Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.69 | 28.01 | 27.08 | 28.01 | 286,500 | +0.49(+1.78%) |
Dec 28, 2018 | 27.04 | 27.81 | 26.87 | 27.52 | 329,200 | +0.61(+2.27%) |
Dec 27, 2018 | 25.95 | 26.93 | 25.88 | 26.91 | 147,667 | +0.41(+1.55%) |
Dec 26, 2018 | 25.59 | 26.53 | 25.22 | 26.50 | 211,164 | +1.00(+3.92%) |
Dec 24, 2018 | 26.02 | 26.38 | 25.48 | 25.50 | 262,100 | -0.75(-2.86%) |
Dec 21, 2018 | 26.55 | 26.71 | 26.20 | 26.25 | 1,643,300 | -0.12(-0.46%) |
Dec 20, 2018 | 26.46 | 26.71 | 26.14 | 26.37 | 275,839 | -0.23(-0.86%) |
Dec 19, 2018 | 27.00 | 27.66 | 26.42 | 26.60 | 492,342 | -0.35(-1.30%) |
Dec 18, 2018 | 26.56 | 27.21 | 26.44 | 26.95 | 316,952 | +0.62(+2.35%) |
Dec 17, 2018 | 26.84 | 27.01 | 26.13 | 26.33 | 378,584 | -0.54(-2.01%) |
Dec 14, 2018 | 27.05 | 27.46 | 26.66 | 26.87 | 247,400 | -0.64(-2.33%) |
Dec 13, 2018 | 27.84 | 28.23 | 27.37 | 27.51 | 253,297 | +0.00(+0.00%) |
Dec 12, 2018 | 27.47 | 27.94 | 27.41 | 27.51 | 203,248 | +0.44(+1.63%) |
Dec 11, 2018 | 27.49 | 27.62 | 26.82 | 27.07 | 183,802 | +0.06(+0.22%) |
Dec 10, 2018 | 26.89 | 27.20 | 26.27 | 27.01 | 319,937 | -0.01(-0.04%) |
Dec 07, 2018 | 27.67 | 28.13 | 26.95 | 27.02 | 200,800 | -0.46(-1.67%) |
Dec 06, 2018 | 27.16 | 27.48 | 26.35 | 27.48 | 312,899 | -0.17(-0.61%) |
Dec 04, 2018 | 30.18 | 30.32 | 27.58 | 27.65 | 296,600 | -2.60(-8.60%) |
Dec 03, 2018 | 29.99 | 30.44 | 29.72 | 30.25 | 257,146 | +0.67(+2.27%) |
Nov 30, 2018 | 29.17 | 29.69 | 28.91 | 29.58 | 403,700 | +0.27(+0.92%) |
Nov 29, 2018 | 29.78 | 30.00 | 29.26 | 29.31 | 179,474 | -0.63(-2.10%) |
Nov 28, 2018 | 28.89 | 30.00 | 28.72 | 29.94 | 274,561 | +1.17(+4.07%) |
Nov 27, 2018 | 29.44 | 29.44 | 28.69 | 28.77 | 191,280 | -0.74(-2.51%) |
Nov 26, 2018 | 29.80 | 30.02 | 29.13 | 29.51 | 349,408 | -0.11(-0.37%) |
Nov 23, 2018 | 29.32 | 29.84 | 29.22 | 29.62 | 89,600 | -0.01(-0.03%) |
Nov 21, 2018 | 29.63 | 29.63 | 29.63 | 0 | +0.23(+0.78%) | |
Nov 20, 2018 | 29.33 | 29.85 | 29.15 | 29.40 | 356,509 | -0.28(-0.94%) |
Nov 19, 2018 | 29.89 | 30.00 | 29.62 | 29.68 | 228,191 | -0.20(-0.67%) |
Nov 16, 2018 | 29.54 | 30.19 | 29.46 | 29.88 | 342,700 | +0.13(+0.44%) |
Nov 15, 2018 | 29.17 | 29.92 | 29.17 | 29.75 | 258,303 | +0.36(+1.22%) |
Nov 14, 2018 | 29.68 | 29.91 | 29.23 | 29.39 | 309,500 | +0.02(+0.07%) |
Nov 13, 2018 | 29.60 | 29.91 | 29.28 | 29.37 | 234,535 | -0.10(-0.34%) |
Nov 12, 2018 | 29.37 | 29.92 | 29.31 | 29.47 | 206,542 | +0.10(+0.34%) |
Nov 09, 2018 | 29.37 | 29.54 | 28.91 | 29.37 | 307,600 | -0.20(-0.68%) |
Nov 08, 2018 | 29.23 | 29.62 | 28.84 | 29.57 | 156,173 | +0.18(+0.61%) |
Nov 07, 2018 | 28.92 | 29.50 | 28.45 | 29.39 | 235,470 | +0.57(+1.98%) |
Nov 06, 2018 | 28.85 | 29.05 | 28.53 | 28.82 | 271,602 | -0.04(-0.14%) |
Nov 05, 2018 | 28.37 | 29.20 | 28.37 | 28.86 | 312,315 | +0.38(+1.33%) |
Nov 02, 2018 | 29.40 | 29.97 | 28.21 | 28.48 | 458,500 | -1.81(-5.98%) |
Nov 01, 2018 | 29.49 | 30.77 | 29.26 | 30.29 | 396,420 | +0.97(+3.31%) |
Oct 31, 2018 | 30.05 | 30.35 | 29.28 | 29.32 | 287,313 | -0.27(-0.91%) |
Oct 30, 2018 | 29.44 | 29.85 | 28.86 | 29.59 | 196,231 | +0.16(+0.54%) |
Oct 29, 2018 | 30.13 | 30.23 | 29.11 | 29.43 | 214,381 | -0.16(-0.54%) |
Oct 26, 2018 | 29.66 | 30.16 | 29.14 | 29.59 | 192,700 | -0.43(-1.43%) |
Oct 25, 2018 | 29.75 | 30.09 | 29.21 | 30.02 | 262,520 | +0.53(+1.80%) |
Oct 24, 2018 | 30.12 | 30.35 | 29.48 | 29.49 | 358,258 | -0.68(-2.25%) |
Oct 23, 2018 | 29.96 | 30.42 | 29.47 | 30.17 | 305,784 | -0.33(-1.08%) |
Oct 22, 2018 | 30.19 | 30.75 | 29.98 | 30.50 | 166,346 | +0.30(+0.99%) |
Oct 19, 2018 | 30.12 | 30.60 | 30.06 | 30.20 | 266,400 | +0.00(+0.00%) |
Oct 18, 2018 | 30.00 | 30.37 | 29.67 | 30.20 | 279,505 | -0.13(-0.43%) |
Oct 17, 2018 | 30.54 | 30.68 | 29.77 | 30.33 | 150,560 | -0.47(-1.53%) |
Oct 16, 2018 | 30.00 | 30.87 | 29.42 | 30.80 | 391,557 | +1.05(+3.53%) |
Oct 15, 2018 | 29.68 | 30.06 | 29.36 | 29.75 | 184,126 | +0.00(+0.00%) |
Oct 12, 2018 | 30.21 | 30.32 | 29.26 | 29.75 | 230,500 | +0.09(+0.30%) |
Oct 11, 2018 | 30.43 | 30.72 | 29.65 | 29.66 | 197,429 | -0.94(-3.07%) |
Oct 10, 2018 | 31.75 | 31.83 | 30.57 | 30.60 | 179,645 | -1.27(-3.98%) |
Oct 09, 2018 | 32.30 | 32.46 | 31.75 | 31.87 | 195,690 | -0.52(-1.61%) |
Oct 08, 2018 | 32.05 | 32.51 | 31.86 | 32.39 | 124,131 | +0.23(+0.72%) |
Oct 05, 2018 | 32.41 | 32.52 | 31.68 | 32.16 | 224,700 | -0.25(-0.77%) |
Oct 04, 2018 | 32.97 | 33.18 | 32.35 | 32.41 | 183,969 | -0.72(-2.17%) |
Oct 03, 2018 | 32.82 | 33.39 | 32.64 | 33.13 | 161,444 | +0.48(+1.47%) |
Oct 02, 2018 | 33.00 | 33.17 | 32.40 | 32.65 | 148,676 | -0.34(-1.03%) |
Oct 01, 2018 | 33.56 | 33.70 | 32.86 | 32.99 | 195,528 | -0.32(-0.96%) |
Sep 28, 2018 | 33.45 | 33.68 | 33.22 | 33.31 | 289,700 | -0.27(-0.80%) |
Sep 27, 2018 | 34.02 | 34.23 | 33.28 | 33.58 | 307,879 | -0.39(-1.15%) |
Sep 26, 2018 | 34.19 | 34.43 | 33.77 | 33.97 | 150,882 | -0.22(-0.64%) |
Sep 25, 2018 | 34.23 | 34.47 | 33.95 | 34.19 | 230,298 | -0.02(-0.06%) |
Sep 24, 2018 | 34.72 | 34.72 | 33.77 | 34.21 | 168,620 | -0.54(-1.55%) |
Sep 21, 2018 | 35.56 | 35.90 | 34.69 | 34.75 | 439,100 | -0.73(-2.06%) |
Sep 20, 2018 | 34.89 | 35.49 | 34.64 | 35.48 | 181,260 | +0.90(+2.60%) |
Sep 19, 2018 | 35.37 | 35.64 | 34.55 | 34.58 | 185,892 | -0.70(-1.98%) |
Sep 18, 2018 | 35.41 | 35.62 | 34.32 | 35.28 | 228,683 | +0.97(+2.83%) |
Sep 17, 2018 | 34.62 | 34.64 | 34.24 | 34.31 | 131,663 | -0.34(-0.98%) |
Sep 14, 2018 | 34.31 | 34.85 | 34.11 | 34.65 | 157,300 | +0.34(+0.99%) |
Sep 13, 2018 | 33.97 | 34.33 | 33.82 | 34.31 | 129,827 | +0.52(+1.54%) |
Sep 12, 2018 | 33.74 | 34.07 | 33.48 | 33.79 | 216,120 | -0.05(-0.15%) |
Sep 11, 2018 | 33.64 | 34.02 | 33.34 | 33.84 | 116,124 | +0.02(+0.06%) |
Sep 10, 2018 | 33.61 | 34.02 | 33.56 | 33.82 | 153,079 | +0.40(+1.20%) |
Sep 07, 2018 | 33.58 | 33.58 | 33.07 | 33.42 | 129,600 | -0.22(-0.65%) |
Sep 06, 2018 | 34.00 | 34.31 | 33.49 | 33.64 | 158,136 | -0.31(-0.91%) |
Sep 05, 2018 | 33.38 | 33.95 | 33.16 | 33.95 | 213,257 | +0.49(+1.46%) |
Sep 04, 2018 | 33.94 | 33.94 | 33.08 | 33.46 | 197,113 | -0.53(-1.56%) |
Aug 31, 2018 | 33.99 | 33.99 | 33.99 | 0 | -0.24(-0.70%) | |
Aug 30, 2018 | 34.29 | 34.56 | 33.93 | 34.23 | 143,506 | -0.12(-0.35%) |
Aug 29, 2018 | 34.24 | 34.48 | 33.93 | 34.35 | 187,412 | +0.16(+0.47%) |
Aug 28, 2018 | 34.17 | 34.38 | 33.79 | 34.19 | 160,086 | +0.05(+0.15%) |
Aug 27, 2018 | 34.55 | 34.81 | 34.07 | 34.14 | 197,577 | -0.21(-0.61%) |
Aug 24, 2018 | 34.39 | 34.62 | 34.18 | 34.35 | 191,900 | +0.11(+0.32%) |
Aug 23, 2018 | 34.55 | 34.55 | 33.95 | 34.24 | 99,743 | -0.33(-0.95%) |
Aug 22, 2018 | 35.33 | 35.48 | 34.43 | 34.57 | 152,356 | -0.78(-2.21%) |
Aug 21, 2018 | 34.79 | 35.59 | 34.79 | 35.35 | 161,323 | +0.64(+1.84%) |
Aug 20, 2018 | 34.77 | 35.12 | 34.45 | 34.71 | 162,039 | +0.08(+0.23%) |
Aug 17, 2018 | 34.17 | 34.67 | 34.02 | 34.63 | 105,300 | +0.37(+1.08%) |
Aug 16, 2018 | 34.16 | 34.45 | 33.99 | 34.26 | 112,109 | +0.33(+0.97%) |
Aug 15, 2018 | 34.72 | 34.72 | 33.69 | 33.93 | 146,202 | -0.98(-2.81%) |
Aug 14, 2018 | 34.90 | 35.25 | 34.84 | 34.91 | 66,938 | +0.11(+0.32%) |
Aug 13, 2018 | 34.81 | 35.12 | 34.38 | 34.80 | 128,389 | +0.00(+0.00%) |
Aug 10, 2018 | 35.45 | 35.57 | 34.79 | 34.80 | 118,300 | -0.86(-2.41%) |
Aug 09, 2018 | 35.81 | 35.95 | 35.63 | 35.66 | 110,834 | -0.16(-0.45%) |
Aug 08, 2018 | 36.61 | 36.61 | 35.75 | 35.82 | 138,340 | -0.78(-2.13%) |
Aug 07, 2018 | 36.89 | 37.30 | 36.58 | 36.60 | 254,372 | -0.15(-0.41%) |
Aug 06, 2018 | 36.59 | 36.89 | 36.13 | 36.75 | 265,446 | +0.26(+0.71%) |
Aug 03, 2018 | 39.28 | 39.28 | 36.06 | 36.49 | 246,100 | -0.26(-0.71%) |
Aug 02, 2018 | 36.57 | 37.06 | 36.45 | 36.75 | 222,014 | +0.00(+0.00%) |
Aug 01, 2018 | 37.10 | 37.17 | 36.63 | 36.75 | 269,828 | -0.35(-0.94%) |
Jul 31, 2018 | 36.43 | 37.36 | 36.34 | 37.10 | 481,488 | +0.90(+2.49%) |
Jul 30, 2018 | 36.51 | 36.74 | 36.17 | 36.20 | 134,169 | -0.29(-0.79%) |
Jul 27, 2018 | 36.95 | 37.09 | 36.39 | 36.49 | 118,300 | -0.45(-1.22%) |
Jul 26, 2018 | 36.15 | 37.14 | 36.15 | 36.94 | 196,799 | +0.84(+2.33%) |
Jul 25, 2018 | 36.02 | 36.27 | 35.51 | 36.10 | 118,641 | +0.06(+0.17%) |
Jul 24, 2018 | 35.90 | 36.19 | 35.77 | 36.04 | 150,042 | +0.42(+1.18%) |
Jul 23, 2018 | 36.19 | 36.19 | 35.57 | 35.62 | 77,248 | -0.68(-1.87%) |
Jul 20, 2018 | 36.58 | 36.69 | 36.28 | 36.30 | 93,344 | -0.25(-0.68%) |
Jul 19, 2018 | 36.38 | 36.67 | 36.16 | 36.55 | 320,167 | +0.02(+0.05%) |
Jul 18, 2018 | 36.62 | 36.83 | 36.38 | 36.53 | 167,285 | -0.15(-0.41%) |
Jul 17, 2018 | 36.12 | 36.72 | 36.07 | 36.68 | 99,521 | +0.48(+1.33%) |
Jul 16, 2018 | 36.65 | 36.70 | 36.07 | 36.20 | 184,694 | -0.41(-1.12%) |
Jul 13, 2018 | 36.09 | 36.88 | 36.03 | 36.61 | 187,949 | +0.47(+1.30%) |
Jul 12, 2018 | 36.49 | 36.49 | 35.81 | 36.14 | 187,415 | -0.10(-0.28%) |
Jul 11, 2018 | 36.35 | 36.64 | 35.90 | 36.24 | 315,792 | -0.51(-1.39%) |
Jul 10, 2018 | 36.79 | 37.03 | 36.38 | 36.75 | 547,027 | -0.14(-0.38%) |
Jul 09, 2018 | 36.66 | 37.01 | 36.54 | 36.89 | 371,242 | +0.41(+1.12%) |
Jul 06, 2018 | 36.45 | 36.54 | 36.22 | 36.48 | 111,438 | +0.03(+0.08%) |
Jul 05, 2018 | 36.28 | 36.45 | 35.83 | 36.45 | 215,980 | +0.45(+1.25%) |
Jul 03, 2018 | 36.00 | 36.00 | 36.00 | 0 | +0.81(+2.30%) | |
Jul 02, 2018 | 34.76 | 35.23 | 34.38 | 35.19 | 229,628 | +0.14(+0.40%) |
Jun 29, 2018 | 35.20 | 35.64 | 35.04 | 35.05 | 124,464 | -0.05(-0.14%) |
Jun 28, 2018 | 35.18 | 35.39 | 34.74 | 35.10 | 131,693 | -0.14(-0.40%) |
Jun 27, 2018 | 35.80 | 36.21 | 35.22 | 35.24 | 134,260 | -0.46(-1.29%) |
Jun 26, 2018 | 35.34 | 35.99 | 35.25 | 35.70 | 113,620 | +0.49(+1.39%) |
Jun 25, 2018 | 35.29 | 35.56 | 34.82 | 35.21 | 286,701 | -0.27(-0.76%) |
Jun 22, 2018 | 35.41 | 35.86 | 35.02 | 35.48 | 596,260 | +0.39(+1.11%) |
Jun 21, 2018 | 36.09 | 36.09 | 34.88 | 35.09 | 237,759 | -1.04(-2.88%) |
Jun 20, 2018 | 36.49 | 36.72 | 36.12 | 36.13 | 148,505 | -0.22(-0.61%) |
Jun 19, 2018 | 36.50 | 36.63 | 35.82 | 36.35 | 163,621 | -0.51(-1.38%) |
Jun 18, 2018 | 36.60 | 36.95 | 36.44 | 36.86 | 188,766 | +0.00(+0.00%) |
Jun 15, 2018 | 37.56 | 36.67 | 36.86 | 417,438 | -0.70(-1.86%) | |
Jun 14, 2018 | 37.73 | 37.96 | 37.22 | 37.56 | 188,296 | +0.00(+0.00%) |
Jun 13, 2018 | 37.68 | 37.94 | 37.52 | 37.56 | 353,452 | -0.19(-0.50%) |
Jun 12, 2018 | 37.47 | 37.78 | 36.80 | 37.75 | 225,293 | +0.40(+1.07%) |
Jun 11, 2018 | 36.34 | 37.50 | 36.34 | 37.35 | 479,976 | +1.20(+3.32%) |
Jun 08, 2018 | 35.42 | 36.21 | 35.42 | 36.15 | 245,108 | +0.75(+2.12%) |
Jun 07, 2018 | 35.55 | 35.59 | 34.75 | 35.40 | 169,776 | +0.16(+0.45%) |
Jun 06, 2018 | 35.27 | 34.98 | 35.24 | 180,881 | +0.05(+0.14%) | |
Jun 05, 2018 | 34.92 | 35.27 | 34.88 | 35.19 | 201,434 | +0.29(+0.83%) |
Jun 04, 2018 | 34.37 | 34.93 | 34.30 | 34.90 | 178,543 | +0.68(+1.99%) |
Jun 01, 2018 | 34.43 | 34.61 | 34.16 | 34.22 | 214,152 | -0.04(-0.12%) |
May 31, 2018 | 34.65 | 34.70 | 34.21 | 34.26 | 342,775 | -0.44(-1.27%) |
May 30, 2018 | 34.45 | 34.76 | 34.42 | 34.70 | 253,313 | +0.51(+1.49%) |
May 29, 2018 | 34.57 | 34.72 | 34.00 | 34.19 | 182,546 | -0.65(-1.87%) |
May 25, 2018 | 34.84 | 34.84 | 34.84 | 0 | -0.30(-0.85%) | |
May 24, 2018 | 34.94 | 35.49 | 34.82 | 35.14 | 141,906 | +0.17(+0.49%) |
May 23, 2018 | 34.84 | 35.00 | 34.63 | 34.97 | 143,542 | +0.02(+0.06%) |
May 22, 2018 | 35.67 | 35.67 | 34.95 | 34.95 | 256,846 | -0.67(-1.88%) |
May 21, 2018 | 35.13 | 35.72 | 34.92 | 35.62 | 258,357 | +0.73(+2.09%) |
May 18, 2018 | 34.22 | 35.29 | 34.17 | 34.89 | 382,291 | +0.81(+2.38%) |
May 17, 2018 | 34.24 | 34.47 | 33.88 | 34.08 | 197,593 | -0.20(-0.58%) |
May 16, 2018 | 33.56 | 34.48 | 33.56 | 34.28 | 142,073 | +0.83(+2.48%) |
May 15, 2018 | 33.61 | 33.74 | 33.30 | 33.45 | 227,697 | -0.26(-0.77%) |
May 14, 2018 | 33.79 | 33.96 | 33.50 | 33.71 | 175,839 | +0.08(+0.24%) |
May 11, 2018 | 33.73 | 33.97 | 33.37 | 33.63 | 157,768 | -0.02(-0.06%) |
May 10, 2018 | 33.33 | 33.71 | 33.20 | 33.65 | 238,507 | +0.42(+1.26%) |
May 09, 2018 | 32.90 | 33.32 | 32.78 | 33.23 | 248,789 | +0.40(+1.22%) |
May 08, 2018 | 32.15 | 32.96 | 32.15 | 32.83 | 206,060 | +0.67(+2.08%) |
May 07, 2018 | 31.89 | 32.45 | 31.89 | 32.16 | 198,817 | +0.42(+1.32%) |
May 04, 2018 | 31.92 | 32.43 | 31.67 | 31.74 | 271,717 | -0.28(-0.87%) |
May 03, 2018 | 31.96 | 32.32 | 31.77 | 32.02 | 319,458 | +0.00(+0.00%) |
May 02, 2018 | 31.61 | 32.34 | 31.61 | 32.02 | 151,848 | +0.37(+1.17%) |
May 01, 2018 | 31.49 | 31.72 | 30.35 | 31.65 | 271,784 | +0.01(+0.03%) |
Apr 30, 2018 | 31.75 | 32.11 | 31.58 | 31.64 | 255,422 | -0.07(-0.22%) |
Apr 27, 2018 | 31.79 | 31.90 | 31.41 | 31.71 | 108,958 | -0.09(-0.28%) |
Apr 26, 2018 | 31.67 | 31.89 | 31.41 | 31.80 | 165,152 | +0.12(+0.38%) |
Apr 25, 2018 | 31.49 | 31.92 | 31.11 | 31.68 | 122,781 | +0.27(+0.86%) |
Apr 24, 2018 | 32.74 | 32.84 | 30.95 | 31.41 | 247,944 | -1.28(-3.92%) |
Apr 23, 2018 | 32.35 | 32.99 | 32.35 | 32.69 | 256,878 | +0.54(+1.68%) |
Apr 20, 2018 | 32.49 | 32.57 | 32.10 | 32.15 | 182,896 | -0.38(-1.17%) |
Apr 19, 2018 | 32.90 | 33.14 | 32.45 | 32.53 | 194,995 | -0.49(-1.48%) |
Apr 18, 2018 | 33.15 | 33.41 | 32.79 | 33.02 | 200,825 | +0.10(+0.30%) |
Apr 17, 2018 | 32.97 | 33.34 | 32.85 | 32.92 | 273,504 | +0.27(+0.83%) |
Apr 16, 2018 | 32.88 | 32.97 | 32.61 | 32.65 | 240,303 | +0.07(+0.21%) |
Apr 13, 2018 | 32.90 | 32.99 | 32.57 | 32.58 | 181,730 | -0.12(-0.37%) |
Apr 12, 2018 | 32.32 | 32.91 | 32.10 | 32.70 | 297,076 | +0.49(+1.52%) |
Apr 11, 2018 | 32.28 | 32.28 | 31.81 | 32.21 | 195,134 | -0.30(-0.92%) |
Apr 10, 2018 | 31.60 | 32.61 | 31.60 | 32.51 | 276,051 | +1.36(+4.37%) |
Apr 09, 2018 | 31.93 | 31.93 | 31.12 | 31.15 | 319,003 | -0.51(-1.61%) |
Apr 06, 2018 | 32.17 | 32.66 | 31.26 | 31.66 | 191,175 | -0.69(-2.13%) |
Apr 05, 2018 | 32.59 | 32.62 | 32.10 | 32.35 | 270,205 | -0.07(-0.22%) |
Apr 04, 2018 | 31.12 | 32.52 | 31.12 | 32.42 | 299,125 | +0.82(+2.59%) |
Apr 03, 2018 | 31.62 | 31.79 | 31.11 | 31.60 | 218,710 | +0.20(+0.64%) |
Apr 02, 2018 | 32.42 | 32.44 | 31.08 | 31.40 | 436,317 | -1.08(-3.33%) |
Mar 29, 2018 | 32.48 | 32.48 | 32.48 | 0 | +0.54(+1.69%) | |
Mar 28, 2018 | 32.21 | 32.21 | 31.66 | 31.94 | 398,752 | -0.21(-0.65%) |
Mar 27, 2018 | 32.40 | 32.46 | 31.90 | 32.15 | 264,648 | -0.19(-0.59%) |
Mar 26, 2018 | 31.87 | 32.40 | 31.56 | 32.34 | 241,991 | +1.02(+3.26%) |
Mar 23, 2018 | 31.77 | 31.84 | 31.16 | 31.32 | 379,147 | -0.45(-1.42%) |
Mar 22, 2018 | 31.83 | 32.21 | 31.70 | 31.77 | 374,931 | -0.34(-1.06%) |
Mar 21, 2018 | 31.45 | 32.30 | 31.27 | 32.11 | 162,013 | +0.57(+1.81%) |
Mar 20, 2018 | 31.25 | 31.67 | 30.66 | 31.54 | 195,677 | +0.35(+1.12%) |
Mar 19, 2018 | 31.38 | 31.38 | 30.58 | 31.19 | 122,861 | -0.24(-0.76%) |
Mar 16, 2018 | 31.06 | 31.54 | 30.49 | 31.43 | 326,323 | +0.33(+1.06%) |
Mar 15, 2018 | 31.62 | 31.75 | 30.99 | 31.10 | 219,629 | -0.40(-1.27%) |
Mar 14, 2018 | 31.82 | 31.86 | 31.49 | 31.50 | 199,740 | -0.16(-0.51%) |
Mar 13, 2018 | 31.71 | 31.98 | 31.48 | 31.66 | 155,094 | +0.12(+0.38%) |
Mar 12, 2018 | 31.95 | 32.17 | 31.51 | 31.54 | 247,749 | -0.37(-1.16%) |
Mar 09, 2018 | 31.28 | 31.93 | 31.04 | 31.91 | 132,411 | +0.77(+2.47%) |
Mar 08, 2018 | 30.81 | 31.22 | 30.61 | 31.14 | 108,021 | +0.44(+1.43%) |
Mar 07, 2018 | 30.77 | 30.70 | 200,168 | +0.17(+0.56%) | ||
Mar 06, 2018 | 30.71 | 30.71 | 30.04 | 30.53 | 214,358 | -0.02(-0.07%) |
Mar 05, 2018 | 30.23 | 30.77 | 30.00 | 30.55 | 224,381 | +0.10(+0.33%) |
Mar 02, 2018 | 30.53 | 30.73 | 29.69 | 30.45 | 335,711 | -0.36(-1.17%) |
Mar 01, 2018 | 31.29 | 31.47 | 30.08 | 30.81 | 365,510 | -0.42(-1.34%) |
Feb 28, 2018 | 32.13 | 32.73 | 31.16 | 31.23 | 425,126 | -0.84(-2.62%) |
Feb 27, 2018 | 32.93 | 33.26 | 32.06 | 32.07 | 404,686 | -0.82(-2.49%) |
Feb 26, 2018 | 32.31 | 33.14 | 32.00 | 32.89 | 300,363 | +0.68(+2.11%) |
Feb 23, 2018 | 32.92 | 32.92 | 32.03 | 32.21 | 353,527 | -0.48(-1.47%) |
Feb 22, 2018 | 32.97 | 33.28 | 32.51 | 32.69 | 272,813 | -0.18(-0.55%) |
Feb 21, 2018 | 32.45 | 33.19 | 32.27 | 32.87 | 301,951 | +0.45(+1.39%) |
Feb 20, 2018 | 30.90 | 32.77 | 30.90 | 32.42 | 462,812 | +1.48(+4.78%) |
Feb 16, 2018 | 30.94 | 30.94 | 30.94 | 0 | -0.36(-1.15%) | |
Feb 15, 2018 | 30.77 | 31.36 | 29.94 | 31.30 | 330,901 | +0.81(+2.66%) |
Feb 14, 2018 | 29.70 | 30.67 | 29.70 | 30.49 | 180,661 | +0.48(+1.60%) |
Feb 13, 2018 | 29.73 | 30.12 | 29.43 | 30.01 | 231,023 | +0.11(+0.37%) |
Feb 12, 2018 | 29.50 | 30.20 | 29.16 | 29.90 | 192,486 | +0.56(+1.91%) |
Feb 09, 2018 | 29.89 | 29.94 | 28.58 | 29.34 | 260,886 | -0.15(-0.51%) |
Feb 08, 2018 | 30.48 | 30.48 | 29.49 | 29.49 | 235,785 | -0.92(-3.03%) |
Feb 07, 2018 | 29.75 | 30.97 | 29.75 | 30.41 | 235,786 | +0.57(+1.91%) |
Feb 06, 2018 | 28.88 | 29.89 | 28.73 | 29.84 | 486,031 | -0.10(-0.33%) |
Feb 05, 2018 | 30.76 | 31.10 | 29.57 | 29.94 | 145,569 | -1.06(-3.42%) |
Feb 02, 2018 | 31.09 | 31.42 | 30.84 | 31.00 | 168,442 | -0.43(-1.37%) |
Feb 01, 2018 | 31.02 | 31.55 | 31.00 | 31.43 | 148,055 | +0.18(+0.58%) |
Jan 31, 2018 | 31.71 | 31.91 | 31.11 | 31.25 | 361,689 | -0.25(-0.79%) |
Jan 30, 2018 | 31.49 | 31.86 | 31.14 | 31.50 | 370,076 | -0.33(-1.04%) |
Jan 29, 2018 | 32.18 | 32.65 | 31.72 | 31.83 | 158,752 | -0.52(-1.61%) |
Jan 26, 2018 | 32.64 | 32.70 | 31.98 | 32.35 | 204,285 | -0.16(-0.49%) |
Jan 25, 2018 | 32.80 | 32.90 | 32.05 | 32.51 | 235,459 | -0.11(-0.34%) |
Jan 24, 2018 | 33.55 | 33.76 | 32.13 | 32.62 | 350,209 | -0.78(-2.34%) |
Jan 23, 2018 | 33.13 | 33.93 | 32.64 | 33.40 | 286,329 | +0.78(+2.39%) |
Jan 22, 2018 | 33.04 | 33.22 | 32.40 | 32.62 | 179,462 | -0.43(-1.30%) |
Jan 19, 2018 | 32.52 | 33.20 | 32.52 | 33.05 | 162,921 | +0.44(+1.35%) |
Jan 18, 2018 | 32.81 | 33.02 | 32.46 | 32.61 | 166,011 | -0.25(-0.76%) |
Jan 17, 2018 | 32.73 | 32.90 | 32.22 | 32.86 | 126,396 | +0.26(+0.80%) |
Jan 16, 2018 | 33.17 | 33.75 | 32.36 | 32.60 | 162,421 | -0.33(-1.00%) |
Jan 12, 2018 | 32.93 | 32.93 | 32.93 | 0 | +0.06(+0.18%) | |
Jan 11, 2018 | 32.34 | 32.97 | 32.20 | 32.87 | 100,503 | +0.64(+1.99%) |
Jan 10, 2018 | 32.27 | 31.69 | 32.23 | 114,658 | -0.05(-0.15%) | |
Jan 09, 2018 | 32.47 | 32.51 | 32.24 | 32.28 | 113,625 | -0.08(-0.25%) |
Jan 08, 2018 | 32.48 | 32.66 | 32.14 | 32.36 | 169,805 | -0.14(-0.43%) |
Jan 05, 2018 | 32.98 | 33.18 | 32.49 | 32.50 | 266,491 | -0.32(-0.98%) |
Jan 04, 2018 | 32.32 | 33.08 | 32.32 | 32.82 | 142,662 | +0.54(+1.67%) |
Jan 03, 2018 | 32.14 | 32.46 | 31.81 | 32.28 | 217,649 | +0.08(+0.25%) |