Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.76 | 33.17 | 32.76 | 33.11 | 43,772 | +0.30(+0.90%) |
Jan 30, 2019 | 32.61 | 32.88 | 32.45 | 32.81 | 38,510 | +0.47(+1.47%) |
Jan 29, 2019 | 32.52 | 32.52 | 32.27 | 32.34 | 38,346 | -0.10(-0.31%) |
Jan 28, 2019 | 32.35 | 32.45 | 32.22 | 32.44 | 69,692 | -0.16(-0.49%) |
Jan 25, 2019 | 32.49 | 32.70 | 32.49 | 32.60 | 78,200 | +0.27(+0.82%) |
Jan 24, 2019 | 32.30 | 32.36 | 32.15 | 32.34 | 43,964 | +0.08(+0.25%) |
Jan 23, 2019 | 32.38 | 32.38 | 31.95 | 32.26 | 59,812 | +0.05(+0.14%) |
Jan 22, 2019 | 32.56 | 32.56 | 32.02 | 32.21 | 117,556 | -0.43(-1.32%) |
Jan 18, 2019 | 32.49 | 32.71 | 32.37 | 32.64 | 70,000 | +0.44(+1.35%) |
Jan 17, 2019 | 31.88 | 32.34 | 31.88 | 32.20 | 62,578 | +0.18(+0.58%) |
Jan 16, 2019 | 31.92 | 32.11 | 31.92 | 32.02 | 291,730 | +0.11(+0.33%) |
Jan 15, 2019 | 31.63 | 31.95 | 31.63 | 31.91 | 147,508 | +0.31(+0.98%) |
Jan 14, 2019 | 31.55 | 31.65 | 31.45 | 31.61 | 90,048 | -0.14(-0.44%) |
Jan 11, 2019 | 31.62 | 31.76 | 31.52 | 31.75 | 94,000 | +0.03(+0.08%) |
Jan 10, 2019 | 31.32 | 31.77 | 31.32 | 31.72 | 53,828 | +0.12(+0.38%) |
Jan 09, 2019 | 31.52 | 31.68 | 31.44 | 31.60 | 74,948 | +0.24(+0.77%) |
Jan 08, 2019 | 31.40 | 31.40 | 31.01 | 31.36 | 110,102 | +0.30(+0.98%) |
Jan 07, 2019 | 30.89 | 31.23 | 30.75 | 31.05 | 127,612 | +0.31(+1.01%) |
Jan 04, 2019 | 30.00 | 30.79 | 30.00 | 30.75 | 102,600 | +1.04(+3.50%) |
Jan 03, 2019 | 30.23 | 30.23 | 29.68 | 29.70 | 97,446 | -0.68(-2.24%) |
Jan 02, 2019 | 29.89 | 30.50 | 29.69 | 30.39 | 71,998 | +0.08(+0.25%) |
Dec 31, 2018 | 30.23 | 30.32 | 30.01 | 30.31 | 160,800 | +0.27(+0.92%) |
Dec 28, 2018 | 30.25 | 30.49 | 29.93 | 30.04 | 185,800 | -0.08(-0.27%) |
Dec 27, 2018 | 29.50 | 30.11 | 29.04 | 30.11 | 545,490 | +0.27(+0.92%) |
Dec 26, 2018 | 28.52 | 29.84 | 28.34 | 29.84 | 259,454 | +1.25(+4.37%) |
Dec 24, 2018 | 29.04 | 29.32 | 28.55 | 28.59 | 149,600 | -0.80(-2.72%) |
Dec 21, 2018 | 29.86 | 30.43 | 29.29 | 29.39 | 392,400 | -0.66(-2.20%) |
Dec 20, 2018 | 30.27 | 30.53 | 29.75 | 30.05 | 394,358 | -0.56(-1.85%) |
Dec 19, 2018 | 31.02 | 31.46 | 30.34 | 30.61 | 144,998 | -0.52(-1.66%) |
Dec 18, 2018 | 31.14 | 31.31 | 30.85 | 31.13 | 187,714 | +0.16(+0.51%) |
Dec 17, 2018 | 31.45 | 31.68 | 30.79 | 30.98 | 155,896 | -0.73(-2.30%) |
Dec 14, 2018 | 31.93 | 32.13 | 31.61 | 31.70 | 128,400 | -0.60(-1.86%) |
Dec 13, 2018 | 32.48 | 32.49 | 32.12 | 32.30 | 59,284 | -0.01(-0.03%) |
Dec 12, 2018 | 32.56 | 32.77 | 32.31 | 32.31 | 94,070 | +0.16(+0.50%) |
Dec 11, 2018 | 32.53 | 32.64 | 32.00 | 32.16 | 158,900 | -0.07(-0.22%) |
Dec 10, 2018 | 32.12 | 32.28 | 31.54 | 32.23 | 84,300 | +0.05(+0.16%) |
Dec 07, 2018 | 32.77 | 33.07 | 32.09 | 32.17 | 190,000 | -0.72(-2.19%) |
Dec 06, 2018 | 32.44 | 32.92 | 31.98 | 32.90 | 167,142 | +0.01(+0.02%) |
Dec 04, 2018 | 33.88 | 33.98 | 32.86 | 32.89 | 100,400 | -1.20(-3.51%) |
Dec 03, 2018 | 34.05 | 34.23 | 33.87 | 34.09 | 79,106 | +0.42(+1.24%) |
Nov 30, 2018 | 33.30 | 33.70 | 33.30 | 33.67 | 78,600 | +0.20(+0.60%) |
Nov 29, 2018 | 33.40 | 33.66 | 33.31 | 33.47 | 61,614 | -0.08(-0.22%) |
Nov 28, 2018 | 32.95 | 33.59 | 32.87 | 33.55 | 124,606 | +0.72(+2.19%) |
Nov 27, 2018 | 32.66 | 32.83 | 32.65 | 32.83 | 92,362 | +0.03(+0.09%) |
Nov 26, 2018 | 32.45 | 32.80 | 32.45 | 32.80 | 35,410 | +0.53(+1.64%) |
Nov 23, 2018 | 32.28 | 32.41 | 32.22 | 32.27 | 15,200 | -0.25(-0.77%) |
Nov 21, 2018 | 32.52 | 32.52 | 32.52 | 0 | +0.16(+0.51%) | |
Nov 20, 2018 | 32.27 | 32.66 | 32.22 | 32.35 | 72,620 | -0.52(-1.58%) |
Nov 19, 2018 | 33.42 | 33.42 | 32.74 | 32.87 | 37,232 | -0.67(-2.00%) |
Nov 16, 2018 | 33.27 | 33.62 | 33.27 | 33.54 | 49,000 | +0.13(+0.40%) |
Nov 15, 2018 | 33.05 | 33.51 | 32.75 | 33.41 | 79,338 | +0.26(+0.77%) |
Nov 14, 2018 | 33.73 | 33.78 | 32.97 | 33.15 | 73,486 | -0.30(-0.90%) |
Nov 13, 2018 | 33.66 | 33.88 | 33.38 | 33.45 | 41,106 | -0.09(-0.27%) |
Nov 12, 2018 | 33.98 | 33.98 | 33.52 | 33.54 | 22,358 | -0.77(-2.25%) |
Nov 09, 2018 | 34.42 | 34.45 | 34.11 | 34.31 | 47,200 | -0.34(-0.98%) |
Nov 08, 2018 | 34.63 | 34.74 | 34.50 | 34.65 | 47,402 | -0.09(-0.24%) |
Nov 07, 2018 | 34.28 | 34.76 | 34.28 | 34.73 | 56,998 | +0.69(+2.03%) |
Nov 06, 2018 | 33.81 | 34.05 | 33.77 | 34.05 | 39,014 | +0.20(+0.59%) |
Nov 05, 2018 | 33.77 | 33.95 | 33.61 | 33.84 | 41,234 | +0.20(+0.61%) |
Nov 02, 2018 | 34.01 | 34.12 | 33.42 | 33.64 | 90,000 | -0.23(-0.69%) |
Nov 01, 2018 | 33.59 | 33.91 | 33.56 | 33.88 | 132,070 | +0.31(+0.94%) |
Oct 31, 2018 | 33.53 | 33.79 | 33.51 | 33.56 | 58,118 | +0.41(+1.24%) |
Oct 30, 2018 | 32.55 | 33.15 | 32.55 | 33.15 | 68,712 | +0.59(+1.80%) |
Oct 29, 2018 | 33.08 | 33.38 | 32.12 | 32.56 | 58,620 | -0.08(-0.25%) |
Oct 26, 2018 | 32.62 | 33.05 | 32.34 | 32.65 | 90,000 | -0.58(-1.76%) |
Oct 25, 2018 | 32.77 | 33.35 | 32.69 | 33.23 | 76,640 | +0.74(+2.28%) |
Oct 24, 2018 | 33.61 | 33.61 | 32.49 | 32.49 | 58,872 | -1.19(-3.55%) |
Oct 23, 2018 | 33.36 | 33.80 | 33.12 | 33.69 | 67,498 | -0.21(-0.63%) |
Oct 22, 2018 | 34.09 | 34.19 | 33.90 | 33.90 | 44,378 | -0.20(-0.60%) |
Oct 19, 2018 | 34.44 | 34.44 | 34.04 | 34.10 | 54,600 | -0.03(-0.09%) |
Oct 18, 2018 | 34.38 | 34.55 | 34.01 | 34.13 | 39,722 | -0.50(-1.43%) |
Oct 17, 2018 | 34.63 | 34.73 | 34.33 | 34.63 | 55,462 | -0.04(-0.11%) |
Oct 16, 2018 | 34.16 | 34.70 | 34.16 | 34.67 | 74,952 | +0.72(+2.11%) |
Oct 15, 2018 | 34.02 | 34.24 | 33.95 | 33.95 | 205,080 | -0.21(-0.61%) |
Oct 12, 2018 | 34.25 | 34.25 | 33.69 | 34.16 | 63,800 | +0.39(+1.17%) |
Oct 11, 2018 | 34.33 | 34.48 | 33.66 | 33.77 | 104,790 | -0.74(-2.14%) |
Oct 10, 2018 | 35.52 | 35.52 | 34.50 | 34.51 | 86,394 | -1.13(-3.17%) |
Oct 09, 2018 | 35.70 | 35.80 | 35.58 | 35.64 | 86,030 | -0.03(-0.10%) |
Oct 08, 2018 | 35.55 | 35.73 | 35.44 | 35.67 | 31,652 | -0.03(-0.08%) |
Oct 05, 2018 | 35.91 | 35.91 | 35.58 | 35.70 | 26,600 | -0.21(-0.58%) |
Oct 04, 2018 | 36.16 | 36.16 | 35.72 | 35.91 | 63,366 | -0.26(-0.71%) |
Oct 03, 2018 | 36.30 | 36.30 | 36.13 | 36.17 | 43,118 | +0.05(+0.13%) |
Oct 02, 2018 | 36.15 | 36.23 | 36.07 | 36.12 | 83,782 | -0.05(-0.14%) |
Oct 01, 2018 | 36.26 | 36.34 | 36.11 | 36.17 | 50,498 | +0.06(+0.17%) |
Sep 28, 2018 | 36.04 | 36.16 | 36.04 | 36.12 | 60,200 | +0.02(+0.05%) |
Sep 27, 2018 | 36.08 | 36.23 | 36.07 | 36.10 | 28,892 | +0.09(+0.26%) |
Sep 26, 2018 | 36.19 | 36.29 | 36.00 | 36.00 | 22,194 | -0.24(-0.65%) |
Sep 25, 2018 | 36.30 | 36.34 | 36.23 | 36.24 | 84,090 | -0.01(-0.02%) |
Sep 24, 2018 | 36.31 | 36.31 | 36.19 | 36.24 | 163,896 | -0.13(-0.36%) |
Sep 21, 2018 | 36.42 | 36.46 | 36.36 | 36.38 | 61,200 | +0.03(+0.10%) |
Sep 20, 2018 | 36.30 | 36.40 | 36.26 | 36.34 | 86,506 | +0.25(+0.68%) |
Sep 19, 2018 | 36.13 | 36.15 | 36.08 | 36.09 | 43,168 | +0.02(+0.06%) |
Sep 18, 2018 | 35.99 | 36.13 | 35.93 | 36.08 | 53,208 | +0.23(+0.64%) |
Sep 17, 2018 | 36.06 | 36.06 | 35.82 | 35.84 | 45,742 | -0.21(-0.58%) |
Sep 14, 2018 | 35.97 | 36.06 | 35.95 | 36.05 | 25,400 | +0.06(+0.18%) |
Sep 13, 2018 | 35.91 | 36.02 | 35.91 | 35.99 | 45,508 | +0.12(+0.35%) |
Sep 12, 2018 | 35.77 | 35.88 | 35.71 | 35.87 | 27,898 | +0.05(+0.13%) |
Sep 11, 2018 | 35.59 | 35.88 | 35.59 | 35.82 | 39,012 | +0.08(+0.22%) |
Sep 10, 2018 | 35.74 | 35.83 | 35.71 | 35.74 | 108,740 | +0.10(+0.29%) |
Sep 07, 2018 | 35.63 | 35.77 | 35.60 | 35.64 | 33,200 | -0.08(-0.23%) |
Sep 06, 2018 | 35.86 | 35.94 | 35.62 | 35.72 | 59,682 | -0.15(-0.42%) |
Sep 05, 2018 | 35.92 | 35.94 | 35.75 | 35.87 | 46,902 | -0.16(-0.46%) |
Sep 04, 2018 | 36.04 | 36.04 | 35.87 | 36.03 | 51,720 | -0.04(-0.11%) |
Aug 31, 2018 | 36.08 | 36.08 | 36.08 | 0 | -0.01(-0.03%) | |
Aug 30, 2018 | 36.13 | 36.20 | 35.98 | 36.09 | 38,252 | -0.09(-0.24%) |
Aug 29, 2018 | 36.00 | 36.20 | 36.00 | 36.17 | 81,990 | +0.17(+0.46%) |
Aug 28, 2018 | 36.01 | 36.05 | 35.94 | 36.01 | 92,274 | +0.01(+0.01%) |
Aug 27, 2018 | 35.84 | 36.05 | 35.84 | 36.00 | 106,548 | +0.29(+0.81%) |
Aug 24, 2018 | 35.52 | 35.72 | 35.52 | 35.71 | 36,200 | +0.20(+0.56%) |
Aug 23, 2018 | 35.48 | 35.62 | 35.44 | 35.51 | 48,870 | -0.07(-0.20%) |
Aug 22, 2018 | 35.54 | 35.61 | 35.51 | 35.58 | 36,584 | -0.01(-0.03%) |
Aug 21, 2018 | 35.51 | 35.71 | 35.51 | 35.59 | 32,534 | +0.11(+0.30%) |
Aug 20, 2018 | 35.47 | 35.53 | 35.40 | 35.48 | 59,426 | +0.14(+0.41%) |
Aug 17, 2018 | 35.20 | 35.41 | 35.16 | 35.34 | 28,000 | +0.10(+0.28%) |
Aug 16, 2018 | 35.10 | 35.37 | 35.10 | 35.24 | 32,700 | +0.29(+0.82%) |
Aug 15, 2018 | 35.00 | 35.00 | 34.74 | 34.95 | 58,984 | -0.29(-0.82%) |
Aug 14, 2018 | 35.10 | 35.28 | 35.07 | 35.24 | 54,264 | +0.30(+0.87%) |
Aug 13, 2018 | 35.11 | 35.23 | 34.94 | 34.94 | 29,434 | -0.16(-0.46%) |
Aug 10, 2018 | 35.12 | 35.20 | 35.02 | 35.10 | 56,000 | -0.28(-0.81%) |
Aug 09, 2018 | 35.45 | 35.45 | 35.38 | 35.38 | 48,064 | -0.02(-0.06%) |
Aug 08, 2018 | 35.50 | 35.51 | 35.33 | 35.41 | 101,072 | +0.04(+0.11%) |
Aug 07, 2018 | 35.34 | 35.44 | 35.30 | 35.37 | 44,208 | +0.19(+0.54%) |
Aug 06, 2018 | 35.00 | 35.21 | 35.00 | 35.17 | 47,776 | +0.11(+0.31%) |
Aug 03, 2018 | 34.98 | 35.06 | 34.92 | 35.06 | 37,600 | +0.18(+0.53%) |
Aug 02, 2018 | 34.51 | 34.91 | 34.47 | 34.88 | 34,216 | +0.17(+0.49%) |
Aug 01, 2018 | 34.79 | 34.88 | 34.60 | 34.71 | 32,598 | -0.07(-0.20%) |
Jul 31, 2018 | 34.73 | 34.82 | 34.65 | 34.78 | 63,430 | +0.20(+0.58%) |
Jul 30, 2018 | 34.74 | 34.76 | 34.54 | 34.58 | 57,002 | -0.20(-0.56%) |
Jul 27, 2018 | 34.97 | 35.03 | 34.68 | 34.77 | 28,400 | -0.19(-0.54%) |
Jul 26, 2018 | 34.91 | 35.07 | 34.91 | 34.97 | 83,956 | -0.09(-0.26%) |
Jul 25, 2018 | 34.72 | 35.09 | 34.72 | 35.05 | 42,844 | +0.24(+0.69%) |
Jul 24, 2018 | 34.90 | 35.00 | 34.69 | 34.81 | 61,518 | +0.06(+0.19%) |
Jul 23, 2018 | 34.60 | 34.77 | 34.60 | 34.75 | 37,376 | +0.04(+0.12%) |
Jul 20, 2018 | 34.77 | 34.79 | 34.70 | 34.71 | 20,340 | -0.06(-0.19%) |
Jul 19, 2018 | 34.77 | 34.84 | 34.75 | 34.77 | 27,170 | -0.13(-0.37%) |
Jul 18, 2018 | 34.84 | 34.91 | 34.75 | 34.91 | 38,794 | +0.09(+0.27%) |
Jul 17, 2018 | 34.69 | 34.83 | 34.62 | 34.81 | 30,364 | +0.12(+0.36%) |
Jul 16, 2018 | 34.67 | 34.72 | 34.65 | 34.69 | 42,434 | -0.03(-0.09%) |
Jul 13, 2018 | 34.67 | 34.78 | 34.67 | 34.72 | 73,182 | +0.04(+0.12%) |
Jul 12, 2018 | 34.64 | 34.70 | 34.56 | 34.67 | 34,456 | +0.24(+0.71%) |
Jul 11, 2018 | 34.55 | 34.56 | 34.39 | 34.43 | 63,630 | -0.31(-0.91%) |
Jul 10, 2018 | 34.66 | 34.74 | 34.63 | 34.74 | 35,298 | +0.10(+0.30%) |
Jul 09, 2018 | 34.31 | 34.64 | 34.31 | 34.64 | 77,664 | +0.32(+0.93%) |
Jul 06, 2018 | 33.95 | 34.34 | 33.95 | 34.32 | 45,538 | +0.40(+1.18%) |
Jul 05, 2018 | 33.91 | 33.92 | 33.73 | 33.92 | 53,860 | +0.25(+0.73%) |
Jul 03, 2018 | 33.67 | 33.67 | 33.67 | 0 | -0.08(-0.25%) | |
Jul 02, 2018 | 33.59 | 33.77 | 33.48 | 33.76 | 109,296 | -0.01(-0.02%) |
Jun 29, 2018 | 34.12 | 33.77 | 33.77 | 193,980 | -0.01(-0.03%) | |
Jun 28, 2018 | 33.47 | 33.87 | 33.47 | 33.77 | 48,322 | +0.20(+0.61%) |
Jun 27, 2018 | 33.99 | 34.13 | 33.57 | 33.57 | 52,124 | -0.32(-0.94%) |
Jun 26, 2018 | 33.82 | 33.99 | 33.79 | 33.89 | 71,060 | +0.08(+0.23%) |
Jun 25, 2018 | 34.05 | 34.10 | 33.58 | 33.81 | 82,364 | -0.41(-1.20%) |
Jun 22, 2018 | 34.37 | 34.37 | 34.23 | 34.23 | 66,908 | -0.03(-0.10%) |
Jun 21, 2018 | 34.34 | 34.40 | 34.16 | 34.26 | 48,682 | -0.16(-0.45%) |
Jun 20, 2018 | 34.38 | 34.48 | 34.35 | 34.41 | 42,918 | -0.01(-0.01%) |
Jun 19, 2018 | 34.40 | 34.47 | 34.22 | 34.42 | 31,766 | -0.14(-0.40%) |
Jun 18, 2018 | 34.35 | 34.58 | 34.35 | 34.56 | 16,330 | -0.11(-0.32%) |
Jun 15, 2018 | 34.67 | 34.44 | 34.67 | 36,008 | -0.03(-0.10%) | |
Jun 14, 2018 | 34.70 | 34.77 | 34.65 | 34.70 | 29,624 | +0.05(+0.16%) |
Jun 13, 2018 | 34.80 | 34.81 | 34.64 | 34.65 | 44,248 | -0.15(-0.43%) |
Jun 12, 2018 | 34.83 | 34.84 | 34.70 | 34.80 | 40,108 | +0.09(+0.27%) |
Jun 11, 2018 | 34.77 | 34.84 | 34.70 | 34.70 | 32,076 | +0.00(+0.00%) |
Jun 08, 2018 | 34.57 | 34.70 | 34.51 | 34.70 | 45,078 | +0.13(+0.39%) |
Jun 07, 2018 | 34.66 | 34.66 | 34.49 | 34.57 | 28,512 | -0.03(-0.09%) |
Jun 06, 2018 | 34.60 | 34.60 | 29,762 | +0.27(+0.77%) | ||
Jun 05, 2018 | 34.34 | 34.35 | 34.19 | 34.34 | 66,114 | +0.03(+0.09%) |
Jun 04, 2018 | 34.19 | 34.32 | 34.19 | 34.30 | 66,882 | +0.17(+0.51%) |
Jun 01, 2018 | 34.08 | 34.18 | 34.03 | 34.13 | 61,810 | +0.30(+0.90%) |
May 31, 2018 | 34.00 | 34.00 | 33.73 | 33.83 | 26,732 | -0.20(-0.58%) |
May 30, 2018 | 33.73 | 34.09 | 33.73 | 34.02 | 37,376 | +0.41(+1.21%) |
May 29, 2018 | 33.77 | 33.85 | 33.42 | 33.62 | 64,648 | -0.41(-1.19%) |
May 25, 2018 | 34.02 | 34.02 | 34.02 | 0 | -0.07(-0.21%) | |
May 24, 2018 | 34.08 | 34.11 | 33.82 | 34.09 | 61,126 | -0.00(-0.01%) |
May 23, 2018 | 33.90 | 34.10 | 33.85 | 34.09 | 43,904 | +0.06(+0.17%) |
May 22, 2018 | 34.23 | 34.27 | 34.02 | 34.03 | 36,588 | -0.05(-0.15%) |
May 21, 2018 | 34.04 | 34.17 | 34.04 | 34.09 | 125,338 | +0.23(+0.66%) |
May 18, 2018 | 33.95 | 33.95 | 33.86 | 33.86 | 57,882 | -0.15(-0.43%) |
May 17, 2018 | 33.89 | 34.09 | 33.88 | 34.01 | 35,162 | -0.00(-0.01%) |
May 16, 2018 | 33.86 | 34.05 | 33.86 | 34.01 | 48,254 | +0.27(+0.81%) |
May 15, 2018 | 33.91 | 33.91 | 33.72 | 33.74 | 54,178 | -0.28(-0.83%) |
May 14, 2018 | 34.01 | 34.16 | 33.95 | 34.02 | 52,324 | +0.08(+0.22%) |
May 11, 2018 | 33.98 | 34.05 | 33.88 | 33.95 | 48,152 | -0.04(-0.12%) |
May 10, 2018 | 33.72 | 34.01 | 33.72 | 33.98 | 31,826 | +0.31(+0.94%) |
May 09, 2018 | 33.47 | 33.70 | 33.39 | 33.67 | 98,986 | +0.39(+1.17%) |
May 08, 2018 | 33.23 | 33.30 | 33.19 | 33.28 | 25,672 | -0.06(-0.18%) |
May 07, 2018 | 33.42 | 33.46 | 33.25 | 33.34 | 72,644 | +0.06(+0.19%) |
May 04, 2018 | 32.77 | 33.35 | 32.77 | 33.28 | 36,508 | +0.46(+1.39%) |
May 03, 2018 | 32.84 | 32.95 | 32.54 | 32.82 | 147,396 | -0.20(-0.62%) |
May 02, 2018 | 33.24 | 33.34 | 33.00 | 33.02 | 42,586 | -0.25(-0.75%) |
May 01, 2018 | 33.19 | 33.28 | 32.99 | 33.27 | 64,720 | +0.05(+0.16%) |
Apr 30, 2018 | 33.60 | 33.70 | 33.22 | 33.22 | 71,362 | -0.37(-1.10%) |
Apr 27, 2018 | 33.69 | 33.69 | 33.45 | 33.59 | 74,128 | +0.03(+0.07%) |
Apr 26, 2018 | 33.38 | 33.65 | 33.30 | 33.56 | 30,168 | +0.35(+1.07%) |
Apr 25, 2018 | 33.06 | 33.31 | 32.84 | 33.21 | 40,466 | +0.12(+0.35%) |
Apr 24, 2018 | 33.66 | 33.66 | 32.91 | 33.09 | 85,940 | -0.39(-1.17%) |
Apr 23, 2018 | 33.62 | 33.67 | 33.41 | 33.49 | 27,712 | +0.03(+0.08%) |
Apr 20, 2018 | 33.77 | 33.78 | 33.43 | 33.46 | 33,778 | -0.35(-1.05%) |
Apr 19, 2018 | 33.89 | 33.95 | 33.69 | 33.81 | 67,894 | -0.26(-0.76%) |
Apr 18, 2018 | 34.07 | 34.17 | 34.03 | 34.08 | 101,298 | +0.10(+0.28%) |
Apr 17, 2018 | 33.85 | 34.07 | 33.83 | 33.98 | 110,076 | +0.30(+0.89%) |
Apr 16, 2018 | 33.45 | 33.76 | 33.45 | 33.68 | 39,886 | +0.32(+0.96%) |
Apr 13, 2018 | 33.65 | 33.65 | 33.26 | 33.36 | 97,806 | -0.12(-0.36%) |
Apr 12, 2018 | 33.45 | 33.59 | 33.42 | 33.48 | 61,880 | +0.27(+0.81%) |
Apr 11, 2018 | 33.19 | 33.47 | 33.19 | 33.21 | 124,732 | -0.16(-0.46%) |
Apr 10, 2018 | 33.24 | 33.48 | 33.18 | 33.37 | 69,688 | +0.51(+1.55%) |
Apr 09, 2018 | 33.02 | 33.36 | 32.85 | 32.85 | 41,754 | +0.07(+0.21%) |
Apr 06, 2018 | 33.26 | 33.39 | 32.54 | 32.78 | 51,312 | -0.71(-2.11%) |
Apr 05, 2018 | 33.49 | 33.58 | 33.33 | 33.49 | 56,588 | +0.20(+0.60%) |
Apr 04, 2018 | 32.27 | 33.33 | 32.24 | 33.29 | 93,474 | +0.52(+1.57%) |
Apr 03, 2018 | 32.60 | 32.85 | 32.38 | 32.77 | 148,536 | +0.57(+1.77%) |
Apr 02, 2018 | 33.05 | 33.10 | 32.12 | 32.20 | 152,554 | -1.06(-3.19%) |
Mar 29, 2018 | 33.26 | 33.26 | 33.26 | 0 | +0.49(+1.51%) | |
Mar 28, 2018 | 32.80 | 33.02 | 32.64 | 32.77 | 98,146 | -0.06(-0.18%) |
Mar 27, 2018 | 33.39 | 33.52 | 32.60 | 32.83 | 53,006 | -0.48(-1.46%) |
Mar 26, 2018 | 33.02 | 33.33 | 32.65 | 33.31 | 55,384 | +0.84(+2.57%) |
Mar 23, 2018 | 33.19 | 33.27 | 32.48 | 32.48 | 153,914 | -0.75(-2.26%) |
Mar 22, 2018 | 33.76 | 33.80 | 33.22 | 33.23 | 112,376 | -0.84(-2.45%) |
Mar 21, 2018 | 34.09 | 34.33 | 34.00 | 34.06 | 88,716 | -0.05(-0.13%) |
Mar 20, 2018 | 34.18 | 34.20 | 34.08 | 34.11 | 33,284 | -0.02(-0.04%) |
Mar 19, 2018 | 34.44 | 34.44 | 33.90 | 34.12 | 80,304 | -0.43(-1.24%) |
Mar 16, 2018 | 34.48 | 34.65 | 34.48 | 34.55 | 38,996 | +0.10(+0.30%) |
Mar 15, 2018 | 34.60 | 34.62 | 34.40 | 34.45 | 49,108 | -0.02(-0.06%) |
Mar 14, 2018 | 34.84 | 34.84 | 34.44 | 34.47 | 42,706 | -0.21(-0.61%) |
Mar 13, 2018 | 35.13 | 35.13 | 34.68 | 34.68 | 40,866 | -0.21(-0.60%) |
Mar 12, 2018 | 35.05 | 35.05 | 34.89 | 34.89 | 60,188 | -0.07(-0.20%) |
Mar 09, 2018 | 34.66 | 34.96 | 34.55 | 34.96 | 106,808 | +0.57(+1.66%) |
Mar 08, 2018 | 34.36 | 34.39 | 34.18 | 34.39 | 63,464 | +0.16(+0.47%) |
Mar 07, 2018 | 34.27 | 34.23 | 36,024 | +0.08(+0.23%) | ||
Mar 06, 2018 | 34.30 | 34.30 | 33.98 | 34.15 | 40,820 | +0.03(+0.10%) |
Mar 05, 2018 | 33.57 | 34.22 | 33.56 | 34.12 | 105,168 | +0.33(+0.98%) |
Mar 02, 2018 | 33.33 | 33.78 | 33.24 | 33.78 | 136,030 | +0.24(+0.72%) |
Mar 01, 2018 | 33.95 | 34.12 | 33.32 | 33.55 | 36,184 | -0.30(-0.90%) |
Feb 28, 2018 | 34.40 | 34.40 | 33.85 | 33.85 | 39,306 | -0.34(-1.01%) |
Feb 27, 2018 | 34.73 | 34.77 | 34.20 | 34.20 | 86,678 | -0.45(-1.30%) |
Feb 26, 2018 | 34.48 | 34.65 | 34.38 | 34.65 | 98,432 | +0.44(+1.27%) |
Feb 23, 2018 | 33.96 | 34.23 | 33.87 | 34.21 | 86,786 | +0.49(+1.47%) |
Feb 22, 2018 | 33.78 | 34.08 | 33.72 | 33.72 | 46,578 | +0.04(+0.10%) |
Feb 21, 2018 | 33.89 | 34.23 | 33.68 | 33.68 | 85,976 | -0.27(-0.81%) |
Feb 20, 2018 | 33.91 | 34.17 | 33.85 | 33.95 | 55,800 | -0.20(-0.59%) |
Feb 16, 2018 | 34.16 | 34.16 | 34.16 | 0 | +0.16(+0.46%) | |
Feb 15, 2018 | 34.02 | 33.74 | 34.00 | 62,968 | +0.34(+1.02%) | |
Feb 14, 2018 | 32.98 | 33.67 | 32.98 | 33.66 | 100,558 | +0.47(+1.42%) |
Feb 13, 2018 | 32.90 | 33.21 | 32.90 | 33.18 | 47,406 | +0.21(+0.65%) |
Feb 12, 2018 | 32.94 | 33.19 | 32.67 | 32.97 | 85,324 | +0.38(+1.17%) |
Feb 09, 2018 | 32.53 | 32.63 | 31.50 | 32.59 | 210,696 | +0.40(+1.25%) |
Feb 08, 2018 | 33.27 | 33.32 | 32.19 | 32.19 | 98,184 | -1.09(-3.28%) |
Feb 07, 2018 | 33.30 | 33.83 | 33.28 | 33.28 | 116,892 | -0.14(-0.42%) |
Feb 06, 2018 | 32.25 | 33.56 | 32.23 | 33.42 | 155,782 | +0.09(+0.26%) |
Feb 05, 2018 | 33.88 | 34.22 | 32.76 | 33.33 | 118,326 | -0.91(-2.65%) |
Feb 02, 2018 | 34.81 | 34.81 | 34.20 | 34.24 | 69,802 | -0.75(-2.14%) |