Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.26 | 30.57 | 29.88 | 30.18 | 644,333 | -0.14(-0.45%) |
Jan 30, 2019 | 31.23 | 31.63 | 30.14 | 30.32 | 658,804 | -0.78(-2.51%) |
Jan 29, 2019 | 31.15 | 31.53 | 30.48 | 31.10 | 568,557 | -0.03(-0.10%) |
Jan 28, 2019 | 30.06 | 31.32 | 29.97 | 31.13 | 744,070 | +0.65(+2.15%) |
Jan 25, 2019 | 31.90 | 32.15 | 29.82 | 30.47 | 1,553,079 | -2.04(-6.26%) |
Jan 24, 2019 | 31.87 | 32.80 | 31.56 | 32.51 | 875,302 | +0.67(+2.10%) |
Jan 23, 2019 | 32.02 | 32.13 | 31.34 | 31.84 | 741,872 | -0.20(-0.61%) |
Jan 22, 2019 | 32.45 | 32.47 | 31.68 | 32.04 | 229,419 | -0.26(-0.79%) |
Jan 18, 2019 | 32.34 | 32.52 | 31.78 | 32.29 | 260,398 | +0.17(+0.54%) |
Jan 17, 2019 | 31.99 | 32.43 | 31.79 | 32.12 | 509,334 | +0.02(+0.07%) |
Jan 16, 2019 | 31.44 | 32.11 | 31.35 | 32.10 | 484,815 | +0.69(+2.20%) |
Jan 15, 2019 | 30.96 | 31.50 | 30.59 | 31.41 | 890,472 | +0.44(+1.41%) |
Jan 14, 2019 | 32.20 | 32.20 | 30.58 | 30.97 | 1,323,062 | -1.92(-5.85%) |
Jan 11, 2019 | 33.07 | 33.46 | 32.71 | 32.89 | 508,157 | -0.26(-0.77%) |
Jan 10, 2019 | 32.40 | 33.32 | 31.97 | 33.15 | 321,765 | +0.82(+2.53%) |
Jan 09, 2019 | 32.47 | 32.83 | 32.12 | 32.33 | 298,927 | -0.08(-0.26%) |
Jan 08, 2019 | 33.05 | 33.35 | 32.14 | 32.41 | 347,542 | -0.41(-1.26%) |
Jan 07, 2019 | 33.82 | 33.82 | 32.80 | 32.83 | 304,278 | -0.86(-2.54%) |
Jan 04, 2019 | 32.15 | 33.75 | 32.15 | 33.68 | 452,538 | +1.59(+4.94%) |
Jan 03, 2019 | 31.53 | 32.25 | 31.47 | 32.10 | 248,031 | +0.53(+1.69%) |
Jan 02, 2019 | 32.18 | 32.36 | 31.26 | 31.56 | 363,503 | -0.79(-2.44%) |
Dec 31, 2018 | 31.44 | 32.38 | 31.11 | 32.35 | 275,967 | +1.11(+3.56%) |
Dec 28, 2018 | 30.51 | 31.42 | 30.47 | 31.24 | 592,517 | +0.83(+2.72%) |
Dec 27, 2018 | 30.99 | 31.18 | 29.57 | 30.41 | 516,107 | -0.81(-2.60%) |
Dec 26, 2018 | 30.20 | 31.35 | 30.10 | 31.23 | 496,185 | +1.25(+4.16%) |
Dec 24, 2018 | 31.99 | 31.99 | 29.80 | 29.98 | 324,933 | -2.12(-6.60%) |
Dec 21, 2018 | 31.48 | 32.24 | 30.87 | 32.10 | 576,683 | +1.01(+3.24%) |
Dec 20, 2018 | 31.21 | 31.33 | 30.18 | 31.09 | 619,188 | -0.03(-0.10%) |
Dec 19, 2018 | 32.21 | 32.21 | 30.70 | 31.12 | 622,824 | -0.51(-1.62%) |
Dec 18, 2018 | 31.73 | 32.66 | 31.59 | 31.63 | 405,787 | -0.11(-0.33%) |
Dec 17, 2018 | 34.04 | 34.25 | 31.59 | 31.74 | 478,897 | -2.26(-6.65%) |
Dec 14, 2018 | 34.38 | 34.70 | 33.91 | 34.00 | 120,153 | -0.53(-1.55%) |
Dec 13, 2018 | 34.83 | 34.97 | 34.41 | 34.53 | 191,701 | -0.26(-0.76%) |
Dec 12, 2018 | 34.98 | 35.13 | 34.59 | 34.80 | 190,518 | +0.15(+0.43%) |
Dec 11, 2018 | 35.09 | 35.09 | 34.44 | 34.65 | 221,598 | -0.28(-0.80%) |
Dec 10, 2018 | 34.71 | 34.95 | 34.44 | 34.92 | 177,784 | +0.09(+0.26%) |
Dec 07, 2018 | 35.05 | 35.33 | 34.37 | 34.83 | 246,959 | -0.20(-0.58%) |
Dec 06, 2018 | 35.19 | 35.84 | 34.41 | 35.04 | 545,996 | -0.20(-0.58%) |
Dec 04, 2018 | 34.83 | 35.78 | 34.83 | 35.24 | 555,393 | +0.32(+0.90%) |
Dec 03, 2018 | 35.41 | 35.50 | 33.97 | 34.92 | 250,772 | -0.17(-0.49%) |
Nov 30, 2018 | 34.67 | 35.19 | 34.67 | 35.10 | 380,419 | +0.34(+0.97%) |
Nov 29, 2018 | 34.87 | 35.28 | 34.41 | 34.76 | 457,289 | -0.10(-0.28%) |
Nov 28, 2018 | 35.52 | 35.52 | 34.78 | 34.86 | 316,445 | -0.41(-1.17%) |
Nov 27, 2018 | 35.15 | 35.51 | 34.85 | 35.27 | 128,749 | +0.10(+0.28%) |
Nov 26, 2018 | 34.95 | 35.48 | 34.95 | 35.17 | 188,396 | +0.07(+0.19%) |
Nov 23, 2018 | 35.32 | 35.45 | 35.04 | 35.10 | 90,081 | -0.33(-0.93%) |
Nov 21, 2018 | 35.44 | 35.44 | 35.44 | 0 | +0.73(+2.10%) | |
Nov 20, 2018 | 34.71 | 35.00 | 34.44 | 34.71 | 201,129 | -0.35(-0.99%) |
Nov 19, 2018 | 35.48 | 35.48 | 34.97 | 35.05 | 274,181 | -0.59(-1.67%) |
Nov 16, 2018 | 34.47 | 35.80 | 33.82 | 35.65 | 610,081 | +2.55(+7.70%) |
Nov 15, 2018 | 33.40 | 33.41 | 32.75 | 33.10 | 480,601 | -0.36(-1.08%) |
Nov 14, 2018 | 35.10 | 35.30 | 33.33 | 33.46 | 884,281 | -1.65(-4.69%) |
Nov 13, 2018 | 35.98 | 36.00 | 34.77 | 35.10 | 198,391 | -0.77(-2.16%) |
Nov 12, 2018 | 35.98 | 36.16 | 35.68 | 35.88 | 205,590 | -0.01(-0.02%) |
Nov 09, 2018 | 35.77 | 36.16 | 35.32 | 35.89 | 332,517 | -0.02(-0.04%) |
Nov 08, 2018 | 35.99 | 36.17 | 35.74 | 35.90 | 386,305 | -0.11(-0.31%) |
Nov 07, 2018 | 34.83 | 36.05 | 34.79 | 36.01 | 300,531 | +1.44(+4.17%) |
Nov 06, 2018 | 34.31 | 34.92 | 34.29 | 34.57 | 181,242 | +0.04(+0.11%) |
Nov 05, 2018 | 34.26 | 34.79 | 33.66 | 34.53 | 411,828 | +0.11(+0.33%) |
Nov 02, 2018 | 34.40 | 34.84 | 33.71 | 34.42 | 264,973 | +0.19(+0.57%) |
Nov 01, 2018 | 34.24 | 34.41 | 33.81 | 34.23 | 399,370 | +0.34(+1.01%) |
Oct 31, 2018 | 33.35 | 34.08 | 32.96 | 33.88 | 275,113 | +0.60(+1.81%) |
Oct 30, 2018 | 32.15 | 33.39 | 32.15 | 33.28 | 154,412 | +1.24(+3.86%) |
Oct 29, 2018 | 31.97 | 32.58 | 31.76 | 32.05 | 135,810 | +0.26(+0.82%) |
Oct 26, 2018 | 32.91 | 32.91 | 31.70 | 31.79 | 452,415 | -1.29(-3.89%) |
Oct 25, 2018 | 33.86 | 34.01 | 32.92 | 33.07 | 595,512 | -1.15(-3.35%) |
Oct 24, 2018 | 34.28 | 34.60 | 34.16 | 34.22 | 314,660 | -0.10(-0.30%) |
Oct 23, 2018 | 35.83 | 35.83 | 34.12 | 34.32 | 347,376 | -0.83(-2.35%) |
Oct 22, 2018 | 35.02 | 35.38 | 34.78 | 35.15 | 271,019 | +0.09(+0.25%) |
Oct 19, 2018 | 34.71 | 35.13 | 34.61 | 35.06 | 90,966 | +0.33(+0.96%) |
Oct 18, 2018 | 34.19 | 34.93 | 34.17 | 34.73 | 140,724 | +0.31(+0.91%) |
Oct 17, 2018 | 34.57 | 34.71 | 34.15 | 34.41 | 141,774 | -0.27(-0.77%) |
Oct 16, 2018 | 34.53 | 35.05 | 34.47 | 34.68 | 224,197 | +0.27(+0.78%) |
Oct 15, 2018 | 34.44 | 34.81 | 34.16 | 34.41 | 135,062 | +0.04(+0.13%) |
Oct 12, 2018 | 33.58 | 34.90 | 33.53 | 34.37 | 259,060 | +0.86(+2.58%) |
Oct 11, 2018 | 33.68 | 34.00 | 33.27 | 33.51 | 367,945 | -0.08(-0.24%) |
Oct 10, 2018 | 34.32 | 34.74 | 33.59 | 33.59 | 306,133 | -0.74(-2.15%) |
Oct 09, 2018 | 35.08 | 35.32 | 34.27 | 34.32 | 218,969 | -0.59(-1.68%) |
Oct 08, 2018 | 35.05 | 35.47 | 34.76 | 34.91 | 126,402 | +0.00(+0.00%) |
Oct 05, 2018 | 34.75 | 35.28 | 34.55 | 34.91 | 167,825 | +0.08(+0.24%) |
Oct 04, 2018 | 36.12 | 36.12 | 34.62 | 34.83 | 257,167 | -1.21(-3.35%) |
Oct 03, 2018 | 36.09 | 36.59 | 35.73 | 36.04 | 149,959 | -0.06(-0.16%) |
Oct 02, 2018 | 35.74 | 36.24 | 35.62 | 36.09 | 214,488 | +0.39(+1.08%) |
Oct 01, 2018 | 36.14 | 36.22 | 35.49 | 35.71 | 326,990 | -0.39(-1.07%) |
Sep 28, 2018 | 35.77 | 36.42 | 35.77 | 36.09 | 230,709 | +0.27(+0.75%) |
Sep 27, 2018 | 35.41 | 35.90 | 35.28 | 35.83 | 124,998 | +0.42(+1.18%) |
Sep 26, 2018 | 35.59 | 35.80 | 35.37 | 35.41 | 172,737 | -0.17(-0.48%) |
Sep 25, 2018 | 35.83 | 35.83 | 35.17 | 35.58 | 256,443 | -0.04(-0.13%) |
Sep 24, 2018 | 36.23 | 36.23 | 35.57 | 35.63 | 184,372 | -0.57(-1.58%) |
Sep 21, 2018 | 36.08 | 36.32 | 35.62 | 36.20 | 366,958 | +0.21(+0.58%) |
Sep 20, 2018 | 35.53 | 36.06 | 35.03 | 35.99 | 155,865 | +0.43(+1.21%) |
Sep 19, 2018 | 35.65 | 35.72 | 35.16 | 35.56 | 211,614 | -0.07(-0.21%) |
Sep 18, 2018 | 36.20 | 36.28 | 35.55 | 35.63 | 219,543 | -0.50(-1.38%) |
Sep 17, 2018 | 36.36 | 36.48 | 35.84 | 36.13 | 229,995 | +0.00(+0.00%) |
Sep 14, 2018 | 36.88 | 36.88 | 36.05 | 36.13 | 187,711 | -0.74(-2.02%) |
Sep 13, 2018 | 36.84 | 37.06 | 36.48 | 36.88 | 340,304 | +0.02(+0.06%) |
Sep 12, 2018 | 35.80 | 36.96 | 35.24 | 36.85 | 1,184,703 | +1.21(+3.38%) |
Sep 11, 2018 | 35.77 | 35.99 | 35.57 | 35.65 | 237,129 | -0.29(-0.81%) |
Sep 10, 2018 | 35.60 | 36.24 | 35.60 | 35.94 | 277,035 | +0.34(+0.96%) |
Sep 07, 2018 | 36.09 | 36.14 | 35.29 | 35.60 | 271,960 | -0.74(-2.05%) |
Sep 06, 2018 | 36.38 | 36.58 | 36.09 | 36.34 | 532,903 | +0.06(+0.16%) |
Sep 05, 2018 | 35.98 | 36.31 | 35.87 | 36.28 | 279,394 | +0.28(+0.76%) |
Sep 04, 2018 | 36.09 | 36.21 | 35.40 | 36.01 | 323,030 | -0.09(-0.25%) |
Aug 31, 2018 | 36.09 | 36.09 | 36.09 | 0 | +0.07(+0.21%) | |
Aug 30, 2018 | 35.30 | 36.09 | 35.24 | 36.02 | 256,756 | +0.75(+2.13%) |
Aug 29, 2018 | 35.34 | 35.48 | 35.08 | 35.27 | 257,447 | +0.12(+0.34%) |
Aug 28, 2018 | 36.06 | 36.09 | 34.71 | 35.15 | 567,118 | -0.84(-2.34%) |
Aug 27, 2018 | 36.36 | 36.36 | 35.86 | 35.99 | 193,197 | -0.29(-0.80%) |
Aug 24, 2018 | 36.30 | 36.41 | 35.43 | 36.28 | 188,249 | +0.56(+1.56%) |
Aug 23, 2018 | 36.21 | 36.40 | 35.68 | 35.72 | 232,868 | -0.56(-1.54%) |
Aug 22, 2018 | 37.36 | 37.70 | 36.20 | 36.28 | 340,671 | -0.97(-2.60%) |
Aug 21, 2018 | 37.17 | 37.39 | 36.88 | 37.25 | 346,747 | +0.23(+0.62%) |
Aug 20, 2018 | 36.48 | 37.25 | 36.09 | 37.02 | 1,359,639 | +0.97(+2.70%) |
Aug 17, 2018 | 35.54 | 36.11 | 35.18 | 36.04 | 203,029 | +0.60(+1.70%) |
Aug 16, 2018 | 35.43 | 35.77 | 35.37 | 35.44 | 125,711 | +0.00(+0.00%) |
Aug 15, 2018 | 35.53 | 35.82 | 35.28 | 35.44 | 246,582 | -0.12(-0.33%) |
Aug 14, 2018 | 35.22 | 35.82 | 35.19 | 35.56 | 246,477 | +0.45(+1.27%) |
Aug 13, 2018 | 35.43 | 35.63 | 34.96 | 35.11 | 262,523 | -0.01(-0.02%) |
Aug 10, 2018 | 35.24 | 35.69 | 35.02 | 35.12 | 106,956 | -0.21(-0.59%) |
Aug 09, 2018 | 34.99 | 35.67 | 34.92 | 35.33 | 225,448 | +0.42(+1.22%) |
Aug 08, 2018 | 34.99 | 35.00 | 34.55 | 34.90 | 342,043 | -0.07(-0.21%) |
Aug 07, 2018 | 35.95 | 36.04 | 34.91 | 34.98 | 403,158 | -0.72(-2.02%) |
Aug 06, 2018 | 34.99 | 35.77 | 34.99 | 35.70 | 155,871 | +0.63(+1.80%) |
Aug 03, 2018 | 34.90 | 35.21 | 34.88 | 35.07 | 137,458 | +0.24(+0.68%) |
Aug 02, 2018 | 34.46 | 34.96 | 34.40 | 34.83 | 254,594 | +0.25(+0.72%) |
Aug 01, 2018 | 34.57 | 35.00 | 33.98 | 34.58 | 264,117 | -0.13(-0.36%) |
Jul 31, 2018 | 34.78 | 34.96 | 34.50 | 34.71 | 298,363 | +0.19(+0.56%) |
Jul 30, 2018 | 34.58 | 34.61 | 34.18 | 34.51 | 172,874 | -0.08(-0.23%) |
Jul 27, 2018 | 35.00 | 35.00 | 34.29 | 34.60 | 308,679 | +0.03(+0.09%) |
Jul 26, 2018 | 33.34 | 35.10 | 33.34 | 34.57 | 535,803 | +1.19(+3.58%) |
Jul 25, 2018 | 33.36 | 33.49 | 32.89 | 33.37 | 324,862 | +0.09(+0.27%) |
Jul 24, 2018 | 33.36 | 33.44 | 33.02 | 33.28 | 206,577 | -0.10(-0.31%) |
Jul 23, 2018 | 33.45 | 33.49 | 33.25 | 33.39 | 141,852 | +0.01(+0.02%) |
Jul 20, 2018 | 33.56 | 33.72 | 33.33 | 33.38 | 138,406 | -0.32(-0.96%) |
Jul 19, 2018 | 33.53 | 34.01 | 33.48 | 33.70 | 183,568 | +0.04(+0.11%) |
Jul 18, 2018 | 33.80 | 33.80 | 33.47 | 33.67 | 109,419 | +0.01(+0.04%) |
Jul 17, 2018 | 33.73 | 33.89 | 33.53 | 33.65 | 208,787 | -0.07(-0.22%) |
Jul 16, 2018 | 33.21 | 33.99 | 32.78 | 33.73 | 279,317 | -0.19(-0.57%) |
Jul 13, 2018 | 34.34 | 34.34 | 33.56 | 33.92 | 206,926 | -0.33(-0.97%) |
Jul 12, 2018 | 34.60 | 34.60 | 33.86 | 34.25 | 174,174 | -0.22(-0.64%) |
Jul 11, 2018 | 34.00 | 34.65 | 34.00 | 34.47 | 198,086 | +0.01(+0.02%) |
Jul 10, 2018 | 34.15 | 34.50 | 34.15 | 34.46 | 192,276 | +0.10(+0.30%) |
Jul 09, 2018 | 34.74 | 34.74 | 34.34 | 34.36 | 231,106 | -0.38(-1.08%) |
Jul 06, 2018 | 34.60 | 34.79 | 34.48 | 34.74 | 212,237 | +0.18(+0.51%) |
Jul 05, 2018 | 33.24 | 34.70 | 32.47 | 34.56 | 316,160 | -0.23(-0.66%) |
Jul 03, 2018 | 34.79 | 34.79 | 34.79 | 0 | +0.54(+1.57%) | |
Jul 02, 2018 | 34.40 | 34.54 | 33.44 | 34.25 | 537,769 | -0.16(-0.47%) |
Jun 29, 2018 | 33.52 | 34.54 | 33.36 | 34.41 | 396,205 | +0.94(+2.82%) |
Jun 28, 2018 | 34.57 | 34.60 | 33.35 | 33.47 | 393,132 | -0.95(-2.76%) |
Jun 27, 2018 | 34.20 | 34.60 | 34.18 | 34.42 | 160,487 | +0.18(+0.52%) |
Jun 26, 2018 | 34.47 | 34.77 | 34.10 | 34.24 | 384,451 | -0.04(-0.13%) |
Jun 25, 2018 | 33.36 | 34.68 | 33.29 | 34.29 | 363,268 | +0.80(+2.40%) |
Jun 22, 2018 | 33.25 | 35.95 | 32.93 | 33.48 | 1,614,411 | +0.32(+0.96%) |
Jun 21, 2018 | 33.18 | 33.39 | 32.77 | 33.17 | 264,985 | -0.01(-0.04%) |
Jun 20, 2018 | 33.47 | 33.67 | 33.04 | 33.18 | 183,360 | -0.32(-0.97%) |
Jun 19, 2018 | 32.63 | 33.63 | 32.48 | 33.50 | 236,133 | +0.81(+2.48%) |
Jun 18, 2018 | 32.35 | 32.98 | 32.15 | 32.69 | 197,370 | +0.66(+2.07%) |
Jun 15, 2018 | 32.29 | 32.12 | 32.03 | 297,396 | -0.09(-0.28%) | |
Jun 14, 2018 | 32.08 | 32.21 | 31.82 | 32.12 | 167,043 | +0.27(+0.83%) |
Jun 13, 2018 | 32.31 | 32.47 | 31.85 | 31.85 | 172,373 | -0.60(-1.84%) |
Jun 12, 2018 | 32.17 | 32.54 | 32.07 | 32.45 | 178,791 | +0.27(+0.85%) |
Jun 11, 2018 | 32.60 | 32.62 | 32.01 | 32.18 | 164,613 | -0.29(-0.89%) |
Jun 08, 2018 | 31.98 | 32.60 | 31.93 | 32.46 | 271,833 | +0.48(+1.50%) |
Jun 07, 2018 | 32.27 | 32.29 | 31.89 | 31.99 | 122,902 | -0.34(-1.05%) |
Jun 06, 2018 | 32.32 | 167,796 | -0.21(-0.66%) | |||
Jun 05, 2018 | 33.18 | 33.55 | 32.46 | 32.54 | 186,125 | +0.15(+0.48%) |
Jun 04, 2018 | 32.56 | 32.71 | 32.14 | 32.38 | 182,999 | -0.10(-0.30%) |
Jun 01, 2018 | 33.00 | 33.00 | 32.44 | 32.48 | 171,258 | -0.67(-2.02%) |
May 31, 2018 | 33.72 | 33.79 | 33.11 | 33.15 | 324,002 | -0.11(-0.33%) |
May 30, 2018 | 32.74 | 33.48 | 32.72 | 33.26 | 322,397 | +0.60(+1.83%) |
May 29, 2018 | 32.33 | 32.89 | 32.31 | 32.66 | 358,909 | +0.18(+0.54%) |
May 25, 2018 | 32.49 | 32.49 | 32.49 | 0 | +0.15(+0.48%) | |
May 24, 2018 | 32.10 | 32.77 | 32.07 | 32.33 | 252,184 | +0.14(+0.44%) |
May 23, 2018 | 31.93 | 32.27 | 31.90 | 32.19 | 178,343 | +0.27(+0.83%) |
May 22, 2018 | 32.13 | 32.44 | 31.65 | 31.93 | 229,861 | -0.15(-0.46%) |
May 21, 2018 | 32.21 | 32.22 | 31.88 | 32.07 | 138,230 | +0.18(+0.55%) |
May 18, 2018 | 31.51 | 31.93 | 31.51 | 31.90 | 180,717 | +0.31(+0.98%) |
May 17, 2018 | 31.65 | 31.70 | 30.82 | 31.59 | 296,996 | -0.20(-0.63%) |
May 16, 2018 | 31.69 | 31.79 | 31.37 | 31.79 | 129,781 | +0.24(+0.75%) |
May 15, 2018 | 31.71 | 31.78 | 31.03 | 31.55 | 176,702 | -0.26(-0.81%) |
May 14, 2018 | 32.63 | 32.89 | 31.59 | 31.81 | 166,309 | -0.83(-2.55%) |
May 11, 2018 | 32.96 | 32.96 | 32.37 | 32.64 | 336,710 | -0.35(-1.07%) |
May 10, 2018 | 32.32 | 33.17 | 32.10 | 33.00 | 394,500 | +0.90(+2.80%) |
May 09, 2018 | 31.93 | 32.20 | 31.23 | 32.10 | 624,488 | +0.23(+0.72%) |
May 08, 2018 | 31.84 | 31.94 | 31.34 | 31.87 | 323,903 | +0.07(+0.21%) |
May 07, 2018 | 31.97 | 32.33 | 31.80 | 31.80 | 256,058 | -0.01(-0.05%) |
May 04, 2018 | 31.09 | 32.04 | 31.09 | 31.82 | 318,860 | +0.62(+1.99%) |
May 03, 2018 | 30.53 | 31.25 | 30.30 | 31.20 | 277,968 | +0.66(+2.15%) |
May 02, 2018 | 30.66 | 31.13 | 30.52 | 30.54 | 392,255 | -0.12(-0.38%) |
May 01, 2018 | 30.42 | 30.73 | 30.22 | 30.66 | 142,503 | +0.23(+0.77%) |
Apr 30, 2018 | 30.98 | 31.25 | 30.25 | 30.42 | 259,584 | -0.67(-2.16%) |
Apr 27, 2018 | 30.71 | 31.20 | 30.39 | 31.09 | 163,531 | +0.09(+0.31%) |
Apr 26, 2018 | 30.34 | 31.57 | 30.34 | 31.00 | 621,738 | +0.64(+2.12%) |
Apr 25, 2018 | 29.55 | 30.50 | 29.44 | 30.36 | 386,029 | +0.72(+2.44%) |
Apr 24, 2018 | 29.91 | 30.52 | 29.01 | 29.63 | 581,249 | +0.16(+0.54%) |
Apr 23, 2018 | 29.08 | 29.56 | 28.97 | 29.47 | 231,023 | +0.42(+1.43%) |
Apr 20, 2018 | 29.06 | 29.15 | 28.80 | 29.06 | 239,411 | -0.07(-0.23%) |
Apr 19, 2018 | 29.23 | 29.57 | 28.86 | 29.12 | 263,489 | -0.13(-0.45%) |
Apr 18, 2018 | 29.12 | 29.54 | 29.12 | 29.25 | 134,410 | +0.11(+0.38%) |
Apr 17, 2018 | 28.72 | 29.36 | 28.72 | 29.15 | 137,916 | +0.50(+1.73%) |
Apr 16, 2018 | 28.19 | 28.77 | 28.05 | 28.65 | 304,891 | +0.56(+2.00%) |
Apr 13, 2018 | 28.11 | 28.21 | 27.92 | 28.09 | 176,839 | +0.13(+0.47%) |
Apr 12, 2018 | 28.29 | 28.79 | 27.78 | 27.95 | 234,859 | -0.23(-0.83%) |
Apr 11, 2018 | 28.62 | 28.74 | 28.06 | 28.19 | 237,134 | -0.25(-0.87%) |
Apr 10, 2018 | 29.04 | 29.04 | 28.08 | 28.44 | 404,758 | -0.56(-1.94%) |
Apr 09, 2018 | 28.91 | 29.42 | 28.74 | 29.00 | 317,111 | +0.18(+0.63%) |
Apr 06, 2018 | 29.26 | 29.56 | 28.70 | 28.82 | 325,162 | -0.61(-2.08%) |
Apr 05, 2018 | 29.34 | 29.65 | 29.13 | 29.43 | 285,553 | +0.20(+0.70%) |
Apr 04, 2018 | 29.04 | 29.58 | 28.95 | 29.23 | 271,410 | -0.12(-0.42%) |
Apr 03, 2018 | 29.45 | 29.61 | 28.98 | 29.35 | 210,778 | +0.21(+0.73%) |
Apr 02, 2018 | 29.19 | 30.13 | 29.07 | 29.14 | 361,022 | -0.06(-0.20%) |
Mar 29, 2018 | 29.20 | 29.20 | 29.20 | 0 | -0.66(-2.20%) | |
Mar 28, 2018 | 29.93 | 30.27 | 29.29 | 29.85 | 161,117 | +0.06(+0.20%) |
Mar 27, 2018 | 30.20 | 30.44 | 29.69 | 29.79 | 143,250 | -0.31(-1.04%) |
Mar 26, 2018 | 29.70 | 30.22 | 29.57 | 30.11 | 208,999 | +0.61(+2.05%) |
Mar 23, 2018 | 29.73 | 30.20 | 29.50 | 29.50 | 196,543 | -0.24(-0.81%) |
Mar 22, 2018 | 29.69 | 30.00 | 29.52 | 29.74 | 508,369 | -0.14(-0.46%) |
Mar 21, 2018 | 29.59 | 29.95 | 29.37 | 29.88 | 326,526 | +0.29(+0.99%) |
Mar 20, 2018 | 29.10 | 29.72 | 29.02 | 29.59 | 608,861 | +0.53(+1.83%) |
Mar 19, 2018 | 29.42 | 29.73 | 28.55 | 29.06 | 349,414 | -0.36(-1.24%) |
Mar 16, 2018 | 29.19 | 29.63 | 28.69 | 29.42 | 469,390 | +0.86(+3.02%) |
Mar 15, 2018 | 28.82 | 29.05 | 28.12 | 28.56 | 354,528 | -0.20(-0.71%) |
Mar 14, 2018 | 28.39 | 28.79 | 28.19 | 28.77 | 369,958 | +0.58(+2.05%) |
Mar 13, 2018 | 28.35 | 28.69 | 28.00 | 28.19 | 376,514 | -0.11(-0.39%) |
Mar 12, 2018 | 28.14 | 28.46 | 28.07 | 28.30 | 249,327 | +0.25(+0.89%) |
Mar 09, 2018 | 28.00 | 28.27 | 27.57 | 28.05 | 256,528 | +0.30(+1.08%) |
Mar 08, 2018 | 27.87 | 27.90 | 27.58 | 27.75 | 96,569 | -0.08(-0.29%) |
Mar 07, 2018 | 27.94 | 27.83 | 224,171 | +0.48(+1.76%) | ||
Mar 06, 2018 | 28.00 | 28.00 | 27.24 | 27.35 | 312,412 | -0.43(-1.55%) |
Mar 05, 2018 | 27.90 | 28.36 | 27.59 | 27.78 | 252,242 | -0.12(-0.44%) |
Mar 02, 2018 | 28.76 | 28.87 | 27.79 | 27.90 | 387,688 | -0.93(-3.24%) |
Mar 01, 2018 | 28.76 | 29.06 | 28.74 | 28.84 | 247,814 | +0.19(+0.66%) |
Feb 28, 2018 | 28.76 | 29.12 | 28.64 | 28.65 | 380,106 | -0.19(-0.66%) |
Feb 27, 2018 | 28.76 | 28.98 | 28.63 | 28.84 | 346,451 | -0.03(-0.10%) |
Feb 26, 2018 | 29.16 | 29.40 | 28.80 | 28.87 | 457,203 | -0.26(-0.90%) |
Feb 23, 2018 | 28.41 | 29.15 | 28.33 | 29.13 | 263,098 | +0.93(+3.31%) |
Feb 22, 2018 | 28.44 | 28.70 | 28.09 | 28.20 | 331,846 | -0.04(-0.13%) |
Feb 21, 2018 | 29.20 | 29.33 | 28.18 | 28.23 | 322,439 | -1.04(-3.57%) |
Feb 20, 2018 | 29.77 | 30.16 | 28.80 | 29.28 | 301,805 | -0.50(-1.69%) |
Feb 16, 2018 | 29.78 | 29.78 | 29.78 | 0 | +0.07(+0.22%) | |
Feb 15, 2018 | 29.76 | 30.05 | 29.44 | 29.71 | 206,383 | +0.10(+0.35%) |
Feb 14, 2018 | 29.35 | 29.75 | 29.16 | 29.61 | 260,837 | +0.15(+0.52%) |
Feb 13, 2018 | 28.73 | 29.66 | 28.50 | 29.46 | 604,048 | +0.69(+2.41%) |
Feb 12, 2018 | 27.95 | 28.99 | 27.75 | 28.77 | 504,802 | +1.20(+4.34%) |
Feb 09, 2018 | 28.45 | 28.82 | 26.90 | 27.57 | 675,819 | -0.69(-2.45%) |
Feb 08, 2018 | 29.25 | 29.37 | 28.19 | 28.26 | 368,638 | -0.98(-3.35%) |
Feb 07, 2018 | 30.12 | 30.57 | 29.03 | 29.24 | 709,399 | -1.10(-3.61%) |
Feb 06, 2018 | 29.69 | 30.55 | 28.85 | 30.34 | 1,157,634 | +0.06(+0.19%) |
Feb 05, 2018 | 31.21 | 31.21 | 29.94 | 30.28 | 412,802 | -1.04(-3.33%) |
Feb 02, 2018 | 32.10 | 32.10 | 31.17 | 31.32 | 531,301 | -0.86(-2.67%) |