Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 45.92 | 46.63 | 45.43 | 46.03 | 309,831 | -0.18(-0.39%) |
Feb 27, 2019 | 46.20 | 46.97 | 46.12 | 46.21 | 601,562 | -0.32(-0.69%) |
Feb 26, 2019 | 46.62 | 46.83 | 46.17 | 46.53 | 596,551 | -0.10(-0.21%) |
Feb 25, 2019 | 47.20 | 47.20 | 46.26 | 46.63 | 414,547 | +0.34(+0.73%) |
Feb 22, 2019 | 45.80 | 46.48 | 45.70 | 46.29 | 573,000 | +0.58(+1.27%) |
Feb 21, 2019 | 45.38 | 45.81 | 44.74 | 45.71 | 540,675 | +0.30(+0.66%) |
Feb 20, 2019 | 45.99 | 46.31 | 44.88 | 45.41 | 422,240 | -0.60(-1.30%) |
Feb 19, 2019 | 45.88 | 46.01 | 44.64 | 46.01 | 621,250 | +0.07(+0.15%) |
Feb 15, 2019 | 46.49 | 46.72 | 45.03 | 45.94 | 1,306,700 | -1.12(-2.38%) |
Feb 14, 2019 | 45.55 | 47.62 | 45.55 | 47.06 | 555,260 | +1.02(+2.22%) |
Feb 13, 2019 | 46.38 | 46.56 | 44.97 | 46.04 | 806,737 | -0.02(-0.04%) |
Feb 12, 2019 | 45.30 | 46.56 | 45.23 | 46.06 | 847,967 | +0.17(+0.37%) |
Feb 11, 2019 | 44.89 | 46.02 | 44.02 | 45.89 | 1,085,151 | +1.40(+3.15%) |
Feb 08, 2019 | 42.80 | 45.17 | 42.04 | 44.49 | 2,534,400 | +4.54(+11.36%) |
Feb 07, 2019 | 40.20 | 40.96 | 39.47 | 39.95 | 1,135,080 | -0.47(-1.16%) |
Feb 06, 2019 | 40.59 | 41.27 | 39.57 | 40.42 | 831,167 | -0.05(-0.12%) |
Feb 05, 2019 | 40.80 | 41.26 | 40.41 | 40.47 | 801,358 | -0.21(-0.52%) |
Feb 04, 2019 | 40.75 | 41.73 | 40.40 | 40.68 | 813,517 | -0.10(-0.25%) |
Feb 01, 2019 | 40.02 | 41.13 | 40.02 | 40.78 | 575,300 | +0.60(+1.49%) |
Jan 31, 2019 | 38.62 | 40.52 | 38.39 | 40.18 | 981,797 | +1.57(+4.07%) |
Jan 30, 2019 | 37.98 | 38.65 | 36.73 | 38.61 | 495,102 | +1.19(+3.18%) |
Jan 29, 2019 | 37.80 | 38.46 | 37.12 | 37.42 | 698,932 | +1.04(+2.86%) |
Jan 28, 2019 | 35.92 | 36.52 | 35.31 | 36.38 | 291,788 | -0.10(-0.27%) |
Jan 25, 2019 | 36.32 | 36.62 | 35.88 | 36.48 | 290,700 | +0.65(+1.81%) |
Jan 24, 2019 | 35.26 | 36.14 | 34.94 | 35.83 | 397,682 | +0.58(+1.65%) |
Jan 23, 2019 | 36.50 | 36.91 | 35.10 | 35.25 | 456,792 | -1.08(-2.97%) |
Jan 22, 2019 | 36.00 | 36.41 | 35.64 | 36.33 | 417,461 | -0.13(-0.36%) |
Jan 18, 2019 | 36.56 | 37.40 | 36.20 | 36.46 | 598,600 | +0.08(+0.22%) |
Jan 17, 2019 | 35.34 | 36.80 | 35.05 | 36.38 | 366,744 | +0.79(+2.22%) |
Jan 16, 2019 | 36.29 | 36.52 | 35.14 | 35.59 | 407,099 | -0.69(-1.90%) |
Jan 15, 2019 | 36.40 | 36.90 | 35.32 | 36.28 | 432,328 | +1.28(+3.66%) |
Jan 14, 2019 | 35.03 | 35.45 | 34.50 | 35.00 | 271,197 | -0.49(-1.38%) |
Jan 11, 2019 | 35.35 | 35.90 | 34.45 | 35.49 | 475,100 | -0.10(-0.28%) |
Jan 10, 2019 | 34.92 | 35.74 | 34.84 | 35.59 | 430,252 | +0.24(+0.68%) |
Jan 09, 2019 | 35.32 | 35.66 | 34.96 | 35.35 | 376,075 | +0.26(+0.74%) |
Jan 08, 2019 | 34.53 | 35.12 | 34.25 | 35.09 | 408,626 | +1.09(+3.21%) |
Jan 07, 2019 | 31.52 | 34.21 | 31.20 | 34.00 | 615,197 | +2.55(+8.11%) |
Jan 04, 2019 | 30.01 | 31.73 | 29.71 | 31.45 | 347,500 | +1.94(+6.57%) |
Jan 03, 2019 | 30.63 | 30.90 | 29.48 | 29.51 | 238,968 | -1.56(-5.02%) |
Jan 02, 2019 | 30.45 | 31.43 | 30.01 | 31.07 | 285,730 | -0.09(-0.29%) |
Dec 31, 2018 | 31.20 | 32.05 | 30.34 | 31.16 | 477,200 | +0.33(+1.07%) |
Dec 28, 2018 | 31.03 | 31.71 | 30.05 | 30.83 | 274,700 | +0.02(+0.06%) |
Dec 27, 2018 | 29.69 | 30.82 | 28.99 | 30.81 | 375,412 | +0.60(+1.99%) |
Dec 26, 2018 | 28.75 | 30.24 | 28.64 | 30.21 | 486,606 | +1.75(+6.15%) |
Dec 24, 2018 | 28.45 | 29.13 | 27.79 | 28.46 | 282,500 | -0.47(-1.62%) |
Dec 21, 2018 | 31.02 | 31.02 | 28.62 | 28.93 | 828,100 | -1.95(-6.31%) |
Dec 20, 2018 | 31.25 | 31.98 | 29.79 | 30.88 | 569,815 | -0.48(-1.53%) |
Dec 19, 2018 | 30.68 | 32.56 | 30.65 | 31.36 | 460,074 | +0.68(+2.22%) |
Dec 18, 2018 | 30.77 | 31.30 | 30.36 | 30.68 | 342,841 | +0.36(+1.19%) |
Dec 17, 2018 | 32.38 | 32.56 | 30.04 | 30.32 | 773,208 | -2.39(-7.31%) |
Dec 14, 2018 | 33.33 | 33.85 | 32.52 | 32.71 | 346,200 | -1.11(-3.28%) |
Dec 13, 2018 | 34.06 | 34.33 | 32.94 | 33.82 | 466,681 | +0.22(+0.65%) |
Dec 12, 2018 | 32.91 | 34.25 | 32.56 | 33.60 | 625,875 | +1.35(+4.19%) |
Dec 11, 2018 | 33.39 | 33.68 | 31.64 | 32.25 | 454,804 | -0.55(-1.68%) |
Dec 10, 2018 | 31.35 | 33.09 | 31.20 | 32.80 | 648,978 | +1.42(+4.53%) |
Dec 07, 2018 | 32.49 | 33.23 | 30.86 | 31.38 | 451,900 | -1.23(-3.77%) |
Dec 06, 2018 | 29.73 | 32.74 | 29.42 | 32.61 | 636,623 | +1.93(+6.29%) |
Dec 04, 2018 | 32.51 | 32.95 | 30.56 | 30.68 | 446,800 | -2.25(-6.83%) |
Dec 03, 2018 | 32.67 | 33.99 | 32.25 | 32.93 | 541,651 | +1.13(+3.55%) |
Nov 30, 2018 | 31.22 | 31.96 | 30.76 | 31.80 | 491,700 | +0.70(+2.25%) |
Nov 29, 2018 | 30.91 | 31.52 | 30.40 | 31.10 | 490,344 | +0.65(+2.13%) |
Nov 28, 2018 | 28.65 | 30.49 | 28.50 | 30.45 | 539,514 | +2.24(+7.94%) |
Nov 27, 2018 | 29.25 | 29.64 | 28.10 | 28.21 | 516,262 | -1.35(-4.57%) |
Nov 26, 2018 | 28.26 | 29.76 | 28.00 | 29.56 | 443,656 | +1.36(+4.82%) |
Nov 23, 2018 | 27.00 | 28.66 | 27.00 | 28.20 | 221,600 | +0.74(+2.69%) |
Nov 21, 2018 | 27.46 | 27.46 | 27.46 | 0 | +0.54(+2.01%) | |
Nov 20, 2018 | 27.00 | 28.57 | 26.27 | 26.92 | 1,206,547 | -1.08(-3.86%) |
Nov 19, 2018 | 32.42 | 32.78 | 27.90 | 28.00 | 900,205 | -4.78(-14.58%) |
Nov 16, 2018 | 32.66 | 33.22 | 31.80 | 32.78 | 601,700 | -0.06(-0.18%) |
Nov 15, 2018 | 31.79 | 32.92 | 31.33 | 32.84 | 709,078 | +0.97(+3.04%) |
Nov 14, 2018 | 31.92 | 32.74 | 31.14 | 31.87 | 598,712 | -0.01(-0.03%) |
Nov 13, 2018 | 32.34 | 32.96 | 31.36 | 31.88 | 459,972 | -0.46(-1.42%) |
Nov 12, 2018 | 33.54 | 33.87 | 32.04 | 32.34 | 1,763,230 | -2.38(-6.85%) |
Nov 09, 2018 | 35.00 | 35.07 | 33.72 | 34.72 | 543,200 | -0.81(-2.28%) |
Nov 08, 2018 | 37.05 | 37.73 | 35.14 | 35.53 | 591,589 | -1.61(-4.33%) |
Nov 07, 2018 | 36.12 | 38.00 | 35.02 | 37.14 | 1,881,393 | +3.62(+10.80%) |
Nov 06, 2018 | 33.95 | 34.86 | 33.34 | 33.52 | 531,242 | -0.67(-1.96%) |
Nov 05, 2018 | 35.27 | 35.27 | 33.60 | 34.19 | 488,900 | -1.08(-3.06%) |
Nov 02, 2018 | 36.94 | 37.08 | 35.05 | 35.27 | 354,000 | -1.55(-4.21%) |
Nov 01, 2018 | 36.33 | 37.04 | 35.44 | 36.82 | 406,958 | +0.58(+1.60%) |
Oct 31, 2018 | 34.63 | 36.60 | 34.48 | 36.24 | 612,545 | +2.15(+6.31%) |
Oct 30, 2018 | 33.10 | 34.14 | 32.78 | 34.09 | 301,516 | +0.84(+2.53%) |
Oct 29, 2018 | 34.53 | 34.97 | 32.55 | 33.25 | 364,135 | -0.56(-1.66%) |
Oct 26, 2018 | 33.07 | 34.09 | 32.40 | 33.81 | 522,900 | -0.19(-0.56%) |
Oct 25, 2018 | 32.84 | 34.20 | 32.29 | 34.00 | 333,460 | +1.59(+4.91%) |
Oct 24, 2018 | 33.56 | 34.18 | 32.41 | 32.41 | 502,251 | -1.12(-3.34%) |
Oct 23, 2018 | 32.68 | 33.97 | 32.13 | 33.53 | 281,675 | +0.11(+0.33%) |
Oct 22, 2018 | 32.68 | 33.71 | 32.60 | 33.42 | 229,944 | +0.89(+2.74%) |
Oct 19, 2018 | 34.16 | 34.55 | 32.16 | 32.53 | 843,400 | -1.37(-4.04%) |
Oct 18, 2018 | 34.83 | 35.10 | 33.53 | 33.90 | 396,578 | -1.15(-3.28%) |
Oct 17, 2018 | 34.94 | 35.11 | 34.25 | 35.05 | 407,810 | +0.05(+0.14%) |
Oct 16, 2018 | 33.61 | 35.19 | 33.24 | 35.00 | 491,398 | +1.67(+5.01%) |
Oct 15, 2018 | 33.80 | 33.91 | 32.81 | 33.33 | 343,779 | -0.58(-1.71%) |
Oct 12, 2018 | 33.91 | 34.71 | 33.30 | 33.91 | 478,100 | +1.06(+3.23%) |
Oct 11, 2018 | 33.54 | 34.77 | 32.74 | 32.85 | 706,705 | -1.19(-3.50%) |
Oct 10, 2018 | 35.02 | 35.02 | 33.48 | 34.04 | 656,731 | -1.16(-3.30%) |
Oct 09, 2018 | 35.30 | 36.20 | 34.76 | 35.20 | 434,047 | -0.30(-0.85%) |
Oct 08, 2018 | 36.31 | 36.50 | 34.44 | 35.50 | 551,749 | -1.06(-2.90%) |
Oct 05, 2018 | 36.52 | 36.96 | 35.60 | 36.56 | 440,000 | +0.08(+0.22%) |
Oct 04, 2018 | 37.16 | 37.16 | 36.16 | 36.48 | 291,528 | -0.77(-2.07%) |
Oct 03, 2018 | 36.49 | 37.31 | 35.70 | 37.25 | 704,257 | +0.82(+2.25%) |
Oct 02, 2018 | 37.17 | 38.80 | 36.02 | 36.43 | 806,330 | +0.08(+0.22%) |
Oct 01, 2018 | 37.48 | 37.67 | 36.16 | 36.35 | 461,160 | -0.57(-1.54%) |
Sep 28, 2018 | 37.00 | 37.53 | 36.76 | 36.92 | 313,500 | -0.19(-0.51%) |
Sep 27, 2018 | 36.35 | 37.33 | 36.00 | 37.11 | 517,987 | +0.94(+2.60%) |
Sep 26, 2018 | 37.69 | 37.74 | 36.10 | 36.17 | 419,651 | -1.33(-3.55%) |
Sep 25, 2018 | 36.92 | 37.53 | 36.49 | 37.50 | 503,771 | +0.63(+1.71%) |
Sep 24, 2018 | 36.00 | 37.07 | 35.87 | 36.87 | 775,587 | +0.65(+1.79%) |
Sep 21, 2018 | 36.52 | 37.00 | 36.00 | 36.22 | 962,700 | -0.05(-0.14%) |
Sep 20, 2018 | 35.45 | 36.27 | 34.95 | 36.27 | 645,903 | +0.95(+2.69%) |
Sep 19, 2018 | 36.43 | 36.48 | 34.50 | 35.32 | 575,793 | -1.08(-2.97%) |
Sep 18, 2018 | 35.34 | 37.17 | 35.04 | 36.40 | 554,375 | +0.56(+1.56%) |
Sep 17, 2018 | 37.79 | 37.82 | 35.41 | 35.84 | 885,715 | -1.96(-5.19%) |
Sep 14, 2018 | 37.44 | 38.11 | 37.27 | 37.80 | 452,000 | +0.14(+0.37%) |
Sep 13, 2018 | 37.66 | 38.13 | 37.35 | 37.66 | 290,617 | +0.17(+0.45%) |
Sep 12, 2018 | 37.73 | 37.74 | 36.11 | 37.49 | 574,007 | -0.36(-0.95%) |
Sep 11, 2018 | 38.50 | 39.00 | 36.33 | 37.85 | 1,068,235 | -1.25(-3.20%) |
Sep 10, 2018 | 38.77 | 39.40 | 37.93 | 39.10 | 481,756 | +0.45(+1.16%) |
Sep 07, 2018 | 37.28 | 39.10 | 36.42 | 38.65 | 597,000 | +1.33(+3.56%) |
Sep 06, 2018 | 37.30 | 37.87 | 36.16 | 37.32 | 371,583 | +0.21(+0.57%) |
Sep 05, 2018 | 38.66 | 38.66 | 36.48 | 37.11 | 374,405 | -1.74(-4.48%) |
Sep 04, 2018 | 38.04 | 38.96 | 37.50 | 38.85 | 360,808 | +0.70(+1.83%) |
Aug 31, 2018 | 38.15 | 38.15 | 38.15 | 0 | +0.36(+0.95%) | |
Aug 30, 2018 | 37.77 | 38.18 | 37.51 | 37.79 | 366,487 | +0.02(+0.05%) |
Aug 29, 2018 | 37.60 | 38.21 | 37.00 | 37.77 | 580,641 | +0.11(+0.29%) |
Aug 28, 2018 | 36.56 | 37.70 | 36.08 | 37.66 | 1,373,283 | +1.41(+3.89%) |
Aug 27, 2018 | 36.77 | 36.77 | 35.83 | 36.25 | 511,092 | -0.18(-0.49%) |
Aug 24, 2018 | 35.83 | 36.66 | 35.71 | 36.43 | 404,800 | +0.72(+2.02%) |
Aug 23, 2018 | 34.13 | 36.07 | 34.13 | 35.71 | 847,439 | +1.41(+4.11%) |
Aug 22, 2018 | 32.71 | 34.30 | 32.71 | 34.30 | 444,138 | +1.56(+4.76%) |
Aug 21, 2018 | 33.48 | 33.64 | 32.64 | 32.74 | 591,373 | -0.52(-1.56%) |
Aug 20, 2018 | 33.42 | 33.71 | 32.83 | 33.26 | 273,403 | -0.16(-0.48%) |
Aug 17, 2018 | 32.52 | 33.51 | 32.10 | 33.42 | 487,300 | +0.72(+2.20%) |
Aug 16, 2018 | 32.31 | 32.71 | 31.75 | 32.70 | 412,218 | +0.52(+1.62%) |
Aug 15, 2018 | 31.80 | 32.40 | 31.80 | 32.18 | 402,765 | -0.01(-0.03%) |
Aug 14, 2018 | 31.55 | 32.40 | 30.89 | 32.19 | 506,462 | +0.73(+2.32%) |
Aug 13, 2018 | 31.81 | 32.40 | 31.37 | 31.46 | 208,856 | -0.34(-1.07%) |
Aug 10, 2018 | 32.60 | 33.27 | 30.51 | 31.80 | 323,100 | -1.09(-3.31%) |
Aug 09, 2018 | 31.97 | 33.53 | 31.52 | 32.89 | 2,662,158 | +0.90(+2.81%) |
Aug 08, 2018 | 31.23 | 33.30 | 31.05 | 31.99 | 790,797 | -0.54(-1.66%) |
Aug 07, 2018 | 33.34 | 36.23 | 32.06 | 32.53 | 1,304,145 | +2.62(+8.76%) |
Aug 06, 2018 | 28.71 | 30.16 | 28.71 | 29.91 | 532,313 | +1.11(+3.85%) |
Aug 03, 2018 | 29.21 | 29.34 | 28.24 | 28.80 | 334,400 | -0.58(-1.97%) |
Aug 02, 2018 | 28.19 | 29.42 | 28.03 | 29.38 | 219,268 | +0.95(+3.34%) |
Aug 01, 2018 | 27.77 | 28.49 | 27.53 | 28.43 | 223,346 | +0.62(+2.23%) |
Jul 31, 2018 | 27.73 | 28.00 | 26.67 | 27.81 | 491,784 | +0.26(+0.94%) |
Jul 30, 2018 | 29.20 | 29.30 | 27.38 | 27.55 | 485,511 | -1.60(-5.49%) |
Jul 27, 2018 | 31.52 | 31.55 | 29.00 | 29.15 | 414,700 | -2.41(-7.64%) |
Jul 26, 2018 | 31.56 | 31.84 | 31.00 | 31.56 | 186,182 | -0.19(-0.60%) |
Jul 25, 2018 | 31.40 | 31.96 | 31.16 | 31.75 | 348,529 | +0.45(+1.44%) |
Jul 24, 2018 | 32.62 | 32.64 | 31.09 | 31.30 | 502,414 | -1.13(-3.48%) |
Jul 23, 2018 | 32.54 | 32.60 | 32.06 | 32.43 | 231,475 | +0.02(+0.06%) |
Jul 20, 2018 | 32.88 | 33.04 | 32.34 | 32.41 | 276,632 | -0.47(-1.43%) |
Jul 19, 2018 | 33.04 | 32.46 | 32.88 | 210,396 | -0.05(-0.15%) | |
Jul 18, 2018 | 32.00 | 32.95 | 31.65 | 32.93 | 423,959 | +0.92(+2.87%) |
Jul 17, 2018 | 31.05 | 32.02 | 31.05 | 32.01 | 163,350 | +0.79(+2.53%) |
Jul 16, 2018 | 31.78 | 31.78 | 31.01 | 31.22 | 237,114 | -0.43(-1.36%) |
Jul 13, 2018 | 31.44 | 31.99 | 31.13 | 31.65 | 564,013 | +0.28(+0.89%) |
Jul 12, 2018 | 30.04 | 31.45 | 29.79 | 31.37 | 246,476 | +1.45(+4.85%) |
Jul 11, 2018 | 29.11 | 30.09 | 28.88 | 29.92 | 179,345 | +0.55(+1.87%) |
Jul 10, 2018 | 29.34 | 29.74 | 29.16 | 29.37 | 228,778 | +0.04(+0.14%) |
Jul 09, 2018 | 30.00 | 30.60 | 29.18 | 29.33 | 239,405 | -0.55(-1.84%) |
Jul 06, 2018 | 29.90 | 29.19 | 29.88 | 219,756 | +0.75(+2.57%) | |
Jul 05, 2018 | 29.01 | 29.45 | 28.60 | 29.13 | 315,830 | +0.30(+1.04%) |
Jul 03, 2018 | 28.83 | 28.83 | 28.83 | 0 | +0.28(+0.98%) | |
Jul 02, 2018 | 27.93 | 28.86 | 27.70 | 28.55 | 311,127 | +0.33(+1.17%) |
Jun 29, 2018 | 28.73 | 28.77 | 28.06 | 28.22 | 272,884 | -0.38(-1.33%) |
Jun 28, 2018 | 27.76 | 28.60 | 27.37 | 28.60 | 382,873 | +0.88(+3.17%) |
Jun 27, 2018 | 29.00 | 29.38 | 27.68 | 27.72 | 353,477 | -1.37(-4.71%) |
Jun 26, 2018 | 28.55 | 29.45 | 28.15 | 29.09 | 399,832 | +0.69(+2.43%) |
Jun 25, 2018 | 30.09 | 30.09 | 28.21 | 28.40 | 1,057,175 | -2.00(-6.58%) |
Jun 22, 2018 | 32.32 | 32.80 | 29.91 | 30.40 | 2,076,206 | -1.83(-5.68%) |
Jun 21, 2018 | 32.82 | 33.17 | 32.14 | 32.23 | 543,794 | -0.57(-1.74%) |
Jun 20, 2018 | 33.07 | 33.46 | 32.78 | 32.80 | 327,818 | -0.07(-0.21%) |
Jun 19, 2018 | 32.78 | 33.37 | 32.56 | 32.87 | 308,391 | -0.38(-1.14%) |
Jun 18, 2018 | 30.43 | 33.26 | 28.00 | 33.25 | 802,473 | -0.21(-0.63%) |
Jun 15, 2018 | 33.88 | 33.06 | 33.46 | 764,010 | -0.45(-1.33%) | |
Jun 14, 2018 | 33.40 | 33.92 | 32.97 | 33.91 | 459,183 | +0.54(+1.62%) |
Jun 13, 2018 | 33.00 | 33.52 | 32.88 | 33.37 | 298,180 | +0.35(+1.06%) |
Jun 12, 2018 | 32.16 | 33.09 | 32.13 | 33.02 | 512,026 | +1.04(+3.25%) |
Jun 11, 2018 | 32.20 | 32.41 | 31.74 | 31.98 | 220,613 | -0.01(-0.03%) |
Jun 08, 2018 | 32.00 | 32.28 | 31.76 | 31.99 | 315,938 | -0.06(-0.19%) |
Jun 07, 2018 | 33.32 | 33.32 | 31.64 | 32.05 | 326,262 | -1.26(-3.78%) |
Jun 06, 2018 | 32.86 | 33.32 | 32.57 | 33.31 | 396,715 | +0.62(+1.90%) |
Jun 05, 2018 | 33.00 | 33.00 | 32.43 | 32.69 | 309,488 | -0.19(-0.58%) |
Jun 04, 2018 | 32.23 | 32.91 | 31.91 | 32.88 | 563,138 | +0.85(+2.65%) |
Jun 01, 2018 | 31.75 | 32.30 | 31.75 | 32.03 | 613,932 | +0.36(+1.14%) |
May 31, 2018 | 31.51 | 32.37 | 31.48 | 31.67 | 439,657 | +0.12(+0.38%) |
May 30, 2018 | 30.50 | 31.71 | 30.50 | 31.55 | 562,901 | +1.11(+3.65%) |
May 29, 2018 | 29.91 | 30.48 | 29.80 | 30.44 | 350,956 | +0.28(+0.93%) |
May 25, 2018 | 30.16 | 30.16 | 30.16 | 0 | -0.42(-1.37%) | |
May 24, 2018 | 30.41 | 30.76 | 30.30 | 30.58 | 217,960 | +0.26(+0.86%) |
May 23, 2018 | 29.90 | 30.42 | 29.18 | 30.32 | 436,397 | +0.29(+0.97%) |
May 22, 2018 | 30.70 | 30.70 | 29.89 | 30.03 | 298,298 | -0.55(-1.80%) |
May 21, 2018 | 31.00 | 31.44 | 30.44 | 30.58 | 385,309 | -0.21(-0.68%) |
May 18, 2018 | 30.16 | 30.84 | 29.92 | 30.79 | 501,008 | +0.69(+2.29%) |
May 17, 2018 | 30.19 | 30.54 | 29.80 | 30.10 | 404,792 | -0.28(-0.92%) |
May 16, 2018 | 30.75 | 30.75 | 29.94 | 30.38 | 536,501 | -0.38(-1.24%) |
May 15, 2018 | 29.82 | 30.88 | 29.82 | 30.76 | 604,872 | +0.74(+2.47%) |
May 14, 2018 | 30.25 | 30.80 | 29.64 | 30.02 | 892,763 | -1.06(-3.41%) |
May 11, 2018 | 31.98 | 32.43 | 30.90 | 31.08 | 352,299 | -1.05(-3.27%) |
May 10, 2018 | 32.04 | 32.46 | 31.40 | 32.13 | 396,662 | +0.36(+1.13%) |
May 09, 2018 | 32.96 | 33.70 | 31.11 | 31.77 | 372,648 | +0.70(+2.25%) |
May 08, 2018 | 31.17 | 31.69 | 30.86 | 31.07 | 554,800 | -0.09(-0.29%) |
May 07, 2018 | 30.55 | 31.43 | 30.32 | 31.16 | 617,733 | +0.88(+2.91%) |
May 04, 2018 | 29.52 | 30.60 | 29.27 | 30.28 | 484,758 | +0.67(+2.26%) |
May 03, 2018 | 29.00 | 29.75 | 29.00 | 29.61 | 437,239 | +0.21(+0.71%) |
May 02, 2018 | 28.50 | 29.50 | 28.03 | 29.40 | 361,766 | +0.86(+3.01%) |
May 01, 2018 | 28.14 | 28.55 | 27.79 | 28.54 | 143,351 | +0.30(+1.06%) |
Apr 30, 2018 | 28.08 | 28.65 | 28.08 | 28.24 | 130,898 | +0.17(+0.61%) |
Apr 27, 2018 | 28.66 | 28.94 | 27.89 | 28.07 | 282,776 | -0.37(-1.30%) |
Apr 26, 2018 | 27.53 | 28.51 | 27.53 | 28.44 | 307,493 | +0.98(+3.57%) |
Apr 25, 2018 | 27.25 | 27.57 | 26.71 | 27.46 | 276,622 | +0.13(+0.48%) |
Apr 24, 2018 | 27.73 | 28.32 | 27.10 | 27.33 | 244,786 | -0.33(-1.19%) |
Apr 23, 2018 | 27.47 | 27.94 | 27.22 | 27.66 | 151,849 | +0.22(+0.80%) |
Apr 20, 2018 | 27.76 | 28.09 | 27.15 | 27.44 | 456,101 | -0.47(-1.68%) |
Apr 19, 2018 | 27.85 | 28.18 | 27.64 | 27.91 | 193,932 | +0.05(+0.18%) |
Apr 18, 2018 | 28.41 | 28.73 | 27.84 | 27.86 | 210,370 | -0.33(-1.17%) |
Apr 17, 2018 | 27.67 | 28.36 | 27.54 | 28.19 | 303,028 | +0.79(+2.88%) |
Apr 16, 2018 | 27.51 | 28.05 | 27.02 | 27.40 | 315,619 | -0.39(-1.40%) |
Apr 13, 2018 | 28.01 | 28.17 | 27.34 | 27.79 | 448,129 | +0.53(+1.94%) |
Apr 12, 2018 | 26.57 | 27.39 | 26.30 | 27.26 | 326,186 | +1.01(+3.85%) |
Apr 11, 2018 | 25.67 | 26.66 | 25.61 | 26.25 | 212,326 | +0.12(+0.46%) |
Apr 10, 2018 | 26.35 | 26.42 | 25.74 | 26.13 | 215,740 | +0.14(+0.54%) |
Apr 09, 2018 | 26.00 | 26.63 | 25.87 | 25.99 | 207,298 | +0.07(+0.27%) |
Apr 06, 2018 | 26.05 | 26.54 | 25.68 | 25.92 | 309,047 | -0.31(-1.18%) |
Apr 05, 2018 | 26.01 | 26.61 | 25.41 | 26.23 | 189,073 | +0.37(+1.43%) |
Apr 04, 2018 | 24.50 | 25.95 | 23.14 | 25.86 | 283,207 | +0.66(+2.62%) |
Apr 03, 2018 | 25.13 | 25.30 | 24.84 | 25.20 | 301,019 | +0.28(+1.12%) |
Apr 02, 2018 | 25.34 | 25.80 | 24.72 | 24.92 | 268,809 | -0.65(-2.54%) |
Mar 29, 2018 | 25.57 | 25.57 | 25.57 | 0 | +0.17(+0.67%) | |
Mar 28, 2018 | 25.50 | 25.67 | 25.01 | 25.40 | 324,501 | -0.18(-0.70%) |
Mar 27, 2018 | 27.00 | 27.12 | 25.37 | 25.58 | 437,461 | -1.25(-4.66%) |
Mar 26, 2018 | 26.42 | 26.85 | 26.18 | 26.83 | 290,554 | +0.75(+2.88%) |
Mar 23, 2018 | 26.79 | 27.09 | 26.07 | 26.08 | 878,836 | -0.74(-2.76%) |
Mar 22, 2018 | 26.95 | 27.44 | 26.57 | 26.82 | 327,991 | -0.41(-1.51%) |
Mar 21, 2018 | 27.05 | 27.59 | 26.67 | 27.23 | 405,841 | +0.13(+0.48%) |
Mar 20, 2018 | 26.49 | 27.40 | 26.42 | 27.10 | 465,323 | +0.73(+2.77%) |
Mar 19, 2018 | 25.61 | 26.42 | 25.51 | 26.37 | 545,079 | +0.53(+2.05%) |
Mar 16, 2018 | 26.43 | 26.62 | 25.80 | 25.84 | 1,217,216 | -0.58(-2.20%) |
Mar 15, 2018 | 26.90 | 27.00 | 26.12 | 26.42 | 554,042 | -0.40(-1.49%) |
Mar 14, 2018 | 26.70 | 27.10 | 26.21 | 26.82 | 1,618,209 | -0.70(-2.54%) |
Mar 13, 2018 | 27.27 | 27.54 | 27.01 | 27.52 | 250,112 | +0.31(+1.14%) |
Mar 12, 2018 | 27.20 | 27.67 | 27.00 | 27.21 | 661,446 | -0.08(-0.29%) |
Mar 09, 2018 | 27.74 | 27.80 | 27.28 | 27.29 | 226,920 | -0.18(-0.66%) |
Mar 08, 2018 | 27.82 | 28.18 | 27.04 | 27.47 | 252,410 | -0.35(-1.26%) |
Mar 07, 2018 | 27.98 | 27.82 | 239,817 | +0.52(+1.90%) | ||
Mar 06, 2018 | 26.80 | 27.43 | 26.71 | 27.30 | 228,034 | +0.68(+2.55%) |
Mar 05, 2018 | 26.95 | 27.00 | 26.02 | 26.62 | 309,965 | -0.33(-1.22%) |
Mar 02, 2018 | 25.71 | 27.01 | 25.65 | 26.95 | 278,783 | +1.14(+4.42%) |