Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 44.18 | 47.80 | 43.53 | 45.55 | 291,400 | +1.72(+3.92%) |
Dec 28, 2018 | 43.65 | 44.63 | 42.37 | 43.83 | 127,900 | +0.17(+0.39%) |
Dec 27, 2018 | 42.90 | 43.66 | 41.73 | 43.66 | 178,086 | +0.13(+0.30%) |
Dec 26, 2018 | 42.11 | 43.72 | 41.00 | 43.53 | 173,224 | +1.74(+4.16%) |
Dec 24, 2018 | 41.76 | 42.80 | 37.40 | 41.79 | 92,900 | -0.46(-1.09%) |
Dec 21, 2018 | 43.97 | 44.00 | 41.97 | 42.25 | 496,000 | -1.53(-3.49%) |
Dec 20, 2018 | 44.81 | 45.65 | 42.14 | 43.78 | 282,658 | -1.28(-2.84%) |
Dec 19, 2018 | 44.96 | 47.22 | 44.39 | 45.06 | 236,448 | +0.34(+0.76%) |
Dec 18, 2018 | 48.03 | 48.03 | 44.72 | 44.72 | 411,283 | -3.15(-6.58%) |
Dec 17, 2018 | 49.85 | 50.08 | 47.41 | 47.87 | 310,519 | -2.60(-5.15%) |
Dec 14, 2018 | 51.22 | 52.94 | 50.03 | 50.47 | 205,300 | -1.62(-3.11%) |
Dec 13, 2018 | 53.53 | 53.74 | 51.78 | 52.09 | 115,096 | -1.10(-2.07%) |
Dec 12, 2018 | 52.97 | 54.07 | 52.59 | 53.19 | 127,535 | +0.60(+1.14%) |
Dec 11, 2018 | 53.63 | 53.63 | 51.72 | 52.59 | 200,593 | -0.59(-1.11%) |
Dec 10, 2018 | 53.61 | 53.66 | 52.36 | 53.18 | 117,303 | -0.33(-0.62%) |
Dec 07, 2018 | 54.63 | 56.10 | 50.84 | 53.51 | 288,500 | -1.16(-2.12%) |
Dec 06, 2018 | 53.19 | 55.27 | 53.09 | 54.67 | 204,121 | +0.43(+0.79%) |
Dec 04, 2018 | 57.23 | 59.15 | 54.04 | 54.24 | 269,200 | -3.32(-5.77%) |
Dec 03, 2018 | 57.06 | 57.97 | 55.54 | 57.56 | 248,887 | +1.32(+2.35%) |
Nov 30, 2018 | 55.70 | 56.98 | 55.70 | 56.24 | 179,200 | +0.36(+0.64%) |
Nov 29, 2018 | 53.95 | 56.69 | 53.05 | 55.88 | 164,772 | +1.50(+2.76%) |
Nov 28, 2018 | 53.54 | 54.55 | 52.03 | 54.38 | 196,752 | +1.07(+2.01%) |
Nov 27, 2018 | 53.94 | 56.15 | 52.81 | 53.31 | 157,148 | -1.06(-1.95%) |
Nov 26, 2018 | 55.14 | 55.80 | 54.05 | 54.37 | 172,509 | -0.30(-0.55%) |
Nov 23, 2018 | 53.84 | 56.05 | 53.84 | 54.67 | 79,800 | +1.06(+1.98%) |
Nov 21, 2018 | 53.61 | 53.61 | 53.61 | 0 | -0.59(-1.09%) | |
Nov 20, 2018 | 54.22 | 55.14 | 53.22 | 54.20 | 210,632 | -0.82(-1.49%) |
Nov 19, 2018 | 58.31 | 59.00 | 54.96 | 55.02 | 191,467 | -3.50(-5.98%) |
Nov 16, 2018 | 58.22 | 61.10 | 56.98 | 58.52 | 201,100 | -0.05(-0.09%) |
Nov 15, 2018 | 56.66 | 59.27 | 56.03 | 58.57 | 214,497 | +0.78(+1.35%) |
Nov 14, 2018 | 61.30 | 61.91 | 57.70 | 57.79 | 190,079 | -2.91(-4.79%) |
Nov 13, 2018 | 61.38 | 61.60 | 60.39 | 60.70 | 138,084 | -0.22(-0.36%) |
Nov 12, 2018 | 62.96 | 63.50 | 59.86 | 60.92 | 229,879 | -1.72(-2.75%) |
Nov 09, 2018 | 61.01 | 62.98 | 60.62 | 62.64 | 177,700 | +0.66(+1.06%) |
Nov 08, 2018 | 62.69 | 62.91 | 60.23 | 61.98 | 153,088 | -1.01(-1.60%) |
Nov 07, 2018 | 61.25 | 64.00 | 61.10 | 62.99 | 259,503 | +1.91(+3.13%) |
Nov 06, 2018 | 61.00 | 62.00 | 54.49 | 61.08 | 706,976 | -4.08(-6.26%) |
Nov 05, 2018 | 66.34 | 67.13 | 64.31 | 65.16 | 280,887 | -1.18(-1.78%) |
Nov 02, 2018 | 66.98 | 68.30 | 66.17 | 66.34 | 144,200 | +0.16(+0.24%) |
Nov 01, 2018 | 65.29 | 67.22 | 64.94 | 66.18 | 188,122 | +0.70(+1.07%) |
Oct 31, 2018 | 67.43 | 68.22 | 65.37 | 65.48 | 189,614 | -0.59(-0.89%) |
Oct 30, 2018 | 63.59 | 66.22 | 63.35 | 66.07 | 154,379 | +2.34(+3.67%) |
Oct 29, 2018 | 62.69 | 65.22 | 62.59 | 63.73 | 127,213 | +1.02(+1.63%) |
Oct 26, 2018 | 62.38 | 63.58 | 60.31 | 62.71 | 162,400 | -0.58(-0.92%) |
Oct 25, 2018 | 64.40 | 64.67 | 62.16 | 63.29 | 210,691 | -0.61(-0.95%) |
Oct 24, 2018 | 65.89 | 68.00 | 63.48 | 63.90 | 216,406 | -2.11(-3.20%) |
Oct 23, 2018 | 63.51 | 66.10 | 61.68 | 66.01 | 137,839 | +1.50(+2.33%) |
Oct 22, 2018 | 64.88 | 65.55 | 62.66 | 64.51 | 265,459 | +0.04(+0.06%) |
Oct 19, 2018 | 65.30 | 65.91 | 62.84 | 64.47 | 213,000 | -1.62(-2.45%) |
Oct 18, 2018 | 65.82 | 67.33 | 64.95 | 66.09 | 227,098 | -0.32(-0.48%) |
Oct 17, 2018 | 66.18 | 66.64 | 63.58 | 66.41 | 131,730 | +0.15(+0.23%) |
Oct 16, 2018 | 62.74 | 67.23 | 62.41 | 66.26 | 248,354 | +4.14(+6.66%) |
Oct 15, 2018 | 61.72 | 62.54 | 60.43 | 62.12 | 185,150 | -0.08(-0.13%) |
Oct 12, 2018 | 61.23 | 63.50 | 60.16 | 62.20 | 199,900 | +1.86(+3.08%) |
Oct 11, 2018 | 60.14 | 61.94 | 60.09 | 60.34 | 220,070 | -0.47(-0.77%) |
Oct 10, 2018 | 62.03 | 62.46 | 60.42 | 60.81 | 276,933 | -1.39(-2.23%) |
Oct 09, 2018 | 62.28 | 64.09 | 61.80 | 62.20 | 120,233 | -0.58(-0.92%) |
Oct 08, 2018 | 62.52 | 64.64 | 61.11 | 62.78 | 229,161 | -0.61(-0.96%) |
Oct 05, 2018 | 62.38 | 64.39 | 61.72 | 63.39 | 180,800 | +1.03(+1.65%) |
Oct 04, 2018 | 65.19 | 65.33 | 61.53 | 62.36 | 265,919 | -3.05(-4.66%) |
Oct 03, 2018 | 66.70 | 66.70 | 64.01 | 65.41 | 216,021 | -1.20(-1.80%) |
Oct 02, 2018 | 69.08 | 69.25 | 65.53 | 66.61 | 342,042 | -2.32(-3.37%) |
Oct 01, 2018 | 71.54 | 72.35 | 68.42 | 68.93 | 350,583 | -2.12(-2.98%) |
Sep 28, 2018 | 69.54 | 73.23 | 69.19 | 71.05 | 479,000 | +1.44(+2.07%) |
Sep 27, 2018 | 69.78 | 71.36 | 68.23 | 69.61 | 249,937 | +0.17(+0.24%) |
Sep 26, 2018 | 68.64 | 70.64 | 67.34 | 69.44 | 237,638 | +1.34(+1.97%) |
Sep 25, 2018 | 65.68 | 68.76 | 65.68 | 68.10 | 165,440 | +2.69(+4.11%) |
Sep 24, 2018 | 63.90 | 65.54 | 63.52 | 65.41 | 169,992 | +1.50(+2.35%) |
Sep 21, 2018 | 64.19 | 66.12 | 63.35 | 63.91 | 515,700 | -0.56(-0.87%) |
Sep 20, 2018 | 64.94 | 66.06 | 64.34 | 64.47 | 131,395 | -1.07(-1.63%) |
Sep 19, 2018 | 66.48 | 67.24 | 64.92 | 65.54 | 216,726 | -0.94(-1.41%) |
Sep 18, 2018 | 64.73 | 66.77 | 63.83 | 66.48 | 281,963 | +1.35(+2.07%) |
Sep 17, 2018 | 68.60 | 68.75 | 64.98 | 65.13 | 222,435 | -3.60(-5.24%) |
Sep 14, 2018 | 68.92 | 69.84 | 67.94 | 68.73 | 206,100 | -0.28(-0.41%) |
Sep 13, 2018 | 67.75 | 70.28 | 67.61 | 69.01 | 165,037 | +1.51(+2.24%) |
Sep 12, 2018 | 70.23 | 70.89 | 67.48 | 67.50 | 235,249 | -2.67(-3.81%) |
Sep 11, 2018 | 70.37 | 71.34 | 68.62 | 70.17 | 220,090 | -0.60(-0.85%) |
Sep 10, 2018 | 69.90 | 72.41 | 68.86 | 70.77 | 391,675 | +3.28(+4.86%) |
Sep 07, 2018 | 68.47 | 70.14 | 66.72 | 67.49 | 186,200 | -1.30(-1.89%) |
Sep 06, 2018 | 70.57 | 70.70 | 67.65 | 68.79 | 284,391 | -1.18(-1.69%) |
Sep 05, 2018 | 68.18 | 70.49 | 67.16 | 69.97 | 255,230 | +2.04(+3.00%) |
Sep 04, 2018 | 67.68 | 68.56 | 66.66 | 67.93 | 232,054 | +0.26(+0.38%) |
Aug 31, 2018 | 67.67 | 67.67 | 67.67 | 0 | -0.24(-0.35%) | |
Aug 30, 2018 | 67.08 | 70.15 | 66.81 | 67.91 | 266,506 | +0.91(+1.36%) |
Aug 29, 2018 | 65.35 | 67.34 | 64.88 | 67.00 | 143,430 | +1.44(+2.20%) |
Aug 28, 2018 | 65.49 | 66.26 | 65.03 | 65.56 | 128,752 | +0.07(+0.11%) |
Aug 27, 2018 | 64.79 | 65.64 | 64.50 | 65.49 | 169,719 | +0.84(+1.30%) |
Aug 24, 2018 | 65.36 | 65.36 | 64.14 | 64.65 | 180,500 | -0.54(-0.83%) |
Aug 23, 2018 | 63.18 | 65.96 | 63.18 | 65.19 | 214,387 | +1.68(+2.65%) |
Aug 22, 2018 | 61.77 | 63.69 | 61.62 | 63.51 | 209,331 | +1.75(+2.83%) |
Aug 21, 2018 | 63.18 | 63.60 | 60.63 | 61.76 | 289,375 | -1.34(-2.12%) |
Aug 20, 2018 | 60.81 | 64.31 | 60.81 | 63.10 | 539,681 | +2.91(+4.83%) |
Aug 17, 2018 | 57.95 | 60.26 | 57.36 | 60.19 | 206,300 | +1.87(+3.21%) |
Aug 16, 2018 | 57.04 | 58.73 | 56.81 | 58.32 | 195,468 | +0.72(+1.25%) |
Aug 15, 2018 | 58.47 | 58.50 | 56.91 | 57.60 | 263,940 | -0.44(-0.76%) |
Aug 14, 2018 | 57.76 | 58.13 | 56.74 | 58.04 | 275,698 | +0.51(+0.89%) |
Aug 13, 2018 | 57.51 | 58.22 | 56.13 | 57.53 | 203,270 | +0.38(+0.66%) |
Aug 10, 2018 | 56.55 | 58.26 | 55.98 | 57.15 | 163,500 | +0.14(+0.25%) |
Aug 09, 2018 | 58.29 | 59.66 | 56.20 | 57.01 | 253,484 | -1.56(-2.66%) |
Aug 08, 2018 | 58.21 | 59.99 | 57.60 | 58.57 | 341,061 | +0.91(+1.58%) |
Aug 07, 2018 | 51.05 | 59.78 | 49.57 | 57.66 | 798,975 | +8.88(+18.20%) |
Aug 06, 2018 | 50.63 | 51.44 | 48.49 | 48.78 | 360,611 | -2.06(-4.05%) |
Aug 03, 2018 | 51.01 | 51.03 | 49.16 | 50.84 | 369,200 | +0.00(+0.00%) |
Aug 02, 2018 | 48.85 | 51.34 | 48.07 | 50.84 | 163,800 | +1.01(+2.03%) |
Aug 01, 2018 | 47.54 | 50.16 | 47.54 | 49.83 | 155,435 | +1.76(+3.66%) |
Jul 31, 2018 | 48.08 | 49.46 | 47.99 | 48.07 | 281,881 | +0.09(+0.19%) |
Jul 30, 2018 | 47.98 | 49.66 | 47.74 | 47.98 | 165,840 | -0.67(-1.38%) |
Jul 27, 2018 | 52.96 | 53.02 | 47.55 | 48.65 | 332,300 | -4.16(-7.88%) |
Jul 26, 2018 | 53.50 | 53.52 | 51.46 | 52.81 | 118,277 | -0.70(-1.31%) |
Jul 25, 2018 | 51.66 | 54.73 | 51.33 | 53.51 | 212,307 | +1.67(+3.22%) |
Jul 24, 2018 | 56.64 | 56.74 | 50.37 | 51.84 | 459,057 | -4.37(-7.77%) |
Jul 23, 2018 | 55.40 | 56.46 | 54.74 | 56.21 | 245,037 | +0.61(+1.10%) |
Jul 20, 2018 | 54.31 | 56.50 | 54.31 | 55.60 | 278,661 | +1.23(+2.26%) |
Jul 19, 2018 | 55.04 | 55.35 | 53.88 | 54.37 | 177,180 | -0.74(-1.34%) |
Jul 18, 2018 | 54.55 | 55.36 | 54.29 | 55.11 | 82,643 | +0.56(+1.03%) |
Jul 17, 2018 | 54.23 | 55.11 | 53.95 | 54.55 | 158,520 | +0.29(+0.53%) |
Jul 16, 2018 | 52.49 | 54.33 | 52.49 | 54.26 | 154,634 | +1.19(+2.24%) |
Jul 13, 2018 | 53.65 | 53.92 | 52.50 | 53.07 | 120,313 | -0.43(-0.80%) |
Jul 12, 2018 | 53.77 | 54.15 | 53.07 | 53.50 | 159,635 | -0.03(-0.06%) |
Jul 11, 2018 | 53.14 | 56.00 | 52.45 | 53.53 | 129,496 | +0.16(+0.30%) |
Jul 10, 2018 | 55.42 | 55.96 | 52.81 | 53.37 | 219,575 | -2.07(-3.73%) |
Jul 09, 2018 | 56.36 | 57.59 | 54.52 | 55.44 | 300,376 | -0.64(-1.14%) |
Jul 06, 2018 | 55.57 | 56.52 | 55.28 | 56.08 | 193,648 | +0.54(+0.97%) |
Jul 05, 2018 | 55.21 | 55.91 | 54.28 | 55.54 | 173,517 | +0.76(+1.39%) |
Jul 03, 2018 | 54.78 | 54.78 | 54.78 | 0 | +1.57(+2.95%) | |
Jul 02, 2018 | 51.50 | 53.23 | 51.50 | 53.21 | 93,185 | +1.21(+2.33%) |
Jun 29, 2018 | 52.13 | 52.56 | 51.61 | 52.00 | 152,960 | +0.02(+0.04%) |
Jun 28, 2018 | 51.35 | 52.36 | 50.90 | 51.98 | 110,939 | +0.56(+1.09%) |
Jun 27, 2018 | 54.50 | 55.01 | 51.11 | 51.42 | 202,342 | -3.17(-5.81%) |
Jun 26, 2018 | 53.54 | 54.95 | 53.54 | 54.59 | 242,075 | +0.95(+1.77%) |
Jun 25, 2018 | 53.14 | 53.82 | 52.24 | 53.64 | 196,539 | +1.09(+2.07%) |
Jun 22, 2018 | 53.15 | 53.22 | 51.03 | 52.55 | 841,840 | -0.37(-0.70%) |
Jun 21, 2018 | 55.32 | 56.06 | 51.86 | 52.92 | 448,050 | -2.35(-4.25%) |
Jun 20, 2018 | 55.81 | 56.15 | 54.53 | 55.27 | 247,106 | -0.31(-0.56%) |
Jun 19, 2018 | 56.72 | 57.00 | 55.30 | 55.58 | 367,754 | -1.47(-2.58%) |
Jun 18, 2018 | 55.08 | 57.60 | 54.50 | 57.05 | 294,472 | +1.89(+3.43%) |
Jun 15, 2018 | 56.55 | 56.55 | 55.16 | 492,123 | -1.39(-2.46%) | |
Jun 14, 2018 | 55.02 | 56.99 | 55.02 | 56.55 | 405,530 | +1.54(+2.80%) |
Jun 13, 2018 | 51.94 | 56.24 | 51.94 | 55.01 | 518,351 | +3.37(+6.53%) |
Jun 12, 2018 | 51.40 | 52.69 | 50.87 | 51.64 | 323,055 | +0.27(+0.53%) |
Jun 11, 2018 | 50.00 | 51.96 | 48.54 | 51.37 | 257,965 | +1.16(+2.31%) |
Jun 08, 2018 | 49.22 | 50.53 | 49.09 | 50.21 | 126,717 | +0.82(+1.66%) |
Jun 07, 2018 | 50.63 | 50.63 | 47.38 | 49.39 | 298,670 | -1.46(-2.87%) |
Jun 06, 2018 | 48.85 | 50.95 | 48.63 | 50.85 | 305,529 | +1.80(+3.67%) |
Jun 05, 2018 | 47.09 | 49.14 | 46.97 | 49.05 | 340,648 | +2.18(+4.65%) |
Jun 04, 2018 | 48.00 | 48.00 | 45.41 | 46.87 | 576,049 | -3.57(-7.08%) |
Jun 01, 2018 | 50.21 | 52.23 | 49.53 | 50.44 | 303,357 | +0.81(+1.63%) |
May 31, 2018 | 49.35 | 50.39 | 49.06 | 49.63 | 200,665 | +0.57(+1.16%) |
May 30, 2018 | 49.11 | 49.98 | 48.84 | 49.06 | 199,859 | +0.09(+0.18%) |
May 29, 2018 | 48.30 | 49.07 | 47.25 | 48.97 | 155,754 | +0.45(+0.93%) |
May 25, 2018 | 48.52 | 48.52 | 48.52 | 0 | +0.16(+0.33%) | |
May 24, 2018 | 47.45 | 48.72 | 47.10 | 48.36 | 163,009 | +0.90(+1.90%) |
May 23, 2018 | 46.76 | 47.49 | 46.75 | 47.46 | 125,763 | +0.54(+1.15%) |
May 22, 2018 | 46.60 | 48.14 | 45.99 | 46.92 | 202,832 | +0.46(+0.99%) |
May 21, 2018 | 46.02 | 47.28 | 44.92 | 46.46 | 222,852 | +0.47(+1.02%) |
May 18, 2018 | 46.44 | 46.47 | 45.71 | 45.99 | 235,844 | -0.27(-0.58%) |
May 17, 2018 | 45.61 | 46.89 | 45.15 | 46.26 | 188,517 | +0.71(+1.56%) |
May 16, 2018 | 45.43 | 46.23 | 44.58 | 45.55 | 224,131 | +0.19(+0.42%) |
May 15, 2018 | 44.95 | 45.98 | 44.16 | 45.36 | 348,656 | -0.08(-0.18%) |
May 14, 2018 | 45.86 | 46.18 | 45.00 | 45.44 | 262,916 | -0.25(-0.55%) |
May 11, 2018 | 45.57 | 46.42 | 44.98 | 45.69 | 441,705 | +0.17(+0.37%) |
May 10, 2018 | 44.61 | 45.73 | 44.09 | 45.52 | 361,556 | +0.66(+1.47%) |
May 09, 2018 | 43.15 | 46.58 | 43.10 | 44.86 | 424,174 | +1.63(+3.77%) |
May 08, 2018 | 37.80 | 44.44 | 37.74 | 43.23 | 933,287 | +6.31(+17.09%) |
May 07, 2018 | 36.00 | 37.48 | 35.95 | 36.92 | 259,017 | +0.90(+2.50%) |
May 04, 2018 | 35.35 | 36.08 | 34.89 | 36.02 | 132,388 | +0.56(+1.58%) |
May 03, 2018 | 35.00 | 35.56 | 34.80 | 35.46 | 163,897 | +0.25(+0.71%) |
May 02, 2018 | 34.74 | 35.42 | 34.47 | 35.21 | 105,379 | +0.30(+0.86%) |
May 01, 2018 | 34.71 | 35.10 | 34.55 | 34.91 | 116,155 | +0.10(+0.29%) |
Apr 30, 2018 | 34.65 | 34.99 | 34.36 | 34.81 | 95,459 | +0.37(+1.07%) |
Apr 27, 2018 | 34.52 | 34.77 | 33.54 | 34.44 | 124,583 | -0.06(-0.17%) |
Apr 26, 2018 | 34.15 | 34.77 | 33.89 | 34.50 | 51,697 | +0.36(+1.05%) |
Apr 25, 2018 | 34.00 | 34.16 | 32.81 | 34.14 | 108,859 | +0.07(+0.21%) |
Apr 24, 2018 | 34.46 | 34.98 | 33.53 | 34.07 | 128,261 | -0.27(-0.79%) |
Apr 23, 2018 | 34.97 | 35.26 | 34.12 | 34.34 | 139,848 | -0.60(-1.72%) |
Apr 20, 2018 | 35.02 | 35.75 | 34.83 | 34.94 | 119,115 | -0.25(-0.71%) |
Apr 19, 2018 | 35.66 | 36.02 | 35.02 | 35.19 | 133,519 | -0.57(-1.59%) |
Apr 18, 2018 | 35.75 | 36.31 | 35.44 | 35.76 | 162,725 | +0.09(+0.25%) |
Apr 17, 2018 | 35.48 | 36.36 | 35.22 | 35.67 | 232,821 | +0.33(+0.93%) |
Apr 16, 2018 | 34.58 | 35.74 | 34.27 | 35.34 | 242,063 | +0.90(+2.61%) |
Apr 13, 2018 | 34.89 | 34.89 | 34.23 | 34.44 | 101,159 | -0.26(-0.75%) |
Apr 12, 2018 | 33.63 | 34.75 | 33.63 | 34.70 | 134,831 | +1.23(+3.67%) |
Apr 11, 2018 | 33.20 | 34.00 | 32.91 | 33.47 | 129,928 | +0.17(+0.51%) |
Apr 10, 2018 | 31.86 | 33.38 | 31.52 | 33.30 | 314,485 | +1.73(+5.48%) |
Apr 09, 2018 | 32.05 | 32.05 | 31.00 | 31.57 | 121,330 | -0.33(-1.03%) |
Apr 06, 2018 | 31.86 | 32.23 | 31.52 | 31.90 | 117,835 | -0.15(-0.47%) |
Apr 05, 2018 | 31.85 | 32.42 | 31.39 | 32.05 | 136,426 | +0.37(+1.17%) |
Apr 04, 2018 | 31.16 | 31.77 | 30.96 | 31.68 | 92,777 | -0.01(-0.03%) |
Apr 03, 2018 | 31.50 | 31.76 | 31.15 | 31.69 | 82,447 | +0.46(+1.47%) |
Apr 02, 2018 | 31.76 | 31.84 | 31.00 | 31.23 | 148,679 | -0.57(-1.79%) |
Mar 29, 2018 | 31.80 | 31.80 | 31.80 | 0 | +0.80(+2.58%) | |
Mar 28, 2018 | 31.17 | 31.66 | 30.85 | 31.00 | 108,683 | -0.11(-0.35%) |
Mar 27, 2018 | 31.58 | 31.68 | 30.93 | 31.11 | 191,834 | -0.38(-1.21%) |
Mar 26, 2018 | 31.41 | 31.53 | 30.71 | 31.49 | 149,188 | +0.49(+1.58%) |
Mar 23, 2018 | 31.49 | 31.65 | 30.32 | 31.00 | 186,430 | -0.44(-1.40%) |
Mar 22, 2018 | 31.44 | 31.75 | 31.07 | 31.44 | 114,068 | -0.28(-0.88%) |
Mar 21, 2018 | 31.59 | 32.07 | 31.44 | 31.72 | 126,344 | +0.19(+0.60%) |
Mar 20, 2018 | 31.02 | 31.62 | 30.80 | 31.53 | 191,924 | +0.52(+1.68%) |
Mar 19, 2018 | 31.96 | 32.29 | 30.21 | 31.01 | 243,607 | -1.01(-3.15%) |
Mar 16, 2018 | 31.80 | 32.48 | 31.70 | 32.02 | 272,222 | +0.09(+0.28%) |
Mar 15, 2018 | 32.70 | 33.10 | 31.62 | 31.93 | 176,403 | -0.69(-2.12%) |
Mar 14, 2018 | 32.67 | 33.14 | 32.22 | 32.62 | 217,099 | +0.22(+0.68%) |
Mar 13, 2018 | 33.14 | 33.24 | 31.98 | 32.40 | 135,606 | -0.44(-1.34%) |
Mar 12, 2018 | 32.49 | 33.09 | 32.19 | 32.84 | 130,268 | +0.45(+1.39%) |
Mar 09, 2018 | 33.00 | 33.85 | 32.00 | 32.39 | 320,700 | -0.41(-1.25%) |
Mar 08, 2018 | 32.61 | 32.91 | 31.81 | 32.80 | 188,873 | +0.30(+0.92%) |
Mar 07, 2018 | 32.47 | 32.97 | 31.00 | 32.50 | 150,095 | -0.42(-1.28%) |
Mar 06, 2018 | 32.16 | 32.97 | 31.63 | 32.92 | 276,251 | +0.79(+2.46%) |
Mar 05, 2018 | 31.35 | 32.58 | 31.35 | 32.13 | 138,025 | +0.37(+1.16%) |
Mar 02, 2018 | 30.93 | 32.00 | 30.63 | 31.76 | 250,020 | +0.50(+1.60%) |
Mar 01, 2018 | 32.30 | 32.39 | 31.01 | 31.26 | 240,915 | -1.10(-3.40%) |
Feb 28, 2018 | 33.92 | 34.00 | 32.14 | 32.36 | 443,923 | -1.34(-3.98%) |
Feb 27, 2018 | 29.95 | 35.08 | 29.95 | 33.70 | 1,059,958 | +1.28(+3.95%) |
Feb 26, 2018 | 31.51 | 32.55 | 31.29 | 32.42 | 208,743 | +1.17(+3.74%) |
Feb 23, 2018 | 31.00 | 31.78 | 30.10 | 31.25 | 202,198 | +0.49(+1.59%) |
Feb 22, 2018 | 30.99 | 31.39 | 30.53 | 30.76 | 134,897 | -0.12(-0.39%) |
Feb 21, 2018 | 30.12 | 31.37 | 30.12 | 30.88 | 171,256 | +0.95(+3.17%) |
Feb 20, 2018 | 31.31 | 31.56 | 29.02 | 29.93 | 147,149 | -1.20(-3.85%) |
Feb 16, 2018 | 31.13 | 31.13 | 31.13 | 0 | -0.37(-1.17%) | |
Feb 15, 2018 | 30.46 | 31.59 | 30.46 | 31.50 | 275,961 | +1.07(+3.52%) |
Feb 14, 2018 | 29.15 | 30.56 | 29.07 | 30.43 | 132,814 | +0.99(+3.36%) |
Feb 13, 2018 | 29.20 | 29.65 | 28.88 | 29.44 | 106,825 | +0.09(+0.31%) |
Feb 12, 2018 | 28.61 | 29.59 | 28.51 | 29.35 | 148,939 | +0.74(+2.59%) |
Feb 09, 2018 | 28.74 | 28.94 | 27.87 | 28.61 | 218,388 | +0.07(+0.25%) |
Feb 08, 2018 | 30.26 | 30.44 | 28.50 | 28.54 | 167,272 | -1.77(-5.84%) |
Feb 07, 2018 | 30.48 | 30.48 | 29.94 | 30.31 | 162,233 | -0.34(-1.11%) |
Feb 06, 2018 | 31.07 | 31.86 | 30.31 | 30.65 | 168,194 | -1.20(-3.77%) |
Feb 05, 2018 | 31.58 | 31.95 | 31.15 | 31.85 | 135,718 | +0.05(+0.16%) |
Feb 02, 2018 | 31.27 | 31.97 | 30.93 | 31.80 | 161,596 | +0.25(+0.79%) |
Feb 01, 2018 | 31.37 | 31.63 | 30.52 | 31.55 | 180,046 | +0.02(+0.06%) |
Jan 31, 2018 | 32.34 | 32.57 | 31.46 | 31.53 | 191,936 | -0.77(-2.38%) |
Jan 30, 2018 | 31.69 | 31.69 | 31.54 | 32.30 | 124,823 | +0.16(+0.50%) |
Jan 29, 2018 | 32.03 | 32.26 | 31.41 | 32.14 | 177,638 | +0.01(+0.03%) |
Jan 26, 2018 | 32.07 | 32.39 | 31.52 | 32.13 | 110,325 | +0.31(+0.97%) |
Jan 25, 2018 | 31.28 | 31.90 | 30.89 | 31.82 | 316,492 | +0.62(+1.99%) |
Jan 24, 2018 | 32.10 | 32.66 | 30.62 | 31.20 | 284,465 | -0.81(-2.53%) |
Jan 23, 2018 | 30.81 | 32.18 | 30.56 | 32.01 | 267,810 | +1.25(+4.06%) |
Jan 22, 2018 | 30.92 | 31.54 | 30.34 | 30.76 | 258,068 | -0.39(-1.25%) |
Jan 19, 2018 | 29.48 | 31.32 | 29.28 | 31.15 | 356,574 | +1.56(+5.27%) |
Jan 18, 2018 | 29.35 | 29.70 | 28.96 | 29.59 | 152,074 | +0.24(+0.82%) |
Jan 17, 2018 | 28.95 | 29.50 | 28.62 | 29.35 | 111,356 | +0.53(+1.84%) |
Jan 16, 2018 | 29.50 | 29.81 | 28.56 | 28.82 | 133,607 | -0.59(-2.01%) |
Jan 12, 2018 | 29.41 | 29.41 | 29.41 | 0 | +1.15(+4.07%) | |
Jan 11, 2018 | 28.35 | 28.57 | 27.81 | 28.26 | 197,950 | +0.04(+0.14%) |
Jan 10, 2018 | 28.34 | 28.22 | 117,809 | +0.06(+0.21%) | ||
Jan 09, 2018 | 28.28 | 29.26 | 28.07 | 28.16 | 234,422 | +0.01(+0.04%) |
Jan 08, 2018 | 28.13 | 28.25 | 27.04 | 28.15 | 334,812 | +0.10(+0.36%) |
Jan 05, 2018 | 28.67 | 28.67 | 27.84 | 28.05 | 198,484 | -0.77(-2.67%) |
Jan 04, 2018 | 29.10 | 29.65 | 28.41 | 28.82 | 138,272 | -0.26(-0.89%) |
Jan 03, 2018 | 29.46 | 29.98 | 28.96 | 29.08 | 103,652 | -0.50(-1.69%) |