Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.51 | 29.23 | 28.15 | 28.49 | 201,600 | +0.37(+1.32%) |
Dec 28, 2018 | 27.60 | 28.57 | 27.50 | 28.12 | 236,500 | +0.64(+2.33%) |
Dec 27, 2018 | 26.34 | 27.48 | 25.64 | 27.48 | 293,775 | +0.90(+3.39%) |
Dec 26, 2018 | 25.49 | 26.67 | 25.43 | 26.58 | 239,401 | +1.32(+5.23%) |
Dec 24, 2018 | 25.62 | 26.02 | 24.84 | 25.26 | 117,200 | -0.37(-1.44%) |
Dec 21, 2018 | 26.46 | 27.47 | 25.11 | 25.63 | 751,400 | -0.73(-2.77%) |
Dec 20, 2018 | 27.20 | 27.52 | 26.13 | 26.36 | 276,886 | -0.85(-3.12%) |
Dec 19, 2018 | 28.50 | 28.55 | 26.91 | 27.21 | 289,039 | -1.31(-4.59%) |
Dec 18, 2018 | 28.11 | 28.96 | 28.11 | 28.52 | 242,210 | +0.48(+1.71%) |
Dec 17, 2018 | 27.88 | 28.88 | 27.48 | 28.04 | 227,736 | +0.09(+0.32%) |
Dec 14, 2018 | 28.42 | 28.83 | 27.87 | 27.95 | 169,000 | -0.79(-2.75%) |
Dec 13, 2018 | 29.54 | 30.16 | 28.49 | 28.74 | 176,119 | -0.65(-2.21%) |
Dec 12, 2018 | 29.40 | 30.29 | 29.37 | 29.39 | 206,634 | +0.25(+0.86%) |
Dec 11, 2018 | 29.54 | 29.63 | 28.51 | 29.14 | 250,644 | +0.00(+0.00%) |
Dec 10, 2018 | 28.57 | 29.21 | 28.24 | 29.14 | 189,316 | +0.58(+2.03%) |
Dec 07, 2018 | 29.32 | 29.84 | 28.25 | 28.56 | 154,400 | -0.95(-3.22%) |
Dec 06, 2018 | 29.50 | 30.66 | 29.14 | 29.51 | 179,320 | -0.25(-0.84%) |
Dec 04, 2018 | 30.80 | 30.80 | 29.37 | 29.76 | 196,300 | -1.08(-3.50%) |
Dec 03, 2018 | 31.36 | 31.50 | 30.23 | 30.84 | 166,607 | -0.03(-0.10%) |
Nov 30, 2018 | 30.57 | 31.25 | 30.50 | 30.87 | 168,400 | +0.31(+1.01%) |
Nov 29, 2018 | 30.87 | 31.17 | 30.46 | 30.56 | 128,152 | -0.52(-1.67%) |
Nov 28, 2018 | 30.07 | 31.10 | 29.74 | 31.08 | 118,958 | +1.20(+4.02%) |
Nov 27, 2018 | 30.72 | 30.92 | 29.69 | 29.88 | 216,468 | -1.03(-3.33%) |
Nov 26, 2018 | 31.01 | 32.00 | 30.48 | 30.91 | 199,894 | +0.23(+0.75%) |
Nov 23, 2018 | 30.50 | 31.57 | 30.15 | 30.68 | 105,100 | -0.08(-0.26%) |
Nov 21, 2018 | 30.76 | 30.76 | 30.76 | 0 | +0.53(+1.75%) | |
Nov 20, 2018 | 28.30 | 30.27 | 28.24 | 30.23 | 383,299 | +1.44(+5.00%) |
Nov 19, 2018 | 30.43 | 30.43 | 28.55 | 28.79 | 271,846 | -1.70(-5.58%) |
Nov 16, 2018 | 29.93 | 30.84 | 29.21 | 30.49 | 156,700 | +0.31(+1.03%) |
Nov 15, 2018 | 29.00 | 30.31 | 29.00 | 30.18 | 285,355 | +1.17(+4.03%) |
Nov 14, 2018 | 29.71 | 30.18 | 28.72 | 29.01 | 245,089 | -0.24(-0.82%) |
Nov 13, 2018 | 30.14 | 30.88 | 29.14 | 29.25 | 231,579 | -0.90(-2.99%) |
Nov 12, 2018 | 31.10 | 31.80 | 29.58 | 30.15 | 135,856 | -0.94(-3.02%) |
Nov 09, 2018 | 31.94 | 32.04 | 30.60 | 31.09 | 320,800 | -0.99(-3.09%) |
Nov 08, 2018 | 31.79 | 32.91 | 31.79 | 32.08 | 220,187 | -0.52(-1.60%) |
Nov 07, 2018 | 32.54 | 33.73 | 32.03 | 32.60 | 266,269 | +0.10(+0.31%) |
Nov 06, 2018 | 31.17 | 32.64 | 31.17 | 32.50 | 350,017 | +1.39(+4.47%) |
Nov 05, 2018 | 30.97 | 31.39 | 30.40 | 31.11 | 490,007 | +0.44(+1.43%) |
Nov 02, 2018 | 29.33 | 30.70 | 29.25 | 30.67 | 498,800 | +1.42(+4.85%) |
Nov 01, 2018 | 28.70 | 29.65 | 27.72 | 29.25 | 730,728 | +1.20(+4.28%) |
Oct 31, 2018 | 30.35 | 33.58 | 27.52 | 28.05 | 1,706,029 | -6.87(-19.67%) |
Oct 30, 2018 | 34.33 | 35.27 | 33.91 | 34.92 | 225,422 | +0.53(+1.54%) |
Oct 29, 2018 | 34.39 | 34.90 | 33.52 | 34.39 | 159,640 | +0.43(+1.27%) |
Oct 26, 2018 | 33.94 | 34.33 | 33.30 | 33.96 | 152,600 | -0.46(-1.34%) |
Oct 25, 2018 | 34.50 | 34.85 | 33.44 | 34.42 | 213,609 | +0.26(+0.76%) |
Oct 24, 2018 | 36.52 | 36.88 | 34.09 | 34.16 | 289,982 | -2.43(-6.64%) |
Oct 23, 2018 | 35.70 | 36.75 | 35.63 | 36.59 | 125,060 | +0.35(+0.97%) |
Oct 22, 2018 | 36.41 | 36.86 | 35.93 | 36.24 | 227,205 | -0.15(-0.41%) |
Oct 19, 2018 | 37.12 | 37.21 | 36.37 | 36.39 | 257,500 | -0.81(-2.18%) |
Oct 18, 2018 | 37.44 | 37.86 | 36.92 | 37.20 | 167,001 | -0.26(-0.69%) |
Oct 17, 2018 | 37.04 | 37.55 | 36.49 | 37.46 | 211,171 | +0.42(+1.13%) |
Oct 16, 2018 | 36.22 | 37.35 | 35.73 | 37.04 | 306,213 | +0.97(+2.69%) |
Oct 15, 2018 | 34.61 | 36.41 | 34.23 | 36.07 | 432,016 | +1.30(+3.74%) |
Oct 12, 2018 | 35.13 | 35.62 | 34.15 | 34.77 | 289,700 | +0.21(+0.61%) |
Oct 11, 2018 | 34.67 | 35.74 | 34.47 | 34.56 | 217,894 | -0.10(-0.29%) |
Oct 10, 2018 | 36.42 | 36.87 | 34.49 | 34.66 | 220,472 | -1.81(-4.96%) |
Oct 09, 2018 | 36.46 | 37.44 | 36.15 | 36.47 | 293,176 | +0.02(+0.05%) |
Oct 08, 2018 | 37.91 | 37.91 | 36.44 | 36.45 | 223,882 | -1.45(-3.83%) |
Oct 05, 2018 | 38.42 | 38.93 | 37.44 | 37.90 | 256,700 | -0.53(-1.38%) |
Oct 04, 2018 | 38.06 | 38.62 | 37.60 | 38.43 | 227,692 | +0.21(+0.55%) |
Oct 03, 2018 | 37.82 | 38.51 | 37.78 | 38.22 | 196,844 | +0.48(+1.27%) |
Oct 02, 2018 | 38.35 | 38.35 | 37.59 | 37.74 | 126,338 | -0.57(-1.49%) |
Oct 01, 2018 | 39.28 | 39.28 | 38.17 | 38.31 | 151,867 | -0.83(-2.12%) |
Sep 28, 2018 | 39.14 | 39.72 | 38.80 | 39.14 | 150,700 | -0.11(-0.28%) |
Sep 27, 2018 | 37.89 | 39.55 | 37.89 | 39.25 | 231,228 | +1.48(+3.92%) |
Sep 26, 2018 | 37.90 | 38.60 | 37.71 | 37.77 | 158,856 | -0.20(-0.53%) |
Sep 25, 2018 | 37.17 | 38.05 | 36.76 | 37.97 | 209,950 | +0.80(+2.15%) |
Sep 24, 2018 | 36.78 | 37.50 | 36.21 | 37.17 | 318,737 | +0.38(+1.03%) |
Sep 21, 2018 | 37.74 | 37.85 | 36.62 | 36.79 | 379,700 | -0.89(-2.36%) |
Sep 20, 2018 | 37.86 | 37.89 | 37.24 | 37.68 | 199,429 | -0.05(-0.13%) |
Sep 19, 2018 | 38.35 | 38.59 | 37.56 | 37.73 | 162,077 | -0.33(-0.87%) |
Sep 18, 2018 | 37.57 | 38.51 | 37.46 | 38.06 | 194,148 | +0.46(+1.22%) |
Sep 17, 2018 | 39.14 | 39.17 | 37.53 | 37.60 | 189,758 | -1.55(-3.96%) |
Sep 14, 2018 | 39.07 | 40.00 | 38.88 | 39.15 | 160,200 | +0.18(+0.46%) |
Sep 13, 2018 | 39.25 | 39.50 | 38.65 | 38.97 | 133,429 | -0.13(-0.33%) |
Sep 12, 2018 | 39.19 | 39.19 | 38.73 | 39.10 | 119,477 | -0.12(-0.31%) |
Sep 11, 2018 | 38.63 | 39.38 | 38.59 | 39.22 | 143,188 | +0.48(+1.24%) |
Sep 10, 2018 | 38.48 | 38.81 | 37.78 | 38.74 | 141,286 | +0.26(+0.68%) |
Sep 07, 2018 | 38.09 | 39.07 | 38.09 | 38.48 | 155,100 | +0.30(+0.79%) |
Sep 06, 2018 | 38.28 | 38.65 | 37.89 | 38.18 | 83,655 | -0.09(-0.24%) |
Sep 05, 2018 | 38.13 | 38.37 | 37.14 | 38.27 | 220,644 | +0.06(+0.16%) |
Sep 04, 2018 | 38.55 | 38.97 | 37.97 | 38.21 | 349,320 | -0.32(-0.83%) |
Aug 31, 2018 | 38.53 | 38.53 | 38.53 | 0 | -0.02(-0.05%) | |
Aug 30, 2018 | 38.39 | 38.62 | 38.03 | 38.55 | 215,164 | +0.34(+0.89%) |
Aug 29, 2018 | 38.26 | 38.93 | 37.83 | 38.21 | 152,937 | -0.07(-0.18%) |
Aug 28, 2018 | 38.12 | 38.55 | 38.05 | 38.28 | 151,874 | +0.04(+0.10%) |
Aug 27, 2018 | 38.49 | 38.89 | 38.09 | 38.24 | 212,645 | -0.08(-0.21%) |
Aug 24, 2018 | 38.62 | 39.43 | 38.24 | 38.32 | 164,400 | -0.16(-0.42%) |
Aug 23, 2018 | 38.38 | 38.92 | 38.28 | 38.48 | 164,284 | -0.01(-0.03%) |
Aug 22, 2018 | 38.34 | 38.97 | 38.13 | 38.49 | 286,555 | +0.46(+1.21%) |
Aug 21, 2018 | 37.60 | 38.20 | 37.59 | 38.03 | 148,302 | +0.43(+1.14%) |
Aug 20, 2018 | 37.50 | 37.76 | 37.11 | 37.60 | 116,970 | +0.04(+0.11%) |
Aug 17, 2018 | 37.44 | 37.85 | 37.38 | 37.56 | 179,000 | +0.04(+0.11%) |
Aug 16, 2018 | 37.44 | 37.70 | 36.91 | 37.52 | 178,547 | +0.13(+0.35%) |
Aug 15, 2018 | 37.04 | 37.82 | 36.90 | 37.39 | 164,882 | +0.14(+0.38%) |
Aug 14, 2018 | 37.14 | 37.68 | 37.01 | 37.25 | 144,918 | +0.01(+0.03%) |
Aug 13, 2018 | 37.52 | 37.66 | 36.90 | 37.24 | 171,344 | -0.40(-1.06%) |
Aug 10, 2018 | 37.73 | 38.54 | 37.62 | 37.64 | 242,600 | -0.37(-0.97%) |
Aug 09, 2018 | 37.97 | 38.37 | 37.73 | 38.01 | 279,441 | +0.09(+0.24%) |
Aug 08, 2018 | 37.92 | 38.16 | 37.60 | 37.92 | 190,756 | -0.01(-0.03%) |
Aug 07, 2018 | 37.83 | 38.65 | 37.51 | 37.93 | 348,192 | +0.11(+0.29%) |
Aug 06, 2018 | 36.89 | 37.92 | 36.77 | 37.82 | 421,094 | +0.80(+2.16%) |
Aug 03, 2018 | 37.41 | 37.41 | 36.44 | 37.02 | 227,100 | -0.20(-0.54%) |
Aug 02, 2018 | 36.37 | 37.27 | 35.28 | 37.22 | 460,966 | +0.30(+0.81%) |
Aug 01, 2018 | 38.16 | 39.36 | 36.10 | 36.92 | 667,907 | -1.01(-2.66%) |
Jul 31, 2018 | 35.39 | 39.50 | 35.39 | 37.93 | 1,407,159 | +4.42(+13.19%) |
Jul 30, 2018 | 33.90 | 34.23 | 33.10 | 33.51 | 528,340 | -0.39(-1.15%) |
Jul 27, 2018 | 35.49 | 35.64 | 33.83 | 33.90 | 467,500 | -1.36(-3.86%) |
Jul 26, 2018 | 35.12 | 35.40 | 34.75 | 35.26 | 1,149,975 | +0.25(+0.71%) |
Jul 25, 2018 | 34.50 | 35.71 | 34.31 | 35.01 | 737,632 | +0.52(+1.51%) |
Jul 24, 2018 | 35.18 | 35.46 | 34.39 | 34.49 | 447,769 | -0.57(-1.63%) |
Jul 23, 2018 | 35.30 | 35.83 | 35.00 | 35.06 | 1,217,092 | -0.35(-0.99%) |
Jul 20, 2018 | 35.55 | 36.15 | 35.32 | 35.41 | 181,400 | -0.19(-0.53%) |
Jul 19, 2018 | 35.25 | 36.14 | 35.14 | 35.60 | 157,569 | +0.35(+0.99%) |
Jul 18, 2018 | 35.26 | 35.40 | 34.84 | 35.25 | 129,205 | -0.01(-0.03%) |
Jul 17, 2018 | 34.78 | 35.87 | 34.51 | 35.26 | 202,562 | +0.46(+1.32%) |
Jul 16, 2018 | 34.97 | 34.97 | 34.47 | 34.80 | 148,021 | -0.16(-0.46%) |
Jul 13, 2018 | 34.72 | 35.29 | 34.67 | 34.96 | 147,481 | +0.27(+0.78%) |
Jul 12, 2018 | 34.81 | 35.12 | 34.41 | 34.69 | 218,976 | +0.13(+0.38%) |
Jul 11, 2018 | 34.87 | 35.01 | 34.31 | 34.56 | 198,759 | -0.41(-1.17%) |
Jul 10, 2018 | 35.01 | 35.36 | 34.55 | 34.97 | 386,294 | +0.13(+0.37%) |
Jul 09, 2018 | 34.99 | 34.99 | 34.31 | 34.84 | 465,862 | -0.01(-0.03%) |
Jul 06, 2018 | 34.94 | 34.07 | 34.85 | 124,049 | +0.78(+2.29%) | |
Jul 05, 2018 | 33.75 | 34.10 | 33.25 | 34.07 | 128,861 | +0.57(+1.70%) |
Jul 03, 2018 | 33.50 | 33.50 | 33.50 | 0 | +0.23(+0.69%) | |
Jul 02, 2018 | 32.18 | 33.32 | 31.66 | 33.27 | 140,356 | +0.93(+2.88%) |
Jun 29, 2018 | 32.89 | 33.10 | 32.33 | 32.34 | 247,218 | -0.63(-1.91%) |
Jun 28, 2018 | 33.18 | 33.26 | 32.49 | 32.97 | 785,784 | -0.18(-0.54%) |
Jun 27, 2018 | 31.90 | 34.51 | 30.85 | 33.15 | 690,804 | +2.37(+7.70%) |
Jun 26, 2018 | 30.87 | 31.38 | 30.66 | 30.78 | 292,730 | +0.01(+0.03%) |
Jun 25, 2018 | 31.66 | 32.14 | 30.54 | 30.77 | 130,765 | -0.98(-3.09%) |
Jun 22, 2018 | 31.87 | 31.95 | 31.38 | 31.75 | 211,469 | +0.01(+0.03%) |
Jun 21, 2018 | 32.41 | 32.45 | 31.58 | 31.74 | 224,229 | -0.67(-2.07%) |
Jun 20, 2018 | 32.15 | 32.90 | 31.87 | 32.41 | 198,062 | +0.40(+1.25%) |
Jun 19, 2018 | 31.61 | 32.35 | 31.61 | 32.01 | 154,630 | +0.26(+0.82%) |
Jun 18, 2018 | 31.60 | 32.03 | 30.84 | 31.75 | 124,769 | -0.02(-0.06%) |
Jun 15, 2018 | 32.05 | 31.34 | 31.77 | 359,724 | -0.29(-0.90%) | |
Jun 14, 2018 | 31.13 | 32.14 | 31.09 | 32.06 | 202,438 | +0.93(+2.99%) |
Jun 13, 2018 | 30.39 | 31.23 | 30.09 | 31.13 | 227,859 | +0.63(+2.07%) |
Jun 12, 2018 | 29.97 | 30.75 | 29.91 | 30.50 | 145,605 | +0.63(+2.11%) |
Jun 11, 2018 | 29.75 | 30.13 | 29.43 | 29.87 | 133,789 | +0.21(+0.71%) |
Jun 08, 2018 | 29.51 | 29.82 | 29.26 | 29.66 | 69,514 | +0.10(+0.34%) |
Jun 07, 2018 | 30.33 | 30.50 | 29.12 | 29.56 | 140,931 | -0.71(-2.35%) |
Jun 06, 2018 | 30.24 | 30.54 | 29.98 | 30.27 | 139,666 | +0.05(+0.17%) |
Jun 05, 2018 | 30.00 | 30.34 | 29.95 | 30.22 | 134,577 | +0.23(+0.77%) |
Jun 04, 2018 | 30.09 | 30.34 | 29.68 | 29.99 | 157,919 | -0.18(-0.60%) |
Jun 01, 2018 | 30.31 | 30.65 | 30.07 | 30.17 | 360,645 | +0.07(+0.23%) |
May 31, 2018 | 30.86 | 30.86 | 30.03 | 30.10 | 258,688 | -0.73(-2.37%) |
May 30, 2018 | 30.95 | 31.39 | 27.90 | 30.83 | 474,602 | +0.03(+0.10%) |
May 29, 2018 | 30.45 | 30.87 | 29.89 | 30.80 | 158,424 | +0.16(+0.52%) |
May 25, 2018 | 30.64 | 30.64 | 30.64 | 0 | +0.90(+3.03%) | |
May 24, 2018 | 29.25 | 29.89 | 29.09 | 29.74 | 194,893 | +0.52(+1.78%) |
May 23, 2018 | 28.87 | 29.43 | 28.87 | 29.22 | 103,682 | +0.30(+1.04%) |
May 22, 2018 | 29.29 | 29.86 | 28.73 | 28.92 | 159,045 | -0.34(-1.16%) |
May 21, 2018 | 30.01 | 30.03 | 29.21 | 29.26 | 181,971 | -0.62(-2.07%) |
May 18, 2018 | 30.24 | 30.29 | 29.78 | 29.88 | 170,076 | -0.27(-0.90%) |
May 17, 2018 | 29.59 | 30.22 | 29.44 | 30.15 | 319,069 | +0.59(+2.00%) |
May 16, 2018 | 29.10 | 29.89 | 28.99 | 29.56 | 378,582 | +0.46(+1.58%) |
May 15, 2018 | 28.10 | 29.27 | 27.87 | 29.10 | 411,583 | +0.93(+3.30%) |
May 14, 2018 | 27.96 | 28.49 | 27.62 | 28.17 | 246,951 | +0.16(+0.57%) |
May 11, 2018 | 27.79 | 28.17 | 27.24 | 28.01 | 245,268 | +0.29(+1.05%) |
May 10, 2018 | 27.91 | 28.25 | 27.56 | 27.72 | 210,555 | -0.12(-0.43%) |
May 09, 2018 | 28.35 | 28.45 | 27.65 | 27.84 | 178,091 | -0.46(-1.63%) |
May 08, 2018 | 28.21 | 28.70 | 27.30 | 28.30 | 238,672 | -0.04(-0.14%) |
May 07, 2018 | 26.82 | 28.77 | 26.53 | 28.34 | 320,698 | +1.70(+6.38%) |
May 04, 2018 | 27.00 | 27.10 | 26.42 | 26.64 | 288,015 | -0.35(-1.30%) |
May 03, 2018 | 24.00 | 27.62 | 23.00 | 26.99 | 861,009 | +3.70(+15.89%) |
May 02, 2018 | 23.29 | 23.84 | 23.12 | 23.29 | 221,316 | -0.03(-0.13%) |
May 01, 2018 | 22.79 | 23.36 | 22.52 | 23.32 | 174,930 | +0.47(+2.06%) |
Apr 30, 2018 | 23.15 | 23.40 | 21.88 | 22.85 | 145,147 | -0.31(-1.34%) |
Apr 27, 2018 | 22.88 | 23.37 | 22.88 | 23.16 | 123,867 | +0.22(+0.96%) |
Apr 26, 2018 | 22.75 | 23.03 | 22.58 | 22.94 | 107,852 | +0.20(+0.88%) |
Apr 25, 2018 | 22.52 | 22.87 | 22.37 | 22.74 | 109,520 | +0.14(+0.62%) |
Apr 24, 2018 | 22.54 | 22.70 | 22.37 | 22.60 | 144,245 | +0.10(+0.44%) |
Apr 23, 2018 | 22.58 | 22.74 | 22.21 | 22.50 | 142,904 | -0.02(-0.09%) |
Apr 20, 2018 | 22.59 | 22.77 | 22.31 | 22.52 | 78,387 | -0.17(-0.75%) |
Apr 19, 2018 | 23.11 | 23.11 | 22.56 | 22.69 | 101,083 | -0.54(-2.32%) |
Apr 18, 2018 | 23.35 | 23.67 | 22.56 | 23.23 | 102,144 | -0.12(-0.51%) |
Apr 17, 2018 | 22.83 | 23.43 | 22.37 | 23.35 | 142,017 | +0.66(+2.91%) |
Apr 16, 2018 | 23.01 | 23.02 | 22.60 | 22.69 | 116,107 | -0.20(-0.87%) |
Apr 13, 2018 | 23.41 | 23.41 | 22.70 | 22.89 | 88,935 | -0.49(-2.10%) |
Apr 12, 2018 | 23.41 | 23.66 | 23.03 | 23.38 | 197,052 | +0.08(+0.34%) |
Apr 11, 2018 | 22.99 | 23.48 | 22.99 | 23.30 | 105,539 | +0.20(+0.87%) |
Apr 10, 2018 | 22.74 | 23.30 | 22.36 | 23.10 | 136,553 | +0.53(+2.35%) |
Apr 09, 2018 | 23.00 | 23.00 | 22.44 | 22.57 | 123,578 | -0.30(-1.31%) |
Apr 06, 2018 | 23.11 | 23.48 | 22.63 | 22.87 | 153,080 | -0.33(-1.42%) |
Apr 05, 2018 | 22.92 | 23.42 | 22.48 | 23.20 | 164,670 | +0.43(+1.89%) |
Apr 04, 2018 | 21.92 | 22.98 | 21.91 | 22.77 | 244,691 | +0.54(+2.43%) |
Apr 03, 2018 | 21.82 | 22.37 | 21.49 | 22.23 | 585,583 | +0.50(+2.30%) |
Apr 02, 2018 | 21.86 | 22.25 | 20.89 | 21.73 | 404,744 | -0.20(-0.91%) |
Mar 29, 2018 | 21.93 | 21.93 | 21.93 | 0 | -0.08(-0.36%) | |
Mar 28, 2018 | 22.11 | 22.85 | 21.64 | 22.01 | 213,610 | -0.08(-0.36%) |
Mar 27, 2018 | 22.56 | 22.64 | 21.80 | 22.09 | 208,857 | -0.38(-1.69%) |
Mar 26, 2018 | 22.45 | 22.57 | 22.18 | 22.47 | 186,272 | +0.35(+1.58%) |
Mar 23, 2018 | 23.21 | 23.30 | 22.11 | 22.12 | 199,586 | -1.05(-4.53%) |
Mar 22, 2018 | 23.75 | 24.15 | 23.12 | 23.17 | 202,298 | -0.79(-3.30%) |
Mar 21, 2018 | 23.89 | 24.31 | 23.47 | 23.96 | 146,337 | +0.06(+0.25%) |
Mar 20, 2018 | 24.01 | 24.09 | 23.34 | 23.90 | 132,794 | -0.02(-0.08%) |
Mar 19, 2018 | 24.43 | 24.71 | 23.45 | 23.92 | 224,358 | -0.62(-2.53%) |
Mar 16, 2018 | 24.01 | 24.67 | 24.01 | 24.54 | 383,027 | +0.54(+2.25%) |
Mar 15, 2018 | 24.84 | 24.91 | 23.98 | 24.00 | 184,998 | -0.69(-2.79%) |
Mar 14, 2018 | 25.54 | 25.54 | 24.65 | 24.69 | 191,938 | -0.71(-2.80%) |
Mar 13, 2018 | 26.72 | 26.84 | 25.26 | 25.40 | 291,920 | -1.20(-4.51%) |
Mar 12, 2018 | 25.93 | 26.74 | 25.72 | 26.60 | 294,729 | +0.70(+2.70%) |
Mar 09, 2018 | 25.97 | 26.27 | 25.43 | 25.90 | 360,737 | +0.12(+0.47%) |
Mar 08, 2018 | 25.60 | 25.88 | 25.30 | 25.78 | 198,985 | +0.26(+1.02%) |
Mar 07, 2018 | 24.75 | 25.61 | 23.47 | 25.52 | 193,851 | +0.59(+2.37%) |
Mar 06, 2018 | 23.98 | 24.98 | 23.77 | 24.93 | 221,779 | +0.97(+4.05%) |
Mar 05, 2018 | 24.03 | 24.31 | 23.86 | 23.96 | 159,443 | -0.15(-0.62%) |
Mar 02, 2018 | 23.28 | 24.19 | 23.28 | 24.11 | 248,621 | +0.61(+2.60%) |
Mar 01, 2018 | 23.86 | 23.86 | 23.01 | 23.50 | 317,050 | -0.28(-1.18%) |
Feb 28, 2018 | 24.00 | 24.33 | 23.43 | 23.78 | 401,491 | -0.17(-0.71%) |
Feb 27, 2018 | 22.99 | 23.97 | 22.99 | 23.95 | 923,799 | +0.95(+4.13%) |
Feb 26, 2018 | 22.42 | 23.23 | 21.96 | 23.00 | 282,678 | +0.62(+2.77%) |
Feb 23, 2018 | 21.85 | 22.70 | 21.85 | 22.38 | 368,221 | +0.46(+2.10%) |
Feb 22, 2018 | 22.63 | 22.74 | 21.85 | 21.92 | 203,585 | -0.67(-2.97%) |
Feb 21, 2018 | 21.91 | 22.90 | 21.85 | 22.59 | 383,073 | +0.67(+3.06%) |
Feb 20, 2018 | 22.35 | 22.85 | 21.90 | 21.92 | 173,279 | -0.57(-2.53%) |
Feb 16, 2018 | 22.49 | 22.49 | 22.49 | 0 | -0.01(-0.04%) | |
Feb 15, 2018 | 22.54 | 20.98 | 22.50 | 1,004,057 | +1.45(+6.89%) | |
Feb 14, 2018 | 21.47 | 21.98 | 20.58 | 21.05 | 684,852 | -0.80(-3.66%) |
Feb 13, 2018 | 22.62 | 22.62 | 21.67 | 21.85 | 823,084 | -0.99(-4.33%) |
Feb 12, 2018 | 22.45 | 22.89 | 21.83 | 22.84 | 614,499 | +0.44(+1.96%) |
Feb 09, 2018 | 23.34 | 23.69 | 21.03 | 22.40 | 788,571 | -0.60(-2.61%) |
Feb 08, 2018 | 23.75 | 23.99 | 22.62 | 23.00 | 991,714 | -2.01(-8.04%) |
Feb 07, 2018 | 24.57 | 25.32 | 24.57 | 25.01 | 331,786 | +0.35(+1.42%) |
Feb 06, 2018 | 23.54 | 24.72 | 23.54 | 24.66 | 354,516 | +0.27(+1.11%) |
Feb 05, 2018 | 24.41 | 24.99 | 23.84 | 24.39 | 138,376 | -0.16(-0.65%) |
Feb 02, 2018 | 24.36 | 24.81 | 24.18 | 24.55 | 204,266 | +0.11(+0.45%) |
Feb 01, 2018 | 24.59 | 24.72 | 24.03 | 24.44 | 281,923 | -0.27(-1.09%) |
Jan 31, 2018 | 25.28 | 25.38 | 24.71 | 24.71 | 118,474 | -0.52(-2.06%) |
Jan 30, 2018 | 25.36 | 25.36 | 25.05 | 25.23 | 279,813 | -0.45(-1.75%) |
Jan 29, 2018 | 25.82 | 26.14 | 25.55 | 25.68 | 340,778 | -0.12(-0.47%) |
Jan 26, 2018 | 25.86 | 25.95 | 25.51 | 25.80 | 132,598 | +0.09(+0.35%) |
Jan 25, 2018 | 26.34 | 26.46 | 25.61 | 25.71 | 118,122 | -0.31(-1.19%) |
Jan 24, 2018 | 26.48 | 27.80 | 25.99 | 26.02 | 419,957 | +0.11(+0.42%) |
Jan 23, 2018 | 25.59 | 26.00 | 25.52 | 25.91 | 151,221 | +0.39(+1.53%) |
Jan 22, 2018 | 25.87 | 26.05 | 25.32 | 25.52 | 217,783 | -0.46(-1.77%) |
Jan 19, 2018 | 25.19 | 26.04 | 25.19 | 25.98 | 225,191 | +0.83(+3.30%) |
Jan 18, 2018 | 26.21 | 26.45 | 25.00 | 25.15 | 564,348 | -1.09(-4.15%) |
Jan 17, 2018 | 25.42 | 26.27 | 25.34 | 26.24 | 388,701 | +0.91(+3.59%) |
Jan 16, 2018 | 24.93 | 25.47 | 24.57 | 25.33 | 225,181 | +0.57(+2.30%) |
Jan 12, 2018 | 24.76 | 24.76 | 24.76 | 0 | +0.87(+3.64%) | |
Jan 11, 2018 | 24.00 | 24.16 | 23.77 | 23.89 | 141,247 | -0.02(-0.08%) |
Jan 10, 2018 | 23.75 | 24.08 | 23.62 | 23.91 | 136,485 | +0.06(+0.25%) |
Jan 09, 2018 | 23.98 | 24.09 | 23.74 | 23.85 | 181,063 | -0.07(-0.29%) |
Jan 08, 2018 | 23.83 | 24.14 | 23.82 | 23.92 | 162,950 | +0.04(+0.17%) |
Jan 05, 2018 | 23.88 | 23.95 | 23.56 | 23.88 | 113,767 | +0.06(+0.25%) |
Jan 04, 2018 | 24.08 | 24.16 | 23.72 | 23.82 | 89,301 | -0.10(-0.42%) |
Jan 03, 2018 | 24.26 | 24.44 | 23.69 | 23.92 | 239,999 | -0.32(-1.32%) |