Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.43 | 28.91 | 27.91 | 27.94 | 7,113 | -1.02(-3.52%) |
Dec 28, 2018 | 28.91 | 29.10 | 28.79 | 28.95 | 7,938 | +0.21(+0.74%) |
Dec 27, 2018 | 28.38 | 29.31 | 28.37 | 28.74 | 3,355 | -0.26(-0.90%) |
Dec 26, 2018 | 29.22 | 29.61 | 28.91 | 29.00 | 11,998 | -0.74(-2.49%) |
Dec 24, 2018 | 28.62 | 29.75 | 28.38 | 29.75 | 2,989 | +1.13(+3.95%) |
Dec 21, 2018 | 28.92 | 29.59 | 28.62 | 28.62 | 10,309 | -0.29(-1.01%) |
Dec 20, 2018 | 29.39 | 29.39 | 28.91 | 28.91 | 4,128 | -0.28(-0.96%) |
Dec 19, 2018 | 29.33 | 30.08 | 28.91 | 29.19 | 6,455 | -0.35(-1.18%) |
Dec 18, 2018 | 30.08 | 30.17 | 29.49 | 29.54 | 8,867 | -0.74(-2.44%) |
Dec 17, 2018 | 30.14 | 30.52 | 29.16 | 30.28 | 1,439 | -0.15(-0.50%) |
Dec 14, 2018 | 30.43 | 30.54 | 30.42 | 30.43 | 6,109 | -0.04(-0.14%) |
Dec 13, 2018 | 31.38 | 31.38 | 30.42 | 30.47 | 1,897 | -0.56(-1.79%) |
Dec 12, 2018 | 30.43 | 31.54 | 29.76 | 31.03 | 16,169 | +0.59(+1.94%) |
Dec 11, 2018 | 30.08 | 30.61 | 30.08 | 30.44 | 9,452 | +0.11(+0.35%) |
Dec 10, 2018 | 29.01 | 30.89 | 28.78 | 30.33 | 15,623 | +1.29(+4.46%) |
Dec 07, 2018 | 29.77 | 29.77 | 29.04 | 29.04 | 724 | -0.22(-0.76%) |
Dec 06, 2018 | 28.29 | 29.96 | 28.29 | 29.26 | 18,561 | +0.05(+0.17%) |
Dec 04, 2018 | 29.01 | 29.45 | 28.70 | 29.21 | 7,766 | -0.49(-1.66%) |
Dec 03, 2018 | 30.85 | 30.85 | 28.40 | 29.70 | 15,666 | +0.21(+0.72%) |
Nov 30, 2018 | 30.42 | 30.88 | 29.45 | 29.49 | 4,038 | -1.41(-4.56%) |
Nov 29, 2018 | 29.00 | 30.90 | 28.66 | 30.90 | 7,725 | +0.95(+3.16%) |
Nov 28, 2018 | 30.42 | 30.58 | 29.21 | 29.96 | 7,796 | -0.46(-1.52%) |
Nov 27, 2018 | 30.81 | 30.81 | 30.42 | 30.42 | 1,018 | -0.58(-1.87%) |
Nov 26, 2018 | 30.43 | 31.00 | 30.43 | 31.00 | 5,118 | +0.58(+1.90%) |
Nov 23, 2018 | 30.42 | 30.42 | 30.42 | 11 | +0.00(+0.00%) | |
Nov 21, 2018 | 30.42 | 30.42 | 30.42 | 0 | -0.39(-1.25%) | |
Nov 20, 2018 | 30.89 | 30.89 | 30.42 | 30.81 | 2,041 | -0.58(-1.85%) |
Nov 19, 2018 | 32.05 | 32.05 | 31.07 | 31.39 | 2,339 | -0.15(-0.49%) |
Nov 16, 2018 | 32.07 | 32.61 | 31.54 | 31.54 | 6,420 | -1.13(-3.46%) |
Nov 15, 2018 | 31.98 | 32.73 | 31.94 | 32.67 | 4,177 | +0.60(+1.87%) |
Nov 14, 2018 | 31.54 | 32.08 | 31.24 | 32.07 | 3,800 | +1.11(+3.58%) |
Nov 13, 2018 | 31.32 | 31.48 | 30.96 | 30.96 | 3,269 | +0.04(+0.13%) |
Nov 12, 2018 | 31.31 | 31.61 | 30.92 | 30.92 | 3,237 | -0.78(-2.47%) |
Nov 09, 2018 | 31.88 | 31.88 | 31.70 | 31.70 | 1,449 | +0.03(+0.09%) |
Nov 08, 2018 | 31.67 | 31.67 | 31.67 | 31.67 | 362 | +0.03(+0.09%) |
Nov 07, 2018 | 31.67 | 32.11 | 31.50 | 31.65 | 8,294 | +0.06(+0.18%) |
Nov 06, 2018 | 31.67 | 31.67 | 31.59 | 31.59 | 1,693 | -0.02(-0.06%) |
Nov 05, 2018 | 31.78 | 31.78 | 31.61 | 31.61 | 4,303 | +0.08(+0.24%) |
Nov 02, 2018 | 31.67 | 31.93 | 31.39 | 31.53 | 2,278 | -0.14(-0.46%) |
Nov 01, 2018 | 31.67 | 32.68 | 31.39 | 31.67 | 11,455 | -0.87(-2.67%) |
Oct 31, 2018 | 31.39 | 32.83 | 31.39 | 32.54 | 4,591 | +1.25(+3.98%) |
Oct 30, 2018 | 31.39 | 31.55 | 30.91 | 31.30 | 1,889 | +0.40(+1.28%) |
Oct 29, 2018 | 31.57 | 31.87 | 30.90 | 30.90 | 15,564 | -0.39(-1.23%) |
Oct 26, 2018 | 30.45 | 31.29 | 30.11 | 31.29 | 10,044 | +0.60(+1.95%) |
Oct 25, 2018 | 31.08 | 31.68 | 29.70 | 30.69 | 5,936 | -0.11(-0.34%) |
Oct 24, 2018 | 30.76 | 30.94 | 30.76 | 30.80 | 2,609 | +0.06(+0.20%) |
Oct 23, 2018 | 30.51 | 30.74 | 29.61 | 30.73 | 5,573 | +0.02(+0.08%) |
Oct 22, 2018 | 31.67 | 31.71 | 30.44 | 30.71 | 3,617 | -0.69(-2.18%) |
Oct 19, 2018 | 31.88 | 32.36 | 31.31 | 31.39 | 7,455 | -0.48(-1.49%) |
Oct 18, 2018 | 30.91 | 32.92 | 30.90 | 31.87 | 18,016 | +0.63(+2.02%) |
Oct 17, 2018 | 32.88 | 32.88 | 30.93 | 31.24 | 13,471 | -1.26(-3.86%) |
Oct 16, 2018 | 32.33 | 32.63 | 32.33 | 32.50 | 1,453 | +0.16(+0.51%) |
Oct 15, 2018 | 32.71 | 34.16 | 31.89 | 32.33 | 5,504 | -0.31(-0.95%) |
Oct 12, 2018 | 31.39 | 35.00 | 31.39 | 32.64 | 3,106 | +1.37(+4.39%) |
Oct 11, 2018 | 31.72 | 31.87 | 31.13 | 31.27 | 9,075 | +0.03(+0.09%) |
Oct 10, 2018 | 31.68 | 31.85 | 30.76 | 31.24 | 11,681 | -0.50(-1.58%) |
Oct 09, 2018 | 34.15 | 34.81 | 31.72 | 31.74 | 16,062 | -1.65(-4.94%) |
Oct 08, 2018 | 34.55 | 34.76 | 33.19 | 33.39 | 8,661 | -0.99(-2.87%) |
Oct 05, 2018 | 34.77 | 35.04 | 33.25 | 34.38 | 8,387 | -0.41(-1.17%) |
Oct 04, 2018 | 35.10 | 35.27 | 34.77 | 34.78 | 10,172 | -0.38(-1.07%) |
Oct 03, 2018 | 35.20 | 35.49 | 35.05 | 35.16 | 32,901 | -0.01(-0.03%) |
Oct 02, 2018 | 35.49 | 35.49 | 35.05 | 35.17 | 16,260 | +0.41(+1.17%) |
Oct 01, 2018 | 35.64 | 35.68 | 34.48 | 34.77 | 6,813 | +0.34(+0.98%) |
Sep 28, 2018 | 34.72 | 34.96 | 33.85 | 34.43 | 4,970 | -0.39(-1.11%) |
Sep 27, 2018 | 33.03 | 35.59 | 33.03 | 34.81 | 11,429 | +1.59(+4.80%) |
Sep 26, 2018 | 32.74 | 33.80 | 32.74 | 33.22 | 20,306 | +0.48(+1.47%) |
Sep 25, 2018 | 32.64 | 33.32 | 32.62 | 32.74 | 7,720 | -0.05(-0.15%) |
Sep 24, 2018 | 32.93 | 33.22 | 32.40 | 32.79 | 3,232 | -0.53(-1.59%) |
Sep 21, 2018 | 32.06 | 33.32 | 31.67 | 33.32 | 28,994 | +1.59(+5.02%) |
Sep 20, 2018 | 32.40 | 32.50 | 31.67 | 31.72 | 6,431 | -0.14(-0.45%) |
Sep 19, 2018 | 31.96 | 32.34 | 31.87 | 31.87 | 5,391 | -0.48(-1.49%) |
Sep 18, 2018 | 31.87 | 32.64 | 31.87 | 32.35 | 3,590 | +0.48(+1.51%) |
Sep 17, 2018 | 32.16 | 32.98 | 31.82 | 31.87 | 11,346 | -0.39(-1.20%) |
Sep 14, 2018 | 32.11 | 34.54 | 32.11 | 32.25 | 4,142 | +0.10(+0.30%) |
Sep 13, 2018 | 31.87 | 33.63 | 31.87 | 32.16 | 2,862 | +0.76(+2.43%) |
Sep 12, 2018 | 31.06 | 31.97 | 30.77 | 31.39 | 9,384 | +0.34(+1.08%) |
Sep 11, 2018 | 31.73 | 31.98 | 31.06 | 31.06 | 13,994 | -0.67(-2.12%) |
Sep 10, 2018 | 32.26 | 33.17 | 31.73 | 31.73 | 4,414 | -0.38(-1.20%) |
Sep 07, 2018 | 32.34 | 33.03 | 31.59 | 32.12 | 8,423 | -0.34(-1.04%) |
Sep 06, 2018 | 33.56 | 33.56 | 32.26 | 32.45 | 7,644 | -0.87(-2.60%) |
Sep 05, 2018 | 33.03 | 34.18 | 32.89 | 33.32 | 6,715 | +0.38(+1.17%) |
Sep 04, 2018 | 32.89 | 33.85 | 32.69 | 32.93 | 5,089 | -0.05(-0.15%) |
Aug 31, 2018 | 32.98 | 32.98 | 32.98 | 0 | -0.10(-0.29%) | |
Aug 30, 2018 | 33.17 | 33.89 | 32.89 | 33.08 | 11,844 | -0.29(-0.86%) |
Aug 29, 2018 | 32.21 | 33.65 | 32.21 | 33.37 | 15,075 | +1.25(+3.89%) |
Aug 28, 2018 | 32.93 | 33.13 | 32.12 | 32.12 | 5,283 | -0.87(-2.62%) |
Aug 27, 2018 | 34.56 | 34.56 | 32.93 | 32.98 | 4,672 | -0.87(-2.56%) |
Aug 24, 2018 | 32.74 | 34.23 | 32.74 | 33.85 | 6,863 | +1.01(+3.07%) |
Aug 23, 2018 | 35.39 | 35.39 | 32.29 | 32.84 | 7,911 | -2.74(-7.70%) |
Aug 22, 2018 | 35.77 | 35.87 | 35.14 | 35.58 | 26,822 | -0.24(-0.67%) |
Aug 21, 2018 | 36.21 | 36.54 | 35.58 | 35.82 | 4,514 | -0.48(-1.32%) |
Aug 20, 2018 | 35.43 | 36.30 | 35.05 | 36.30 | 4,934 | +0.96(+2.72%) |
Aug 17, 2018 | 35.58 | 35.82 | 35.10 | 35.34 | 12,895 | +0.48(+1.38%) |
Aug 16, 2018 | 34.18 | 34.97 | 33.65 | 34.86 | 4,680 | +1.01(+2.98%) |
Aug 15, 2018 | 35.14 | 35.14 | 32.52 | 33.85 | 13,042 | -0.43(-1.26%) |
Aug 14, 2018 | 34.18 | 35.10 | 34.14 | 34.28 | 7,757 | -0.14(-0.42%) |
Aug 13, 2018 | 32.31 | 34.42 | 32.26 | 34.42 | 13,250 | +2.16(+6.71%) |
Aug 10, 2018 | 32.26 | 33.51 | 31.88 | 32.26 | 15,495 | +0.80(+2.54%) |
Aug 09, 2018 | 31.97 | 32.07 | 30.92 | 31.46 | 7,412 | -0.56(-1.74%) |
Aug 08, 2018 | 32.40 | 32.69 | 31.97 | 32.02 | 4,299 | -0.48(-1.48%) |
Aug 07, 2018 | 32.31 | 32.94 | 32.12 | 32.50 | 4,589 | +0.48(+1.50%) |
Aug 06, 2018 | 31.01 | 33.25 | 31.01 | 32.02 | 13,413 | +1.01(+3.26%) |
Aug 03, 2018 | 30.82 | 31.14 | 30.82 | 31.01 | 2,079 | +0.05(+0.16%) |
Aug 02, 2018 | 30.63 | 31.25 | 30.63 | 30.96 | 4,858 | +0.34(+1.10%) |
Aug 01, 2018 | 31.39 | 31.73 | 30.01 | 30.63 | 6,971 | -1.11(-3.48%) |
Jul 31, 2018 | 31.88 | 32.26 | 31.64 | 31.73 | 3,710 | -0.29(-0.90%) |
Jul 30, 2018 | 32.12 | 32.16 | 31.25 | 32.02 | 3,657 | +0.14(+0.45%) |
Jul 27, 2018 | 31.49 | 32.45 | 31.49 | 31.88 | 7,799 | +0.40(+1.28%) |
Jul 26, 2018 | 30.48 | 31.61 | 30.48 | 31.47 | 4,753 | +1.33(+4.41%) |
Jul 25, 2018 | 30.60 | 30.60 | 29.60 | 30.14 | 12,068 | -0.79(-2.55%) |
Jul 24, 2018 | 30.48 | 31.37 | 30.48 | 30.93 | 11,755 | +0.88(+2.94%) |
Jul 23, 2018 | 29.42 | 30.17 | 29.42 | 30.05 | 5,147 | +0.72(+2.46%) |
Jul 20, 2018 | 29.39 | 29.62 | 29.09 | 29.33 | 32,504 | +0.24(+0.83%) |
Jul 19, 2018 | 29.47 | 30.05 | 29.09 | 29.09 | 27,224 | -0.43(-1.47%) |
Jul 18, 2018 | 29.14 | 29.71 | 29.08 | 29.52 | 17,889 | +0.24(+0.82%) |
Jul 17, 2018 | 29.28 | 29.47 | 29.04 | 29.28 | 17,051 | +0.05(+0.16%) |
Jul 16, 2018 | 28.89 | 29.78 | 28.89 | 29.23 | 10,676 | +0.38(+1.33%) |
Jul 13, 2018 | 28.85 | 29.28 | 28.76 | 28.85 | 28,097 | -0.04(-0.15%) |
Jul 12, 2018 | 29.85 | 29.85 | 28.89 | 28.89 | 7,660 | -0.53(-1.81%) |
Jul 11, 2018 | 30.19 | 30.19 | 29.38 | 29.42 | 9,319 | -0.58(-1.92%) |
Jul 10, 2018 | 30.05 | 30.49 | 30.00 | 30.00 | 9,949 | -0.38(-1.27%) |
Jul 09, 2018 | 30.39 | 31.05 | 30.24 | 30.39 | 4,766 | +0.00(+0.00%) |
Jul 06, 2018 | 30.29 | 30.93 | 30.27 | 30.39 | 4,240 | -0.24(-0.78%) |
Jul 05, 2018 | 29.86 | 30.94 | 29.29 | 30.63 | 10,529 | +0.82(+2.74%) |
Jul 03, 2018 | 29.81 | 29.81 | 29.81 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 28.94 | 29.95 | 28.56 | 29.81 | 33,995 | +0.43(+1.47%) |
Jun 29, 2018 | 29.71 | 29.74 | 29.09 | 29.38 | 3,278 | -0.34(-1.13%) |
Jun 28, 2018 | 30.39 | 30.48 | 29.53 | 29.71 | 16,878 | -0.96(-3.13%) |
Jun 27, 2018 | 32.45 | 32.45 | 30.67 | 30.67 | 6,794 | -0.24(-0.78%) |
Jun 26, 2018 | 30.87 | 31.54 | 30.87 | 30.91 | 5,747 | +0.05(+0.16%) |
Jun 25, 2018 | 30.87 | 31.25 | 30.24 | 30.87 | 11,741 | +0.14(+0.47%) |
Jun 22, 2018 | 30.79 | 31.30 | 30.39 | 30.72 | 29,005 | -0.38(-1.24%) |
Jun 21, 2018 | 31.25 | 31.39 | 30.63 | 31.11 | 11,258 | -0.05(-0.15%) |
Jun 20, 2018 | 33.13 | 33.13 | 31.11 | 31.15 | 44,213 | -1.97(-5.95%) |
Jun 19, 2018 | 32.89 | 33.39 | 32.89 | 33.13 | 12,005 | -0.48(-1.43%) |
Jun 18, 2018 | 32.55 | 33.61 | 32.50 | 33.61 | 5,969 | +1.25(+3.86%) |
Jun 15, 2018 | 32.64 | 32.36 | 32.36 | 7,102 | -0.29(-0.88%) | |
Jun 14, 2018 | 33.15 | 33.61 | 32.40 | 32.64 | 22,710 | -0.55(-1.64%) |
Jun 13, 2018 | 34.00 | 34.67 | 33.14 | 33.19 | 5,123 | -1.34(-3.88%) |
Jun 12, 2018 | 36.10 | 36.10 | 34.05 | 34.53 | 4,249 | -1.48(-4.11%) |
Jun 11, 2018 | 36.87 | 36.87 | 35.19 | 36.01 | 8,510 | -0.43(-1.18%) |
Jun 08, 2018 | 37.83 | 37.83 | 36.44 | 36.44 | 2,923 | -1.24(-3.30%) |
Jun 07, 2018 | 37.94 | 38.40 | 36.54 | 37.68 | 4,103 | -0.14(-0.38%) |
Jun 06, 2018 | 37.33 | 38.38 | 37.33 | 37.83 | 6,418 | -0.86(-2.23%) |
Jun 05, 2018 | 37.30 | 38.69 | 35.91 | 38.69 | 17,802 | +1.34(+3.59%) |
Jun 04, 2018 | 36.44 | 38.02 | 35.94 | 37.35 | 11,275 | +0.77(+2.09%) |
Jun 01, 2018 | 36.54 | 36.77 | 35.51 | 36.58 | 12,890 | +0.19(+0.53%) |
May 31, 2018 | 35.72 | 36.54 | 35.63 | 36.39 | 4,092 | -0.14(-0.39%) |
May 30, 2018 | 35.82 | 36.54 | 35.34 | 36.54 | 12,840 | +1.10(+3.11%) |
May 29, 2018 | 34.86 | 35.53 | 34.45 | 35.43 | 7,564 | +0.05(+0.14%) |
May 25, 2018 | 35.39 | 35.39 | 35.39 | 0 | +0.57(+1.65%) | |
May 24, 2018 | 34.09 | 34.95 | 33.32 | 34.81 | 25,586 | +0.34(+0.97%) |
May 23, 2018 | 34.00 | 34.48 | 33.59 | 34.48 | 23,234 | +0.10(+0.28%) |
May 22, 2018 | 33.71 | 34.64 | 33.42 | 34.38 | 8,238 | +0.86(+2.57%) |
May 21, 2018 | 33.33 | 33.71 | 33.18 | 33.52 | 6,980 | +0.48(+1.45%) |
May 18, 2018 | 33.37 | 33.44 | 33.04 | 33.04 | 4,729 | -0.12(-0.38%) |
May 17, 2018 | 32.80 | 33.37 | 32.80 | 33.16 | 3,428 | +0.60(+1.85%) |
May 16, 2018 | 32.42 | 33.32 | 31.60 | 32.56 | 10,506 | +0.19(+0.59%) |
May 15, 2018 | 32.71 | 33.37 | 31.65 | 32.37 | 11,553 | -0.19(-0.59%) |
May 14, 2018 | 31.99 | 32.66 | 31.99 | 32.56 | 13,046 | +0.05(+0.15%) |
May 11, 2018 | 31.65 | 32.51 | 31.36 | 32.51 | 10,839 | +1.63(+5.27%) |
May 10, 2018 | 31.62 | 32.25 | 30.88 | 30.88 | 2,274 | -0.81(-2.57%) |
May 09, 2018 | 31.79 | 32.08 | 31.36 | 31.70 | 5,982 | -0.38(-1.19%) |
May 08, 2018 | 31.17 | 32.54 | 31.12 | 32.08 | 3,337 | +0.86(+2.76%) |
May 07, 2018 | 32.08 | 32.90 | 31.22 | 31.22 | 5,287 | -0.38(-1.21%) |
May 04, 2018 | 31.17 | 32.99 | 31.17 | 31.60 | 7,231 | +0.10(+0.30%) |
May 03, 2018 | 30.79 | 31.56 | 30.41 | 31.51 | 9,236 | +0.48(+1.54%) |
May 02, 2018 | 30.65 | 31.41 | 30.36 | 31.03 | 16,280 | +0.38(+1.25%) |
May 01, 2018 | 31.10 | 31.12 | 30.41 | 30.65 | 50,999 | -0.67(-2.14%) |
Apr 30, 2018 | 30.69 | 31.41 | 30.33 | 31.32 | 8,226 | +1.05(+3.48%) |
Apr 27, 2018 | 31.22 | 31.22 | 29.11 | 30.26 | 10,279 | -1.36(-4.31%) |
Apr 26, 2018 | 31.75 | 33.14 | 31.22 | 31.63 | 5,884 | -0.07(-0.23%) |
Apr 25, 2018 | 33.14 | 33.14 | 31.70 | 31.70 | 6,470 | -1.34(-4.06%) |
Apr 24, 2018 | 32.61 | 33.04 | 31.60 | 33.04 | 27,283 | +0.77(+2.37%) |
Apr 23, 2018 | 32.75 | 33.04 | 31.27 | 32.27 | 12,562 | -0.81(-2.46%) |
Apr 20, 2018 | 34.09 | 34.09 | 31.94 | 33.09 | 7,545 | -0.96(-2.81%) |
Apr 19, 2018 | 34.05 | 34.23 | 33.09 | 34.05 | 8,419 | +0.57(+1.72%) |
Apr 18, 2018 | 34.24 | 34.24 | 33.15 | 33.47 | 13,092 | -0.29(-0.85%) |
Apr 17, 2018 | 33.95 | 33.95 | 32.13 | 33.76 | 7,303 | +1.77(+5.54%) |
Apr 16, 2018 | 31.60 | 31.99 | 30.69 | 31.99 | 26,306 | +0.19(+0.60%) |
Apr 13, 2018 | 32.66 | 32.66 | 30.41 | 31.79 | 25,057 | -0.38(-1.19%) |
Apr 12, 2018 | 32.88 | 33.37 | 32.18 | 32.18 | 3,988 | -1.68(-4.95%) |
Apr 11, 2018 | 34.56 | 34.67 | 32.53 | 33.85 | 6,981 | -0.53(-1.53%) |
Apr 10, 2018 | 34.00 | 34.76 | 34.00 | 34.38 | 1,763 | +0.38(+1.13%) |
Apr 09, 2018 | 34.09 | 34.14 | 34.00 | 34.00 | 3,285 | +0.19(+0.57%) |
Apr 06, 2018 | 34.76 | 34.76 | 33.76 | 33.81 | 1,670 | -1.10(-3.15%) |
Apr 04, 2018 | 34.91 | 34.91 | 34.91 | 378 | -1.20(-3.32%) | |
Apr 03, 2018 | 35.66 | 36.10 | 35.61 | 36.10 | 3,950 | +0.34(+0.95%) |
Apr 02, 2018 | 35.00 | 35.77 | 34.44 | 35.76 | 6,672 | +0.38(+1.07%) |
Mar 29, 2018 | 35.39 | 35.39 | 35.39 | 0 | +0.86(+2.50%) | |
Mar 28, 2018 | 32.70 | 34.86 | 32.70 | 34.52 | 19,813 | +2.11(+6.50%) |
Mar 27, 2018 | 33.40 | 33.94 | 32.42 | 32.42 | 10,167 | -1.01(-3.01%) |
Mar 26, 2018 | 33.52 | 34.00 | 33.42 | 33.42 | 16,455 | +0.24(+0.72%) |
Mar 23, 2018 | 34.52 | 34.52 | 32.70 | 33.18 | 8,424 | -1.39(-4.02%) |
Mar 22, 2018 | 34.52 | 34.57 | 33.97 | 34.57 | 2,915 | -0.67(-1.90%) |
Mar 21, 2018 | 34.19 | 35.24 | 34.00 | 35.24 | 5,175 | +1.10(+3.23%) |
Mar 20, 2018 | 34.52 | 35.31 | 34.05 | 34.14 | 9,265 | -0.19(-0.56%) |
Mar 19, 2018 | 34.91 | 35.29 | 34.05 | 34.33 | 13,171 | -0.38(-1.10%) |
Mar 16, 2018 | 33.28 | 34.72 | 33.28 | 34.72 | 6,922 | +1.48(+4.47%) |
Mar 15, 2018 | 33.28 | 33.28 | 33.04 | 33.23 | 2,954 | -0.01(-0.03%) |
Mar 14, 2018 | 33.43 | 33.48 | 33.10 | 33.24 | 14,125 | -0.31(-0.92%) |
Mar 13, 2018 | 33.43 | 33.77 | 33.43 | 33.55 | 2,433 | -0.02(-0.07%) |
Mar 12, 2018 | 33.57 | 34.24 | 33.38 | 33.57 | 7,721 | -0.10(-0.28%) |
Mar 09, 2018 | 34.05 | 34.05 | 33.38 | 33.67 | 10,087 | -0.38(-1.12%) |
Mar 08, 2018 | 33.77 | 34.10 | 33.77 | 34.05 | 2,209 | +0.52(+1.56%) |
Mar 07, 2018 | 33.72 | 33.72 | 33.25 | 33.53 | 2,102 | -0.14(-0.43%) |
Mar 06, 2018 | 33.77 | 34.95 | 33.67 | 33.67 | 3,478 | +0.29(+0.86%) |
Mar 05, 2018 | 34.21 | 34.62 | 33.38 | 33.38 | 15,582 | +0.29(+0.86%) |
Mar 02, 2018 | 33.77 | 33.77 | 33.05 | 33.10 | 5,842 | -1.00(-2.94%) |
Mar 01, 2018 | 32.72 | 34.10 | 32.57 | 34.10 | 8,718 | +1.48(+4.53%) |
Feb 28, 2018 | 34.77 | 35.15 | 32.62 | 32.62 | 7,529 | -1.81(-5.26%) |
Feb 27, 2018 | 35.81 | 35.81 | 34.43 | 34.43 | 5,840 | -1.29(-3.60%) |
Feb 26, 2018 | 36.01 | 36.05 | 35.72 | 35.72 | 3,049 | +0.05(+0.13%) |
Feb 23, 2018 | 36.39 | 36.53 | 35.54 | 35.67 | 5,654 | -0.43(-1.19%) |
Feb 22, 2018 | 37.34 | 37.63 | 35.96 | 36.10 | 6,304 | -0.95(-2.57%) |
Feb 21, 2018 | 36.72 | 38.15 | 36.34 | 37.06 | 12,303 | +0.52(+1.44%) |
Feb 20, 2018 | 36.29 | 37.58 | 36.29 | 36.53 | 10,229 | +0.05(+0.13%) |
Feb 16, 2018 | 36.48 | 36.48 | 36.48 | 0 | +2.00(+5.81%) | |
Feb 15, 2018 | 34.48 | 33.84 | 34.48 | 10,712 | +0.19(+0.56%) | |
Feb 14, 2018 | 33.86 | 34.43 | 33.81 | 34.29 | 6,250 | +0.81(+2.42%) |
Feb 13, 2018 | 34.34 | 34.34 | 33.19 | 33.48 | 9,262 | -0.76(-2.23%) |
Feb 12, 2018 | 34.24 | 34.34 | 33.00 | 34.24 | 6,291 | +0.48(+1.41%) |
Feb 09, 2018 | 34.43 | 34.43 | 33.12 | 33.77 | 9,782 | -0.14(-0.42%) |
Feb 08, 2018 | 33.91 | 34.48 | 33.05 | 33.91 | 23,218 | +0.29(+0.85%) |
Feb 07, 2018 | 33.05 | 33.05 | 32.57 | 33.62 | 6,888 | +0.29(+0.86%) |
Feb 06, 2018 | 31.81 | 33.43 | 31.67 | 33.34 | 17,919 | +1.00(+3.10%) |
Feb 05, 2018 | 33.43 | 33.77 | 31.88 | 32.33 | 22,811 | -1.10(-3.28%) |
Feb 02, 2018 | 34.53 | 34.72 | 33.77 | 33.43 | 12,249 | -0.91(-2.64%) |
Feb 01, 2018 | 36.72 | 36.72 | 33.72 | 34.34 | 12,951 | -2.43(-6.61%) |
Jan 31, 2018 | 36.29 | 37.19 | 36.29 | 36.77 | 6,352 | +0.52(+1.45%) |
Jan 30, 2018 | 38.73 | 38.73 | 35.96 | 36.25 | 16,839 | -3.05(-7.77%) |
Jan 29, 2018 | 40.63 | 41.35 | 38.63 | 39.30 | 17,177 | -1.43(-3.51%) |
Jan 26, 2018 | 40.39 | 43.09 | 38.58 | 40.73 | 19,479 | -0.10(-0.23%) |
Jan 25, 2018 | 41.66 | 42.62 | 39.87 | 40.82 | 15,260 | -1.62(-3.82%) |
Jan 24, 2018 | 42.87 | 43.21 | 41.54 | 42.45 | 11,478 | -0.19(-0.45%) |
Jan 23, 2018 | 43.16 | 43.49 | 42.30 | 42.64 | 6,509 | -0.86(-1.97%) |
Jan 22, 2018 | 43.54 | 43.59 | 42.59 | 43.49 | 5,316 | +0.19(+0.44%) |
Jan 19, 2018 | 43.49 | 43.78 | 42.21 | 43.30 | 15,068 | +0.29(+0.67%) |
Jan 18, 2018 | 43.30 | 44.11 | 42.27 | 43.02 | 8,026 | +0.00(+0.00%) |
Jan 17, 2018 | 42.24 | 44.01 | 42.19 | 43.02 | 5,922 | -0.29(-0.66%) |
Jan 16, 2018 | 44.02 | 44.02 | 42.55 | 43.30 | 9,019 | -0.43(-0.98%) |
Jan 12, 2018 | 43.73 | 43.73 | 43.73 | 0 | +0.76(+1.78%) | |
Jan 11, 2018 | 42.87 | 43.04 | 42.78 | 42.97 | 6,343 | +0.19(+0.45%) |
Jan 10, 2018 | 42.25 | 42.92 | 41.97 | 42.78 | 7,450 | +0.05(+0.11%) |
Jan 09, 2018 | 42.92 | 42.92 | 42.54 | 42.73 | 7,712 | -0.24(-0.55%) |
Jan 08, 2018 | 42.85 | 42.97 | 42.25 | 42.97 | 14,903 | +0.05(+0.11%) |
Jan 05, 2018 | 42.92 | 42.97 | 42.78 | 42.92 | 9,035 | +0.10(+0.22%) |
Jan 04, 2018 | 42.92 | 42.92 | 42.21 | 42.83 | 8,637 | +0.10(+0.22%) |
Jan 03, 2018 | 42.40 | 42.97 | 41.83 | 42.73 | 18,659 | +0.33(+0.79%) |