Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 28.69 | 28.69 | 28.20 | 28.38 | 474,018 | -0.29(-1.00%) |
Feb 27, 2019 | 28.66 | 28.95 | 28.51 | 28.67 | 480,780 | +0.14(+0.48%) |
Feb 26, 2019 | 28.64 | 28.81 | 28.53 | 28.53 | 423,144 | -0.14(-0.50%) |
Feb 25, 2019 | 28.55 | 28.79 | 28.55 | 28.67 | 429,762 | +0.04(+0.14%) |
Feb 22, 2019 | 28.80 | 28.83 | 28.50 | 28.63 | 616,721 | +0.09(+0.31%) |
Feb 21, 2019 | 28.91 | 29.00 | 28.46 | 28.55 | 526,021 | -0.48(-1.65%) |
Feb 20, 2019 | 28.85 | 29.15 | 28.84 | 29.03 | 542,778 | +0.13(+0.44%) |
Feb 19, 2019 | 28.67 | 29.02 | 28.62 | 28.90 | 539,502 | +0.08(+0.28%) |
Feb 15, 2019 | 28.63 | 28.82 | 28.59 | 28.82 | 604,847 | +0.50(+1.78%) |
Feb 14, 2019 | 28.15 | 28.53 | 28.08 | 28.31 | 1,700,275 | +0.08(+0.28%) |
Feb 13, 2019 | 27.97 | 28.45 | 27.97 | 28.23 | 424,031 | +0.37(+1.32%) |
Feb 12, 2019 | 27.90 | 28.03 | 27.75 | 27.87 | 363,764 | +0.35(+1.28%) |
Feb 11, 2019 | 27.23 | 27.56 | 27.17 | 27.51 | 531,415 | +0.15(+0.56%) |
Feb 08, 2019 | 27.36 | 27.47 | 26.91 | 27.36 | 759,589 | -0.13(-0.47%) |
Feb 07, 2019 | 27.98 | 28.03 | 27.24 | 27.49 | 1,174,524 | -0.64(-2.28%) |
Feb 06, 2019 | 28.19 | 28.30 | 28.11 | 28.13 | 515,686 | -0.20(-0.71%) |
Feb 05, 2019 | 28.35 | 28.42 | 28.21 | 28.33 | 987,545 | -0.02(-0.06%) |
Feb 04, 2019 | 28.09 | 28.35 | 27.86 | 28.35 | 770,725 | +0.09(+0.31%) |
Feb 01, 2019 | 28.06 | 28.43 | 27.99 | 28.26 | 490,977 | +0.46(+1.67%) |
Jan 31, 2019 | 27.74 | 27.93 | 27.59 | 27.79 | 569,337 | +0.13(+0.46%) |
Jan 30, 2019 | 27.44 | 27.75 | 27.28 | 27.67 | 728,677 | +0.41(+1.50%) |
Jan 29, 2019 | 27.35 | 27.44 | 27.24 | 27.26 | 1,559,486 | +0.10(+0.35%) |
Jan 28, 2019 | 27.10 | 27.19 | 26.87 | 27.16 | 656,623 | -0.30(-1.11%) |
Jan 25, 2019 | 27.30 | 27.62 | 27.29 | 27.47 | 457,978 | +0.38(+1.39%) |
Jan 24, 2019 | 26.87 | 27.33 | 26.78 | 27.09 | 485,200 | +0.15(+0.56%) |
Jan 23, 2019 | 27.33 | 27.37 | 26.74 | 26.94 | 658,579 | -0.28(-1.03%) |
Jan 22, 2019 | 27.57 | 27.61 | 27.16 | 27.22 | 755,051 | -0.66(-2.35%) |
Jan 18, 2019 | 27.70 | 27.89 | 27.51 | 27.87 | 560,724 | +0.51(+1.87%) |
Jan 17, 2019 | 26.90 | 27.46 | 26.83 | 27.36 | 407,524 | +0.26(+0.97%) |
Jan 16, 2019 | 27.08 | 27.31 | 27.01 | 27.10 | 387,844 | -0.02(-0.09%) |
Jan 15, 2019 | 27.15 | 27.35 | 27.02 | 27.12 | 614,239 | +0.10(+0.38%) |
Jan 14, 2019 | 26.82 | 27.13 | 26.80 | 27.02 | 586,635 | -0.06(-0.24%) |
Jan 11, 2019 | 27.10 | 27.16 | 26.84 | 27.08 | 403,106 | -0.18(-0.65%) |
Jan 10, 2019 | 26.99 | 27.27 | 26.82 | 27.26 | 634,936 | +0.06(+0.24%) |
Jan 09, 2019 | 27.07 | 27.27 | 26.84 | 27.19 | 1,156,521 | +0.41(+1.52%) |
Jan 08, 2019 | 26.90 | 26.97 | 26.60 | 26.79 | 801,801 | +0.24(+0.90%) |
Jan 07, 2019 | 26.26 | 26.71 | 25.99 | 26.55 | 1,035,799 | +0.41(+1.56%) |
Jan 04, 2019 | 25.63 | 26.17 | 25.51 | 26.14 | 879,709 | +0.93(+3.68%) |
Jan 03, 2019 | 25.51 | 25.62 | 24.91 | 25.21 | 1,319,956 | -0.25(-0.97%) |
Jan 02, 2019 | 24.66 | 25.60 | 24.43 | 25.46 | 1,224,649 | +0.53(+2.12%) |
Dec 31, 2018 | 24.99 | 25.13 | 24.63 | 24.93 | 2,282,644 | +0.14(+0.58%) |
Dec 28, 2018 | 25.10 | 25.23 | 24.67 | 24.79 | 2,062,654 | -0.26(-1.02%) |
Dec 27, 2018 | 24.45 | 25.06 | 24.05 | 25.04 | 3,178,749 | +0.14(+0.58%) |
Dec 26, 2018 | 23.65 | 24.91 | 23.19 | 24.90 | 2,662,165 | +1.48(+6.32%) |
Dec 24, 2018 | 24.10 | 24.23 | 23.40 | 23.42 | 1,686,047 | -0.98(-4.03%) |
Dec 21, 2018 | 24.61 | 25.07 | 24.21 | 24.40 | 2,704,499 | -0.25(-1.01%) |
Dec 20, 2018 | 25.07 | 25.47 | 24.53 | 24.65 | 3,817,977 | -0.73(-2.87%) |
Dec 19, 2018 | 25.87 | 26.28 | 25.19 | 25.38 | 2,092,446 | -0.34(-1.31%) |
Dec 18, 2018 | 26.31 | 26.40 | 25.58 | 25.71 | 1,366,368 | -0.62(-2.34%) |
Dec 17, 2018 | 26.82 | 27.02 | 26.16 | 26.33 | 1,347,406 | -0.52(-1.93%) |
Dec 14, 2018 | 27.32 | 27.46 | 26.74 | 26.85 | 1,319,773 | -0.69(-2.51%) |
Dec 13, 2018 | 27.43 | 27.72 | 27.28 | 27.54 | 1,500,214 | +0.06(+0.20%) |
Dec 12, 2018 | 27.78 | 28.01 | 27.46 | 27.48 | 1,075,934 | +0.12(+0.44%) |
Dec 11, 2018 | 27.80 | 27.83 | 27.09 | 27.36 | 1,369,676 | +0.00(+0.00%) |
Dec 10, 2018 | 27.65 | 27.76 | 26.75 | 27.36 | 1,405,840 | -0.47(-1.68%) |
Dec 07, 2018 | 28.49 | 28.93 | 27.78 | 27.83 | 1,559,411 | -0.16(-0.57%) |
Dec 06, 2018 | 27.93 | 28.01 | 27.36 | 27.99 | 1,715,123 | -0.54(-1.89%) |
Dec 04, 2018 | 29.48 | 29.49 | 28.48 | 28.53 | 1,034,950 | -0.87(-2.95%) |
Dec 03, 2018 | 29.37 | 29.55 | 29.06 | 29.40 | 847,723 | +0.68(+2.38%) |
Nov 30, 2018 | 28.61 | 28.82 | 28.43 | 28.71 | 725,963 | -0.12(-0.41%) |
Nov 29, 2018 | 28.66 | 29.06 | 28.63 | 28.83 | 729,195 | +0.17(+0.58%) |
Nov 28, 2018 | 28.17 | 28.67 | 27.98 | 28.67 | 1,190,430 | +0.47(+1.66%) |
Nov 27, 2018 | 28.19 | 28.40 | 28.02 | 28.20 | 725,858 | -0.10(-0.34%) |
Nov 26, 2018 | 28.09 | 28.46 | 28.09 | 28.29 | 829,964 | +0.45(+1.63%) |
Nov 23, 2018 | 27.98 | 28.11 | 27.65 | 27.84 | 618,730 | -0.90(-3.12%) |
Nov 21, 2018 | 28.74 | 28.74 | 28.74 | 0 | +0.46(+1.63%) | |
Nov 20, 2018 | 28.87 | 28.92 | 28.07 | 28.28 | 1,480,640 | -0.98(-3.34%) |
Nov 19, 2018 | 29.04 | 29.39 | 29.02 | 29.25 | 682,372 | -0.06(-0.19%) |
Nov 16, 2018 | 29.13 | 29.39 | 28.97 | 29.31 | 843,013 | +0.30(+1.04%) |
Nov 15, 2018 | 28.37 | 29.02 | 28.17 | 29.01 | 935,346 | +0.45(+1.59%) |
Nov 14, 2018 | 29.05 | 29.18 | 28.29 | 28.56 | 1,038,667 | -0.02(-0.08%) |
Nov 13, 2018 | 29.21 | 29.38 | 28.48 | 28.58 | 1,669,227 | -0.71(-2.44%) |
Nov 12, 2018 | 30.14 | 30.26 | 29.25 | 29.29 | 811,922 | -0.67(-2.23%) |
Nov 09, 2018 | 29.75 | 30.14 | 29.42 | 29.96 | 915,131 | -0.05(-0.16%) |
Nov 08, 2018 | 30.59 | 30.81 | 29.92 | 30.01 | 572,288 | -0.70(-2.28%) |
Nov 07, 2018 | 30.54 | 30.82 | 30.26 | 30.71 | 622,609 | +0.50(+1.66%) |
Nov 06, 2018 | 30.17 | 30.27 | 29.87 | 30.21 | 591,325 | +0.08(+0.26%) |
Nov 05, 2018 | 29.99 | 30.23 | 29.89 | 30.13 | 599,182 | +0.51(+1.72%) |
Nov 02, 2018 | 29.98 | 30.20 | 29.31 | 29.62 | 845,530 | -0.09(-0.29%) |
Nov 01, 2018 | 29.52 | 29.83 | 29.21 | 29.71 | 1,048,753 | +0.28(+0.94%) |
Oct 31, 2018 | 29.48 | 29.93 | 29.40 | 29.43 | 911,214 | +0.21(+0.71%) |
Oct 30, 2018 | 28.51 | 29.28 | 28.45 | 29.22 | 1,545,131 | +0.67(+2.34%) |
Oct 29, 2018 | 29.35 | 29.40 | 28.20 | 28.56 | 1,518,620 | -0.62(-2.12%) |
Oct 26, 2018 | 29.14 | 29.55 | 28.70 | 29.18 | 1,675,832 | -0.22(-0.76%) |
Oct 25, 2018 | 29.41 | 29.71 | 29.21 | 29.40 | 948,030 | +0.33(+1.15%) |
Oct 24, 2018 | 30.43 | 30.44 | 29.05 | 29.06 | 1,118,347 | -1.21(-3.99%) |
Oct 23, 2018 | 30.61 | 30.61 | 29.86 | 30.27 | 1,400,789 | -0.86(-2.76%) |
Oct 22, 2018 | 31.49 | 31.53 | 30.96 | 31.13 | 336,538 | -0.37(-1.16%) |
Oct 19, 2018 | 31.61 | 31.98 | 31.47 | 31.50 | 485,695 | -0.25(-0.78%) |
Oct 18, 2018 | 31.66 | 32.05 | 31.57 | 31.74 | 610,435 | -0.19(-0.60%) |
Oct 17, 2018 | 32.07 | 32.19 | 31.69 | 31.93 | 572,490 | -0.25(-0.79%) |
Oct 16, 2018 | 31.98 | 32.23 | 31.86 | 32.19 | 502,646 | +0.31(+0.97%) |
Oct 15, 2018 | 32.10 | 32.23 | 31.88 | 31.88 | 829,195 | -0.20(-0.62%) |
Oct 12, 2018 | 32.30 | 32.42 | 31.61 | 32.08 | 1,035,957 | +0.13(+0.40%) |
Oct 11, 2018 | 32.71 | 32.81 | 31.77 | 31.95 | 2,801,297 | -1.00(-3.04%) |
Oct 10, 2018 | 34.25 | 34.28 | 32.95 | 32.95 | 1,281,166 | -1.26(-3.67%) |
Oct 09, 2018 | 34.00 | 34.44 | 33.85 | 34.20 | 750,931 | +0.32(+0.94%) |
Oct 08, 2018 | 33.70 | 33.93 | 33.51 | 33.89 | 1,135,721 | -0.01(-0.02%) |
Oct 05, 2018 | 33.88 | 34.03 | 33.69 | 33.89 | 787,257 | -0.04(-0.12%) |
Oct 04, 2018 | 34.01 | 34.19 | 33.73 | 33.93 | 665,645 | -0.21(-0.63%) |
Oct 03, 2018 | 33.96 | 34.21 | 33.85 | 34.15 | 968,390 | +0.32(+0.94%) |
Oct 02, 2018 | 33.82 | 33.93 | 33.58 | 33.83 | 453,481 | +0.02(+0.05%) |
Oct 01, 2018 | 33.47 | 33.91 | 33.47 | 33.82 | 1,455,507 | +0.48(+1.43%) |
Sep 28, 2018 | 33.25 | 33.67 | 33.24 | 33.34 | 496,897 | -0.05(-0.14%) |
Sep 27, 2018 | 33.46 | 33.55 | 33.28 | 33.39 | 358,227 | +0.04(+0.12%) |
Sep 26, 2018 | 33.55 | 33.67 | 33.30 | 33.35 | 369,584 | -0.37(-1.09%) |
Sep 25, 2018 | 33.74 | 33.88 | 33.63 | 33.71 | 511,457 | +0.21(+0.61%) |
Sep 24, 2018 | 33.26 | 33.64 | 33.26 | 33.51 | 576,055 | +0.51(+1.53%) |
Sep 21, 2018 | 32.98 | 33.11 | 32.82 | 33.00 | 362,607 | +0.21(+0.63%) |
Sep 20, 2018 | 32.92 | 33.03 | 32.76 | 32.80 | 457,919 | +0.02(+0.05%) |
Sep 19, 2018 | 32.62 | 32.90 | 32.62 | 32.78 | 333,388 | +0.14(+0.44%) |
Sep 18, 2018 | 32.56 | 32.84 | 32.56 | 32.64 | 498,301 | +0.27(+0.83%) |
Sep 17, 2018 | 32.44 | 32.62 | 32.32 | 32.37 | 360,054 | +0.01(+0.02%) |
Sep 14, 2018 | 32.17 | 32.48 | 32.17 | 32.36 | 613,458 | +0.18(+0.56%) |
Sep 13, 2018 | 32.15 | 32.26 | 31.92 | 32.18 | 535,273 | -0.02(-0.05%) |
Sep 12, 2018 | 32.24 | 32.50 | 32.18 | 32.20 | 482,606 | +0.19(+0.59%) |
Sep 11, 2018 | 31.60 | 32.16 | 31.53 | 32.01 | 475,737 | +0.36(+1.12%) |
Sep 10, 2018 | 31.78 | 31.94 | 31.64 | 31.65 | 475,715 | -0.01(-0.02%) |
Sep 07, 2018 | 31.47 | 31.72 | 31.21 | 31.66 | 766,222 | -0.01(-0.02%) |
Sep 06, 2018 | 32.20 | 32.27 | 31.59 | 31.67 | 656,580 | -0.64(-1.98%) |
Sep 05, 2018 | 32.18 | 32.32 | 31.87 | 32.31 | 727,303 | -0.05(-0.15%) |
Sep 04, 2018 | 32.58 | 32.64 | 32.26 | 32.35 | 2,147,130 | -0.10(-0.32%) |
Aug 31, 2018 | 32.46 | 32.46 | 32.46 | 0 | -0.24(-0.75%) | |
Aug 30, 2018 | 32.76 | 32.86 | 32.55 | 32.70 | 848,048 | -0.10(-0.31%) |
Aug 29, 2018 | 32.65 | 32.95 | 32.59 | 32.81 | 632,743 | +0.21(+0.65%) |
Aug 28, 2018 | 32.77 | 32.95 | 32.56 | 32.59 | 655,087 | -0.15(-0.46%) |
Aug 27, 2018 | 32.62 | 32.81 | 32.58 | 32.74 | 368,828 | +0.22(+0.68%) |
Aug 24, 2018 | 32.48 | 32.71 | 32.46 | 32.52 | 481,451 | +0.24(+0.76%) |
Aug 23, 2018 | 32.31 | 32.33 | 32.15 | 32.28 | 369,661 | -0.17(-0.54%) |
Aug 22, 2018 | 32.19 | 32.53 | 32.19 | 32.45 | 539,822 | +0.40(+1.26%) |
Aug 21, 2018 | 32.03 | 32.27 | 32.00 | 32.05 | 506,836 | +0.21(+0.67%) |
Aug 20, 2018 | 31.60 | 31.94 | 31.60 | 31.83 | 445,747 | +0.21(+0.67%) |
Aug 17, 2018 | 31.60 | 31.69 | 31.49 | 31.62 | 540,430 | +0.09(+0.28%) |
Aug 16, 2018 | 31.43 | 31.69 | 31.42 | 31.53 | 554,104 | +0.25(+0.81%) |
Aug 15, 2018 | 32.14 | 32.14 | 31.20 | 31.28 | 1,129,882 | -1.18(-3.63%) |
Aug 14, 2018 | 32.58 | 32.66 | 32.32 | 32.46 | 532,257 | +0.11(+0.34%) |
Aug 13, 2018 | 32.73 | 32.82 | 32.33 | 32.35 | 568,924 | -0.42(-1.28%) |
Aug 10, 2018 | 32.55 | 32.79 | 32.48 | 32.77 | 575,615 | +0.17(+0.53%) |
Aug 09, 2018 | 32.88 | 32.96 | 32.55 | 32.59 | 462,173 | -0.30(-0.91%) |
Aug 08, 2018 | 32.93 | 33.02 | 32.54 | 32.89 | 596,826 | -0.24(-0.74%) |
Aug 07, 2018 | 33.18 | 33.33 | 33.07 | 33.14 | 538,845 | +0.22(+0.67%) |
Aug 06, 2018 | 32.88 | 33.07 | 32.69 | 32.92 | 597,381 | +0.13(+0.41%) |
Aug 03, 2018 | 32.88 | 32.94 | 32.61 | 32.78 | 422,852 | -0.17(-0.50%) |
Aug 02, 2018 | 32.80 | 33.00 | 32.64 | 32.95 | 652,783 | -0.14(-0.43%) |
Aug 01, 2018 | 33.21 | 33.22 | 32.89 | 33.09 | 561,200 | -0.42(-1.25%) |
Jul 31, 2018 | 33.61 | 33.74 | 33.43 | 33.51 | 599,093 | -0.10(-0.31%) |
Jul 30, 2018 | 33.52 | 33.70 | 33.48 | 33.61 | 408,231 | +0.33(+1.00%) |
Jul 27, 2018 | 33.09 | 33.48 | 33.09 | 33.28 | 402,095 | -0.21(-0.64%) |
Jul 26, 2018 | 33.22 | 33.55 | 33.18 | 33.49 | 475,570 | +0.32(+0.95%) |
Jul 25, 2018 | 32.91 | 33.22 | 32.78 | 33.18 | 390,216 | +0.28(+0.86%) |
Jul 24, 2018 | 32.63 | 33.10 | 32.63 | 32.89 | 418,431 | +0.40(+1.24%) |
Jul 23, 2018 | 32.70 | 32.73 | 32.44 | 32.49 | 407,430 | -0.16(-0.48%) |
Jul 20, 2018 | 32.75 | 32.84 | 32.54 | 32.65 | 443,117 | -0.12(-0.36%) |
Jul 19, 2018 | 32.66 | 32.90 | 32.64 | 32.77 | 474,416 | +0.02(+0.07%) |
Jul 18, 2018 | 32.57 | 32.81 | 32.22 | 32.74 | 572,022 | +0.02(+0.05%) |
Jul 17, 2018 | 32.76 | 32.90 | 32.54 | 32.73 | 428,475 | -0.12(-0.36%) |
Jul 16, 2018 | 32.90 | 33.06 | 32.56 | 32.84 | 567,209 | -0.42(-1.26%) |
Jul 13, 2018 | 33.14 | 33.46 | 33.07 | 33.26 | 531,061 | +0.17(+0.53%) |
Jul 12, 2018 | 33.21 | 33.27 | 32.84 | 33.09 | 730,353 | +0.06(+0.19%) |
Jul 11, 2018 | 33.48 | 33.67 | 32.81 | 33.03 | 724,920 | -0.74(-2.20%) |
Jul 10, 2018 | 33.79 | 34.05 | 33.67 | 33.77 | 686,624 | +0.24(+0.71%) |
Jul 09, 2018 | 33.22 | 33.59 | 33.20 | 33.53 | 505,888 | +0.50(+1.51%) |
Jul 06, 2018 | 32.58 | 33.13 | 32.56 | 33.03 | 469,493 | +0.24(+0.75%) |
Jul 05, 2018 | 33.11 | 32.69 | 32.79 | 730,274 | -0.08(-0.24%) | |
Jul 03, 2018 | 32.87 | 32.87 | 32.87 | 0 | +0.28(+0.87%) | |
Jul 02, 2018 | 32.87 | 32.87 | 32.42 | 32.58 | 2,161,633 | -0.55(-1.67%) |
Jun 29, 2018 | 33.46 | 33.14 | 923,525 | +0.23(+0.70%) | ||
Jun 28, 2018 | 33.02 | 33.10 | 32.66 | 32.91 | 688,524 | -0.06(-0.17%) |
Jun 27, 2018 | 32.74 | 33.37 | 32.74 | 32.96 | 1,385,077 | +0.43(+1.34%) |
Jun 26, 2018 | 32.13 | 32.62 | 32.03 | 32.53 | 784,584 | +0.51(+1.59%) |
Jun 25, 2018 | 32.68 | 32.71 | 31.87 | 32.02 | 1,261,035 | -0.76(-2.32%) |
Jun 22, 2018 | 32.74 | 33.10 | 32.74 | 32.78 | 1,083,112 | +0.77(+2.41%) |
Jun 21, 2018 | 32.45 | 32.46 | 31.92 | 32.01 | 1,018,827 | -0.67(-2.04%) |
Jun 20, 2018 | 32.68 | 32.74 | 32.39 | 32.68 | 466,124 | +0.20(+0.63%) |
Jun 19, 2018 | 32.13 | 32.59 | 32.07 | 32.48 | 851,318 | -0.06(-0.19%) |
Jun 18, 2018 | 32.07 | 32.75 | 32.07 | 32.54 | 1,711,466 | +0.39(+1.22%) |
Jun 15, 2018 | 32.87 | 32.12 | 32.15 | 1,091,122 | -0.72(-2.20%) | |
Jun 14, 2018 | 33.08 | 33.16 | 32.84 | 32.87 | 481,472 | -0.09(-0.29%) |
Jun 13, 2018 | 33.00 | 33.16 | 32.83 | 32.96 | 629,374 | -0.13(-0.38%) |
Jun 12, 2018 | 33.32 | 33.44 | 33.01 | 33.09 | 547,297 | -0.23(-0.68%) |
Jun 11, 2018 | 33.18 | 33.50 | 33.10 | 33.32 | 531,950 | +0.10(+0.31%) |
Jun 08, 2018 | 33.36 | 33.39 | 32.98 | 33.21 | 624,819 | -0.06(-0.19%) |
Jun 07, 2018 | 32.94 | 33.45 | 32.94 | 33.28 | 541,356 | +0.53(+1.63%) |
Jun 06, 2018 | 32.47 | 32.74 | 624,866 | +0.14(+0.43%) | ||
Jun 05, 2018 | 32.59 | 32.87 | 32.48 | 32.60 | 579,543 | -0.08(-0.24%) |
Jun 04, 2018 | 33.16 | 33.36 | 32.59 | 32.68 | 787,500 | -0.34(-1.02%) |
Jun 01, 2018 | 33.05 | 33.26 | 32.83 | 33.02 | 666,870 | +0.12(+0.36%) |
May 31, 2018 | 32.92 | 33.32 | 32.84 | 32.90 | 826,460 | -0.29(-0.88%) |
May 30, 2018 | 32.40 | 33.29 | 32.38 | 33.19 | 1,167,890 | +1.04(+3.23%) |
May 29, 2018 | 31.97 | 32.34 | 31.87 | 32.15 | 1,147,028 | -0.05(-0.17%) |
May 25, 2018 | 32.21 | 32.21 | 32.21 | 0 | -0.86(-2.61%) | |
May 24, 2018 | 33.29 | 33.31 | 32.95 | 33.07 | 694,747 | -0.57(-1.68%) |
May 23, 2018 | 33.43 | 33.66 | 33.17 | 33.64 | 890,729 | -0.02(-0.07%) |
May 22, 2018 | 34.15 | 34.37 | 33.56 | 33.66 | 625,917 | -0.46(-1.34%) |
May 21, 2018 | 33.94 | 34.14 | 33.81 | 34.12 | 257,597 | +0.34(+1.00%) |
May 18, 2018 | 33.92 | 34.01 | 33.74 | 33.78 | 520,532 | -0.27(-0.78%) |
May 17, 2018 | 33.53 | 34.09 | 33.53 | 34.05 | 638,583 | +0.52(+1.55%) |
May 16, 2018 | 33.32 | 33.54 | 33.17 | 33.53 | 344,567 | +0.16(+0.49%) |
May 15, 2018 | 33.28 | 33.43 | 33.10 | 33.36 | 697,424 | +0.00(+0.00%) |
May 14, 2018 | 33.22 | 33.47 | 33.22 | 33.36 | 496,861 | +0.25(+0.76%) |
May 11, 2018 | 33.17 | 33.31 | 33.04 | 33.11 | 266,509 | +0.01(+0.02%) |
May 10, 2018 | 33.04 | 33.16 | 32.84 | 33.10 | 278,391 | +0.24(+0.72%) |
May 09, 2018 | 32.64 | 33.21 | 32.64 | 32.87 | 564,776 | +0.64(+1.97%) |
May 08, 2018 | 31.91 | 32.23 | 31.38 | 32.23 | 2,266,374 | +0.30(+0.94%) |
May 07, 2018 | 32.11 | 32.62 | 31.88 | 31.93 | 502,059 | +0.08(+0.25%) |
May 04, 2018 | 31.58 | 31.96 | 31.47 | 31.85 | 424,329 | +0.21(+0.67%) |
May 03, 2018 | 31.59 | 31.71 | 31.27 | 31.64 | 782,726 | -0.11(-0.35%) |
May 02, 2018 | 31.47 | 32.01 | 31.47 | 31.75 | 339,578 | +0.15(+0.47%) |
May 01, 2018 | 31.63 | 31.63 | 31.23 | 31.60 | 370,278 | -0.21(-0.67%) |
Apr 30, 2018 | 31.79 | 32.15 | 31.77 | 31.82 | 338,662 | +0.01(+0.02%) |
Apr 27, 2018 | 31.85 | 31.96 | 31.69 | 31.81 | 435,060 | -0.37(-1.15%) |
Apr 26, 2018 | 31.81 | 32.18 | 31.73 | 32.18 | 602,138 | +0.46(+1.46%) |
Apr 25, 2018 | 31.41 | 31.74 | 31.15 | 31.71 | 371,682 | +0.28(+0.90%) |
Apr 24, 2018 | 31.89 | 32.09 | 31.28 | 31.43 | 600,216 | -0.35(-1.11%) |
Apr 23, 2018 | 31.54 | 31.80 | 31.34 | 31.78 | 1,056,801 | +0.19(+0.60%) |
Apr 20, 2018 | 31.66 | 31.70 | 31.41 | 31.60 | 1,744,985 | -0.18(-0.57%) |
Apr 19, 2018 | 31.78 | 32.00 | 31.57 | 31.78 | 588,783 | +0.03(+0.10%) |
Apr 18, 2018 | 31.47 | 32.01 | 31.47 | 31.74 | 487,723 | +0.53(+1.69%) |
Apr 17, 2018 | 31.11 | 31.34 | 31.00 | 31.22 | 369,569 | +0.15(+0.48%) |
Apr 16, 2018 | 30.86 | 31.20 | 30.69 | 31.07 | 490,270 | +0.30(+0.97%) |
Apr 13, 2018 | 30.60 | 30.89 | 30.55 | 30.77 | 413,601 | +0.36(+1.19%) |
Apr 12, 2018 | 30.49 | 30.61 | 30.32 | 30.41 | 597,803 | -0.02(-0.05%) |
Apr 11, 2018 | 30.02 | 30.50 | 30.00 | 30.43 | 1,610,220 | +0.34(+1.12%) |
Apr 10, 2018 | 29.54 | 30.32 | 29.54 | 30.09 | 912,469 | +0.97(+3.35%) |
Apr 09, 2018 | 29.14 | 29.48 | 29.03 | 29.11 | 583,950 | +0.13(+0.46%) |
Apr 06, 2018 | 29.36 | 29.49 | 28.61 | 28.98 | 570,060 | -0.57(-1.94%) |
Apr 05, 2018 | 29.08 | 29.73 | 29.07 | 29.55 | 835,773 | +0.55(+1.90%) |
Apr 04, 2018 | 28.59 | 29.06 | 28.38 | 29.00 | 493,482 | -0.03(-0.11%) |
Apr 03, 2018 | 28.57 | 29.05 | 28.26 | 29.03 | 1,237,878 | +0.60(+2.13%) |
Apr 02, 2018 | 28.92 | 28.99 | 27.96 | 28.43 | 1,022,586 | -0.61(-2.11%) |
Mar 29, 2018 | 29.04 | 29.04 | 29.04 | 0 | +0.60(+2.10%) | |
Mar 28, 2018 | 29.00 | 29.10 | 28.41 | 28.45 | 375,136 | -0.53(-1.84%) |
Mar 27, 2018 | 29.32 | 29.50 | 28.80 | 28.98 | 438,940 | -0.31(-1.05%) |
Mar 26, 2018 | 29.10 | 29.31 | 28.74 | 29.29 | 277,708 | +0.51(+1.77%) |
Mar 23, 2018 | 29.11 | 29.43 | 28.70 | 28.78 | 429,506 | -0.16(-0.57%) |
Mar 22, 2018 | 29.24 | 29.37 | 28.89 | 28.94 | 397,871 | -0.61(-2.05%) |
Mar 21, 2018 | 28.90 | 29.73 | 28.87 | 29.55 | 608,269 | +0.79(+2.74%) |
Mar 20, 2018 | 28.68 | 28.95 | 28.68 | 28.76 | 176,464 | +0.25(+0.88%) |
Mar 19, 2018 | 28.88 | 28.90 | 28.34 | 28.51 | 467,686 | -0.48(-1.64%) |
Mar 16, 2018 | 28.70 | 29.10 | 28.68 | 28.98 | 288,343 | +0.27(+0.92%) |
Mar 15, 2018 | 28.99 | 29.10 | 28.50 | 28.72 | 300,967 | -0.16(-0.54%) |
Mar 14, 2018 | 29.15 | 29.23 | 28.82 | 28.88 | 373,999 | -0.17(-0.59%) |
Mar 13, 2018 | 29.30 | 29.47 | 28.94 | 29.05 | 301,644 | -0.20(-0.69%) |
Mar 12, 2018 | 29.23 | 29.46 | 29.10 | 29.25 | 261,013 | +0.02(+0.05%) |
Mar 09, 2018 | 28.89 | 29.27 | 28.89 | 29.23 | 299,456 | +0.54(+1.87%) |
Mar 08, 2018 | 28.79 | 28.85 | 28.50 | 28.70 | 333,935 | -0.02(-0.05%) |
Mar 07, 2018 | 28.95 | 28.46 | 28.71 | 396,149 | -0.26(-0.89%) | |
Mar 06, 2018 | 29.12 | 29.23 | 28.83 | 28.97 | 189,201 | +0.00(+0.00%) |
Mar 05, 2018 | 28.46 | 29.05 | 28.46 | 28.97 | 593,022 | +0.34(+1.17%) |
Mar 02, 2018 | 28.26 | 28.72 | 28.03 | 28.63 | 989,431 | +0.19(+0.66%) |