Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.75 | 31.09 | 30.53 | 30.67 | 128,588 | -0.08(-0.26%) |
Jan 30, 2019 | 31.00 | 31.00 | 30.32 | 30.75 | 68,762 | +0.01(+0.03%) |
Jan 29, 2019 | 30.48 | 31.02 | 30.16 | 30.74 | 56,533 | +0.27(+0.89%) |
Jan 28, 2019 | 30.36 | 30.75 | 29.97 | 30.47 | 51,601 | -0.14(-0.46%) |
Jan 25, 2019 | 30.83 | 31.16 | 30.56 | 30.61 | 87,200 | -0.03(-0.10%) |
Jan 24, 2019 | 30.30 | 31.18 | 29.90 | 30.64 | 83,016 | +0.40(+1.32%) |
Jan 23, 2019 | 29.99 | 30.67 | 29.40 | 30.24 | 82,241 | +0.39(+1.31%) |
Jan 22, 2019 | 30.38 | 30.64 | 29.47 | 29.85 | 123,562 | -0.82(-2.67%) |
Jan 18, 2019 | 30.41 | 31.00 | 30.34 | 30.67 | 96,500 | +0.34(+1.12%) |
Jan 17, 2019 | 30.00 | 30.49 | 30.00 | 30.33 | 89,944 | +0.17(+0.56%) |
Jan 16, 2019 | 30.62 | 30.78 | 30.15 | 30.16 | 66,930 | -0.45(-1.47%) |
Jan 15, 2019 | 30.54 | 30.75 | 30.35 | 30.61 | 43,188 | +0.08(+0.26%) |
Jan 14, 2019 | 30.85 | 31.23 | 30.51 | 30.53 | 100,072 | -0.50(-1.61%) |
Jan 11, 2019 | 30.56 | 31.13 | 30.50 | 31.03 | 79,700 | +0.19(+0.62%) |
Jan 10, 2019 | 30.64 | 30.93 | 30.36 | 30.84 | 88,382 | -0.13(-0.42%) |
Jan 09, 2019 | 30.37 | 31.17 | 30.37 | 30.97 | 73,308 | +0.59(+1.94%) |
Jan 08, 2019 | 30.35 | 30.44 | 29.94 | 30.38 | 86,215 | +0.37(+1.23%) |
Jan 07, 2019 | 29.00 | 30.21 | 28.75 | 30.01 | 243,399 | +1.05(+3.63%) |
Jan 04, 2019 | 29.04 | 29.30 | 28.58 | 28.96 | 150,000 | +0.41(+1.44%) |
Jan 03, 2019 | 30.54 | 30.96 | 28.49 | 28.55 | 138,902 | -2.11(-6.88%) |
Jan 02, 2019 | 29.99 | 31.00 | 29.92 | 30.66 | 190,318 | +0.21(+0.69%) |
Dec 31, 2018 | 30.39 | 30.83 | 30.24 | 30.45 | 129,800 | +0.10(+0.33%) |
Dec 28, 2018 | 30.34 | 30.91 | 29.96 | 30.35 | 136,200 | +0.05(+0.17%) |
Dec 27, 2018 | 29.52 | 30.34 | 29.14 | 30.30 | 191,024 | +0.27(+0.90%) |
Dec 26, 2018 | 28.81 | 30.12 | 28.24 | 30.03 | 146,128 | +1.43(+5.00%) |
Dec 24, 2018 | 30.32 | 30.45 | 28.36 | 28.60 | 152,100 | -1.95(-6.38%) |
Dec 21, 2018 | 31.52 | 32.19 | 29.69 | 30.55 | 735,300 | -0.95(-3.02%) |
Dec 20, 2018 | 31.13 | 31.92 | 31.04 | 31.50 | 191,784 | +0.20(+0.64%) |
Dec 19, 2018 | 31.98 | 32.46 | 31.07 | 31.30 | 186,815 | -0.57(-1.79%) |
Dec 18, 2018 | 31.69 | 32.25 | 31.36 | 31.87 | 140,182 | +0.37(+1.17%) |
Dec 17, 2018 | 31.71 | 32.17 | 31.38 | 31.50 | 222,522 | -0.27(-0.85%) |
Dec 14, 2018 | 31.32 | 32.29 | 31.32 | 31.77 | 136,200 | +0.11(+0.35%) |
Dec 13, 2018 | 31.69 | 31.75 | 31.37 | 31.66 | 97,753 | +0.09(+0.29%) |
Dec 12, 2018 | 31.68 | 31.79 | 31.03 | 31.57 | 139,493 | +0.23(+0.73%) |
Dec 11, 2018 | 31.37 | 31.47 | 30.76 | 31.34 | 128,087 | +0.54(+1.75%) |
Dec 10, 2018 | 30.39 | 31.05 | 30.11 | 30.80 | 194,159 | +0.41(+1.35%) |
Dec 07, 2018 | 31.17 | 31.31 | 29.96 | 30.39 | 169,700 | -0.79(-2.53%) |
Dec 06, 2018 | 31.48 | 31.65 | 30.19 | 31.18 | 146,515 | -0.69(-2.17%) |
Dec 04, 2018 | 33.03 | 33.03 | 31.50 | 31.87 | 168,800 | -1.15(-3.48%) |
Dec 03, 2018 | 32.96 | 33.18 | 32.50 | 33.02 | 155,198 | +0.56(+1.73%) |
Nov 30, 2018 | 31.54 | 32.46 | 31.33 | 32.46 | 262,200 | +0.93(+2.95%) |
Nov 29, 2018 | 31.72 | 32.00 | 31.10 | 31.53 | 92,790 | -0.20(-0.63%) |
Nov 28, 2018 | 31.22 | 31.99 | 30.98 | 31.73 | 104,048 | +0.70(+2.26%) |
Nov 27, 2018 | 31.49 | 31.51 | 30.83 | 31.03 | 103,354 | -0.69(-2.18%) |
Nov 26, 2018 | 31.15 | 31.85 | 31.15 | 31.72 | 113,190 | +0.81(+2.62%) |
Nov 23, 2018 | 30.28 | 31.16 | 30.28 | 30.91 | 46,200 | +0.34(+1.11%) |
Nov 21, 2018 | 30.57 | 30.57 | 30.57 | 0 | +0.27(+0.89%) | |
Nov 20, 2018 | 29.51 | 30.47 | 29.21 | 30.30 | 155,590 | +0.30(+1.00%) |
Nov 19, 2018 | 31.39 | 31.39 | 29.85 | 30.00 | 199,061 | -1.41(-4.49%) |
Nov 16, 2018 | 30.99 | 31.49 | 29.80 | 31.41 | 159,800 | +0.13(+0.42%) |
Nov 15, 2018 | 29.88 | 31.33 | 29.46 | 31.28 | 216,351 | +1.38(+4.62%) |
Nov 14, 2018 | 28.74 | 30.42 | 28.74 | 29.90 | 426,970 | +1.44(+5.06%) |
Nov 13, 2018 | 28.76 | 28.85 | 28.24 | 28.46 | 104,957 | -0.17(-0.59%) |
Nov 12, 2018 | 29.85 | 29.85 | 28.54 | 28.63 | 100,956 | -1.10(-3.70%) |
Nov 09, 2018 | 30.01 | 30.26 | 28.87 | 29.73 | 82,100 | -0.32(-1.06%) |
Nov 08, 2018 | 29.98 | 31.40 | 29.76 | 30.05 | 93,388 | +0.07(+0.23%) |
Nov 07, 2018 | 29.06 | 30.18 | 28.71 | 29.98 | 134,118 | +0.98(+3.38%) |
Nov 06, 2018 | 29.78 | 30.13 | 27.56 | 29.00 | 210,284 | -1.11(-3.69%) |
Nov 05, 2018 | 29.81 | 30.24 | 29.81 | 30.11 | 120,331 | +0.21(+0.70%) |
Nov 02, 2018 | 29.58 | 30.09 | 29.21 | 29.90 | 227,700 | +0.56(+1.91%) |
Nov 01, 2018 | 29.29 | 29.54 | 29.15 | 29.34 | 274,035 | +0.18(+0.62%) |
Oct 31, 2018 | 29.54 | 29.75 | 29.08 | 29.16 | 98,523 | -0.07(-0.24%) |
Oct 30, 2018 | 29.19 | 29.66 | 28.89 | 29.23 | 134,128 | +0.06(+0.21%) |
Oct 29, 2018 | 30.57 | 31.53 | 28.92 | 29.17 | 118,691 | -0.98(-3.25%) |
Oct 26, 2018 | 30.08 | 31.55 | 30.08 | 30.15 | 163,200 | -0.40(-1.31%) |
Oct 25, 2018 | 31.93 | 31.93 | 30.40 | 30.55 | 171,520 | -1.17(-3.69%) |
Oct 24, 2018 | 32.72 | 33.21 | 31.72 | 31.72 | 162,883 | -0.98(-3.00%) |
Oct 23, 2018 | 32.36 | 32.90 | 32.10 | 32.70 | 311,720 | -0.26(-0.79%) |
Oct 22, 2018 | 32.67 | 33.26 | 32.56 | 32.96 | 80,993 | +0.29(+0.89%) |
Oct 19, 2018 | 32.95 | 33.25 | 32.15 | 32.67 | 75,600 | -0.22(-0.67%) |
Oct 18, 2018 | 33.79 | 33.83 | 32.77 | 32.89 | 70,857 | -1.01(-2.98%) |
Oct 17, 2018 | 34.23 | 34.60 | 33.66 | 33.90 | 107,608 | -0.68(-1.97%) |
Oct 16, 2018 | 33.26 | 34.69 | 32.66 | 34.58 | 141,739 | +1.20(+3.59%) |
Oct 15, 2018 | 32.17 | 33.48 | 32.00 | 33.38 | 133,335 | +1.30(+4.05%) |
Oct 12, 2018 | 32.24 | 33.13 | 31.78 | 32.08 | 154,500 | -0.09(-0.28%) |
Oct 11, 2018 | 36.26 | 36.36 | 32.10 | 32.17 | 231,479 | +0.23(+0.73%) |
Oct 10, 2018 | 34.03 | 34.46 | 31.88 | 31.94 | 127,860 | -2.23(-6.54%) |
Oct 09, 2018 | 34.33 | 34.60 | 33.54 | 34.17 | 134,041 | -0.23(-0.66%) |
Oct 08, 2018 | 34.26 | 34.58 | 33.97 | 34.40 | 172,343 | +0.17(+0.49%) |
Oct 05, 2018 | 35.33 | 35.33 | 33.70 | 34.23 | 135,457 | -1.10(-3.11%) |
Oct 04, 2018 | 35.81 | 35.81 | 35.07 | 35.33 | 70,677 | -0.46(-1.28%) |
Oct 03, 2018 | 35.66 | 36.30 | 35.66 | 35.79 | 63,008 | +0.24(+0.67%) |
Oct 02, 2018 | 36.80 | 37.01 | 35.50 | 35.55 | 77,968 | -1.23(-3.34%) |
Oct 01, 2018 | 36.94 | 37.11 | 36.68 | 36.78 | 174,193 | -0.03(-0.07%) |
Sep 28, 2018 | 36.64 | 37.14 | 36.23 | 36.80 | 188,883 | +0.20(+0.55%) |
Sep 27, 2018 | 36.47 | 37.23 | 36.29 | 36.60 | 96,737 | +0.30(+0.82%) |
Sep 26, 2018 | 36.61 | 36.75 | 36.15 | 36.30 | 87,140 | -0.21(-0.58%) |
Sep 25, 2018 | 36.80 | 37.17 | 35.80 | 36.51 | 177,808 | -0.25(-0.67%) |
Sep 24, 2018 | 36.95 | 37.40 | 36.40 | 36.76 | 132,341 | +0.00(+0.00%) |
Sep 21, 2018 | 36.68 | 37.27 | 36.40 | 36.76 | 589,463 | +0.16(+0.44%) |
Sep 20, 2018 | 37.27 | 37.27 | 36.32 | 36.60 | 145,440 | -0.51(-1.37%) |
Sep 19, 2018 | 36.84 | 37.35 | 36.69 | 37.11 | 224,522 | +0.27(+0.73%) |
Sep 18, 2018 | 36.82 | 37.18 | 36.35 | 36.84 | 165,944 | +0.19(+0.51%) |
Sep 17, 2018 | 36.68 | 36.98 | 35.95 | 36.65 | 151,216 | -0.08(-0.23%) |
Sep 14, 2018 | 36.46 | 37.31 | 36.46 | 36.73 | 139,712 | +0.26(+0.72%) |
Sep 13, 2018 | 36.46 | 36.95 | 36.35 | 36.47 | 108,611 | +0.14(+0.40%) |
Sep 12, 2018 | 36.84 | 37.13 | 36.08 | 36.33 | 70,301 | -0.46(-1.24%) |
Sep 11, 2018 | 37.17 | 37.23 | 36.56 | 36.79 | 97,305 | -0.44(-1.18%) |
Sep 10, 2018 | 37.34 | 37.65 | 37.08 | 37.23 | 136,178 | +0.00(+0.00%) |
Sep 07, 2018 | 36.86 | 37.34 | 36.68 | 37.23 | 51,417 | +0.20(+0.55%) |
Sep 06, 2018 | 37.29 | 37.65 | 36.87 | 37.02 | 59,559 | -0.18(-0.48%) |
Sep 05, 2018 | 36.44 | 37.55 | 36.21 | 37.20 | 154,493 | +0.67(+1.83%) |
Sep 04, 2018 | 36.88 | 37.06 | 35.11 | 36.53 | 517,784 | -0.28(-0.76%) |
Aug 31, 2018 | 36.81 | 36.81 | 36.81 | 0 | -0.33(-0.89%) | |
Aug 30, 2018 | 37.43 | 37.72 | 36.88 | 37.14 | 71,643 | -0.38(-1.01%) |
Aug 29, 2018 | 37.83 | 37.85 | 37.34 | 37.52 | 64,705 | -0.37(-0.98%) |
Aug 28, 2018 | 38.08 | 38.13 | 37.62 | 37.89 | 53,924 | -0.18(-0.47%) |
Aug 27, 2018 | 38.27 | 38.69 | 37.93 | 38.07 | 72,164 | +0.01(+0.02%) |
Aug 24, 2018 | 38.65 | 38.65 | 37.93 | 38.06 | 82,267 | -0.41(-1.08%) |
Aug 23, 2018 | 38.97 | 39.17 | 38.23 | 38.48 | 64,987 | -0.54(-1.39%) |
Aug 22, 2018 | 38.92 | 39.39 | 38.53 | 39.02 | 100,350 | +0.02(+0.04%) |
Aug 21, 2018 | 37.97 | 39.07 | 37.97 | 39.00 | 125,791 | +1.05(+2.76%) |
Aug 20, 2018 | 37.70 | 38.28 | 37.66 | 37.95 | 81,011 | +0.27(+0.72%) |
Aug 17, 2018 | 37.50 | 37.91 | 37.19 | 37.68 | 129,429 | +0.06(+0.16%) |
Aug 16, 2018 | 37.64 | 37.77 | 37.24 | 37.62 | 77,794 | +0.19(+0.52%) |
Aug 15, 2018 | 38.23 | 38.23 | 36.76 | 37.43 | 138,777 | -1.00(-2.60%) |
Aug 14, 2018 | 38.16 | 39.17 | 37.57 | 38.43 | 115,278 | +0.35(+0.91%) |
Aug 13, 2018 | 38.13 | 38.57 | 37.83 | 38.08 | 150,719 | +0.06(+0.16%) |
Aug 10, 2018 | 37.49 | 38.26 | 37.36 | 38.02 | 230,135 | +0.30(+0.78%) |
Aug 09, 2018 | 36.97 | 37.88 | 36.95 | 37.72 | 232,662 | +0.86(+2.34%) |
Aug 08, 2018 | 37.01 | 37.39 | 36.70 | 36.86 | 156,152 | -0.14(-0.39%) |
Aug 07, 2018 | 36.90 | 37.41 | 36.12 | 37.01 | 92,126 | +0.31(+0.85%) |
Aug 06, 2018 | 35.31 | 36.93 | 34.86 | 36.69 | 289,762 | +1.51(+4.28%) |
Aug 03, 2018 | 35.67 | 38.78 | 34.99 | 35.19 | 650,218 | +1.73(+5.16%) |
Aug 02, 2018 | 33.44 | 33.77 | 33.22 | 33.46 | 112,911 | -0.14(-0.40%) |
Aug 01, 2018 | 34.69 | 34.79 | 33.51 | 33.60 | 109,151 | -1.10(-3.17%) |
Jul 31, 2018 | 33.38 | 34.86 | 32.88 | 34.70 | 75,704 | +1.50(+4.51%) |
Jul 30, 2018 | 33.54 | 34.52 | 33.16 | 33.20 | 49,277 | -0.30(-0.88%) |
Jul 27, 2018 | 34.32 | 34.98 | 33.20 | 33.49 | 62,173 | -0.77(-2.25%) |
Jul 26, 2018 | 33.04 | 34.96 | 32.73 | 34.26 | 154,659 | +1.30(+3.95%) |
Jul 25, 2018 | 33.01 | 33.08 | 32.45 | 32.96 | 70,262 | -0.04(-0.13%) |
Jul 24, 2018 | 33.27 | 33.50 | 32.75 | 33.00 | 54,476 | -0.08(-0.23%) |
Jul 23, 2018 | 33.46 | 33.61 | 33.08 | 33.08 | 54,054 | -0.42(-1.26%) |
Jul 20, 2018 | 33.29 | 33.75 | 33.29 | 33.50 | 34,611 | +0.17(+0.51%) |
Jul 19, 2018 | 32.86 | 33.38 | 32.86 | 33.33 | 88,198 | +0.37(+1.13%) |
Jul 18, 2018 | 32.52 | 32.99 | 32.13 | 32.96 | 49,158 | +0.41(+1.27%) |
Jul 17, 2018 | 32.34 | 32.66 | 32.34 | 32.55 | 32,872 | +0.19(+0.58%) |
Jul 16, 2018 | 32.39 | 32.71 | 32.12 | 32.36 | 37,246 | +0.00(+0.00%) |
Jul 13, 2018 | 32.65 | 31.66 | 32.36 | 47,094 | +0.49(+1.54%) | |
Jul 12, 2018 | 31.38 | 31.94 | 31.02 | 31.87 | 44,471 | +0.69(+2.20%) |
Jul 11, 2018 | 31.71 | 32.11 | 31.14 | 31.18 | 44,687 | -0.70(-2.20%) |
Jul 10, 2018 | 31.99 | 32.11 | 31.30 | 31.89 | 51,147 | -0.03(-0.08%) |
Jul 09, 2018 | 30.90 | 31.93 | 30.60 | 31.91 | 57,311 | +1.17(+3.80%) |
Jul 06, 2018 | 30.99 | 31.17 | 30.69 | 30.74 | 64,036 | -0.21(-0.68%) |
Jul 05, 2018 | 31.17 | 31.17 | 30.52 | 30.96 | 61,685 | -0.03(-0.08%) |
Jul 03, 2018 | 30.98 | 30.98 | 30.98 | 0 | +0.23(+0.74%) | |
Jul 02, 2018 | 30.18 | 30.81 | 30.08 | 30.75 | 93,928 | +0.32(+1.06%) |
Jun 29, 2018 | 30.39 | 30.83 | 30.14 | 30.43 | 59,691 | +0.08(+0.25%) |
Jun 28, 2018 | 30.58 | 30.67 | 29.72 | 30.36 | 58,893 | -0.28(-0.91%) |
Jun 27, 2018 | 31.22 | 31.62 | 30.61 | 30.63 | 79,313 | -0.47(-1.52%) |
Jun 26, 2018 | 30.50 | 31.12 | 30.16 | 31.11 | 117,757 | +0.73(+2.39%) |
Jun 25, 2018 | 31.02 | 31.54 | 30.19 | 30.38 | 117,584 | -0.80(-2.58%) |
Jun 22, 2018 | 31.62 | 31.62 | 30.91 | 31.18 | 171,404 | -0.15(-0.49%) |
Jun 21, 2018 | 32.10 | 32.10 | 31.21 | 31.34 | 87,341 | -0.80(-2.50%) |
Jun 20, 2018 | 32.50 | 32.72 | 32.01 | 32.14 | 119,969 | -0.25(-0.78%) |
Jun 19, 2018 | 32.92 | 33.19 | 32.07 | 32.39 | 200,179 | -0.80(-2.40%) |
Jun 18, 2018 | 32.75 | 33.26 | 32.19 | 33.19 | 126,686 | +0.17(+0.51%) |
Jun 15, 2018 | 33.06 | 32.45 | 33.02 | 382,748 | +0.57(+1.75%) | |
Jun 14, 2018 | 32.51 | 32.61 | 31.77 | 32.45 | 130,627 | +0.14(+0.45%) |
Jun 13, 2018 | 32.23 | 32.40 | 31.82 | 32.31 | 89,268 | +0.17(+0.53%) |
Jun 12, 2018 | 31.93 | 32.59 | 30.95 | 32.14 | 165,197 | +0.25(+0.77%) |
Jun 11, 2018 | 31.75 | 32.24 | 31.16 | 31.90 | 175,367 | +0.16(+0.51%) |
Jun 08, 2018 | 30.08 | 31.90 | 30.08 | 31.73 | 224,219 | +1.65(+5.48%) |
Jun 07, 2018 | 30.05 | 30.10 | 29.60 | 30.08 | 109,591 | +0.14(+0.48%) |
Jun 06, 2018 | 30.41 | 30.64 | 29.78 | 29.94 | 99,810 | -0.32(-1.06%) |
Jun 05, 2018 | 30.97 | 31.07 | 30.17 | 30.26 | 95,824 | -0.76(-2.45%) |
Jun 04, 2018 | 31.17 | 31.39 | 30.43 | 31.02 | 158,083 | -0.13(-0.41%) |
Jun 01, 2018 | 30.00 | 31.22 | 29.81 | 31.15 | 189,283 | +1.37(+4.60%) |
May 31, 2018 | 30.26 | 30.57 | 29.69 | 29.78 | 58,455 | -0.49(-1.62%) |
May 30, 2018 | 29.96 | 30.40 | 29.48 | 30.27 | 65,401 | +0.52(+1.76%) |
May 29, 2018 | 29.62 | 29.91 | 29.51 | 29.75 | 65,908 | +0.00(+0.00%) |
May 25, 2018 | 29.75 | 29.75 | 29.75 | 0 | -0.31(-1.04%) | |
May 24, 2018 | 29.87 | 30.43 | 29.14 | 30.06 | 51,645 | +0.08(+0.28%) |
May 23, 2018 | 29.37 | 30.06 | 29.34 | 29.97 | 113,577 | +0.48(+1.63%) |
May 22, 2018 | 30.47 | 30.47 | 29.44 | 29.49 | 66,779 | -0.96(-3.17%) |
May 21, 2018 | 30.47 | 30.95 | 30.23 | 30.46 | 126,390 | +0.12(+0.39%) |
May 18, 2018 | 30.37 | 30.40 | 30.06 | 30.34 | 79,902 | +0.08(+0.25%) |
May 17, 2018 | 30.03 | 30.67 | 29.78 | 30.26 | 125,125 | +0.25(+0.82%) |
May 16, 2018 | 29.63 | 30.25 | 29.26 | 30.02 | 166,516 | +0.39(+1.31%) |
May 15, 2018 | 29.73 | 30.04 | 28.69 | 29.63 | 116,268 | -0.28(-0.93%) |
May 14, 2018 | 29.62 | 30.04 | 29.36 | 29.91 | 110,616 | +0.42(+1.43%) |
May 11, 2018 | 28.64 | 29.53 | 28.55 | 29.48 | 221,095 | +0.88(+3.08%) |
May 10, 2018 | 29.04 | 29.28 | 28.07 | 28.60 | 357,622 | -0.92(-3.12%) |
May 09, 2018 | 28.72 | 31.73 | 28.72 | 29.53 | 289,497 | -2.24(-7.06%) |
May 08, 2018 | 30.95 | 31.99 | 30.70 | 31.77 | 117,161 | +0.89(+2.88%) |
May 07, 2018 | 30.33 | 31.08 | 30.06 | 30.88 | 161,838 | +0.65(+2.16%) |
May 04, 2018 | 29.85 | 30.55 | 29.72 | 30.23 | 134,651 | +0.19(+0.62%) |
May 03, 2018 | 30.16 | 30.63 | 29.74 | 30.04 | 56,550 | -0.19(-0.64%) |
May 02, 2018 | 30.36 | 30.77 | 29.96 | 30.24 | 119,926 | -0.13(-0.42%) |
May 01, 2018 | 30.88 | 31.20 | 29.91 | 30.36 | 166,948 | -0.58(-1.89%) |
Apr 30, 2018 | 32.02 | 32.38 | 30.93 | 30.95 | 103,540 | -0.94(-2.95%) |
Apr 27, 2018 | 32.70 | 32.87 | 31.77 | 31.89 | 101,131 | -0.74(-2.26%) |
Apr 26, 2018 | 32.28 | 32.82 | 32.03 | 32.62 | 88,841 | +0.42(+1.31%) |
Apr 25, 2018 | 32.23 | 32.45 | 31.71 | 32.20 | 75,908 | +0.00(+0.00%) |
Apr 24, 2018 | 32.66 | 33.03 | 31.68 | 32.20 | 92,227 | -0.30(-0.91%) |
Apr 23, 2018 | 32.95 | 33.19 | 32.40 | 32.50 | 77,610 | -0.29(-0.88%) |
Apr 20, 2018 | 33.05 | 33.05 | 32.56 | 32.78 | 67,348 | -0.19(-0.59%) |
Apr 19, 2018 | 33.22 | 33.50 | 32.86 | 32.98 | 76,162 | -0.32(-0.97%) |
Apr 18, 2018 | 32.99 | 33.47 | 32.87 | 33.30 | 88,905 | +0.41(+1.26%) |
Apr 17, 2018 | 32.43 | 33.01 | 31.97 | 32.88 | 129,894 | +0.76(+2.37%) |
Apr 16, 2018 | 31.24 | 32.12 | 31.13 | 32.12 | 87,971 | +1.11(+3.57%) |
Apr 13, 2018 | 31.05 | 31.07 | 30.47 | 31.02 | 112,146 | +0.04(+0.14%) |
Apr 12, 2018 | 30.99 | 31.23 | 30.88 | 30.97 | 100,245 | +0.22(+0.72%) |
Apr 11, 2018 | 30.46 | 31.05 | 30.46 | 30.75 | 144,793 | +0.14(+0.47%) |
Apr 10, 2018 | 29.94 | 30.65 | 29.24 | 30.61 | 329,798 | +1.12(+3.79%) |
Apr 09, 2018 | 30.19 | 30.42 | 29.47 | 29.49 | 105,382 | -0.42(-1.41%) |
Apr 06, 2018 | 30.81 | 31.07 | 29.63 | 29.92 | 136,890 | -1.04(-3.36%) |
Apr 05, 2018 | 31.01 | 31.21 | 30.59 | 30.96 | 383,892 | +0.30(+0.99%) |
Apr 04, 2018 | 30.36 | 30.92 | 30.25 | 30.65 | 243,853 | -0.14(-0.47%) |
Apr 03, 2018 | 30.89 | 31.46 | 30.67 | 30.80 | 190,862 | -0.12(-0.38%) |
Apr 02, 2018 | 31.51 | 31.97 | 30.41 | 30.91 | 227,553 | -0.64(-2.04%) |
Mar 29, 2018 | 31.56 | 31.56 | 31.56 | 0 | +0.73(+2.36%) | |
Mar 28, 2018 | 31.19 | 31.56 | 30.63 | 30.83 | 176,269 | -0.30(-0.95%) |
Mar 27, 2018 | 31.19 | 31.69 | 30.56 | 31.13 | 175,116 | +0.01(+0.03%) |
Mar 26, 2018 | 30.67 | 32.05 | 30.25 | 31.12 | 97,356 | +1.02(+3.37%) |
Mar 23, 2018 | 30.99 | 31.28 | 30.07 | 30.10 | 200,055 | -0.77(-2.49%) |
Mar 22, 2018 | 32.34 | 32.34 | 30.82 | 30.87 | 205,587 | -1.75(-5.37%) |
Mar 21, 2018 | 32.53 | 32.91 | 32.15 | 32.62 | 86,728 | +0.08(+0.26%) |
Mar 20, 2018 | 32.75 | 32.99 | 32.47 | 32.54 | 54,004 | -0.15(-0.47%) |
Mar 19, 2018 | 32.56 | 32.77 | 31.99 | 32.69 | 140,093 | +0.07(+0.21%) |
Mar 16, 2018 | 32.92 | 33.14 | 32.32 | 32.62 | 511,704 | -0.30(-0.90%) |
Mar 15, 2018 | 33.29 | 33.62 | 32.83 | 32.92 | 127,341 | -0.21(-0.64%) |
Mar 14, 2018 | 34.09 | 34.09 | 32.91 | 33.13 | 106,694 | -0.79(-2.32%) |
Mar 13, 2018 | 34.54 | 34.81 | 33.73 | 33.92 | 119,558 | -0.41(-1.21%) |
Mar 12, 2018 | 34.64 | 34.81 | 33.99 | 34.33 | 162,249 | -0.33(-0.95%) |
Mar 09, 2018 | 34.26 | 34.80 | 33.67 | 34.66 | 142,316 | +0.73(+2.14%) |
Mar 08, 2018 | 34.45 | 34.45 | 33.47 | 33.93 | 164,511 | -0.33(-0.96%) |
Mar 07, 2018 | 34.42 | 32.89 | 34.26 | 132,720 | +0.07(+0.20%) | |
Mar 06, 2018 | 34.11 | 34.34 | 33.42 | 34.20 | 165,201 | +0.46(+1.35%) |
Mar 05, 2018 | 33.71 | 34.06 | 31.54 | 33.74 | 165,964 | -0.11(-0.32%) |
Mar 02, 2018 | 32.59 | 33.98 | 32.53 | 33.85 | 178,197 | +0.73(+2.20%) |
Mar 01, 2018 | 32.61 | 33.37 | 31.69 | 33.12 | 268,081 | +0.51(+1.56%) |
Feb 28, 2018 | 32.85 | 33.32 | 32.09 | 32.61 | 361,784 | +0.00(+0.00%) |
Feb 27, 2018 | 32.23 | 35.49 | 31.96 | 32.61 | 547,699 | -3.33(-9.27%) |
Feb 26, 2018 | 34.69 | 36.08 | 34.52 | 35.95 | 231,887 | +1.49(+4.32%) |
Feb 23, 2018 | 35.10 | 35.46 | 34.30 | 34.46 | 198,987 | -0.35(-1.00%) |
Feb 22, 2018 | 35.69 | 35.75 | 34.77 | 34.81 | 135,315 | -0.63(-1.79%) |
Feb 21, 2018 | 35.08 | 35.77 | 34.23 | 35.44 | 184,452 | +0.47(+1.35%) |
Feb 20, 2018 | 35.31 | 35.69 | 34.90 | 34.97 | 77,813 | -0.47(-1.31%) |
Feb 16, 2018 | 35.43 | 35.43 | 35.43 | 0 | -0.13(-0.36%) | |
Feb 15, 2018 | 35.40 | 36.00 | 35.03 | 35.56 | 128,833 | +0.51(+1.45%) |
Feb 14, 2018 | 33.80 | 35.18 | 33.80 | 35.05 | 92,992 | +0.85(+2.50%) |
Feb 13, 2018 | 33.63 | 34.49 | 33.53 | 34.20 | 109,375 | +0.59(+1.76%) |
Feb 12, 2018 | 33.29 | 33.79 | 32.72 | 33.60 | 119,378 | +0.53(+1.61%) |
Feb 09, 2018 | 33.41 | 33.67 | 32.29 | 33.07 | 99,524 | +0.16(+0.49%) |
Feb 08, 2018 | 34.49 | 32.91 | 32.91 | 142,036 | -1.35(-3.95%) | |
Feb 07, 2018 | 34.14 | 34.70 | 33.96 | 34.26 | 111,454 | +0.08(+0.22%) |
Feb 06, 2018 | 33.18 | 34.72 | 32.95 | 34.19 | 168,606 | -0.14(-0.39%) |
Feb 05, 2018 | 35.85 | 35.91 | 33.60 | 34.32 | 137,399 | -1.94(-5.34%) |
Feb 02, 2018 | 37.45 | 37.45 | 36.19 | 36.26 | 123,483 | -1.43(-3.79%) |