Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.55 | 17.64 | 17.46 | 17.57 | 1,346,700 | +0.26(+1.50%) |
Dec 28, 2018 | 17.33 | 17.40 | 17.23 | 17.31 | 887,900 | +0.22(+1.29%) |
Dec 27, 2018 | 16.89 | 17.09 | 16.58 | 17.09 | 1,156,072 | -0.33(-1.89%) |
Dec 26, 2018 | 17.11 | 17.43 | 16.88 | 17.42 | 1,162,140 | +0.38(+2.23%) |
Dec 24, 2018 | 17.32 | 17.44 | 16.98 | 17.04 | 689,300 | -0.15(-0.87%) |
Dec 21, 2018 | 17.23 | 17.66 | 17.15 | 17.19 | 1,537,200 | -0.08(-0.46%) |
Dec 20, 2018 | 17.57 | 17.60 | 17.26 | 17.27 | 1,183,785 | +0.00(+0.03%) |
Dec 19, 2018 | 17.83 | 17.87 | 17.11 | 17.27 | 1,084,957 | -0.70(-3.87%) |
Dec 18, 2018 | 18.11 | 18.17 | 17.85 | 17.96 | 853,927 | +0.00(+0.00%) |
Dec 17, 2018 | 17.82 | 18.15 | 17.79 | 17.96 | 1,220,278 | +0.15(+0.84%) |
Dec 14, 2018 | 18.08 | 18.13 | 17.77 | 17.81 | 890,000 | -0.41(-2.25%) |
Dec 13, 2018 | 18.14 | 18.28 | 18.05 | 18.22 | 856,600 | +0.02(+0.11%) |
Dec 12, 2018 | 18.16 | 18.34 | 18.12 | 18.20 | 578,453 | +0.34(+1.90%) |
Dec 11, 2018 | 18.07 | 18.08 | 17.63 | 17.86 | 1,977,637 | +0.34(+1.97%) |
Dec 10, 2018 | 17.73 | 17.77 | 17.14 | 17.52 | 1,100,061 | -0.58(-3.21%) |
Dec 07, 2018 | 17.86 | 18.26 | 17.59 | 18.09 | 1,161,900 | +0.09(+0.53%) |
Dec 06, 2018 | 18.03 | 18.10 | 17.64 | 18.00 | 1,592,178 | -0.15(-0.83%) |
Dec 04, 2018 | 18.69 | 18.70 | 18.07 | 18.15 | 1,106,300 | -0.71(-3.76%) |
Dec 03, 2018 | 18.88 | 18.92 | 18.66 | 18.86 | 1,072,444 | +0.43(+2.35%) |
Nov 30, 2018 | 18.55 | 18.56 | 18.25 | 18.43 | 822,400 | +0.25(+1.39%) |
Nov 29, 2018 | 18.05 | 18.29 | 17.92 | 18.18 | 838,101 | -0.23(-1.28%) |
Nov 28, 2018 | 18.13 | 18.45 | 18.01 | 18.41 | 687,620 | +0.41(+2.28%) |
Nov 27, 2018 | 17.93 | 18.05 | 17.80 | 18.00 | 958,957 | -0.22(-1.21%) |
Nov 26, 2018 | 18.10 | 18.41 | 18.10 | 18.22 | 823,706 | +0.45(+2.56%) |
Nov 23, 2018 | 17.70 | 17.80 | 17.66 | 17.77 | 287,600 | -0.06(-0.34%) |
Nov 21, 2018 | 17.82 | 17.82 | 17.82 | 0 | +0.45(+2.59%) | |
Nov 20, 2018 | 17.48 | 17.58 | 17.35 | 17.38 | 1,296,998 | -0.36(-2.06%) |
Nov 19, 2018 | 18.02 | 18.02 | 17.68 | 17.74 | 1,303,980 | -0.18(-1.00%) |
Nov 16, 2018 | 17.83 | 18.05 | 17.74 | 17.92 | 652,500 | -0.32(-1.75%) |
Nov 15, 2018 | 18.06 | 18.33 | 17.85 | 18.24 | 698,904 | -0.01(-0.05%) |
Nov 14, 2018 | 18.73 | 18.74 | 18.17 | 18.25 | 627,309 | -0.46(-2.48%) |
Nov 13, 2018 | 18.68 | 18.85 | 18.57 | 18.71 | 956,608 | -0.59(-3.08%) |
Nov 12, 2018 | 19.47 | 19.59 | 19.24 | 19.31 | 564,151 | -0.87(-4.29%) |
Nov 09, 2018 | 20.05 | 20.19 | 19.93 | 20.18 | 313,700 | +0.00(+0.02%) |
Nov 08, 2018 | 20.31 | 20.35 | 20.10 | 20.17 | 770,899 | -0.38(-1.83%) |
Nov 07, 2018 | 20.55 | 20.60 | 20.40 | 20.55 | 518,753 | +0.54(+2.67%) |
Nov 06, 2018 | 20.07 | 20.12 | 19.91 | 20.01 | 494,922 | -0.03(-0.15%) |
Nov 05, 2018 | 20.11 | 20.22 | 19.99 | 20.04 | 552,387 | +0.04(+0.17%) |
Nov 02, 2018 | 20.20 | 20.22 | 19.79 | 20.00 | 521,000 | +0.04(+0.20%) |
Nov 01, 2018 | 19.61 | 19.99 | 19.53 | 19.96 | 1,046,574 | +0.77(+4.04%) |
Oct 31, 2018 | 19.16 | 19.33 | 19.08 | 19.19 | 546,803 | +0.14(+0.71%) |
Oct 30, 2018 | 18.98 | 19.13 | 18.88 | 19.05 | 509,059 | -0.18(-0.94%) |
Oct 29, 2018 | 19.37 | 19.52 | 19.10 | 19.23 | 810,093 | +0.26(+1.37%) |
Oct 26, 2018 | 18.99 | 19.05 | 18.51 | 18.98 | 1,068,900 | +0.03(+0.14%) |
Oct 25, 2018 | 18.78 | 19.04 | 18.52 | 18.95 | 1,295,339 | -0.23(-1.20%) |
Oct 24, 2018 | 19.76 | 19.83 | 19.08 | 19.18 | 1,349,478 | -0.92(-4.58%) |
Oct 23, 2018 | 20.17 | 20.17 | 19.38 | 20.10 | 1,993,429 | -1.90(-8.64%) |
Oct 22, 2018 | 22.14 | 22.21 | 21.97 | 22.00 | 378,009 | -0.48(-2.16%) |
Oct 19, 2018 | 22.35 | 22.52 | 22.29 | 22.48 | 1,075,100 | +0.07(+0.33%) |
Oct 18, 2018 | 22.59 | 22.74 | 22.31 | 22.41 | 569,926 | +0.02(+0.09%) |
Oct 17, 2018 | 22.57 | 22.59 | 22.32 | 22.39 | 600,888 | -0.43(-1.88%) |
Oct 16, 2018 | 22.56 | 22.83 | 22.52 | 22.82 | 904,701 | +0.18(+0.80%) |
Oct 15, 2018 | 22.50 | 22.77 | 22.46 | 22.64 | 1,381,089 | +0.48(+2.19%) |
Oct 12, 2018 | 22.36 | 22.36 | 21.90 | 22.16 | 1,128,800 | -0.29(-1.31%) |
Oct 11, 2018 | 22.56 | 22.89 | 22.14 | 22.45 | 1,909,502 | -1.05(-4.47%) |
Oct 10, 2018 | 21.80 | 23.50 | 21.58 | 23.50 | 1,661,841 | +1.98(+9.20%) |
Oct 09, 2018 | 21.25 | 21.62 | 21.14 | 21.52 | 771,667 | -0.11(-0.51%) |
Oct 08, 2018 | 21.82 | 21.85 | 21.42 | 21.63 | 427,991 | +0.10(+0.46%) |
Oct 05, 2018 | 21.61 | 21.66 | 21.41 | 21.53 | 433,500 | -0.16(-0.74%) |
Oct 04, 2018 | 21.94 | 21.97 | 21.58 | 21.69 | 684,405 | +0.07(+0.30%) |
Oct 03, 2018 | 21.59 | 21.80 | 21.58 | 21.62 | 422,542 | +0.05(+0.23%) |
Oct 02, 2018 | 21.55 | 21.62 | 21.45 | 21.57 | 473,302 | -0.46(-2.11%) |
Oct 01, 2018 | 22.00 | 22.18 | 21.91 | 22.04 | 736,865 | -0.10(-0.45%) |
Sep 28, 2018 | 22.12 | 22.34 | 22.10 | 22.14 | 353,300 | -0.53(-2.34%) |
Sep 27, 2018 | 22.86 | 22.89 | 22.62 | 22.67 | 1,300,909 | +0.22(+0.98%) |
Sep 26, 2018 | 22.38 | 22.60 | 22.35 | 22.45 | 590,175 | +0.15(+0.70%) |
Sep 25, 2018 | 22.44 | 22.44 | 22.16 | 22.30 | 3,164,018 | -0.07(-0.31%) |
Sep 24, 2018 | 22.53 | 22.54 | 22.36 | 22.36 | 747,342 | -0.14(-0.60%) |
Sep 21, 2018 | 22.45 | 22.53 | 22.33 | 22.50 | 835,000 | +0.01(+0.04%) |
Sep 20, 2018 | 22.52 | 22.56 | 22.30 | 22.49 | 810,624 | +0.80(+3.69%) |
Sep 19, 2018 | 21.58 | 21.72 | 21.50 | 21.69 | 725,737 | +0.23(+1.07%) |
Sep 18, 2018 | 21.22 | 21.49 | 21.21 | 21.46 | 817,179 | +0.18(+0.85%) |
Sep 17, 2018 | 21.07 | 21.36 | 21.05 | 21.28 | 628,004 | +0.39(+1.87%) |
Sep 14, 2018 | 20.82 | 21.20 | 20.78 | 20.89 | 1,804,200 | +0.32(+1.56%) |
Sep 13, 2018 | 20.41 | 20.60 | 20.33 | 20.57 | 5,659,972 | +0.14(+0.69%) |
Sep 12, 2018 | 20.35 | 20.53 | 20.28 | 20.43 | 2,236,855 | +0.04(+0.22%) |
Sep 11, 2018 | 20.43 | 20.68 | 20.36 | 20.39 | 925,209 | -0.65(-3.11%) |
Sep 10, 2018 | 21.21 | 21.25 | 20.95 | 21.04 | 2,631,541 | -0.13(-0.61%) |
Sep 07, 2018 | 20.93 | 21.31 | 20.89 | 21.17 | 817,900 | -0.79(-3.60%) |
Sep 06, 2018 | 22.26 | 22.34 | 21.75 | 21.96 | 638,488 | -0.87(-3.81%) |
Sep 05, 2018 | 22.87 | 22.97 | 22.70 | 22.83 | 535,649 | -0.27(-1.17%) |
Sep 04, 2018 | 23.09 | 23.20 | 23.00 | 23.10 | 943,929 | -0.22(-0.96%) |
Aug 31, 2018 | 23.32 | 23.32 | 23.32 | 0 | -0.46(-1.95%) | |
Aug 30, 2018 | 23.84 | 24.01 | 23.70 | 23.79 | 697,139 | -0.42(-1.73%) |
Aug 29, 2018 | 23.99 | 24.24 | 23.95 | 24.21 | 774,412 | +0.20(+0.83%) |
Aug 28, 2018 | 24.09 | 24.17 | 23.93 | 24.01 | 1,299,970 | -0.12(-0.50%) |
Aug 27, 2018 | 23.89 | 24.17 | 23.88 | 24.13 | 673,255 | +0.36(+1.51%) |
Aug 24, 2018 | 23.64 | 23.83 | 23.61 | 23.77 | 1,099,900 | +0.18(+0.76%) |
Aug 23, 2018 | 23.83 | 23.84 | 23.50 | 23.59 | 2,941,375 | -0.66(-2.72%) |
Aug 22, 2018 | 24.27 | 24.31 | 24.11 | 24.25 | 5,431,752 | +0.43(+1.83%) |
Aug 21, 2018 | 23.95 | 23.96 | 23.70 | 23.82 | 12,827,627 | +0.53(+2.25%) |
Aug 20, 2018 | 23.14 | 23.29 | 23.00 | 23.29 | 1,159,005 | +0.56(+2.46%) |
Aug 17, 2018 | 22.45 | 22.75 | 22.11 | 22.73 | 2,942,200 | +0.87(+3.98%) |
Aug 16, 2018 | 21.55 | 21.96 | 21.54 | 21.86 | 4,841,607 | -1.00(-4.40%) |
Aug 15, 2018 | 22.88 | 23.00 | 22.66 | 22.86 | 1,411,042 | -0.91(-3.81%) |
Aug 14, 2018 | 23.90 | 23.98 | 23.65 | 23.77 | 1,979,543 | +0.18(+0.78%) |
Aug 13, 2018 | 23.67 | 23.89 | 23.58 | 23.59 | 2,421,820 | -3.00(-11.30%) |
Aug 10, 2018 | 26.67 | 26.75 | 26.51 | 26.59 | 671,300 | -1.01(-3.66%) |
Aug 09, 2018 | 27.70 | 27.72 | 27.56 | 27.60 | 234,080 | -0.24(-0.88%) |
Aug 08, 2018 | 27.80 | 27.93 | 27.75 | 27.84 | 363,077 | -0.01(-0.02%) |
Aug 07, 2018 | 27.99 | 28.02 | 27.79 | 27.85 | 441,999 | +0.43(+1.57%) |
Aug 06, 2018 | 27.40 | 27.48 | 27.33 | 27.42 | 295,047 | -0.16(-0.58%) |
Aug 03, 2018 | 27.61 | 27.68 | 27.47 | 27.58 | 342,200 | +0.20(+0.75%) |
Aug 02, 2018 | 27.46 | 27.47 | 27.29 | 27.38 | 666,258 | -0.54(-1.92%) |
Aug 01, 2018 | 27.88 | 28.00 | 27.84 | 27.91 | 974,036 | +0.16(+0.58%) |
Jul 31, 2018 | 27.76 | 27.88 | 27.64 | 27.75 | 518,482 | +0.00(+0.00%) |
Jul 30, 2018 | 27.91 | 27.94 | 27.72 | 27.75 | 1,298,045 | -0.28(-1.00%) |
Jul 27, 2018 | 28.15 | 28.17 | 27.92 | 28.03 | 402,600 | +0.40(+1.45%) |
Jul 26, 2018 | 27.68 | 27.74 | 27.54 | 27.63 | 211,100 | -0.10(-0.34%) |
Jul 25, 2018 | 27.16 | 27.74 | 26.93 | 27.73 | 287,008 | +0.46(+1.67%) |
Jul 24, 2018 | 27.48 | 27.20 | 27.27 | 277,526 | +0.11(+0.41%) | |
Jul 23, 2018 | 27.12 | 27.17 | 27.06 | 27.16 | 336,448 | +0.17(+0.63%) |
Jul 20, 2018 | 26.84 | 27.06 | 26.82 | 26.99 | 221,187 | +0.08(+0.32%) |
Jul 19, 2018 | 26.77 | 26.95 | 26.72 | 26.91 | 343,083 | -0.16(-0.59%) |
Jul 18, 2018 | 27.15 | 27.16 | 27.01 | 27.07 | 2,278,339 | -0.24(-0.90%) |
Jul 17, 2018 | 26.97 | 27.39 | 26.96 | 27.31 | 4,293,021 | -0.01(-0.04%) |
Jul 16, 2018 | 27.49 | 27.51 | 27.27 | 27.32 | 519,884 | -0.07(-0.26%) |
Jul 13, 2018 | 27.25 | 27.42 | 27.20 | 27.39 | 204,597 | +0.17(+0.62%) |
Jul 12, 2018 | 27.07 | 27.23 | 27.01 | 27.22 | 638,908 | +0.23(+0.85%) |
Jul 11, 2018 | 27.05 | 27.23 | 26.98 | 26.99 | 390,807 | -0.80(-2.88%) |
Jul 10, 2018 | 27.89 | 27.91 | 27.76 | 27.79 | 275,685 | +0.04(+0.14%) |
Jul 09, 2018 | 27.74 | 27.75 | 27.63 | 27.75 | 235,987 | +0.21(+0.78%) |
Jul 06, 2018 | 27.48 | 27.59 | 27.33 | 27.54 | 539,401 | -0.14(-0.52%) |
Jul 05, 2018 | 27.55 | 27.70 | 27.48 | 27.68 | 356,668 | +0.20(+0.73%) |
Jul 03, 2018 | 27.48 | 27.48 | 27.48 | 0 | -0.26(-0.94%) | |
Jul 02, 2018 | 27.51 | 27.81 | 27.48 | 27.74 | 446,620 | +0.16(+0.58%) |
Jun 29, 2018 | 27.79 | 27.83 | 27.55 | 27.58 | 417,726 | +0.09(+0.33%) |
Jun 28, 2018 | 27.21 | 27.56 | 27.13 | 27.49 | 1,168,365 | -0.13(-0.47%) |
Jun 27, 2018 | 28.06 | 28.19 | 27.60 | 27.62 | 1,038,477 | -0.54(-1.94%) |
Jun 26, 2018 | 28.18 | 28.25 | 27.92 | 28.16 | 1,352,520 | -0.16(-0.55%) |
Jun 25, 2018 | 28.22 | 28.46 | 28.20 | 28.32 | 1,555,784 | -0.70(-2.41%) |
Jun 22, 2018 | 28.70 | 29.14 | 28.70 | 29.02 | 603,930 | +0.42(+1.47%) |
Jun 21, 2018 | 29.07 | 29.07 | 28.50 | 28.60 | 685,739 | -0.60(-2.05%) |
Jun 20, 2018 | 29.09 | 29.37 | 29.09 | 29.20 | 761,821 | -1.70(-5.50%) |
Jun 19, 2018 | 31.00 | 32.80 | 30.50 | 30.90 | 430,987 | -0.45(-1.44%) |
Jun 18, 2018 | 29.98 | 31.52 | 29.51 | 31.35 | 437,348 | -0.17(-0.56%) |
Jun 15, 2018 | 31.90 | 31.67 | 31.52 | 386,341 | -0.15(-0.46%) | |
Jun 14, 2018 | 30.50 | 31.79 | 30.40 | 31.67 | 466,359 | +1.07(+3.48%) |
Jun 13, 2018 | 30.10 | 30.68 | 30.05 | 30.61 | 1,357,863 | +0.59(+1.97%) |
Jun 12, 2018 | 29.75 | 31.44 | 29.75 | 30.02 | 1,383,452 | -0.13(-0.45%) |
Jun 11, 2018 | 29.49 | 30.40 | 29.22 | 30.15 | 1,793,579 | +0.05(+0.17%) |
Jun 08, 2018 | 29.97 | 30.24 | 29.52 | 30.10 | 663,519 | +0.25(+0.84%) |
Jun 07, 2018 | 29.86 | 30.10 | 29.51 | 29.85 | 636,034 | -0.11(-0.37%) |
Jun 06, 2018 | 29.88 | 30.20 | 29.68 | 29.96 | 215,789 | +0.28(+0.94%) |
Jun 05, 2018 | 29.70 | 30.11 | 29.36 | 29.68 | 347,517 | -0.48(-1.58%) |
Jun 04, 2018 | 30.10 | 30.24 | 29.88 | 30.16 | 422,019 | -0.22(-0.74%) |
Jun 01, 2018 | 30.31 | 30.49 | 30.07 | 30.38 | 226,967 | +0.44(+1.47%) |
May 31, 2018 | 29.75 | 30.09 | 29.39 | 29.94 | 186,806 | -0.04(-0.13%) |
May 30, 2018 | 29.97 | 30.23 | 29.78 | 29.98 | 441,109 | +1.10(+3.81%) |
May 29, 2018 | 28.86 | 29.28 | 28.59 | 28.88 | 378,881 | -0.62(-2.10%) |
May 25, 2018 | 29.50 | 29.50 | 29.50 | 0 | -0.78(-2.58%) | |
May 24, 2018 | 30.26 | 30.32 | 29.94 | 30.28 | 262,105 | +0.07(+0.23%) |
May 23, 2018 | 30.13 | 30.35 | 30.00 | 30.21 | 212,730 | -0.76(-2.45%) |
May 22, 2018 | 30.88 | 31.09 | 30.84 | 30.97 | 262,570 | -0.04(-0.13%) |
May 21, 2018 | 30.71 | 31.19 | 30.71 | 31.01 | 131,484 | +0.24(+0.78%) |
May 18, 2018 | 30.79 | 30.93 | 30.75 | 30.77 | 185,596 | -0.16(-0.52%) |
May 17, 2018 | 30.77 | 30.99 | 30.73 | 30.93 | 193,848 | +0.27(+0.88%) |
May 16, 2018 | 30.52 | 30.71 | 30.46 | 30.66 | 217,778 | +0.37(+1.22%) |
May 15, 2018 | 30.35 | 30.38 | 30.18 | 30.29 | 220,212 | -0.37(-1.21%) |
May 14, 2018 | 30.70 | 30.78 | 30.57 | 30.66 | 200,408 | +0.08(+0.26%) |
May 11, 2018 | 30.38 | 30.59 | 30.38 | 30.58 | 235,652 | -0.09(-0.29%) |
May 10, 2018 | 30.41 | 30.68 | 30.41 | 30.67 | 210,361 | +0.30(+0.99%) |
May 09, 2018 | 30.00 | 30.44 | 29.97 | 30.37 | 186,000 | +0.18(+0.60%) |
May 08, 2018 | 30.05 | 30.26 | 30.00 | 30.19 | 355,570 | -0.23(-0.76%) |
May 07, 2018 | 30.46 | 30.59 | 30.35 | 30.42 | 186,501 | -0.15(-0.49%) |
May 04, 2018 | 29.94 | 30.65 | 29.94 | 30.57 | 238,810 | +0.37(+1.23%) |
May 03, 2018 | 29.86 | 30.27 | 29.77 | 30.20 | 502,003 | +0.38(+1.27%) |
May 02, 2018 | 30.00 | 30.07 | 29.77 | 29.82 | 271,309 | +0.05(+0.17%) |
May 01, 2018 | 29.88 | 29.99 | 29.44 | 29.77 | 164,907 | -0.14(-0.45%) |
Apr 30, 2018 | 29.73 | 30.04 | 29.73 | 29.91 | 225,280 | +0.07(+0.22%) |
Apr 27, 2018 | 29.77 | 29.88 | 29.61 | 29.84 | 231,927 | -0.01(-0.03%) |
Apr 26, 2018 | 29.64 | 30.10 | 29.44 | 29.85 | 240,234 | +0.07(+0.24%) |
Apr 25, 2018 | 29.64 | 29.78 | 29.43 | 29.78 | 136,120 | +0.01(+0.03%) |
Apr 24, 2018 | 30.00 | 30.05 | 29.64 | 29.77 | 205,307 | -0.38(-1.26%) |
Apr 23, 2018 | 30.19 | 30.22 | 30.00 | 30.15 | 309,363 | -0.29(-0.94%) |
Apr 20, 2018 | 30.47 | 30.54 | 30.35 | 30.43 | 132,230 | -0.33(-1.06%) |
Apr 19, 2018 | 30.77 | 30.89 | 30.66 | 30.76 | 468,136 | -0.32(-1.03%) |
Apr 18, 2018 | 31.13 | 31.14 | 31.01 | 31.08 | 145,166 | -0.11(-0.35%) |
Apr 17, 2018 | 30.91 | 31.20 | 30.90 | 31.19 | 500,533 | +0.35(+1.13%) |
Apr 16, 2018 | 30.46 | 30.98 | 30.23 | 30.84 | 850,757 | +0.45(+1.48%) |
Apr 13, 2018 | 30.58 | 30.58 | 30.30 | 30.39 | 183,314 | +0.03(+0.10%) |
Apr 12, 2018 | 30.30 | 30.39 | 30.17 | 30.36 | 455,692 | +0.36(+1.20%) |
Apr 11, 2018 | 29.93 | 30.16 | 29.90 | 30.00 | 220,991 | -0.18(-0.60%) |
Apr 10, 2018 | 30.27 | 30.47 | 30.05 | 30.18 | 493,727 | +0.88(+3.00%) |
Apr 09, 2018 | 28.74 | 29.85 | 28.54 | 29.30 | 279,519 | +0.65(+2.27%) |
Apr 06, 2018 | 28.71 | 28.88 | 28.52 | 28.65 | 317,933 | -0.12(-0.42%) |
Apr 05, 2018 | 28.73 | 28.92 | 28.68 | 28.77 | 218,494 | +0.42(+1.48%) |
Apr 04, 2018 | 27.82 | 28.38 | 27.81 | 28.35 | 278,023 | +0.34(+1.21%) |
Apr 03, 2018 | 27.87 | 28.03 | 27.71 | 28.01 | 625,132 | +0.01(+0.04%) |
Apr 02, 2018 | 27.85 | 28.88 | 27.63 | 28.00 | 310,521 | -0.25(-0.90%) |
Mar 29, 2018 | 28.25 | 28.25 | 28.25 | 0 | +0.34(+1.24%) | |
Mar 28, 2018 | 27.93 | 28.18 | 27.77 | 27.91 | 173,719 | +0.04(+0.14%) |
Mar 27, 2018 | 28.10 | 28.27 | 27.72 | 27.87 | 242,233 | -0.27(-0.94%) |
Mar 26, 2018 | 28.12 | 28.20 | 27.65 | 28.14 | 400,262 | +0.39(+1.39%) |
Mar 23, 2018 | 28.22 | 28.23 | 27.60 | 27.75 | 481,429 | -0.66(-2.32%) |
Mar 22, 2018 | 28.43 | 28.68 | 28.29 | 28.41 | 397,697 | -0.51(-1.76%) |
Mar 21, 2018 | 28.89 | 29.08 | 28.82 | 28.92 | 476,998 | -0.06(-0.21%) |
Mar 20, 2018 | 28.62 | 29.04 | 28.61 | 28.98 | 304,149 | +0.09(+0.33%) |
Mar 19, 2018 | 29.12 | 29.15 | 28.76 | 28.89 | 252,094 | -0.58(-1.99%) |
Mar 16, 2018 | 29.05 | 29.53 | 29.03 | 29.47 | 751,063 | +0.30(+1.05%) |
Mar 15, 2018 | 29.76 | 29.97 | 29.00 | 29.16 | 837,532 | -0.46(-1.57%) |
Mar 14, 2018 | 29.71 | 29.78 | 29.46 | 29.63 | 201,009 | +0.07(+0.24%) |
Mar 13, 2018 | 30.18 | 30.18 | 29.50 | 29.56 | 444,282 | -0.77(-2.52%) |
Mar 12, 2018 | 30.36 | 29.95 | 30.32 | 543,836 | +0.12(+0.41%) | |
Mar 09, 2018 | 30.10 | 30.25 | 30.03 | 30.20 | 177,745 | +0.23(+0.77%) |
Mar 08, 2018 | 30.05 | 30.20 | 29.94 | 29.97 | 146,310 | -0.20(-0.66%) |
Mar 07, 2018 | 29.72 | 30.21 | 29.72 | 30.17 | 209,431 | +0.36(+1.21%) |
Mar 06, 2018 | 29.76 | 29.86 | 29.64 | 29.81 | 307,397 | +0.45(+1.53%) |
Mar 05, 2018 | 28.63 | 29.40 | 28.63 | 29.36 | 290,733 | +0.52(+1.80%) |
Mar 02, 2018 | 28.77 | 28.88 | 28.50 | 28.84 | 1,529,208 | -0.14(-0.47%) |
Mar 01, 2018 | 28.88 | 29.25 | 28.68 | 28.98 | 557,094 | -0.26(-0.91%) |
Feb 28, 2018 | 29.29 | 29.43 | 29.15 | 29.24 | 636,841 | -0.70(-2.34%) |
Feb 27, 2018 | 30.25 | 30.28 | 29.86 | 29.94 | 202,529 | -0.56(-1.84%) |
Feb 26, 2018 | 30.28 | 30.53 | 30.16 | 30.50 | 258,077 | +0.18(+0.61%) |
Feb 23, 2018 | 30.16 | 30.36 | 30.09 | 30.32 | 189,671 | +0.14(+0.45%) |
Feb 22, 2018 | 30.14 | 30.46 | 30.06 | 30.18 | 163,077 | +0.07(+0.23%) |
Feb 21, 2018 | 30.36 | 30.54 | 30.11 | 30.11 | 348,428 | -0.25(-0.82%) |
Feb 20, 2018 | 30.50 | 30.66 | 30.36 | 30.36 | 200,077 | -0.37(-1.20%) |
Feb 16, 2018 | 30.73 | 30.73 | 30.73 | 0 | +0.17(+0.56%) | |
Feb 15, 2018 | 30.54 | 30.64 | 30.20 | 30.56 | 240,098 | -0.16(-0.50%) |
Feb 14, 2018 | 30.76 | 30.15 | 30.71 | 230,179 | +0.57(+1.87%) | |
Feb 13, 2018 | 30.21 | 29.96 | 30.15 | 369,588 | -0.08(-0.25%) | |
Feb 12, 2018 | 29.97 | 30.32 | 29.91 | 30.23 | 327,434 | +0.33(+1.09%) |
Feb 09, 2018 | 29.63 | 29.96 | 28.83 | 29.90 | 445,394 | +0.24(+0.81%) |
Feb 08, 2018 | 30.29 | 30.41 | 29.52 | 29.66 | 334,472 | -0.72(-2.37%) |
Feb 07, 2018 | 30.50 | 30.75 | 30.24 | 30.38 | 586,468 | -0.82(-2.63%) |
Feb 06, 2018 | 30.36 | 31.26 | 30.31 | 31.20 | 474,484 | +0.99(+3.27%) |
Feb 05, 2018 | 31.15 | 31.45 | 30.02 | 30.21 | 410,669 | -1.37(-4.34%) |
Feb 02, 2018 | 31.82 | 31.86 | 31.58 | 31.59 | 779,050 | -0.82(-2.55%) |
Feb 01, 2018 | 32.35 | 32.40 | 32.23 | 32.41 | 473,126 | -0.36(-1.10%) |
Jan 31, 2018 | 32.87 | 32.93 | 32.62 | 32.77 | 455,253 | +0.00(+0.00%) |
Jan 30, 2018 | 32.90 | 32.92 | 32.69 | 32.77 | 616,685 | -0.29(-0.88%) |
Jan 29, 2018 | 32.83 | 33.15 | 32.80 | 33.06 | 527,394 | -0.42(-1.25%) |
Jan 26, 2018 | 33.27 | 33.50 | 33.24 | 33.48 | 228,059 | +0.19(+0.57%) |
Jan 25, 2018 | 33.41 | 33.46 | 33.18 | 33.29 | 333,706 | -0.29(-0.85%) |
Jan 24, 2018 | 33.57 | 33.86 | 33.43 | 33.58 | 242,991 | -0.13(-0.40%) |
Jan 23, 2018 | 33.48 | 33.71 | 33.43 | 33.71 | 494,961 | +1.13(+3.48%) |
Jan 22, 2018 | 32.16 | 32.58 | 32.15 | 32.58 | 444,166 | +0.53(+1.64%) |
Jan 19, 2018 | 32.00 | 32.09 | 31.79 | 32.05 | 577,546 | +0.23(+0.74%) |
Jan 18, 2018 | 31.67 | 31.95 | 31.56 | 31.82 | 452,512 | +0.02(+0.05%) |
Jan 17, 2018 | 31.67 | 31.96 | 31.56 | 31.80 | 355,573 | -0.16(-0.50%) |
Jan 16, 2018 | 31.96 | 32.05 | 31.80 | 31.96 | 684,223 | -0.00(-0.02%) |
Jan 12, 2018 | 31.96 | 31.96 | 31.96 | 0 | +0.05(+0.16%) | |
Jan 11, 2018 | 31.61 | 31.92 | 31.56 | 31.91 | 325,085 | +0.29(+0.90%) |
Jan 10, 2018 | 31.60 | 32.10 | 31.42 | 31.63 | 249,612 | -0.48(-1.49%) |
Jan 09, 2018 | 32.14 | 32.15 | 31.94 | 32.11 | 239,490 | -0.39(-1.20%) |
Jan 08, 2018 | 32.40 | 32.51 | 32.36 | 32.50 | 466,520 | -0.24(-0.73%) |
Jan 05, 2018 | 32.91 | 32.91 | 32.49 | 32.74 | 1,017,843 | +1.18(+3.74%) |
Jan 04, 2018 | 31.57 | 31.65 | 31.50 | 31.56 | 369,414 | +0.53(+1.71%) |
Jan 03, 2018 | 30.91 | 31.08 | 30.88 | 31.03 | 216,939 | -0.12(-0.39%) |