) |
Oct 31, 2018 | 49.66 | 50.21 | 46.72 | 48.90 | 619,719 | -0.56(-1.13%) |
Oct 30, 2018 | 47.41 | 50.24 | 44.10 | 49.46 | 1,249,838 | +4.46(+9.91%) |
Oct 29, 2018 | 45.38 | 46.76 | 44.06 | 45.00 | 754,113 | +2.15(+5.02%) |
Oct 26, 2018 | 44.01 | 45.04 | 42.20 | 42.85 | 791,500 | -1.99(-4.44%) |
Oct 25, 2018 | 43.56 | 45.27 | 43.56 | 44.84 | 549,707 | +1.37(+3.15%) |
Oct 24, 2018 | 45.71 | 46.00 | 43.36 | 43.47 | 473,435 | -2.36(-5.15%) |
Oct 23, 2018 | 47.11 | 47.75 | 45.15 | 45.83 | 331,377 | -2.25(-4.68%) |
Oct 22, 2018 | 47.52 | 48.75 | 46.66 | 48.08 | 272,722 | +0.57(+1.20%) |
Oct 19, 2018 | 48.93 | 49.77 | 47.13 | 47.51 | 275,400 | -1.18(-2.42%) |
Oct 18, 2018 | 50.08 | 50.33 | 48.04 | 48.69 | 261,869 | -1.83(-3.62%) |
Oct 17, 2018 | 50.01 | 52.19 | 49.83 | 50.52 | 526,274 | +0.15(+0.30%) |
Oct 16, 2018 | 47.20 | 50.52 | 46.88 | 50.37 | 388,629 | +3.51(+7.49%) |
Oct 15, 2018 | 47.49 | 47.78 | 46.20 | 46.86 | 282,136 | -0.56(-1.18%) |
Oct 12, 2018 | 50.48 | 50.94 | 47.01 | 47.42 | 446,400 | -1.20(-2.47%) |
Oct 11, 2018 | 49.85 | 51.31 | 47.50 | 48.62 | 374,100 | -1.41(-2.82%) |
Oct 10, 2018 | 54.74 | 54.74 | 49.01 | 50.03 | 1,045,384 | -4.70(-8.59%) |
Oct 09, 2018 | 55.97 | 57.25 | 54.28 | 54.73 | 300,168 | -1.23(-2.20%) |
Oct 08, 2018 | 56.64 | 56.90 | 54.79 | 55.96 | 239,287 | -0.97(-1.70%) |
Oct 05, 2018 | 54.21 | 57.32 | 53.62 | 56.93 | 380,800 | +2.55(+4.69%) |
Oct 04, 2018 | 53.13 | 54.62 | 52.38 | 54.38 | 422,969 | +0.33(+0.61%) |
Oct 03, 2018 | 54.86 | 55.97 | 52.93 | 54.05 | 633,236 | -0.55(-1.01%) |
Oct 02, 2018 | 59.00 | 59.18 | 54.50 | 54.60 | 657,383 | -4.40(-7.46%) |
Oct 01, 2018 | 62.99 | 63.13 | 58.07 | 59.00 | 679,390 | -2.65(-4.30%) |
Sep 28, 2018 | 58.95 | 62.90 | 58.95 | 61.65 | 817,300 | +2.70(+4.58%) |
Sep 27, 2018 | 55.05 | 59.30 | 54.85 | 58.95 | 499,852 | +4.00(+7.28%) |
Sep 26, 2018 | 57.85 | 58.22 | 54.15 | 54.95 | 625,524 | -2.75(-4.77%) |
Sep 25, 2018 | 58.10 | 59.75 | 57.55 | 57.70 | 253,514 | -0.40(-0.69%) |
Sep 24, 2018 | 57.50 | 59.40 | 56.70 | 58.10 | 370,935 | +0.70(+1.22%) |
Sep 21, 2018 | 55.00 | 59.58 | 54.30 | 57.40 | 1,126,000 | +3.45(+6.39%) |
Sep 20, 2018 | 52.00 | 54.60 | 51.60 | 53.95 | 327,715 | +1.65(+3.15%) |
Sep 19, 2018 | 52.00 | 52.65 | 51.60 | 52.30 | 144,401 | +0.05(+0.10%) |
Sep 18, 2018 | 53.20 | 53.90 | 51.85 | 52.25 | 170,141 | -0.65(-1.23%) |
Sep 17, 2018 | 53.10 | 54.90 | 52.55 | 52.90 | 279,273 | -0.05(-0.09%) |
Sep 14, 2018 | 52.30 | 53.35 | 51.51 | 52.95 | 279,200 | +0.90(+1.73%) |
Sep 13, 2018 | 51.65 | 53.55 | 51.03 | 52.05 | 181,524 | -0.40(-0.76%) |
Sep 12, 2018 | 54.95 | 55.75 | 50.00 | 52.45 | 436,955 | -2.55(-4.64%) |
Sep 11, 2018 | 54.45 | 55.20 | 54.40 | 55.00 | 178,116 | +0.30(+0.55%) |
Sep 10, 2018 | 56.10 | 56.85 | 54.10 | 54.70 | 339,565 | -1.20(-2.15%) |
Sep 07, 2018 | 52.95 | 56.45 | 52.91 | 55.90 | 502,800 | +3.00(+5.67%) |
Sep 06, 2018 | 51.80 | 53.05 | 51.00 | 52.90 | 265,998 | +1.15(+2.22%) |
Sep 05, 2018 | 53.00 | 53.45 | 51.00 | 51.75 | 282,860 | -1.25(-2.36%) |
Sep 04, 2018 | 53.45 | 53.85 | 52.05 | 53.00 | 228,023 | +0.10(+0.19%) |
Aug 31, 2018 | 52.90 | 52.90 | 52.90 | 0 | +0.85(+1.63%) | |
Aug 30, 2018 | 50.05 | 52.60 | 49.80 | 52.05 | 253,723 | +1.85(+3.69%) |
Aug 29, 2018 | 51.50 | 51.50 | 48.05 | 50.20 | 620,863 | -1.20(-2.33%) |
Aug 28, 2018 | 51.20 | 53.73 | 51.10 | 51.40 | 437,384 | +0.20(+0.39%) |
Aug 27, 2018 | 56.05 | 56.24 | 50.76 | 51.20 | 811,168 | -4.65(-8.33%) |
Aug 24, 2018 | 56.05 | 56.50 | 55.10 | 55.85 | 228,700 | +0.15(+0.27%) |
Aug 23, 2018 | 56.80 | 57.03 | 53.75 | 55.70 | 502,830 | -1.05(-1.85%) |
Aug 22, 2018 | 54.45 | 56.95 | 53.85 | 56.75 | 488,177 | +1.95(+3.56%) |
Aug 21, 2018 | 53.80 | 55.55 | 53.45 | 54.80 | 402,757 | +1.55(+2.91%) |
Aug 20, 2018 | 53.40 | 54.50 | 51.65 | 53.25 | 395,114 | +0.10(+0.19%) |
Aug 17, 2018 | 50.80 | 53.20 | 50.60 | 53.15 | 402,000 | +2.45(+4.83%) |
Aug 16, 2018 | 51.10 | 51.75 | 49.29 | 50.70 | 368,999 | -0.40(-0.78%) |
Aug 15, 2018 | 50.80 | 51.60 | 49.15 | 51.10 | 401,494 | -0.25(-0.49%) |
Aug 14, 2018 | 48.95 | 51.50 | 48.70 | 51.35 | 512,796 | +2.90(+5.99%) |
Aug 13, 2018 | 46.60 | 49.70 | 46.60 | 48.45 | 651,013 | +1.90(+4.08%) |
Aug 10, 2018 | 45.10 | 46.85 | 44.62 | 46.55 | 533,400 | +1.15(+2.53%) |
Aug 09, 2018 | 43.85 | 46.10 | 43.55 | 45.40 | 407,328 | +1.70(+3.89%) |
Aug 08, 2018 | 42.50 | 44.30 | 42.00 | 43.70 | 309,361 | +0.65(+1.51%) |
Aug 07, 2018 | 43.75 | 44.65 | 42.50 | 43.05 | 433,800 | -0.70(-1.60%) |
Aug 06, 2018 | 43.95 | 44.30 | 43.45 | 43.75 | 457,399 | -0.50(-1.13%) |
Aug 03, 2018 | 44.15 | 44.45 | 42.98 | 44.25 | 482,300 | +0.10(+0.23%) |
Aug 02, 2018 | 41.85 | 44.40 | 38.50 | 44.15 | 1,167,659 | +6.10(+16.03%) |
Aug 01, 2018 | 36.20 | 38.40 | 35.10 | 38.05 | 797,894 | +4.80(+14.44%) |
Jul 31, 2018 | 32.25 | 34.05 | 32.25 | 33.25 | 292,233 | +1.05(+3.26%) |
Jul 30, 2018 | 31.25 | 33.90 | 31.25 | 32.20 | 604,380 | +1.20(+3.87%) |
Jul 27, 2018 | 31.45 | 32.00 | 30.70 | 31.00 | 122,200 | -0.35(-1.12%) |
Jul 26, 2018 | 31.70 | 32.20 | 31.25 | 31.35 | 186,886 | -0.20(-0.63%) |
Jul 25, 2018 | 31.55 | 32.20 | 31.11 | 31.55 | 201,193 | -0.05(-0.16%) |
Jul 24, 2018 | 33.05 | 33.25 | 31.50 | 31.60 | 201,430 | -1.20(-3.66%) |
Jul 23, 2018 | 32.65 | 33.35 | 32.00 | 32.80 | 160,907 | +0.27(+0.85%) |
Jul 20, 2018 | 32.50 | 33.10 | 32.50 | 32.52 | 105,099 | +0.17(+0.54%) |
Jul 19, 2018 | 32.95 | 33.40 | 32.20 | 32.35 | 135,931 | -0.80(-2.41%) |
Jul 18, 2018 | 33.00 | 33.45 | 32.90 | 33.15 | 111,202 | +0.20(+0.61%) |
Jul 17, 2018 | 32.90 | 33.60 | 32.70 | 32.95 | 173,307 | -0.10(-0.30%) |
Jul 16, 2018 | 32.75 | 33.25 | 32.65 | 33.05 | 127,672 | +0.35(+1.07%) |
Jul 13, 2018 | 33.25 | 33.60 | 32.35 | 32.70 | 199,558 | -0.50(-1.51%) |
Jul 12, 2018 | 34.85 | 35.00 | 32.85 | 33.20 | 523,866 | -1.40(-4.05%) |
Jul 11, 2018 | 34.65 | 35.20 | 34.15 | 34.60 | 161,354 | -0.10(-0.29%) |
Jul 10, 2018 | 35.85 | 36.00 | 34.15 | 34.70 | 151,053 | -0.80(-2.25%) |
Jul 09, 2018 | 34.75 | 35.60 | 34.45 | 35.50 | 222,915 | +1.00(+2.90%) |
Jul 06, 2018 | 34.50 | 35.15 | 34.20 | 34.50 | 222,904 | +0.00(+0.00%) |
Jul 05, 2018 | 33.65 | 34.75 | 33.30 | 34.50 | 256,395 | +1.15(+3.45%) |
Jul 03, 2018 | 33.35 | 33.35 | 33.35 | 0 | +0.85(+2.62%) | |
Jul 02, 2018 | 32.10 | 32.55 | 31.85 | 32.50 | 345,066 | +0.15(+0.46%) |
Jun 29, 2018 | 32.15 | 33.40 | 31.35 | 32.35 | 256,398 | +0.25(+0.78%) |
Jun 28, 2018 | 31.00 | 32.40 | 31.00 | 32.10 | 224,740 | +1.20(+3.88%) |
Jun 27, 2018 | 31.35 | 31.75 | 30.55 | 30.90 | 193,407 | -0.40(-1.28%) |
Jun 26, 2018 | 31.95 | 32.73 | 31.10 | 31.30 | 301,110 | -0.05(-0.16%) |
Jun 25, 2018 | 33.25 | 33.95 | 31.05 | 31.35 | 345,521 | -2.10(-6.28%) |
Jun 22, 2018 | 33.30 | 33.59 | 32.55 | 33.45 | 229,578 | +0.30(+0.90%) |
Jun 21, 2018 | 34.05 | 34.40 | 32.95 | 33.15 | 192,190 | -1.00(-2.93%) |
Jun 20, 2018 | 33.45 | 34.50 | 33.35 | 34.15 | 234,186 | +0.80(+2.40%) |
Jun 19, 2018 | 33.70 | 34.15 | 32.95 | 33.35 | 187,158 | -0.80(-2.34%) |
Jun 18, 2018 | 33.75 | 34.20 | 33.10 | 34.15 | 201,108 | +0.20(+0.59%) |
Jun 15, 2018 | 34.50 | 33.70 | 33.95 | 498,254 | -0.30(-0.88%) | |
Jun 14, 2018 | 34.65 | 34.85 | 33.90 | 34.25 | 324,574 | -0.45(-1.30%) |
Jun 13, 2018 | 35.10 | 35.50 | 34.65 | 34.70 | 216,498 | -0.25(-0.72%) |
Jun 12, 2018 | 34.30 | 35.05 | 33.95 | 34.95 | 254,543 | +0.60(+1.75%) |
Jun 11, 2018 | 33.55 | 34.50 | 33.15 | 34.35 | 311,291 | +0.95(+2.84%) |
Jun 08, 2018 | 32.95 | 33.40 | 32.15 | 33.40 | 366,094 | +0.10(+0.30%) |
Jun 07, 2018 | 34.65 | 35.15 | 32.60 | 33.30 | 813,956 | -1.35(-3.90%) |
Jun 06, 2018 | 35.15 | 35.80 | 34.55 | 34.65 | 410,228 | -0.35(-1.00%) |
Jun 05, 2018 | 33.10 | 35.05 | 32.90 | 35.00 | 453,286 | +1.75(+5.26%) |
Jun 04, 2018 | 32.35 | 33.75 | 31.90 | 33.25 | 303,164 | +0.90(+2.78%) |
Jun 01, 2018 | 31.90 | 32.45 | 31.50 | 32.35 | 226,292 | +0.45(+1.41%) |
May 31, 2018 | 31.60 | 32.05 | 31.35 | 31.90 | 220,658 | +0.20(+0.63%) |
May 30, 2018 | 30.70 | 32.60 | 30.42 | 31.70 | 287,855 | +1.20(+3.93%) |
May 29, 2018 | 30.30 | 30.65 | 29.98 | 30.50 | 236,699 | -0.05(-0.16%) |
May 25, 2018 | 30.55 | 30.55 | 30.55 | 0 | -0.50(-1.61%) | |
May 24, 2018 | 32.45 | 32.60 | 29.35 | 31.05 | 889,701 | -1.55(-4.75%) |
May 23, 2018 | 32.20 | 32.80 | 31.55 | 32.60 | 508,722 | +0.30(+0.93%) |
May 22, 2018 | 31.05 | 32.40 | 30.40 | 32.30 | 409,818 | +1.25(+4.03%) |
May 21, 2018 | 29.45 | 31.15 | 29.30 | 31.05 | 803,546 | +1.95(+6.70%) |
May 18, 2018 | 28.60 | 29.70 | 28.55 | 29.10 | 337,228 | +0.55(+1.93%) |
May 17, 2018 | 28.95 | 29.30 | 28.45 | 28.55 | 168,537 | -0.40(-1.38%) |
May 16, 2018 | 28.85 | 29.50 | 28.64 | 28.95 | 235,171 | +0.20(+0.70%) |
May 15, 2018 | 29.25 | 29.40 | 28.55 | 28.75 | 330,275 | -0.45(-1.54%) |
May 14, 2018 | 29.00 | 30.40 | 28.79 | 29.20 | 558,590 | +0.75(+2.64%) |
May 11, 2018 | 28.55 | 29.25 | 27.85 | 28.45 | 218,189 | -0.30(-1.04%) |
May 10, 2018 | 29.30 | 29.55 | 28.62 | 28.75 | 274,414 | -0.70(-2.38%) |
May 09, 2018 | 28.55 | 29.55 | 28.30 | 29.45 | 413,105 | +1.65(+5.94%) |
May 08, 2018 | 27.75 | 28.40 | 27.35 | 27.80 | 343,472 | -0.10(-0.36%) |
May 07, 2018 | 26.65 | 28.40 | 26.20 | 27.90 | 486,903 | +1.25(+4.69%) |
May 04, 2018 | 29.05 | 29.25 | 26.40 | 26.65 | 523,341 | -2.05(-7.14%) |
May 03, 2018 | 26.50 | 29.25 | 21.65 | 28.70 | 2,257,979 | +1.05(+3.80%) |
May 02, 2018 | 28.25 | 28.40 | 27.65 | 27.65 | 428,095 | -0.60(-2.12%) |
May 01, 2018 | 28.35 | 28.55 | 27.95 | 28.25 | 166,231 | -0.25(-0.88%) |
Apr 30, 2018 | 28.40 | 28.90 | 28.35 | 28.50 | 152,330 | +0.15(+0.53%) |
Apr 27, 2018 | 28.50 | 28.90 | 27.55 | 28.35 | 268,932 | -0.15(-0.53%) |
Apr 26, 2018 | 28.45 | 29.05 | 28.39 | 28.50 | 149,564 | +0.10(+0.35%) |
Apr 25, 2018 | 28.50 | 28.80 | 28.20 | 28.40 | 146,497 | +0.05(+0.18%) |
Apr 24, 2018 | 28.40 | 29.06 | 28.11 | 28.35 | 336,183 | +0.40(+1.43%) |
Apr 23, 2018 | 28.60 | 28.80 | 27.90 | 27.95 | 169,547 | -0.50(-1.76%) |
Apr 20, 2018 | 28.50 | 28.75 | 28.00 | 28.45 | 118,625 | -0.15(-0.52%) |
Apr 19, 2018 | 28.65 | 29.05 | 28.45 | 28.60 | 164,092 | -0.15(-0.52%) |
Apr 18, 2018 | 28.65 | 29.20 | 28.15 | 28.75 | 279,203 | +0.25(+0.88%) |
Apr 17, 2018 | 28.85 | 29.00 | 28.20 | 28.50 | 246,864 | -0.10(-0.35%) |
Apr 16, 2018 | 28.75 | 29.25 | 28.20 | 28.60 | 189,662 | +0.20(+0.70%) |
Apr 13, 2018 | 28.20 | 29.15 | 28.20 | 28.40 | 274,615 | +0.30(+1.07%) |
Apr 12, 2018 | 29.20 | 29.50 | 27.25 | 28.10 | 396,356 | -1.00(-3.44%) |
Apr 11, 2018 | 28.15 | 31.15 | 28.10 | 29.10 | 688,119 | +0.80(+2.83%) |
Apr 10, 2018 | 27.85 | 28.50 | 26.95 | 28.30 | 262,095 | +1.00(+3.66%) |
Apr 09, 2018 | 29.15 | 29.20 | 27.25 | 27.30 | 279,297 | -1.65(-5.70%) |
Apr 06, 2018 | 29.20 | 30.20 | 28.50 | 28.95 | 175,989 | -0.45(-1.53%) |
Apr 05, 2018 | 30.15 | 30.50 | 29.18 | 29.40 | 251,820 | -0.60(-2.00%) |
Apr 04, 2018 | 28.60 | 30.00 | 28.60 | 30.00 | 176,493 | +0.70(+2.39%) |
Apr 03, 2018 | 28.80 | 29.50 | 28.55 | 29.30 | 181,879 | +0.75(+2.63%) |
Apr 02, 2018 | 28.90 | 29.55 | 28.30 | 28.55 | 209,635 | -0.35(-1.21%) |
Mar 29, 2018 | 28.90 | 28.90 | 28.90 | 0 | -0.35(-1.20%) | |
Mar 28, 2018 | 28.90 | 29.55 | 28.10 | 29.25 | 248,620 | +0.25(+0.86%) |
Mar 27, 2018 | 29.90 | 30.30 | 28.75 | 29.00 | 249,193 | -0.75(-2.52%) |
Mar 26, 2018 | 29.90 | 30.15 | 29.25 | 29.75 | 287,299 | +0.45(+1.54%) |
Mar 23, 2018 | 29.95 | 30.75 | 29.20 | 29.30 | 328,746 | -0.75(-2.50%) |
Mar 22, 2018 | 30.85 | 31.35 | 29.70 | 30.05 | 323,259 | -1.05(-3.38%) |
Mar 21, 2018 | 31.20 | 32.00 | 30.95 | 31.10 | 229,244 | +0.05(+0.16%) |
Mar 20, 2018 | 30.00 | 31.70 | 30.00 | 31.05 | 413,523 | +1.00(+3.33%) |
Mar 19, 2018 | 29.85 | 30.85 | 29.50 | 30.05 | 282,092 | -0.10(-0.33%) |
Mar 16, 2018 | 30.40 | 30.75 | 29.50 | 30.15 | 381,183 | -0.30(-0.99%) |
Mar 15, 2018 | 29.75 | 30.95 | 29.05 | 30.45 | 296,297 | +0.85(+2.87%) |
Mar 14, 2018 | 31.10 | 31.45 | 29.25 | 29.60 | 535,828 | -1.30(-4.21%) |
Mar 13, 2018 | 33.20 | 33.40 | 30.70 | 30.90 | 813,756 | -2.25(-6.79%) |
Mar 12, 2018 | 31.90 | 33.45 | 31.85 | 33.15 | 670,261 | +1.55(+4.91%) |
Mar 09, 2018 | 31.35 | 31.90 | 30.40 | 31.60 | 538,007 | +0.70(+2.27%) |
Mar 08, 2018 | 30.75 | 30.90 | 30.20 | 30.90 | 272,051 | +0.35(+1.15%) |
Mar 07, 2018 | 30.25 | 30.85 | 29.75 | 30.55 | 369,456 | -0.15(-0.49%) |
Mar 06, 2018 | 31.55 | 31.66 | 30.45 | 30.70 | 522,195 | -0.80(-2.54%) |
Mar 05, 2018 | 32.35 | 32.65 | 30.85 | 31.50 | 617,689 | -0.95(-2.93%) |
Mar 02, 2018 | 32.75 | 33.55 | 31.25 | 32.45 | 723,904 | -0.10(-0.31%) |
Mar 01, 2018 | 35.80 | 36.65 | 31.35 | 32.55 | 2,137,122 | +1.35(+4.33%) |
Feb 28, 2018 | 31.30 | 32.10 | 30.70 | 31.20 | 491,415 | +0.05(+0.16%) |
Feb 27, 2018 | 30.90 | 31.55 | 30.70 | 31.15 | 334,576 | +0.20(+0.65%) |
Feb 26, 2018 | 29.75 | 31.60 | 29.75 | 30.95 | 306,076 | +1.20(+4.03%) |
Feb 23, 2018 | 29.30 | 29.85 | 28.35 | 29.75 | 293,171 | +0.60(+2.06%) |
Feb 22, 2018 | 29.05 | 29.15 | 220,951 | -1.65(-5.36%) | ||
Feb 21, 2018 | 29.95 | 31.55 | 29.95 | 30.80 | 303,404 | +1.15(+3.88%) |
Feb 20, 2018 | 30.00 | 30.10 | 28.10 | 29.65 | 357,440 | -0.35(-1.17%) |
Feb 16, 2018 | 30.00 | 30.00 | 30.00 | 0 | -1.05(-3.38%) | |
Feb 15, 2018 | 29.95 | 31.20 | 28.50 | 31.05 | 1,555,790 | +4.00(+14.79%) |
Feb 14, 2018 | 24.15 | 27.40 | 24.15 | 27.05 | 599,196 | +2.40(+9.74%) |
Feb 13, 2018 | 23.10 | 25.05 | 23.10 | 24.65 | 626,915 | +1.85(+8.11%) |
Feb 12, 2018 | 22.20 | 23.00 | 21.25 | 22.80 | 361,175 | +0.75(+3.40%) |
Feb 09, 2018 | 22.15 | 23.20 | 21.20 | 22.05 | 768,255 | -0.05(-0.23%) |
Feb 08, 2018 | 24.00 | 22.05 | 22.10 | 292,294 | -1.55(-6.55%) | |
Feb 07, 2018 | 24.10 | 24.17 | 23.60 | 23.65 | 158,178 | -0.65(-2.67%) |
Feb 06, 2018 | 23.10 | 24.40 | 22.75 | 24.30 | 267,041 | +0.28(+1.14%) |
Feb 05, 2018 | 23.90 | 24.55 | 23.50 | 24.02 | 249,935 | -0.18(-0.72%) |
Feb 02, 2018 | 25.65 | 26.00 | 24.10 | 24.20 | 275,152 | -1.75(-6.74%) |