Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.91 | 31.26 | 30.72 | 31.06 | 112,382 | +0.34(+1.11%) |
Jan 30, 2019 | 30.46 | 31.03 | 30.36 | 30.72 | 68,731 | +0.51(+1.69%) |
Jan 29, 2019 | 30.20 | 30.47 | 30.05 | 30.21 | 86,131 | -0.01(-0.03%) |
Jan 28, 2019 | 30.50 | 30.62 | 29.78 | 30.22 | 104,879 | -0.42(-1.37%) |
Jan 25, 2019 | 29.38 | 30.88 | 29.23 | 30.64 | 302,600 | -0.11(-0.36%) |
Jan 24, 2019 | 30.61 | 30.93 | 30.51 | 30.75 | 68,111 | +0.23(+0.75%) |
Jan 23, 2019 | 30.14 | 30.56 | 29.97 | 30.52 | 102,308 | +0.50(+1.67%) |
Jan 22, 2019 | 30.37 | 30.54 | 29.60 | 30.02 | 74,383 | -0.13(-0.43%) |
Jan 18, 2019 | 29.32 | 30.39 | 29.32 | 30.15 | 104,700 | +0.93(+3.18%) |
Jan 17, 2019 | 28.80 | 29.24 | 28.80 | 29.22 | 56,456 | +0.32(+1.11%) |
Jan 16, 2019 | 28.70 | 28.93 | 28.70 | 28.90 | 35,575 | +0.32(+1.12%) |
Jan 15, 2019 | 28.22 | 28.74 | 28.22 | 28.58 | 40,661 | +0.27(+0.95%) |
Jan 14, 2019 | 28.31 | 28.55 | 28.03 | 28.31 | 52,947 | -0.27(-0.94%) |
Jan 11, 2019 | 28.44 | 28.73 | 28.28 | 28.58 | 48,500 | +0.11(+0.39%) |
Jan 10, 2019 | 28.00 | 28.58 | 27.87 | 28.47 | 51,499 | +0.18(+0.64%) |
Jan 09, 2019 | 28.59 | 28.59 | 28.17 | 28.29 | 76,517 | +0.19(+0.68%) |
Jan 08, 2019 | 27.47 | 28.15 | 27.47 | 28.10 | 68,514 | +0.76(+2.78%) |
Jan 07, 2019 | 26.40 | 27.44 | 26.30 | 27.34 | 110,291 | +1.02(+3.88%) |
Jan 04, 2019 | 25.70 | 26.39 | 25.47 | 26.32 | 93,000 | +1.07(+4.24%) |
Jan 03, 2019 | 26.34 | 26.34 | 25.19 | 25.25 | 106,189 | -1.03(-3.92%) |
Jan 02, 2019 | 26.11 | 26.62 | 26.00 | 26.28 | 103,227 | -0.18(-0.68%) |
Dec 31, 2018 | 26.61 | 26.71 | 26.12 | 26.46 | 69,100 | +0.20(+0.76%) |
Dec 28, 2018 | 26.56 | 26.58 | 26.10 | 26.26 | 89,000 | -0.04(-0.15%) |
Dec 27, 2018 | 25.65 | 26.36 | 25.65 | 26.30 | 94,499 | +0.28(+1.08%) |
Dec 26, 2018 | 25.50 | 26.02 | 25.26 | 26.02 | 67,652 | +0.57(+2.24%) |
Dec 24, 2018 | 25.21 | 25.77 | 25.21 | 25.45 | 32,300 | -0.10(-0.39%) |
Dec 21, 2018 | 26.48 | 26.48 | 25.45 | 25.55 | 277,400 | -0.92(-3.48%) |
Dec 20, 2018 | 27.02 | 27.36 | 26.18 | 26.47 | 89,209 | -0.71(-2.61%) |
Dec 19, 2018 | 27.16 | 27.75 | 26.98 | 27.18 | 101,218 | +0.01(+0.04%) |
Dec 18, 2018 | 26.42 | 27.26 | 26.42 | 27.17 | 105,576 | +0.80(+3.03%) |
Dec 17, 2018 | 26.94 | 27.19 | 26.32 | 26.37 | 126,010 | -0.56(-2.08%) |
Dec 14, 2018 | 28.08 | 28.20 | 26.87 | 26.93 | 159,900 | -1.45(-5.11%) |
Dec 13, 2018 | 28.43 | 28.70 | 28.31 | 28.38 | 62,190 | +0.01(+0.04%) |
Dec 12, 2018 | 28.27 | 29.04 | 28.25 | 28.37 | 64,206 | +0.36(+1.29%) |
Dec 11, 2018 | 28.53 | 28.53 | 27.85 | 28.01 | 77,888 | -0.11(-0.39%) |
Dec 10, 2018 | 27.65 | 28.27 | 27.37 | 28.12 | 168,802 | +0.48(+1.74%) |
Dec 07, 2018 | 27.91 | 28.24 | 27.43 | 27.64 | 96,500 | -0.10(-0.36%) |
Dec 06, 2018 | 27.73 | 27.94 | 27.27 | 27.74 | 122,420 | -0.75(-2.63%) |
Dec 04, 2018 | 29.71 | 29.75 | 28.41 | 28.49 | 112,200 | -1.12(-3.78%) |
Dec 03, 2018 | 30.00 | 30.13 | 29.23 | 29.61 | 114,633 | +0.19(+0.65%) |
Nov 30, 2018 | 28.92 | 29.52 | 28.72 | 29.42 | 95,800 | +0.51(+1.76%) |
Nov 29, 2018 | 28.40 | 29.37 | 28.27 | 28.91 | 137,497 | +0.03(+0.10%) |
Nov 28, 2018 | 27.94 | 29.01 | 27.94 | 28.88 | 65,385 | +0.95(+3.40%) |
Nov 27, 2018 | 28.31 | 28.45 | 27.84 | 27.93 | 64,112 | -0.57(-2.00%) |
Nov 26, 2018 | 28.10 | 28.56 | 27.79 | 28.50 | 63,306 | +0.72(+2.59%) |
Nov 23, 2018 | 27.60 | 27.95 | 27.60 | 27.78 | 14,900 | +0.18(+0.65%) |
Nov 21, 2018 | 27.60 | 27.60 | 27.60 | 0 | +0.50(+1.85%) | |
Nov 20, 2018 | 27.00 | 27.27 | 26.47 | 27.10 | 134,467 | -0.31(-1.13%) |
Nov 19, 2018 | 28.74 | 28.74 | 27.26 | 27.41 | 116,720 | -1.39(-4.83%) |
Nov 16, 2018 | 28.47 | 28.93 | 28.32 | 28.80 | 50,200 | +0.15(+0.52%) |
Nov 15, 2018 | 28.32 | 28.95 | 28.28 | 28.65 | 52,810 | +0.05(+0.17%) |
Nov 14, 2018 | 28.58 | 29.14 | 28.32 | 28.60 | 73,173 | +0.16(+0.56%) |
Nov 13, 2018 | 29.27 | 29.27 | 28.32 | 28.44 | 109,927 | -0.58(-2.00%) |
Nov 12, 2018 | 30.25 | 30.43 | 28.82 | 29.02 | 98,578 | -1.47(-4.82%) |
Nov 09, 2018 | 30.87 | 31.23 | 30.32 | 30.49 | 48,200 | -0.62(-1.99%) |
Nov 08, 2018 | 31.28 | 31.59 | 30.97 | 31.11 | 31,315 | -0.18(-0.58%) |
Nov 07, 2018 | 31.15 | 31.79 | 31.15 | 31.29 | 92,352 | +0.33(+1.07%) |
Nov 06, 2018 | 30.50 | 31.04 | 30.50 | 30.96 | 66,771 | +0.25(+0.81%) |
Nov 05, 2018 | 30.61 | 30.80 | 30.25 | 30.71 | 66,863 | +0.09(+0.29%) |
Nov 02, 2018 | 30.87 | 31.22 | 30.44 | 30.62 | 51,500 | -0.25(-0.81%) |
Nov 01, 2018 | 30.71 | 31.17 | 30.50 | 30.87 | 64,490 | +0.28(+0.92%) |
Oct 31, 2018 | 29.70 | 30.67 | 29.37 | 30.59 | 102,126 | +1.24(+4.22%) |
Oct 30, 2018 | 29.14 | 29.60 | 28.95 | 29.35 | 75,771 | +0.13(+0.44%) |
Oct 29, 2018 | 30.05 | 30.26 | 28.89 | 29.22 | 152,843 | -0.49(-1.65%) |
Oct 26, 2018 | 29.30 | 30.08 | 29.16 | 29.71 | 236,100 | -0.15(-0.50%) |
Oct 25, 2018 | 30.62 | 30.62 | 29.82 | 29.86 | 175,373 | -0.48(-1.58%) |
Oct 24, 2018 | 31.13 | 31.32 | 30.34 | 30.34 | 49,825 | -0.77(-2.48%) |
Oct 23, 2018 | 30.78 | 31.45 | 30.21 | 31.11 | 120,912 | -0.44(-1.39%) |
Oct 22, 2018 | 30.48 | 31.71 | 30.48 | 31.55 | 126,944 | +1.08(+3.54%) |
Oct 19, 2018 | 30.93 | 31.13 | 30.45 | 30.47 | 149,900 | -0.37(-1.20%) |
Oct 18, 2018 | 31.71 | 31.71 | 30.79 | 30.84 | 65,934 | -0.85(-2.68%) |
Oct 17, 2018 | 31.57 | 31.88 | 31.09 | 31.69 | 61,809 | +0.18(+0.57%) |
Oct 16, 2018 | 30.89 | 31.53 | 30.87 | 31.51 | 104,607 | +0.98(+3.21%) |
Oct 15, 2018 | 31.41 | 31.41 | 30.46 | 30.53 | 90,330 | -0.87(-2.77%) |
Oct 12, 2018 | 30.73 | 31.44 | 30.73 | 31.40 | 178,500 | +1.10(+3.63%) |
Oct 11, 2018 | 29.62 | 30.66 | 29.62 | 30.30 | 178,381 | +0.29(+0.97%) |
Oct 10, 2018 | 30.90 | 30.90 | 29.75 | 30.01 | 154,258 | -1.06(-3.41%) |
Oct 09, 2018 | 30.98 | 31.33 | 30.81 | 31.07 | 86,548 | -0.05(-0.16%) |
Oct 08, 2018 | 31.16 | 32.03 | 30.77 | 31.12 | 76,518 | -0.22(-0.70%) |
Oct 05, 2018 | 31.29 | 31.60 | 30.80 | 31.34 | 51,700 | -0.14(-0.44%) |
Oct 04, 2018 | 32.72 | 32.86 | 31.40 | 31.48 | 143,127 | -1.33(-4.05%) |
Oct 03, 2018 | 32.79 | 33.35 | 32.66 | 32.81 | 43,356 | +0.05(+0.15%) |
Oct 02, 2018 | 33.94 | 34.07 | 32.69 | 32.76 | 54,886 | -1.19(-3.51%) |
Oct 01, 2018 | 34.01 | 34.37 | 33.83 | 33.95 | 52,816 | +0.05(+0.15%) |
Sep 28, 2018 | 34.05 | 34.55 | 33.85 | 33.90 | 51,000 | -0.20(-0.59%) |
Sep 27, 2018 | 34.05 | 34.50 | 34.00 | 34.10 | 82,729 | +0.05(+0.15%) |
Sep 26, 2018 | 34.20 | 34.38 | 33.70 | 34.05 | 108,044 | -0.15(-0.44%) |
Sep 25, 2018 | 34.35 | 34.45 | 34.10 | 34.20 | 59,420 | -0.15(-0.44%) |
Sep 24, 2018 | 35.25 | 35.25 | 34.25 | 34.35 | 70,565 | -1.00(-2.83%) |
Sep 21, 2018 | 34.45 | 35.67 | 34.45 | 35.35 | 156,400 | +0.90(+2.61%) |
Sep 20, 2018 | 33.85 | 34.60 | 33.85 | 34.45 | 85,243 | +0.65(+1.92%) |
Sep 19, 2018 | 33.60 | 34.05 | 33.55 | 33.80 | 75,764 | +0.15(+0.45%) |
Sep 18, 2018 | 33.15 | 33.90 | 33.15 | 33.65 | 84,079 | +0.30(+0.90%) |
Sep 17, 2018 | 33.80 | 33.80 | 33.17 | 33.35 | 53,254 | -0.50(-1.48%) |
Sep 14, 2018 | 34.20 | 34.20 | 33.75 | 33.85 | 49,400 | -0.30(-0.88%) |
Sep 13, 2018 | 34.50 | 34.60 | 34.12 | 34.15 | 72,546 | -0.25(-0.73%) |
Sep 12, 2018 | 34.60 | 34.65 | 34.10 | 34.40 | 83,536 | -0.05(-0.15%) |
Sep 11, 2018 | 33.40 | 34.50 | 33.40 | 34.45 | 99,712 | +0.85(+2.53%) |
Sep 10, 2018 | 34.00 | 34.05 | 33.30 | 33.60 | 85,319 | -0.30(-0.88%) |
Sep 07, 2018 | 33.75 | 34.45 | 33.55 | 33.90 | 70,600 | +0.00(+0.00%) |
Sep 06, 2018 | 34.10 | 34.36 | 32.70 | 33.90 | 233,161 | -0.35(-1.02%) |
Sep 05, 2018 | 34.85 | 34.85 | 33.65 | 34.25 | 102,946 | -0.60(-1.72%) |
Sep 04, 2018 | 34.85 | 35.05 | 34.30 | 34.85 | 125,099 | -0.15(-0.43%) |
Aug 31, 2018 | 35.00 | 35.00 | 35.00 | 0 | -0.10(-0.28%) | |
Aug 30, 2018 | 35.15 | 35.87 | 35.00 | 35.10 | 88,427 | +0.05(+0.14%) |
Aug 29, 2018 | 34.65 | 35.15 | 34.65 | 35.05 | 63,724 | +0.65(+1.89%) |
Aug 28, 2018 | 34.20 | 34.55 | 33.85 | 34.40 | 90,135 | +0.25(+0.73%) |
Aug 27, 2018 | 33.95 | 34.30 | 33.90 | 34.15 | 110,725 | +0.35(+1.04%) |
Aug 24, 2018 | 33.80 | 33.92 | 33.45 | 33.80 | 58,900 | +0.15(+0.45%) |
Aug 23, 2018 | 33.55 | 33.75 | 33.45 | 33.65 | 68,127 | +0.20(+0.60%) |
Aug 22, 2018 | 33.05 | 33.65 | 32.80 | 33.45 | 141,094 | +0.45(+1.36%) |
Aug 21, 2018 | 33.20 | 33.25 | 32.90 | 33.00 | 90,581 | -0.10(-0.30%) |
Aug 20, 2018 | 33.10 | 33.15 | 32.75 | 33.10 | 103,284 | +0.05(+0.15%) |
Aug 17, 2018 | 33.55 | 33.65 | 32.75 | 33.05 | 246,000 | -0.45(-1.34%) |
Aug 16, 2018 | 33.80 | 34.00 | 33.45 | 33.50 | 65,264 | -0.10(-0.30%) |
Aug 15, 2018 | 33.90 | 34.15 | 33.40 | 33.60 | 100,568 | -0.65(-1.90%) |
Aug 14, 2018 | 34.00 | 34.50 | 33.80 | 34.25 | 151,171 | +0.30(+0.88%) |
Aug 13, 2018 | 33.45 | 34.05 | 33.45 | 33.95 | 131,506 | +0.35(+1.04%) |
Aug 10, 2018 | 33.90 | 33.90 | 33.19 | 33.60 | 81,400 | -0.35(-1.03%) |
Aug 09, 2018 | 33.25 | 34.15 | 33.20 | 33.95 | 299,659 | +0.70(+2.11%) |
Aug 08, 2018 | 32.88 | 33.30 | 32.85 | 33.25 | 259,040 | +0.40(+1.22%) |
Aug 07, 2018 | 32.85 | 33.27 | 32.70 | 32.85 | 214,756 | -0.05(-0.15%) |
Aug 06, 2018 | 32.65 | 33.05 | 32.59 | 32.90 | 110,730 | +0.35(+1.08%) |
Aug 03, 2018 | 32.65 | 33.10 | 32.33 | 32.55 | 71,800 | -0.15(-0.46%) |
Aug 02, 2018 | 32.00 | 32.92 | 32.00 | 32.70 | 78,398 | +0.35(+1.08%) |
Aug 01, 2018 | 32.05 | 32.48 | 32.05 | 32.35 | 73,663 | +0.45(+1.41%) |
Jul 31, 2018 | 31.80 | 32.05 | 31.55 | 31.90 | 200,746 | +0.10(+0.31%) |
Jul 30, 2018 | 32.85 | 32.85 | 31.80 | 31.80 | 59,555 | -1.05(-3.20%) |
Jul 27, 2018 | 33.75 | 33.85 | 32.65 | 32.85 | 60,800 | -0.95(-2.81%) |
Jul 26, 2018 | 34.15 | 33.70 | 33.80 | 45,781 | -0.20(-0.59%) | |
Jul 25, 2018 | 33.30 | 34.05 | 33.25 | 34.00 | 77,647 | +0.50(+1.49%) |
Jul 24, 2018 | 34.80 | 34.80 | 33.25 | 33.50 | 71,587 | -1.05(-3.04%) |
Jul 23, 2018 | 34.65 | 34.65 | 34.35 | 34.55 | 40,947 | -0.10(-0.29%) |
Jul 20, 2018 | 34.65 | 34.90 | 34.60 | 34.65 | 34,921 | +0.20(+0.58%) |
Jul 19, 2018 | 34.30 | 34.55 | 34.05 | 34.45 | 51,713 | +0.15(+0.44%) |
Jul 18, 2018 | 34.55 | 34.55 | 34.25 | 34.30 | 32,863 | -0.05(-0.15%) |
Jul 17, 2018 | 33.85 | 34.40 | 33.85 | 34.35 | 35,349 | +0.30(+0.88%) |
Jul 16, 2018 | 34.10 | 34.20 | 34.05 | 34.05 | 27,288 | -0.05(-0.15%) |
Jul 13, 2018 | 34.35 | 34.35 | 34.00 | 34.10 | 33,062 | -0.15(-0.44%) |
Jul 12, 2018 | 33.65 | 34.55 | 33.65 | 34.25 | 75,122 | +0.85(+2.54%) |
Jul 11, 2018 | 33.95 | 34.00 | 33.30 | 33.40 | 52,872 | -0.60(-1.76%) |
Jul 10, 2018 | 34.30 | 34.30 | 33.80 | 34.00 | 38,666 | -0.10(-0.29%) |
Jul 09, 2018 | 33.55 | 34.30 | 33.45 | 34.10 | 84,136 | +0.85(+2.56%) |
Jul 06, 2018 | 33.00 | 33.45 | 33.00 | 33.25 | 28,295 | +0.45(+1.37%) |
Jul 05, 2018 | 32.75 | 32.90 | 32.55 | 32.80 | 43,796 | +0.30(+0.92%) |
Jul 03, 2018 | 32.50 | 32.50 | 32.50 | 0 | -0.20(-0.61%) | |
Jul 02, 2018 | 32.25 | 32.75 | 32.25 | 32.70 | 30,377 | +0.20(+0.62%) |
Jun 29, 2018 | 32.00 | 32.65 | 32.00 | 32.50 | 69,812 | +0.55(+1.72%) |
Jun 28, 2018 | 31.45 | 32.20 | 31.45 | 31.95 | 57,332 | +0.45(+1.43%) |
Jun 27, 2018 | 31.65 | 31.65 | 31.30 | 31.50 | 83,541 | -0.05(-0.16%) |
Jun 26, 2018 | 31.45 | 31.80 | 31.20 | 31.55 | 49,382 | +0.20(+0.64%) |
Jun 25, 2018 | 31.60 | 31.60 | 30.80 | 31.35 | 72,482 | -0.25(-0.79%) |
Jun 22, 2018 | 31.55 | 31.65 | 31.32 | 31.60 | 81,504 | +0.10(+0.32%) |
Jun 21, 2018 | 31.50 | 31.70 | 31.35 | 31.50 | 261,275 | -0.15(-0.47%) |
Jun 20, 2018 | 31.50 | 31.95 | 31.45 | 31.65 | 55,551 | +0.15(+0.48%) |
Jun 19, 2018 | 31.35 | 31.60 | 31.10 | 31.50 | 141,169 | -0.05(-0.16%) |
Jun 18, 2018 | 31.40 | 31.60 | 31.09 | 31.55 | 40,167 | +0.15(+0.48%) |
Jun 15, 2018 | 31.55 | 31.35 | 31.40 | 100,790 | +0.05(+0.16%) | |
Jun 14, 2018 | 31.00 | 31.55 | 31.00 | 31.35 | 41,497 | +0.25(+0.80%) |
Jun 13, 2018 | 31.15 | 31.30 | 31.00 | 31.10 | 58,696 | +0.10(+0.32%) |
Jun 12, 2018 | 30.60 | 31.10 | 30.40 | 31.00 | 34,473 | +0.55(+1.81%) |
Jun 11, 2018 | 30.35 | 30.48 | 30.20 | 30.45 | 116,101 | +0.10(+0.33%) |
Jun 08, 2018 | 30.00 | 30.55 | 30.00 | 30.35 | 42,886 | +0.25(+0.83%) |
Jun 07, 2018 | 30.35 | 30.40 | 29.90 | 30.10 | 114,580 | -0.30(-0.99%) |
Jun 06, 2018 | 30.50 | 30.75 | 30.20 | 30.40 | 29,977 | -0.15(-0.49%) |
Jun 05, 2018 | 30.80 | 31.00 | 30.30 | 30.55 | 41,407 | -0.25(-0.81%) |
Jun 04, 2018 | 30.45 | 30.95 | 30.35 | 30.80 | 53,440 | +0.55(+1.82%) |
Jun 01, 2018 | 29.80 | 30.45 | 29.65 | 30.25 | 129,211 | +0.45(+1.51%) |
May 31, 2018 | 30.65 | 30.80 | 29.25 | 29.80 | 236,723 | -1.60(-5.10%) |
May 30, 2018 | 31.10 | 31.40 | 30.90 | 31.40 | 59,833 | +0.55(+1.78%) |
May 29, 2018 | 30.55 | 31.00 | 30.52 | 30.85 | 24,075 | +0.35(+1.15%) |
May 25, 2018 | 30.50 | 30.50 | 30.50 | 0 | +0.20(+0.66%) | |
May 24, 2018 | 30.45 | 30.50 | 30.10 | 30.30 | 34,909 | -0.15(-0.49%) |
May 23, 2018 | 30.00 | 30.55 | 30.00 | 30.45 | 70,076 | +0.25(+0.83%) |
May 22, 2018 | 30.45 | 30.82 | 30.09 | 30.20 | 62,845 | -0.60(-1.95%) |
May 21, 2018 | 31.00 | 31.10 | 30.70 | 30.80 | 27,940 | +0.00(+0.00%) |
May 18, 2018 | 30.35 | 30.90 | 30.30 | 30.80 | 30,776 | +0.30(+0.98%) |
May 17, 2018 | 30.45 | 30.55 | 30.35 | 30.50 | 45,900 | +0.05(+0.16%) |
May 16, 2018 | 30.35 | 30.60 | 30.25 | 30.45 | 45,866 | +0.15(+0.50%) |
May 15, 2018 | 29.95 | 30.50 | 29.75 | 30.30 | 92,091 | +0.20(+0.66%) |
May 14, 2018 | 29.95 | 30.12 | 29.85 | 30.10 | 47,179 | +0.10(+0.33%) |
May 11, 2018 | 30.00 | 30.45 | 29.90 | 30.00 | 34,368 | -0.05(-0.17%) |
May 10, 2018 | 29.95 | 30.10 | 29.70 | 30.05 | 66,416 | +0.15(+0.50%) |
May 09, 2018 | 29.95 | 30.05 | 29.75 | 29.90 | 32,173 | +0.05(+0.17%) |
May 08, 2018 | 29.65 | 29.95 | 29.50 | 29.85 | 24,861 | +0.05(+0.17%) |
May 07, 2018 | 29.70 | 29.85 | 29.61 | 29.80 | 20,047 | +0.30(+1.02%) |
May 04, 2018 | 29.45 | 29.65 | 29.45 | 29.50 | 49,475 | -0.15(-0.51%) |
May 03, 2018 | 29.60 | 29.73 | 29.35 | 29.65 | 37,998 | +0.00(+0.00%) |
May 02, 2018 | 29.90 | 30.15 | 29.52 | 29.65 | 38,769 | -0.05(-0.17%) |
May 01, 2018 | 29.55 | 29.80 | 29.35 | 29.70 | 40,107 | +0.15(+0.51%) |
Apr 30, 2018 | 29.70 | 29.90 | 29.50 | 29.55 | 30,592 | -0.05(-0.17%) |
Apr 27, 2018 | 29.70 | 29.75 | 29.46 | 29.60 | 31,030 | +0.10(+0.34%) |
Apr 26, 2018 | 29.30 | 29.70 | 29.25 | 29.50 | 91,377 | +0.35(+1.20%) |
Apr 25, 2018 | 29.45 | 29.65 | 29.10 | 29.15 | 155,585 | -0.55(-1.85%) |
Apr 24, 2018 | 30.30 | 30.55 | 29.60 | 29.70 | 106,504 | -0.50(-1.66%) |
Apr 23, 2018 | 29.90 | 30.30 | 29.90 | 30.20 | 69,369 | +0.35(+1.17%) |
Apr 20, 2018 | 29.45 | 30.00 | 29.35 | 29.85 | 238,143 | +0.25(+0.84%) |
Apr 19, 2018 | 29.65 | 29.75 | 29.48 | 29.60 | 114,836 | +0.00(+0.00%) |
Apr 18, 2018 | 29.60 | 29.70 | 29.40 | 29.60 | 26,453 | +0.00(+0.00%) |
Apr 17, 2018 | 29.35 | 29.90 | 29.35 | 29.60 | 50,303 | +0.25(+0.85%) |
Apr 16, 2018 | 29.15 | 29.45 | 29.02 | 29.35 | 63,358 | +0.15(+0.51%) |
Apr 13, 2018 | 29.15 | 29.23 | 28.55 | 29.20 | 222,505 | +0.30(+1.04%) |
Apr 12, 2018 | 28.65 | 29.15 | 28.65 | 28.90 | 37,331 | +0.10(+0.35%) |
Apr 11, 2018 | 28.55 | 28.85 | 28.55 | 28.80 | 62,442 | +0.15(+0.52%) |
Apr 10, 2018 | 29.00 | 29.00 | 28.50 | 28.65 | 36,382 | -0.10(-0.35%) |
Apr 09, 2018 | 28.45 | 29.15 | 28.39 | 28.75 | 95,055 | +0.55(+1.95%) |
Apr 06, 2018 | 28.55 | 28.55 | 28.10 | 28.20 | 59,507 | -0.25(-0.88%) |
Apr 05, 2018 | 28.95 | 29.00 | 28.30 | 28.45 | 63,167 | -0.40(-1.39%) |
Apr 04, 2018 | 28.40 | 29.05 | 27.98 | 28.85 | 96,408 | +0.30(+1.05%) |
Apr 03, 2018 | 28.40 | 28.68 | 28.30 | 28.55 | 62,913 | +0.45(+1.60%) |
Apr 02, 2018 | 28.60 | 28.60 | 28.00 | 28.10 | 43,830 | -0.45(-1.58%) |
Mar 29, 2018 | 28.55 | 28.55 | 28.55 | 0 | +0.75(+2.70%) | |
Mar 28, 2018 | 27.90 | 28.15 | 27.65 | 27.80 | 65,244 | -0.10(-0.36%) |
Mar 27, 2018 | 29.20 | 29.30 | 27.75 | 27.90 | 74,250 | -1.25(-4.29%) |
Mar 26, 2018 | 29.15 | 29.23 | 28.75 | 29.15 | 65,357 | +0.35(+1.22%) |
Mar 23, 2018 | 28.95 | 29.45 | 28.70 | 28.80 | 76,833 | -0.05(-0.17%) |
Mar 22, 2018 | 29.50 | 29.80 | 28.85 | 28.85 | 60,934 | -0.95(-3.19%) |
Mar 21, 2018 | 29.05 | 29.90 | 29.05 | 29.80 | 74,960 | +0.70(+2.41%) |
Mar 20, 2018 | 28.45 | 29.25 | 28.45 | 29.10 | 56,064 | +0.50(+1.75%) |
Mar 19, 2018 | 28.30 | 28.75 | 28.30 | 28.60 | 60,856 | +0.05(+0.18%) |
Mar 16, 2018 | 28.65 | 28.80 | 28.40 | 28.55 | 42,154 | -0.20(-0.70%) |
Mar 15, 2018 | 28.80 | 29.00 | 28.70 | 28.75 | 29,061 | -0.20(-0.69%) |
Mar 14, 2018 | 29.10 | 29.15 | 28.60 | 28.95 | 54,257 | +0.10(+0.35%) |
Mar 13, 2018 | 29.25 | 29.25 | 28.79 | 28.85 | 87,245 | -0.15(-0.52%) |
Mar 12, 2018 | 28.75 | 29.20 | 28.75 | 29.00 | 84,724 | +0.10(+0.35%) |
Mar 09, 2018 | 28.65 | 28.95 | 28.50 | 28.90 | 59,921 | +0.50(+1.76%) |
Mar 08, 2018 | 28.25 | 28.50 | 28.00 | 28.40 | 53,073 | +0.35(+1.25%) |
Mar 07, 2018 | 27.20 | 28.30 | 27.00 | 28.05 | 81,969 | +0.75(+2.75%) |
Mar 06, 2018 | 27.35 | 27.55 | 26.65 | 27.30 | 140,980 | -0.05(-0.18%) |
Mar 05, 2018 | 26.65 | 27.50 | 26.25 | 27.35 | 149,339 | +0.85(+3.21%) |
Mar 02, 2018 | 25.95 | 26.55 | 25.95 | 26.50 | 83,528 | +0.40(+1.53%) |
Mar 01, 2018 | 26.70 | 26.70 | 25.90 | 26.10 | 231,757 | -0.35(-1.32%) |
Feb 28, 2018 | 26.40 | 26.80 | 26.30 | 26.45 | 77,740 | +0.15(+0.57%) |
Feb 27, 2018 | 26.40 | 26.50 | 26.20 | 26.30 | 34,609 | -0.10(-0.38%) |
Feb 26, 2018 | 26.65 | 26.65 | 26.35 | 26.40 | 43,410 | -0.20(-0.75%) |
Feb 23, 2018 | 26.10 | 26.75 | 26.10 | 26.60 | 64,713 | +0.55(+2.11%) |
Feb 22, 2018 | 25.90 | 26.05 | 44,141 | -0.40(-1.51%) | ||
Feb 21, 2018 | 26.30 | 26.80 | 26.30 | 26.45 | 64,053 | -0.10(-0.38%) |
Feb 20, 2018 | 26.65 | 26.85 | 26.45 | 26.55 | 66,761 | -0.25(-0.93%) |
Feb 16, 2018 | 26.80 | 26.80 | 26.80 | 0 | -0.45(-1.65%) | |
Feb 15, 2018 | 27.35 | 26.85 | 27.25 | 39,722 | +0.25(+0.93%) | |
Feb 14, 2018 | 26.45 | 27.05 | 26.45 | 27.00 | 43,067 | +0.55(+2.08%) |
Feb 13, 2018 | 25.85 | 26.60 | 25.85 | 26.45 | 55,535 | +0.45(+1.73%) |
Feb 12, 2018 | 25.75 | 26.15 | 25.40 | 26.00 | 94,692 | +0.45(+1.76%) |
Feb 09, 2018 | 25.35 | 25.70 | 24.85 | 25.55 | 130,993 | +0.35(+1.39%) |
Feb 08, 2018 | 25.80 | 25.10 | 25.20 | 68,519 | -0.60(-2.33%) | |
Feb 07, 2018 | 26.05 | 26.05 | 25.75 | 25.80 | 69,685 | -0.35(-1.34%) |
Feb 06, 2018 | 26.35 | 26.60 | 25.80 | 26.15 | 132,337 | -0.80(-2.97%) |
Feb 05, 2018 | 27.30 | 27.35 | 26.65 | 26.95 | 73,218 | -0.55(-2.00%) |
Feb 02, 2018 | 28.85 | 28.85 | 27.45 | 27.50 | 108,418 | -1.00(-3.51%) |