Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 38.64 | 38.69 | 37.10 | 37.19 | 38,170 | -1.13(-2.96%) |
Oct 30, 2018 | 38.07 | 38.57 | 37.61 | 38.32 | 37,774 | +0.26(+0.67%) |
Oct 29, 2018 | 37.26 | 38.27 | 37.26 | 38.07 | 53,282 | +1.04(+2.81%) |
Oct 26, 2018 | 36.31 | 37.47 | 36.27 | 37.03 | 49,085 | +0.45(+1.23%) |
Oct 25, 2018 | 35.85 | 36.70 | 35.85 | 36.58 | 34,304 | +0.89(+2.51%) |
Oct 24, 2018 | 36.09 | 36.49 | 35.61 | 35.68 | 55,718 | -0.56(-1.55%) |
Oct 23, 2018 | 36.49 | 36.78 | 35.74 | 36.24 | 56,756 | -0.71(-1.91%) |
Oct 22, 2018 | 36.85 | 37.85 | 36.85 | 36.95 | 49,059 | +0.01(+0.02%) |
Oct 19, 2018 | 36.92 | 37.52 | 36.78 | 36.94 | 42,392 | -0.12(-0.32%) |
Oct 18, 2018 | 37.19 | 37.33 | 36.74 | 37.06 | 24,795 | -0.11(-0.30%) |
Oct 17, 2018 | 36.80 | 37.30 | 36.54 | 37.17 | 51,595 | +0.41(+1.11%) |
Oct 16, 2018 | 36.52 | 36.82 | 36.20 | 36.76 | 33,017 | +0.51(+1.41%) |
Oct 15, 2018 | 36.29 | 36.71 | 35.56 | 36.25 | 60,314 | +0.08(+0.21%) |
Oct 12, 2018 | 37.45 | 37.45 | 36.07 | 36.17 | 58,010 | -0.86(-2.32%) |
Oct 11, 2018 | 37.29 | 37.56 | 36.86 | 37.03 | 80,290 | -0.43(-1.16%) |
Oct 10, 2018 | 38.49 | 38.49 | 37.00 | 37.47 | 88,867 | -1.02(-2.65%) |
Oct 09, 2018 | 38.30 | 38.85 | 37.63 | 38.49 | 86,053 | +0.07(+0.18%) |
Oct 08, 2018 | 38.84 | 39.26 | 38.34 | 38.42 | 47,272 | -0.44(-1.14%) |
Oct 05, 2018 | 39.10 | 39.14 | 38.53 | 38.87 | 32,528 | -0.04(-0.11%) |
Oct 04, 2018 | 38.74 | 39.26 | 38.66 | 38.91 | 62,315 | +0.17(+0.44%) |
Oct 03, 2018 | 38.34 | 38.93 | 38.12 | 38.74 | 73,626 | +0.55(+1.43%) |
Oct 02, 2018 | 37.61 | 38.31 | 37.61 | 38.19 | 99,197 | +0.61(+1.63%) |
Oct 01, 2018 | 37.33 | 37.64 | 36.96 | 37.58 | 68,623 | +0.32(+0.87%) |
Sep 28, 2018 | 36.78 | 37.30 | 36.63 | 37.26 | 84,314 | +0.41(+1.11%) |
Sep 27, 2018 | 36.40 | 37.09 | 35.77 | 36.85 | 61,911 | +0.33(+0.91%) |
Sep 26, 2018 | 36.03 | 36.76 | 35.94 | 36.52 | 52,527 | +0.54(+1.49%) |
Sep 25, 2018 | 36.33 | 36.33 | 35.56 | 35.98 | 28,638 | -0.35(-0.96%) |
Sep 24, 2018 | 36.50 | 36.73 | 35.95 | 36.33 | 31,777 | -0.16(-0.44%) |
Sep 21, 2018 | 36.14 | 36.95 | 36.12 | 36.49 | 171,565 | +0.46(+1.28%) |
Sep 20, 2018 | 35.58 | 36.48 | 35.37 | 36.03 | 46,492 | +0.63(+1.78%) |
Sep 19, 2018 | 34.85 | 35.69 | 34.75 | 35.40 | 73,862 | +0.59(+1.69%) |
Sep 18, 2018 | 34.74 | 35.13 | 34.51 | 34.81 | 51,811 | +0.13(+0.37%) |
Sep 17, 2018 | 34.64 | 34.93 | 34.38 | 34.68 | 48,414 | +0.06(+0.17%) |
Sep 14, 2018 | 34.51 | 34.83 | 34.19 | 34.62 | 46,737 | +0.08(+0.22%) |
Sep 13, 2018 | 34.28 | 34.68 | 34.08 | 34.55 | 84,351 | +0.40(+1.17%) |
Sep 12, 2018 | 34.34 | 34.48 | 33.95 | 34.15 | 54,789 | -0.26(-0.74%) |
Sep 11, 2018 | 34.03 | 34.79 | 33.94 | 34.40 | 61,125 | +0.15(+0.45%) |
Sep 10, 2018 | 34.62 | 34.88 | 33.98 | 34.25 | 65,501 | -0.44(-1.28%) |
Sep 07, 2018 | 34.30 | 35.09 | 34.30 | 34.69 | 61,063 | +0.28(+0.82%) |
Sep 06, 2018 | 34.42 | 34.83 | 33.94 | 34.41 | 35,812 | +0.02(+0.05%) |
Sep 05, 2018 | 33.99 | 34.59 | 33.82 | 34.40 | 36,688 | +0.37(+1.10%) |
Sep 04, 2018 | 34.34 | 34.51 | 33.93 | 34.02 | 60,097 | -0.47(-1.36%) |
Aug 31, 2018 | 34.49 | 34.49 | 34.49 | 0 | -0.21(-0.61%) | |
Aug 30, 2018 | 34.97 | 35.04 | 34.35 | 34.70 | 23,649 | -0.29(-0.83%) |
Aug 29, 2018 | 34.91 | 35.45 | 34.91 | 34.99 | 29,330 | +0.05(+0.15%) |
Aug 28, 2018 | 35.09 | 35.59 | 34.48 | 34.94 | 41,125 | -0.09(-0.24%) |
Aug 27, 2018 | 35.92 | 36.17 | 34.95 | 35.03 | 43,803 | -0.88(-2.44%) |
Aug 24, 2018 | 34.97 | 36.09 | 34.96 | 35.90 | 51,082 | +0.92(+2.63%) |
Aug 23, 2018 | 34.48 | 35.18 | 34.40 | 34.98 | 44,131 | +0.40(+1.16%) |
Aug 22, 2018 | 34.83 | 34.97 | 34.48 | 34.58 | 35,189 | -0.34(-0.98%) |
Aug 21, 2018 | 35.01 | 35.53 | 34.82 | 34.92 | 44,915 | -0.18(-0.51%) |
Aug 20, 2018 | 35.03 | 35.53 | 35.01 | 35.10 | 41,724 | +0.22(+0.63%) |
Aug 17, 2018 | 34.84 | 35.39 | 34.84 | 34.88 | 54,487 | -0.02(-0.05%) |
Aug 16, 2018 | 34.83 | 35.47 | 34.46 | 34.90 | 33,609 | +0.03(+0.09%) |
Aug 15, 2018 | 34.90 | 35.37 | 34.77 | 34.87 | 34,166 | -0.09(-0.27%) |
Aug 14, 2018 | 34.72 | 35.31 | 34.10 | 34.96 | 35,895 | +0.22(+0.63%) |
Aug 13, 2018 | 34.27 | 34.79 | 34.16 | 34.74 | 49,497 | +0.61(+1.78%) |
Aug 10, 2018 | 33.62 | 34.21 | 33.57 | 34.13 | 35,788 | +0.40(+1.18%) |
Aug 09, 2018 | 33.54 | 34.06 | 33.49 | 33.74 | 46,825 | +0.17(+0.50%) |
Aug 08, 2018 | 33.37 | 33.80 | 33.05 | 33.57 | 35,357 | +0.24(+0.71%) |
Aug 07, 2018 | 33.19 | 33.51 | 32.62 | 33.33 | 62,916 | +0.13(+0.38%) |
Aug 06, 2018 | 33.84 | 34.67 | 32.96 | 33.21 | 86,678 | +0.10(+0.31%) |
Aug 03, 2018 | 35.48 | 36.19 | 32.93 | 33.10 | 93,145 | -2.95(-8.19%) |
Aug 02, 2018 | 35.86 | 36.56 | 35.72 | 36.06 | 29,460 | +0.34(+0.94%) |
Aug 01, 2018 | 36.12 | 36.87 | 35.48 | 35.72 | 54,671 | -0.39(-1.07%) |
Jul 31, 2018 | 36.23 | 36.71 | 35.88 | 36.11 | 42,976 | -0.08(-0.23%) |
Jul 30, 2018 | 35.68 | 36.61 | 35.53 | 36.19 | 33,240 | +0.45(+1.25%) |
Jul 27, 2018 | 36.49 | 36.49 | 35.31 | 35.75 | 40,765 | -0.44(-1.21%) |
Jul 26, 2018 | 35.37 | 36.51 | 35.37 | 36.18 | 47,444 | +0.73(+2.07%) |
Jul 25, 2018 | 34.64 | 35.64 | 34.64 | 35.45 | 35,756 | +0.04(+0.12%) |
Jul 24, 2018 | 35.62 | 35.63 | 35.15 | 35.41 | 28,519 | -0.09(-0.26%) |
Jul 23, 2018 | 35.65 | 35.90 | 35.31 | 35.50 | 27,109 | -0.18(-0.50%) |
Jul 20, 2018 | 35.75 | 35.99 | 35.56 | 35.68 | 26,507 | -0.03(-0.09%) |
Jul 19, 2018 | 35.53 | 35.91 | 35.53 | 35.71 | 31,943 | +0.08(+0.24%) |
Jul 18, 2018 | 35.30 | 35.75 | 35.21 | 35.63 | 38,645 | +0.36(+1.03%) |
Jul 17, 2018 | 34.95 | 35.67 | 34.95 | 35.26 | 41,780 | +0.23(+0.65%) |
Jul 16, 2018 | 35.02 | 35.06 | 34.64 | 35.04 | 44,087 | -0.18(-0.50%) |
Jul 13, 2018 | 34.78 | 35.34 | 34.77 | 35.21 | 26,568 | +0.38(+1.09%) |
Jul 12, 2018 | 34.60 | 35.03 | 34.47 | 34.83 | 41,480 | +0.00(+0.00%) |
Jul 11, 2018 | 34.50 | 34.97 | 34.44 | 34.83 | 81,694 | +0.21(+0.61%) |
Jul 10, 2018 | 35.37 | 35.76 | 34.51 | 34.62 | 80,692 | -0.71(-2.01%) |
Jul 09, 2018 | 35.64 | 35.64 | 35.64 | 35.33 | 90,403 | +0.08(+0.22%) |
Jul 06, 2018 | 35.44 | 35.67 | 34.75 | 35.26 | 69,350 | +0.01(+0.02%) |
Jul 05, 2018 | 35.49 | 35.49 | 35.15 | 35.25 | 57,644 | -0.02(-0.05%) |
Jul 03, 2018 | 35.26 | 35.26 | 35.26 | 0 | -0.03(-0.10%) | |
Jul 02, 2018 | 34.89 | 35.39 | 34.89 | 35.30 | 51,869 | +0.22(+0.63%) |
Jun 29, 2018 | 34.18 | 35.43 | 34.05 | 35.08 | 154,748 | +0.82(+2.39%) |
Jun 28, 2018 | 34.29 | 34.52 | 33.77 | 34.26 | 147,570 | -0.05(-0.15%) |
Jun 27, 2018 | 35.10 | 35.75 | 33.71 | 34.31 | 58,635 | -0.73(-2.10%) |
Jun 26, 2018 | 34.86 | 35.42 | 34.74 | 35.04 | 59,146 | +0.20(+0.58%) |
Jun 25, 2018 | 34.99 | 35.15 | 34.38 | 34.84 | 71,865 | -0.11(-0.31%) |
Jun 22, 2018 | 35.61 | 35.61 | 34.85 | 34.95 | 188,217 | -0.51(-1.45%) |
Jun 21, 2018 | 36.39 | 36.58 | 35.17 | 35.47 | 75,349 | -0.86(-2.37%) |
Jun 20, 2018 | 37.09 | 37.11 | 36.21 | 36.33 | 102,970 | -0.66(-1.78%) |
Jun 19, 2018 | 36.37 | 37.20 | 36.37 | 36.99 | 68,829 | +0.41(+1.13%) |
Jun 18, 2018 | 36.97 | 37.09 | 36.34 | 36.57 | 70,004 | -0.59(-1.59%) |
Jun 15, 2018 | 36.69 | 36.69 | 37.16 | 166,273 | +0.47(+1.29%) | |
Jun 14, 2018 | 36.63 | 36.75 | 36.31 | 36.69 | 40,626 | +0.06(+0.16%) |
Jun 13, 2018 | 36.94 | 37.04 | 36.16 | 36.63 | 67,723 | -0.30(-0.80%) |
Jun 12, 2018 | 36.81 | 37.03 | 36.34 | 36.93 | 102,090 | +0.05(+0.14%) |
Jun 11, 2018 | 35.81 | 37.26 | 35.72 | 36.88 | 119,454 | +1.16(+3.26%) |
Jun 08, 2018 | 35.13 | 35.85 | 35.13 | 35.71 | 87,499 | +0.46(+1.32%) |
Jun 07, 2018 | 35.04 | 35.41 | 34.79 | 35.25 | 48,199 | +0.07(+0.19%) |
Jun 06, 2018 | 34.91 | 35.18 | 46,189 | -0.23(-0.64%) | ||
Jun 05, 2018 | 35.58 | 35.94 | 35.26 | 35.41 | 58,945 | -0.20(-0.57%) |
Jun 04, 2018 | 35.58 | 35.97 | 35.17 | 35.61 | 140,820 | +0.11(+0.31%) |
Jun 01, 2018 | 35.25 | 35.58 | 34.69 | 35.50 | 66,344 | +0.51(+1.47%) |
May 31, 2018 | 35.54 | 35.56 | 34.98 | 34.99 | 51,985 | -0.56(-1.57%) |
May 30, 2018 | 35.26 | 35.96 | 35.15 | 35.54 | 63,957 | +0.51(+1.47%) |
May 29, 2018 | 35.37 | 35.52 | 34.89 | 35.03 | 50,685 | -0.54(-1.52%) |
May 25, 2018 | 35.57 | 35.57 | 35.57 | 0 | -0.26(-0.73%) | |
May 24, 2018 | 35.89 | 36.13 | 35.43 | 35.83 | 57,201 | -0.02(-0.05%) |
May 23, 2018 | 35.71 | 36.26 | 35.23 | 35.85 | 71,934 | +0.04(+0.12%) |
May 22, 2018 | 36.02 | 36.10 | 35.61 | 35.80 | 67,878 | -0.14(-0.40%) |
May 21, 2018 | 35.82 | 35.95 | 35.69 | 35.95 | 60,640 | +0.24(+0.69%) |
May 18, 2018 | 35.86 | 35.88 | 35.58 | 35.70 | 53,322 | -0.09(-0.26%) |
May 17, 2018 | 35.42 | 35.86 | 35.23 | 35.80 | 68,035 | +0.39(+1.11%) |
May 16, 2018 | 35.60 | 36.11 | 35.33 | 35.40 | 92,343 | -0.16(-0.45%) |
May 15, 2018 | 34.97 | 35.86 | 34.80 | 35.56 | 144,884 | +0.59(+1.70%) |
May 14, 2018 | 35.88 | 36.41 | 34.92 | 34.97 | 50,218 | -0.86(-2.40%) |
May 11, 2018 | 35.13 | 36.06 | 35.10 | 35.83 | 90,419 | +0.84(+2.41%) |
May 10, 2018 | 34.55 | 35.26 | 34.29 | 34.99 | 107,773 | +0.61(+1.78%) |
May 09, 2018 | 34.02 | 34.50 | 33.76 | 34.37 | 54,333 | +0.39(+1.16%) |
May 08, 2018 | 34.06 | 34.55 | 33.62 | 33.98 | 86,693 | -0.18(-0.51%) |
May 07, 2018 | 34.07 | 34.88 | 33.97 | 34.16 | 87,967 | +0.08(+0.25%) |
May 04, 2018 | 33.83 | 34.59 | 33.83 | 34.07 | 60,521 | +0.19(+0.57%) |
May 03, 2018 | 34.08 | 34.09 | 33.10 | 33.88 | 108,946 | -0.20(-0.59%) |
May 02, 2018 | 36.55 | 36.56 | 33.79 | 34.08 | 134,876 | -0.05(-0.15%) |
May 01, 2018 | 34.90 | 34.90 | 33.96 | 34.13 | 72,997 | -0.90(-2.58%) |
Apr 30, 2018 | 35.37 | 35.70 | 35.01 | 35.04 | 78,454 | -0.30(-0.85%) |
Apr 27, 2018 | 35.17 | 35.47 | 34.94 | 35.34 | 67,240 | +0.21(+0.60%) |
Apr 26, 2018 | 34.84 | 35.24 | 34.46 | 35.13 | 121,789 | +0.28(+0.79%) |
Apr 25, 2018 | 34.55 | 35.15 | 34.35 | 34.85 | 113,448 | +0.22(+0.63%) |
Apr 24, 2018 | 34.48 | 34.87 | 34.21 | 34.63 | 42,499 | +0.18(+0.51%) |
Apr 23, 2018 | 34.53 | 34.72 | 33.97 | 34.46 | 71,181 | +0.03(+0.10%) |
Apr 20, 2018 | 34.07 | 34.59 | 34.07 | 34.42 | 54,706 | +0.25(+0.73%) |
Apr 19, 2018 | 34.11 | 34.55 | 33.79 | 34.17 | 77,488 | +0.03(+0.07%) |
Apr 18, 2018 | 34.24 | 34.61 | 34.12 | 34.15 | 45,690 | -0.17(-0.49%) |
Apr 17, 2018 | 33.80 | 34.61 | 33.80 | 34.32 | 137,727 | +0.87(+2.60%) |
Apr 16, 2018 | 32.94 | 33.77 | 32.74 | 33.45 | 46,513 | +0.63(+1.91%) |
Apr 13, 2018 | 32.74 | 33.30 | 32.48 | 32.82 | 122,566 | +0.13(+0.38%) |
Apr 12, 2018 | 32.20 | 32.94 | 32.20 | 32.69 | 48,809 | +0.53(+1.64%) |
Apr 11, 2018 | 32.38 | 32.84 | 31.82 | 32.17 | 78,515 | -0.44(-1.36%) |
Apr 10, 2018 | 32.38 | 32.79 | 32.20 | 32.61 | 65,397 | +0.53(+1.64%) |
Apr 09, 2018 | 32.44 | 32.71 | 32.04 | 32.08 | 55,847 | -0.11(-0.34%) |
Apr 06, 2018 | 32.33 | 32.43 | 31.87 | 32.19 | 65,807 | -0.33(-1.00%) |
Apr 05, 2018 | 32.96 | 32.96 | 32.39 | 32.52 | 50,697 | -0.12(-0.36%) |
Apr 04, 2018 | 31.36 | 32.79 | 31.36 | 32.63 | 70,461 | +0.91(+2.87%) |
Apr 03, 2018 | 31.43 | 31.97 | 31.23 | 31.72 | 74,012 | +0.35(+1.12%) |
Apr 02, 2018 | 31.80 | 32.17 | 30.98 | 31.37 | 86,041 | -0.54(-1.70%) |
Mar 29, 2018 | 31.92 | 31.92 | 31.92 | 0 | -0.33(-1.04%) | |
Mar 28, 2018 | 31.82 | 32.62 | 31.64 | 32.25 | 100,305 | +0.44(+1.39%) |
Mar 27, 2018 | 32.44 | 33.02 | 31.71 | 31.81 | 97,164 | -0.55(-1.71%) |
Mar 26, 2018 | 32.20 | 32.54 | 31.83 | 32.36 | 92,165 | +0.50(+1.58%) |
Mar 23, 2018 | 32.01 | 32.35 | 31.77 | 31.86 | 125,623 | -0.21(-0.65%) |
Mar 22, 2018 | 32.25 | 32.85 | 31.86 | 32.07 | 113,269 | -0.46(-1.41%) |
Mar 21, 2018 | 32.72 | 33.07 | 32.46 | 32.53 | 112,218 | -0.24(-0.74%) |
Mar 20, 2018 | 33.08 | 33.15 | 32.52 | 32.77 | 113,122 | -0.42(-1.26%) |
Mar 19, 2018 | 33.20 | 33.47 | 33.03 | 33.19 | 98,657 | -0.11(-0.33%) |
Mar 16, 2018 | 32.91 | 33.83 | 32.91 | 33.30 | 267,949 | +0.45(+1.38%) |
Mar 15, 2018 | 33.20 | 33.55 | 32.66 | 32.84 | 105,694 | -0.33(-1.01%) |
Mar 14, 2018 | 33.76 | 34.30 | 33.12 | 33.18 | 111,276 | -0.44(-1.32%) |
Mar 13, 2018 | 33.93 | 34.48 | 33.34 | 33.62 | 88,610 | -0.33(-0.96%) |
Mar 12, 2018 | 34.27 | 34.41 | 33.66 | 33.95 | 175,782 | -0.29(-0.86%) |
Mar 09, 2018 | 35.13 | 35.32 | 34.21 | 34.24 | 177,496 | -0.71(-2.03%) |
Mar 08, 2018 | 34.71 | 35.03 | 34.18 | 34.95 | 153,445 | -0.02(-0.05%) |
Mar 07, 2018 | 35.79 | 34.97 | 657,434 | +4.27(+13.92%) | ||
Mar 06, 2018 | 30.71 | 31.17 | 30.47 | 30.69 | 147,715 | +0.03(+0.11%) |
Mar 05, 2018 | 29.44 | 31.28 | 29.44 | 30.66 | 228,420 | +1.27(+4.33%) |
Mar 02, 2018 | 28.85 | 29.47 | 28.80 | 29.39 | 134,089 | +0.30(+1.03%) |
Mar 01, 2018 | 28.91 | 29.36 | 28.60 | 29.09 | 145,571 | +0.13(+0.43%) |
Feb 28, 2018 | 29.80 | 30.03 | 28.96 | 28.96 | 111,204 | -0.70(-2.37%) |
Feb 27, 2018 | 30.26 | 30.69 | 29.47 | 29.67 | 116,337 | -0.50(-1.66%) |
Feb 26, 2018 | 29.77 | 30.29 | 29.75 | 30.17 | 48,751 | +0.42(+1.41%) |
Feb 23, 2018 | 29.80 | 29.80 | 29.37 | 29.75 | 60,313 | +0.08(+0.28%) |
Feb 22, 2018 | 29.92 | 30.23 | 29.53 | 29.67 | 50,700 | -0.22(-0.73%) |
Feb 21, 2018 | 28.96 | 30.49 | 28.96 | 29.88 | 149,524 | +0.82(+2.82%) |
Feb 20, 2018 | 29.88 | 29.88 | 28.94 | 29.06 | 82,780 | -0.84(-2.82%) |
Feb 16, 2018 | 29.91 | 29.91 | 29.91 | 0 | +0.32(+1.07%) | |
Feb 15, 2018 | 29.40 | 29.75 | 29.26 | 29.59 | 68,249 | +0.34(+1.17%) |
Feb 14, 2018 | 28.24 | 29.26 | 28.01 | 29.25 | 110,090 | +1.00(+3.55%) |
Feb 13, 2018 | 28.45 | 28.53 | 27.96 | 28.25 | 63,573 | -0.27(-0.93%) |
Feb 12, 2018 | 28.90 | 28.90 | 27.97 | 28.51 | 87,785 | -0.35(-1.21%) |
Feb 09, 2018 | 29.16 | 29.17 | 28.27 | 28.86 | 139,926 | -0.06(-0.20%) |
Feb 08, 2018 | 29.26 | 29.71 | 28.89 | 28.92 | 147,455 | -0.31(-1.05%) |
Feb 07, 2018 | 29.41 | 29.94 | 29.21 | 29.22 | 583,046 | -0.30(-1.01%) |
Feb 06, 2018 | 27.81 | 29.65 | 27.81 | 29.52 | 204,104 | +0.92(+3.21%) |
Feb 05, 2018 | 29.18 | 29.52 | 28.27 | 28.60 | 124,041 | -0.77(-2.62%) |
Feb 02, 2018 | 29.26 | 29.50 | 28.93 | 29.37 | 124,206 | +0.02(+0.06%) |
Feb 01, 2018 | 28.98 | 29.47 | 28.69 | 29.36 | 76,844 | +0.41(+1.43%) |
Jan 31, 2018 | 29.43 | 29.53 | 28.78 | 28.94 | 174,839 | -0.49(-1.66%) |
Jan 30, 2018 | 29.30 | 29.50 | 28.90 | 29.43 | 114,169 | -0.01(-0.03%) |
Jan 29, 2018 | 28.94 | 29.50 | 28.94 | 29.44 | 97,561 | +0.50(+1.72%) |
Jan 26, 2018 | 29.27 | 29.39 | 28.63 | 28.94 | 68,218 | -0.20(-0.68%) |
Jan 25, 2018 | 29.09 | 29.18 | 28.66 | 29.14 | 89,219 | +0.20(+0.69%) |
Jan 24, 2018 | 29.20 | 29.41 | 28.79 | 28.94 | 124,187 | -0.17(-0.57%) |
Jan 23, 2018 | 29.30 | 29.30 | 28.78 | 29.11 | 76,696 | -0.07(-0.26%) |
Jan 22, 2018 | 29.05 | 29.38 | 28.74 | 29.18 | 101,803 | +0.20(+0.69%) |
Jan 19, 2018 | 29.64 | 29.92 | 28.87 | 28.98 | 171,787 | -0.70(-2.37%) |
Jan 18, 2018 | 29.31 | 30.55 | 28.67 | 29.69 | 707,404 | +0.40(+1.36%) |
Jan 17, 2018 | 28.49 | 29.37 | 28.30 | 29.29 | 169,569 | +0.97(+3.42%) |
Jan 16, 2018 | 28.85 | 29.03 | 28.30 | 28.32 | 116,655 | -0.27(-0.93%) |
Jan 12, 2018 | 28.59 | 28.59 | 28.59 | 0 | -0.01(-0.03%) | |
Jan 11, 2018 | 27.70 | 28.98 | 27.70 | 28.59 | 189,275 | +1.02(+3.69%) |
Jan 10, 2018 | 27.90 | 27.57 | 141,987 | +0.29(+1.06%) | ||
Jan 09, 2018 | 27.52 | 27.63 | 27.21 | 27.29 | 278,854 | -0.26(-0.93%) |
Jan 08, 2018 | 28.37 | 28.43 | 26.95 | 27.54 | 797,066 | -0.89(-3.12%) |
Jan 05, 2018 | 25.99 | 28.59 | 25.94 | 28.43 | 406,451 | +2.56(+9.89%) |
Jan 04, 2018 | 25.67 | 25.92 | 25.49 | 25.87 | 88,367 | +0.25(+0.97%) |
Jan 03, 2018 | 26.19 | 26.19 | 25.55 | 25.62 | 184,677 | -0.52(-2.00%) |
Jan 02, 2018 | 24.79 | 26.15 | 24.79 | 26.14 | 263,029 | +1.38(+5.59%) |
Dec 29, 2017 | 24.76 | 24.76 | 24.76 | 0 | +0.15(+0.61%) | |
Dec 28, 2017 | 24.42 | 24.74 | 24.33 | 24.61 | 71,648 | +0.13(+0.54%) |
Dec 27, 2017 | 24.25 | 24.75 | 24.11 | 24.48 | 135,698 | +0.34(+1.41%) |
Dec 26, 2017 | 24.10 | 24.40 | 23.96 | 24.14 | 71,751 | +0.10(+0.41%) |
Dec 22, 2017 | 24.60 | 24.72 | 23.93 | 24.04 | 95,871 | -0.33(-1.36%) |
Dec 21, 2017 | 24.33 | 24.62 | 24.13 | 24.37 | 89,920 | +0.07(+0.31%) |
Dec 20, 2017 | 24.35 | 24.98 | 24.25 | 24.30 | 131,231 | +0.20(+0.82%) |
Dec 19, 2017 | 24.59 | 24.83 | 23.82 | 24.10 | 219,960 | -0.49(-1.99%) |
Dec 18, 2017 | 24.45 | 24.95 | 24.45 | 24.59 | 169,721 | +0.32(+1.33%) |
Dec 15, 2017 | 24.01 | 24.69 | 24.01 | 24.26 | 571,456 | +0.31(+1.31%) |
Dec 14, 2017 | 24.88 | 24.88 | 23.93 | 23.95 | 352,514 | -0.89(-3.60%) |
Dec 13, 2017 | 25.34 | 25.41 | 24.78 | 24.84 | 184,214 | -0.40(-1.57%) |
Dec 12, 2017 | 25.36 | 25.74 | 24.97 | 25.24 | 216,178 | -0.07(-0.29%) |
Dec 11, 2017 | 25.22 | 25.75 | 25.13 | 25.31 | 93,325 | +0.11(+0.43%) |
Dec 08, 2017 | 25.12 | 25.33 | 25.07 | 25.21 | 118,887 | +0.00(+0.00%) |
Dec 07, 2017 | 25.35 | 25.35 | 24.67 | 114,369 | +0.00(+0.00%) | |
Dec 06, 2017 | 25.25 | 25.50 | 24.76 | 25.31 | 233,953 | +0.69(+2.79%) |
Dec 05, 2017 | 25.00 | 25.22 | 24.59 | 24.62 | 125,869 | -0.54(-2.14%) |
Dec 04, 2017 | 25.02 | 25.37 | 25.02 | 25.16 | 223,433 | +0.44(+1.78%) |
Dec 01, 2017 | 24.82 | 25.15 | 24.15 | 24.72 | 229,626 | -0.18(-0.73%) |
Nov 30, 2017 | 25.30 | 25.36 | 24.28 | 24.90 | 245,885 | -0.14(-0.56%) |
Nov 29, 2017 | 25.03 | 25.87 | 24.97 | 25.04 | 239,541 | +0.13(+0.53%) |
Nov 28, 2017 | 25.12 | 25.38 | 24.51 | 24.91 | 118,268 | -0.17(-0.66%) |
Nov 27, 2017 | 24.88 | 25.46 | 24.88 | 25.07 | 139,821 | +0.02(+0.07%) |
Nov 24, 2017 | 25.18 | 25.32 | 24.71 | 25.06 | 65,842 | +0.05(+0.20%) |
Nov 22, 2017 | 25.23 | 25.40 | 24.85 | 25.01 | 101,683 | -0.14(-0.56%) |
Nov 21, 2017 | 25.19 | 25.70 | 24.88 | 25.15 | 138,402 | +0.03(+0.13%) |
Nov 20, 2017 | 25.04 | 25.21 | 24.57 | 25.12 | 156,201 | +0.07(+0.26%) |
Nov 17, 2017 | 24.84 | 25.48 | 24.73 | 25.05 | 168,290 | +0.06(+0.23%) |
Nov 16, 2017 | 25.78 | 26.21 | 24.97 | 24.99 | 130,972 | -0.70(-2.74%) |
Nov 15, 2017 | 25.90 | 26.39 | 25.56 | 25.70 | 133,671 | -0.47(-1.81%) |
Nov 14, 2017 | 26.31 | 26.67 | 25.97 | 26.17 | 232,203 | -0.24(-0.90%) |
Nov 13, 2017 | 26.98 | 26.98 | 26.24 | 26.41 | 190,570 | -0.64(-2.36%) |
Nov 10, 2017 | 26.93 | 27.37 | 26.83 | 27.05 | 152,174 | +0.15(+0.55%) |
Nov 09, 2017 | 26.52 | 27.18 | 26.22 | 26.90 | 207,702 | +0.25(+0.92%) |
Nov 08, 2017 | 26.56 | 26.96 | 25.59 | 26.65 | 189,569 | +0.25(+0.96%) |
Nov 07, 2017 | 26.04 | 26.75 | 25.92 | 26.40 | 319,532 | +0.36(+1.38%) |
Nov 06, 2017 | 26.12 | 26.35 | 25.22 | 26.04 | 230,985 | -0.54(-2.03%) |
Nov 03, 2017 | 27.95 | 29.22 | 26.44 | 26.58 | 501,706 | -3.64(-12.06%) |
Nov 02, 2017 | 30.36 | 30.79 | 29.92 | 30.22 | 196,207 | -0.15(-0.49%) |