Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.85 | 32.27 | 31.49 | 32.27 | 483,600 | +0.57(+1.80%) |
Dec 28, 2018 | 31.57 | 32.13 | 31.10 | 31.70 | 443,900 | +0.23(+0.73%) |
Dec 27, 2018 | 31.04 | 31.48 | 30.40 | 31.47 | 343,586 | +0.10(+0.32%) |
Dec 26, 2018 | 30.49 | 31.44 | 30.10 | 31.37 | 784,188 | +1.04(+3.43%) |
Dec 24, 2018 | 30.49 | 31.12 | 30.07 | 30.33 | 425,400 | -0.27(-0.88%) |
Dec 21, 2018 | 32.04 | 32.41 | 30.54 | 30.60 | 1,525,300 | -1.37(-4.29%) |
Dec 20, 2018 | 32.57 | 32.70 | 31.46 | 31.97 | 696,087 | -0.59(-1.81%) |
Dec 19, 2018 | 33.35 | 33.69 | 32.27 | 32.56 | 572,402 | -0.63(-1.90%) |
Dec 18, 2018 | 33.55 | 34.11 | 33.11 | 33.19 | 537,058 | -0.11(-0.33%) |
Dec 17, 2018 | 33.97 | 33.97 | 33.07 | 33.30 | 599,605 | -0.52(-1.54%) |
Dec 14, 2018 | 34.51 | 34.83 | 33.77 | 33.82 | 464,700 | -0.91(-2.62%) |
Dec 13, 2018 | 35.01 | 35.01 | 34.37 | 34.73 | 612,916 | -0.30(-0.86%) |
Dec 12, 2018 | 35.24 | 35.75 | 34.95 | 35.03 | 812,283 | +0.15(+0.43%) |
Dec 11, 2018 | 34.61 | 35.01 | 34.43 | 34.88 | 629,511 | +0.52(+1.51%) |
Dec 10, 2018 | 34.16 | 34.57 | 33.68 | 34.36 | 809,416 | +0.29(+0.85%) |
Dec 07, 2018 | 33.69 | 34.07 | 33.60 | 34.07 | 713,000 | +0.34(+1.01%) |
Dec 06, 2018 | 33.54 | 33.73 | 32.79 | 33.73 | 620,055 | -0.08(-0.24%) |
Dec 04, 2018 | 34.55 | 34.78 | 33.56 | 33.81 | 853,800 | -0.92(-2.65%) |
Dec 03, 2018 | 34.63 | 34.82 | 34.05 | 34.73 | 346,650 | +0.27(+0.78%) |
Nov 30, 2018 | 34.90 | 35.24 | 34.46 | 34.46 | 922,800 | -0.44(-1.26%) |
Nov 29, 2018 | 35.18 | 35.45 | 34.69 | 34.90 | 550,094 | -0.49(-1.38%) |
Nov 28, 2018 | 34.50 | 35.50 | 34.42 | 35.39 | 597,116 | +0.85(+2.46%) |
Nov 27, 2018 | 34.27 | 34.70 | 34.22 | 34.54 | 460,808 | +0.17(+0.49%) |
Nov 26, 2018 | 34.24 | 34.52 | 33.98 | 34.37 | 593,718 | +0.29(+0.85%) |
Nov 23, 2018 | 33.69 | 34.30 | 33.69 | 34.08 | 237,200 | +0.28(+0.83%) |
Nov 21, 2018 | 33.80 | 33.80 | 33.80 | 0 | +0.52(+1.56%) | |
Nov 20, 2018 | 32.74 | 33.56 | 32.59 | 33.28 | 707,537 | +0.12(+0.36%) |
Nov 19, 2018 | 33.10 | 33.44 | 32.72 | 33.16 | 410,530 | -0.03(-0.09%) |
Nov 16, 2018 | 32.99 | 33.56 | 32.90 | 33.19 | 545,800 | -0.10(-0.30%) |
Nov 15, 2018 | 32.62 | 33.44 | 32.30 | 33.29 | 780,518 | +0.54(+1.65%) |
Nov 14, 2018 | 32.61 | 33.17 | 32.06 | 32.75 | 808,021 | +0.69(+2.15%) |
Nov 13, 2018 | 32.73 | 32.82 | 31.95 | 32.06 | 541,975 | -0.48(-1.48%) |
Nov 12, 2018 | 32.52 | 32.73 | 32.11 | 32.54 | 753,194 | -0.09(-0.28%) |
Nov 09, 2018 | 32.33 | 32.64 | 31.83 | 32.63 | 1,106,400 | +0.05(+0.15%) |
Nov 08, 2018 | 32.41 | 32.58 | 31.64 | 32.58 | 876,490 | -0.13(-0.40%) |
Nov 07, 2018 | 31.00 | 32.85 | 31.00 | 32.71 | 1,484,236 | +2.87(+9.62%) |
Nov 06, 2018 | 28.57 | 29.87 | 28.35 | 29.84 | 1,749,923 | +1.31(+4.59%) |
Nov 05, 2018 | 28.51 | 29.01 | 28.28 | 28.53 | 1,293,090 | -0.85(-2.89%) |
Nov 02, 2018 | 29.53 | 30.03 | 29.27 | 29.38 | 663,600 | -0.27(-0.91%) |
Nov 01, 2018 | 29.54 | 29.86 | 29.42 | 29.65 | 582,893 | +0.33(+1.13%) |
Oct 31, 2018 | 29.67 | 29.67 | 28.70 | 29.32 | 909,681 | -0.13(-0.44%) |
Oct 30, 2018 | 28.85 | 29.47 | 28.84 | 29.45 | 864,607 | +0.58(+2.01%) |
Oct 29, 2018 | 29.00 | 29.65 | 28.47 | 28.87 | 295,232 | +0.11(+0.38%) |
Oct 26, 2018 | 29.47 | 29.47 | 28.52 | 28.76 | 518,400 | -0.95(-3.20%) |
Oct 25, 2018 | 29.87 | 30.26 | 29.45 | 29.71 | 802,398 | +0.00(+0.00%) |
Oct 24, 2018 | 30.30 | 30.53 | 29.61 | 29.71 | 811,704 | -0.60(-1.98%) |
Oct 23, 2018 | 29.45 | 30.39 | 29.11 | 30.31 | 1,673,297 | +0.70(+2.36%) |
Oct 22, 2018 | 30.03 | 30.14 | 29.43 | 29.61 | 558,669 | -0.21(-0.70%) |
Oct 19, 2018 | 29.97 | 30.09 | 29.19 | 29.82 | 538,300 | -0.04(-0.13%) |
Oct 18, 2018 | 29.85 | 30.09 | 29.73 | 29.86 | 804,804 | +0.03(+0.10%) |
Oct 17, 2018 | 29.40 | 29.89 | 29.32 | 29.83 | 695,671 | +0.43(+1.46%) |
Oct 16, 2018 | 28.71 | 29.40 | 28.37 | 29.40 | 587,721 | +0.81(+2.83%) |
Oct 15, 2018 | 28.20 | 28.74 | 28.05 | 28.59 | 430,151 | +0.26(+0.92%) |
Oct 12, 2018 | 28.90 | 28.92 | 28.07 | 28.33 | 595,900 | -0.17(-0.60%) |
Oct 11, 2018 | 29.04 | 29.27 | 28.36 | 28.50 | 856,266 | -0.67(-2.30%) |
Oct 10, 2018 | 30.08 | 30.11 | 29.03 | 29.17 | 964,851 | -1.01(-3.35%) |
Oct 09, 2018 | 30.50 | 30.64 | 30.13 | 30.18 | 710,355 | -0.24(-0.79%) |
Oct 08, 2018 | 30.10 | 30.57 | 29.94 | 30.42 | 892,581 | +0.36(+1.20%) |
Oct 05, 2018 | 30.50 | 30.86 | 29.94 | 30.06 | 790,500 | -0.44(-1.44%) |
Oct 04, 2018 | 30.98 | 31.16 | 30.47 | 30.50 | 715,736 | -0.58(-1.87%) |
Oct 03, 2018 | 31.30 | 31.62 | 30.93 | 31.08 | 625,834 | -0.32(-1.02%) |
Oct 02, 2018 | 32.00 | 32.35 | 31.20 | 31.40 | 1,691,463 | -0.64(-2.00%) |
Oct 01, 2018 | 33.30 | 33.34 | 32.04 | 32.04 | 1,237,062 | -1.26(-3.78%) |
Sep 28, 2018 | 33.30 | 33.45 | 32.85 | 33.30 | 957,600 | +0.00(+0.00%) |
Sep 27, 2018 | 33.80 | 34.00 | 33.15 | 33.30 | 670,543 | -0.50(-1.48%) |
Sep 26, 2018 | 34.05 | 34.35 | 33.60 | 33.80 | 598,955 | -0.10(-0.29%) |
Sep 25, 2018 | 34.10 | 34.20 | 33.65 | 33.90 | 1,076,684 | -0.30(-0.88%) |
Sep 24, 2018 | 33.35 | 34.27 | 33.15 | 34.20 | 1,091,965 | +0.80(+2.40%) |
Sep 21, 2018 | 33.20 | 33.90 | 32.90 | 33.40 | 2,459,200 | +0.20(+0.60%) |
Sep 20, 2018 | 32.75 | 33.40 | 32.50 | 33.20 | 566,382 | +0.55(+1.68%) |
Sep 19, 2018 | 32.45 | 32.80 | 32.35 | 32.65 | 474,851 | +0.10(+0.31%) |
Sep 18, 2018 | 32.70 | 32.80 | 32.35 | 32.55 | 338,925 | -0.05(-0.15%) |
Sep 17, 2018 | 32.40 | 32.70 | 32.15 | 32.60 | 347,047 | +0.20(+0.62%) |
Sep 14, 2018 | 32.35 | 32.70 | 32.00 | 32.40 | 324,500 | -0.10(-0.31%) |
Sep 13, 2018 | 32.45 | 32.80 | 32.25 | 32.50 | 444,430 | -0.05(-0.15%) |
Sep 12, 2018 | 32.70 | 33.05 | 32.55 | 32.55 | 503,619 | -0.10(-0.31%) |
Sep 11, 2018 | 32.35 | 32.79 | 32.35 | 32.65 | 668,060 | +0.15(+0.46%) |
Sep 10, 2018 | 32.30 | 33.00 | 32.23 | 32.50 | 543,459 | +0.40(+1.25%) |
Sep 07, 2018 | 32.65 | 32.80 | 31.95 | 32.10 | 647,800 | -0.60(-1.83%) |
Sep 06, 2018 | 32.90 | 33.08 | 32.65 | 32.70 | 536,924 | -0.25(-0.76%) |
Sep 05, 2018 | 32.65 | 33.00 | 32.52 | 32.95 | 596,175 | +0.35(+1.07%) |
Sep 04, 2018 | 33.05 | 33.45 | 32.40 | 32.60 | 854,123 | -0.50(-1.51%) |
Aug 31, 2018 | 33.10 | 33.10 | 33.10 | 0 | +0.55(+1.69%) | |
Aug 30, 2018 | 33.00 | 33.25 | 32.50 | 32.55 | 748,992 | -0.55(-1.66%) |
Aug 29, 2018 | 33.35 | 33.50 | 32.85 | 33.10 | 613,970 | -0.15(-0.45%) |
Aug 28, 2018 | 33.90 | 34.05 | 33.12 | 33.25 | 472,901 | -0.65(-1.92%) |
Aug 27, 2018 | 34.70 | 34.85 | 33.80 | 33.90 | 1,145,238 | -0.85(-2.45%) |
Aug 24, 2018 | 33.95 | 34.83 | 33.95 | 34.75 | 714,100 | +0.70(+2.06%) |
Aug 23, 2018 | 33.20 | 34.55 | 33.05 | 34.05 | 987,309 | +0.80(+2.41%) |
Aug 22, 2018 | 33.10 | 33.60 | 33.00 | 33.25 | 793,841 | +0.05(+0.15%) |
Aug 21, 2018 | 33.60 | 33.83 | 33.00 | 33.20 | 966,684 | -0.55(-1.63%) |
Aug 20, 2018 | 33.55 | 33.80 | 33.35 | 33.75 | 508,062 | +0.10(+0.30%) |
Aug 17, 2018 | 33.75 | 34.10 | 33.26 | 33.65 | 732,600 | -0.10(-0.30%) |
Aug 16, 2018 | 32.90 | 33.80 | 32.23 | 33.75 | 1,642,606 | +0.15(+0.45%) |
Aug 15, 2018 | 32.00 | 34.00 | 31.05 | 33.60 | 4,214,937 | -4.05(-10.76%) |
Aug 14, 2018 | 36.95 | 38.15 | 36.95 | 37.65 | 866,095 | +0.80(+2.17%) |
Aug 13, 2018 | 37.10 | 37.65 | 36.70 | 36.85 | 502,373 | +0.30(+0.82%) |
Aug 10, 2018 | 37.00 | 37.20 | 36.45 | 36.55 | 397,900 | -0.35(-0.95%) |
Aug 09, 2018 | 37.25 | 37.50 | 36.85 | 36.90 | 476,596 | -0.35(-0.94%) |
Aug 08, 2018 | 36.70 | 37.50 | 36.50 | 37.25 | 564,263 | +0.55(+1.50%) |
Aug 07, 2018 | 36.80 | 37.10 | 36.35 | 36.70 | 569,323 | +0.10(+0.27%) |
Aug 06, 2018 | 36.50 | 37.00 | 36.45 | 36.60 | 633,331 | +0.20(+0.55%) |
Aug 03, 2018 | 35.90 | 36.60 | 35.90 | 36.40 | 472,200 | +0.60(+1.68%) |
Aug 02, 2018 | 35.30 | 36.15 | 35.30 | 35.80 | 549,923 | +0.45(+1.27%) |
Aug 01, 2018 | 35.85 | 35.88 | 34.95 | 35.35 | 963,048 | -0.50(-1.39%) |
Jul 31, 2018 | 36.00 | 36.55 | 35.70 | 35.85 | 878,142 | -0.25(-0.69%) |
Jul 30, 2018 | 38.20 | 38.30 | 35.70 | 36.10 | 801,081 | -2.40(-6.23%) |
Jul 27, 2018 | 38.75 | 39.15 | 38.45 | 38.50 | 337,200 | -0.30(-0.77%) |
Jul 26, 2018 | 38.80 | 39.25 | 38.65 | 38.80 | 417,983 | +0.10(+0.26%) |
Jul 25, 2018 | 37.75 | 38.80 | 37.45 | 38.70 | 476,322 | +1.00(+2.65%) |
Jul 24, 2018 | 38.80 | 38.85 | 37.50 | 37.70 | 1,051,501 | -1.05(-2.71%) |
Jul 23, 2018 | 38.65 | 39.10 | 38.50 | 38.75 | 435,261 | -0.15(-0.39%) |
Jul 20, 2018 | 38.70 | 39.45 | 38.60 | 38.90 | 485,577 | +0.30(+0.78%) |
Jul 19, 2018 | 38.35 | 38.92 | 38.20 | 38.60 | 652,999 | +0.45(+1.18%) |
Jul 18, 2018 | 38.80 | 38.85 | 38.00 | 38.15 | 625,078 | -0.20(-0.52%) |
Jul 17, 2018 | 38.05 | 38.90 | 38.05 | 38.35 | 476,218 | +0.05(+0.13%) |
Jul 16, 2018 | 37.75 | 38.30 | 37.60 | 38.30 | 734,294 | +0.85(+2.27%) |
Jul 13, 2018 | 37.10 | 37.80 | 37.00 | 37.45 | 351,748 | +0.25(+0.67%) |
Jul 12, 2018 | 37.15 | 37.33 | 36.70 | 37.20 | 361,172 | +0.30(+0.81%) |
Jul 11, 2018 | 37.25 | 37.30 | 36.60 | 36.90 | 364,238 | -0.45(-1.20%) |
Jul 10, 2018 | 36.95 | 37.50 | 36.80 | 37.35 | 471,252 | +0.40(+1.08%) |
Jul 09, 2018 | 37.45 | 37.70 | 36.90 | 36.95 | 396,218 | -0.50(-1.34%) |
Jul 06, 2018 | 37.50 | 38.05 | 37.24 | 37.45 | 402,476 | -0.20(-0.53%) |
Jul 05, 2018 | 37.15 | 37.70 | 36.80 | 37.65 | 362,227 | +0.75(+2.03%) |
Jul 03, 2018 | 36.90 | 36.90 | 36.90 | 0 | +0.35(+0.96%) | |
Jul 02, 2018 | 36.40 | 36.75 | 36.30 | 36.55 | 828,020 | -0.15(-0.41%) |
Jun 29, 2018 | 37.05 | 37.10 | 36.45 | 36.70 | 786,952 | -0.45(-1.21%) |
Jun 28, 2018 | 37.50 | 38.10 | 36.95 | 37.15 | 606,051 | -0.10(-0.27%) |
Jun 27, 2018 | 37.75 | 38.70 | 37.25 | 37.25 | 1,214,933 | -0.55(-1.46%) |
Jun 26, 2018 | 37.05 | 37.95 | 36.73 | 37.80 | 1,034,414 | +0.85(+2.30%) |
Jun 25, 2018 | 37.25 | 37.45 | 36.70 | 36.95 | 589,147 | -0.50(-1.34%) |
Jun 22, 2018 | 37.15 | 37.67 | 37.15 | 37.45 | 1,184,788 | +0.45(+1.22%) |
Jun 21, 2018 | 37.30 | 37.45 | 36.95 | 37.00 | 635,433 | -0.15(-0.40%) |
Jun 20, 2018 | 37.20 | 37.23 | 36.65 | 37.15 | 586,148 | +0.20(+0.54%) |
Jun 19, 2018 | 36.35 | 36.95 | 36.00 | 36.95 | 628,697 | +0.35(+0.96%) |
Jun 18, 2018 | 36.00 | 36.83 | 35.95 | 36.60 | 616,875 | +0.40(+1.10%) |
Jun 15, 2018 | 36.25 | 35.65 | 36.20 | 568,547 | +0.55(+1.54%) | |
Jun 14, 2018 | 35.25 | 35.80 | 35.00 | 35.65 | 394,140 | +0.35(+0.99%) |
Jun 13, 2018 | 35.95 | 36.15 | 35.15 | 35.30 | 504,154 | -0.45(-1.26%) |
Jun 12, 2018 | 35.10 | 35.75 | 34.85 | 35.75 | 730,209 | +0.70(+2.00%) |
Jun 11, 2018 | 35.30 | 35.45 | 34.90 | 35.05 | 342,105 | -0.25(-0.71%) |
Jun 08, 2018 | 35.20 | 35.60 | 35.05 | 35.30 | 479,566 | +0.10(+0.28%) |
Jun 07, 2018 | 35.85 | 35.85 | 35.05 | 35.20 | 774,301 | -0.70(-1.95%) |
Jun 06, 2018 | 36.55 | 35.65 | 35.90 | 661,981 | -0.45(-1.24%) | |
Jun 05, 2018 | 35.90 | 36.40 | 35.85 | 36.35 | 411,270 | +0.30(+0.83%) |
Jun 04, 2018 | 35.95 | 36.20 | 35.75 | 36.05 | 517,486 | +0.35(+0.98%) |
Jun 01, 2018 | 35.95 | 36.23 | 35.65 | 35.70 | 384,745 | -0.05(-0.14%) |
May 31, 2018 | 35.90 | 36.15 | 35.45 | 35.75 | 479,515 | -0.25(-0.69%) |
May 30, 2018 | 35.60 | 36.35 | 35.45 | 36.00 | 570,321 | +0.65(+1.84%) |
May 29, 2018 | 35.25 | 35.40 | 34.67 | 35.35 | 741,353 | +0.10(+0.28%) |
May 25, 2018 | 35.25 | 35.25 | 35.25 | 0 | +0.30(+0.86%) | |
May 24, 2018 | 34.75 | 35.35 | 34.70 | 34.95 | 537,717 | +0.05(+0.14%) |
May 23, 2018 | 35.00 | 35.25 | 34.70 | 34.90 | 443,945 | -0.15(-0.43%) |
May 22, 2018 | 35.40 | 35.70 | 35.00 | 35.05 | 422,715 | -0.10(-0.28%) |
May 21, 2018 | 35.15 | 35.60 | 34.90 | 35.15 | 621,283 | +0.10(+0.29%) |
May 18, 2018 | 35.30 | 35.35 | 34.85 | 35.05 | 575,726 | -0.15(-0.43%) |
May 17, 2018 | 35.00 | 35.50 | 35.00 | 35.20 | 497,118 | +0.20(+0.57%) |
May 16, 2018 | 35.00 | 35.25 | 34.85 | 35.00 | 464,630 | +0.10(+0.29%) |
May 15, 2018 | 34.55 | 35.05 | 34.55 | 34.90 | 557,140 | +0.30(+0.87%) |
May 14, 2018 | 34.70 | 35.35 | 34.50 | 34.60 | 501,236 | -0.15(-0.43%) |
May 11, 2018 | 34.20 | 34.92 | 33.85 | 34.75 | 1,126,799 | -0.25(-0.71%) |
May 10, 2018 | 36.20 | 36.25 | 34.95 | 35.00 | 972,455 | -0.70(-1.96%) |
May 09, 2018 | 32.95 | 36.20 | 32.90 | 35.70 | 1,540,643 | +3.15(+9.68%) |
May 08, 2018 | 32.65 | 32.95 | 32.15 | 32.55 | 1,036,187 | -0.15(-0.46%) |
May 07, 2018 | 32.85 | 33.25 | 32.50 | 32.70 | 687,049 | -0.15(-0.46%) |
May 04, 2018 | 31.90 | 32.90 | 31.90 | 32.85 | 867,764 | +0.80(+2.50%) |
May 03, 2018 | 32.25 | 32.30 | 31.65 | 32.05 | 806,330 | -0.35(-1.08%) |
May 02, 2018 | 32.45 | 33.05 | 31.60 | 32.40 | 1,084,786 | +0.00(+0.00%) |
May 01, 2018 | 32.10 | 32.58 | 31.73 | 32.40 | 1,266,107 | -0.05(-0.15%) |
Apr 30, 2018 | 32.75 | 32.95 | 32.35 | 32.45 | 707,211 | -0.20(-0.61%) |
Apr 27, 2018 | 32.00 | 32.70 | 31.90 | 32.65 | 580,110 | +0.55(+1.71%) |
Apr 26, 2018 | 31.55 | 32.17 | 31.45 | 32.10 | 831,003 | +0.60(+1.90%) |
Apr 25, 2018 | 31.10 | 31.95 | 30.90 | 31.50 | 532,185 | +0.45(+1.45%) |
Apr 24, 2018 | 30.75 | 31.10 | 30.50 | 31.05 | 762,043 | +0.50(+1.64%) |
Apr 23, 2018 | 30.90 | 30.95 | 30.45 | 30.55 | 861,276 | -0.30(-0.97%) |
Apr 20, 2018 | 31.10 | 31.45 | 30.75 | 30.85 | 497,362 | -0.35(-1.12%) |
Apr 19, 2018 | 31.55 | 31.75 | 30.90 | 31.20 | 317,913 | -0.50(-1.58%) |
Apr 18, 2018 | 31.45 | 32.15 | 31.30 | 31.70 | 457,077 | +0.50(+1.60%) |
Apr 17, 2018 | 30.90 | 31.25 | 30.55 | 31.20 | 550,362 | +0.55(+1.79%) |
Apr 16, 2018 | 30.20 | 30.78 | 30.05 | 30.65 | 343,271 | +0.65(+2.17%) |
Apr 13, 2018 | 30.50 | 30.80 | 29.93 | 30.00 | 337,328 | -0.50(-1.64%) |
Apr 12, 2018 | 30.35 | 30.80 | 30.05 | 30.50 | 623,733 | +0.35(+1.16%) |
Apr 11, 2018 | 29.90 | 30.40 | 29.68 | 30.15 | 898,334 | +0.20(+0.67%) |
Apr 10, 2018 | 30.15 | 30.15 | 29.45 | 29.95 | 875,756 | +0.10(+0.34%) |
Apr 09, 2018 | 30.10 | 30.15 | 29.55 | 29.85 | 579,675 | -0.05(-0.17%) |
Apr 06, 2018 | 29.55 | 30.18 | 29.50 | 29.90 | 1,264,044 | +0.10(+0.34%) |
Apr 05, 2018 | 30.05 | 30.30 | 29.68 | 29.80 | 1,247,245 | -0.05(-0.17%) |
Apr 04, 2018 | 29.20 | 29.90 | 29.18 | 29.85 | 885,943 | +0.35(+1.19%) |
Apr 03, 2018 | 29.05 | 29.57 | 28.90 | 29.50 | 422,990 | +0.50(+1.72%) |
Apr 02, 2018 | 29.80 | 29.85 | 28.85 | 29.00 | 581,591 | -0.85(-2.85%) |
Mar 29, 2018 | 29.85 | 29.85 | 29.85 | 0 | +0.40(+1.36%) | |
Mar 28, 2018 | 30.05 | 30.15 | 29.35 | 29.45 | 732,013 | -0.50(-1.67%) |
Mar 27, 2018 | 30.30 | 30.40 | 29.75 | 29.95 | 531,168 | -0.25(-0.83%) |
Mar 26, 2018 | 30.05 | 30.30 | 29.65 | 30.20 | 475,503 | +0.40(+1.34%) |
Mar 23, 2018 | 30.55 | 30.82 | 29.80 | 29.80 | 622,428 | -0.70(-2.30%) |
Mar 22, 2018 | 31.00 | 31.15 | 30.43 | 30.50 | 430,268 | -0.55(-1.77%) |
Mar 21, 2018 | 31.20 | 31.57 | 31.00 | 31.05 | 543,196 | -0.20(-0.64%) |
Mar 20, 2018 | 31.40 | 31.45 | 31.10 | 31.25 | 307,056 | -0.10(-0.32%) |
Mar 19, 2018 | 31.35 | 31.60 | 31.12 | 31.35 | 536,058 | -0.05(-0.16%) |
Mar 16, 2018 | 31.20 | 31.85 | 31.05 | 31.40 | 1,833,669 | +0.15(+0.48%) |
Mar 15, 2018 | 31.50 | 31.70 | 31.05 | 31.25 | 385,504 | -0.30(-0.95%) |
Mar 14, 2018 | 32.10 | 32.15 | 31.40 | 31.55 | 418,419 | -0.50(-1.56%) |
Mar 13, 2018 | 32.00 | 32.35 | 31.75 | 32.05 | 772,451 | +0.25(+0.79%) |
Mar 12, 2018 | 32.30 | 32.65 | 31.75 | 31.80 | 532,938 | -0.45(-1.40%) |
Mar 09, 2018 | 32.05 | 32.35 | 31.85 | 32.25 | 519,016 | +0.40(+1.26%) |
Mar 08, 2018 | 31.90 | 32.00 | 31.55 | 31.85 | 377,071 | -0.05(-0.16%) |
Mar 07, 2018 | 32.05 | 31.90 | 423,663 | -0.10(-0.31%) | ||
Mar 06, 2018 | 31.70 | 32.10 | 31.48 | 32.00 | 692,021 | +0.25(+0.79%) |
Mar 05, 2018 | 31.60 | 31.90 | 31.35 | 31.75 | 362,021 | +0.10(+0.32%) |
Mar 02, 2018 | 30.80 | 31.80 | 30.80 | 31.65 | 637,261 | +0.65(+2.10%) |
Mar 01, 2018 | 30.70 | 31.40 | 30.65 | 31.00 | 667,689 | +0.35(+1.14%) |
Feb 28, 2018 | 31.25 | 31.50 | 30.65 | 30.65 | 808,337 | -0.50(-1.61%) |
Feb 27, 2018 | 31.15 | 31.60 | 31.00 | 31.15 | 838,814 | -0.05(-0.16%) |
Feb 26, 2018 | 30.75 | 31.25 | 30.75 | 31.20 | 454,871 | +0.45(+1.46%) |
Feb 23, 2018 | 30.65 | 30.85 | 30.15 | 30.75 | 394,771 | +0.15(+0.49%) |
Feb 22, 2018 | 30.60 | 729,298 | +0.40(+1.32%) | |||
Feb 21, 2018 | 30.20 | 30.85 | 30.00 | 30.20 | 600,729 | +0.15(+0.50%) |
Feb 20, 2018 | 30.70 | 30.70 | 29.95 | 30.05 | 475,505 | -1.00(-3.22%) |
Feb 16, 2018 | 31.05 | 31.05 | 31.05 | 0 | +0.15(+0.49%) | |
Feb 15, 2018 | 30.70 | 31.05 | 30.60 | 30.90 | 637,467 | +0.30(+0.98%) |
Feb 14, 2018 | 30.10 | 30.88 | 30.10 | 30.60 | 468,549 | +0.30(+0.99%) |
Feb 13, 2018 | 30.75 | 31.00 | 30.20 | 30.30 | 494,691 | -0.70(-2.26%) |
Feb 12, 2018 | 30.35 | 31.05 | 30.15 | 31.00 | 1,120,204 | +0.85(+2.82%) |
Feb 09, 2018 | 30.80 | 31.60 | 30.00 | 30.15 | 1,279,798 | -0.60(-1.95%) |
Feb 08, 2018 | 31.25 | 31.77 | 30.70 | 30.75 | 1,153,717 | -0.35(-1.13%) |
Feb 07, 2018 | 32.10 | 32.80 | 31.10 | 31.10 | 745,155 | -0.85(-2.66%) |
Feb 06, 2018 | 30.25 | 32.50 | 29.80 | 31.95 | 1,430,773 | +0.52(+1.67%) |
Feb 05, 2018 | 31.90 | 31.95 | 31.05 | 31.43 | 954,448 | -1.07(-3.31%) |
Feb 02, 2018 | 33.60 | 33.70 | 32.40 | 32.50 | 748,702 | -1.10(-3.27%) |
Feb 01, 2018 | 34.30 | 34.45 | 33.27 | 33.60 | 726,993 | -0.75(-2.18%) |
Jan 31, 2018 | 34.45 | 34.75 | 34.05 | 34.35 | 566,941 | +0.00(+0.00%) |
Jan 30, 2018 | 34.10 | 34.52 | 34.05 | 34.35 | 339,115 | +0.05(+0.15%) |
Jan 29, 2018 | 34.85 | 35.00 | 34.20 | 34.30 | 410,187 | -0.45(-1.29%) |
Jan 26, 2018 | 34.65 | 34.80 | 34.10 | 34.75 | 254,505 | +0.20(+0.58%) |
Jan 25, 2018 | 34.95 | 35.05 | 34.48 | 34.55 | 319,838 | -0.10(-0.29%) |
Jan 24, 2018 | 35.00 | 35.25 | 34.55 | 34.65 | 477,293 | -0.35(-1.00%) |
Jan 23, 2018 | 34.65 | 35.10 | 34.60 | 35.00 | 663,971 | +0.25(+0.72%) |
Jan 22, 2018 | 34.25 | 34.83 | 34.10 | 34.75 | 330,953 | +0.45(+1.31%) |
Jan 19, 2018 | 33.80 | 34.45 | 33.80 | 34.30 | 498,107 | +0.45(+1.33%) |
Jan 18, 2018 | 34.05 | 34.15 | 33.75 | 33.85 | 506,207 | -0.25(-0.73%) |
Jan 17, 2018 | 33.75 | 34.10 | 33.50 | 34.10 | 584,729 | +0.55(+1.64%) |
Jan 16, 2018 | 33.40 | 33.95 | 33.35 | 33.55 | 746,173 | +0.55(+1.67%) |
Jan 12, 2018 | 33.00 | 33.00 | 33.00 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 33.25 | 33.45 | 32.85 | 33.00 | 444,241 | -0.25(-0.75%) |
Jan 10, 2018 | 33.30 | 33.25 | 643,212 | +0.25(+0.76%) | ||
Jan 09, 2018 | 33.00 | 33.25 | 32.77 | 33.00 | 857,595 | +0.10(+0.30%) |
Jan 08, 2018 | 33.70 | 33.80 | 32.67 | 32.90 | 624,780 | -0.90(-2.66%) |
Jan 05, 2018 | 33.65 | 33.80 | 33.30 | 33.80 | 411,576 | +0.50(+1.50%) |
Jan 04, 2018 | 33.10 | 33.30 | 32.75 | 33.30 | 390,920 | +0.25(+0.76%) |
Jan 03, 2018 | 33.60 | 33.60 | 32.90 | 33.05 | 610,557 | -0.55(-1.64%) |