Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.16 | 23.45 | 21.33 | 23.02 | 87,853 | -0.10(-0.45%) |
Dec 28, 2018 | 22.84 | 23.72 | 22.76 | 23.12 | 115,723 | +0.10(+0.45%) |
Dec 27, 2018 | 22.54 | 23.19 | 22.08 | 23.02 | 84,744 | +0.14(+0.61%) |
Dec 26, 2018 | 22.19 | 22.91 | 21.53 | 22.88 | 317,281 | +0.94(+4.29%) |
Dec 24, 2018 | 22.36 | 24.33 | 21.88 | 21.94 | 109,530 | -0.43(-1.91%) |
Dec 21, 2018 | 23.45 | 23.54 | 22.14 | 22.36 | 389,147 | -0.82(-3.54%) |
Dec 20, 2018 | 23.79 | 25.15 | 22.82 | 23.18 | 76,721 | -0.59(-2.49%) |
Dec 19, 2018 | 23.61 | 25.15 | 23.41 | 23.78 | 115,527 | +0.37(+1.60%) |
Dec 18, 2018 | 24.33 | 24.97 | 23.22 | 23.40 | 223,511 | -0.80(-3.31%) |
Dec 17, 2018 | 24.69 | 26.70 | 23.99 | 24.20 | 149,959 | -0.50(-2.01%) |
Dec 14, 2018 | 25.08 | 25.22 | 24.59 | 24.70 | 54,248 | -0.62(-2.45%) |
Dec 13, 2018 | 25.64 | 25.98 | 25.18 | 25.32 | 56,930 | -0.41(-1.59%) |
Dec 12, 2018 | 25.90 | 26.84 | 25.61 | 25.73 | 55,167 | +0.17(+0.65%) |
Dec 11, 2018 | 26.28 | 27.25 | 25.49 | 25.56 | 77,473 | -0.39(-1.51%) |
Dec 10, 2018 | 26.38 | 26.45 | 25.64 | 25.96 | 110,428 | +0.15(+0.57%) |
Dec 07, 2018 | 27.83 | 27.89 | 25.79 | 25.81 | 94,734 | -2.01(-7.24%) |
Dec 06, 2018 | 28.54 | 28.96 | 27.50 | 27.82 | 140,463 | -1.00(-3.48%) |
Dec 04, 2018 | 28.68 | 29.28 | 28.61 | 28.83 | 114,691 | +0.22(+0.76%) |
Dec 03, 2018 | 29.22 | 29.34 | 28.33 | 28.61 | 152,000 | -0.14(-0.49%) |
Nov 30, 2018 | 28.40 | 29.00 | 28.21 | 28.75 | 100,125 | +0.52(+1.85%) |
Nov 29, 2018 | 28.57 | 28.57 | 27.72 | 28.22 | 61,794 | -0.36(-1.24%) |
Nov 28, 2018 | 28.26 | 28.82 | 27.44 | 28.58 | 87,113 | +0.31(+1.10%) |
Nov 27, 2018 | 28.63 | 28.93 | 28.20 | 28.27 | 98,687 | -0.68(-2.36%) |
Nov 26, 2018 | 28.58 | 29.55 | 28.49 | 28.95 | 99,611 | +0.61(+2.17%) |
Nov 23, 2018 | 28.21 | 28.59 | 27.97 | 28.34 | 30,946 | -0.36(-1.27%) |
Nov 21, 2018 | 28.70 | 28.70 | 28.70 | 0 | -0.73(-2.47%) | |
Nov 20, 2018 | 30.24 | 30.82 | 29.40 | 29.43 | 156,825 | -1.02(-3.36%) |
Nov 19, 2018 | 30.75 | 30.90 | 29.73 | 30.45 | 151,708 | -0.61(-1.98%) |
Nov 16, 2018 | 27.66 | 31.70 | 25.84 | 31.06 | 246,299 | +3.90(+14.34%) |
Nov 15, 2018 | 27.37 | 28.67 | 26.88 | 27.17 | 107,064 | -0.22(-0.79%) |
Nov 14, 2018 | 27.59 | 28.99 | 27.09 | 27.38 | 132,545 | +0.05(+0.19%) |
Nov 13, 2018 | 27.21 | 27.76 | 26.82 | 27.33 | 81,207 | +0.13(+0.48%) |
Nov 12, 2018 | 27.21 | 27.82 | 26.74 | 27.20 | 50,952 | +0.00(+0.00%) |
Nov 09, 2018 | 27.81 | 28.44 | 26.60 | 27.20 | 91,106 | -0.83(-2.97%) |
Nov 08, 2018 | 27.72 | 28.85 | 26.55 | 28.03 | 35,144 | +0.22(+0.78%) |
Nov 07, 2018 | 27.37 | 27.90 | 26.54 | 27.82 | 46,773 | +0.44(+1.61%) |
Nov 06, 2018 | 26.85 | 27.37 | 26.09 | 27.37 | 60,827 | +0.54(+2.00%) |
Nov 05, 2018 | 26.71 | 27.22 | 26.30 | 26.84 | 70,284 | +0.23(+0.85%) |
Nov 02, 2018 | 26.21 | 26.78 | 26.05 | 26.61 | 84,755 | +0.48(+1.82%) |
Nov 01, 2018 | 25.20 | 26.31 | 25.20 | 26.14 | 77,161 | +1.06(+4.21%) |
Oct 31, 2018 | 24.98 | 25.37 | 24.92 | 25.08 | 55,865 | +0.38(+1.54%) |
Oct 30, 2018 | 25.23 | 25.33 | 24.54 | 24.70 | 64,928 | -0.45(-1.79%) |
Oct 29, 2018 | 25.76 | 26.46 | 24.87 | 25.15 | 67,412 | -0.24(-0.96%) |
Oct 26, 2018 | 24.66 | 25.57 | 24.33 | 25.39 | 72,053 | +0.41(+1.63%) |
Oct 25, 2018 | 24.70 | 25.27 | 24.32 | 24.98 | 87,159 | +0.40(+1.62%) |
Oct 24, 2018 | 26.02 | 26.20 | 24.50 | 24.59 | 91,668 | -1.41(-5.43%) |
Oct 23, 2018 | 25.65 | 26.15 | 25.28 | 26.00 | 111,973 | -0.03(-0.13%) |
Oct 22, 2018 | 26.38 | 26.79 | 25.82 | 26.03 | 101,603 | -0.32(-1.22%) |
Oct 19, 2018 | 27.00 | 27.00 | 25.88 | 26.35 | 102,538 | -0.63(-2.34%) |
Oct 18, 2018 | 28.33 | 28.33 | 26.80 | 26.99 | 63,192 | -1.33(-4.71%) |
Oct 17, 2018 | 27.76 | 28.45 | 27.49 | 28.32 | 41,948 | +0.48(+1.74%) |
Oct 16, 2018 | 27.75 | 28.31 | 27.31 | 27.83 | 39,874 | +0.30(+1.10%) |
Oct 15, 2018 | 27.51 | 27.93 | 26.99 | 27.53 | 72,805 | +0.01(+0.03%) |
Oct 12, 2018 | 28.26 | 28.26 | 27.44 | 27.52 | 86,718 | -0.24(-0.87%) |
Oct 11, 2018 | 29.04 | 29.05 | 27.58 | 27.76 | 100,809 | -1.30(-4.47%) |
Oct 10, 2018 | 29.48 | 29.73 | 29.06 | 29.06 | 78,940 | -0.46(-1.55%) |
Oct 09, 2018 | 29.47 | 30.07 | 29.43 | 29.52 | 56,626 | +0.02(+0.06%) |
Oct 08, 2018 | 29.50 | 29.81 | 29.14 | 29.51 | 73,047 | -0.12(-0.41%) |
Oct 05, 2018 | 30.18 | 30.48 | 29.00 | 29.63 | 41,684 | -0.55(-1.84%) |
Oct 04, 2018 | 30.38 | 31.08 | 30.00 | 30.18 | 58,975 | -0.19(-0.63%) |
Oct 03, 2018 | 30.65 | 31.15 | 30.19 | 30.37 | 61,674 | -0.22(-0.71%) |
Oct 02, 2018 | 30.54 | 30.81 | 30.32 | 30.59 | 58,839 | +0.08(+0.26%) |
Oct 01, 2018 | 30.80 | 31.13 | 30.50 | 30.51 | 63,455 | -0.23(-0.76%) |
Sep 28, 2018 | 30.59 | 31.22 | 30.58 | 30.74 | 46,072 | +0.10(+0.31%) |
Sep 27, 2018 | 30.28 | 30.80 | 30.13 | 30.65 | 52,044 | +0.33(+1.09%) |
Sep 26, 2018 | 30.58 | 31.08 | 30.26 | 30.32 | 60,027 | -0.30(-0.99%) |
Sep 25, 2018 | 30.24 | 30.96 | 30.14 | 30.62 | 82,476 | +0.16(+0.51%) |
Sep 24, 2018 | 30.89 | 30.98 | 30.27 | 30.47 | 58,190 | -0.25(-0.82%) |
Sep 21, 2018 | 30.51 | 30.86 | 29.71 | 30.72 | 247,222 | +0.25(+0.82%) |
Sep 20, 2018 | 30.53 | 31.18 | 30.32 | 30.47 | 69,244 | +0.16(+0.51%) |
Sep 19, 2018 | 30.01 | 30.69 | 29.77 | 30.31 | 111,723 | +0.24(+0.81%) |
Sep 18, 2018 | 30.00 | 30.41 | 29.75 | 30.07 | 72,024 | +0.19(+0.64%) |
Sep 17, 2018 | 30.61 | 31.12 | 29.82 | 29.88 | 79,707 | -0.73(-2.38%) |
Sep 14, 2018 | 30.38 | 30.86 | 30.19 | 30.61 | 53,232 | +0.23(+0.74%) |
Sep 13, 2018 | 30.10 | 30.54 | 29.88 | 30.38 | 44,400 | +0.31(+1.04%) |
Sep 12, 2018 | 29.39 | 30.22 | 29.35 | 30.07 | 89,247 | +0.55(+1.85%) |
Sep 11, 2018 | 30.58 | 30.59 | 29.46 | 29.52 | 88,253 | -1.28(-4.16%) |
Sep 10, 2018 | 31.48 | 31.66 | 30.70 | 30.80 | 33,334 | -0.57(-1.82%) |
Sep 07, 2018 | 31.58 | 31.67 | 30.99 | 31.38 | 49,190 | -0.31(-0.98%) |
Sep 06, 2018 | 32.04 | 32.29 | 31.56 | 31.69 | 73,207 | -0.37(-1.16%) |
Sep 05, 2018 | 32.94 | 33.00 | 31.95 | 32.06 | 43,828 | -0.77(-2.35%) |
Sep 04, 2018 | 33.93 | 33.93 | 32.63 | 32.83 | 101,738 | -1.29(-3.78%) |
Aug 31, 2018 | 34.12 | 34.12 | 34.12 | 0 | +1.20(+3.63%) | |
Aug 30, 2018 | 33.77 | 33.77 | 32.44 | 32.93 | 69,494 | -0.98(-2.89%) |
Aug 29, 2018 | 33.30 | 33.99 | 33.24 | 33.90 | 56,502 | +0.57(+1.71%) |
Aug 28, 2018 | 33.24 | 33.73 | 33.02 | 33.34 | 35,856 | +0.17(+0.52%) |
Aug 27, 2018 | 33.25 | 33.58 | 32.95 | 33.16 | 58,965 | +0.09(+0.26%) |
Aug 24, 2018 | 32.71 | 33.66 | 32.60 | 33.08 | 77,451 | +0.37(+1.13%) |
Aug 23, 2018 | 33.49 | 33.69 | 32.50 | 32.71 | 60,274 | -0.92(-2.74%) |
Aug 22, 2018 | 33.43 | 33.90 | 33.16 | 33.63 | 51,149 | +0.07(+0.21%) |
Aug 21, 2018 | 32.98 | 33.85 | 32.98 | 33.56 | 65,396 | +0.56(+1.70%) |
Aug 20, 2018 | 32.91 | 33.44 | 32.85 | 33.00 | 46,609 | +0.21(+0.63%) |
Aug 17, 2018 | 32.54 | 32.90 | 32.12 | 32.79 | 56,666 | +0.28(+0.85%) |
Aug 16, 2018 | 32.14 | 32.93 | 32.10 | 32.52 | 53,814 | +0.14(+0.43%) |
Aug 15, 2018 | 33.38 | 33.38 | 32.14 | 32.38 | 102,128 | -1.22(-3.64%) |
Aug 14, 2018 | 34.27 | 34.32 | 33.14 | 33.60 | 80,736 | -0.07(-0.20%) |
Aug 13, 2018 | 34.14 | 34.49 | 33.54 | 33.67 | 69,751 | -0.59(-1.71%) |
Aug 10, 2018 | 34.11 | 35.33 | 33.96 | 34.26 | 73,039 | -0.08(-0.23%) |
Aug 09, 2018 | 34.30 | 34.80 | 33.82 | 34.34 | 44,483 | -0.07(-0.20%) |
Aug 08, 2018 | 34.88 | 35.52 | 34.04 | 34.40 | 73,933 | -0.59(-1.70%) |
Aug 07, 2018 | 35.44 | 36.51 | 34.92 | 35.00 | 74,352 | -0.51(-1.43%) |
Aug 06, 2018 | 35.37 | 36.37 | 35.22 | 35.51 | 75,129 | +0.11(+0.32%) |
Aug 03, 2018 | 34.74 | 36.21 | 34.49 | 35.39 | 70,716 | -0.38(-1.06%) |
Aug 02, 2018 | 35.82 | 36.49 | 35.27 | 35.77 | 65,408 | -0.28(-0.76%) |
Aug 01, 2018 | 36.57 | 36.95 | 35.34 | 36.05 | 70,620 | -0.52(-1.41%) |
Jul 31, 2018 | 36.52 | 37.20 | 36.03 | 36.57 | 59,704 | +0.17(+0.47%) |
Jul 30, 2018 | 35.68 | 37.16 | 35.61 | 36.39 | 83,249 | +0.45(+1.25%) |
Jul 27, 2018 | 36.41 | 36.56 | 35.58 | 35.95 | 56,550 | -0.45(-1.23%) |
Jul 26, 2018 | 35.33 | 36.68 | 35.03 | 36.39 | 109,001 | +1.02(+2.90%) |
Jul 25, 2018 | 35.18 | 35.56 | 34.84 | 35.37 | 48,645 | +0.15(+0.44%) |
Jul 24, 2018 | 33.92 | 35.50 | 33.92 | 35.21 | 109,834 | +1.53(+4.55%) |
Jul 23, 2018 | 33.44 | 34.19 | 33.11 | 33.68 | 33,234 | +0.28(+0.85%) |
Jul 20, 2018 | 33.16 | 33.74 | 33.03 | 33.40 | 35,430 | +0.23(+0.70%) |
Jul 19, 2018 | 33.39 | 33.39 | 32.53 | 33.16 | 157,856 | -0.33(-0.98%) |
Jul 18, 2018 | 33.42 | 33.74 | 32.85 | 33.49 | 44,015 | +0.57(+1.73%) |
Jul 17, 2018 | 32.61 | 33.31 | 32.61 | 32.92 | 32,785 | +0.22(+0.68%) |
Jul 16, 2018 | 32.71 | 32.85 | 32.33 | 32.70 | 60,332 | +0.00(+0.00%) |
Jul 13, 2018 | 32.44 | 32.95 | 32.43 | 32.70 | 42,806 | -0.02(-0.05%) |
Jul 12, 2018 | 32.66 | 32.38 | 32.72 | 45,490 | +0.06(+0.18%) | |
Jul 11, 2018 | 33.03 | 33.59 | 32.47 | 32.66 | 58,633 | -0.57(-1.71%) |
Jul 10, 2018 | 33.28 | 33.98 | 32.98 | 33.22 | 33,173 | -0.06(-0.18%) |
Jul 09, 2018 | 33.20 | 33.72 | 33.12 | 33.28 | 45,034 | +0.17(+0.52%) |
Jul 06, 2018 | 32.78 | 33.37 | 32.77 | 33.11 | 40,010 | +0.30(+0.92%) |
Jul 05, 2018 | 32.22 | 32.93 | 32.06 | 32.81 | 54,706 | +0.70(+2.17%) |
Jul 03, 2018 | 32.11 | 32.11 | 32.11 | 0 | +0.06(+0.19%) | |
Jul 02, 2018 | 31.55 | 32.20 | 31.42 | 32.05 | 77,974 | +0.41(+1.31%) |
Jun 29, 2018 | 31.81 | 32.29 | 31.47 | 31.64 | 45,212 | -0.06(-0.19%) |
Jun 28, 2018 | 31.98 | 32.29 | 31.43 | 31.70 | 52,625 | -0.35(-1.10%) |
Jun 27, 2018 | 32.37 | 32.92 | 31.98 | 32.05 | 38,299 | -0.40(-1.25%) |
Jun 26, 2018 | 32.29 | 32.62 | 31.86 | 32.46 | 43,545 | +0.16(+0.51%) |
Jun 25, 2018 | 33.31 | 33.31 | 31.90 | 32.29 | 84,970 | -1.11(-3.33%) |
Jun 22, 2018 | 32.67 | 33.60 | 32.57 | 33.41 | 206,717 | +0.91(+2.81%) |
Jun 21, 2018 | 33.82 | 33.82 | 32.46 | 32.49 | 88,164 | -1.47(-4.34%) |
Jun 20, 2018 | 34.20 | 34.43 | 33.87 | 33.97 | 84,515 | -0.11(-0.33%) |
Jun 19, 2018 | 34.26 | 34.71 | 32.73 | 34.08 | 105,069 | -0.40(-1.17%) |
Jun 18, 2018 | 33.97 | 35.03 | 33.87 | 34.48 | 84,090 | +0.41(+1.21%) |
Jun 15, 2018 | 34.16 | 34.16 | 34.07 | 177,600 | -0.09(-0.28%) | |
Jun 14, 2018 | 34.21 | 34.27 | 33.56 | 34.16 | 120,010 | +0.06(+0.18%) |
Jun 13, 2018 | 34.84 | 34.84 | 33.79 | 34.10 | 69,211 | -0.29(-0.85%) |
Jun 12, 2018 | 35.37 | 35.54 | 33.83 | 34.40 | 108,958 | -0.98(-2.77%) |
Jun 11, 2018 | 36.17 | 36.48 | 35.17 | 35.38 | 112,424 | -0.73(-2.03%) |
Jun 08, 2018 | 37.07 | 37.31 | 35.82 | 36.11 | 126,603 | -1.17(-3.14%) |
Jun 07, 2018 | 37.46 | 37.98 | 37.24 | 37.28 | 86,939 | -0.17(-0.46%) |
Jun 06, 2018 | 37.49 | 37.53 | 36.67 | 37.45 | 96,919 | +0.00(+0.00%) |
Jun 05, 2018 | 36.62 | 37.48 | 36.17 | 37.45 | 88,164 | +0.93(+2.55%) |
Jun 04, 2018 | 37.22 | 37.22 | 36.22 | 36.52 | 96,184 | -0.65(-1.74%) |
Jun 01, 2018 | 36.73 | 37.70 | 36.49 | 37.17 | 72,097 | +0.50(+1.36%) |
May 31, 2018 | 36.61 | 37.15 | 36.35 | 36.67 | 61,659 | +0.18(+0.50%) |
May 30, 2018 | 35.06 | 37.27 | 35.06 | 36.49 | 101,799 | +1.52(+4.36%) |
May 29, 2018 | 35.06 | 35.23 | 34.03 | 34.96 | 155,410 | -0.38(-1.07%) |
May 25, 2018 | 35.34 | 35.34 | 35.34 | 0 | +0.18(+0.51%) | |
May 24, 2018 | 35.61 | 35.94 | 34.90 | 35.16 | 93,190 | -0.40(-1.13%) |
May 23, 2018 | 35.81 | 36.11 | 35.11 | 35.56 | 91,566 | -0.43(-1.19%) |
May 22, 2018 | 35.55 | 36.38 | 34.69 | 35.99 | 63,402 | +0.48(+1.35%) |
May 21, 2018 | 35.46 | 35.85 | 35.04 | 35.51 | 47,641 | +0.05(+0.14%) |
May 18, 2018 | 35.36 | 35.62 | 35.16 | 35.46 | 63,925 | +0.11(+0.32%) |
May 17, 2018 | 34.78 | 35.46 | 34.76 | 35.35 | 77,096 | +0.58(+1.68%) |
May 16, 2018 | 34.06 | 35.28 | 34.06 | 34.77 | 106,627 | +0.70(+2.06%) |
May 15, 2018 | 33.69 | 34.21 | 33.00 | 34.06 | 62,255 | +0.32(+0.94%) |
May 14, 2018 | 34.14 | 34.14 | 33.50 | 33.75 | 47,238 | -0.40(-1.18%) |
May 11, 2018 | 33.92 | 34.89 | 33.84 | 34.15 | 84,008 | +0.50(+1.48%) |
May 10, 2018 | 33.07 | 34.07 | 33.07 | 33.65 | 79,403 | +0.69(+2.11%) |
May 09, 2018 | 33.48 | 33.63 | 32.76 | 32.96 | 61,784 | -0.53(-1.59%) |
May 08, 2018 | 33.30 | 34.00 | 33.06 | 33.49 | 99,670 | -0.02(-0.05%) |
May 07, 2018 | 34.41 | 34.53 | 32.82 | 33.51 | 131,517 | -0.91(-2.64%) |
May 04, 2018 | 33.21 | 35.79 | 33.21 | 34.41 | 182,091 | -0.52(-1.50%) |
May 03, 2018 | 35.19 | 35.53 | 34.71 | 34.94 | 90,046 | -0.27(-0.78%) |
May 02, 2018 | 34.98 | 35.80 | 34.98 | 35.21 | 61,710 | +0.23(+0.66%) |
May 01, 2018 | 35.76 | 35.76 | 34.40 | 34.98 | 59,293 | -0.84(-2.34%) |
Apr 30, 2018 | 36.88 | 37.28 | 35.72 | 35.82 | 88,485 | -0.98(-2.65%) |
Apr 27, 2018 | 37.05 | 37.05 | 35.69 | 36.80 | 88,774 | -0.38(-1.01%) |
Apr 26, 2018 | 36.57 | 37.42 | 36.45 | 37.17 | 116,490 | +0.77(+2.12%) |
Apr 25, 2018 | 36.38 | 37.14 | 36.10 | 36.40 | 50,009 | +0.01(+0.02%) |
Apr 24, 2018 | 36.35 | 37.47 | 35.83 | 36.39 | 91,799 | +0.18(+0.50%) |
Apr 23, 2018 | 36.14 | 36.58 | 35.47 | 36.21 | 114,828 | -0.05(-0.14%) |
Apr 20, 2018 | 36.57 | 36.57 | 35.75 | 36.27 | 48,641 | -0.31(-0.84%) |
Apr 19, 2018 | 35.33 | 36.66 | 35.01 | 36.57 | 106,238 | +1.23(+3.49%) |
Apr 18, 2018 | 35.09 | 35.90 | 35.09 | 35.34 | 78,233 | +0.31(+0.88%) |
Apr 17, 2018 | 34.66 | 35.13 | 34.53 | 35.03 | 54,370 | +0.54(+1.56%) |
Apr 16, 2018 | 34.66 | 34.77 | 34.22 | 34.49 | 40,608 | +0.17(+0.50%) |
Apr 13, 2018 | 34.45 | 34.81 | 33.93 | 34.32 | 55,547 | +0.04(+0.12%) |
Apr 12, 2018 | 33.83 | 34.46 | 33.70 | 34.28 | 50,135 | +0.56(+1.65%) |
Apr 11, 2018 | 35.82 | 35.82 | 33.50 | 33.72 | 87,218 | -0.15(-0.46%) |
Apr 10, 2018 | 32.86 | 33.89 | 32.78 | 33.88 | 114,074 | +1.43(+4.41%) |
Apr 09, 2018 | 32.45 | 33.10 | 32.17 | 32.44 | 83,749 | +0.19(+0.58%) |
Apr 06, 2018 | 32.38 | 32.74 | 31.72 | 32.26 | 118,448 | -0.39(-1.21%) |
Apr 05, 2018 | 32.64 | 32.94 | 31.84 | 32.65 | 56,581 | +0.37(+1.14%) |
Apr 04, 2018 | 32.31 | 32.65 | 31.56 | 32.28 | 113,393 | -0.12(-0.37%) |
Apr 03, 2018 | 32.13 | 33.10 | 32.13 | 32.40 | 168,798 | +0.35(+1.10%) |
Apr 02, 2018 | 31.78 | 32.23 | 31.54 | 32.05 | 147,587 | +0.26(+0.81%) |
Mar 29, 2018 | 31.79 | 31.79 | 31.79 | 0 | +0.58(+1.87%) | |
Mar 28, 2018 | 31.87 | 31.90 | 30.80 | 31.21 | 222,185 | -0.68(-2.12%) |
Mar 27, 2018 | 32.62 | 33.55 | 31.78 | 31.89 | 88,309 | -0.63(-1.95%) |
Mar 26, 2018 | 32.81 | 33.82 | 31.88 | 32.52 | 123,926 | +0.34(+1.06%) |
Mar 23, 2018 | 33.49 | 35.23 | 32.15 | 32.18 | 198,162 | -1.23(-3.67%) |
Mar 22, 2018 | 35.13 | 35.15 | 33.24 | 33.40 | 133,697 | -2.02(-5.71%) |
Mar 21, 2018 | 35.37 | 36.06 | 35.16 | 35.43 | 90,773 | +0.06(+0.17%) |
Mar 20, 2018 | 36.57 | 36.57 | 35.28 | 35.37 | 120,164 | -1.20(-3.28%) |
Mar 19, 2018 | 37.26 | 37.39 | 36.03 | 36.57 | 136,422 | -0.83(-2.22%) |
Mar 16, 2018 | 36.97 | 37.86 | 36.43 | 37.40 | 280,181 | +0.46(+1.25%) |
Mar 15, 2018 | 37.38 | 37.38 | 36.68 | 36.93 | 65,497 | -0.48(-1.28%) |
Mar 14, 2018 | 38.14 | 38.46 | 37.15 | 37.41 | 139,565 | -0.53(-1.40%) |
Mar 13, 2018 | 38.24 | 38.67 | 37.88 | 37.94 | 125,183 | -0.02(-0.05%) |
Mar 12, 2018 | 37.87 | 38.12 | 37.61 | 37.96 | 124,535 | +0.24(+0.64%) |
Mar 09, 2018 | 37.26 | 37.97 | 36.39 | 37.72 | 113,708 | +0.69(+1.85%) |
Mar 08, 2018 | 36.94 | 37.17 | 36.39 | 37.04 | 162,564 | +0.10(+0.28%) |
Mar 07, 2018 | 36.45 | 37.25 | 36.29 | 36.93 | 183,325 | +0.11(+0.30%) |
Mar 06, 2018 | 36.96 | 37.24 | 36.15 | 36.82 | 99,070 | +0.01(+0.02%) |
Mar 05, 2018 | 36.22 | 37.02 | 36.22 | 36.81 | 90,954 | +0.51(+1.42%) |
Mar 02, 2018 | 35.85 | 36.48 | 35.43 | 36.30 | 134,561 | +0.29(+0.81%) |
Mar 01, 2018 | 35.70 | 36.61 | 35.49 | 36.01 | 85,634 | +0.37(+1.03%) |
Feb 28, 2018 | 36.01 | 36.47 | 35.37 | 35.64 | 152,823 | -0.09(-0.26%) |
Feb 27, 2018 | 36.19 | 36.70 | 35.58 | 35.73 | 115,023 | -0.54(-1.48%) |
Feb 26, 2018 | 36.08 | 36.94 | 35.67 | 36.27 | 112,684 | +0.42(+1.16%) |
Feb 23, 2018 | 35.61 | 36.60 | 35.38 | 35.85 | 80,036 | +0.40(+1.13%) |
Feb 22, 2018 | 35.22 | 35.72 | 35.15 | 35.45 | 53,087 | +0.28(+0.80%) |
Feb 21, 2018 | 36.07 | 36.23 | 35.10 | 35.17 | 89,859 | -0.73(-2.04%) |
Feb 20, 2018 | 36.39 | 37.41 | 35.53 | 35.90 | 133,964 | -0.68(-1.86%) |
Feb 16, 2018 | 36.59 | 36.59 | 36.59 | 0 | +0.12(+0.33%) | |
Feb 15, 2018 | 36.43 | 36.86 | 36.00 | 36.47 | 171,628 | +0.27(+0.75%) |
Feb 14, 2018 | 35.32 | 36.39 | 33.92 | 36.19 | 136,873 | +0.65(+1.82%) |
Feb 13, 2018 | 34.92 | 35.79 | 34.46 | 35.55 | 92,143 | +0.39(+1.12%) |
Feb 12, 2018 | 34.58 | 35.35 | 34.51 | 35.15 | 83,589 | +0.66(+1.90%) |
Feb 09, 2018 | 34.15 | 35.78 | 33.72 | 34.50 | 127,953 | +0.69(+2.04%) |
Feb 08, 2018 | 34.21 | 34.32 | 33.20 | 33.81 | 134,519 | -0.32(-0.95%) |
Feb 07, 2018 | 33.32 | 34.23 | 32.70 | 34.13 | 200,689 | +0.26(+0.78%) |
Feb 06, 2018 | 32.61 | 34.68 | 32.61 | 33.87 | 154,888 | +0.90(+2.74%) |
Feb 05, 2018 | 32.60 | 34.57 | 31.91 | 32.96 | 204,689 | +1.61(+5.14%) |
Feb 02, 2018 | 28.94 | 32.54 | 28.94 | 31.35 | 202,742 | +0.23(+0.74%) |
Feb 01, 2018 | 30.49 | 31.35 | 29.88 | 31.12 | 99,590 | +0.61(+2.01%) |
Jan 31, 2018 | 30.60 | 30.93 | 30.06 | 30.51 | 139,696 | +0.03(+0.11%) |
Jan 30, 2018 | 30.94 | 30.94 | 28.82 | 30.48 | 87,555 | -0.80(-2.56%) |
Jan 29, 2018 | 31.74 | 31.77 | 30.94 | 31.28 | 67,901 | -0.46(-1.45%) |
Jan 26, 2018 | 31.90 | 32.11 | 31.64 | 31.74 | 92,917 | +0.03(+0.08%) |
Jan 25, 2018 | 31.64 | 31.90 | 31.17 | 31.71 | 224,007 | +0.42(+1.33%) |
Jan 24, 2018 | 31.84 | 32.43 | 29.63 | 31.29 | 96,970 | -0.26(-0.81%) |
Jan 23, 2018 | 30.05 | 31.61 | 29.97 | 31.55 | 144,821 | +1.64(+5.50%) |
Jan 22, 2018 | 29.74 | 30.75 | 29.44 | 29.91 | 71,923 | +0.09(+0.31%) |
Jan 19, 2018 | 29.45 | 30.15 | 29.40 | 29.81 | 51,613 | +0.35(+1.19%) |
Jan 18, 2018 | 29.77 | 29.92 | 29.43 | 29.46 | 60,207 | -0.37(-1.23%) |
Jan 17, 2018 | 30.00 | 30.24 | 29.68 | 29.83 | 74,560 | -0.05(-0.17%) |
Jan 16, 2018 | 30.25 | 31.15 | 29.81 | 29.88 | 95,717 | -0.28(-0.93%) |
Jan 12, 2018 | 30.16 | 30.16 | 30.16 | 0 | -0.57(-1.86%) | |
Jan 11, 2018 | 29.65 | 30.82 | 29.53 | 30.73 | 58,834 | +1.18(+3.98%) |
Jan 10, 2018 | 29.90 | 29.56 | 90,377 | +0.15(+0.52%) | ||
Jan 09, 2018 | 29.73 | 29.88 | 29.37 | 29.40 | 124,987 | -0.37(-1.23%) |
Jan 08, 2018 | 29.18 | 30.19 | 29.08 | 29.77 | 104,239 | +0.72(+2.46%) |
Jan 05, 2018 | 29.11 | 29.11 | 28.89 | 29.05 | 91,761 | -0.04(-0.15%) |
Jan 04, 2018 | 28.17 | 29.32 | 27.94 | 29.10 | 128,231 | +0.96(+3.42%) |
Jan 03, 2018 | 28.01 | 28.24 | 27.51 | 28.13 | 135,552 | +0.11(+0.40%) |