Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.06 | 32.56 | 31.82 | 32.39 | 61,413 | +0.15(+0.47%) |
Jan 30, 2019 | 32.06 | 32.42 | 31.77 | 32.24 | 44,472 | +0.18(+0.56%) |
Jan 29, 2019 | 32.16 | 32.63 | 32.00 | 32.05 | 18,966 | -0.19(-0.59%) |
Jan 28, 2019 | 32.49 | 32.50 | 32.06 | 32.24 | 28,629 | -0.28(-0.85%) |
Jan 25, 2019 | 32.85 | 33.03 | 32.33 | 32.52 | 28,974 | -0.16(-0.50%) |
Jan 24, 2019 | 32.46 | 32.88 | 32.41 | 32.68 | 24,046 | +0.05(+0.15%) |
Jan 23, 2019 | 32.79 | 32.79 | 30.01 | 32.64 | 34,380 | +0.05(+0.15%) |
Jan 22, 2019 | 32.74 | 33.06 | 32.27 | 32.59 | 27,672 | -0.30(-0.90%) |
Jan 18, 2019 | 32.85 | 33.23 | 32.84 | 32.88 | 44,406 | +0.04(+0.12%) |
Jan 17, 2019 | 32.78 | 33.11 | 32.51 | 32.84 | 63,014 | -0.02(-0.06%) |
Jan 16, 2019 | 32.43 | 33.15 | 31.96 | 32.86 | 55,050 | +0.43(+1.32%) |
Jan 15, 2019 | 32.35 | 32.57 | 32.22 | 32.44 | 42,090 | +0.07(+0.21%) |
Jan 14, 2019 | 32.32 | 32.87 | 32.30 | 32.37 | 30,653 | -0.13(-0.41%) |
Jan 11, 2019 | 32.68 | 32.85 | 32.27 | 32.50 | 48,920 | -0.32(-0.99%) |
Jan 10, 2019 | 32.71 | 33.05 | 32.43 | 32.83 | 50,188 | -0.03(-0.09%) |
Jan 09, 2019 | 33.13 | 33.30 | 32.61 | 32.85 | 43,548 | -0.21(-0.63%) |
Jan 08, 2019 | 33.09 | 33.32 | 32.65 | 33.06 | 52,574 | +0.10(+0.32%) |
Jan 07, 2019 | 33.03 | 33.03 | 32.48 | 32.96 | 22,238 | -0.16(-0.49%) |
Jan 04, 2019 | 32.26 | 33.18 | 31.84 | 33.12 | 43,461 | +1.10(+3.42%) |
Jan 03, 2019 | 32.32 | 32.32 | 31.83 | 32.03 | 28,702 | -0.32(-1.00%) |
Jan 02, 2019 | 31.93 | 33.04 | 31.29 | 32.35 | 54,015 | -0.08(-0.23%) |
Dec 31, 2018 | 32.86 | 33.13 | 31.95 | 32.43 | 68,761 | -0.48(-1.45%) |
Dec 28, 2018 | 33.04 | 33.21 | 31.78 | 32.90 | 53,644 | -0.01(-0.03%) |
Dec 27, 2018 | 32.33 | 32.92 | 30.56 | 32.91 | 65,303 | +0.30(+0.93%) |
Dec 26, 2018 | 32.18 | 32.83 | 31.82 | 32.61 | 60,409 | +0.60(+1.87%) |
Dec 24, 2018 | 32.96 | 33.08 | 32.01 | 32.01 | 23,620 | -0.94(-2.86%) |
Dec 21, 2018 | 32.87 | 33.18 | 32.45 | 32.95 | 89,756 | +0.13(+0.41%) |
Dec 20, 2018 | 32.09 | 32.90 | 32.03 | 32.82 | 83,294 | +0.77(+2.41%) |
Dec 19, 2018 | 32.49 | 32.64 | 31.87 | 32.04 | 31,295 | -0.40(-1.23%) |
Dec 18, 2018 | 32.77 | 32.87 | 32.34 | 32.44 | 43,731 | -0.30(-0.90%) |
Dec 17, 2018 | 32.89 | 33.31 | 32.30 | 32.74 | 58,804 | -0.29(-0.87%) |
Dec 14, 2018 | 33.08 | 33.29 | 32.91 | 33.03 | 40,941 | -0.27(-0.80%) |
Dec 13, 2018 | 33.28 | 33.33 | 32.67 | 33.29 | 55,434 | +0.02(+0.06%) |
Dec 12, 2018 | 32.84 | 33.33 | 32.36 | 33.27 | 45,949 | +0.74(+2.28%) |
Dec 11, 2018 | 32.68 | 32.70 | 32.00 | 32.53 | 23,926 | -0.04(-0.13%) |
Dec 10, 2018 | 32.74 | 32.85 | 31.57 | 32.57 | 40,283 | -0.03(-0.10%) |
Dec 07, 2018 | 32.80 | 33.09 | 31.91 | 32.61 | 40,521 | -0.32(-0.98%) |
Dec 06, 2018 | 32.63 | 32.98 | 32.04 | 32.93 | 27,385 | +0.13(+0.41%) |
Dec 04, 2018 | 33.04 | 33.29 | 32.58 | 32.80 | 54,431 | -0.34(-1.03%) |
Dec 03, 2018 | 33.24 | 33.24 | 32.00 | 33.14 | 76,436 | -0.10(-0.31%) |
Nov 30, 2018 | 32.36 | 33.24 | 32.27 | 33.24 | 80,542 | +0.92(+2.85%) |
Nov 29, 2018 | 32.56 | 32.60 | 32.08 | 32.32 | 17,391 | -0.17(-0.53%) |
Nov 28, 2018 | 31.34 | 32.74 | 31.08 | 32.49 | 31,045 | +1.16(+3.70%) |
Nov 27, 2018 | 32.07 | 32.29 | 31.17 | 31.33 | 38,421 | -0.79(-2.45%) |
Nov 26, 2018 | 32.07 | 32.27 | 31.59 | 32.12 | 53,574 | +0.16(+0.50%) |
Nov 23, 2018 | 31.40 | 32.16 | 31.40 | 31.96 | 15,160 | +0.48(+1.51%) |
Nov 21, 2018 | 31.49 | 31.49 | 31.49 | 0 | -0.25(-0.78%) | |
Nov 20, 2018 | 31.82 | 32.27 | 31.52 | 31.73 | 26,436 | -0.33(-1.04%) |
Nov 19, 2018 | 31.86 | 32.21 | 30.96 | 32.07 | 23,036 | +0.27(+0.84%) |
Nov 16, 2018 | 31.33 | 32.08 | 31.33 | 31.80 | 31,585 | +0.24(+0.75%) |
Nov 15, 2018 | 31.06 | 31.80 | 30.95 | 31.56 | 31,757 | +0.37(+1.19%) |
Nov 14, 2018 | 30.99 | 31.43 | 30.55 | 31.19 | 24,123 | +0.35(+1.14%) |
Nov 13, 2018 | 31.01 | 31.56 | 30.80 | 30.84 | 25,114 | -0.14(-0.46%) |
Nov 12, 2018 | 31.48 | 31.80 | 30.97 | 30.98 | 24,381 | -0.36(-1.15%) |
Nov 09, 2018 | 31.54 | 31.90 | 31.08 | 31.34 | 32,111 | -0.20(-0.63%) |
Nov 08, 2018 | 31.93 | 32.11 | 31.33 | 31.54 | 35,809 | -0.41(-1.28%) |
Nov 07, 2018 | 32.29 | 32.53 | 31.53 | 31.95 | 62,499 | -0.23(-0.71%) |
Nov 06, 2018 | 31.94 | 32.19 | 30.99 | 32.18 | 32,244 | +0.25(+0.77%) |
Nov 05, 2018 | 31.71 | 32.09 | 30.92 | 31.93 | 31,985 | +0.20(+0.63%) |
Nov 02, 2018 | 30.12 | 32.09 | 29.45 | 31.73 | 78,436 | +0.43(+1.37%) |
Nov 01, 2018 | 31.34 | 31.95 | 30.12 | 31.31 | 60,348 | +1.11(+3.68%) |
Oct 31, 2018 | 29.23 | 31.04 | 29.23 | 30.19 | 40,006 | +1.19(+4.09%) |
Oct 30, 2018 | 29.47 | 29.47 | 28.26 | 29.01 | 38,354 | -0.48(-1.64%) |
Oct 29, 2018 | 28.97 | 29.49 | 28.57 | 29.49 | 42,305 | +0.60(+2.07%) |
Oct 26, 2018 | 28.78 | 28.97 | 28.02 | 28.89 | 18,108 | -0.01(-0.03%) |
Oct 25, 2018 | 28.63 | 28.97 | 28.10 | 28.90 | 41,681 | +0.36(+1.26%) |
Oct 24, 2018 | 28.33 | 29.10 | 28.32 | 28.54 | 19,752 | +0.03(+0.10%) |
Oct 23, 2018 | 27.79 | 28.93 | 27.31 | 28.51 | 17,303 | +0.40(+1.42%) |
Oct 22, 2018 | 27.73 | 28.30 | 27.64 | 28.11 | 11,972 | +0.47(+1.72%) |
Oct 19, 2018 | 27.53 | 28.17 | 27.47 | 27.64 | 27,584 | -0.09(-0.34%) |
Oct 18, 2018 | 28.51 | 28.54 | 27.43 | 27.73 | 24,662 | -0.89(-3.12%) |
Oct 17, 2018 | 28.36 | 28.83 | 27.91 | 28.63 | 19,134 | +0.12(+0.43%) |
Oct 16, 2018 | 27.97 | 28.71 | 27.93 | 28.50 | 13,878 | +0.52(+1.87%) |
Oct 15, 2018 | 28.52 | 28.69 | 27.87 | 27.98 | 25,733 | -0.66(-2.29%) |
Oct 12, 2018 | 29.87 | 29.87 | 28.48 | 28.64 | 21,688 | -0.81(-2.74%) |
Oct 11, 2018 | 29.53 | 29.91 | 28.74 | 29.44 | 31,492 | -0.11(-0.39%) |
Oct 10, 2018 | 30.40 | 30.86 | 29.56 | 29.56 | 57,860 | -1.01(-3.29%) |
Oct 09, 2018 | 29.30 | 30.72 | 29.30 | 30.57 | 49,527 | +1.04(+3.51%) |
Oct 08, 2018 | 29.44 | 29.68 | 29.04 | 29.53 | 23,199 | +0.05(+0.16%) |
Oct 05, 2018 | 29.15 | 30.04 | 29.08 | 29.48 | 18,424 | +0.32(+1.11%) |
Oct 04, 2018 | 28.41 | 29.28 | 28.18 | 29.16 | 27,496 | +0.74(+2.61%) |
Oct 03, 2018 | 28.41 | 28.49 | 27.61 | 28.42 | 17,090 | +0.10(+0.37%) |
Oct 02, 2018 | 28.30 | 28.49 | 27.80 | 28.31 | 23,677 | -0.09(-0.30%) |
Oct 01, 2018 | 29.02 | 29.32 | 28.19 | 28.40 | 15,711 | -0.61(-2.10%) |
Sep 28, 2018 | 28.82 | 29.24 | 28.45 | 29.01 | 46,324 | +0.07(+0.23%) |
Sep 27, 2018 | 29.08 | 29.16 | 28.78 | 28.94 | 20,898 | -0.13(-0.46%) |
Sep 26, 2018 | 30.06 | 30.06 | 29.03 | 29.07 | 24,944 | -0.92(-3.07%) |
Sep 25, 2018 | 29.55 | 30.00 | 29.24 | 30.00 | 29,705 | +0.49(+1.67%) |
Sep 24, 2018 | 29.68 | 29.87 | 29.10 | 29.50 | 18,183 | -0.30(-1.02%) |
Sep 21, 2018 | 29.26 | 29.85 | 29.04 | 29.81 | 82,858 | +0.52(+1.78%) |
Sep 20, 2018 | 28.90 | 29.63 | 28.73 | 29.28 | 24,467 | +0.51(+1.78%) |
Sep 19, 2018 | 29.20 | 29.82 | 28.47 | 28.77 | 28,783 | -0.49(-1.69%) |
Sep 18, 2018 | 29.34 | 29.76 | 27.60 | 29.26 | 29,229 | -0.07(-0.23%) |
Sep 17, 2018 | 30.11 | 30.12 | 29.19 | 29.33 | 19,538 | -0.47(-1.59%) |
Sep 14, 2018 | 29.81 | 30.00 | 29.55 | 29.81 | 13,371 | -0.01(-0.03%) |
Sep 13, 2018 | 28.97 | 29.82 | 28.83 | 29.81 | 14,438 | +0.88(+3.05%) |
Sep 12, 2018 | 28.35 | 29.06 | 28.27 | 28.93 | 25,858 | +0.47(+1.67%) |
Sep 11, 2018 | 28.41 | 28.86 | 28.08 | 28.46 | 18,620 | -0.10(-0.37%) |
Sep 10, 2018 | 29.30 | 29.30 | 28.42 | 28.56 | 29,617 | -0.68(-2.33%) |
Sep 07, 2018 | 29.02 | 29.69 | 28.84 | 29.24 | 34,119 | -0.05(-0.16%) |
Sep 06, 2018 | 28.96 | 29.30 | 27.05 | 29.29 | 129,488 | +0.32(+1.11%) |
Sep 05, 2018 | 29.17 | 29.17 | 28.75 | 28.97 | 18,460 | -0.26(-0.87%) |
Sep 04, 2018 | 29.55 | 29.81 | 28.91 | 29.22 | 13,062 | -0.49(-1.66%) |
Aug 31, 2018 | 29.72 | 29.72 | 29.72 | 0 | +0.04(+0.13%) | |
Aug 30, 2018 | 29.20 | 29.75 | 28.93 | 29.68 | 13,782 | +0.49(+1.69%) |
Aug 29, 2018 | 28.72 | 29.31 | 28.72 | 29.19 | 11,743 | +0.47(+1.65%) |
Aug 28, 2018 | 29.53 | 29.76 | 28.42 | 28.71 | 76,219 | -0.87(-2.94%) |
Aug 27, 2018 | 29.94 | 30.07 | 29.43 | 29.58 | 36,953 | -0.37(-1.23%) |
Aug 24, 2018 | 29.90 | 30.12 | 29.69 | 29.95 | 11,197 | +0.08(+0.25%) |
Aug 23, 2018 | 30.30 | 30.30 | 29.79 | 29.88 | 20,622 | -0.53(-1.74%) |
Aug 22, 2018 | 30.84 | 30.87 | 30.34 | 30.41 | 127,951 | -0.57(-1.83%) |
Aug 21, 2018 | 30.17 | 31.09 | 30.17 | 30.97 | 30,528 | +0.80(+2.63%) |
Aug 20, 2018 | 30.01 | 30.33 | 29.88 | 30.18 | 9,775 | +0.16(+0.54%) |
Aug 17, 2018 | 30.15 | 30.44 | 29.86 | 30.02 | 13,838 | -0.27(-0.91%) |
Aug 16, 2018 | 29.87 | 30.66 | 29.87 | 30.29 | 24,804 | +0.44(+1.49%) |
Aug 15, 2018 | 29.67 | 30.01 | 29.67 | 29.85 | 12,086 | +0.07(+0.22%) |
Aug 14, 2018 | 29.51 | 29.92 | 29.50 | 29.78 | 10,615 | +0.27(+0.93%) |
Aug 13, 2018 | 29.33 | 29.61 | 29.13 | 29.51 | 28,092 | +0.08(+0.26%) |
Aug 10, 2018 | 28.82 | 29.51 | 28.82 | 29.43 | 18,591 | +0.15(+0.52%) |
Aug 09, 2018 | 29.08 | 29.35 | 28.66 | 29.28 | 25,860 | +0.19(+0.65%) |
Aug 08, 2018 | 29.16 | 29.27 | 27.97 | 29.09 | 13,110 | -0.16(-0.55%) |
Aug 07, 2018 | 29.39 | 30.06 | 28.73 | 29.25 | 31,594 | -0.18(-0.61%) |
Aug 06, 2018 | 29.14 | 29.73 | 28.66 | 29.43 | 60,534 | +0.20(+0.68%) |
Aug 03, 2018 | 30.13 | 30.13 | 28.66 | 29.23 | 25,140 | -0.52(-1.75%) |
Aug 02, 2018 | 30.10 | 30.10 | 29.63 | 29.75 | 20,786 | -0.47(-1.57%) |
Aug 01, 2018 | 30.66 | 30.83 | 29.31 | 30.23 | 32,635 | -0.39(-1.27%) |
Jul 31, 2018 | 30.33 | 30.85 | 30.10 | 30.62 | 52,659 | +0.47(+1.57%) |
Jul 30, 2018 | 30.44 | 30.72 | 30.14 | 30.14 | 23,047 | -0.35(-1.15%) |
Jul 27, 2018 | 30.98 | 31.20 | 30.09 | 30.49 | 59,788 | -0.70(-2.25%) |
Jul 26, 2018 | 30.56 | 31.20 | 30.08 | 31.19 | 37,552 | +0.66(+2.17%) |
Jul 25, 2018 | 30.37 | 30.74 | 29.82 | 30.53 | 12,916 | +0.20(+0.66%) |
Jul 24, 2018 | 29.98 | 30.48 | 29.59 | 30.33 | 24,346 | +0.46(+1.55%) |
Jul 23, 2018 | 29.96 | 30.19 | 29.70 | 29.87 | 12,887 | -0.11(-0.38%) |
Jul 20, 2018 | 29.90 | 30.26 | 29.90 | 29.98 | 17,627 | +0.07(+0.22%) |
Jul 19, 2018 | 29.76 | 30.06 | 29.61 | 29.91 | 22,971 | +0.00(+0.00%) |
Jul 18, 2018 | 29.73 | 30.23 | 29.71 | 29.91 | 19,302 | +0.12(+0.41%) |
Jul 17, 2018 | 29.30 | 30.11 | 29.30 | 29.79 | 29,139 | +0.40(+1.35%) |
Jul 16, 2018 | 29.24 | 29.44 | 29.10 | 29.39 | 18,927 | +0.14(+0.49%) |
Jul 13, 2018 | 29.05 | 29.35 | 29.01 | 29.25 | 28,976 | +0.10(+0.36%) |
Jul 12, 2018 | 29.24 | 29.24 | 28.73 | 29.15 | 30,165 | -0.03(-0.10%) |
Jul 11, 2018 | 29.10 | 29.54 | 28.80 | 29.18 | 22,820 | -0.07(-0.23%) |
Jul 10, 2018 | 29.03 | 29.35 | 28.44 | 29.24 | 28,925 | +0.20(+0.68%) |
Jul 09, 2018 | 28.75 | 29.14 | 28.75 | 29.04 | 30,219 | +0.29(+1.02%) |
Jul 06, 2018 | 28.67 | 29.03 | 28.59 | 28.75 | 27,235 | +0.24(+0.83%) |
Jul 05, 2018 | 28.71 | 28.78 | 28.35 | 28.51 | 44,291 | -0.07(-0.23%) |
Jul 03, 2018 | 28.58 | 28.58 | 28.58 | 0 | -0.18(-0.63%) | |
Jul 02, 2018 | 28.27 | 28.81 | 28.13 | 28.76 | 61,773 | +0.44(+1.57%) |
Jun 29, 2018 | 30.06 | 30.06 | 28.19 | 28.31 | 83,978 | -1.70(-5.68%) |
Jun 28, 2018 | 29.47 | 30.34 | 29.45 | 30.02 | 170,567 | +0.56(+1.90%) |
Jun 27, 2018 | 30.25 | 30.58 | 29.27 | 29.46 | 44,318 | -0.82(-2.72%) |
Jun 26, 2018 | 30.30 | 30.61 | 30.09 | 30.28 | 25,475 | -0.01(-0.03%) |
Jun 25, 2018 | 30.58 | 31.03 | 30.10 | 30.29 | 19,198 | -0.37(-1.20%) |
Jun 22, 2018 | 30.72 | 31.20 | 30.16 | 30.66 | 125,207 | +0.06(+0.19%) |
Jun 21, 2018 | 31.36 | 31.48 | 30.40 | 30.61 | 28,952 | -0.71(-2.27%) |
Jun 20, 2018 | 32.37 | 32.40 | 31.31 | 31.32 | 71,794 | -0.83(-2.59%) |
Jun 19, 2018 | 31.45 | 32.48 | 31.45 | 32.15 | 59,837 | +0.39(+1.22%) |
Jun 18, 2018 | 31.43 | 31.99 | 30.85 | 31.76 | 67,389 | +0.29(+0.93%) |
Jun 15, 2018 | 31.49 | 30.28 | 31.47 | 98,890 | +1.19(+3.92%) | |
Jun 14, 2018 | 30.01 | 30.28 | 29.81 | 30.28 | 27,429 | +0.18(+0.61%) |
Jun 13, 2018 | 29.72 | 30.36 | 29.72 | 30.09 | 28,604 | +0.38(+1.27%) |
Jun 12, 2018 | 30.20 | 30.25 | 29.38 | 29.72 | 54,643 | -0.49(-1.63%) |
Jun 11, 2018 | 30.72 | 30.84 | 29.91 | 30.21 | 37,647 | -0.54(-1.75%) |
Jun 08, 2018 | 30.41 | 30.88 | 29.88 | 30.75 | 34,898 | +0.36(+1.18%) |
Jun 07, 2018 | 30.19 | 31.16 | 29.64 | 30.39 | 34,291 | +0.24(+0.78%) |
Jun 06, 2018 | 29.79 | 30.31 | 29.69 | 30.15 | 33,885 | +0.23(+0.76%) |
Jun 05, 2018 | 29.37 | 30.10 | 29.37 | 29.93 | 19,165 | +0.18(+0.60%) |
Jun 04, 2018 | 29.95 | 30.15 | 29.63 | 29.75 | 36,348 | -0.16(-0.54%) |
Jun 01, 2018 | 29.32 | 30.13 | 28.92 | 29.91 | 39,065 | +0.63(+2.16%) |
May 31, 2018 | 29.17 | 29.51 | 29.08 | 29.28 | 36,613 | +0.07(+0.23%) |
May 30, 2018 | 28.24 | 29.30 | 28.24 | 29.21 | 42,165 | +0.98(+3.48%) |
May 29, 2018 | 28.13 | 28.40 | 27.61 | 28.23 | 24,459 | -0.01(-0.03%) |
May 25, 2018 | 28.24 | 28.24 | 28.24 | 0 | -0.49(-1.71%) | |
May 24, 2018 | 28.42 | 28.94 | 28.27 | 28.73 | 20,605 | +0.09(+0.30%) |
May 23, 2018 | 27.83 | 28.98 | 27.83 | 28.64 | 45,269 | +0.71(+2.53%) |
May 22, 2018 | 28.33 | 28.70 | 27.61 | 27.94 | 33,098 | -0.53(-1.86%) |
May 21, 2018 | 28.01 | 28.49 | 27.85 | 28.46 | 18,269 | +0.45(+1.62%) |
May 18, 2018 | 28.34 | 28.34 | 27.86 | 28.01 | 33,741 | -0.19(-0.67%) |
May 17, 2018 | 27.78 | 28.35 | 27.78 | 28.20 | 37,216 | +0.30(+1.08%) |
May 16, 2018 | 27.47 | 28.13 | 27.47 | 27.90 | 30,527 | +0.42(+1.51%) |
May 15, 2018 | 27.37 | 27.87 | 27.24 | 27.48 | 44,244 | +0.07(+0.24%) |
May 14, 2018 | 27.78 | 28.17 | 27.29 | 27.42 | 23,069 | -0.56(-1.99%) |
May 11, 2018 | 27.88 | 28.09 | 27.57 | 27.97 | 18,186 | +0.07(+0.24%) |
May 10, 2018 | 27.75 | 28.50 | 27.71 | 27.91 | 28,623 | +0.22(+0.78%) |
May 09, 2018 | 29.17 | 29.17 | 27.50 | 27.69 | 60,719 | -1.80(-6.11%) |
May 08, 2018 | 29.29 | 30.09 | 26.85 | 29.49 | 43,895 | -0.36(-1.20%) |
May 07, 2018 | 29.95 | 30.20 | 29.29 | 29.85 | 29,629 | +0.09(+0.32%) |
May 04, 2018 | 29.59 | 29.91 | 29.30 | 29.76 | 42,454 | +0.28(+0.96%) |
May 03, 2018 | 29.56 | 29.83 | 28.90 | 29.47 | 64,846 | -0.27(-0.92%) |
May 02, 2018 | 29.38 | 29.82 | 29.17 | 29.75 | 36,093 | +0.26(+0.90%) |
May 01, 2018 | 29.48 | 29.55 | 28.47 | 29.48 | 22,630 | +0.01(+0.03%) |
Apr 30, 2018 | 29.35 | 29.95 | 29.22 | 29.47 | 65,047 | +0.19(+0.64%) |
Apr 27, 2018 | 29.37 | 29.49 | 28.46 | 29.28 | 14,157 | -0.08(-0.26%) |
Apr 26, 2018 | 28.83 | 29.65 | 28.63 | 29.36 | 27,678 | +0.34(+1.17%) |
Apr 25, 2018 | 28.85 | 29.20 | 28.72 | 29.02 | 27,285 | +0.16(+0.56%) |
Apr 24, 2018 | 28.58 | 29.01 | 28.27 | 28.86 | 61,858 | +0.33(+1.16%) |
Apr 23, 2018 | 28.26 | 28.67 | 26.04 | 28.53 | 28,816 | +0.12(+0.43%) |
Apr 20, 2018 | 28.41 | 28.61 | 27.37 | 28.41 | 58,141 | -0.01(-0.03%) |
Apr 19, 2018 | 28.15 | 28.64 | 28.15 | 28.42 | 28,294 | +0.25(+0.90%) |
Apr 18, 2018 | 28.04 | 28.30 | 28.04 | 28.16 | 26,288 | +0.20(+0.71%) |
Apr 17, 2018 | 28.07 | 28.32 | 27.70 | 27.96 | 30,264 | +0.09(+0.34%) |
Apr 16, 2018 | 26.99 | 27.97 | 26.57 | 27.87 | 35,213 | +0.73(+2.68%) |
Apr 13, 2018 | 27.58 | 27.58 | 26.79 | 27.14 | 32,231 | -0.32(-1.17%) |
Apr 12, 2018 | 27.26 | 27.77 | 27.19 | 27.46 | 30,751 | +0.35(+1.29%) |
Apr 11, 2018 | 26.94 | 27.31 | 26.77 | 27.11 | 43,560 | +0.02(+0.07%) |
Apr 10, 2018 | 26.73 | 27.28 | 26.64 | 27.10 | 46,388 | +0.54(+2.03%) |
Apr 09, 2018 | 26.64 | 27.48 | 26.43 | 26.56 | 47,577 | +0.06(+0.21%) |
Apr 06, 2018 | 26.80 | 27.03 | 26.26 | 26.50 | 32,878 | -0.42(-1.54%) |
Apr 05, 2018 | 27.10 | 27.10 | 26.58 | 26.92 | 41,207 | -0.03(-0.11%) |
Apr 04, 2018 | 26.68 | 27.10 | 26.50 | 26.94 | 54,206 | +0.08(+0.28%) |
Apr 03, 2018 | 26.72 | 27.06 | 26.51 | 26.87 | 32,864 | +0.33(+1.24%) |
Apr 02, 2018 | 26.99 | 27.25 | 26.45 | 26.54 | 52,500 | -0.42(-1.58%) |
Mar 29, 2018 | 26.96 | 26.96 | 26.96 | 0 | +0.06(+0.21%) | |
Mar 28, 2018 | 26.93 | 27.27 | 25.83 | 26.91 | 70,741 | -0.04(-0.14%) |
Mar 27, 2018 | 27.27 | 27.27 | 26.49 | 26.94 | 65,767 | -0.25(-0.90%) |
Mar 26, 2018 | 27.13 | 27.67 | 26.05 | 27.19 | 87,637 | +0.37(+1.37%) |
Mar 23, 2018 | 27.90 | 28.08 | 26.53 | 26.82 | 125,753 | -1.03(-3.69%) |
Mar 22, 2018 | 28.28 | 28.42 | 27.02 | 27.85 | 45,897 | -0.64(-2.25%) |
Mar 21, 2018 | 28.59 | 28.68 | 28.19 | 28.49 | 37,568 | -0.04(-0.13%) |
Mar 20, 2018 | 28.32 | 28.69 | 27.50 | 28.53 | 53,074 | +0.17(+0.60%) |
Mar 19, 2018 | 28.28 | 28.53 | 27.82 | 28.36 | 28,616 | +0.06(+0.20%) |
Mar 16, 2018 | 27.77 | 28.35 | 27.41 | 28.30 | 114,638 | +0.47(+1.70%) |
Mar 15, 2018 | 27.89 | 28.16 | 27.27 | 27.83 | 39,570 | +0.01(+0.03%) |
Mar 14, 2018 | 28.16 | 28.20 | 27.50 | 27.82 | 34,461 | -0.22(-0.77%) |
Mar 13, 2018 | 28.24 | 28.25 | 27.89 | 28.04 | 31,723 | -0.08(-0.30%) |
Mar 12, 2018 | 28.18 | 28.24 | 27.66 | 28.12 | 29,816 | +0.04(+0.13%) |
Mar 09, 2018 | 27.54 | 28.21 | 26.93 | 28.09 | 44,626 | +0.69(+2.51%) |
Mar 08, 2018 | 27.55 | 27.78 | 27.08 | 27.40 | 32,583 | -0.11(-0.41%) |
Mar 07, 2018 | 26.98 | 27.63 | 26.67 | 27.51 | 47,711 | +0.48(+1.77%) |
Mar 06, 2018 | 26.73 | 27.14 | 26.24 | 27.03 | 66,352 | +0.15(+0.56%) |
Mar 05, 2018 | 26.07 | 27.00 | 26.07 | 26.88 | 39,827 | +0.66(+2.51%) |
Mar 02, 2018 | 25.87 | 26.38 | 25.45 | 26.22 | 30,154 | +0.22(+0.83%) |
Mar 01, 2018 | 25.83 | 26.28 | 25.47 | 26.01 | 51,601 | +0.07(+0.25%) |
Feb 28, 2018 | 26.28 | 26.63 | 25.81 | 25.94 | 42,421 | -0.24(-0.90%) |
Feb 27, 2018 | 26.25 | 26.70 | 25.75 | 26.18 | 54,238 | -0.08(-0.32%) |
Feb 26, 2018 | 26.29 | 26.71 | 25.93 | 26.26 | 45,432 | -0.03(-0.11%) |
Feb 23, 2018 | 26.21 | 26.81 | 24.84 | 26.29 | 41,826 | +0.09(+0.36%) |
Feb 22, 2018 | 26.30 | 26.61 | 24.38 | 26.20 | 46,185 | -0.11(-0.43%) |
Feb 21, 2018 | 25.95 | 26.66 | 25.95 | 26.31 | 52,749 | +0.03(+0.11%) |
Feb 20, 2018 | 26.18 | 27.24 | 25.41 | 26.28 | 59,163 | -1.20(-4.38%) |
Feb 16, 2018 | 27.48 | 27.48 | 27.48 | 0 | +0.27(+1.00%) | |
Feb 15, 2018 | 27.09 | 27.46 | 26.04 | 27.21 | 16,520 | +0.13(+0.49%) |
Feb 14, 2018 | 26.84 | 27.50 | 26.55 | 27.08 | 42,573 | +0.15(+0.56%) |
Feb 13, 2018 | 27.10 | 28.01 | 26.83 | 26.93 | 24,549 | -0.35(-1.28%) |
Feb 12, 2018 | 27.17 | 27.86 | 26.68 | 27.28 | 36,524 | +0.17(+0.62%) |
Feb 09, 2018 | 26.89 | 27.22 | 26.28 | 27.11 | 38,951 | +0.47(+1.77%) |
Feb 08, 2018 | 26.96 | 27.31 | 26.20 | 26.64 | 59,616 | -0.37(-1.36%) |
Feb 07, 2018 | 26.66 | 27.28 | 26.50 | 27.00 | 37,705 | +0.24(+0.91%) |
Feb 06, 2018 | 26.45 | 26.87 | 26.04 | 26.76 | 50,464 | -0.17(-0.63%) |
Feb 05, 2018 | 27.43 | 27.56 | 26.21 | 26.93 | 53,766 | -0.65(-2.35%) |
Feb 02, 2018 | 27.90 | 28.03 | 27.58 | 27.58 | 19,199 | -0.45(-1.61%) |