Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.11 | 32.17 | 30.78 | 31.54 | 99,761 | -0.70(-2.18%) |
Jan 30, 2019 | 33.06 | 33.08 | 32.01 | 32.24 | 87,485 | -0.20(-0.61%) |
Jan 29, 2019 | 31.82 | 32.85 | 31.74 | 32.44 | 119,925 | +0.78(+2.47%) |
Jan 28, 2019 | 30.27 | 31.67 | 30.05 | 31.66 | 111,486 | +1.72(+5.75%) |
Jan 25, 2019 | 29.96 | 30.47 | 29.16 | 29.93 | 169,565 | +0.49(+1.68%) |
Jan 24, 2019 | 27.73 | 29.90 | 27.61 | 29.44 | 346,335 | +1.95(+7.09%) |
Jan 23, 2019 | 27.82 | 28.02 | 27.26 | 27.49 | 38,001 | -0.33(-1.17%) |
Jan 22, 2019 | 27.95 | 28.64 | 27.66 | 27.82 | 65,495 | -0.42(-1.47%) |
Jan 18, 2019 | 28.15 | 28.37 | 27.96 | 28.23 | 54,972 | +0.20(+0.71%) |
Jan 17, 2019 | 28.52 | 28.58 | 27.88 | 28.04 | 68,120 | -0.64(-2.24%) |
Jan 16, 2019 | 27.83 | 28.75 | 27.72 | 28.68 | 122,300 | +1.02(+3.69%) |
Jan 15, 2019 | 27.52 | 27.69 | 27.15 | 27.66 | 42,529 | +0.23(+0.83%) |
Jan 14, 2019 | 27.49 | 27.83 | 27.39 | 27.43 | 49,631 | -0.19(-0.68%) |
Jan 11, 2019 | 27.52 | 27.70 | 27.20 | 27.62 | 50,627 | -0.05(-0.18%) |
Jan 10, 2019 | 28.03 | 28.14 | 27.54 | 27.67 | 77,696 | -0.41(-1.45%) |
Jan 09, 2019 | 28.11 | 28.20 | 27.58 | 28.07 | 55,157 | -0.19(-0.67%) |
Jan 08, 2019 | 28.29 | 28.29 | 27.72 | 28.26 | 45,064 | +0.23(+0.81%) |
Jan 07, 2019 | 28.04 | 28.29 | 27.79 | 28.04 | 53,549 | -0.11(-0.39%) |
Jan 04, 2019 | 27.56 | 28.23 | 27.16 | 28.14 | 99,132 | +1.08(+3.99%) |
Jan 03, 2019 | 26.71 | 27.56 | 26.41 | 27.07 | 136,894 | +0.36(+1.33%) |
Jan 02, 2019 | 25.67 | 26.96 | 25.67 | 26.71 | 97,601 | +0.61(+2.35%) |
Dec 31, 2018 | 26.49 | 26.49 | 25.79 | 26.10 | 106,610 | -0.21(-0.79%) |
Dec 28, 2018 | 26.13 | 26.75 | 26.04 | 26.30 | 160,875 | +0.33(+1.26%) |
Dec 27, 2018 | 26.19 | 26.50 | 24.98 | 25.98 | 100,605 | -0.51(-1.94%) |
Dec 26, 2018 | 25.28 | 26.54 | 25.23 | 26.49 | 106,316 | +1.21(+4.77%) |
Dec 24, 2018 | 25.43 | 25.97 | 25.19 | 25.28 | 32,538 | -0.31(-1.20%) |
Dec 21, 2018 | 25.91 | 26.37 | 25.36 | 25.59 | 250,811 | -0.29(-1.11%) |
Dec 20, 2018 | 25.73 | 26.21 | 25.63 | 25.88 | 79,844 | +0.12(+0.46%) |
Dec 19, 2018 | 26.95 | 27.09 | 25.65 | 25.76 | 93,430 | -1.25(-4.62%) |
Dec 18, 2018 | 27.55 | 27.96 | 26.98 | 27.01 | 119,925 | -0.47(-1.69%) |
Dec 17, 2018 | 27.01 | 27.79 | 26.93 | 27.47 | 69,724 | +0.46(+1.68%) |
Dec 14, 2018 | 27.54 | 28.11 | 26.96 | 27.02 | 64,067 | -0.87(-3.12%) |
Dec 13, 2018 | 28.98 | 29.12 | 27.82 | 27.89 | 50,032 | -1.01(-3.49%) |
Dec 12, 2018 | 28.67 | 29.26 | 28.02 | 28.90 | 91,941 | +0.55(+1.96%) |
Dec 11, 2018 | 28.94 | 29.01 | 28.11 | 28.34 | 61,702 | -0.33(-1.14%) |
Dec 10, 2018 | 28.93 | 28.93 | 27.94 | 28.67 | 96,711 | -0.23(-0.79%) |
Dec 07, 2018 | 29.16 | 29.44 | 28.43 | 28.90 | 219,788 | -0.32(-1.08%) |
Dec 06, 2018 | 29.45 | 29.67 | 28.70 | 29.21 | 181,228 | -0.54(-1.83%) |
Dec 04, 2018 | 32.28 | 32.65 | 29.63 | 29.76 | 189,573 | -2.91(-8.91%) |
Dec 03, 2018 | 33.50 | 33.57 | 32.32 | 32.67 | 70,968 | -0.68(-2.05%) |
Nov 30, 2018 | 33.30 | 33.68 | 33.04 | 33.35 | 113,784 | -0.08(-0.24%) |
Nov 29, 2018 | 33.95 | 33.95 | 33.38 | 33.43 | 44,583 | -0.58(-1.72%) |
Nov 28, 2018 | 33.37 | 34.14 | 32.58 | 34.01 | 86,527 | +0.80(+2.41%) |
Nov 27, 2018 | 33.26 | 33.31 | 31.97 | 33.21 | 139,649 | -0.20(-0.59%) |
Nov 26, 2018 | 33.04 | 33.79 | 32.81 | 33.41 | 81,625 | +0.53(+1.63%) |
Nov 23, 2018 | 32.66 | 33.10 | 32.41 | 32.87 | 39,511 | +0.09(+0.27%) |
Nov 21, 2018 | 32.78 | 32.78 | 32.78 | 0 | +0.10(+0.30%) | |
Nov 20, 2018 | 33.64 | 33.88 | 32.47 | 32.69 | 97,952 | -1.24(-3.65%) |
Nov 19, 2018 | 33.79 | 34.55 | 33.58 | 33.92 | 99,218 | +0.10(+0.29%) |
Nov 16, 2018 | 33.39 | 33.95 | 32.98 | 33.82 | 84,277 | +0.33(+0.97%) |
Nov 15, 2018 | 33.18 | 33.80 | 32.78 | 33.50 | 101,191 | +0.26(+0.77%) |
Nov 14, 2018 | 34.08 | 34.58 | 33.14 | 33.24 | 71,094 | -0.60(-1.78%) |
Nov 13, 2018 | 33.74 | 34.63 | 33.54 | 33.84 | 61,437 | +0.05(+0.15%) |
Nov 12, 2018 | 33.80 | 34.37 | 33.43 | 33.79 | 70,434 | +0.13(+0.38%) |
Nov 09, 2018 | 34.05 | 34.66 | 33.33 | 33.67 | 46,989 | -0.58(-1.70%) |
Nov 08, 2018 | 33.31 | 34.54 | 33.18 | 34.25 | 74,547 | +0.90(+2.70%) |
Nov 07, 2018 | 33.71 | 33.98 | 32.81 | 33.35 | 82,620 | -0.13(-0.38%) |
Nov 06, 2018 | 33.19 | 33.54 | 33.07 | 33.48 | 132,015 | +0.08(+0.24%) |
Nov 05, 2018 | 33.55 | 33.91 | 33.14 | 33.40 | 49,306 | -0.22(-0.65%) |
Nov 02, 2018 | 33.34 | 33.72 | 33.13 | 33.62 | 54,568 | +0.37(+1.10%) |
Nov 01, 2018 | 33.62 | 33.94 | 33.21 | 33.25 | 53,814 | -0.30(-0.88%) |
Oct 31, 2018 | 34.12 | 34.37 | 32.83 | 33.55 | 80,840 | -0.30(-0.88%) |
Oct 30, 2018 | 34.07 | 34.62 | 33.31 | 33.84 | 56,721 | -0.25(-0.73%) |
Oct 29, 2018 | 33.12 | 34.44 | 33.12 | 34.09 | 146,160 | +1.32(+4.02%) |
Oct 26, 2018 | 32.36 | 33.50 | 32.11 | 32.78 | 164,917 | +0.02(+0.06%) |
Oct 25, 2018 | 33.79 | 33.87 | 32.24 | 32.76 | 178,680 | -0.74(-2.22%) |
Oct 24, 2018 | 35.48 | 35.58 | 33.26 | 33.50 | 67,753 | -2.03(-5.71%) |
Oct 23, 2018 | 35.02 | 35.72 | 34.80 | 35.53 | 121,085 | +0.08(+0.22%) |
Oct 22, 2018 | 36.74 | 36.85 | 35.29 | 35.45 | 98,273 | -1.35(-3.66%) |
Oct 19, 2018 | 37.19 | 37.82 | 36.71 | 36.79 | 87,106 | -0.48(-1.30%) |
Oct 18, 2018 | 37.87 | 38.25 | 37.22 | 37.28 | 43,313 | -0.73(-1.93%) |
Oct 17, 2018 | 37.52 | 38.17 | 36.93 | 38.01 | 68,905 | +0.43(+1.13%) |
Oct 16, 2018 | 37.26 | 37.69 | 36.46 | 37.58 | 55,990 | +0.56(+1.52%) |
Oct 15, 2018 | 36.30 | 37.30 | 36.20 | 37.02 | 65,858 | +0.62(+1.71%) |
Oct 12, 2018 | 38.11 | 38.11 | 35.21 | 36.40 | 104,386 | -1.19(-3.16%) |
Oct 11, 2018 | 38.94 | 39.17 | 37.48 | 37.58 | 93,853 | -1.49(-3.82%) |
Oct 10, 2018 | 39.04 | 40.10 | 38.84 | 39.08 | 120,328 | +0.00(+0.00%) |
Oct 09, 2018 | 38.68 | 39.28 | 38.11 | 39.08 | 81,898 | +0.43(+1.10%) |
Oct 08, 2018 | 38.02 | 38.75 | 37.77 | 38.65 | 59,957 | +0.68(+1.80%) |
Oct 05, 2018 | 38.26 | 38.27 | 37.68 | 37.97 | 41,936 | -0.28(-0.72%) |
Oct 04, 2018 | 38.50 | 38.93 | 38.07 | 38.25 | 43,508 | -0.23(-0.59%) |
Oct 03, 2018 | 37.60 | 38.60 | 37.24 | 38.48 | 72,525 | +1.05(+2.80%) |
Oct 02, 2018 | 37.52 | 37.82 | 36.87 | 37.43 | 74,137 | -0.14(-0.37%) |
Oct 01, 2018 | 38.84 | 38.89 | 37.28 | 37.56 | 65,765 | -1.13(-2.92%) |
Sep 28, 2018 | 38.45 | 38.84 | 38.40 | 38.69 | 67,907 | +0.15(+0.39%) |
Sep 27, 2018 | 39.19 | 39.24 | 38.45 | 38.54 | 68,795 | -0.54(-1.39%) |
Sep 26, 2018 | 39.88 | 39.98 | 38.94 | 39.09 | 108,891 | -0.74(-1.86%) |
Sep 25, 2018 | 39.98 | 39.98 | 39.53 | 39.83 | 43,114 | +0.05(+0.12%) |
Sep 24, 2018 | 40.87 | 40.97 | 39.53 | 39.78 | 85,800 | -0.99(-2.43%) |
Sep 21, 2018 | 40.77 | 41.07 | 40.28 | 40.77 | 459,888 | +0.10(+0.24%) |
Sep 20, 2018 | 40.33 | 40.72 | 40.33 | 40.67 | 81,367 | +0.59(+1.48%) |
Sep 19, 2018 | 39.78 | 40.47 | 39.78 | 40.08 | 78,905 | +0.25(+0.62%) |
Sep 18, 2018 | 39.83 | 40.03 | 39.53 | 39.83 | 56,253 | +0.10(+0.25%) |
Sep 17, 2018 | 39.88 | 40.38 | 39.48 | 39.73 | 82,124 | -0.25(-0.62%) |
Sep 14, 2018 | 39.63 | 39.98 | 39.44 | 39.98 | 76,395 | +0.35(+0.87%) |
Sep 13, 2018 | 39.73 | 39.73 | 39.48 | 39.63 | 143,659 | +0.05(+0.13%) |
Sep 12, 2018 | 39.58 | 39.78 | 39.44 | 39.58 | 132,935 | -0.10(-0.25%) |
Sep 11, 2018 | 39.34 | 39.93 | 39.24 | 39.68 | 77,339 | +0.25(+0.63%) |
Sep 10, 2018 | 39.48 | 39.58 | 39.14 | 39.44 | 73,126 | +0.05(+0.13%) |
Sep 07, 2018 | 38.89 | 39.39 | 38.69 | 39.39 | 90,340 | +0.49(+1.27%) |
Sep 06, 2018 | 38.49 | 38.99 | 38.49 | 38.89 | 80,789 | +0.40(+1.03%) |
Sep 05, 2018 | 38.54 | 39.09 | 38.45 | 38.49 | 65,934 | -0.10(-0.26%) |
Sep 04, 2018 | 38.30 | 38.64 | 38.05 | 38.59 | 81,394 | +0.35(+0.91%) |
Aug 31, 2018 | 38.25 | 38.25 | 38.25 | 0 | -0.10(-0.26%) | |
Aug 30, 2018 | 37.70 | 38.79 | 37.65 | 38.35 | 106,758 | +0.59(+1.57%) |
Aug 29, 2018 | 38.05 | 38.05 | 37.65 | 37.75 | 131,576 | -0.30(-0.78%) |
Aug 28, 2018 | 37.80 | 38.20 | 37.75 | 38.05 | 84,275 | +0.20(+0.52%) |
Aug 27, 2018 | 38.10 | 38.30 | 37.65 | 37.85 | 83,594 | -0.10(-0.26%) |
Aug 24, 2018 | 38.10 | 38.25 | 37.85 | 37.95 | 116,108 | -0.15(-0.39%) |
Aug 23, 2018 | 38.35 | 38.40 | 38.00 | 38.10 | 105,781 | -0.20(-0.52%) |
Aug 22, 2018 | 38.35 | 38.45 | 37.95 | 38.30 | 129,461 | -0.15(-0.39%) |
Aug 21, 2018 | 38.10 | 38.79 | 38.10 | 38.45 | 153,221 | +0.45(+1.17%) |
Aug 20, 2018 | 38.89 | 39.19 | 37.90 | 38.00 | 104,575 | -0.84(-2.17%) |
Aug 17, 2018 | 38.30 | 38.89 | 38.25 | 38.84 | 60,530 | +0.40(+1.03%) |
Aug 16, 2018 | 37.95 | 38.72 | 37.95 | 38.45 | 66,058 | +0.35(+0.91%) |
Aug 15, 2018 | 38.49 | 38.74 | 38.05 | 38.10 | 64,643 | -0.49(-1.28%) |
Aug 14, 2018 | 37.70 | 38.69 | 37.70 | 38.59 | 70,630 | +0.84(+2.23%) |
Aug 13, 2018 | 37.95 | 38.00 | 37.55 | 37.75 | 115,189 | -0.10(-0.26%) |
Aug 10, 2018 | 37.75 | 38.00 | 37.46 | 37.85 | 111,864 | -0.05(-0.13%) |
Aug 09, 2018 | 38.30 | 38.40 | 37.85 | 37.90 | 59,784 | -0.40(-1.03%) |
Aug 08, 2018 | 37.85 | 38.47 | 37.80 | 38.30 | 133,872 | +0.35(+0.91%) |
Aug 07, 2018 | 37.95 | 38.15 | 37.70 | 37.95 | 67,892 | +0.10(+0.26%) |
Aug 06, 2018 | 37.95 | 38.05 | 37.70 | 37.85 | 50,731 | -0.10(-0.26%) |
Aug 03, 2018 | 39.04 | 39.14 | 37.85 | 37.95 | 82,862 | -0.94(-2.42%) |
Aug 02, 2018 | 38.84 | 39.19 | 38.79 | 38.89 | 99,466 | -0.15(-0.38%) |
Aug 01, 2018 | 38.89 | 39.13 | 38.45 | 39.04 | 176,474 | +0.30(+0.77%) |
Jul 31, 2018 | 38.35 | 38.84 | 37.95 | 38.74 | 137,294 | +0.54(+1.42%) |
Jul 30, 2018 | 38.05 | 38.84 | 38.00 | 38.20 | 146,737 | +0.20(+0.52%) |
Jul 27, 2018 | 37.65 | 38.15 | 37.26 | 38.00 | 195,535 | +0.64(+1.72%) |
Jul 26, 2018 | 37.11 | 37.80 | 36.22 | 37.36 | 169,363 | +0.69(+1.89%) |
Jul 25, 2018 | 36.57 | 36.71 | 36.22 | 36.66 | 100,210 | +0.00(+0.00%) |
Jul 24, 2018 | 36.96 | 36.96 | 36.22 | 36.66 | 77,448 | -0.15(-0.40%) |
Jul 23, 2018 | 36.37 | 37.11 | 36.32 | 36.81 | 125,617 | +0.49(+1.36%) |
Jul 20, 2018 | 36.17 | 36.37 | 36.02 | 36.32 | 59,571 | +0.15(+0.41%) |
Jul 19, 2018 | 36.27 | 36.42 | 35.97 | 36.17 | 67,588 | -0.10(-0.27%) |
Jul 18, 2018 | 35.82 | 36.32 | 35.36 | 36.27 | 179,380 | +0.64(+1.81%) |
Jul 17, 2018 | 35.97 | 36.27 | 35.53 | 35.63 | 105,831 | -0.40(-1.10%) |
Jul 16, 2018 | 35.92 | 36.12 | 35.67 | 36.02 | 96,310 | +0.15(+0.41%) |
Jul 13, 2018 | 36.47 | 36.61 | 35.82 | 35.87 | 134,873 | -0.59(-1.63%) |
Jul 12, 2018 | 37.85 | 37.85 | 36.47 | 36.47 | 237,289 | -1.04(-2.77%) |
Jul 11, 2018 | 37.95 | 37.95 | 37.46 | 37.51 | 85,095 | -0.49(-1.30%) |
Jul 10, 2018 | 38.40 | 38.45 | 37.70 | 38.00 | 98,273 | -0.35(-0.90%) |
Jul 09, 2018 | 38.25 | 38.35 | 38.10 | 38.35 | 189,006 | +0.30(+0.78%) |
Jul 06, 2018 | 37.95 | 38.25 | 37.90 | 38.05 | 147,504 | +0.00(+0.00%) |
Jul 05, 2018 | 38.15 | 38.20 | 37.80 | 38.05 | 108,467 | +0.10(+0.26%) |
Jul 03, 2018 | 37.95 | 37.95 | 37.95 | 0 | -0.49(-1.29%) | |
Jul 02, 2018 | 37.01 | 38.54 | 36.96 | 38.45 | 122,377 | +1.24(+3.32%) |
Jun 29, 2018 | 37.70 | 37.90 | 37.16 | 37.21 | 132,152 | -0.40(-1.05%) |
Jun 28, 2018 | 37.80 | 38.10 | 37.55 | 37.60 | 115,470 | -0.25(-0.65%) |
Jun 27, 2018 | 38.15 | 38.25 | 37.65 | 37.85 | 159,114 | -0.25(-0.65%) |
Jun 26, 2018 | 38.49 | 38.54 | 37.75 | 38.10 | 140,554 | -0.20(-0.52%) |
Jun 25, 2018 | 38.25 | 38.84 | 37.75 | 38.30 | 208,621 | -0.10(-0.26%) |
Jun 22, 2018 | 38.00 | 38.54 | 37.58 | 38.40 | 381,150 | +0.64(+1.70%) |
Jun 21, 2018 | 38.49 | 38.59 | 37.70 | 37.75 | 167,804 | -0.79(-2.05%) |
Jun 20, 2018 | 38.49 | 39.29 | 38.37 | 38.54 | 194,480 | +0.05(+0.13%) |
Jun 19, 2018 | 37.31 | 38.59 | 37.31 | 38.49 | 291,238 | +0.79(+2.10%) |
Jun 18, 2018 | 37.16 | 38.07 | 37.01 | 37.70 | 225,147 | +0.15(+0.40%) |
Jun 15, 2018 | 37.83 | 37.55 | 37.55 | 2,170,261 | +0.00(+0.00%) | |
Jun 14, 2018 | 37.46 | 37.95 | 37.01 | 37.55 | 364,215 | -0.40(-1.04%) |
Jun 13, 2018 | 37.80 | 38.00 | 37.51 | 37.95 | 341,225 | +0.15(+0.39%) |
Jun 12, 2018 | 38.30 | 39.09 | 37.65 | 37.80 | 408,951 | -1.19(-3.05%) |
Jun 11, 2018 | 39.19 | 39.88 | 38.79 | 38.99 | 621,792 | +1.88(+5.07%) |
Jun 08, 2018 | 37.11 | 37.55 | 36.66 | 37.11 | 98,428 | +0.00(+0.00%) |
Jun 07, 2018 | 37.31 | 37.41 | 36.71 | 37.11 | 80,378 | +0.49(+1.35%) |
Jun 06, 2018 | 36.71 | 36.12 | 36.61 | 73,925 | +0.45(+1.23%) | |
Jun 05, 2018 | 35.58 | 36.22 | 35.58 | 36.17 | 53,716 | +0.59(+1.67%) |
Jun 04, 2018 | 35.53 | 35.67 | 34.93 | 35.58 | 97,343 | -0.10(-0.28%) |
Jun 01, 2018 | 36.32 | 36.71 | 35.53 | 35.67 | 52,955 | -0.49(-1.37%) |
May 31, 2018 | 36.02 | 36.47 | 35.72 | 36.17 | 107,753 | +0.05(+0.14%) |
May 30, 2018 | 35.87 | 36.57 | 35.82 | 36.12 | 46,134 | +0.54(+1.53%) |
May 29, 2018 | 35.38 | 35.72 | 34.93 | 35.58 | 47,110 | +0.00(+0.00%) |
May 25, 2018 | 35.58 | 35.58 | 35.58 | 0 | -0.05(-0.14%) | |
May 24, 2018 | 35.43 | 35.72 | 34.93 | 35.63 | 31,721 | +0.00(+0.00%) |
May 23, 2018 | 35.72 | 35.82 | 35.38 | 35.63 | 29,700 | -0.15(-0.41%) |
May 22, 2018 | 35.43 | 36.12 | 35.43 | 35.77 | 38,056 | +0.40(+1.12%) |
May 21, 2018 | 34.78 | 35.53 | 34.73 | 35.38 | 38,975 | +0.74(+2.14%) |
May 18, 2018 | 34.93 | 34.93 | 34.64 | 34.64 | 33,191 | -0.15(-0.43%) |
May 17, 2018 | 34.49 | 35.13 | 34.49 | 34.78 | 52,116 | +0.05(+0.14%) |
May 16, 2018 | 34.29 | 34.93 | 33.99 | 34.73 | 50,472 | +0.74(+2.18%) |
May 15, 2018 | 33.70 | 34.19 | 33.70 | 33.99 | 38,222 | +0.20(+0.59%) |
May 14, 2018 | 34.19 | 34.39 | 33.70 | 33.79 | 34,239 | -0.40(-1.16%) |
May 11, 2018 | 34.14 | 34.54 | 34.04 | 34.19 | 27,761 | +0.00(+0.00%) |
May 10, 2018 | 34.54 | 34.54 | 34.04 | 34.19 | 27,261 | -0.30(-0.86%) |
May 09, 2018 | 34.14 | 34.64 | 33.74 | 34.49 | 35,804 | +0.40(+1.16%) |
May 08, 2018 | 33.84 | 34.09 | 33.65 | 34.09 | 34,484 | +0.30(+0.88%) |
May 07, 2018 | 33.70 | 34.09 | 33.40 | 33.79 | 29,362 | +0.15(+0.44%) |
May 04, 2018 | 32.80 | 34.14 | 32.71 | 33.65 | 43,749 | +0.79(+2.41%) |
May 03, 2018 | 33.60 | 33.70 | 32.80 | 32.85 | 31,740 | -0.74(-2.21%) |
May 02, 2018 | 33.60 | 34.09 | 33.40 | 33.60 | 33,898 | +0.10(+0.30%) |
May 01, 2018 | 33.35 | 33.55 | 32.56 | 33.50 | 30,338 | +0.15(+0.45%) |
Apr 30, 2018 | 34.24 | 34.24 | 33.05 | 33.35 | 76,354 | -0.59(-1.75%) |
Apr 27, 2018 | 34.09 | 34.69 | 33.84 | 33.94 | 101,953 | +0.00(+0.00%) |
Apr 26, 2018 | 33.99 | 36.37 | 33.50 | 33.94 | 219,687 | +0.30(+0.88%) |
Apr 25, 2018 | 33.74 | 33.99 | 33.40 | 33.65 | 43,822 | -0.10(-0.29%) |
Apr 24, 2018 | 33.89 | 34.04 | 33.40 | 33.74 | 42,628 | +0.00(+0.00%) |
Apr 23, 2018 | 33.65 | 33.84 | 33.45 | 33.74 | 34,903 | +0.20(+0.59%) |
Apr 20, 2018 | 33.15 | 33.79 | 33.15 | 33.55 | 51,148 | +0.40(+1.19%) |
Apr 19, 2018 | 32.71 | 33.25 | 32.56 | 33.15 | 81,463 | +0.45(+1.36%) |
Apr 18, 2018 | 32.61 | 33.30 | 32.51 | 32.71 | 57,668 | +0.30(+0.92%) |
Apr 17, 2018 | 32.95 | 33.15 | 32.21 | 32.41 | 56,666 | -0.35(-1.06%) |
Apr 16, 2018 | 32.66 | 33.10 | 32.52 | 32.76 | 57,334 | +0.15(+0.46%) |
Apr 13, 2018 | 32.71 | 32.95 | 32.26 | 32.61 | 56,802 | +0.10(+0.30%) |
Apr 12, 2018 | 32.11 | 32.80 | 32.06 | 32.51 | 126,983 | +0.49(+1.55%) |
Apr 11, 2018 | 31.86 | 32.21 | 31.86 | 32.01 | 23,825 | +0.00(+0.00%) |
Apr 10, 2018 | 31.91 | 32.21 | 31.77 | 32.01 | 70,841 | +0.35(+1.09%) |
Apr 09, 2018 | 31.91 | 32.38 | 31.57 | 31.67 | 39,425 | -0.10(-0.31%) |
Apr 06, 2018 | 32.21 | 32.56 | 31.42 | 31.77 | 44,381 | -0.59(-1.83%) |
Apr 05, 2018 | 32.56 | 32.95 | 32.16 | 32.36 | 46,910 | +0.00(+0.00%) |
Apr 04, 2018 | 31.77 | 32.46 | 31.77 | 32.36 | 40,656 | +0.25(+0.77%) |
Apr 03, 2018 | 31.96 | 32.26 | 31.62 | 32.11 | 48,005 | +0.30(+0.93%) |
Apr 02, 2018 | 32.26 | 32.51 | 31.22 | 31.82 | 45,726 | -0.45(-1.38%) |
Mar 29, 2018 | 32.26 | 32.26 | 32.26 | 0 | +0.30(+0.93%) | |
Mar 28, 2018 | 31.96 | 32.21 | 31.52 | 31.96 | 272,130 | +0.05(+0.16%) |
Mar 27, 2018 | 32.56 | 32.95 | 31.72 | 31.91 | 61,299 | -0.59(-1.83%) |
Mar 26, 2018 | 31.62 | 32.76 | 31.42 | 32.51 | 66,659 | +1.34(+4.29%) |
Mar 23, 2018 | 32.31 | 32.46 | 31.12 | 31.17 | 74,662 | -1.04(-3.23%) |
Mar 22, 2018 | 32.76 | 32.95 | 32.16 | 32.21 | 48,515 | -0.84(-2.54%) |
Mar 21, 2018 | 33.00 | 33.45 | 32.85 | 33.05 | 35,339 | +0.05(+0.15%) |
Mar 20, 2018 | 33.35 | 33.35 | 32.71 | 33.00 | 46,910 | -0.25(-0.74%) |
Mar 19, 2018 | 32.76 | 33.40 | 32.41 | 33.25 | 67,923 | +0.45(+1.36%) |
Mar 16, 2018 | 32.46 | 33.10 | 32.36 | 32.80 | 156,066 | +0.30(+0.91%) |
Mar 15, 2018 | 32.41 | 32.51 | 31.86 | 32.51 | 46,816 | +0.05(+0.15%) |
Mar 14, 2018 | 33.35 | 33.35 | 32.26 | 32.46 | 51,946 | -0.74(-2.24%) |
Mar 13, 2018 | 33.55 | 33.55 | 32.95 | 33.20 | 55,419 | -0.20(-0.59%) |
Mar 12, 2018 | 33.10 | 33.60 | 32.84 | 33.40 | 47,505 | +0.40(+1.20%) |
Mar 09, 2018 | 32.66 | 33.20 | 32.56 | 33.00 | 39,972 | +0.40(+1.21%) |
Mar 08, 2018 | 33.00 | 33.10 | 32.29 | 32.61 | 29,147 | -0.35(-1.05%) |
Mar 07, 2018 | 33.25 | 32.95 | 49,209 | +0.79(+2.46%) | ||
Mar 06, 2018 | 31.86 | 32.21 | 31.37 | 32.16 | 54,418 | +0.45(+1.40%) |
Mar 05, 2018 | 31.47 | 32.31 | 30.95 | 31.72 | 84,999 | +0.15(+0.47%) |
Mar 02, 2018 | 30.68 | 31.77 | 30.48 | 31.57 | 42,920 | +0.79(+2.57%) |
Mar 01, 2018 | 30.68 | 31.02 | 30.48 | 30.78 | 48,032 | +0.05(+0.16%) |
Feb 28, 2018 | 31.47 | 31.47 | 30.68 | 30.73 | 78,728 | -0.74(-2.36%) |
Feb 27, 2018 | 31.67 | 32.21 | 31.42 | 31.47 | 89,045 | -0.25(-0.78%) |
Feb 26, 2018 | 31.67 | 31.72 | 31.33 | 31.72 | 68,513 | +0.15(+0.47%) |
Feb 23, 2018 | 31.72 | 31.72 | 31.32 | 31.57 | 34,485 | +0.00(+0.00%) |
Feb 22, 2018 | 32.21 | 32.36 | 31.47 | 31.57 | 33,437 | -0.59(-1.85%) |
Feb 21, 2018 | 31.62 | 32.71 | 31.62 | 32.16 | 50,874 | +0.74(+2.36%) |
Feb 20, 2018 | 32.21 | 32.31 | 31.27 | 31.42 | 41,814 | -0.84(-2.61%) |
Feb 16, 2018 | 32.26 | 32.26 | 32.26 | 0 | +1.19(+3.82%) | |
Feb 15, 2018 | 31.47 | 31.47 | 30.68 | 31.07 | 121,386 | -0.10(-0.32%) |
Feb 14, 2018 | 31.02 | 31.47 | 30.81 | 31.17 | 93,913 | +0.10(+0.32%) |
Feb 13, 2018 | 31.22 | 31.62 | 30.88 | 31.07 | 125,772 | -0.20(-0.63%) |
Feb 12, 2018 | 31.47 | 31.57 | 31.07 | 31.27 | 147,854 | -0.05(-0.16%) |
Feb 09, 2018 | 31.07 | 31.72 | 30.53 | 31.32 | 93,033 | +0.45(+1.44%) |
Feb 08, 2018 | 31.47 | 31.47 | 30.83 | 30.88 | 100,307 | -0.59(-1.89%) |
Feb 07, 2018 | 31.17 | 31.57 | 31.08 | 31.47 | 75,328 | +0.10(+0.32%) |
Feb 06, 2018 | 31.02 | 32.45 | 31.02 | 31.37 | 327,376 | -0.64(-2.01%) |
Feb 05, 2018 | 32.26 | 32.80 | 32.01 | 32.01 | 163,191 | -0.69(-2.12%) |
Feb 02, 2018 | 32.76 | 33.10 | 32.51 | 32.71 | 133,367 | -0.05(-0.15%) |