Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 39.10 | 39.74 | 38.63 | 38.66 | 402,698 | -0.43(-1.10%) |
Feb 27, 2019 | 39.21 | 39.27 | 37.02 | 39.09 | 250,198 | +0.41(+1.07%) |
Feb 26, 2019 | 34.10 | 40.05 | 32.85 | 38.68 | 896,114 | +8.31(+27.38%) |
Feb 25, 2019 | 30.46 | 31.07 | 29.97 | 30.37 | 316,226 | +0.04(+0.15%) |
Feb 22, 2019 | 29.98 | 30.35 | 29.88 | 30.32 | 87,867 | +0.37(+1.23%) |
Feb 21, 2019 | 30.66 | 30.86 | 29.77 | 29.95 | 80,605 | -0.72(-2.34%) |
Feb 20, 2019 | 30.51 | 30.67 | 30.05 | 30.67 | 114,617 | +0.15(+0.50%) |
Feb 19, 2019 | 30.39 | 30.64 | 29.96 | 30.52 | 102,687 | +0.31(+1.04%) |
Feb 15, 2019 | 30.02 | 30.48 | 29.95 | 30.20 | 130,462 | +0.41(+1.38%) |
Feb 14, 2019 | 30.03 | 30.33 | 29.77 | 29.79 | 132,447 | -0.25(-0.84%) |
Feb 13, 2019 | 29.57 | 30.13 | 29.57 | 30.04 | 69,086 | +0.60(+2.04%) |
Feb 12, 2019 | 29.37 | 29.68 | 29.14 | 29.44 | 48,920 | +0.20(+0.67%) |
Feb 11, 2019 | 28.61 | 29.26 | 28.45 | 29.24 | 67,249 | +0.65(+2.26%) |
Feb 08, 2019 | 28.86 | 28.94 | 28.43 | 28.60 | 57,537 | -0.40(-1.39%) |
Feb 07, 2019 | 29.10 | 29.24 | 28.99 | 29.00 | 81,405 | -0.13(-0.46%) |
Feb 06, 2019 | 29.16 | 29.50 | 29.14 | 29.14 | 168,409 | -0.01(-0.03%) |
Feb 05, 2019 | 29.49 | 29.74 | 29.15 | 29.15 | 147,327 | -0.29(-0.98%) |
Feb 04, 2019 | 29.15 | 29.71 | 29.13 | 29.43 | 191,369 | +0.30(+1.02%) |
Feb 01, 2019 | 29.63 | 29.72 | 29.02 | 29.14 | 121,430 | -0.50(-1.69%) |
Jan 31, 2019 | 29.13 | 29.68 | 29.09 | 29.64 | 211,647 | +0.50(+1.72%) |
Jan 30, 2019 | 29.14 | 29.26 | 28.81 | 29.14 | 165,347 | +0.24(+0.84%) |
Jan 29, 2019 | 28.81 | 29.09 | 28.61 | 28.90 | 43,499 | +0.04(+0.16%) |
Jan 28, 2019 | 29.07 | 29.10 | 28.38 | 28.85 | 72,218 | -0.32(-1.11%) |
Jan 25, 2019 | 29.72 | 29.90 | 29.12 | 29.17 | 90,543 | -0.37(-1.24%) |
Jan 24, 2019 | 29.27 | 29.77 | 29.16 | 29.54 | 104,477 | +0.41(+1.42%) |
Jan 23, 2019 | 29.86 | 29.94 | 28.95 | 29.13 | 72,349 | -0.58(-1.96%) |
Jan 22, 2019 | 29.64 | 29.89 | 29.21 | 29.71 | 357,173 | -0.11(-0.36%) |
Jan 18, 2019 | 30.10 | 30.29 | 29.77 | 29.82 | 134,254 | -0.21(-0.69%) |
Jan 17, 2019 | 29.19 | 30.32 | 29.02 | 30.03 | 156,655 | +0.78(+2.67%) |
Jan 16, 2019 | 29.68 | 29.93 | 29.03 | 29.24 | 88,764 | -0.29(-0.97%) |
Jan 15, 2019 | 29.66 | 29.80 | 29.27 | 29.53 | 105,261 | -0.13(-0.42%) |
Jan 14, 2019 | 29.73 | 30.10 | 29.38 | 29.66 | 78,346 | -0.33(-1.11%) |
Jan 11, 2019 | 29.44 | 30.03 | 29.12 | 29.99 | 68,019 | +0.40(+1.36%) |
Jan 10, 2019 | 29.95 | 29.95 | 29.20 | 29.59 | 62,170 | -0.38(-1.26%) |
Jan 09, 2019 | 30.03 | 30.34 | 29.45 | 29.96 | 96,678 | -0.04(-0.12%) |
Jan 08, 2019 | 28.57 | 30.03 | 28.29 | 30.00 | 116,129 | +1.53(+5.39%) |
Jan 07, 2019 | 28.56 | 28.94 | 28.16 | 28.46 | 214,843 | -0.10(-0.35%) |
Jan 04, 2019 | 28.01 | 28.96 | 27.61 | 28.56 | 161,684 | +0.78(+2.81%) |
Jan 03, 2019 | 28.22 | 28.26 | 27.74 | 27.78 | 106,062 | -0.53(-1.87%) |
Jan 02, 2019 | 27.77 | 28.66 | 27.77 | 28.31 | 87,049 | +0.34(+1.22%) |
Dec 31, 2018 | 28.13 | 28.24 | 27.10 | 27.97 | 143,063 | +0.12(+0.42%) |
Dec 28, 2018 | 28.00 | 28.70 | 27.53 | 27.85 | 93,331 | -0.12(-0.42%) |
Dec 27, 2018 | 27.03 | 28.20 | 26.97 | 27.97 | 130,814 | +0.57(+2.09%) |
Dec 26, 2018 | 27.00 | 27.70 | 26.52 | 27.40 | 197,616 | +0.48(+1.80%) |
Dec 24, 2018 | 27.15 | 27.39 | 26.89 | 26.91 | 55,530 | -0.28(-1.02%) |
Dec 21, 2018 | 28.03 | 28.93 | 27.10 | 27.19 | 425,174 | -0.90(-3.19%) |
Dec 20, 2018 | 27.85 | 28.43 | 27.39 | 28.09 | 101,764 | +0.08(+0.29%) |
Dec 19, 2018 | 29.23 | 30.12 | 27.61 | 28.01 | 125,352 | -1.21(-4.14%) |
Dec 18, 2018 | 29.07 | 29.83 | 28.81 | 29.22 | 131,241 | +0.40(+1.40%) |
Dec 17, 2018 | 29.94 | 30.46 | 28.57 | 28.81 | 163,925 | -1.26(-4.18%) |
Dec 14, 2018 | 30.11 | 31.09 | 29.83 | 30.07 | 226,358 | -0.26(-0.86%) |
Dec 13, 2018 | 30.54 | 31.44 | 29.75 | 30.33 | 173,167 | -0.20(-0.65%) |
Dec 12, 2018 | 30.38 | 31.16 | 30.16 | 30.53 | 146,542 | +0.60(+2.01%) |
Dec 11, 2018 | 30.06 | 30.94 | 29.65 | 29.93 | 144,930 | +0.61(+2.08%) |
Dec 10, 2018 | 28.70 | 29.54 | 26.95 | 29.32 | 164,828 | +0.63(+2.19%) |
Dec 07, 2018 | 29.34 | 29.92 | 28.68 | 28.69 | 173,392 | -0.46(-1.57%) |
Dec 06, 2018 | 29.16 | 29.24 | 28.57 | 29.15 | 211,282 | -0.22(-0.76%) |
Dec 04, 2018 | 31.97 | 31.99 | 29.24 | 29.37 | 129,682 | -2.53(-7.93%) |
Dec 03, 2018 | 33.07 | 33.85 | 31.44 | 31.90 | 168,493 | -0.98(-2.97%) |
Nov 30, 2018 | 31.44 | 32.98 | 31.44 | 32.88 | 148,415 | +1.44(+4.59%) |
Nov 29, 2018 | 31.98 | 32.46 | 31.40 | 31.43 | 79,267 | -0.76(-2.37%) |
Nov 28, 2018 | 30.84 | 32.31 | 30.49 | 32.20 | 145,817 | +1.36(+4.42%) |
Nov 27, 2018 | 31.50 | 31.87 | 30.68 | 30.83 | 126,905 | -0.91(-2.85%) |
Nov 26, 2018 | 32.17 | 32.70 | 31.69 | 31.74 | 152,056 | -0.15(-0.48%) |
Nov 23, 2018 | 31.25 | 32.67 | 31.06 | 31.89 | 93,665 | +0.37(+1.17%) |
Nov 21, 2018 | 31.52 | 31.52 | 31.52 | 0 | +0.03(+0.09%) | |
Nov 20, 2018 | 32.18 | 32.29 | 31.10 | 31.50 | 261,640 | -1.12(-3.44%) |
Nov 19, 2018 | 32.02 | 32.78 | 30.60 | 32.62 | 163,067 | +0.56(+1.73%) |
Nov 16, 2018 | 32.08 | 32.21 | 31.52 | 32.06 | 195,471 | -0.06(-0.20%) |
Nov 15, 2018 | 31.55 | 32.16 | 31.15 | 32.12 | 110,179 | +0.58(+1.85%) |
Nov 14, 2018 | 31.86 | 31.86 | 31.02 | 31.54 | 246,477 | -0.13(-0.42%) |
Nov 13, 2018 | 32.01 | 32.72 | 31.46 | 31.68 | 114,065 | -0.01(-0.03%) |
Nov 12, 2018 | 31.42 | 32.55 | 31.42 | 31.68 | 154,960 | +0.28(+0.89%) |
Nov 09, 2018 | 31.98 | 31.98 | 31.00 | 31.41 | 165,252 | -0.82(-2.53%) |
Nov 08, 2018 | 32.73 | 32.91 | 31.67 | 32.22 | 176,522 | -0.49(-1.51%) |
Nov 07, 2018 | 32.44 | 33.06 | 32.05 | 32.72 | 175,584 | +0.46(+1.41%) |
Nov 06, 2018 | 30.60 | 32.53 | 30.20 | 32.26 | 285,095 | +1.77(+5.80%) |
Nov 05, 2018 | 31.36 | 31.62 | 30.19 | 30.49 | 240,515 | -0.71(-2.26%) |
Nov 02, 2018 | 31.38 | 31.90 | 30.79 | 31.20 | 169,646 | -0.02(-0.06%) |
Nov 01, 2018 | 30.83 | 31.54 | 29.23 | 31.21 | 710,291 | +0.38(+1.22%) |
Oct 31, 2018 | 32.91 | 32.91 | 30.26 | 30.84 | 384,710 | -1.66(-5.11%) |
Oct 30, 2018 | 28.94 | 35.47 | 27.74 | 32.50 | 580,702 | +6.26(+23.88%) |
Oct 29, 2018 | 26.20 | 27.21 | 25.58 | 26.24 | 143,135 | +0.33(+1.28%) |
Oct 26, 2018 | 26.60 | 26.60 | 25.42 | 25.91 | 147,265 | -1.14(-4.23%) |
Oct 25, 2018 | 25.75 | 27.15 | 25.39 | 27.05 | 249,099 | +1.30(+5.03%) |
Oct 24, 2018 | 25.83 | 26.40 | 25.62 | 25.75 | 317,981 | -0.04(-0.14%) |
Oct 23, 2018 | 25.75 | 26.03 | 25.24 | 25.79 | 114,998 | -0.24(-0.93%) |
Oct 22, 2018 | 25.68 | 26.42 | 25.68 | 26.03 | 132,665 | +0.50(+1.96%) |
Oct 19, 2018 | 26.11 | 26.21 | 25.48 | 25.53 | 149,279 | -0.58(-2.22%) |
Oct 18, 2018 | 27.24 | 27.44 | 26.00 | 26.11 | 97,045 | -1.23(-4.51%) |
Oct 17, 2018 | 27.51 | 27.63 | 27.04 | 27.34 | 109,269 | -0.24(-0.87%) |
Oct 16, 2018 | 27.04 | 27.66 | 26.56 | 27.59 | 229,057 | +0.73(+2.73%) |
Oct 15, 2018 | 26.35 | 27.01 | 26.10 | 26.85 | 188,530 | +0.59(+2.25%) |
Oct 12, 2018 | 26.92 | 27.03 | 25.91 | 26.26 | 173,003 | -0.33(-1.24%) |
Oct 11, 2018 | 27.33 | 27.57 | 26.56 | 26.59 | 206,845 | -0.89(-3.25%) |
Oct 10, 2018 | 27.81 | 28.14 | 27.43 | 27.49 | 253,425 | -0.32(-1.16%) |
Oct 09, 2018 | 27.70 | 28.18 | 27.64 | 27.81 | 451,293 | +0.10(+0.35%) |
Oct 08, 2018 | 27.89 | 28.18 | 27.37 | 27.71 | 114,436 | -0.17(-0.61%) |
Oct 05, 2018 | 28.60 | 28.66 | 27.55 | 27.88 | 185,648 | -0.65(-2.29%) |
Oct 04, 2018 | 28.08 | 28.87 | 27.87 | 28.53 | 189,422 | +0.46(+1.62%) |
Oct 03, 2018 | 27.89 | 28.29 | 27.51 | 28.08 | 293,928 | +0.07(+0.26%) |
Oct 02, 2018 | 28.74 | 28.74 | 27.57 | 28.01 | 236,210 | -0.80(-2.79%) |
Oct 01, 2018 | 30.26 | 30.89 | 28.70 | 28.81 | 206,785 | -1.44(-4.76%) |
Sep 28, 2018 | 30.20 | 30.74 | 29.85 | 30.25 | 184,305 | +0.04(+0.15%) |
Sep 27, 2018 | 30.56 | 30.56 | 29.58 | 30.20 | 151,123 | -0.49(-1.60%) |
Sep 26, 2018 | 30.83 | 31.05 | 30.56 | 30.70 | 280,363 | -0.18(-0.58%) |
Sep 25, 2018 | 31.41 | 31.41 | 30.83 | 30.87 | 140,983 | -0.40(-1.29%) |
Sep 24, 2018 | 31.86 | 31.90 | 31.23 | 31.28 | 125,258 | -0.40(-1.27%) |
Sep 21, 2018 | 31.23 | 31.77 | 31.23 | 31.68 | 230,634 | +0.40(+1.29%) |
Sep 20, 2018 | 31.14 | 31.37 | 30.96 | 31.28 | 89,418 | +0.31(+1.01%) |
Sep 19, 2018 | 31.63 | 31.63 | 30.74 | 30.96 | 128,752 | -0.71(-2.26%) |
Sep 18, 2018 | 32.66 | 33.33 | 31.54 | 31.68 | 115,224 | -0.89(-2.74%) |
Sep 17, 2018 | 33.15 | 33.78 | 32.22 | 32.57 | 169,057 | -0.63(-1.88%) |
Sep 14, 2018 | 33.82 | 34.02 | 33.15 | 33.20 | 132,606 | -0.80(-2.37%) |
Sep 13, 2018 | 34.36 | 34.67 | 33.91 | 34.00 | 168,723 | -0.36(-1.04%) |
Sep 12, 2018 | 34.81 | 34.94 | 34.09 | 34.36 | 164,879 | -0.54(-1.54%) |
Sep 11, 2018 | 36.28 | 36.28 | 34.85 | 34.90 | 163,504 | -1.34(-3.70%) |
Sep 10, 2018 | 36.91 | 37.00 | 35.97 | 36.24 | 193,626 | -0.63(-1.70%) |
Sep 07, 2018 | 38.47 | 38.56 | 36.55 | 36.86 | 174,458 | -1.65(-4.29%) |
Sep 06, 2018 | 39.41 | 39.59 | 38.47 | 38.52 | 97,985 | -0.94(-2.38%) |
Sep 05, 2018 | 39.50 | 39.50 | 38.34 | 39.45 | 94,666 | -0.04(-0.11%) |
Sep 04, 2018 | 39.41 | 39.68 | 38.69 | 39.50 | 152,029 | +0.00(+0.00%) |
Aug 31, 2018 | 39.50 | 39.50 | 39.50 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 39.14 | 39.77 | 38.65 | 39.50 | 150,071 | +0.27(+0.68%) |
Aug 29, 2018 | 39.54 | 39.54 | 38.74 | 39.23 | 109,841 | -0.13(-0.34%) |
Aug 28, 2018 | 39.90 | 40.06 | 39.19 | 39.36 | 75,792 | -0.40(-1.01%) |
Aug 27, 2018 | 39.63 | 40.35 | 39.45 | 39.77 | 110,621 | +0.40(+1.02%) |
Aug 24, 2018 | 39.63 | 40.24 | 39.32 | 39.36 | 126,003 | -0.18(-0.45%) |
Aug 23, 2018 | 39.77 | 40.47 | 39.50 | 39.54 | 118,693 | -0.22(-0.56%) |
Aug 22, 2018 | 38.87 | 39.81 | 38.77 | 39.77 | 245,619 | +0.89(+2.30%) |
Aug 21, 2018 | 37.53 | 39.12 | 37.53 | 38.87 | 451,896 | +1.47(+3.94%) |
Aug 20, 2018 | 36.64 | 37.49 | 36.64 | 37.40 | 132,154 | +0.22(+0.60%) |
Aug 17, 2018 | 36.73 | 37.62 | 36.24 | 37.17 | 333,585 | +0.22(+0.60%) |
Aug 16, 2018 | 37.44 | 37.58 | 36.77 | 36.95 | 120,633 | -0.40(-1.08%) |
Aug 15, 2018 | 37.80 | 37.87 | 37.09 | 37.35 | 313,586 | -0.40(-1.07%) |
Aug 14, 2018 | 37.62 | 37.93 | 37.53 | 37.76 | 217,513 | +0.31(+0.84%) |
Aug 13, 2018 | 37.84 | 38.16 | 37.26 | 37.44 | 141,720 | -0.45(-1.18%) |
Aug 10, 2018 | 38.92 | 38.96 | 37.84 | 37.89 | 124,549 | -1.25(-3.20%) |
Aug 09, 2018 | 39.32 | 39.63 | 38.74 | 39.14 | 107,604 | +0.12(+0.30%) |
Aug 08, 2018 | 38.89 | 39.43 | 38.71 | 39.02 | 161,835 | +0.18(+0.46%) |
Aug 07, 2018 | 39.20 | 39.47 | 38.53 | 38.85 | 215,387 | -0.45(-1.13%) |
Aug 06, 2018 | 37.51 | 39.34 | 36.84 | 39.29 | 199,903 | +1.92(+5.13%) |
Aug 03, 2018 | 37.02 | 37.42 | 35.86 | 37.38 | 244,228 | +0.13(+0.36%) |
Aug 02, 2018 | 36.62 | 37.31 | 35.86 | 37.24 | 331,383 | +0.18(+0.48%) |
Aug 01, 2018 | 36.44 | 37.24 | 36.08 | 37.06 | 313,843 | +0.62(+1.71%) |
Jul 31, 2018 | 32.39 | 39.20 | 32.21 | 36.44 | 806,224 | +5.97(+19.59%) |
Jul 30, 2018 | 30.87 | 31.74 | 30.34 | 30.47 | 144,268 | -0.36(-1.16%) |
Jul 27, 2018 | 31.58 | 31.72 | 30.65 | 30.83 | 139,623 | -0.76(-2.40%) |
Jul 26, 2018 | 31.09 | 31.90 | 30.69 | 31.58 | 99,488 | +0.53(+1.72%) |
Jul 25, 2018 | 30.74 | 31.27 | 30.52 | 31.05 | 106,884 | +0.31(+1.01%) |
Jul 24, 2018 | 31.41 | 31.85 | 30.11 | 30.74 | 190,067 | -0.62(-1.99%) |
Jul 23, 2018 | 30.96 | 31.67 | 30.83 | 31.36 | 103,059 | +0.36(+1.15%) |
Jul 20, 2018 | 31.50 | 31.63 | 30.78 | 31.01 | 97,843 | -0.49(-1.56%) |
Jul 19, 2018 | 32.21 | 32.21 | 31.27 | 31.50 | 78,512 | -0.85(-2.62%) |
Jul 18, 2018 | 31.54 | 32.39 | 31.54 | 32.34 | 147,846 | +0.80(+2.54%) |
Jul 17, 2018 | 31.23 | 31.76 | 31.23 | 31.54 | 71,040 | +0.27(+0.85%) |
Jul 16, 2018 | 31.41 | 31.58 | 30.96 | 31.27 | 76,310 | -0.04(-0.14%) |
Jul 13, 2018 | 31.54 | 31.81 | 31.14 | 31.32 | 70,123 | -0.22(-0.71%) |
Jul 12, 2018 | 31.90 | 31.27 | 31.54 | 69,234 | +0.00(+0.00%) | |
Jul 11, 2018 | 31.14 | 31.67 | 31.12 | 31.54 | 114,132 | +0.27(+0.85%) |
Jul 10, 2018 | 32.12 | 32.12 | 31.14 | 31.27 | 69,190 | -0.76(-2.36%) |
Jul 09, 2018 | 32.03 | 32.03 | 31.76 | 32.03 | 54,712 | +0.18(+0.56%) |
Jul 06, 2018 | 32.48 | 32.52 | 31.63 | 31.85 | 46,953 | -0.53(-1.65%) |
Jul 05, 2018 | 32.21 | 32.65 | 31.72 | 32.39 | 86,653 | +0.22(+0.69%) |
Jul 03, 2018 | 32.16 | 32.16 | 32.16 | 0 | +0.53(+1.69%) | |
Jul 02, 2018 | 31.05 | 31.72 | 31.01 | 31.63 | 237,936 | +0.45(+1.43%) |
Jun 29, 2018 | 32.07 | 30.85 | 31.18 | 167,773 | -0.49(-1.55%) | |
Jun 28, 2018 | 31.36 | 31.79 | 30.96 | 31.67 | 121,850 | +0.40(+1.28%) |
Jun 27, 2018 | 32.21 | 32.34 | 31.23 | 31.27 | 107,123 | -1.02(-3.17%) |
Jun 26, 2018 | 31.94 | 32.74 | 31.94 | 32.30 | 154,794 | +0.40(+1.26%) |
Jun 25, 2018 | 32.48 | 32.48 | 31.63 | 31.90 | 173,713 | -0.76(-2.32%) |
Jun 22, 2018 | 33.10 | 33.37 | 32.12 | 32.65 | 886,803 | -0.40(-1.21%) |
Jun 21, 2018 | 32.92 | 33.10 | 32.16 | 33.05 | 344,752 | +0.18(+0.54%) |
Jun 20, 2018 | 32.30 | 32.92 | 31.67 | 32.88 | 184,978 | +0.53(+1.65%) |
Jun 19, 2018 | 32.97 | 32.97 | 32.12 | 32.34 | 212,046 | -0.94(-2.81%) |
Jun 18, 2018 | 34.17 | 34.17 | 32.99 | 33.28 | 136,573 | -0.89(-2.61%) |
Jun 15, 2018 | 34.35 | 33.95 | 34.17 | 206,700 | -0.31(-0.90%) | |
Jun 14, 2018 | 33.63 | 34.84 | 33.50 | 34.48 | 137,870 | +0.89(+2.65%) |
Jun 13, 2018 | 33.46 | 33.99 | 33.30 | 33.59 | 146,689 | +0.13(+0.40%) |
Jun 12, 2018 | 33.63 | 33.81 | 33.14 | 33.46 | 155,256 | -0.18(-0.53%) |
Jun 11, 2018 | 34.08 | 34.08 | 33.46 | 33.63 | 66,689 | -0.45(-1.31%) |
Jun 08, 2018 | 34.04 | 34.39 | 33.95 | 34.08 | 82,983 | +0.04(+0.13%) |
Jun 07, 2018 | 34.48 | 34.48 | 33.55 | 34.04 | 106,964 | -0.36(-1.04%) |
Jun 06, 2018 | 34.66 | 34.93 | 34.35 | 34.39 | 80,789 | -0.27(-0.77%) |
Jun 05, 2018 | 34.53 | 35.02 | 34.30 | 34.66 | 137,673 | +0.22(+0.65%) |
Jun 04, 2018 | 34.30 | 34.79 | 34.08 | 34.44 | 170,327 | +0.22(+0.65%) |
Jun 01, 2018 | 33.90 | 34.39 | 33.63 | 34.21 | 177,635 | +0.53(+1.59%) |
May 31, 2018 | 34.26 | 34.44 | 33.63 | 33.68 | 108,598 | -0.53(-1.56%) |
May 30, 2018 | 34.12 | 34.61 | 34.08 | 34.21 | 94,568 | +0.18(+0.52%) |
May 29, 2018 | 33.72 | 34.21 | 33.41 | 34.04 | 225,990 | +0.04(+0.13%) |
May 25, 2018 | 33.99 | 33.99 | 33.99 | 0 | -0.62(-1.80%) | |
May 24, 2018 | 34.93 | 35.19 | 34.53 | 34.61 | 226,751 | -0.27(-0.77%) |
May 23, 2018 | 34.48 | 35.06 | 34.26 | 34.88 | 211,196 | +0.27(+0.77%) |
May 22, 2018 | 34.75 | 34.97 | 34.26 | 34.61 | 181,796 | -0.04(-0.13%) |
May 21, 2018 | 34.75 | 35.24 | 34.53 | 34.66 | 208,671 | -0.04(-0.13%) |
May 18, 2018 | 34.57 | 34.75 | 34.21 | 34.70 | 119,612 | +0.31(+0.91%) |
May 17, 2018 | 34.39 | 34.57 | 33.81 | 34.39 | 164,737 | +0.04(+0.13%) |
May 16, 2018 | 33.90 | 34.53 | 33.81 | 34.35 | 182,724 | +0.40(+1.18%) |
May 15, 2018 | 33.63 | 34.30 | 32.48 | 33.95 | 132,845 | +0.13(+0.40%) |
May 14, 2018 | 34.48 | 35.40 | 33.72 | 33.81 | 187,532 | -0.58(-1.68%) |
May 11, 2018 | 34.44 | 34.75 | 34.10 | 34.39 | 111,366 | -0.09(-0.26%) |
May 10, 2018 | 33.90 | 34.84 | 33.68 | 34.48 | 260,284 | +0.62(+1.84%) |
May 09, 2018 | 33.63 | 34.04 | 33.36 | 33.86 | 195,767 | +0.40(+1.20%) |
May 08, 2018 | 33.14 | 33.59 | 33.06 | 33.46 | 176,799 | -0.09(-0.27%) |
May 07, 2018 | 33.72 | 33.77 | 32.97 | 33.55 | 227,921 | +0.00(+0.00%) |
May 04, 2018 | 33.23 | 33.77 | 33.05 | 33.55 | 145,004 | +0.31(+0.94%) |
May 03, 2018 | 33.55 | 33.81 | 33.14 | 33.23 | 137,419 | -0.33(-0.98%) |
May 02, 2018 | 33.47 | 33.96 | 32.72 | 33.56 | 222,821 | +0.27(+0.80%) |
May 01, 2018 | 33.52 | 33.74 | 32.72 | 33.30 | 258,626 | -0.13(-0.40%) |
Apr 30, 2018 | 33.61 | 34.14 | 33.30 | 33.43 | 160,414 | -0.22(-0.66%) |
Apr 27, 2018 | 33.47 | 33.83 | 32.85 | 33.65 | 248,452 | +0.22(+0.66%) |
Apr 26, 2018 | 33.70 | 33.83 | 32.67 | 33.43 | 255,003 | -0.13(-0.40%) |
Apr 25, 2018 | 33.74 | 33.96 | 33.21 | 33.56 | 391,122 | -0.13(-0.40%) |
Apr 24, 2018 | 31.03 | 34.91 | 30.94 | 33.70 | 1,000,060 | +4.93(+17.13%) |
Apr 23, 2018 | 28.55 | 29.03 | 28.41 | 28.77 | 162,787 | +0.31(+1.09%) |
Apr 20, 2018 | 28.68 | 28.77 | 28.10 | 28.46 | 159,332 | -0.31(-1.08%) |
Apr 19, 2018 | 28.64 | 29.17 | 28.41 | 28.77 | 97,943 | +0.13(+0.47%) |
Apr 18, 2018 | 28.90 | 29.12 | 28.64 | 28.64 | 148,184 | -0.22(-0.77%) |
Apr 17, 2018 | 28.32 | 28.90 | 28.15 | 28.86 | 193,185 | +0.67(+2.36%) |
Apr 16, 2018 | 28.06 | 28.19 | 27.79 | 28.19 | 294,765 | +0.09(+0.32%) |
Apr 13, 2018 | 27.84 | 28.28 | 27.84 | 28.10 | 122,044 | +0.18(+0.64%) |
Apr 12, 2018 | 27.84 | 28.15 | 27.48 | 27.92 | 205,045 | +0.22(+0.80%) |
Apr 11, 2018 | 27.30 | 27.79 | 27.21 | 27.70 | 157,640 | +0.27(+0.97%) |
Apr 10, 2018 | 27.26 | 27.66 | 27.17 | 27.44 | 264,599 | +0.49(+1.81%) |
Apr 09, 2018 | 27.13 | 27.30 | 26.86 | 26.95 | 106,730 | +0.04(+0.17%) |
Apr 06, 2018 | 27.48 | 27.53 | 26.73 | 26.90 | 104,024 | -0.75(-2.73%) |
Apr 05, 2018 | 27.66 | 27.66 | 27.30 | 27.66 | 99,510 | +0.04(+0.16%) |
Apr 04, 2018 | 27.53 | 27.92 | 25.57 | 27.61 | 79,027 | -0.18(-0.64%) |
Apr 03, 2018 | 27.17 | 27.84 | 27.10 | 27.79 | 112,418 | +0.80(+2.96%) |
Apr 02, 2018 | 27.61 | 27.88 | 26.73 | 26.99 | 107,242 | -0.75(-2.72%) |
Mar 29, 2018 | 27.75 | 27.75 | 27.75 | 0 | +0.84(+3.14%) | |
Mar 28, 2018 | 27.75 | 28.06 | 26.81 | 26.90 | 199,329 | -0.89(-3.19%) |
Mar 27, 2018 | 28.06 | 28.32 | 27.66 | 27.79 | 121,677 | -0.44(-1.57%) |
Mar 26, 2018 | 28.32 | 28.32 | 27.39 | 28.24 | 201,838 | +0.36(+1.27%) |
Mar 23, 2018 | 28.46 | 28.68 | 27.75 | 27.88 | 147,424 | -0.49(-1.72%) |
Mar 22, 2018 | 28.59 | 28.86 | 28.37 | 28.37 | 100,285 | -0.44(-1.54%) |
Mar 21, 2018 | 28.64 | 28.99 | 28.59 | 28.81 | 127,581 | +0.00(+0.00%) |
Mar 20, 2018 | 28.24 | 28.95 | 28.24 | 28.81 | 136,637 | +0.62(+2.20%) |
Mar 19, 2018 | 28.15 | 28.19 | 27.70 | 28.19 | 209,284 | +0.00(+0.00%) |
Mar 16, 2018 | 27.53 | 28.32 | 27.17 | 28.19 | 230,243 | +0.80(+2.92%) |
Mar 15, 2018 | 27.17 | 27.44 | 26.99 | 27.39 | 242,510 | +0.31(+1.15%) |
Mar 14, 2018 | 27.35 | 27.44 | 26.95 | 27.08 | 141,201 | -0.22(-0.81%) |
Mar 13, 2018 | 27.13 | 27.53 | 26.99 | 27.30 | 71,820 | +0.31(+1.15%) |
Mar 12, 2018 | 27.04 | 27.44 | 26.73 | 26.99 | 85,734 | -0.04(-0.16%) |
Mar 09, 2018 | 26.59 | 27.04 | 26.06 | 27.04 | 133,678 | +0.71(+2.70%) |
Mar 08, 2018 | 26.46 | 26.73 | 26.10 | 26.33 | 94,359 | -0.04(-0.17%) |
Mar 07, 2018 | 25.44 | 26.59 | 25.39 | 26.37 | 173,857 | +0.84(+3.30%) |
Mar 06, 2018 | 24.55 | 25.62 | 24.24 | 25.53 | 137,225 | +1.02(+4.17%) |
Mar 05, 2018 | 24.46 | 24.55 | 24.20 | 24.51 | 168,940 | +0.00(+0.00%) |
Mar 02, 2018 | 23.75 | 24.86 | 23.66 | 24.51 | 183,885 | +0.67(+2.79%) |