Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.42 | 24.59 | 23.86 | 24.52 | 314,285 | +0.25(+1.05%) |
Dec 28, 2018 | 24.07 | 24.53 | 23.69 | 24.26 | 402,386 | +0.23(+0.94%) |
Dec 27, 2018 | 23.34 | 24.04 | 23.16 | 24.03 | 362,476 | +0.25(+1.03%) |
Dec 26, 2018 | 23.16 | 23.82 | 22.80 | 23.79 | 282,362 | +0.69(+2.98%) |
Dec 24, 2018 | 24.53 | 24.53 | 23.07 | 23.10 | 421,658 | -1.44(-5.89%) |
Dec 21, 2018 | 24.42 | 24.99 | 24.38 | 24.54 | 1,753,982 | +0.15(+0.62%) |
Dec 20, 2018 | 24.89 | 25.25 | 24.19 | 24.39 | 365,756 | -0.52(-2.08%) |
Dec 19, 2018 | 25.36 | 25.80 | 24.88 | 24.91 | 515,069 | -0.32(-1.27%) |
Dec 18, 2018 | 25.04 | 25.65 | 25.03 | 25.23 | 322,898 | +0.40(+1.60%) |
Dec 17, 2018 | 24.76 | 25.35 | 24.70 | 24.84 | 389,841 | +0.08(+0.30%) |
Dec 14, 2018 | 24.89 | 25.66 | 24.71 | 24.76 | 431,189 | -0.37(-1.47%) |
Dec 13, 2018 | 25.42 | 25.72 | 25.07 | 25.13 | 370,849 | -0.11(-0.45%) |
Dec 12, 2018 | 25.01 | 25.47 | 24.90 | 25.24 | 383,943 | +0.53(+2.14%) |
Dec 11, 2018 | 25.58 | 25.61 | 24.69 | 24.71 | 315,680 | -0.39(-1.54%) |
Dec 10, 2018 | 25.52 | 25.88 | 24.92 | 25.10 | 436,765 | -0.46(-1.81%) |
Dec 07, 2018 | 25.43 | 25.71 | 25.29 | 25.56 | 482,440 | +0.19(+0.74%) |
Dec 06, 2018 | 24.55 | 25.38 | 24.54 | 25.38 | 426,455 | +0.52(+2.09%) |
Dec 04, 2018 | 26.28 | 26.31 | 24.72 | 24.86 | 464,650 | -1.62(-6.13%) |
Dec 03, 2018 | 26.49 | 26.72 | 26.03 | 26.48 | 375,014 | +0.36(+1.37%) |
Nov 30, 2018 | 26.00 | 26.36 | 25.88 | 26.12 | 287,812 | +0.04(+0.14%) |
Nov 29, 2018 | 25.65 | 26.33 | 25.52 | 26.08 | 343,847 | +0.43(+1.69%) |
Nov 28, 2018 | 24.98 | 25.78 | 24.54 | 25.65 | 587,146 | +0.72(+2.90%) |
Nov 27, 2018 | 25.73 | 26.01 | 24.89 | 24.93 | 331,014 | -0.86(-3.35%) |
Nov 26, 2018 | 25.99 | 26.08 | 25.54 | 25.79 | 399,283 | -0.04(-0.15%) |
Nov 23, 2018 | 25.57 | 26.28 | 25.57 | 25.83 | 84,421 | -0.08(-0.29%) |
Nov 21, 2018 | 25.90 | 25.90 | 25.90 | 0 | +0.55(+2.18%) | |
Nov 20, 2018 | 25.98 | 26.11 | 25.10 | 25.35 | 356,853 | -0.75(-2.88%) |
Nov 19, 2018 | 26.53 | 26.92 | 25.96 | 26.10 | 254,021 | -0.59(-2.21%) |
Nov 16, 2018 | 26.22 | 26.74 | 26.10 | 26.69 | 413,048 | +0.09(+0.35%) |
Nov 15, 2018 | 26.28 | 26.76 | 26.18 | 26.60 | 270,152 | +0.16(+0.60%) |
Nov 14, 2018 | 26.43 | 26.91 | 26.12 | 26.44 | 490,358 | +0.20(+0.75%) |
Nov 13, 2018 | 26.16 | 26.60 | 26.08 | 26.24 | 312,390 | +0.25(+0.97%) |
Nov 12, 2018 | 26.42 | 26.61 | 25.96 | 25.99 | 336,600 | -0.38(-1.42%) |
Nov 09, 2018 | 26.79 | 27.03 | 26.04 | 26.36 | 294,409 | -0.57(-2.12%) |
Nov 08, 2018 | 27.20 | 27.43 | 26.75 | 26.93 | 269,491 | -0.31(-1.14%) |
Nov 07, 2018 | 27.09 | 27.29 | 26.44 | 27.24 | 312,119 | +0.20(+0.73%) |
Nov 06, 2018 | 27.20 | 27.46 | 26.90 | 27.05 | 267,351 | -0.27(-1.00%) |
Nov 05, 2018 | 27.37 | 27.51 | 26.75 | 27.32 | 442,023 | +0.07(+0.24%) |
Nov 02, 2018 | 27.16 | 27.32 | 26.67 | 27.25 | 421,468 | +0.15(+0.55%) |
Nov 01, 2018 | 26.60 | 27.50 | 26.57 | 27.10 | 418,040 | +0.58(+2.19%) |
Oct 31, 2018 | 26.67 | 26.89 | 26.01 | 26.52 | 538,201 | +0.23(+0.86%) |
Oct 30, 2018 | 25.44 | 26.61 | 25.44 | 26.30 | 613,467 | +0.74(+2.90%) |
Oct 29, 2018 | 26.51 | 26.76 | 25.14 | 25.56 | 392,374 | -0.57(-2.19%) |
Oct 26, 2018 | 26.41 | 26.72 | 25.32 | 26.13 | 498,002 | -0.65(-2.42%) |
Oct 25, 2018 | 26.18 | 27.28 | 25.82 | 26.77 | 675,380 | +0.80(+3.07%) |
Oct 24, 2018 | 27.24 | 27.56 | 25.93 | 25.98 | 787,032 | -1.24(-4.55%) |
Oct 23, 2018 | 26.71 | 27.88 | 26.27 | 27.22 | 961,293 | +0.13(+0.49%) |
Oct 22, 2018 | 27.23 | 28.19 | 27.07 | 27.08 | 696,798 | -0.05(-0.17%) |
Oct 19, 2018 | 28.34 | 28.63 | 26.90 | 27.13 | 823,218 | -1.14(-4.05%) |
Oct 18, 2018 | 28.85 | 29.67 | 28.09 | 28.28 | 713,361 | -1.14(-3.89%) |
Oct 17, 2018 | 30.58 | 30.77 | 27.99 | 29.42 | 1,656,979 | -2.56(-8.01%) |
Oct 16, 2018 | 30.98 | 32.18 | 30.56 | 31.98 | 493,944 | +1.20(+3.90%) |
Oct 15, 2018 | 30.78 | 31.04 | 30.56 | 30.78 | 424,097 | +0.00(+0.00%) |
Oct 12, 2018 | 31.27 | 31.27 | 30.41 | 30.78 | 450,781 | -0.08(-0.27%) |
Oct 11, 2018 | 31.78 | 32.22 | 30.82 | 30.87 | 309,264 | -1.14(-3.55%) |
Oct 10, 2018 | 32.27 | 32.38 | 31.83 | 32.00 | 654,463 | -0.19(-0.58%) |
Oct 09, 2018 | 32.97 | 32.97 | 32.18 | 32.19 | 451,853 | -0.64(-1.94%) |
Oct 08, 2018 | 32.35 | 32.90 | 32.13 | 32.83 | 335,980 | +0.47(+1.45%) |
Oct 05, 2018 | 32.37 | 32.49 | 31.85 | 32.36 | 352,716 | +0.06(+0.17%) |
Oct 04, 2018 | 31.99 | 32.49 | 31.76 | 32.30 | 345,811 | +0.27(+0.85%) |
Oct 03, 2018 | 31.78 | 32.22 | 31.62 | 32.03 | 347,000 | +0.32(+1.01%) |
Oct 02, 2018 | 31.83 | 31.98 | 31.59 | 31.71 | 282,878 | -0.10(-0.32%) |
Oct 01, 2018 | 33.32 | 33.36 | 31.70 | 31.81 | 381,009 | -1.33(-4.02%) |
Sep 28, 2018 | 32.99 | 33.30 | 32.99 | 33.14 | 488,942 | +0.09(+0.28%) |
Sep 27, 2018 | 32.52 | 33.09 | 32.46 | 33.05 | 424,899 | +0.55(+1.70%) |
Sep 26, 2018 | 32.66 | 33.00 | 32.38 | 32.50 | 404,519 | -0.15(-0.46%) |
Sep 25, 2018 | 32.87 | 32.87 | 32.49 | 32.65 | 290,647 | -0.32(-0.97%) |
Sep 24, 2018 | 33.26 | 33.29 | 32.86 | 32.97 | 176,805 | -0.36(-1.07%) |
Sep 21, 2018 | 33.67 | 33.67 | 33.03 | 33.32 | 664,607 | -0.26(-0.78%) |
Sep 20, 2018 | 34.05 | 34.13 | 33.32 | 33.59 | 353,385 | -0.30(-0.89%) |
Sep 19, 2018 | 34.66 | 34.74 | 33.79 | 33.89 | 341,620 | -0.68(-1.98%) |
Sep 18, 2018 | 34.81 | 35.02 | 34.57 | 34.57 | 179,469 | -0.27(-0.78%) |
Sep 17, 2018 | 35.60 | 35.60 | 34.82 | 34.84 | 167,993 | -0.66(-1.85%) |
Sep 14, 2018 | 34.81 | 35.64 | 34.57 | 35.50 | 174,173 | +0.67(+1.91%) |
Sep 13, 2018 | 35.87 | 36.04 | 34.82 | 34.83 | 321,406 | -1.05(-2.93%) |
Sep 12, 2018 | 35.60 | 36.04 | 35.45 | 35.88 | 280,388 | +0.14(+0.39%) |
Sep 11, 2018 | 35.43 | 35.84 | 35.05 | 35.74 | 303,858 | +0.22(+0.61%) |
Sep 10, 2018 | 35.40 | 35.65 | 35.01 | 35.53 | 246,304 | +0.26(+0.74%) |
Sep 07, 2018 | 35.00 | 35.30 | 34.66 | 35.27 | 215,104 | +0.22(+0.62%) |
Sep 06, 2018 | 35.42 | 35.50 | 35.03 | 35.05 | 134,188 | -0.27(-0.77%) |
Sep 05, 2018 | 34.84 | 35.37 | 34.84 | 35.32 | 210,545 | +0.38(+1.10%) |
Sep 04, 2018 | 35.11 | 35.15 | 34.67 | 34.94 | 203,394 | -0.21(-0.59%) |
Aug 31, 2018 | 35.14 | 35.14 | 35.14 | 0 | +0.24(+0.70%) | |
Aug 30, 2018 | 34.83 | 35.19 | 34.65 | 34.90 | 113,231 | -0.08(-0.21%) |
Aug 29, 2018 | 34.82 | 35.10 | 34.51 | 34.97 | 247,604 | +0.30(+0.87%) |
Aug 28, 2018 | 35.08 | 35.20 | 34.57 | 34.67 | 138,695 | -0.40(-1.15%) |
Aug 27, 2018 | 34.81 | 35.33 | 34.81 | 35.08 | 238,278 | +0.31(+0.89%) |
Aug 24, 2018 | 34.76 | 34.80 | 34.36 | 34.77 | 229,175 | +0.10(+0.30%) |
Aug 23, 2018 | 35.14 | 35.14 | 34.50 | 34.66 | 132,276 | -0.49(-1.39%) |
Aug 22, 2018 | 35.57 | 35.72 | 34.96 | 35.15 | 113,408 | -0.47(-1.32%) |
Aug 21, 2018 | 35.18 | 35.79 | 35.18 | 35.62 | 249,640 | +0.46(+1.31%) |
Aug 20, 2018 | 34.86 | 35.25 | 34.62 | 35.16 | 238,860 | +0.38(+1.11%) |
Aug 17, 2018 | 34.52 | 34.81 | 33.97 | 34.78 | 167,884 | +0.15(+0.43%) |
Aug 16, 2018 | 34.49 | 34.79 | 34.32 | 34.63 | 229,200 | +0.32(+0.93%) |
Aug 15, 2018 | 34.25 | 34.61 | 33.91 | 34.31 | 135,724 | -0.22(-0.62%) |
Aug 14, 2018 | 34.19 | 34.67 | 34.19 | 34.52 | 135,466 | +0.38(+1.10%) |
Aug 13, 2018 | 34.64 | 34.82 | 34.02 | 34.15 | 161,373 | -0.39(-1.14%) |
Aug 10, 2018 | 34.33 | 34.58 | 33.97 | 34.54 | 170,868 | +0.02(+0.05%) |
Aug 09, 2018 | 34.40 | 34.77 | 34.34 | 34.52 | 143,361 | +0.17(+0.49%) |
Aug 08, 2018 | 34.39 | 34.51 | 34.08 | 34.35 | 228,554 | -0.16(-0.46%) |
Aug 07, 2018 | 34.57 | 34.86 | 34.44 | 34.51 | 185,317 | +0.08(+0.25%) |
Aug 06, 2018 | 34.51 | 34.66 | 34.18 | 34.43 | 239,837 | +0.11(+0.33%) |
Aug 03, 2018 | 34.43 | 34.54 | 34.09 | 34.32 | 237,595 | +0.17(+0.49%) |
Aug 02, 2018 | 33.52 | 34.20 | 33.45 | 34.15 | 145,489 | +0.41(+1.22%) |
Aug 01, 2018 | 34.56 | 34.56 | 33.54 | 33.74 | 397,952 | -0.83(-2.39%) |
Jul 31, 2018 | 33.59 | 34.67 | 33.19 | 34.56 | 468,645 | +1.18(+3.54%) |
Jul 30, 2018 | 33.35 | 33.88 | 33.35 | 33.38 | 251,121 | -0.02(-0.06%) |
Jul 27, 2018 | 34.34 | 34.43 | 33.38 | 33.40 | 335,874 | -0.85(-2.49%) |
Jul 26, 2018 | 33.25 | 34.29 | 33.25 | 34.25 | 308,947 | +0.99(+2.99%) |
Jul 25, 2018 | 33.45 | 33.45 | 32.74 | 33.26 | 381,373 | -0.18(-0.53%) |
Jul 24, 2018 | 33.62 | 33.74 | 32.94 | 33.44 | 521,583 | -0.20(-0.59%) |
Jul 23, 2018 | 34.27 | 34.27 | 33.61 | 33.63 | 442,810 | -0.78(-2.26%) |
Jul 20, 2018 | 33.92 | 34.46 | 33.57 | 34.41 | 537,508 | +0.48(+1.41%) |
Jul 19, 2018 | 32.28 | 34.35 | 32.27 | 33.93 | 1,674,104 | -2.09(-5.81%) |
Jul 18, 2018 | 36.16 | 36.24 | 35.59 | 36.02 | 548,287 | -0.14(-0.39%) |
Jul 17, 2018 | 35.35 | 36.24 | 35.35 | 36.17 | 373,571 | +0.87(+2.47%) |
Jul 16, 2018 | 35.74 | 35.74 | 35.11 | 35.29 | 180,018 | -0.27(-0.77%) |
Jul 13, 2018 | 35.11 | 35.85 | 34.93 | 35.57 | 163,175 | +0.26(+0.74%) |
Jul 12, 2018 | 35.58 | 34.79 | 35.30 | 178,162 | +0.10(+0.29%) | |
Jul 11, 2018 | 35.27 | 35.63 | 35.01 | 35.20 | 189,229 | -0.29(-0.82%) |
Jul 10, 2018 | 35.95 | 35.95 | 35.30 | 35.49 | 221,144 | -0.37(-1.02%) |
Jul 09, 2018 | 35.78 | 35.98 | 35.43 | 35.86 | 195,495 | +0.15(+0.42%) |
Jul 06, 2018 | 35.38 | 35.95 | 35.12 | 35.71 | 158,295 | +0.24(+0.69%) |
Jul 05, 2018 | 35.15 | 35.48 | 34.71 | 35.46 | 246,621 | +0.42(+1.20%) |
Jul 03, 2018 | 35.04 | 35.04 | 35.04 | 0 | +0.25(+0.73%) | |
Jul 02, 2018 | 34.11 | 34.82 | 33.99 | 34.79 | 389,298 | +0.43(+1.26%) |
Jun 29, 2018 | 34.28 | 34.62 | 34.19 | 34.35 | 275,977 | +0.17(+0.49%) |
Jun 28, 2018 | 34.05 | 34.35 | 33.66 | 34.19 | 155,273 | +0.15(+0.44%) |
Jun 27, 2018 | 34.66 | 34.82 | 34.02 | 34.04 | 160,153 | -0.63(-1.81%) |
Jun 26, 2018 | 34.04 | 34.69 | 33.90 | 34.66 | 230,357 | +0.59(+1.73%) |
Jun 25, 2018 | 34.30 | 34.38 | 33.75 | 34.07 | 424,115 | -0.37(-1.06%) |
Jun 22, 2018 | 35.11 | 35.31 | 34.15 | 34.44 | 590,124 | -0.68(-1.95%) |
Jun 21, 2018 | 35.69 | 35.83 | 34.96 | 35.12 | 202,987 | -0.55(-1.55%) |
Jun 20, 2018 | 35.74 | 35.82 | 35.24 | 35.68 | 232,554 | +0.09(+0.26%) |
Jun 19, 2018 | 35.39 | 35.69 | 34.83 | 35.58 | 211,273 | -0.09(-0.26%) |
Jun 18, 2018 | 35.10 | 35.71 | 34.78 | 35.68 | 394,296 | +0.41(+1.17%) |
Jun 15, 2018 | 35.32 | 34.99 | 35.27 | 544,460 | -0.06(-0.16%) | |
Jun 14, 2018 | 35.71 | 35.84 | 34.81 | 35.32 | 352,620 | -0.39(-1.10%) |
Jun 13, 2018 | 36.93 | 36.95 | 35.68 | 35.72 | 208,255 | -1.07(-2.91%) |
Jun 12, 2018 | 36.76 | 36.84 | 36.39 | 36.78 | 206,291 | +0.03(+0.08%) |
Jun 11, 2018 | 36.66 | 36.97 | 36.34 | 36.76 | 195,219 | +0.09(+0.26%) |
Jun 08, 2018 | 36.31 | 36.71 | 36.25 | 36.66 | 233,207 | +0.47(+1.30%) |
Jun 07, 2018 | 36.27 | 36.43 | 36.02 | 36.19 | 339,009 | -0.08(-0.23%) |
Jun 06, 2018 | 36.10 | 36.31 | 35.47 | 36.28 | 193,394 | +0.25(+0.70%) |
Jun 05, 2018 | 35.72 | 36.18 | 35.56 | 36.02 | 280,268 | +0.41(+1.16%) |
Jun 04, 2018 | 34.91 | 35.62 | 34.91 | 35.61 | 262,211 | +0.55(+1.58%) |
Jun 01, 2018 | 34.60 | 35.54 | 34.31 | 35.06 | 448,769 | +0.55(+1.60%) |
May 31, 2018 | 34.81 | 34.86 | 33.67 | 34.51 | 251,798 | -0.21(-0.59%) |
May 30, 2018 | 34.54 | 35.03 | 34.31 | 34.71 | 286,341 | +0.24(+0.70%) |
May 29, 2018 | 33.65 | 34.64 | 33.56 | 34.47 | 339,973 | +0.63(+1.88%) |
May 25, 2018 | 33.83 | 33.83 | 33.83 | 0 | -0.03(-0.08%) | |
May 24, 2018 | 33.27 | 33.96 | 33.06 | 33.86 | 363,145 | +0.51(+1.54%) |
May 23, 2018 | 32.98 | 33.40 | 32.69 | 33.35 | 241,122 | +0.33(+0.99%) |
May 22, 2018 | 33.23 | 33.48 | 32.90 | 33.02 | 457,489 | -0.20(-0.59%) |
May 21, 2018 | 32.94 | 33.27 | 32.83 | 33.22 | 254,309 | +0.34(+1.02%) |
May 18, 2018 | 32.75 | 33.04 | 32.53 | 32.88 | 319,508 | +0.29(+0.89%) |
May 17, 2018 | 31.92 | 32.74 | 31.82 | 32.59 | 285,778 | +0.74(+2.32%) |
May 16, 2018 | 31.40 | 31.97 | 31.15 | 31.85 | 338,529 | +0.50(+1.61%) |
May 15, 2018 | 30.93 | 31.77 | 30.91 | 31.35 | 365,871 | +0.26(+0.84%) |
May 14, 2018 | 32.11 | 32.11 | 30.99 | 31.09 | 321,246 | -0.97(-3.03%) |
May 11, 2018 | 31.87 | 32.14 | 31.85 | 32.06 | 207,977 | +0.21(+0.64%) |
May 10, 2018 | 31.50 | 31.85 | 31.47 | 31.85 | 299,193 | +0.35(+1.13%) |
May 09, 2018 | 31.52 | 31.55 | 31.00 | 31.50 | 234,292 | -0.02(-0.06%) |
May 08, 2018 | 31.10 | 31.57 | 30.82 | 31.52 | 302,268 | +0.54(+1.75%) |
May 07, 2018 | 30.42 | 31.15 | 30.36 | 30.98 | 425,721 | +0.50(+1.65%) |
May 04, 2018 | 30.12 | 30.66 | 29.92 | 30.47 | 224,457 | +0.41(+1.37%) |
May 03, 2018 | 30.15 | 30.30 | 29.60 | 30.06 | 194,361 | -0.24(-0.80%) |
May 02, 2018 | 30.28 | 30.68 | 30.17 | 30.30 | 180,455 | +0.00(+0.00%) |
May 01, 2018 | 29.70 | 30.38 | 29.59 | 30.30 | 471,033 | +0.54(+1.82%) |
Apr 30, 2018 | 30.20 | 30.33 | 29.63 | 29.76 | 295,732 | -0.45(-1.48%) |
Apr 27, 2018 | 30.42 | 30.55 | 30.02 | 30.21 | 152,113 | -0.22(-0.74%) |
Apr 26, 2018 | 30.40 | 30.63 | 29.98 | 30.44 | 255,378 | +0.13(+0.43%) |
Apr 25, 2018 | 30.58 | 30.80 | 30.21 | 30.30 | 402,713 | -0.26(-0.86%) |
Apr 24, 2018 | 31.21 | 31.36 | 30.18 | 30.57 | 427,187 | -0.47(-1.50%) |
Apr 23, 2018 | 31.06 | 31.31 | 30.56 | 31.03 | 363,632 | -0.01(-0.03%) |
Apr 20, 2018 | 30.29 | 31.07 | 30.29 | 31.04 | 505,111 | +0.65(+2.15%) |
Apr 19, 2018 | 32.69 | 33.20 | 29.72 | 30.39 | 597,403 | -1.35(-4.26%) |
Apr 18, 2018 | 31.56 | 31.93 | 31.40 | 31.74 | 307,248 | +0.21(+0.65%) |
Apr 17, 2018 | 31.40 | 31.66 | 31.26 | 31.54 | 276,041 | +0.35(+1.11%) |
Apr 16, 2018 | 30.97 | 31.41 | 30.72 | 31.19 | 352,957 | +0.36(+1.18%) |
Apr 13, 2018 | 30.94 | 30.98 | 30.67 | 30.83 | 248,321 | +0.00(+0.00%) |
Apr 12, 2018 | 30.71 | 30.95 | 30.52 | 30.83 | 223,594 | +0.26(+0.86%) |
Apr 11, 2018 | 30.62 | 30.86 | 30.38 | 30.57 | 206,961 | -0.24(-0.79%) |
Apr 10, 2018 | 30.81 | 30.99 | 30.38 | 30.81 | 211,260 | +0.35(+1.17%) |
Apr 09, 2018 | 30.71 | 30.92 | 30.26 | 30.45 | 226,826 | -0.17(-0.55%) |
Apr 06, 2018 | 31.00 | 31.16 | 30.24 | 30.62 | 232,910 | -0.53(-1.71%) |
Apr 05, 2018 | 30.95 | 31.26 | 30.63 | 31.15 | 397,756 | +0.49(+1.58%) |
Apr 04, 2018 | 29.88 | 30.80 | 29.88 | 30.67 | 199,193 | +0.55(+1.83%) |
Apr 03, 2018 | 29.54 | 30.29 | 29.32 | 30.12 | 239,282 | +0.73(+2.48%) |
Apr 02, 2018 | 30.09 | 30.39 | 29.09 | 29.39 | 260,326 | -0.91(-2.99%) |
Mar 29, 2018 | 30.30 | 30.30 | 30.30 | 0 | +0.46(+1.53%) | |
Mar 28, 2018 | 30.20 | 30.59 | 29.70 | 29.84 | 344,901 | -0.18(-0.59%) |
Mar 27, 2018 | 30.59 | 30.59 | 29.88 | 30.02 | 178,265 | -0.53(-1.74%) |
Mar 26, 2018 | 30.23 | 30.70 | 29.95 | 30.55 | 164,251 | +0.73(+2.44%) |
Mar 23, 2018 | 31.00 | 31.00 | 29.81 | 29.82 | 255,526 | -1.05(-3.39%) |
Mar 22, 2018 | 30.97 | 31.46 | 30.86 | 30.86 | 286,662 | -0.34(-1.08%) |
Mar 21, 2018 | 31.27 | 31.67 | 31.02 | 31.20 | 199,782 | -0.05(-0.15%) |
Mar 20, 2018 | 31.34 | 31.44 | 31.09 | 31.25 | 201,148 | -0.07(-0.21%) |
Mar 19, 2018 | 31.41 | 31.41 | 30.81 | 31.31 | 240,477 | -0.07(-0.24%) |
Mar 16, 2018 | 31.26 | 31.70 | 31.13 | 31.39 | 652,420 | +0.15(+0.48%) |
Mar 15, 2018 | 31.45 | 31.58 | 30.93 | 31.24 | 366,201 | -0.22(-0.71%) |
Mar 14, 2018 | 31.63 | 31.65 | 30.98 | 31.46 | 424,607 | -0.08(-0.27%) |
Mar 13, 2018 | 31.60 | 31.70 | 31.09 | 31.55 | 421,644 | +0.15(+0.48%) |
Mar 12, 2018 | 31.32 | 31.62 | 31.06 | 31.40 | 459,629 | +0.20(+0.63%) |
Mar 09, 2018 | 30.68 | 31.29 | 30.54 | 31.20 | 294,120 | +0.62(+2.01%) |
Mar 08, 2018 | 30.93 | 31.11 | 30.47 | 30.58 | 256,049 | -0.17(-0.55%) |
Mar 07, 2018 | 30.50 | 30.90 | 30.36 | 30.75 | 327,187 | +0.08(+0.27%) |
Mar 06, 2018 | 30.58 | 30.85 | 30.30 | 30.67 | 416,371 | +0.11(+0.37%) |
Mar 05, 2018 | 30.43 | 30.90 | 30.29 | 30.56 | 371,033 | +0.04(+0.12%) |
Mar 02, 2018 | 30.23 | 30.63 | 29.88 | 30.52 | 319,443 | +0.00(+0.00%) |
Mar 01, 2018 | 30.74 | 31.46 | 30.19 | 30.52 | 494,840 | -0.23(-0.76%) |
Feb 28, 2018 | 32.21 | 32.21 | 30.73 | 30.75 | 355,489 | -1.35(-4.22%) |
Feb 27, 2018 | 33.26 | 33.68 | 32.11 | 32.11 | 511,406 | -1.02(-3.07%) |
Feb 26, 2018 | 32.30 | 33.13 | 32.25 | 33.12 | 317,748 | +1.05(+3.29%) |
Feb 23, 2018 | 34.50 | 34.52 | 31.13 | 32.07 | 544,301 | -2.03(-5.94%) |
Feb 22, 2018 | 34.03 | 34.33 | 33.62 | 34.10 | 404,829 | +0.22(+0.66%) |
Feb 21, 2018 | 33.95 | 34.48 | 33.82 | 33.87 | 228,452 | +0.01(+0.03%) |
Feb 20, 2018 | 34.11 | 34.27 | 33.71 | 33.86 | 312,945 | -0.37(-1.09%) |
Feb 16, 2018 | 34.24 | 34.24 | 34.24 | 0 | +0.53(+1.58%) | |
Feb 15, 2018 | 33.68 | 34.14 | 33.21 | 33.70 | 276,240 | +0.25(+0.75%) |
Feb 14, 2018 | 32.48 | 33.56 | 32.48 | 33.45 | 163,038 | +0.61(+1.85%) |
Feb 13, 2018 | 32.39 | 32.98 | 32.14 | 32.84 | 170,685 | +0.17(+0.51%) |
Feb 12, 2018 | 32.65 | 33.08 | 32.13 | 32.68 | 217,077 | +0.09(+0.29%) |
Feb 09, 2018 | 32.58 | 32.89 | 31.57 | 32.58 | 317,232 | +0.40(+1.25%) |
Feb 08, 2018 | 33.22 | 33.22 | 32.16 | 32.18 | 475,141 | -0.64(-1.96%) |
Feb 07, 2018 | 32.42 | 33.09 | 32.42 | 32.83 | 469,586 | +0.40(+1.24%) |
Feb 06, 2018 | 31.56 | 32.73 | 31.04 | 32.42 | 525,812 | -0.52(-1.59%) |
Feb 05, 2018 | 33.68 | 33.71 | 32.59 | 32.95 | 185,676 | -1.09(-3.21%) |
Feb 02, 2018 | 34.36 | 34.73 | 34.17 | 34.04 | 654,994 | -0.66(-1.91%) |
Feb 01, 2018 | 34.78 | 34.98 | 34.36 | 34.70 | 571,589 | -0.15(-0.43%) |
Jan 31, 2018 | 35.93 | 35.93 | 34.74 | 34.85 | 329,054 | -0.90(-2.51%) |
Jan 30, 2018 | 35.46 | 35.68 | 35.39 | 35.75 | 200,569 | -0.05(-0.13%) |
Jan 29, 2018 | 36.51 | 36.65 | 35.02 | 35.79 | 202,109 | -0.89(-2.42%) |
Jan 26, 2018 | 36.77 | 36.77 | 36.09 | 36.68 | 305,087 | +0.07(+0.20%) |
Jan 25, 2018 | 35.96 | 36.64 | 35.15 | 36.61 | 511,004 | +0.94(+2.64%) |
Jan 24, 2018 | 35.56 | 36.13 | 35.56 | 35.66 | 182,908 | +0.34(+0.95%) |
Jan 23, 2018 | 35.57 | 35.57 | 34.97 | 35.33 | 183,922 | -0.20(-0.55%) |
Jan 22, 2018 | 35.65 | 35.73 | 35.13 | 35.52 | 125,618 | -0.30(-0.83%) |
Jan 19, 2018 | 35.07 | 35.83 | 35.07 | 35.82 | 197,060 | +0.71(+2.02%) |
Jan 18, 2018 | 34.64 | 35.17 | 34.64 | 35.11 | 194,850 | +0.27(+0.78%) |
Jan 17, 2018 | 35.22 | 35.26 | 34.70 | 34.84 | 304,599 | -0.12(-0.35%) |
Jan 16, 2018 | 36.09 | 36.25 | 34.79 | 34.96 | 269,555 | -0.94(-2.63%) |
Jan 12, 2018 | 35.91 | 35.91 | 35.91 | 0 | +0.48(+1.34%) | |
Jan 11, 2018 | 34.95 | 35.45 | 34.68 | 35.43 | 346,689 | +0.72(+2.07%) |
Jan 10, 2018 | 34.52 | 34.71 | 352,887 | -0.90(-2.52%) | ||
Jan 09, 2018 | 35.67 | 35.83 | 35.36 | 35.61 | 321,104 | -0.14(-0.39%) |
Jan 08, 2018 | 35.66 | 36.03 | 35.41 | 35.75 | 263,353 | +0.05(+0.13%) |
Jan 05, 2018 | 35.19 | 35.76 | 35.15 | 35.70 | 179,236 | +0.49(+1.38%) |
Jan 04, 2018 | 35.13 | 35.82 | 35.04 | 35.22 | 197,157 | +0.21(+0.59%) |
Jan 03, 2018 | 35.13 | 35.26 | 34.61 | 35.01 | 284,905 | -0.01(-0.03%) |