Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.37 | 28.90 | 28.33 | 28.57 | 544,099 | +0.19(+0.68%) |
Dec 28, 2018 | 28.46 | 28.75 | 28.03 | 28.38 | 372,085 | +0.11(+0.40%) |
Dec 27, 2018 | 27.83 | 28.27 | 27.58 | 28.27 | 245,341 | -0.06(-0.22%) |
Dec 26, 2018 | 27.29 | 28.35 | 26.86 | 28.33 | 240,648 | +1.10(+4.04%) |
Dec 24, 2018 | 27.30 | 27.36 | 26.91 | 27.23 | 143,383 | -0.18(-0.67%) |
Dec 21, 2018 | 28.02 | 28.17 | 27.37 | 27.41 | 559,102 | -0.58(-2.06%) |
Dec 20, 2018 | 27.88 | 28.18 | 27.69 | 27.99 | 557,073 | -0.12(-0.43%) |
Dec 19, 2018 | 27.98 | 28.71 | 27.92 | 28.11 | 404,413 | +0.16(+0.56%) |
Dec 18, 2018 | 27.97 | 28.26 | 27.75 | 27.95 | 536,696 | +0.16(+0.57%) |
Dec 17, 2018 | 27.97 | 28.05 | 27.54 | 27.79 | 344,092 | -0.26(-0.93%) |
Dec 14, 2018 | 28.03 | 28.52 | 27.80 | 28.06 | 295,011 | -0.22(-0.77%) |
Dec 13, 2018 | 28.61 | 28.89 | 28.23 | 28.27 | 351,929 | -0.26(-0.92%) |
Dec 12, 2018 | 28.82 | 29.22 | 28.50 | 28.54 | 483,928 | -0.17(-0.58%) |
Dec 11, 2018 | 29.23 | 29.41 | 28.50 | 28.70 | 359,078 | -0.30(-1.02%) |
Dec 10, 2018 | 29.13 | 29.45 | 28.92 | 29.00 | 446,188 | -0.06(-0.21%) |
Dec 07, 2018 | 29.03 | 29.73 | 28.96 | 29.06 | 498,748 | +0.00(+0.00%) |
Dec 06, 2018 | 28.74 | 29.11 | 28.45 | 29.06 | 543,213 | -0.09(-0.30%) |
Dec 04, 2018 | 30.08 | 30.23 | 29.13 | 29.15 | 460,154 | -0.88(-2.94%) |
Dec 03, 2018 | 30.75 | 30.84 | 30.00 | 30.03 | 317,710 | -0.34(-1.12%) |
Nov 30, 2018 | 30.77 | 30.81 | 29.97 | 30.37 | 271,878 | -0.36(-1.17%) |
Nov 29, 2018 | 30.51 | 30.84 | 30.47 | 30.73 | 281,981 | +0.21(+0.69%) |
Nov 28, 2018 | 29.81 | 30.61 | 29.73 | 30.52 | 389,089 | +0.73(+2.46%) |
Nov 27, 2018 | 30.07 | 30.31 | 29.74 | 29.78 | 282,701 | -0.36(-1.19%) |
Nov 26, 2018 | 29.75 | 30.27 | 29.75 | 30.14 | 484,755 | +0.53(+1.79%) |
Nov 23, 2018 | 29.66 | 29.77 | 29.53 | 29.61 | 94,283 | -0.22(-0.73%) |
Nov 21, 2018 | 29.83 | 29.83 | 29.83 | 0 | +0.07(+0.23%) | |
Nov 20, 2018 | 29.69 | 30.49 | 29.52 | 29.76 | 801,259 | -0.27(-0.90%) |
Nov 19, 2018 | 30.00 | 30.30 | 29.82 | 30.03 | 417,356 | -0.14(-0.46%) |
Nov 16, 2018 | 29.72 | 30.36 | 29.64 | 30.17 | 281,354 | +0.34(+1.14%) |
Nov 15, 2018 | 29.57 | 29.90 | 29.12 | 29.83 | 439,511 | -0.05(-0.17%) |
Nov 14, 2018 | 30.79 | 30.85 | 29.82 | 29.88 | 527,095 | -0.63(-2.08%) |
Nov 13, 2018 | 30.52 | 30.72 | 30.21 | 30.52 | 470,316 | +0.17(+0.54%) |
Nov 12, 2018 | 30.59 | 30.89 | 30.25 | 30.35 | 657,558 | -0.35(-1.13%) |
Nov 09, 2018 | 28.72 | 31.51 | 28.47 | 30.70 | 1,332,402 | +1.64(+5.65%) |
Nov 08, 2018 | 28.85 | 29.27 | 28.50 | 29.06 | 593,904 | +0.10(+0.36%) |
Nov 07, 2018 | 28.54 | 29.01 | 28.13 | 28.95 | 644,569 | +0.43(+1.49%) |
Nov 06, 2018 | 28.88 | 29.12 | 28.31 | 28.53 | 448,761 | -0.53(-1.82%) |
Nov 05, 2018 | 29.20 | 29.31 | 29.02 | 29.06 | 400,712 | -0.06(-0.21%) |
Nov 02, 2018 | 29.55 | 29.78 | 29.09 | 29.12 | 383,120 | -0.37(-1.27%) |
Nov 01, 2018 | 29.27 | 29.60 | 29.07 | 29.49 | 329,701 | +0.30(+1.01%) |
Oct 31, 2018 | 28.91 | 29.35 | 28.74 | 29.20 | 334,033 | +0.50(+1.76%) |
Oct 30, 2018 | 27.88 | 28.74 | 27.88 | 28.69 | 309,590 | +0.82(+2.93%) |
Oct 29, 2018 | 27.92 | 28.30 | 27.58 | 27.88 | 287,278 | +0.31(+1.13%) |
Oct 26, 2018 | 27.91 | 27.99 | 27.37 | 27.56 | 470,612 | -0.54(-1.92%) |
Oct 25, 2018 | 27.96 | 28.34 | 27.89 | 28.10 | 338,497 | +0.24(+0.87%) |
Oct 24, 2018 | 28.32 | 28.68 | 27.83 | 27.86 | 419,530 | -0.55(-1.93%) |
Oct 23, 2018 | 28.32 | 28.56 | 27.79 | 28.41 | 314,542 | -0.16(-0.55%) |
Oct 22, 2018 | 28.66 | 28.87 | 28.39 | 28.56 | 301,058 | -0.10(-0.36%) |
Oct 19, 2018 | 28.75 | 28.89 | 28.53 | 28.67 | 517,235 | -0.05(-0.18%) |
Oct 18, 2018 | 29.01 | 29.01 | 28.34 | 28.72 | 269,431 | -0.30(-1.05%) |
Oct 17, 2018 | 29.40 | 29.40 | 28.90 | 29.02 | 379,555 | -0.43(-1.47%) |
Oct 16, 2018 | 29.31 | 29.67 | 29.16 | 29.46 | 426,685 | +0.36(+1.25%) |
Oct 15, 2018 | 28.78 | 29.32 | 28.71 | 29.09 | 280,866 | +0.31(+1.09%) |
Oct 12, 2018 | 29.35 | 29.56 | 28.63 | 28.78 | 600,813 | -0.10(-0.36%) |
Oct 11, 2018 | 28.83 | 29.48 | 28.83 | 28.88 | 670,494 | -0.17(-0.57%) |
Oct 10, 2018 | 30.26 | 30.55 | 28.98 | 29.05 | 563,371 | -1.22(-4.02%) |
Oct 09, 2018 | 31.05 | 31.38 | 28.74 | 30.26 | 1,315,547 | -1.11(-3.54%) |
Oct 08, 2018 | 31.71 | 31.94 | 31.32 | 31.38 | 204,941 | -0.34(-1.07%) |
Oct 05, 2018 | 31.36 | 31.85 | 31.36 | 31.71 | 251,077 | +0.29(+0.91%) |
Oct 04, 2018 | 31.40 | 31.77 | 31.37 | 31.43 | 321,671 | -0.12(-0.39%) |
Oct 03, 2018 | 31.58 | 31.69 | 31.31 | 31.55 | 295,868 | +0.06(+0.19%) |
Oct 02, 2018 | 31.43 | 31.78 | 31.36 | 31.49 | 273,669 | +0.07(+0.22%) |
Oct 01, 2018 | 31.57 | 31.67 | 31.15 | 31.42 | 426,551 | +0.03(+0.11%) |
Sep 28, 2018 | 31.64 | 31.64 | 31.27 | 31.38 | 341,677 | -0.22(-0.69%) |
Sep 27, 2018 | 31.56 | 31.75 | 31.30 | 31.60 | 227,674 | +0.12(+0.39%) |
Sep 26, 2018 | 31.71 | 31.91 | 31.40 | 31.48 | 260,483 | -0.26(-0.82%) |
Sep 25, 2018 | 31.60 | 31.95 | 31.38 | 31.74 | 445,035 | +0.23(+0.72%) |
Sep 24, 2018 | 31.87 | 31.93 | 31.36 | 31.51 | 269,112 | -0.35(-1.09%) |
Sep 21, 2018 | 32.47 | 32.50 | 31.84 | 31.86 | 255,106 | -0.60(-1.85%) |
Sep 20, 2018 | 32.27 | 32.57 | 32.08 | 32.46 | 444,586 | +0.34(+1.05%) |
Sep 19, 2018 | 32.52 | 32.60 | 32.11 | 32.12 | 260,349 | -0.47(-1.44%) |
Sep 18, 2018 | 32.51 | 32.76 | 32.47 | 32.59 | 213,929 | -0.05(-0.16%) |
Sep 17, 2018 | 32.91 | 32.97 | 32.45 | 32.64 | 206,250 | -0.27(-0.82%) |
Sep 14, 2018 | 32.79 | 33.11 | 32.70 | 32.91 | 284,347 | +0.03(+0.11%) |
Sep 13, 2018 | 32.90 | 33.27 | 32.80 | 32.88 | 247,774 | +0.00(+0.00%) |
Sep 12, 2018 | 32.79 | 33.25 | 32.58 | 32.88 | 526,483 | +0.13(+0.40%) |
Sep 11, 2018 | 32.77 | 32.93 | 32.55 | 32.75 | 376,471 | +0.18(+0.56%) |
Sep 10, 2018 | 32.29 | 32.69 | 32.29 | 32.57 | 487,056 | +0.21(+0.64%) |
Sep 07, 2018 | 32.61 | 32.75 | 32.30 | 32.36 | 236,917 | -0.42(-1.27%) |
Sep 06, 2018 | 32.80 | 33.18 | 32.70 | 32.77 | 206,847 | -0.14(-0.42%) |
Sep 05, 2018 | 33.30 | 33.36 | 32.67 | 32.91 | 245,450 | -0.32(-0.97%) |
Sep 04, 2018 | 33.10 | 33.37 | 32.92 | 33.23 | 490,493 | +0.13(+0.39%) |
Aug 31, 2018 | 33.10 | 33.10 | 33.10 | 0 | -0.06(-0.18%) | |
Aug 30, 2018 | 32.97 | 33.30 | 32.97 | 33.17 | 204,149 | +0.17(+0.50%) |
Aug 29, 2018 | 33.00 | 33.10 | 32.89 | 33.00 | 322,247 | +0.04(+0.13%) |
Aug 28, 2018 | 33.40 | 33.50 | 32.91 | 32.96 | 358,407 | -0.22(-0.65%) |
Aug 27, 2018 | 33.18 | 33.37 | 33.08 | 33.17 | 333,433 | +0.13(+0.39%) |
Aug 24, 2018 | 33.15 | 33.17 | 32.91 | 33.04 | 336,000 | +0.07(+0.21%) |
Aug 23, 2018 | 33.10 | 33.23 | 32.87 | 32.98 | 254,775 | -0.11(-0.34%) |
Aug 22, 2018 | 33.29 | 33.49 | 32.98 | 33.09 | 301,278 | -0.22(-0.67%) |
Aug 21, 2018 | 33.08 | 33.52 | 33.08 | 33.31 | 853,826 | +0.22(+0.65%) |
Aug 20, 2018 | 32.83 | 33.31 | 32.71 | 33.10 | 426,172 | +0.27(+0.82%) |
Aug 17, 2018 | 32.71 | 33.07 | 32.71 | 32.83 | 400,656 | +0.06(+0.18%) |
Aug 16, 2018 | 32.76 | 33.24 | 32.46 | 32.77 | 999,878 | +0.22(+0.66%) |
Aug 15, 2018 | 32.53 | 32.69 | 32.36 | 32.55 | 529,373 | -0.04(-0.13%) |
Aug 14, 2018 | 32.80 | 33.10 | 32.48 | 32.59 | 636,722 | -0.02(-0.05%) |
Aug 13, 2018 | 32.64 | 32.94 | 32.37 | 32.61 | 532,167 | +0.08(+0.24%) |
Aug 10, 2018 | 31.41 | 33.32 | 31.41 | 32.53 | 1,418,027 | +2.45(+8.13%) |
Aug 09, 2018 | 29.99 | 30.35 | 29.90 | 30.09 | 385,960 | +0.24(+0.81%) |
Aug 08, 2018 | 29.65 | 29.93 | 29.38 | 29.85 | 266,436 | +0.30(+1.02%) |
Aug 07, 2018 | 29.58 | 29.91 | 29.48 | 29.54 | 448,266 | -0.03(-0.12%) |
Aug 06, 2018 | 29.69 | 29.74 | 29.43 | 29.58 | 189,250 | -0.05(-0.18%) |
Aug 03, 2018 | 29.21 | 29.77 | 29.21 | 29.63 | 334,844 | +0.35(+1.18%) |
Aug 02, 2018 | 28.63 | 29.28 | 28.52 | 29.28 | 266,819 | +0.61(+2.14%) |
Aug 01, 2018 | 28.75 | 29.05 | 28.66 | 28.67 | 191,261 | -0.10(-0.33%) |
Jul 31, 2018 | 28.46 | 28.91 | 28.31 | 28.76 | 165,391 | +0.35(+1.25%) |
Jul 30, 2018 | 28.55 | 28.66 | 28.34 | 28.41 | 218,976 | -0.04(-0.15%) |
Jul 27, 2018 | 28.49 | 28.72 | 28.11 | 28.45 | 256,887 | -0.10(-0.33%) |
Jul 26, 2018 | 27.93 | 28.70 | 27.92 | 28.55 | 271,785 | +0.60(+2.13%) |
Jul 25, 2018 | 27.77 | 27.99 | 27.67 | 27.95 | 409,214 | +0.27(+0.97%) |
Jul 24, 2018 | 28.10 | 28.28 | 27.63 | 27.68 | 531,364 | -0.37(-1.33%) |
Jul 23, 2018 | 28.25 | 28.26 | 27.96 | 28.06 | 324,515 | -0.22(-0.79%) |
Jul 20, 2018 | 28.20 | 28.82 | 28.20 | 28.28 | 339,832 | +0.05(+0.18%) |
Jul 19, 2018 | 28.32 | 28.48 | 28.15 | 28.23 | 665,850 | -0.13(-0.46%) |
Jul 18, 2018 | 28.13 | 28.55 | 28.10 | 28.36 | 571,795 | +0.20(+0.71%) |
Jul 17, 2018 | 28.66 | 28.80 | 28.10 | 28.16 | 610,267 | -0.47(-1.63%) |
Jul 16, 2018 | 28.80 | 29.00 | 28.58 | 28.63 | 398,481 | -0.24(-0.84%) |
Jul 13, 2018 | 28.51 | 29.05 | 28.36 | 28.87 | 336,906 | +0.40(+1.40%) |
Jul 12, 2018 | 28.57 | 28.95 | 28.44 | 28.47 | 458,198 | +0.05(+0.18%) |
Jul 11, 2018 | 29.47 | 29.48 | 28.26 | 28.42 | 623,271 | -1.42(-4.75%) |
Jul 10, 2018 | 29.83 | 30.11 | 29.78 | 29.84 | 237,090 | -0.16(-0.55%) |
Jul 09, 2018 | 29.71 | 30.10 | 29.71 | 30.00 | 251,377 | +0.47(+1.58%) |
Jul 06, 2018 | 29.55 | 29.68 | 29.09 | 29.53 | 463,004 | +0.04(+0.15%) |
Jul 05, 2018 | 29.40 | 29.54 | 29.20 | 29.49 | 352,821 | +0.24(+0.83%) |
Jul 03, 2018 | 29.25 | 29.25 | 29.25 | 0 | -0.71(-2.37%) | |
Jul 02, 2018 | 29.40 | 30.01 | 29.14 | 29.96 | 238,838 | +0.46(+1.55%) |
Jun 29, 2018 | 29.16 | 29.67 | 29.05 | 29.50 | 346,862 | +0.47(+1.61%) |
Jun 28, 2018 | 29.16 | 29.23 | 27.70 | 29.03 | 883,971 | -1.05(-3.48%) |
Jun 27, 2018 | 30.28 | 30.75 | 30.06 | 30.08 | 282,729 | -0.20(-0.66%) |
Jun 26, 2018 | 30.16 | 30.55 | 30.02 | 30.28 | 269,385 | +0.22(+0.75%) |
Jun 25, 2018 | 30.55 | 30.55 | 29.78 | 30.05 | 288,229 | -0.51(-1.67%) |
Jun 22, 2018 | 30.80 | 30.88 | 30.55 | 30.56 | 358,914 | -0.02(-0.06%) |
Jun 21, 2018 | 30.71 | 30.87 | 30.47 | 30.58 | 369,008 | -0.23(-0.76%) |
Jun 20, 2018 | 30.53 | 30.97 | 30.43 | 30.81 | 342,158 | +0.33(+1.08%) |
Jun 19, 2018 | 30.30 | 30.61 | 30.17 | 30.49 | 243,194 | -0.18(-0.59%) |
Jun 18, 2018 | 30.27 | 30.69 | 30.14 | 30.67 | 183,854 | +0.26(+0.85%) |
Jun 15, 2018 | 30.63 | 30.10 | 30.41 | 367,850 | -0.22(-0.73%) | |
Jun 14, 2018 | 30.85 | 30.90 | 30.55 | 30.63 | 269,376 | -0.14(-0.45%) |
Jun 13, 2018 | 30.91 | 30.98 | 30.61 | 30.77 | 671,864 | -0.09(-0.28%) |
Jun 12, 2018 | 30.92 | 31.12 | 30.74 | 30.86 | 338,806 | -0.05(-0.17%) |
Jun 11, 2018 | 30.69 | 31.06 | 30.62 | 30.91 | 349,585 | +0.22(+0.73%) |
Jun 08, 2018 | 30.49 | 30.90 | 30.39 | 30.68 | 472,100 | +0.19(+0.62%) |
Jun 07, 2018 | 30.61 | 30.69 | 30.27 | 30.49 | 244,599 | -0.08(-0.25%) |
Jun 06, 2018 | 30.57 | 273,969 | +0.12(+0.40%) | |||
Jun 05, 2018 | 30.57 | 30.57 | 30.04 | 30.45 | 376,334 | -0.04(-0.14%) |
Jun 04, 2018 | 30.26 | 30.61 | 30.00 | 30.49 | 533,273 | +0.39(+1.29%) |
Jun 01, 2018 | 29.59 | 30.19 | 29.53 | 30.10 | 293,628 | +0.64(+2.17%) |
May 31, 2018 | 29.62 | 29.75 | 29.30 | 29.46 | 360,864 | -0.12(-0.41%) |
May 30, 2018 | 29.03 | 29.83 | 29.03 | 29.59 | 492,443 | +0.61(+2.09%) |
May 29, 2018 | 29.31 | 29.31 | 28.87 | 28.98 | 344,865 | -0.35(-1.21%) |
May 25, 2018 | 29.34 | 29.34 | 29.34 | 0 | +0.14(+0.47%) | |
May 24, 2018 | 28.49 | 29.25 | 28.49 | 29.20 | 410,725 | +0.64(+2.23%) |
May 23, 2018 | 28.34 | 28.66 | 28.33 | 28.56 | 372,605 | +0.15(+0.55%) |
May 22, 2018 | 28.61 | 28.71 | 28.37 | 28.41 | 406,866 | +0.05(+0.18%) |
May 21, 2018 | 28.25 | 28.43 | 28.25 | 28.35 | 353,430 | +0.30(+1.07%) |
May 18, 2018 | 28.11 | 28.17 | 27.98 | 28.05 | 571,518 | -0.13(-0.46%) |
May 17, 2018 | 28.47 | 28.66 | 28.18 | 28.18 | 338,301 | -0.25(-0.88%) |
May 16, 2018 | 28.28 | 28.60 | 28.23 | 28.43 | 333,125 | +0.08(+0.27%) |
May 15, 2018 | 28.26 | 28.63 | 28.09 | 28.35 | 579,035 | -0.05(-0.18%) |
May 14, 2018 | 28.83 | 29.09 | 28.35 | 28.41 | 291,795 | -0.15(-0.51%) |
May 11, 2018 | 28.66 | 28.72 | 27.45 | 28.55 | 927,946 | -0.72(-2.47%) |
May 10, 2018 | 29.17 | 29.62 | 28.98 | 29.27 | 795,329 | +0.20(+0.68%) |
May 09, 2018 | 29.14 | 29.19 | 28.72 | 29.08 | 435,689 | +0.09(+0.30%) |
May 08, 2018 | 28.82 | 29.21 | 28.46 | 28.99 | 532,232 | +0.22(+0.78%) |
May 07, 2018 | 28.69 | 28.95 | 28.56 | 28.77 | 278,686 | +0.00(+0.00%) |
May 04, 2018 | 28.27 | 28.90 | 28.17 | 28.77 | 223,715 | +0.48(+1.70%) |
May 03, 2018 | 28.21 | 28.41 | 27.98 | 28.29 | 259,107 | +0.03(+0.12%) |
May 02, 2018 | 28.21 | 28.49 | 28.07 | 28.25 | 292,900 | +0.05(+0.18%) |
May 01, 2018 | 28.03 | 28.31 | 27.72 | 28.20 | 381,255 | +0.04(+0.15%) |
Apr 30, 2018 | 28.48 | 28.89 | 28.12 | 28.16 | 459,812 | -0.21(-0.76%) |
Apr 27, 2018 | 28.01 | 28.43 | 27.98 | 28.37 | 275,668 | +0.34(+1.20%) |
Apr 26, 2018 | 28.11 | 28.11 | 27.69 | 28.04 | 251,539 | +0.04(+0.15%) |
Apr 25, 2018 | 28.23 | 28.23 | 27.76 | 27.99 | 395,908 | -0.26(-0.91%) |
Apr 24, 2018 | 28.60 | 28.73 | 28.08 | 28.25 | 305,654 | -0.16(-0.58%) |
Apr 23, 2018 | 28.11 | 28.44 | 27.87 | 28.41 | 402,110 | +0.37(+1.32%) |
Apr 20, 2018 | 28.23 | 28.33 | 27.93 | 28.04 | 268,214 | -0.31(-1.09%) |
Apr 19, 2018 | 28.66 | 28.75 | 28.03 | 28.35 | 440,471 | -0.44(-1.52%) |
Apr 18, 2018 | 28.71 | 28.97 | 28.60 | 28.79 | 387,240 | +0.10(+0.36%) |
Apr 17, 2018 | 28.73 | 28.78 | 28.54 | 28.69 | 247,305 | +0.05(+0.18%) |
Apr 16, 2018 | 28.56 | 28.70 | 28.40 | 28.64 | 308,530 | +0.18(+0.63%) |
Apr 13, 2018 | 28.50 | 28.57 | 28.32 | 28.46 | 574,359 | -0.01(-0.03%) |
Apr 12, 2018 | 28.23 | 28.57 | 28.12 | 28.47 | 340,640 | +0.38(+1.35%) |
Apr 11, 2018 | 28.17 | 28.19 | 27.83 | 28.09 | 317,901 | -0.18(-0.64%) |
Apr 10, 2018 | 28.40 | 28.54 | 27.97 | 28.27 | 693,310 | +0.39(+1.39%) |
Apr 09, 2018 | 27.55 | 28.31 | 27.39 | 27.88 | 886,231 | +0.66(+2.43%) |
Apr 06, 2018 | 27.43 | 27.68 | 27.02 | 27.22 | 623,838 | -0.49(-1.77%) |
Apr 05, 2018 | 28.00 | 28.38 | 27.61 | 27.71 | 497,658 | -0.05(-0.19%) |
Apr 04, 2018 | 27.20 | 27.90 | 27.16 | 27.76 | 783,468 | +0.25(+0.91%) |
Apr 03, 2018 | 26.90 | 27.56 | 26.87 | 27.51 | 563,462 | +0.80(+3.00%) |
Apr 02, 2018 | 27.07 | 27.16 | 26.63 | 26.71 | 1,261,851 | -0.36(-1.33%) |
Mar 29, 2018 | 27.07 | 27.07 | 27.07 | 0 | +0.18(+0.67%) | |
Mar 28, 2018 | 26.62 | 26.93 | 26.50 | 26.89 | 522,193 | +0.17(+0.64%) |
Mar 27, 2018 | 26.56 | 27.06 | 26.54 | 26.72 | 1,137,895 | +0.15(+0.55%) |
Mar 26, 2018 | 26.38 | 26.63 | 26.13 | 26.57 | 868,970 | +0.58(+2.22%) |
Mar 23, 2018 | 26.54 | 26.76 | 25.89 | 26.00 | 673,566 | -0.54(-2.04%) |
Mar 22, 2018 | 27.41 | 27.41 | 26.50 | 26.54 | 615,782 | -1.05(-3.80%) |
Mar 21, 2018 | 27.37 | 28.02 | 27.32 | 27.59 | 617,132 | +0.29(+1.07%) |
Mar 20, 2018 | 27.18 | 27.43 | 27.07 | 27.30 | 493,682 | +0.18(+0.67%) |
Mar 19, 2018 | 27.55 | 27.61 | 27.02 | 27.12 | 690,504 | -0.56(-2.02%) |
Mar 16, 2018 | 27.80 | 27.82 | 27.47 | 27.67 | 893,015 | -0.06(-0.22%) |
Mar 15, 2018 | 28.33 | 28.33 | 27.67 | 27.74 | 871,020 | -0.51(-1.80%) |
Mar 14, 2018 | 28.66 | 28.72 | 28.17 | 28.24 | 406,134 | -0.37(-1.29%) |
Mar 13, 2018 | 28.91 | 28.97 | 28.51 | 28.61 | 469,270 | -0.09(-0.33%) |
Mar 12, 2018 | 28.65 | 28.78 | 28.46 | 28.71 | 620,462 | +0.15(+0.51%) |
Mar 09, 2018 | 28.67 | 28.91 | 28.49 | 28.56 | 1,659,446 | +0.00(+0.00%) |
Mar 08, 2018 | 28.84 | 29.12 | 28.29 | 28.56 | 617,305 | +0.02(+0.06%) |
Mar 07, 2018 | 28.63 | 27.65 | 28.54 | 969,559 | +0.56(+2.00%) | |
Mar 06, 2018 | 27.81 | 28.03 | 27.74 | 27.98 | 1,141,664 | +0.22(+0.77%) |
Mar 05, 2018 | 27.81 | 28.02 | 27.60 | 27.77 | 1,306,347 | -0.18(-0.65%) |
Mar 02, 2018 | 27.58 | 28.05 | 27.52 | 27.95 | 1,874,180 | +0.28(+1.03%) |
Mar 01, 2018 | 27.89 | 28.00 | 27.37 | 27.67 | 1,324,636 | -0.20(-0.71%) |
Feb 28, 2018 | 28.71 | 28.84 | 27.86 | 27.86 | 1,517,922 | -0.44(-1.55%) |
Feb 27, 2018 | 29.29 | 30.26 | 28.28 | 28.30 | 2,335,452 | -0.41(-1.44%) |
Feb 26, 2018 | 27.97 | 28.81 | 27.87 | 28.72 | 1,043,937 | +0.89(+3.22%) |
Feb 23, 2018 | 27.65 | 27.90 | 27.48 | 27.82 | 2,067,513 | +0.22(+0.78%) |
Feb 22, 2018 | 27.53 | 27.25 | 27.61 | 812,182 | +0.08(+0.28%) | |
Feb 21, 2018 | 27.55 | 27.92 | 27.55 | 27.53 | 481,555 | -0.04(-0.16%) |
Feb 20, 2018 | 27.70 | 27.70 | 27.30 | 27.57 | 784,387 | -0.27(-0.96%) |
Feb 16, 2018 | 27.84 | 27.84 | 27.84 | 0 | +0.24(+0.87%) | |
Feb 15, 2018 | 27.20 | 27.61 | 26.68 | 27.60 | 611,040 | +0.59(+2.17%) |
Feb 14, 2018 | 26.68 | 27.13 | 26.39 | 27.01 | 863,306 | +0.13(+0.48%) |
Feb 13, 2018 | 26.40 | 27.05 | 26.27 | 26.88 | 1,092,667 | +0.43(+1.62%) |
Feb 12, 2018 | 26.26 | 26.76 | 26.17 | 26.46 | 796,737 | +0.17(+0.65%) |
Feb 09, 2018 | 26.14 | 26.43 | 25.62 | 26.29 | 714,859 | +0.29(+1.12%) |
Feb 08, 2018 | 26.56 | 26.69 | 25.99 | 25.99 | 567,480 | -0.53(-2.00%) |
Feb 07, 2018 | 26.74 | 27.00 | 26.37 | 26.52 | 479,550 | -0.24(-0.90%) |
Feb 06, 2018 | 25.93 | 26.86 | 25.62 | 26.76 | 1,402,795 | +0.01(+0.03%) |
Feb 05, 2018 | 26.94 | 27.35 | 26.51 | 26.76 | 689,570 | -0.41(-1.51%) |
Feb 02, 2018 | 27.69 | 27.69 | 27.12 | 27.17 | 722,673 | -0.60(-2.16%) |
Feb 01, 2018 | 28.36 | 28.49 | 27.63 | 27.77 | 941,299 | -0.06(-0.22%) |
Jan 31, 2018 | 27.64 | 27.98 | 27.63 | 27.83 | 419,500 | +0.41(+1.50%) |
Jan 30, 2018 | 27.68 | 27.73 | 27.35 | 27.41 | 312,537 | -0.40(-1.45%) |
Jan 29, 2018 | 27.83 | 28.00 | 27.54 | 27.82 | 302,281 | -0.06(-0.21%) |
Jan 26, 2018 | 27.51 | 27.89 | 27.36 | 27.88 | 348,935 | +0.44(+1.59%) |
Jan 25, 2018 | 27.37 | 27.47 | 27.12 | 27.44 | 268,038 | +0.17(+0.63%) |
Jan 24, 2018 | 27.50 | 27.80 | 27.13 | 27.27 | 578,944 | -0.11(-0.41%) |
Jan 23, 2018 | 26.92 | 27.45 | 26.69 | 27.38 | 760,899 | +0.50(+1.88%) |
Jan 22, 2018 | 26.98 | 27.04 | 26.70 | 26.88 | 1,064,636 | +0.00(+0.00%) |
Jan 19, 2018 | 27.10 | 27.29 | 26.86 | 26.88 | 859,871 | -0.19(-0.70%) |
Jan 18, 2018 | 27.61 | 27.79 | 27.03 | 27.06 | 587,921 | -0.54(-1.95%) |
Jan 17, 2018 | 27.47 | 27.82 | 27.47 | 27.60 | 602,310 | +0.16(+0.59%) |
Jan 16, 2018 | 27.56 | 27.83 | 27.35 | 27.44 | 481,789 | -0.03(-0.09%) |
Jan 12, 2018 | 27.47 | 27.47 | 27.47 | 0 | +0.22(+0.82%) | |
Jan 11, 2018 | 27.01 | 27.29 | 26.83 | 27.24 | 585,089 | +0.34(+1.27%) |
Jan 10, 2018 | 26.55 | 27.14 | 26.38 | 26.90 | 833,340 | +0.43(+1.62%) |
Jan 09, 2018 | 26.96 | 27.15 | 26.18 | 26.47 | 996,066 | -0.40(-1.50%) |
Jan 08, 2018 | 26.80 | 27.26 | 26.79 | 26.88 | 525,573 | +0.07(+0.26%) |
Jan 05, 2018 | 26.85 | 26.95 | 26.59 | 26.81 | 467,646 | -0.02(-0.06%) |
Jan 04, 2018 | 26.64 | 27.03 | 26.64 | 26.82 | 727,519 | +0.20(+0.74%) |
Jan 03, 2018 | 25.75 | 26.70 | 25.75 | 26.63 | 811,626 | +0.91(+3.53%) |