Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.66 | 30.94 | 30.66 | 30.87 | 8,704 | +0.14(+0.46%) |
Jan 30, 2019 | 30.61 | 30.85 | 30.51 | 30.73 | 16,553 | +0.16(+0.52%) |
Jan 29, 2019 | 30.48 | 30.57 | 30.48 | 30.57 | 8,089 | +0.28(+0.92%) |
Jan 28, 2019 | 30.27 | 30.35 | 30.21 | 30.29 | 7,818 | -0.14(-0.46%) |
Jan 25, 2019 | 30.48 | 30.49 | 30.42 | 30.43 | 4,100 | +0.42(+1.40%) |
Jan 24, 2019 | 29.94 | 30.03 | 29.94 | 30.01 | 874 | +0.15(+0.50%) |
Jan 23, 2019 | 30.03 | 30.07 | 29.83 | 29.86 | 4,825 | +0.05(+0.17%) |
Jan 22, 2019 | 30.03 | 30.05 | 29.81 | 29.81 | 3,881 | -0.64(-2.10%) |
Jan 18, 2019 | 30.32 | 30.52 | 30.32 | 30.45 | 17,000 | +0.42(+1.40%) |
Jan 17, 2019 | 29.81 | 30.15 | 29.81 | 30.03 | 14,175 | +0.05(+0.17%) |
Jan 16, 2019 | 29.98 | 30.03 | 29.97 | 29.98 | 14,639 | +0.16(+0.54%) |
Jan 15, 2019 | 29.76 | 29.90 | 29.76 | 29.82 | 4,211 | +0.23(+0.78%) |
Jan 14, 2019 | 29.39 | 29.68 | 29.39 | 29.59 | 2,997 | -0.11(-0.37%) |
Jan 11, 2019 | 29.67 | 29.78 | 29.67 | 29.70 | 5,600 | -0.14(-0.47%) |
Jan 10, 2019 | 29.57 | 29.88 | 29.57 | 29.84 | 3,720 | +0.14(+0.49%) |
Jan 09, 2019 | 29.49 | 29.82 | 29.49 | 29.70 | 7,057 | +0.46(+1.59%) |
Jan 08, 2019 | 29.36 | 29.40 | 29.13 | 29.23 | 19,413 | +0.18(+0.63%) |
Jan 07, 2019 | 28.79 | 29.11 | 28.79 | 29.05 | 2,602 | +0.15(+0.50%) |
Jan 04, 2019 | 28.37 | 28.94 | 28.36 | 28.90 | 2,800 | +0.88(+3.14%) |
Jan 03, 2019 | 28.00 | 28.13 | 28.00 | 28.02 | 967 | -0.30(-1.06%) |
Jan 02, 2019 | 28.18 | 28.37 | 28.18 | 28.32 | 5,201 | +0.00(+0.00%) |
Dec 31, 2018 | 28.49 | 28.49 | 28.32 | 28.32 | 28,100 | -0.06(-0.21%) |
Dec 28, 2018 | 28.51 | 28.69 | 28.31 | 28.38 | 268,900 | +0.18(+0.63%) |
Dec 27, 2018 | 27.80 | 28.20 | 27.68 | 28.20 | 30,932 | -0.16(-0.56%) |
Dec 26, 2018 | 27.75 | 28.36 | 27.67 | 28.36 | 10,012 | +0.65(+2.35%) |
Dec 24, 2018 | 28.20 | 28.27 | 27.71 | 27.71 | 65,400 | -0.20(-0.72%) |
Dec 21, 2018 | 28.24 | 28.26 | 27.91 | 27.91 | 13,500 | -0.33(-1.16%) |
Dec 20, 2018 | 28.37 | 28.70 | 28.22 | 28.24 | 130,781 | -0.28(-0.97%) |
Dec 19, 2018 | 29.00 | 29.11 | 28.40 | 28.51 | 22,446 | -0.30(-1.03%) |
Dec 18, 2018 | 28.93 | 29.00 | 28.70 | 28.81 | 9,188 | -0.00(-0.00%) |
Dec 17, 2018 | 28.94 | 29.13 | 28.78 | 28.81 | 36,612 | -0.22(-0.76%) |
Dec 14, 2018 | 29.00 | 29.22 | 28.99 | 29.03 | 16,904 | -0.37(-1.26%) |
Dec 13, 2018 | 29.39 | 29.49 | 29.34 | 29.40 | 6,653 | +0.03(+0.09%) |
Dec 12, 2018 | 29.38 | 29.83 | 29.37 | 29.38 | 19,571 | +0.34(+1.18%) |
Dec 11, 2018 | 29.19 | 29.31 | 29.02 | 29.03 | 63,382 | +0.03(+0.09%) |
Dec 10, 2018 | 29.13 | 29.13 | 28.84 | 29.01 | 54,096 | -0.18(-0.62%) |
Dec 07, 2018 | 29.58 | 29.58 | 29.15 | 29.19 | 10,266 | -0.52(-1.75%) |
Dec 06, 2018 | 29.50 | 29.74 | 29.21 | 29.71 | 45,226 | -0.25(-0.84%) |
Dec 04, 2018 | 30.55 | 30.55 | 29.93 | 29.96 | 11,511 | -0.78(-2.54%) |
Dec 03, 2018 | 30.81 | 30.81 | 30.66 | 30.74 | 9,706 | +0.50(+1.66%) |
Nov 30, 2018 | 30.18 | 30.25 | 29.96 | 30.24 | 42,519 | +0.02(+0.06%) |
Nov 29, 2018 | 30.14 | 30.28 | 30.01 | 30.22 | 6,870 | -0.14(-0.46%) |
Nov 28, 2018 | 29.84 | 30.36 | 29.80 | 30.36 | 8,584 | +0.52(+1.73%) |
Nov 27, 2018 | 29.77 | 29.86 | 29.56 | 29.84 | 10,684 | +0.00(+0.00%) |
Nov 26, 2018 | 29.71 | 29.89 | 29.71 | 29.84 | 10,571 | +0.60(+2.06%) |
Nov 23, 2018 | 29.24 | 29.24 | 29.24 | 29.24 | 311 | -0.27(-0.93%) |
Nov 21, 2018 | 29.52 | 29.52 | 29.52 | 0 | +0.48(+1.66%) | |
Nov 20, 2018 | 29.12 | 29.23 | 28.94 | 29.03 | 16,484 | -0.47(-1.58%) |
Nov 19, 2018 | 29.63 | 29.63 | 29.49 | 29.50 | 3,465 | -0.17(-0.58%) |
Nov 16, 2018 | 29.57 | 29.71 | 29.52 | 29.67 | 9,748 | -0.00(-0.02%) |
Nov 15, 2018 | 29.37 | 29.70 | 29.34 | 29.68 | 18,983 | +0.14(+0.47%) |
Nov 14, 2018 | 29.56 | 29.57 | 29.22 | 29.54 | 52,786 | +0.18(+0.62%) |
Nov 13, 2018 | 29.42 | 29.51 | 29.27 | 29.35 | 7,745 | +0.11(+0.36%) |
Nov 12, 2018 | 29.46 | 29.47 | 29.17 | 29.25 | 19,270 | -0.54(-1.81%) |
Nov 09, 2018 | 29.74 | 29.82 | 29.64 | 29.79 | 13,585 | -0.26(-0.87%) |
Nov 08, 2018 | 30.14 | 30.17 | 30.04 | 30.05 | 5,835 | -0.40(-1.31%) |
Nov 07, 2018 | 30.35 | 30.45 | 30.18 | 30.45 | 4,425 | +0.45(+1.49%) |
Nov 06, 2018 | 29.94 | 30.06 | 29.66 | 30.00 | 2,482 | +0.06(+0.19%) |
Nov 05, 2018 | 29.97 | 30.07 | 29.79 | 29.94 | 8,684 | +0.08(+0.26%) |
Nov 02, 2018 | 30.16 | 30.16 | 29.63 | 29.86 | 10,266 | +0.22(+0.75%) |
Nov 01, 2018 | 29.55 | 29.74 | 29.30 | 29.64 | 22,966 | +0.56(+1.92%) |
Oct 31, 2018 | 29.05 | 29.21 | 29.01 | 29.08 | 9,928 | +0.55(+1.92%) |
Oct 30, 2018 | 28.31 | 28.54 | 28.31 | 28.53 | 15,788 | +0.24(+0.86%) |
Oct 29, 2018 | 28.75 | 28.78 | 28.09 | 28.29 | 4,426 | -0.24(-0.84%) |
Oct 26, 2018 | 28.35 | 28.66 | 28.14 | 28.53 | 66,787 | -0.26(-0.91%) |
Oct 25, 2018 | 28.68 | 29.00 | 28.65 | 28.79 | 29,934 | +0.31(+1.09%) |
Oct 24, 2018 | 29.12 | 29.12 | 28.48 | 28.48 | 37,369 | -0.81(-2.77%) |
Oct 23, 2018 | 29.06 | 29.29 | 29.06 | 29.29 | 11,248 | -0.35(-1.17%) |
Oct 22, 2018 | 29.90 | 29.90 | 29.57 | 29.64 | 11,167 | +0.03(+0.10%) |
Oct 19, 2018 | 29.72 | 29.72 | 29.54 | 29.61 | 3,214 | +0.18(+0.61%) |
Oct 18, 2018 | 29.88 | 29.88 | 29.43 | 29.43 | 3,995 | -0.53(-1.78%) |
Oct 17, 2018 | 29.97 | 29.97 | 29.87 | 29.97 | 1,911 | -0.17(-0.56%) |
Oct 16, 2018 | 30.00 | 30.13 | 29.99 | 30.13 | 2,145 | +0.45(+1.51%) |
Oct 15, 2018 | 29.68 | 29.81 | 29.51 | 29.69 | 3,113 | -0.08(-0.27%) |
Oct 12, 2018 | 29.93 | 29.93 | 29.57 | 29.77 | 8,815 | +0.26(+0.88%) |
Oct 11, 2018 | 29.64 | 29.73 | 29.34 | 29.51 | 7,389 | -0.37(-1.23%) |
Oct 10, 2018 | 30.26 | 30.27 | 29.87 | 29.87 | 8,154 | -0.67(-2.18%) |
Oct 09, 2018 | 30.45 | 30.57 | 30.14 | 30.54 | 3,284 | -0.10(-0.34%) |
Oct 08, 2018 | 30.62 | 30.73 | 30.61 | 30.64 | 4,145 | -0.19(-0.63%) |
Oct 05, 2018 | 30.96 | 30.96 | 30.74 | 30.84 | 3,733 | -0.18(-0.59%) |
Oct 04, 2018 | 31.39 | 31.39 | 30.93 | 31.02 | 22,399 | -0.39(-1.24%) |
Oct 03, 2018 | 31.55 | 31.55 | 31.41 | 31.41 | 8,355 | -0.13(-0.42%) |
Oct 02, 2018 | 31.52 | 31.54 | 31.52 | 31.54 | 136,115 | -0.38(-1.18%) |
Oct 01, 2018 | 31.96 | 31.96 | 31.84 | 31.92 | 3,942 | +0.11(+0.33%) |
Sep 28, 2018 | 31.92 | 31.99 | 31.75 | 31.81 | 55,275 | -0.33(-1.03%) |
Sep 27, 2018 | 32.08 | 32.15 | 32.08 | 32.14 | 1,755 | +0.04(+0.13%) |
Sep 26, 2018 | 32.06 | 32.30 | 32.06 | 32.10 | 9,026 | +0.17(+0.54%) |
Sep 25, 2018 | 32.22 | 32.22 | 31.93 | 31.93 | 5,297 | -0.18(-0.57%) |
Sep 24, 2018 | 32.14 | 32.15 | 32.08 | 32.11 | 3,086 | -0.21(-0.65%) |
Sep 21, 2018 | 32.39 | 32.40 | 32.31 | 32.32 | 8,815 | +0.02(+0.05%) |
Sep 20, 2018 | 32.27 | 32.30 | 32.27 | 32.30 | 3,617 | +0.14(+0.45%) |
Sep 19, 2018 | 32.00 | 32.21 | 32.00 | 32.16 | 9,324 | +0.18(+0.57%) |
Sep 18, 2018 | 31.71 | 32.00 | 31.71 | 31.97 | 10,908 | +0.43(+1.37%) |
Sep 17, 2018 | 31.62 | 31.67 | 31.54 | 31.54 | 3,940 | +0.11(+0.34%) |
Sep 14, 2018 | 31.60 | 31.61 | 31.34 | 31.43 | 8,815 | -0.06(-0.19%) |
Sep 13, 2018 | 31.56 | 31.56 | 31.43 | 31.50 | 135,505 | +0.29(+0.93%) |
Sep 12, 2018 | 31.33 | 31.33 | 31.21 | 31.21 | 1,459 | +0.20(+0.66%) |
Sep 11, 2018 | 30.94 | 31.25 | 30.94 | 31.00 | 1,691 | +0.02(+0.06%) |
Sep 10, 2018 | 31.10 | 31.32 | 30.98 | 30.98 | 4,915 | +0.06(+0.19%) |
Sep 07, 2018 | 30.88 | 31.02 | 30.86 | 30.92 | 14,830 | -0.23(-0.75%) |
Sep 06, 2018 | 31.16 | 31.20 | 30.97 | 31.16 | 5,313 | -0.12(-0.39%) |
Sep 05, 2018 | 31.32 | 31.35 | 31.21 | 31.28 | 3,925 | -0.29(-0.92%) |
Sep 04, 2018 | 31.57 | 31.57 | 31.53 | 31.57 | 6,185 | -0.24(-0.77%) |
Aug 31, 2018 | 31.81 | 31.81 | 31.81 | 0 | -0.17(-0.53%) | |
Aug 30, 2018 | 32.15 | 32.15 | 31.97 | 31.98 | 15,006 | -0.32(-0.99%) |
Aug 29, 2018 | 32.26 | 32.30 | 32.25 | 32.30 | 3,007 | +0.21(+0.64%) |
Aug 28, 2018 | 32.14 | 32.24 | 32.10 | 32.10 | 2,717 | -0.05(-0.16%) |
Aug 27, 2018 | 31.87 | 32.23 | 31.87 | 32.15 | 12,209 | +0.49(+1.54%) |
Aug 24, 2018 | 31.70 | 31.71 | 31.57 | 31.66 | 17,215 | +0.13(+0.42%) |
Aug 23, 2018 | 31.79 | 31.79 | 31.27 | 31.53 | 15,865 | -0.23(-0.74%) |
Aug 22, 2018 | 31.68 | 31.81 | 31.67 | 31.76 | 8,595 | +0.14(+0.44%) |
Aug 21, 2018 | 31.48 | 31.65 | 31.48 | 31.62 | 3,006 | +0.27(+0.87%) |
Aug 20, 2018 | 31.25 | 31.40 | 31.25 | 31.35 | 3,858 | +0.05(+0.16%) |
Aug 17, 2018 | 31.04 | 31.31 | 31.04 | 31.30 | 4,459 | +0.29(+0.94%) |
Aug 16, 2018 | 31.05 | 31.16 | 30.95 | 31.01 | 8,411 | +0.23(+0.74%) |
Aug 15, 2018 | 30.89 | 30.90 | 30.61 | 30.78 | 10,485 | -0.54(-1.74%) |
Aug 14, 2018 | 31.26 | 31.43 | 31.24 | 31.32 | 5,650 | +0.10(+0.33%) |
Aug 13, 2018 | 31.38 | 31.39 | 31.15 | 31.22 | 11,334 | -0.20(-0.64%) |
Aug 10, 2018 | 31.57 | 31.57 | 31.40 | 31.43 | 4,666 | -0.72(-2.25%) |
Aug 09, 2018 | 32.07 | 32.17 | 32.03 | 32.15 | 5,725 | -0.00(-0.00%) |
Aug 08, 2018 | 31.99 | 32.15 | 31.85 | 32.15 | 10,243 | +0.01(+0.03%) |
Aug 07, 2018 | 32.09 | 32.19 | 32.09 | 32.14 | 7,747 | +0.19(+0.60%) |
Aug 06, 2018 | 31.88 | 32.01 | 31.88 | 31.95 | 9,198 | -0.18(-0.57%) |
Aug 03, 2018 | 31.99 | 32.15 | 31.97 | 32.13 | 30,697 | +0.07(+0.23%) |
Aug 02, 2018 | 31.93 | 32.07 | 31.93 | 32.05 | 16,726 | -0.14(-0.44%) |
Aug 01, 2018 | 32.30 | 32.30 | 32.17 | 32.20 | 5,206 | -0.21(-0.66%) |
Jul 31, 2018 | 32.52 | 32.52 | 32.38 | 32.41 | 11,307 | -0.01(-0.02%) |
Jul 30, 2018 | 32.52 | 32.53 | 32.33 | 32.42 | 2,234 | +0.04(+0.13%) |
Jul 27, 2018 | 32.52 | 32.53 | 32.37 | 32.37 | 1,140 | +0.00(+0.01%) |
Jul 26, 2018 | 32.42 | 32.46 | 32.34 | 32.37 | 13,496 | +0.15(+0.45%) |
Jul 25, 2018 | 32.16 | 32.38 | 32.06 | 32.23 | 9,753 | +0.02(+0.07%) |
Jul 24, 2018 | 32.25 | 32.28 | 32.11 | 32.20 | 54,426 | +0.25(+0.78%) |
Jul 23, 2018 | 32.00 | 32.00 | 31.84 | 31.96 | 13,326 | -0.05(-0.15%) |
Jul 20, 2018 | 31.80 | 32.03 | 31.80 | 32.00 | 51,770 | +0.32(+1.01%) |
Jul 19, 2018 | 31.73 | 31.75 | 31.60 | 31.69 | 19,468 | -0.16(-0.51%) |
Jul 18, 2018 | 31.70 | 31.85 | 31.70 | 31.85 | 11,441 | -0.00(-0.01%) |
Jul 17, 2018 | 31.80 | 31.90 | 31.80 | 31.85 | 2,016 | -0.05(-0.17%) |
Jul 16, 2018 | 32.02 | 32.02 | 31.85 | 31.91 | 7,349 | +0.07(+0.20%) |
Jul 13, 2018 | 31.90 | 31.84 | 5,970 | +0.14(+0.43%) | ||
Jul 12, 2018 | 31.69 | 31.81 | 31.58 | 31.70 | 11,171 | +0.26(+0.81%) |
Jul 11, 2018 | 31.81 | 31.81 | 31.35 | 31.45 | 10,607 | -0.56(-1.76%) |
Jul 10, 2018 | 31.96 | 32.04 | 31.83 | 32.01 | 15,220 | +0.10(+0.30%) |
Jul 09, 2018 | 31.95 | 32.03 | 31.87 | 31.92 | 7,734 | +0.27(+0.87%) |
Jul 06, 2018 | 31.44 | 31.64 | 31.44 | 31.64 | 6,969 | +0.27(+0.85%) |
Jul 05, 2018 | 31.36 | 31.38 | 31.25 | 31.38 | 17,192 | +0.15(+0.47%) |
Jul 03, 2018 | 31.23 | 31.23 | 31.23 | 0 | +0.18(+0.58%) | |
Jul 02, 2018 | 31.06 | 31.06 | 30.91 | 31.05 | 8,845 | -0.38(-1.20%) |
Jun 29, 2018 | 31.37 | 31.47 | 31.26 | 31.43 | 10,683 | +0.35(+1.13%) |
Jun 28, 2018 | 30.90 | 31.11 | 30.86 | 31.07 | 26,315 | +0.10(+0.33%) |
Jun 27, 2018 | 31.24 | 31.34 | 30.87 | 30.97 | 11,026 | -0.31(-0.99%) |
Jun 26, 2018 | 31.38 | 31.50 | 31.22 | 31.28 | 24,015 | -0.07(-0.23%) |
Jun 25, 2018 | 31.58 | 31.58 | 31.19 | 31.35 | 18,471 | -0.53(-1.67%) |
Jun 22, 2018 | 31.87 | 31.97 | 31.75 | 31.89 | 51,297 | +0.38(+1.20%) |
Jun 21, 2018 | 31.67 | 31.48 | 31.51 | 9,203 | -0.19(-0.59%) | |
Jun 20, 2018 | 31.74 | 31.75 | 31.63 | 31.69 | 6,451 | +0.06(+0.18%) |
Jun 19, 2018 | 31.66 | 31.66 | 31.46 | 31.64 | 18,280 | -0.48(-1.50%) |
Jun 18, 2018 | 32.07 | 32.17 | 31.95 | 32.12 | 12,532 | -0.41(-1.25%) |
Jun 15, 2018 | 32.37 | 32.52 | 32.28 | 32.52 | 2,557 | -0.15(-0.47%) |
Jun 14, 2018 | 32.61 | 32.70 | 32.47 | 32.68 | 11,594 | -0.02(-0.06%) |
Jun 13, 2018 | 32.74 | 32.74 | 32.57 | 32.70 | 22,719 | -0.09(-0.27%) |
Jun 12, 2018 | 32.88 | 33.11 | 32.78 | 32.78 | 7,940 | -0.07(-0.21%) |
Jun 11, 2018 | 32.63 | 32.85 | 32.63 | 32.85 | 8,764 | +0.28(+0.86%) |
Jun 08, 2018 | 32.44 | 32.67 | 32.40 | 32.57 | 7,048 | +0.06(+0.17%) |
Jun 07, 2018 | 32.66 | 32.87 | 32.52 | 32.52 | 30,707 | -0.14(-0.44%) |
Jun 06, 2018 | 32.68 | 32.66 | 8,860 | +0.27(+0.84%) | ||
Jun 05, 2018 | 32.40 | 32.54 | 32.34 | 32.39 | 17,182 | -0.08(-0.25%) |
Jun 04, 2018 | 32.57 | 32.57 | 32.41 | 32.47 | 11,435 | +0.07(+0.23%) |
Jun 01, 2018 | 32.32 | 32.43 | 32.21 | 32.40 | 64,948 | +0.30(+0.93%) |
May 31, 2018 | 32.19 | 32.19 | 31.93 | 32.10 | 17,150 | -0.01(-0.03%) |
May 30, 2018 | 31.69 | 32.18 | 31.69 | 32.11 | 12,539 | +0.40(+1.25%) |
May 29, 2018 | 32.06 | 32.06 | 31.50 | 31.71 | 10,068 | -0.67(-2.06%) |
May 25, 2018 | 32.38 | 32.38 | 32.38 | 0 | -0.08(-0.24%) | |
May 24, 2018 | 32.73 | 32.73 | 32.35 | 32.46 | 6,156 | -0.32(-0.97%) |
May 23, 2018 | 32.72 | 32.81 | 32.62 | 32.77 | 5,516 | -0.21(-0.62%) |
May 22, 2018 | 33.03 | 33.23 | 32.98 | 32.98 | 10,691 | +0.05(+0.15%) |
May 21, 2018 | 33.09 | 33.09 | 32.86 | 32.93 | 8,426 | +0.07(+0.21%) |
May 18, 2018 | 32.90 | 32.91 | 32.67 | 32.86 | 7,506 | -0.03(-0.09%) |
May 17, 2018 | 32.98 | 33.03 | 32.88 | 32.89 | 3,568 | -0.20(-0.61%) |
May 16, 2018 | 33.05 | 33.10 | 32.89 | 33.09 | 8,053 | +0.06(+0.18%) |
May 15, 2018 | 32.91 | 33.06 | 32.91 | 33.04 | 5,045 | -0.29(-0.86%) |
May 14, 2018 | 33.51 | 33.51 | 33.21 | 33.32 | 3,124 | -0.09(-0.26%) |
May 11, 2018 | 33.35 | 33.50 | 33.34 | 33.41 | 4,124 | +0.17(+0.52%) |
May 10, 2018 | 33.14 | 33.24 | 33.12 | 33.24 | 3,514 | +0.13(+0.39%) |
May 09, 2018 | 33.05 | 33.11 | 32.98 | 33.11 | 47,242 | +0.13(+0.41%) |
May 08, 2018 | 32.92 | 33.07 | 32.88 | 32.97 | 9,634 | +0.05(+0.16%) |
May 07, 2018 | 32.96 | 32.98 | 32.69 | 32.92 | 27,250 | -0.04(-0.13%) |
May 04, 2018 | 32.70 | 33.03 | 32.70 | 32.96 | 4,725 | +0.13(+0.39%) |
May 03, 2018 | 33.02 | 33.02 | 32.59 | 32.83 | 20,389 | -0.03(-0.08%) |
May 02, 2018 | 33.05 | 33.23 | 32.86 | 32.86 | 5,631 | -0.10(-0.29%) |
May 01, 2018 | 32.83 | 32.98 | 32.75 | 32.96 | 6,137 | -0.15(-0.47%) |
Apr 30, 2018 | 32.99 | 33.22 | 32.99 | 33.11 | 5,855 | -0.13(-0.38%) |
Apr 27, 2018 | 33.24 | 33.24 | 33.10 | 33.24 | 3,268 | -0.08(-0.23%) |
Apr 26, 2018 | 33.18 | 33.33 | 33.14 | 33.31 | 11,640 | +0.37(+1.11%) |
Apr 25, 2018 | 32.95 | 33.04 | 32.86 | 32.95 | 2,107 | -0.18(-0.54%) |
Apr 24, 2018 | 33.47 | 33.49 | 32.99 | 33.13 | 10,639 | -0.18(-0.53%) |
Apr 23, 2018 | 33.55 | 33.55 | 33.31 | 33.31 | 6,233 | -0.28(-0.83%) |
Apr 20, 2018 | 33.65 | 33.65 | 33.39 | 33.59 | 7,869 | -0.11(-0.31%) |
Apr 19, 2018 | 33.79 | 33.81 | 33.50 | 33.69 | 77,407 | -0.03(-0.10%) |
Apr 18, 2018 | 33.73 | 33.87 | 33.70 | 33.73 | 4,328 | +0.20(+0.61%) |
Apr 17, 2018 | 33.45 | 33.66 | 33.40 | 33.52 | 5,952 | +0.23(+0.70%) |
Apr 16, 2018 | 33.32 | 33.43 | 33.29 | 33.29 | 2,613 | -0.04(-0.11%) |
Apr 13, 2018 | 33.38 | 33.41 | 33.29 | 33.32 | 8,329 | -0.03(-0.09%) |
Apr 12, 2018 | 33.33 | 33.36 | 33.26 | 33.35 | 6,106 | +0.07(+0.22%) |
Apr 11, 2018 | 33.30 | 33.35 | 33.25 | 33.28 | 9,049 | -0.09(-0.26%) |
Apr 10, 2018 | 33.42 | 33.42 | 33.30 | 33.36 | 4,623 | +0.21(+0.64%) |
Apr 09, 2018 | 33.90 | 33.96 | 33.04 | 33.15 | 10,008 | +0.17(+0.50%) |
Apr 06, 2018 | 33.33 | 33.33 | 32.98 | 32.98 | 2,987 | -0.22(-0.65%) |
Apr 05, 2018 | 32.94 | 33.22 | 32.94 | 33.20 | 22,332 | +0.38(+1.16%) |
Apr 04, 2018 | 32.34 | 32.82 | 32.26 | 32.82 | 12,623 | +0.04(+0.13%) |
Apr 03, 2018 | 32.74 | 32.83 | 32.51 | 32.78 | 12,262 | +0.11(+0.32%) |
Apr 02, 2018 | 32.92 | 32.92 | 32.45 | 32.67 | 5,469 | -0.35(-1.05%) |
Mar 29, 2018 | 33.02 | 33.02 | 33.02 | 0 | +0.46(+1.42%) | |
Mar 28, 2018 | 32.57 | 32.83 | 32.48 | 32.55 | 18,298 | -0.02(-0.06%) |
Mar 27, 2018 | 33.03 | 33.03 | 32.37 | 32.57 | 24,484 | -0.27(-0.82%) |
Mar 26, 2018 | 32.85 | 32.90 | 32.37 | 32.84 | 25,513 | +0.56(+1.73%) |
Mar 23, 2018 | 32.80 | 32.80 | 32.28 | 32.28 | 38,234 | -0.36(-1.09%) |
Mar 22, 2018 | 32.83 | 32.87 | 32.64 | 32.64 | 41,998 | -0.87(-2.59%) |
Mar 21, 2018 | 33.22 | 33.54 | 33.22 | 33.51 | 10,349 | +0.34(+1.04%) |
Mar 20, 2018 | 33.41 | 33.41 | 33.16 | 33.16 | 13,080 | -0.05(-0.14%) |
Mar 19, 2018 | 33.27 | 33.36 | 33.13 | 33.21 | 20,691 | -0.40(-1.20%) |
Mar 16, 2018 | 33.54 | 33.62 | 33.43 | 33.61 | 12,797 | -0.13(-0.37%) |
Mar 15, 2018 | 33.79 | 33.79 | 33.61 | 33.74 | 5,975 | -0.02(-0.07%) |
Mar 14, 2018 | 33.87 | 33.89 | 33.66 | 33.76 | 5,541 | +0.10(+0.28%) |
Mar 13, 2018 | 34.00 | 34.07 | 33.64 | 33.67 | 15,153 | -0.22(-0.64%) |
Mar 12, 2018 | 33.94 | 33.94 | 33.75 | 33.88 | 5,613 | +0.01(+0.03%) |
Mar 09, 2018 | 33.64 | 33.87 | 33.63 | 33.87 | 9,895 | +0.41(+1.22%) |
Mar 08, 2018 | 33.59 | 33.60 | 33.46 | 33.46 | 28,583 | +0.09(+0.27%) |
Mar 07, 2018 | 33.37 | 33.40 | 33.19 | 33.37 | 23,930 | -0.06(-0.17%) |
Mar 06, 2018 | 33.47 | 33.50 | 33.34 | 33.43 | 14,624 | +0.32(+0.96%) |
Mar 05, 2018 | 32.85 | 33.22 | 32.73 | 33.11 | 12,703 | +0.02(+0.06%) |
Mar 02, 2018 | 32.77 | 33.09 | 32.69 | 33.09 | 6,244 | +0.11(+0.32%) |
Mar 01, 2018 | 33.08 | 33.25 | 32.79 | 32.99 | 31,169 | -0.13(-0.38%) |
Feb 28, 2018 | 33.47 | 33.47 | 33.11 | 33.11 | 21,053 | -0.40(-1.18%) |
Feb 27, 2018 | 33.82 | 33.87 | 33.51 | 33.51 | 14,966 | -0.52(-1.53%) |
Feb 26, 2018 | 34.04 | 34.13 | 33.81 | 34.03 | 20,871 | +0.05(+0.14%) |
Feb 23, 2018 | 33.80 | 33.98 | 33.75 | 33.98 | 17,964 | +0.37(+1.09%) |
Feb 22, 2018 | 33.80 | 33.61 | 33.61 | 102,381 | +0.10(+0.29%) | |
Feb 21, 2018 | 33.59 | 33.85 | 33.52 | 33.52 | 14,117 | +0.05(+0.14%) |
Feb 20, 2018 | 33.47 | 33.56 | 33.40 | 33.47 | 78,989 | -0.12(-0.34%) |
Feb 16, 2018 | 33.59 | 33.59 | 33.59 | 0 | -0.07(-0.20%) | |
Feb 15, 2018 | 33.61 | 33.79 | 33.55 | 33.65 | 6,988 | +0.17(+0.52%) |
Feb 14, 2018 | 32.65 | 33.49 | 32.65 | 33.48 | 34,989 | +0.62(+1.88%) |
Feb 13, 2018 | 32.75 | 32.94 | 32.65 | 32.86 | 29,529 | +0.21(+0.65%) |
Feb 12, 2018 | 32.59 | 32.81 | 32.39 | 32.65 | 19,407 | +0.28(+0.86%) |
Feb 09, 2018 | 32.30 | 32.48 | 31.53 | 32.37 | 38,086 | +0.23(+0.72%) |
Feb 08, 2018 | 33.04 | 33.04 | 32.14 | 32.14 | 158,250 | -0.92(-2.77%) |
Feb 07, 2018 | 33.18 | 33.42 | 33.04 | 33.05 | 103,501 | -0.44(-1.32%) |
Feb 06, 2018 | 32.73 | 33.57 | 32.50 | 33.50 | 21,333 | +0.51(+1.55%) |
Feb 05, 2018 | 33.83 | 33.96 | 32.88 | 32.99 | 25,122 | -1.22(-3.58%) |
Feb 02, 2018 | 34.60 | 34.60 | 34.05 | 34.21 | 25,493 | -0.53(-1.53%) |