Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 25.45 | 25.66 | 25.17 | 25.37 | 128,158 | +0.10(+0.41%) |
Dec 28, 2018 | 25.51 | 25.63 | 25.22 | 25.26 | 201,474 | +0.03(+0.14%) |
Dec 27, 2018 | 24.74 | 25.23 | 24.53 | 25.23 | 242,523 | +0.22(+0.87%) |
Dec 26, 2018 | 23.97 | 25.03 | 23.73 | 25.01 | 167,059 | +1.09(+4.56%) |
Dec 24, 2018 | 24.73 | 24.82 | 23.87 | 23.92 | 208,055 | -0.21(-0.86%) |
Dec 21, 2018 | 24.60 | 24.85 | 24.03 | 24.13 | 288,529 | -0.28(-1.14%) |
Dec 20, 2018 | 25.07 | 25.11 | 24.37 | 24.41 | 189,645 | -0.36(-1.43%) |
Dec 19, 2018 | 25.38 | 25.60 | 24.58 | 24.76 | 423,091 | +0.51(+2.11%) |
Dec 18, 2018 | 24.74 | 24.74 | 24.18 | 24.25 | 222,787 | -0.61(-2.44%) |
Dec 17, 2018 | 25.26 | 25.46 | 24.76 | 24.86 | 173,778 | -0.42(-1.68%) |
Dec 14, 2018 | 25.60 | 25.70 | 25.27 | 25.28 | 109,569 | -0.56(-2.18%) |
Dec 13, 2018 | 26.01 | 26.13 | 25.79 | 25.84 | 301,284 | +0.12(+0.47%) |
Dec 12, 2018 | 25.96 | 26.15 | 25.70 | 25.72 | 321,031 | +0.65(+2.59%) |
Dec 11, 2018 | 25.71 | 25.78 | 24.94 | 25.07 | 267,209 | +0.07(+0.28%) |
Dec 10, 2018 | 25.24 | 25.39 | 24.52 | 25.00 | 278,231 | -0.95(-3.67%) |
Dec 07, 2018 | 26.68 | 26.95 | 25.89 | 25.96 | 219,254 | -0.43(-1.64%) |
Dec 06, 2018 | 25.90 | 26.40 | 25.83 | 26.39 | 252,642 | -0.13(-0.49%) |
Dec 04, 2018 | 27.19 | 27.28 | 26.49 | 26.52 | 245,694 | -0.71(-2.61%) |
Dec 03, 2018 | 27.59 | 27.59 | 27.06 | 27.23 | 283,467 | +1.70(+6.65%) |
Nov 30, 2018 | 25.83 | 25.94 | 25.46 | 25.53 | 299,498 | -0.95(-3.60%) |
Nov 29, 2018 | 26.63 | 26.78 | 26.45 | 26.49 | 189,788 | +0.13(+0.49%) |
Nov 28, 2018 | 26.13 | 26.49 | 25.82 | 26.36 | 319,836 | +0.60(+2.32%) |
Nov 27, 2018 | 25.99 | 26.08 | 25.48 | 25.76 | 195,363 | -0.26(-1.00%) |
Nov 26, 2018 | 25.87 | 26.25 | 25.87 | 26.02 | 166,428 | +0.53(+2.07%) |
Nov 23, 2018 | 25.27 | 25.52 | 25.26 | 25.49 | 129,890 | -1.48(-5.49%) |
Nov 21, 2018 | 26.97 | 26.97 | 26.97 | 0 | +0.74(+2.81%) | |
Nov 20, 2018 | 26.94 | 27.00 | 26.14 | 26.23 | 297,105 | -0.99(-3.63%) |
Nov 19, 2018 | 27.31 | 27.55 | 27.16 | 27.22 | 157,780 | -0.20(-0.73%) |
Nov 16, 2018 | 27.36 | 27.53 | 27.22 | 27.42 | 255,854 | +0.48(+1.80%) |
Nov 15, 2018 | 26.51 | 27.01 | 26.38 | 26.94 | 772,588 | +0.61(+2.30%) |
Nov 14, 2018 | 26.63 | 26.85 | 26.30 | 26.33 | 845,142 | -1.18(-4.28%) |
Nov 13, 2018 | 28.02 | 28.13 | 27.46 | 27.51 | 232,303 | -0.78(-2.76%) |
Nov 12, 2018 | 28.65 | 28.70 | 28.24 | 28.29 | 155,821 | -0.66(-2.27%) |
Nov 09, 2018 | 28.77 | 29.05 | 28.66 | 28.95 | 170,762 | -0.59(-1.99%) |
Nov 08, 2018 | 30.39 | 30.39 | 29.42 | 29.53 | 136,500 | -1.11(-3.62%) |
Nov 07, 2018 | 30.70 | 30.70 | 30.38 | 30.64 | 212,823 | +0.68(+2.28%) |
Nov 06, 2018 | 29.95 | 30.07 | 29.77 | 29.96 | 194,150 | +0.30(+1.02%) |
Nov 05, 2018 | 29.61 | 29.86 | 29.54 | 29.66 | 213,330 | +0.97(+3.38%) |
Nov 02, 2018 | 29.20 | 29.31 | 28.54 | 28.69 | 176,881 | -0.16(-0.54%) |
Nov 01, 2018 | 28.61 | 28.92 | 28.47 | 28.84 | 334,449 | +0.68(+2.40%) |
Oct 31, 2018 | 27.98 | 28.37 | 27.95 | 28.17 | 274,949 | -0.27(-0.94%) |
Oct 30, 2018 | 28.30 | 28.45 | 27.98 | 28.43 | 141,381 | +0.41(+1.45%) |
Oct 29, 2018 | 28.65 | 28.73 | 27.76 | 28.03 | 151,404 | -0.34(-1.19%) |
Oct 26, 2018 | 28.37 | 28.73 | 28.04 | 28.37 | 291,185 | -0.65(-2.24%) |
Oct 25, 2018 | 28.76 | 29.22 | 28.76 | 29.01 | 160,133 | +0.81(+2.89%) |
Oct 24, 2018 | 29.10 | 29.15 | 28.18 | 28.20 | 263,820 | -1.06(-3.61%) |
Oct 23, 2018 | 29.49 | 29.54 | 28.96 | 29.26 | 212,577 | -1.26(-4.12%) |
Oct 22, 2018 | 30.76 | 30.81 | 30.39 | 30.51 | 114,880 | -0.06(-0.20%) |
Oct 19, 2018 | 30.44 | 30.71 | 30.36 | 30.57 | 280,909 | +0.42(+1.38%) |
Oct 18, 2018 | 30.95 | 31.03 | 30.14 | 30.16 | 373,236 | -1.60(-5.05%) |
Oct 17, 2018 | 32.14 | 32.15 | 31.59 | 31.76 | 300,285 | -0.29(-0.89%) |
Oct 16, 2018 | 31.74 | 32.19 | 31.69 | 32.05 | 207,132 | +0.68(+2.15%) |
Oct 15, 2018 | 31.58 | 31.74 | 31.37 | 31.37 | 168,394 | +0.18(+0.58%) |
Oct 12, 2018 | 31.82 | 31.86 | 30.88 | 31.19 | 218,331 | +0.60(+1.95%) |
Oct 11, 2018 | 30.95 | 31.17 | 30.47 | 30.59 | 257,491 | -0.84(-2.67%) |
Oct 10, 2018 | 32.27 | 32.27 | 31.43 | 31.43 | 256,195 | -0.96(-2.97%) |
Oct 09, 2018 | 31.97 | 32.52 | 31.95 | 32.39 | 222,703 | +0.44(+1.38%) |
Oct 08, 2018 | 31.90 | 32.23 | 31.78 | 31.95 | 180,214 | -0.85(-2.59%) |
Oct 05, 2018 | 32.88 | 32.88 | 32.40 | 32.80 | 226,528 | -0.10(-0.32%) |
Oct 04, 2018 | 33.20 | 33.28 | 32.78 | 32.90 | 165,742 | -0.74(-2.19%) |
Oct 03, 2018 | 34.06 | 34.12 | 33.60 | 33.64 | 233,042 | -0.19(-0.56%) |
Oct 02, 2018 | 33.83 | 34.08 | 33.71 | 33.83 | 151,567 | +0.21(+0.62%) |
Oct 01, 2018 | 33.74 | 33.87 | 33.41 | 33.62 | 111,673 | +0.16(+0.47%) |
Sep 28, 2018 | 33.13 | 33.66 | 33.04 | 33.47 | 150,210 | -0.25(-0.75%) |
Sep 27, 2018 | 33.89 | 34.19 | 33.64 | 33.72 | 179,347 | -0.25(-0.74%) |
Sep 26, 2018 | 34.13 | 34.33 | 33.75 | 33.97 | 340,615 | +0.36(+1.08%) |
Sep 25, 2018 | 33.67 | 33.71 | 33.52 | 33.61 | 293,568 | +0.82(+2.51%) |
Sep 24, 2018 | 32.56 | 32.87 | 32.56 | 32.78 | 169,924 | +0.34(+1.04%) |
Sep 21, 2018 | 32.92 | 32.94 | 32.42 | 32.44 | 361,614 | -0.58(-1.76%) |
Sep 20, 2018 | 33.15 | 33.27 | 32.83 | 33.02 | 178,660 | +0.35(+1.06%) |
Sep 19, 2018 | 32.29 | 32.76 | 32.18 | 32.68 | 228,597 | +0.54(+1.67%) |
Sep 18, 2018 | 32.16 | 32.41 | 32.06 | 32.14 | 356,335 | -0.74(-2.26%) |
Sep 17, 2018 | 32.84 | 33.01 | 32.79 | 32.89 | 148,290 | -0.12(-0.37%) |
Sep 14, 2018 | 33.17 | 33.20 | 32.90 | 33.01 | 115,111 | -0.03(-0.08%) |
Sep 13, 2018 | 33.18 | 33.34 | 32.87 | 33.03 | 367,014 | +0.49(+1.52%) |
Sep 12, 2018 | 32.45 | 32.84 | 32.41 | 32.54 | 515,087 | +0.38(+1.19%) |
Sep 11, 2018 | 31.71 | 32.25 | 31.61 | 32.16 | 154,918 | +0.08(+0.24%) |
Sep 10, 2018 | 32.13 | 32.31 | 32.05 | 32.08 | 173,072 | -0.17(-0.54%) |
Sep 07, 2018 | 32.41 | 32.51 | 31.99 | 32.25 | 273,058 | -0.10(-0.32%) |
Sep 06, 2018 | 32.19 | 32.44 | 32.17 | 32.36 | 235,701 | -0.30(-0.93%) |
Sep 05, 2018 | 32.28 | 32.66 | 32.04 | 32.66 | 237,753 | +0.01(+0.03%) |
Sep 04, 2018 | 32.13 | 32.76 | 32.09 | 32.65 | 329,213 | -0.89(-2.65%) |
Aug 31, 2018 | 33.54 | 33.54 | 33.54 | 0 | +0.54(+1.63%) | |
Aug 30, 2018 | 33.32 | 33.32 | 32.71 | 33.00 | 223,628 | -0.54(-1.60%) |
Aug 29, 2018 | 33.15 | 33.57 | 33.05 | 33.54 | 307,672 | -0.05(-0.15%) |
Aug 28, 2018 | 33.46 | 33.94 | 33.38 | 33.59 | 286,402 | +0.02(+0.05%) |
Aug 27, 2018 | 33.29 | 33.64 | 33.16 | 33.58 | 183,170 | +0.89(+2.72%) |
Aug 24, 2018 | 32.66 | 32.94 | 32.59 | 32.69 | 170,535 | +0.50(+1.54%) |
Aug 23, 2018 | 32.80 | 32.88 | 32.13 | 32.19 | 311,415 | -0.32(-1.00%) |
Aug 22, 2018 | 32.53 | 32.71 | 32.38 | 32.52 | 223,999 | +1.03(+3.26%) |
Aug 21, 2018 | 31.83 | 32.02 | 31.47 | 31.49 | 254,607 | +0.90(+2.93%) |
Aug 20, 2018 | 30.72 | 30.85 | 30.52 | 30.59 | 238,484 | -0.29(-0.94%) |
Aug 17, 2018 | 30.63 | 30.97 | 30.58 | 30.89 | 166,789 | +0.43(+1.40%) |
Aug 16, 2018 | 30.55 | 30.84 | 30.43 | 30.46 | 276,105 | +0.20(+0.65%) |
Aug 15, 2018 | 30.28 | 30.41 | 29.93 | 30.26 | 298,619 | -1.37(-4.32%) |
Aug 14, 2018 | 31.53 | 31.82 | 31.43 | 31.63 | 185,174 | -0.04(-0.13%) |
Aug 13, 2018 | 31.90 | 32.15 | 31.64 | 31.67 | 256,074 | -0.53(-1.65%) |
Aug 10, 2018 | 32.01 | 32.27 | 31.86 | 32.20 | 248,955 | -0.69(-2.10%) |
Aug 09, 2018 | 33.21 | 33.57 | 32.87 | 32.89 | 203,521 | -0.38(-1.16%) |
Aug 08, 2018 | 33.09 | 33.40 | 33.06 | 33.28 | 150,203 | -0.28(-0.84%) |
Aug 07, 2018 | 33.57 | 33.84 | 33.53 | 33.56 | 99,489 | +0.50(+1.53%) |
Aug 06, 2018 | 32.83 | 33.20 | 32.76 | 33.06 | 173,933 | -0.29(-0.87%) |
Aug 03, 2018 | 33.06 | 33.43 | 32.96 | 33.35 | 150,871 | +0.42(+1.27%) |
Aug 02, 2018 | 32.79 | 33.06 | 32.65 | 32.93 | 199,180 | -0.50(-1.48%) |
Aug 01, 2018 | 33.35 | 33.52 | 33.25 | 33.42 | 135,792 | -0.42(-1.24%) |
Jul 31, 2018 | 33.68 | 33.91 | 33.55 | 33.84 | 181,379 | +0.67(+2.03%) |
Jul 30, 2018 | 33.35 | 33.53 | 33.14 | 33.17 | 159,561 | -0.29(-0.87%) |
Jul 27, 2018 | 33.21 | 33.65 | 33.14 | 33.46 | 196,753 | +0.53(+1.61%) |
Jul 26, 2018 | 33.21 | 33.31 | 32.90 | 32.93 | 114,919 | -0.38(-1.13%) |
Jul 25, 2018 | 33.02 | 33.32 | 32.81 | 33.30 | 269,064 | +0.97(+2.99%) |
Jul 24, 2018 | 32.28 | 32.58 | 32.28 | 32.34 | 188,464 | +0.59(+1.86%) |
Jul 23, 2018 | 32.05 | 32.12 | 31.67 | 31.75 | 212,631 | -0.08(-0.24%) |
Jul 20, 2018 | 32.02 | 32.18 | 31.79 | 31.83 | 258,479 | +0.06(+0.19%) |
Jul 19, 2018 | 31.40 | 31.97 | 31.36 | 31.77 | 230,274 | -0.22(-0.69%) |
Jul 18, 2018 | 31.68 | 32.16 | 31.58 | 31.99 | 161,188 | +0.02(+0.05%) |
Jul 17, 2018 | 31.64 | 32.18 | 31.62 | 31.97 | 130,456 | -0.20(-0.64%) |
Jul 16, 2018 | 32.37 | 32.38 | 32.08 | 32.18 | 117,205 | -0.35(-1.08%) |
Jul 13, 2018 | 32.45 | 32.70 | 32.34 | 32.53 | 101,280 | -0.12(-0.37%) |
Jul 12, 2018 | 32.46 | 32.75 | 32.24 | 32.65 | 244,580 | +0.24(+0.74%) |
Jul 11, 2018 | 32.68 | 33.04 | 32.24 | 32.41 | 284,218 | -0.79(-2.39%) |
Jul 10, 2018 | 33.00 | 33.26 | 32.99 | 33.20 | 201,491 | +0.37(+1.12%) |
Jul 09, 2018 | 32.88 | 32.93 | 32.59 | 32.83 | 280,359 | +0.87(+2.73%) |
Jul 06, 2018 | 31.76 | 32.05 | 31.67 | 31.96 | 158,258 | +0.30(+0.94%) |
Jul 05, 2018 | 31.86 | 31.90 | 31.48 | 31.66 | 256,379 | +0.73(+2.35%) |
Jul 03, 2018 | 30.94 | 30.94 | 30.94 | 0 | +0.46(+1.51%) | |
Jul 02, 2018 | 30.55 | 30.81 | 30.29 | 30.48 | 221,465 | -0.74(-2.38%) |
Jun 29, 2018 | 31.41 | 31.09 | 31.22 | 352,716 | +1.05(+3.48%) | |
Jun 28, 2018 | 30.13 | 30.28 | 29.93 | 30.17 | 397,679 | +0.76(+2.59%) |
Jun 27, 2018 | 29.65 | 29.96 | 29.38 | 29.41 | 433,860 | -0.28(-0.95%) |
Jun 26, 2018 | 29.58 | 29.89 | 29.39 | 29.69 | 177,817 | +0.38(+1.28%) |
Jun 25, 2018 | 29.38 | 29.49 | 29.13 | 29.31 | 312,527 | -0.56(-1.89%) |
Jun 22, 2018 | 29.99 | 30.05 | 29.72 | 29.88 | 420,693 | +0.37(+1.25%) |
Jun 21, 2018 | 29.82 | 29.86 | 29.47 | 29.51 | 202,444 | -0.50(-1.68%) |
Jun 20, 2018 | 30.06 | 30.23 | 29.69 | 30.01 | 275,344 | -0.04(-0.14%) |
Jun 19, 2018 | 29.95 | 30.24 | 29.70 | 30.06 | 307,521 | -0.66(-2.14%) |
Jun 18, 2018 | 30.40 | 30.84 | 30.07 | 30.71 | 387,768 | -0.07(-0.22%) |
Jun 15, 2018 | 31.30 | 30.48 | 30.78 | 191,404 | -0.52(-1.66%) | |
Jun 14, 2018 | 31.49 | 31.59 | 31.25 | 31.30 | 255,479 | -0.26(-0.84%) |
Jun 13, 2018 | 31.39 | 31.79 | 31.35 | 31.57 | 207,319 | -0.08(-0.24%) |
Jun 12, 2018 | 31.89 | 32.03 | 31.62 | 31.65 | 158,604 | -0.45(-1.41%) |
Jun 11, 2018 | 31.88 | 32.24 | 31.88 | 32.10 | 246,870 | -0.40(-1.24%) |
Jun 08, 2018 | 32.34 | 32.57 | 31.99 | 32.50 | 205,439 | +0.08(+0.24%) |
Jun 07, 2018 | 32.41 | 32.71 | 32.33 | 32.42 | 271,256 | -0.13(-0.39%) |
Jun 06, 2018 | 32.18 | 32.55 | 157,929 | +0.21(+0.66%) | ||
Jun 05, 2018 | 32.36 | 32.56 | 31.95 | 32.34 | 203,056 | -0.24(-0.73%) |
Jun 04, 2018 | 32.92 | 33.05 | 32.48 | 32.58 | 240,959 | +0.32(+0.98%) |
Jun 01, 2018 | 32.45 | 32.65 | 32.24 | 32.26 | 326,032 | +1.18(+3.79%) |
May 31, 2018 | 31.15 | 31.30 | 30.94 | 31.08 | 258,379 | -0.06(-0.19%) |
May 30, 2018 | 30.41 | 31.18 | 30.40 | 31.14 | 411,481 | +0.15(+0.50%) |
May 29, 2018 | 30.70 | 31.02 | 30.70 | 30.99 | 307,429 | -0.64(-2.03%) |
May 25, 2018 | 31.63 | 31.63 | 31.63 | 0 | -0.47(-1.46%) | |
May 24, 2018 | 32.25 | 32.51 | 31.98 | 32.10 | 279,168 | +0.22(+0.70%) |
May 23, 2018 | 31.91 | 32.02 | 31.38 | 31.88 | 192,581 | -0.55(-1.69%) |
May 22, 2018 | 32.67 | 32.85 | 32.38 | 32.42 | 269,679 | +0.02(+0.05%) |
May 21, 2018 | 32.24 | 32.47 | 32.14 | 32.41 | 159,458 | +0.03(+0.11%) |
May 18, 2018 | 32.25 | 32.47 | 32.22 | 32.37 | 141,653 | -0.03(-0.11%) |
May 17, 2018 | 32.64 | 32.71 | 32.24 | 32.41 | 130,792 | +0.20(+0.64%) |
May 16, 2018 | 32.24 | 32.28 | 32.06 | 32.20 | 130,017 | +0.05(+0.16%) |
May 15, 2018 | 32.02 | 32.32 | 31.93 | 32.15 | 192,464 | +0.15(+0.48%) |
May 14, 2018 | 31.76 | 32.05 | 31.74 | 32.00 | 122,251 | +0.32(+1.03%) |
May 11, 2018 | 31.70 | 31.89 | 31.65 | 31.67 | 176,581 | +0.06(+0.19%) |
May 10, 2018 | 31.65 | 31.74 | 31.33 | 31.61 | 224,083 | +0.88(+2.86%) |
May 09, 2018 | 30.34 | 30.78 | 30.33 | 30.73 | 225,558 | +0.31(+1.01%) |
May 08, 2018 | 30.40 | 30.45 | 29.87 | 30.42 | 108,914 | -0.17(-0.56%) |
May 07, 2018 | 30.75 | 30.81 | 30.51 | 30.59 | 167,584 | +0.17(+0.56%) |
May 04, 2018 | 30.02 | 30.56 | 30.02 | 30.42 | 85,775 | +0.16(+0.54%) |
May 03, 2018 | 30.22 | 30.33 | 29.89 | 30.26 | 169,335 | -0.03(-0.11%) |
May 02, 2018 | 30.37 | 30.57 | 30.25 | 30.30 | 145,685 | +0.25(+0.82%) |
May 01, 2018 | 30.22 | 30.22 | 29.67 | 30.05 | 151,639 | -0.31(-1.01%) |
Apr 30, 2018 | 30.85 | 30.88 | 30.36 | 30.36 | 217,811 | +0.14(+0.45%) |
Apr 27, 2018 | 30.42 | 30.42 | 30.12 | 30.22 | 122,498 | -0.15(-0.51%) |
Apr 26, 2018 | 30.63 | 30.73 | 30.22 | 30.37 | 269,144 | +0.73(+2.48%) |
Apr 25, 2018 | 29.62 | 29.73 | 29.34 | 29.64 | 284,167 | -0.35(-1.17%) |
Apr 24, 2018 | 29.96 | 30.18 | 29.77 | 29.99 | 284,969 | -0.26(-0.85%) |
Apr 23, 2018 | 30.31 | 30.47 | 30.19 | 30.24 | 452,579 | -0.36(-1.17%) |
Apr 20, 2018 | 30.39 | 30.84 | 30.22 | 30.60 | 310,191 | -0.77(-2.45%) |
Apr 19, 2018 | 31.50 | 31.65 | 31.23 | 31.37 | 271,378 | -0.13(-0.41%) |
Apr 18, 2018 | 31.26 | 31.77 | 31.21 | 31.50 | 337,692 | +0.79(+2.59%) |
Apr 17, 2018 | 30.44 | 30.79 | 30.36 | 30.71 | 161,865 | +0.56(+1.84%) |
Apr 16, 2018 | 30.36 | 30.38 | 30.05 | 30.15 | 159,661 | -0.43(-1.40%) |
Apr 13, 2018 | 30.34 | 30.65 | 30.30 | 30.58 | 148,082 | +0.24(+0.79%) |
Apr 12, 2018 | 30.55 | 30.59 | 30.23 | 30.34 | 131,730 | -0.03(-0.08%) |
Apr 11, 2018 | 30.02 | 30.38 | 30.02 | 30.36 | 281,384 | +0.01(+0.03%) |
Apr 10, 2018 | 29.72 | 30.51 | 29.65 | 30.36 | 324,426 | +0.67(+2.27%) |
Apr 09, 2018 | 29.68 | 29.94 | 29.44 | 29.68 | 283,082 | +0.09(+0.29%) |
Apr 06, 2018 | 29.65 | 30.01 | 29.48 | 29.60 | 383,335 | +0.41(+1.41%) |
Apr 05, 2018 | 29.03 | 29.42 | 29.00 | 29.19 | 253,452 | +0.62(+2.18%) |
Apr 04, 2018 | 27.84 | 28.60 | 27.83 | 28.56 | 276,541 | -0.29(-1.01%) |
Apr 03, 2018 | 28.82 | 29.00 | 28.55 | 28.85 | 276,393 | +0.26(+0.93%) |
Apr 02, 2018 | 29.03 | 29.04 | 28.33 | 28.59 | 132,510 | -0.49(-1.68%) |
Mar 29, 2018 | 29.07 | 29.07 | 29.07 | 0 | +0.86(+3.06%) | |
Mar 28, 2018 | 28.32 | 28.42 | 28.08 | 28.21 | 171,536 | -0.33(-1.17%) |
Mar 27, 2018 | 28.77 | 28.95 | 28.50 | 28.54 | 162,969 | -0.09(-0.30%) |
Mar 26, 2018 | 28.21 | 28.64 | 28.09 | 28.63 | 312,537 | +0.05(+0.18%) |
Mar 23, 2018 | 28.79 | 28.95 | 28.55 | 28.58 | 201,107 | -0.14(-0.48%) |
Mar 22, 2018 | 29.32 | 29.43 | 28.70 | 28.72 | 281,695 | -0.87(-2.95%) |
Mar 21, 2018 | 28.72 | 29.70 | 28.66 | 29.59 | 328,241 | +0.86(+3.00%) |
Mar 20, 2018 | 28.61 | 28.89 | 28.61 | 28.72 | 207,549 | +0.23(+0.81%) |
Mar 19, 2018 | 28.61 | 28.72 | 28.28 | 28.49 | 148,543 | -0.30(-1.04%) |
Mar 16, 2018 | 28.84 | 29.19 | 28.73 | 28.79 | 363,717 | +0.14(+0.48%) |
Mar 15, 2018 | 28.93 | 28.97 | 28.51 | 28.66 | 182,123 | -0.23(-0.79%) |
Mar 14, 2018 | 29.12 | 29.20 | 28.86 | 28.88 | 332,873 | -0.39(-1.33%) |
Mar 13, 2018 | 29.57 | 29.73 | 29.22 | 29.27 | 239,156 | -0.92(-3.05%) |
Mar 12, 2018 | 30.15 | 30.28 | 29.99 | 30.19 | 278,483 | +0.36(+1.22%) |
Mar 09, 2018 | 29.68 | 29.85 | 29.52 | 29.83 | 360,958 | +0.63(+2.17%) |
Mar 08, 2018 | 29.34 | 29.47 | 28.91 | 29.20 | 495,161 | +0.04(+0.14%) |
Mar 07, 2018 | 28.99 | 29.15 | 401,190 | +0.02(+0.06%) | ||
Mar 06, 2018 | 29.54 | 29.55 | 28.98 | 29.14 | 338,595 | +0.44(+1.53%) |
Mar 05, 2018 | 28.28 | 28.78 | 28.28 | 28.70 | 202,666 | +0.14(+0.50%) |
Mar 02, 2018 | 28.27 | 28.59 | 28.04 | 28.55 | 245,171 | +0.03(+0.12%) |
Mar 01, 2018 | 28.72 | 28.89 | 28.28 | 28.52 | 306,910 | -0.57(-1.97%) |
Feb 28, 2018 | 29.68 | 29.85 | 29.09 | 29.09 | 470,128 | +0.37(+1.29%) |
Feb 27, 2018 | 29.33 | 29.39 | 28.72 | 28.72 | 306,616 | -0.51(-1.73%) |
Feb 26, 2018 | 29.41 | 29.41 | 28.87 | 29.23 | 294,068 | +0.29(+0.99%) |
Feb 23, 2018 | 28.87 | 28.94 | 28.57 | 28.94 | 544,634 | +0.70(+2.48%) |
Feb 22, 2018 | 28.15 | 28.49 | 28.11 | 28.24 | 224,180 | +0.12(+0.42%) |
Feb 21, 2018 | 28.76 | 28.79 | 28.12 | 28.12 | 229,905 | -0.57(-1.97%) |
Feb 20, 2018 | 28.74 | 28.92 | 28.57 | 28.69 | 259,069 | -0.16(-0.56%) |
Feb 16, 2018 | 28.85 | 28.85 | 28.85 | 0 | +0.22(+0.77%) | |
Feb 15, 2018 | 28.82 | 29.01 | 28.29 | 28.63 | 503,438 | +0.43(+1.53%) |
Feb 14, 2018 | 27.30 | 28.26 | 27.30 | 28.20 | 310,860 | +0.57(+2.05%) |
Feb 13, 2018 | 27.74 | 27.82 | 27.57 | 27.63 | 359,105 | +0.14(+0.49%) |
Feb 12, 2018 | 27.55 | 27.95 | 27.31 | 27.50 | 412,916 | +0.79(+2.94%) |
Feb 09, 2018 | 27.04 | 27.05 | 26.01 | 26.71 | 449,105 | +0.00(+0.00%) |
Feb 08, 2018 | 27.45 | 27.60 | 26.71 | 26.71 | 457,523 | -1.33(-4.75%) |
Feb 07, 2018 | 28.50 | 28.57 | 28.05 | 28.05 | 378,052 | -0.74(-2.58%) |
Feb 06, 2018 | 28.18 | 28.95 | 28.10 | 28.79 | 288,066 | +0.54(+1.91%) |
Feb 05, 2018 | 28.75 | 29.04 | 28.06 | 28.25 | 289,498 | -0.71(-2.45%) |
Feb 02, 2018 | 29.63 | 29.63 | 28.86 | 28.96 | 515,063 | -1.45(-4.77%) |
Feb 01, 2018 | 30.42 | 30.50 | 30.14 | 30.41 | 252,582 | +0.21(+0.70%) |
Jan 31, 2018 | 30.23 | 30.37 | 29.98 | 30.20 | 402,663 | -0.26(-0.86%) |
Jan 30, 2018 | 30.61 | 30.71 | 30.44 | 30.46 | 225,852 | -1.16(-3.66%) |
Jan 29, 2018 | 31.95 | 32.19 | 31.58 | 31.62 | 456,193 | -0.20(-0.64%) |
Jan 26, 2018 | 32.16 | 32.18 | 31.74 | 31.82 | 375,434 | -0.43(-1.33%) |
Jan 25, 2018 | 32.26 | 32.71 | 32.04 | 32.25 | 595,772 | +1.27(+4.11%) |
Jan 24, 2018 | 30.91 | 31.02 | 30.79 | 30.98 | 231,509 | +0.51(+1.69%) |
Jan 23, 2018 | 30.44 | 30.51 | 30.28 | 30.46 | 400,412 | -0.45(-1.45%) |
Jan 22, 2018 | 30.60 | 30.92 | 30.44 | 30.91 | 178,101 | +0.52(+1.72%) |
Jan 19, 2018 | 30.18 | 30.39 | 30.13 | 30.39 | 283,002 | +0.35(+1.18%) |
Jan 18, 2018 | 30.02 | 30.24 | 29.95 | 30.03 | 316,957 | -1.11(-3.55%) |
Jan 17, 2018 | 30.90 | 31.25 | 30.80 | 31.14 | 384,017 | +0.44(+1.43%) |
Jan 16, 2018 | 30.98 | 31.13 | 30.65 | 30.70 | 503,189 | +0.14(+0.47%) |
Jan 12, 2018 | 30.55 | 30.55 | 30.55 | 0 | +0.72(+2.40%) | |
Jan 11, 2018 | 29.62 | 29.88 | 29.62 | 29.84 | 230,299 | +0.03(+0.09%) |
Jan 10, 2018 | 29.92 | 30.12 | 29.70 | 29.81 | 328,428 | +0.57(+1.93%) |
Jan 09, 2018 | 29.41 | 29.52 | 29.07 | 29.25 | 162,762 | -0.11(-0.37%) |
Jan 08, 2018 | 29.34 | 29.52 | 29.29 | 29.36 | 177,164 | +0.07(+0.23%) |
Jan 05, 2018 | 29.25 | 29.37 | 29.13 | 29.29 | 206,079 | +0.17(+0.58%) |
Jan 04, 2018 | 28.76 | 29.20 | 28.76 | 29.12 | 150,049 | +0.02(+0.06%) |
Jan 03, 2018 | 28.87 | 29.15 | 28.82 | 29.10 | 200,693 | +0.20(+0.70%) |