Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.58 | 22.92 | 22.55 | 22.70 | 170,134 | +0.16(+0.71%) |
Jan 30, 2019 | 22.42 | 22.55 | 22.08 | 22.54 | 59,653 | +0.28(+1.26%) |
Jan 29, 2019 | 22.25 | 22.52 | 21.94 | 22.26 | 76,002 | +0.02(+0.09%) |
Jan 28, 2019 | 22.05 | 22.38 | 21.87 | 22.24 | 105,396 | -0.04(-0.18%) |
Jan 25, 2019 | 22.01 | 22.33 | 21.51 | 22.28 | 165,300 | +0.42(+1.92%) |
Jan 24, 2019 | 22.25 | 22.58 | 21.79 | 21.86 | 334,535 | -0.39(-1.75%) |
Jan 23, 2019 | 22.08 | 22.38 | 21.78 | 22.25 | 258,101 | +0.30(+1.37%) |
Jan 22, 2019 | 22.06 | 22.75 | 21.79 | 21.95 | 290,530 | -0.20(-0.90%) |
Jan 18, 2019 | 21.97 | 22.21 | 21.72 | 22.15 | 220,600 | +0.18(+0.82%) |
Jan 17, 2019 | 21.98 | 22.33 | 21.74 | 21.97 | 66,411 | -0.02(-0.09%) |
Jan 16, 2019 | 22.00 | 22.48 | 21.58 | 21.99 | 93,784 | -0.01(-0.05%) |
Jan 15, 2019 | 21.33 | 22.35 | 21.28 | 22.00 | 264,028 | +0.73(+3.43%) |
Jan 14, 2019 | 21.47 | 21.71 | 21.15 | 21.27 | 210,605 | -0.28(-1.30%) |
Jan 11, 2019 | 22.31 | 22.53 | 21.41 | 21.55 | 149,400 | -0.91(-4.05%) |
Jan 10, 2019 | 22.39 | 22.57 | 21.94 | 22.46 | 133,980 | +0.16(+0.72%) |
Jan 09, 2019 | 22.16 | 22.35 | 21.62 | 22.30 | 206,501 | +0.44(+2.01%) |
Jan 08, 2019 | 21.55 | 22.23 | 20.83 | 21.86 | 567,215 | +0.42(+1.96%) |
Jan 07, 2019 | 21.47 | 22.34 | 21.31 | 21.44 | 292,039 | -0.01(-0.05%) |
Jan 04, 2019 | 22.16 | 22.16 | 21.00 | 21.45 | 513,300 | -0.40(-1.83%) |
Jan 03, 2019 | 22.69 | 23.13 | 21.53 | 21.85 | 303,781 | -0.95(-4.17%) |
Jan 02, 2019 | 22.82 | 23.25 | 22.28 | 22.80 | 303,798 | -0.29(-1.26%) |
Dec 31, 2018 | 23.09 | 23.91 | 22.69 | 23.09 | 134,400 | -0.08(-0.35%) |
Dec 28, 2018 | 24.24 | 24.30 | 22.92 | 23.17 | 205,900 | -1.32(-5.39%) |
Dec 27, 2018 | 23.71 | 25.56 | 23.12 | 24.49 | 225,118 | +0.55(+2.30%) |
Dec 26, 2018 | 23.98 | 24.12 | 22.96 | 23.94 | 217,630 | +0.02(+0.08%) |
Dec 24, 2018 | 24.25 | 24.25 | 23.68 | 23.92 | 95,800 | -0.35(-1.44%) |
Dec 21, 2018 | 27.82 | 27.82 | 23.95 | 24.27 | 950,600 | -3.80(-13.54%) |
Dec 20, 2018 | 28.65 | 30.31 | 27.85 | 28.07 | 865,368 | -3.32(-10.58%) |
Dec 19, 2018 | 31.78 | 32.20 | 31.31 | 31.39 | 284,643 | -0.50(-1.57%) |
Dec 18, 2018 | 32.20 | 32.34 | 31.07 | 31.89 | 402,763 | -0.11(-0.34%) |
Dec 17, 2018 | 33.59 | 33.59 | 31.60 | 32.00 | 344,743 | -1.89(-5.58%) |
Dec 14, 2018 | 33.59 | 34.48 | 33.09 | 33.89 | 671,600 | -0.11(-0.32%) |
Dec 13, 2018 | 33.37 | 34.25 | 32.26 | 34.00 | 946,740 | +0.76(+2.29%) |
Dec 12, 2018 | 30.80 | 33.77 | 30.32 | 33.24 | 665,979 | +2.78(+9.13%) |
Dec 11, 2018 | 30.94 | 30.94 | 30.14 | 30.46 | 488,903 | -0.28(-0.91%) |
Dec 10, 2018 | 31.42 | 32.16 | 30.14 | 30.74 | 811,074 | -0.88(-2.78%) |
Dec 07, 2018 | 31.51 | 32.82 | 30.83 | 31.62 | 668,000 | +0.31(+0.99%) |
Dec 06, 2018 | 32.78 | 33.48 | 30.44 | 31.31 | 797,764 | -1.62(-4.92%) |
Dec 04, 2018 | 35.60 | 35.60 | 32.66 | 32.93 | 582,000 | -2.49(-7.03%) |
Dec 03, 2018 | 35.25 | 35.93 | 34.80 | 35.42 | 538,327 | +0.95(+2.76%) |
Nov 30, 2018 | 34.23 | 34.60 | 32.73 | 34.47 | 6,029,100 | +0.16(+0.47%) |
Nov 29, 2018 | 35.92 | 36.20 | 33.72 | 34.31 | 753,531 | -1.80(-4.98%) |
Nov 28, 2018 | 35.00 | 36.13 | 34.70 | 36.11 | 505,799 | +1.06(+3.02%) |
Nov 27, 2018 | 34.79 | 35.27 | 33.85 | 35.05 | 745,906 | -0.62(-1.74%) |
Nov 26, 2018 | 33.76 | 35.84 | 33.35 | 35.67 | 680,243 | +1.76(+5.19%) |
Nov 23, 2018 | 32.00 | 33.93 | 31.04 | 33.91 | 520,000 | +1.66(+5.15%) |
Nov 21, 2018 | 32.25 | 32.25 | 32.25 | 0 | +0.33(+1.03%) | |
Nov 20, 2018 | 30.38 | 32.22 | 29.75 | 31.92 | 627,266 | +1.02(+3.30%) |
Nov 19, 2018 | 29.91 | 31.14 | 28.60 | 30.90 | 680,112 | +0.74(+2.45%) |
Nov 16, 2018 | 31.34 | 31.34 | 26.00 | 30.16 | 1,784,200 | -6.44(-17.60%) |
Nov 15, 2018 | 37.50 | 37.50 | 35.00 | 36.60 | 1,009,225 | -1.09(-2.89%) |
Nov 14, 2018 | 32.50 | 39.68 | 32.50 | 37.69 | 1,710,501 | +5.54(+17.23%) |
Nov 13, 2018 | 31.93 | 32.50 | 31.32 | 32.15 | 93,379 | +0.40(+1.26%) |
Nov 12, 2018 | 31.99 | 32.00 | 31.38 | 31.75 | 100,989 | -0.34(-1.06%) |
Nov 09, 2018 | 32.07 | 32.33 | 31.63 | 32.09 | 112,200 | -0.26(-0.80%) |
Nov 08, 2018 | 32.13 | 32.56 | 31.92 | 32.35 | 142,245 | +0.20(+0.62%) |
Nov 07, 2018 | 32.40 | 32.51 | 31.87 | 32.15 | 101,479 | -0.18(-0.56%) |
Nov 06, 2018 | 32.49 | 32.74 | 32.14 | 32.33 | 97,582 | -0.36(-1.10%) |
Nov 05, 2018 | 32.40 | 32.80 | 32.12 | 32.69 | 117,214 | +0.04(+0.12%) |
Nov 02, 2018 | 32.48 | 32.93 | 31.45 | 32.65 | 126,200 | +0.34(+1.05%) |
Nov 01, 2018 | 32.82 | 32.82 | 32.02 | 32.31 | 115,530 | -0.46(-1.40%) |
Oct 31, 2018 | 31.15 | 33.00 | 30.66 | 32.77 | 210,054 | +1.63(+5.23%) |
Oct 30, 2018 | 29.75 | 31.18 | 29.02 | 31.14 | 207,653 | +1.35(+4.53%) |
Oct 29, 2018 | 29.67 | 30.13 | 29.46 | 29.79 | 129,647 | +0.18(+0.61%) |
Oct 26, 2018 | 29.47 | 29.82 | 28.73 | 29.61 | 146,800 | -0.16(-0.54%) |
Oct 25, 2018 | 30.02 | 30.22 | 29.50 | 29.77 | 168,662 | -0.21(-0.70%) |
Oct 24, 2018 | 29.84 | 30.09 | 29.16 | 29.98 | 216,293 | +0.13(+0.44%) |
Oct 23, 2018 | 29.64 | 30.16 | 28.96 | 29.85 | 71,961 | -0.11(-0.37%) |
Oct 22, 2018 | 30.39 | 30.61 | 29.75 | 29.96 | 113,017 | -0.22(-0.73%) |
Oct 19, 2018 | 30.09 | 30.95 | 30.09 | 30.18 | 57,600 | +0.21(+0.70%) |
Oct 18, 2018 | 30.70 | 30.70 | 29.50 | 29.97 | 944,929 | -1.03(-3.32%) |
Oct 17, 2018 | 30.00 | 31.02 | 30.00 | 31.00 | 85,608 | +0.98(+3.26%) |
Oct 16, 2018 | 28.77 | 30.22 | 28.77 | 30.02 | 130,849 | +1.34(+4.67%) |
Oct 15, 2018 | 28.26 | 28.86 | 27.90 | 28.68 | 254,255 | +0.01(+0.03%) |
Oct 12, 2018 | 29.08 | 29.08 | 28.05 | 28.67 | 139,600 | -0.05(-0.17%) |
Oct 11, 2018 | 28.91 | 28.99 | 27.91 | 28.72 | 117,378 | -0.31(-1.07%) |
Oct 10, 2018 | 29.93 | 30.29 | 28.96 | 29.03 | 111,914 | -1.22(-4.03%) |
Oct 09, 2018 | 30.21 | 30.77 | 29.97 | 30.25 | 94,604 | -0.12(-0.40%) |
Oct 08, 2018 | 30.36 | 30.50 | 29.19 | 30.37 | 137,366 | -0.16(-0.52%) |
Oct 05, 2018 | 31.00 | 31.03 | 29.71 | 30.53 | 154,800 | -0.88(-2.80%) |
Oct 04, 2018 | 32.51 | 32.51 | 30.86 | 31.41 | 132,036 | -0.99(-3.06%) |
Oct 03, 2018 | 31.80 | 32.58 | 31.48 | 32.40 | 114,413 | +0.62(+1.95%) |
Oct 02, 2018 | 32.60 | 32.60 | 31.62 | 31.78 | 74,243 | -0.91(-2.78%) |
Oct 01, 2018 | 32.00 | 33.00 | 31.76 | 32.69 | 174,933 | +0.50(+1.55%) |
Sep 28, 2018 | 31.52 | 32.68 | 31.52 | 32.19 | 79,800 | +0.17(+0.53%) |
Sep 27, 2018 | 30.20 | 32.34 | 29.94 | 32.02 | 133,528 | +1.93(+6.41%) |
Sep 26, 2018 | 28.73 | 30.40 | 28.71 | 30.09 | 48,374 | +1.21(+4.19%) |
Sep 25, 2018 | 28.65 | 28.95 | 28.62 | 28.88 | 35,135 | +0.30(+1.05%) |
Sep 24, 2018 | 28.50 | 28.89 | 28.32 | 28.58 | 58,406 | +0.01(+0.04%) |
Sep 21, 2018 | 28.84 | 29.16 | 28.33 | 28.57 | 116,700 | -0.24(-0.83%) |
Sep 20, 2018 | 28.43 | 29.00 | 28.23 | 28.81 | 122,565 | +0.41(+1.44%) |
Sep 19, 2018 | 28.38 | 28.52 | 27.87 | 28.40 | 112,442 | +0.15(+0.53%) |
Sep 18, 2018 | 28.41 | 28.55 | 27.91 | 28.25 | 93,330 | -0.15(-0.53%) |
Sep 17, 2018 | 28.18 | 28.49 | 28.00 | 28.40 | 125,011 | +0.15(+0.53%) |
Sep 14, 2018 | 28.39 | 28.78 | 28.04 | 28.25 | 48,000 | -0.10(-0.35%) |
Sep 13, 2018 | 28.02 | 28.62 | 28.02 | 28.35 | 29,226 | +0.23(+0.82%) |
Sep 12, 2018 | 27.46 | 28.16 | 27.22 | 28.12 | 85,324 | +0.59(+2.14%) |
Sep 11, 2018 | 27.71 | 27.85 | 27.20 | 27.53 | 491,646 | -0.28(-1.01%) |
Sep 10, 2018 | 27.85 | 27.90 | 27.03 | 27.81 | 192,633 | +0.02(+0.07%) |
Sep 07, 2018 | 26.22 | 28.09 | 25.88 | 27.79 | 169,100 | +1.24(+4.67%) |
Sep 06, 2018 | 28.54 | 28.99 | 25.76 | 26.55 | 245,203 | -1.89(-6.65%) |
Sep 05, 2018 | 30.00 | 30.03 | 27.78 | 28.44 | 264,559 | -0.30(-1.04%) |
Sep 04, 2018 | 29.28 | 29.28 | 27.84 | 28.74 | 128,291 | -0.52(-1.78%) |
Aug 31, 2018 | 29.26 | 29.26 | 29.26 | 0 | -0.20(-0.68%) | |
Aug 30, 2018 | 29.52 | 29.94 | 29.30 | 29.46 | 38,953 | -0.04(-0.14%) |
Aug 29, 2018 | 30.00 | 30.44 | 29.48 | 29.50 | 33,074 | -0.56(-1.86%) |
Aug 28, 2018 | 29.10 | 30.30 | 29.10 | 30.06 | 65,761 | +0.76(+2.59%) |
Aug 27, 2018 | 29.76 | 29.88 | 28.82 | 29.30 | 52,112 | +0.37(+1.28%) |
Aug 24, 2018 | 28.50 | 29.27 | 28.50 | 28.93 | 17,000 | +0.29(+1.01%) |
Aug 23, 2018 | 28.65 | 29.94 | 28.51 | 28.64 | 103,787 | -0.22(-0.76%) |
Aug 22, 2018 | 28.78 | 29.77 | 28.56 | 28.86 | 114,106 | -0.13(-0.45%) |
Aug 21, 2018 | 28.90 | 29.19 | 27.91 | 28.99 | 169,587 | -0.04(-0.14%) |
Aug 20, 2018 | 29.17 | 29.82 | 28.80 | 29.03 | 91,374 | -0.33(-1.12%) |
Aug 17, 2018 | 29.48 | 31.15 | 29.04 | 29.36 | 43,500 | -0.31(-1.04%) |
Aug 16, 2018 | 29.42 | 31.70 | 29.12 | 29.67 | 59,388 | +0.21(+0.71%) |
Aug 15, 2018 | 31.00 | 31.00 | 29.04 | 29.46 | 117,411 | -1.59(-5.12%) |
Aug 14, 2018 | 31.58 | 32.23 | 30.84 | 31.05 | 102,212 | -0.38(-1.21%) |
Aug 13, 2018 | 32.80 | 32.90 | 31.37 | 31.43 | 84,409 | -1.47(-4.47%) |
Aug 10, 2018 | 32.10 | 33.00 | 31.60 | 32.90 | 45,600 | +0.70(+2.17%) |
Aug 09, 2018 | 31.50 | 32.49 | 31.50 | 32.20 | 66,301 | +0.72(+2.29%) |
Aug 08, 2018 | 31.60 | 32.06 | 30.64 | 31.48 | 219,516 | -0.44(-1.38%) |
Aug 07, 2018 | 31.56 | 32.38 | 31.56 | 31.92 | 76,182 | -0.08(-0.25%) |
Aug 06, 2018 | 31.74 | 32.17 | 31.22 | 32.00 | 52,768 | +0.21(+0.66%) |
Aug 03, 2018 | 32.19 | 32.46 | 31.19 | 31.79 | 90,000 | -0.30(-0.93%) |
Aug 02, 2018 | 33.14 | 33.35 | 31.90 | 32.09 | 97,750 | -1.52(-4.52%) |
Aug 01, 2018 | 31.60 | 33.69 | 30.82 | 33.61 | 226,074 | +1.84(+5.79%) |
Jul 31, 2018 | 32.77 | 33.55 | 31.50 | 31.77 | 61,165 | -0.96(-2.93%) |
Jul 30, 2018 | 34.56 | 34.56 | 32.40 | 32.73 | 88,251 | -1.65(-4.80%) |
Jul 27, 2018 | 34.36 | 34.74 | 32.62 | 34.38 | 80,100 | +0.00(+0.00%) |
Jul 26, 2018 | 33.70 | 34.70 | 33.54 | 34.38 | 65,655 | +0.57(+1.69%) |
Jul 25, 2018 | 33.23 | 33.90 | 32.95 | 33.81 | 23,939 | +0.70(+2.11%) |
Jul 24, 2018 | 33.63 | 34.63 | 32.71 | 33.11 | 92,829 | -1.23(-3.58%) |
Jul 23, 2018 | 33.90 | 34.58 | 33.50 | 34.34 | 41,178 | +0.53(+1.57%) |
Jul 20, 2018 | 32.85 | 34.51 | 32.78 | 33.81 | 61,298 | +0.97(+2.95%) |
Jul 19, 2018 | 33.42 | 33.88 | 32.58 | 32.84 | 154,668 | -0.54(-1.62%) |
Jul 18, 2018 | 31.83 | 33.43 | 31.77 | 33.38 | 91,317 | +1.55(+4.87%) |
Jul 17, 2018 | 31.76 | 32.31 | 31.50 | 31.83 | 109,454 | +0.15(+0.47%) |
Jul 16, 2018 | 31.47 | 32.00 | 31.16 | 31.68 | 28,414 | +0.01(+0.03%) |
Jul 13, 2018 | 31.75 | 32.22 | 31.15 | 31.67 | 24,848 | +0.07(+0.22%) |
Jul 12, 2018 | 31.19 | 32.97 | 31.19 | 31.60 | 65,207 | +0.65(+2.10%) |
Jul 11, 2018 | 29.96 | 31.35 | 29.85 | 30.95 | 116,031 | +0.85(+2.82%) |
Jul 10, 2018 | 29.75 | 30.88 | 29.33 | 30.10 | 192,754 | +0.38(+1.28%) |
Jul 09, 2018 | 30.67 | 30.88 | 29.65 | 29.72 | 225,309 | -0.90(-2.94%) |
Jul 06, 2018 | 30.31 | 30.82 | 29.71 | 30.62 | 40,923 | +0.22(+0.72%) |
Jul 05, 2018 | 30.26 | 30.64 | 29.99 | 30.40 | 33,474 | +0.34(+1.13%) |
Jul 03, 2018 | 30.06 | 30.06 | 30.06 | 0 | +0.03(+0.10%) | |
Jul 02, 2018 | 30.11 | 30.73 | 29.49 | 30.03 | 75,426 | -0.11(-0.36%) |
Jun 29, 2018 | 30.78 | 31.41 | 30.09 | 30.14 | 68,240 | -0.44(-1.44%) |
Jun 28, 2018 | 30.39 | 30.58 | 30.20 | 30.58 | 40,965 | +0.31(+1.02%) |
Jun 27, 2018 | 30.49 | 30.49 | 30.01 | 30.27 | 59,044 | -0.13(-0.43%) |
Jun 26, 2018 | 30.27 | 30.72 | 30.09 | 30.40 | 89,734 | +0.09(+0.30%) |
Jun 25, 2018 | 30.96 | 30.96 | 30.17 | 30.31 | 53,777 | -0.80(-2.57%) |
Jun 22, 2018 | 31.04 | 31.22 | 30.30 | 31.11 | 55,409 | +0.70(+2.30%) |
Jun 21, 2018 | 31.20 | 32.49 | 30.46 | 30.41 | 88,938 | -0.74(-2.38%) |
Jun 20, 2018 | 30.14 | 31.77 | 30.14 | 31.15 | 75,250 | +0.96(+3.18%) |
Jun 19, 2018 | 29.97 | 30.28 | 29.51 | 30.19 | 109,475 | +0.08(+0.27%) |
Jun 18, 2018 | 32.77 | 32.77 | 29.77 | 30.11 | 151,749 | -2.65(-8.09%) |
Jun 15, 2018 | 33.05 | 31.55 | 32.76 | 295,037 | +1.06(+3.34%) | |
Jun 14, 2018 | 32.89 | 32.94 | 31.20 | 31.70 | 114,966 | -1.05(-3.21%) |
Jun 13, 2018 | 31.88 | 32.83 | 31.88 | 32.75 | 134,825 | +0.49(+1.52%) |
Jun 12, 2018 | 32.10 | 32.83 | 31.90 | 32.26 | 110,129 | +0.28(+0.88%) |
Jun 11, 2018 | 31.53 | 32.16 | 31.25 | 31.98 | 182,978 | +0.65(+2.07%) |
Jun 08, 2018 | 28.72 | 31.89 | 28.72 | 31.33 | 163,773 | +2.52(+8.75%) |
Jun 07, 2018 | 28.48 | 28.84 | 28.11 | 28.81 | 169,705 | +0.60(+2.13%) |
Jun 06, 2018 | 28.96 | 28.96 | 27.80 | 28.21 | 125,070 | -0.52(-1.81%) |
Jun 05, 2018 | 28.80 | 28.99 | 28.13 | 28.73 | 144,383 | +0.08(+0.28%) |
Jun 04, 2018 | 28.52 | 29.48 | 27.85 | 28.65 | 260,834 | +0.86(+3.09%) |
Jun 01, 2018 | 29.06 | 29.15 | 27.74 | 27.79 | 139,690 | -1.31(-4.50%) |
May 31, 2018 | 28.74 | 29.45 | 28.70 | 29.10 | 274,426 | +0.40(+1.39%) |
May 30, 2018 | 29.97 | 29.97 | 28.61 | 28.70 | 177,544 | -1.37(-4.56%) |
May 29, 2018 | 30.12 | 30.47 | 28.73 | 30.07 | 249,947 | -0.09(-0.30%) |
May 25, 2018 | 30.16 | 30.16 | 30.16 | 0 | -1.24(-3.95%) | |
May 24, 2018 | 33.25 | 33.50 | 31.28 | 31.40 | 193,350 | -2.19(-6.52%) |
May 23, 2018 | 33.72 | 33.88 | 33.31 | 33.59 | 255,624 | -0.08(-0.24%) |
May 22, 2018 | 33.28 | 34.17 | 33.10 | 33.67 | 157,826 | +0.38(+1.14%) |
May 21, 2018 | 33.01 | 33.47 | 32.77 | 33.29 | 84,594 | +0.28(+0.85%) |
May 18, 2018 | 33.07 | 33.20 | 32.51 | 33.01 | 108,706 | +0.00(+0.00%) |
May 17, 2018 | 33.17 | 33.17 | 32.30 | 33.01 | 117,440 | -0.16(-0.48%) |
May 16, 2018 | 33.59 | 33.64 | 33.03 | 33.17 | 83,685 | -0.52(-1.54%) |
May 15, 2018 | 34.39 | 34.39 | 33.33 | 33.69 | 308,249 | -0.77(-2.23%) |
May 14, 2018 | 34.49 | 35.03 | 33.73 | 34.46 | 54,623 | +0.12(+0.35%) |
May 11, 2018 | 34.17 | 34.69 | 33.88 | 34.34 | 40,508 | +0.26(+0.76%) |
May 10, 2018 | 34.49 | 34.50 | 33.87 | 34.08 | 37,449 | -0.41(-1.19%) |
May 09, 2018 | 33.63 | 34.50 | 33.33 | 34.49 | 328,153 | +0.84(+2.50%) |
May 08, 2018 | 33.78 | 33.99 | 33.43 | 33.65 | 67,399 | +0.03(+0.09%) |
May 07, 2018 | 33.75 | 33.75 | 33.00 | 33.62 | 163,602 | +0.04(+0.12%) |
May 04, 2018 | 33.49 | 33.98 | 33.15 | 33.58 | 124,403 | -0.15(-0.44%) |
May 03, 2018 | 33.55 | 34.39 | 33.22 | 33.73 | 95,054 | +0.18(+0.54%) |
May 02, 2018 | 33.50 | 34.11 | 33.00 | 33.55 | 66,480 | +0.13(+0.39%) |
May 01, 2018 | 33.82 | 33.87 | 33.20 | 33.42 | 256,686 | -0.63(-1.85%) |
Apr 30, 2018 | 33.50 | 34.20 | 33.42 | 34.05 | 75,245 | +0.56(+1.67%) |
Apr 27, 2018 | 33.06 | 33.50 | 32.67 | 33.49 | 93,901 | +0.53(+1.61%) |
Apr 26, 2018 | 33.33 | 33.38 | 31.88 | 32.96 | 56,039 | -0.42(-1.26%) |
Apr 25, 2018 | 33.60 | 33.71 | 32.80 | 33.38 | 31,521 | -0.12(-0.36%) |
Apr 24, 2018 | 33.40 | 33.93 | 33.22 | 33.50 | 84,295 | +0.54(+1.64%) |
Apr 23, 2018 | 33.00 | 33.12 | 32.52 | 32.96 | 41,103 | +0.03(+0.09%) |
Apr 20, 2018 | 33.81 | 33.81 | 32.63 | 32.93 | 34,163 | -0.70(-2.08%) |
Apr 19, 2018 | 33.20 | 34.09 | 31.56 | 33.63 | 59,735 | +0.47(+1.42%) |
Apr 18, 2018 | 32.61 | 33.92 | 32.54 | 33.16 | 89,130 | +0.53(+1.62%) |
Apr 17, 2018 | 32.61 | 32.70 | 31.89 | 32.63 | 69,013 | -0.03(-0.09%) |
Apr 16, 2018 | 31.97 | 32.77 | 31.77 | 32.66 | 74,017 | +0.61(+1.90%) |
Apr 13, 2018 | 31.20 | 32.26 | 30.80 | 32.05 | 97,186 | +0.80(+2.56%) |
Apr 12, 2018 | 31.42 | 31.50 | 30.73 | 31.25 | 83,782 | -0.03(-0.10%) |
Apr 11, 2018 | 31.00 | 31.92 | 30.76 | 31.28 | 142,300 | +0.04(+0.13%) |
Apr 10, 2018 | 30.75 | 31.50 | 30.16 | 31.24 | 184,376 | +0.81(+2.66%) |
Apr 09, 2018 | 29.85 | 30.50 | 29.85 | 30.43 | 42,507 | +0.76(+2.56%) |
Apr 06, 2018 | 29.70 | 29.71 | 29.11 | 29.67 | 36,543 | -0.24(-0.80%) |
Apr 05, 2018 | 30.33 | 30.35 | 29.55 | 29.91 | 37,235 | -0.24(-0.80%) |
Apr 04, 2018 | 29.56 | 30.30 | 29.11 | 30.15 | 54,180 | +0.16(+0.53%) |
Apr 03, 2018 | 29.98 | 31.19 | 29.39 | 29.99 | 76,666 | +0.31(+1.04%) |
Apr 02, 2018 | 29.47 | 31.37 | 29.17 | 29.68 | 71,688 | +0.12(+0.41%) |
Mar 29, 2018 | 29.56 | 29.56 | 29.56 | 0 | +0.69(+2.39%) | |
Mar 28, 2018 | 31.00 | 31.00 | 28.65 | 28.87 | 143,024 | -2.40(-7.68%) |
Mar 27, 2018 | 30.75 | 31.29 | 30.54 | 31.27 | 35,334 | +0.76(+2.49%) |
Mar 26, 2018 | 31.75 | 31.90 | 30.00 | 30.51 | 88,530 | -0.89(-2.83%) |
Mar 23, 2018 | 32.45 | 32.66 | 31.25 | 31.40 | 84,593 | -1.28(-3.92%) |
Mar 22, 2018 | 34.12 | 34.58 | 32.00 | 32.68 | 133,763 | -1.71(-4.97%) |
Mar 21, 2018 | 35.00 | 35.49 | 34.18 | 34.39 | 72,473 | -0.84(-2.38%) |
Mar 20, 2018 | 34.59 | 35.41 | 34.59 | 35.23 | 65,783 | +0.94(+2.74%) |
Mar 19, 2018 | 33.95 | 34.31 | 33.66 | 34.29 | 44,438 | +0.61(+1.81%) |
Mar 16, 2018 | 34.50 | 34.66 | 33.60 | 33.68 | 60,730 | -0.85(-2.46%) |
Mar 15, 2018 | 35.45 | 35.56 | 34.51 | 34.53 | 47,638 | -0.90(-2.54%) |
Mar 14, 2018 | 36.12 | 36.12 | 35.00 | 35.43 | 55,757 | -0.18(-0.51%) |
Mar 13, 2018 | 37.11 | 37.11 | 35.01 | 35.61 | 86,847 | -1.29(-3.50%) |
Mar 12, 2018 | 36.60 | 37.75 | 36.50 | 36.90 | 156,375 | +0.30(+0.82%) |
Mar 09, 2018 | 36.43 | 36.80 | 36.04 | 36.60 | 60,744 | +0.51(+1.41%) |
Mar 08, 2018 | 35.67 | 36.45 | 35.67 | 36.09 | 78,590 | +0.70(+1.98%) |
Mar 07, 2018 | 35.46 | 35.85 | 35.10 | 35.39 | 44,688 | -0.20(-0.56%) |
Mar 06, 2018 | 35.00 | 36.44 | 34.49 | 35.59 | 217,459 | +0.83(+2.39%) |
Mar 05, 2018 | 34.67 | 35.00 | 34.10 | 34.76 | 26,361 | +0.35(+1.02%) |
Mar 02, 2018 | 34.45 | 35.15 | 33.67 | 34.41 | 23,637 | -0.39(-1.12%) |
Mar 01, 2018 | 33.49 | 34.82 | 33.49 | 34.80 | 112,654 | +1.14(+3.40%) |
Feb 28, 2018 | 33.87 | 34.22 | 33.21 | 33.66 | 77,175 | +0.20(+0.61%) |
Feb 27, 2018 | 35.00 | 35.00 | 33.38 | 33.45 | 52,205 | -1.16(-3.35%) |
Feb 26, 2018 | 34.44 | 34.71 | 33.62 | 34.61 | 58,878 | +0.65(+1.91%) |
Feb 23, 2018 | 34.50 | 34.75 | 33.01 | 33.96 | 91,614 | -0.02(-0.06%) |
Feb 22, 2018 | 32.93 | 34.49 | 32.72 | 33.98 | 112,688 | +1.20(+3.66%) |
Feb 21, 2018 | 34.33 | 34.49 | 32.56 | 32.78 | 91,820 | -1.70(-4.93%) |
Feb 20, 2018 | 33.60 | 34.91 | 33.25 | 34.48 | 102,039 | +0.76(+2.25%) |
Feb 16, 2018 | 33.72 | 33.72 | 33.72 | 0 | -0.09(-0.27%) | |
Feb 15, 2018 | 34.00 | 34.50 | 33.07 | 33.81 | 70,401 | +0.08(+0.24%) |
Feb 14, 2018 | 33.86 | 32.13 | 33.73 | 107,118 | +1.60(+4.98%) | |
Feb 13, 2018 | 30.84 | 32.44 | 30.84 | 32.13 | 55,384 | +1.37(+4.45%) |
Feb 12, 2018 | 31.17 | 31.91 | 30.21 | 30.76 | 119,060 | +0.14(+0.46%) |
Feb 09, 2018 | 33.00 | 33.24 | 30.12 | 30.62 | 172,091 | -1.88(-5.78%) |
Feb 08, 2018 | 34.19 | 34.49 | 32.40 | 32.50 | 61,538 | -1.29(-3.82%) |
Feb 07, 2018 | 32.99 | 33.99 | 32.78 | 33.79 | 139,508 | +1.25(+3.84%) |
Feb 06, 2018 | 34.77 | 34.77 | 32.32 | 32.54 | 159,638 | -2.96(-8.34%) |
Feb 05, 2018 | 36.31 | 36.96 | 35.50 | 35.50 | 97,456 | -1.49(-4.03%) |
Feb 02, 2018 | 36.68 | 37.89 | 35.61 | 36.99 | 126,139 | -0.09(-0.24%) |