Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.48 | 27.55 | 27.14 | 27.55 | 1,367,490 | +0.24(+0.89%) |
Dec 28, 2018 | 27.49 | 27.65 | 27.17 | 27.31 | 1,211,248 | -0.08(-0.29%) |
Dec 27, 2018 | 26.93 | 27.39 | 26.46 | 27.39 | 1,092,484 | +0.14(+0.51%) |
Dec 26, 2018 | 26.28 | 27.28 | 26.03 | 27.25 | 1,259,752 | +1.13(+4.34%) |
Dec 24, 2018 | 26.73 | 26.79 | 26.12 | 26.12 | 1,200,343 | -0.74(-2.77%) |
Dec 21, 2018 | 27.40 | 27.76 | 26.81 | 26.86 | 795,210 | -0.44(-1.62%) |
Dec 20, 2018 | 27.59 | 27.76 | 27.00 | 27.30 | 807,802 | -0.40(-1.44%) |
Dec 19, 2018 | 28.13 | 28.39 | 27.58 | 27.70 | 596,922 | -0.42(-1.48%) |
Dec 18, 2018 | 28.27 | 28.45 | 27.98 | 28.12 | 533,183 | +0.01(+0.03%) |
Dec 17, 2018 | 28.72 | 28.79 | 27.98 | 28.11 | 860,065 | -0.70(-2.44%) |
Dec 14, 2018 | 28.86 | 29.12 | 28.72 | 28.81 | 410,795 | -0.29(-0.98%) |
Dec 13, 2018 | 29.33 | 29.42 | 29.02 | 29.10 | 448,214 | -0.21(-0.71%) |
Dec 12, 2018 | 29.49 | 29.63 | 29.30 | 29.31 | 625,810 | +0.14(+0.48%) |
Dec 11, 2018 | 29.51 | 29.57 | 29.05 | 29.17 | 370,170 | -0.04(-0.15%) |
Dec 10, 2018 | 29.36 | 29.39 | 28.80 | 29.21 | 486,231 | -0.17(-0.59%) |
Dec 07, 2018 | 29.90 | 30.01 | 29.26 | 29.38 | 596,148 | -0.51(-1.71%) |
Dec 06, 2018 | 29.58 | 29.91 | 29.14 | 29.90 | 1,050,173 | -0.03(-0.12%) |
Dec 04, 2018 | 30.72 | 30.77 | 29.88 | 29.93 | 410,449 | -0.82(-2.65%) |
Dec 03, 2018 | 30.84 | 30.87 | 30.45 | 30.75 | 316,738 | +0.26(+0.85%) |
Nov 30, 2018 | 30.24 | 30.52 | 30.24 | 30.49 | 422,890 | +0.17(+0.57%) |
Nov 29, 2018 | 30.28 | 30.46 | 30.15 | 30.31 | 735,848 | -0.10(-0.31%) |
Nov 28, 2018 | 30.03 | 30.41 | 29.83 | 30.41 | 371,741 | +0.43(+1.45%) |
Nov 27, 2018 | 29.95 | 30.03 | 29.83 | 29.97 | 359,669 | -0.09(-0.29%) |
Nov 26, 2018 | 29.95 | 30.06 | 29.84 | 30.06 | 458,788 | +0.39(+1.32%) |
Nov 23, 2018 | 29.62 | 29.86 | 29.59 | 29.67 | 112,663 | -0.11(-0.38%) |
Nov 21, 2018 | 29.78 | 29.78 | 29.78 | 0 | +0.22(+0.73%) | |
Nov 20, 2018 | 29.73 | 29.83 | 29.48 | 29.57 | 319,022 | -0.51(-1.70%) |
Nov 19, 2018 | 30.31 | 30.42 | 29.97 | 30.08 | 267,107 | -0.27(-0.89%) |
Nov 16, 2018 | 30.10 | 30.39 | 30.06 | 30.35 | 226,359 | +0.10(+0.34%) |
Nov 15, 2018 | 29.91 | 30.29 | 29.75 | 30.24 | 434,415 | +0.17(+0.58%) |
Nov 14, 2018 | 30.44 | 30.55 | 29.93 | 30.07 | 352,496 | -0.20(-0.66%) |
Nov 13, 2018 | 30.42 | 30.57 | 30.20 | 30.27 | 190,426 | -0.07(-0.23%) |
Nov 12, 2018 | 30.69 | 30.76 | 30.32 | 30.34 | 206,091 | -0.31(-1.02%) |
Nov 09, 2018 | 30.74 | 30.80 | 30.49 | 30.65 | 210,660 | -0.22(-0.70%) |
Nov 08, 2018 | 30.88 | 30.99 | 30.77 | 30.87 | 341,094 | -0.07(-0.22%) |
Nov 07, 2018 | 30.75 | 30.94 | 30.55 | 30.94 | 645,990 | +0.38(+1.25%) |
Nov 06, 2018 | 30.34 | 30.56 | 30.29 | 30.56 | 361,509 | +0.21(+0.69%) |
Nov 05, 2018 | 30.13 | 30.41 | 30.07 | 30.35 | 222,965 | +0.29(+0.95%) |
Nov 02, 2018 | 30.31 | 30.37 | 29.85 | 30.06 | 292,154 | -0.11(-0.37%) |
Nov 01, 2018 | 29.81 | 30.19 | 29.75 | 30.17 | 689,368 | +0.47(+1.57%) |
Oct 31, 2018 | 29.96 | 30.02 | 29.71 | 29.71 | 333,555 | -0.02(-0.06%) |
Oct 30, 2018 | 29.26 | 29.74 | 29.24 | 29.72 | 423,162 | +0.53(+1.81%) |
Oct 29, 2018 | 29.45 | 29.70 | 28.91 | 29.20 | 333,557 | +0.07(+0.24%) |
Oct 26, 2018 | 29.24 | 29.42 | 28.80 | 29.13 | 461,837 | -0.32(-1.09%) |
Oct 25, 2018 | 29.24 | 29.63 | 29.15 | 29.45 | 608,340 | +0.33(+1.13%) |
Oct 24, 2018 | 29.75 | 29.84 | 29.09 | 29.12 | 436,013 | -0.60(-2.01%) |
Oct 23, 2018 | 29.66 | 29.86 | 29.28 | 29.71 | 602,558 | -0.26(-0.87%) |
Oct 22, 2018 | 30.20 | 30.22 | 29.97 | 29.97 | 259,272 | -0.15(-0.49%) |
Oct 19, 2018 | 30.28 | 30.41 | 30.05 | 30.12 | 268,494 | -0.10(-0.31%) |
Oct 18, 2018 | 30.45 | 30.55 | 30.09 | 30.22 | 304,387 | -0.29(-0.96%) |
Oct 17, 2018 | 30.63 | 30.63 | 30.26 | 30.51 | 235,374 | -0.13(-0.42%) |
Oct 16, 2018 | 30.24 | 30.66 | 30.08 | 30.64 | 482,026 | +0.54(+1.78%) |
Oct 15, 2018 | 29.98 | 30.30 | 29.98 | 30.10 | 556,510 | +0.10(+0.35%) |
Oct 12, 2018 | 30.23 | 30.25 | 29.70 | 30.00 | 1,381,323 | +0.10(+0.35%) |
Oct 11, 2018 | 30.40 | 30.52 | 29.85 | 29.90 | 543,445 | -0.62(-2.04%) |
Oct 10, 2018 | 31.22 | 31.24 | 30.51 | 30.52 | 511,021 | -0.74(-2.38%) |
Oct 09, 2018 | 31.40 | 31.49 | 31.25 | 31.26 | 266,061 | -0.19(-0.61%) |
Oct 08, 2018 | 31.28 | 31.51 | 31.26 | 31.45 | 360,283 | +0.10(+0.33%) |
Oct 05, 2018 | 31.41 | 31.52 | 31.22 | 31.35 | 513,168 | -0.06(-0.19%) |
Oct 04, 2018 | 31.63 | 31.64 | 31.30 | 31.41 | 524,594 | -0.23(-0.74%) |
Oct 03, 2018 | 31.76 | 31.77 | 31.58 | 31.64 | 767,075 | +0.04(+0.14%) |
Oct 02, 2018 | 31.78 | 31.88 | 31.60 | 31.60 | 757,921 | -0.16(-0.52%) |
Oct 01, 2018 | 31.98 | 32.01 | 31.70 | 31.76 | 1,374,598 | -0.13(-0.41%) |
Sep 28, 2018 | 31.71 | 31.96 | 31.71 | 31.89 | 681,064 | +0.16(+0.49%) |
Sep 27, 2018 | 31.81 | 31.91 | 31.74 | 31.74 | 453,553 | -0.01(-0.03%) |
Sep 26, 2018 | 31.95 | 32.03 | 31.74 | 31.75 | 212,541 | -0.11(-0.35%) |
Sep 25, 2018 | 32.00 | 32.05 | 31.85 | 31.86 | 594,169 | -0.06(-0.19%) |
Sep 24, 2018 | 32.16 | 32.20 | 31.87 | 31.92 | 238,116 | -0.29(-0.91%) |
Sep 21, 2018 | 32.27 | 32.34 | 32.20 | 32.21 | 226,091 | +0.03(+0.08%) |
Sep 20, 2018 | 32.19 | 32.21 | 32.07 | 32.19 | 501,580 | +0.13(+0.40%) |
Sep 19, 2018 | 32.23 | 32.32 | 32.04 | 32.06 | 290,028 | -0.20(-0.61%) |
Sep 18, 2018 | 32.20 | 32.31 | 32.11 | 32.26 | 375,005 | +0.10(+0.32%) |
Sep 17, 2018 | 32.32 | 32.33 | 32.12 | 32.15 | 215,860 | -0.13(-0.40%) |
Sep 14, 2018 | 32.27 | 32.31 | 32.10 | 32.28 | 342,327 | +0.03(+0.11%) |
Sep 13, 2018 | 32.29 | 32.32 | 32.21 | 32.25 | 383,413 | +0.05(+0.16%) |
Sep 12, 2018 | 32.15 | 32.23 | 32.08 | 32.20 | 307,555 | +0.03(+0.11%) |
Sep 11, 2018 | 32.08 | 32.23 | 32.03 | 32.16 | 192,433 | +0.01(+0.03%) |
Sep 10, 2018 | 32.11 | 32.24 | 32.10 | 32.15 | 258,596 | +0.15(+0.46%) |
Sep 07, 2018 | 32.09 | 32.15 | 31.93 | 32.01 | 225,627 | -0.14(-0.43%) |
Sep 06, 2018 | 32.27 | 32.36 | 32.14 | 32.15 | 250,216 | -0.09(-0.27%) |
Sep 05, 2018 | 32.12 | 32.27 | 31.98 | 32.23 | 275,760 | +0.09(+0.29%) |
Sep 04, 2018 | 32.17 | 32.22 | 32.01 | 32.14 | 270,787 | -0.04(-0.13%) |
Aug 31, 2018 | 32.18 | 32.18 | 32.18 | 0 | +0.03(+0.11%) | |
Aug 30, 2018 | 32.28 | 32.31 | 32.10 | 32.15 | 219,307 | -0.18(-0.56%) |
Aug 29, 2018 | 32.29 | 32.38 | 32.15 | 32.33 | 251,097 | +0.08(+0.24%) |
Aug 28, 2018 | 32.27 | 32.34 | 32.15 | 32.25 | 252,080 | +0.02(+0.05%) |
Aug 27, 2018 | 32.21 | 32.33 | 32.19 | 32.23 | 280,686 | +0.09(+0.27%) |
Aug 24, 2018 | 32.14 | 32.16 | 32.01 | 32.15 | 203,703 | +0.09(+0.27%) |
Aug 23, 2018 | 32.12 | 32.16 | 32.02 | 32.06 | 284,955 | -0.09(-0.27%) |
Aug 22, 2018 | 32.15 | 32.27 | 32.13 | 32.15 | 212,418 | -0.10(-0.32%) |
Aug 21, 2018 | 32.16 | 32.29 | 32.12 | 32.25 | 331,073 | +0.13(+0.42%) |
Aug 20, 2018 | 32.00 | 32.15 | 32.00 | 32.12 | 233,045 | +0.21(+0.65%) |
Aug 17, 2018 | 31.69 | 31.93 | 31.68 | 31.91 | 227,532 | +0.25(+0.79%) |
Aug 16, 2018 | 31.54 | 31.74 | 31.53 | 31.66 | 237,093 | +0.25(+0.79%) |
Aug 15, 2018 | 31.56 | 31.57 | 31.27 | 31.41 | 269,741 | -0.34(-1.06%) |
Aug 14, 2018 | 31.50 | 31.81 | 31.50 | 31.75 | 185,677 | +0.37(+1.18%) |
Aug 13, 2018 | 31.60 | 31.60 | 31.32 | 31.38 | 472,701 | -0.19(-0.60%) |
Aug 10, 2018 | 31.56 | 31.71 | 31.51 | 31.56 | 181,979 | -0.15(-0.46%) |
Aug 09, 2018 | 31.71 | 31.85 | 31.69 | 31.71 | 228,710 | +0.03(+0.08%) |
Aug 08, 2018 | 31.72 | 31.74 | 31.59 | 31.68 | 305,624 | -0.03(-0.11%) |
Aug 07, 2018 | 31.71 | 31.79 | 31.67 | 31.72 | 249,455 | +0.04(+0.14%) |
Aug 06, 2018 | 31.56 | 31.71 | 31.53 | 31.68 | 428,285 | +0.14(+0.44%) |
Aug 03, 2018 | 31.44 | 31.56 | 31.44 | 31.54 | 260,767 | +0.09(+0.30%) |
Aug 02, 2018 | 31.10 | 31.46 | 31.10 | 31.44 | 288,290 | +0.22(+0.69%) |
Aug 01, 2018 | 31.42 | 31.42 | 31.12 | 31.23 | 266,302 | -0.29(-0.93%) |
Jul 31, 2018 | 31.32 | 31.58 | 31.28 | 31.52 | 223,955 | +0.32(+1.02%) |
Jul 30, 2018 | 31.27 | 31.35 | 31.20 | 31.20 | 164,579 | -0.03(-0.11%) |
Jul 27, 2018 | 31.49 | 31.50 | 31.17 | 31.24 | 391,150 | -0.19(-0.60%) |
Jul 26, 2018 | 31.32 | 31.53 | 31.28 | 31.43 | 401,124 | +0.19(+0.61%) |
Jul 25, 2018 | 31.15 | 31.28 | 31.05 | 31.24 | 245,808 | +0.14(+0.44%) |
Jul 24, 2018 | 31.38 | 31.38 | 31.02 | 31.10 | 610,465 | -0.19(-0.59%) |
Jul 23, 2018 | 31.28 | 31.33 | 31.21 | 31.28 | 187,830 | +0.01(+0.03%) |
Jul 20, 2018 | 31.39 | 31.39 | 31.25 | 31.28 | 317,121 | -0.16(-0.52%) |
Jul 19, 2018 | 31.17 | 31.50 | 31.16 | 31.44 | 193,938 | +0.23(+0.74%) |
Jul 18, 2018 | 31.15 | 31.23 | 31.04 | 31.21 | 300,220 | +0.09(+0.30%) |
Jul 17, 2018 | 31.03 | 31.15 | 31.01 | 31.11 | 187,844 | +0.07(+0.22%) |
Jul 16, 2018 | 31.19 | 31.24 | 30.98 | 31.04 | 261,100 | -0.15(-0.47%) |
Jul 13, 2018 | 31.15 | 31.30 | 31.15 | 31.19 | 268,342 | +0.03(+0.08%) |
Jul 12, 2018 | 31.24 | 31.24 | 31.02 | 31.16 | 320,855 | +0.03(+0.11%) |
Jul 11, 2018 | 31.21 | 31.27 | 31.09 | 31.13 | 227,201 | -0.22(-0.71%) |
Jul 10, 2018 | 31.31 | 31.41 | 31.24 | 31.35 | 308,304 | +0.03(+0.11%) |
Jul 09, 2018 | 31.25 | 31.36 | 31.23 | 31.32 | 254,572 | +0.15(+0.47%) |
Jul 06, 2018 | 30.92 | 31.22 | 30.92 | 31.17 | 229,564 | +0.22(+0.72%) |
Jul 05, 2018 | 30.89 | 30.96 | 30.71 | 30.95 | 204,705 | +0.19(+0.61%) |
Jul 03, 2018 | 30.76 | 30.76 | 30.76 | 0 | +0.11(+0.36%) | |
Jul 02, 2018 | 30.56 | 30.66 | 30.45 | 30.65 | 260,420 | -0.09(-0.28%) |
Jun 29, 2018 | 30.86 | 30.96 | 30.74 | 30.74 | 290,730 | -0.03(-0.08%) |
Jun 28, 2018 | 30.61 | 30.80 | 30.50 | 30.76 | 274,359 | +0.18(+0.59%) |
Jun 27, 2018 | 30.85 | 31.01 | 30.59 | 30.58 | 532,274 | -0.23(-0.75%) |
Jun 26, 2018 | 30.75 | 30.90 | 30.72 | 30.81 | 219,265 | +0.08(+0.25%) |
Jun 25, 2018 | 30.97 | 30.97 | 30.62 | 30.74 | 669,003 | -0.29(-0.93%) |
Jun 22, 2018 | 31.17 | 31.23 | 31.02 | 31.02 | 211,407 | +0.01(+0.03%) |
Jun 21, 2018 | 31.13 | 31.14 | 30.95 | 31.01 | 147,463 | -0.10(-0.33%) |
Jun 20, 2018 | 30.99 | 31.13 | 30.93 | 31.12 | 204,101 | +0.17(+0.55%) |
Jun 19, 2018 | 30.79 | 30.95 | 30.71 | 30.95 | 265,770 | -0.05(-0.17%) |
Jun 18, 2018 | 30.80 | 31.03 | 30.77 | 31.00 | 248,067 | +0.07(+0.22%) |
Jun 15, 2018 | 30.96 | 30.95 | 30.93 | 254,557 | -0.03(-0.08%) | |
Jun 14, 2018 | 30.91 | 31.00 | 30.86 | 30.95 | 484,381 | +0.09(+0.28%) |
Jun 13, 2018 | 31.16 | 31.16 | 30.85 | 30.87 | 291,408 | -0.29(-0.93%) |
Jun 12, 2018 | 31.12 | 31.20 | 31.05 | 31.16 | 191,333 | +0.08(+0.25%) |
Jun 11, 2018 | 31.06 | 31.13 | 31.03 | 31.08 | 311,369 | +0.03(+0.08%) |
Jun 08, 2018 | 30.93 | 31.06 | 30.88 | 31.06 | 186,565 | +0.14(+0.44%) |
Jun 07, 2018 | 30.91 | 31.03 | 30.86 | 30.92 | 208,349 | +0.06(+0.19%) |
Jun 06, 2018 | 30.86 | 30.65 | 30.86 | 202,394 | +0.16(+0.53%) | |
Jun 05, 2018 | 30.55 | 30.72 | 30.55 | 30.70 | 212,095 | +0.12(+0.39%) |
Jun 04, 2018 | 30.45 | 30.59 | 30.43 | 30.58 | 172,330 | +0.16(+0.53%) |
Jun 01, 2018 | 30.37 | 30.47 | 30.36 | 30.42 | 191,873 | +0.18(+0.59%) |
May 31, 2018 | 30.48 | 30.50 | 30.18 | 30.24 | 273,999 | -0.29(-0.95%) |
May 30, 2018 | 30.25 | 30.60 | 30.21 | 30.53 | 261,566 | +0.41(+1.36%) |
May 29, 2018 | 30.05 | 30.23 | 29.96 | 30.12 | 305,302 | -0.09(-0.28%) |
May 25, 2018 | 30.20 | 30.20 | 30.20 | 0 | -0.03(-0.09%) | |
May 24, 2018 | 30.17 | 30.27 | 30.04 | 30.23 | 241,327 | +0.05(+0.17%) |
May 23, 2018 | 30.05 | 30.19 | 30.01 | 30.18 | 258,837 | +0.12(+0.40%) |
May 22, 2018 | 30.28 | 30.28 | 30.05 | 30.06 | 172,207 | -0.16(-0.52%) |
May 21, 2018 | 30.05 | 30.26 | 30.05 | 30.21 | 229,307 | +0.27(+0.91%) |
May 18, 2018 | 30.00 | 30.02 | 29.90 | 29.94 | 166,639 | -0.03(-0.11%) |
May 17, 2018 | 29.99 | 30.10 | 29.92 | 29.97 | 176,216 | +0.03(+0.11%) |
May 16, 2018 | 29.83 | 30.03 | 29.83 | 29.94 | 179,890 | +0.17(+0.57%) |
May 15, 2018 | 29.77 | 29.81 | 29.66 | 29.77 | 195,293 | -0.09(-0.29%) |
May 14, 2018 | 29.93 | 29.98 | 29.80 | 29.85 | 204,044 | -0.07(-0.23%) |
May 11, 2018 | 29.91 | 30.03 | 29.87 | 29.92 | 159,840 | +0.01(+0.03%) |
May 10, 2018 | 29.80 | 29.94 | 29.72 | 29.91 | 192,595 | +0.22(+0.75%) |
May 09, 2018 | 29.60 | 29.76 | 29.56 | 29.69 | 234,956 | +0.16(+0.53%) |
May 08, 2018 | 29.56 | 29.58 | 29.42 | 29.54 | 131,885 | +0.01(+0.02%) |
May 07, 2018 | 29.59 | 29.66 | 29.48 | 29.53 | 142,033 | +0.00(+0.00%) |
May 04, 2018 | 29.14 | 29.61 | 29.07 | 29.53 | 154,296 | +0.32(+1.08%) |
May 03, 2018 | 29.15 | 29.32 | 28.94 | 29.21 | 244,357 | -0.06(-0.20%) |
May 02, 2018 | 29.35 | 29.49 | 29.23 | 29.27 | 232,601 | -0.13(-0.44%) |
May 01, 2018 | 29.32 | 29.40 | 29.06 | 29.40 | 150,024 | +0.01(+0.03%) |
Apr 30, 2018 | 29.67 | 29.74 | 29.38 | 29.39 | 177,235 | -0.27(-0.89%) |
Apr 27, 2018 | 29.57 | 29.71 | 29.51 | 29.66 | 179,821 | +0.09(+0.32%) |
Apr 26, 2018 | 29.44 | 29.65 | 29.34 | 29.56 | 185,645 | +0.19(+0.64%) |
Apr 25, 2018 | 29.24 | 29.48 | 29.14 | 29.38 | 184,421 | +0.07(+0.23%) |
Apr 24, 2018 | 29.61 | 29.71 | 29.14 | 29.31 | 240,691 | -0.19(-0.65%) |
Apr 23, 2018 | 29.47 | 29.62 | 29.37 | 29.50 | 168,704 | +0.09(+0.32%) |
Apr 20, 2018 | 29.59 | 29.65 | 29.34 | 29.41 | 193,416 | -0.20(-0.66%) |
Apr 19, 2018 | 29.71 | 29.81 | 29.44 | 29.60 | 227,125 | -0.16(-0.55%) |
Apr 18, 2018 | 29.81 | 29.97 | 29.68 | 29.77 | 336,528 | +0.04(+0.14%) |
Apr 17, 2018 | 29.71 | 29.82 | 29.59 | 29.72 | 219,697 | +0.19(+0.64%) |
Apr 16, 2018 | 29.37 | 29.58 | 29.26 | 29.53 | 192,271 | +0.34(+1.17%) |
Apr 13, 2018 | 29.34 | 29.34 | 29.10 | 29.19 | 224,765 | -0.04(-0.15%) |
Apr 12, 2018 | 29.28 | 29.32 | 29.15 | 29.24 | 207,151 | +0.05(+0.18%) |
Apr 11, 2018 | 29.11 | 29.33 | 29.11 | 29.18 | 338,791 | -0.08(-0.26%) |
Apr 10, 2018 | 29.21 | 29.36 | 29.09 | 29.26 | 224,856 | +0.39(+1.36%) |
Apr 09, 2018 | 29.00 | 29.24 | 28.86 | 28.87 | 338,192 | -0.05(-0.18%) |
Apr 06, 2018 | 29.30 | 29.40 | 28.73 | 28.92 | 249,263 | -0.54(-1.83%) |
Apr 05, 2018 | 29.32 | 29.52 | 29.18 | 29.46 | 228,824 | +0.26(+0.91%) |
Apr 04, 2018 | 28.55 | 29.24 | 28.54 | 29.19 | 348,322 | +0.26(+0.92%) |
Apr 03, 2018 | 28.71 | 28.99 | 28.56 | 28.93 | 266,514 | +0.38(+1.35%) |
Apr 02, 2018 | 29.10 | 29.14 | 28.34 | 28.54 | 276,189 | -0.62(-2.11%) |
Mar 29, 2018 | 29.16 | 29.16 | 29.16 | 0 | +0.34(+1.19%) | |
Mar 28, 2018 | 28.79 | 28.95 | 28.75 | 28.82 | 207,069 | +0.11(+0.39%) |
Mar 27, 2018 | 29.06 | 29.13 | 28.60 | 28.71 | 455,563 | -0.25(-0.86%) |
Mar 26, 2018 | 28.76 | 28.97 | 28.53 | 28.95 | 238,193 | +0.53(+1.86%) |
Mar 23, 2018 | 28.94 | 29.07 | 28.40 | 28.42 | 487,186 | -0.46(-1.60%) |
Mar 22, 2018 | 29.29 | 29.45 | 28.87 | 28.88 | 595,663 | -0.63(-2.14%) |
Mar 21, 2018 | 29.46 | 29.69 | 29.43 | 29.52 | 142,101 | +0.09(+0.29%) |
Mar 20, 2018 | 29.57 | 29.58 | 29.37 | 29.43 | 218,681 | -0.03(-0.09%) |
Mar 19, 2018 | 29.59 | 29.59 | 29.27 | 29.46 | 227,503 | -0.23(-0.78%) |
Mar 16, 2018 | 29.50 | 29.76 | 29.49 | 29.69 | 180,186 | +0.20(+0.66%) |
Mar 15, 2018 | 29.68 | 29.68 | 29.44 | 29.49 | 167,885 | -0.14(-0.46%) |
Mar 14, 2018 | 29.90 | 29.90 | 29.57 | 29.63 | 218,758 | -0.14(-0.49%) |
Mar 13, 2018 | 29.92 | 29.99 | 29.71 | 29.77 | 322,730 | -0.03(-0.09%) |
Mar 12, 2018 | 29.87 | 29.91 | 29.74 | 29.80 | 230,751 | +0.00(+0.00%) |
Mar 09, 2018 | 29.58 | 29.82 | 29.50 | 29.80 | 428,900 | +0.36(+1.22%) |
Mar 08, 2018 | 29.55 | 29.56 | 29.33 | 29.44 | 230,561 | -0.06(-0.20%) |
Mar 07, 2018 | 29.54 | 29.50 | 189,821 | -0.03(-0.12%) | ||
Mar 06, 2018 | 29.48 | 29.54 | 29.24 | 29.53 | 301,379 | +0.16(+0.55%) |
Mar 05, 2018 | 28.95 | 29.42 | 28.95 | 29.37 | 166,987 | +0.31(+1.06%) |
Mar 02, 2018 | 28.66 | 29.12 | 28.59 | 29.07 | 218,105 | +0.20(+0.71%) |
Mar 01, 2018 | 28.94 | 29.18 | 28.64 | 28.86 | 271,995 | -0.13(-0.44%) |
Feb 28, 2018 | 29.41 | 29.42 | 28.99 | 28.99 | 274,324 | -0.28(-0.96%) |
Feb 27, 2018 | 29.83 | 29.92 | 29.27 | 29.27 | 429,849 | -0.51(-1.72%) |
Feb 26, 2018 | 29.75 | 29.78 | 29.52 | 29.78 | 378,297 | +0.17(+0.58%) |
Feb 23, 2018 | 29.36 | 29.63 | 29.30 | 29.61 | 386,070 | +0.42(+1.43%) |
Feb 22, 2018 | 29.27 | 29.47 | 29.16 | 29.19 | 254,505 | -0.09(-0.32%) |
Feb 21, 2018 | 29.46 | 29.73 | 29.28 | 29.29 | 270,038 | -0.14(-0.49%) |
Feb 20, 2018 | 29.60 | 29.71 | 29.36 | 29.43 | 237,439 | -0.30(-1.00%) |
Feb 16, 2018 | 29.73 | 29.73 | 29.73 | 0 | +0.03(+0.11%) | |
Feb 15, 2018 | 29.51 | 29.70 | 29.43 | 29.70 | 413,148 | +0.31(+1.04%) |
Feb 14, 2018 | 28.84 | 29.42 | 28.79 | 29.39 | 290,151 | +0.41(+1.41%) |
Feb 13, 2018 | 28.81 | 29.03 | 28.67 | 28.98 | 335,838 | +0.09(+0.29%) |
Feb 12, 2018 | 28.74 | 29.02 | 28.51 | 28.90 | 510,567 | +0.30(+1.04%) |
Feb 09, 2018 | 28.53 | 28.79 | 27.80 | 28.60 | 922,795 | +0.32(+1.11%) |
Feb 08, 2018 | 29.18 | 29.20 | 28.28 | 28.28 | 321,305 | -0.84(-2.89%) |
Feb 07, 2018 | 29.10 | 29.44 | 28.98 | 29.13 | 352,300 | +0.04(+0.15%) |
Feb 06, 2018 | 28.31 | 29.21 | 27.81 | 29.08 | 1,183,938 | -0.07(-0.23%) |
Feb 05, 2018 | 29.59 | 29.73 | 28.83 | 29.15 | 529,175 | -0.66(-2.20%) |
Feb 02, 2018 | 30.25 | 30.28 | 29.76 | 29.81 | 401,910 | -0.63(-2.07%) |
Feb 01, 2018 | 30.47 | 30.54 | 30.34 | 30.44 | 187,177 | -0.09(-0.31%) |
Jan 31, 2018 | 30.62 | 30.74 | 30.40 | 30.53 | 315,670 | +0.02(+0.06%) |
Jan 30, 2018 | 30.71 | 30.79 | 30.51 | 30.51 | 346,081 | -0.35(-1.13%) |
Jan 29, 2018 | 31.08 | 31.08 | 30.86 | 30.86 | 340,456 | -0.27(-0.88%) |
Jan 26, 2018 | 31.10 | 31.14 | 30.95 | 31.14 | 379,989 | +0.14(+0.44%) |
Jan 25, 2018 | 31.09 | 31.11 | 30.89 | 31.00 | 553,323 | +0.02(+0.06%) |
Jan 24, 2018 | 31.11 | 31.16 | 30.89 | 30.98 | 368,319 | -0.03(-0.11%) |
Jan 23, 2018 | 30.92 | 31.08 | 30.87 | 31.02 | 286,291 | +0.12(+0.37%) |
Jan 22, 2018 | 30.76 | 30.90 | 30.71 | 30.90 | 316,640 | +0.11(+0.36%) |
Jan 19, 2018 | 30.58 | 30.79 | 30.54 | 30.79 | 307,056 | +0.26(+0.86%) |
Jan 18, 2018 | 30.62 | 30.64 | 30.48 | 30.53 | 442,179 | -0.10(-0.33%) |
Jan 17, 2018 | 30.51 | 30.69 | 30.40 | 30.63 | 316,777 | +0.26(+0.84%) |
Jan 16, 2018 | 30.76 | 30.81 | 30.37 | 30.37 | 564,467 | -0.32(-1.03%) |
Jan 12, 2018 | 30.69 | 30.69 | 30.69 | 0 | +0.09(+0.28%) | |
Jan 11, 2018 | 30.27 | 30.60 | 30.25 | 30.60 | 523,176 | +0.38(+1.27%) |
Jan 10, 2018 | 30.29 | 30.22 | 229,039 | -0.12(-0.39%) | ||
Jan 09, 2018 | 30.49 | 30.49 | 30.34 | 30.34 | 297,754 | -0.13(-0.42%) |
Jan 08, 2018 | 30.32 | 30.48 | 30.28 | 30.47 | 406,290 | +0.16(+0.53%) |
Jan 05, 2018 | 30.31 | 30.36 | 30.19 | 30.31 | 1,642,014 | +0.04(+0.14%) |
Jan 04, 2018 | 30.37 | 30.39 | 30.24 | 30.26 | 470,381 | +0.01(+0.03%) |
Jan 03, 2018 | 30.32 | 30.38 | 30.19 | 30.25 | 544,941 | +0.03(+0.11%) |