Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 29.18 | 29.49 | 28.91 | 29.44 | 87,008 | +0.28(+0.96%) |
Dec 28, 2018 | 28.32 | 29.48 | 27.70 | 29.16 | 132,120 | +0.83(+2.92%) |
Dec 27, 2018 | 28.42 | 28.62 | 27.47 | 28.33 | 181,153 | -0.33(-1.16%) |
Dec 26, 2018 | 28.03 | 28.72 | 27.72 | 28.66 | 163,189 | +0.82(+2.94%) |
Dec 24, 2018 | 28.49 | 28.68 | 27.05 | 27.84 | 48,669 | -0.78(-2.74%) |
Dec 21, 2018 | 29.06 | 29.32 | 27.77 | 28.63 | 168,393 | -0.43(-1.47%) |
Dec 20, 2018 | 29.04 | 29.91 | 28.89 | 29.05 | 104,749 | +0.02(+0.06%) |
Dec 19, 2018 | 30.03 | 30.25 | 28.92 | 29.04 | 83,290 | -0.98(-3.25%) |
Dec 18, 2018 | 30.74 | 30.80 | 29.98 | 30.01 | 72,324 | -0.51(-1.68%) |
Dec 17, 2018 | 30.55 | 31.26 | 30.13 | 30.53 | 96,797 | -0.19(-0.62%) |
Dec 14, 2018 | 31.07 | 31.31 | 30.66 | 30.72 | 137,285 | -0.48(-1.54%) |
Dec 13, 2018 | 31.71 | 32.17 | 31.14 | 31.20 | 103,796 | -0.50(-1.57%) |
Dec 12, 2018 | 31.38 | 32.04 | 31.21 | 31.69 | 100,425 | +0.50(+1.61%) |
Dec 11, 2018 | 31.59 | 31.66 | 30.98 | 31.19 | 66,911 | -0.18(-0.58%) |
Dec 10, 2018 | 31.55 | 31.75 | 30.89 | 31.37 | 76,019 | -0.19(-0.60%) |
Dec 07, 2018 | 31.44 | 32.01 | 31.20 | 31.56 | 139,733 | +0.05(+0.17%) |
Dec 06, 2018 | 31.22 | 32.27 | 30.90 | 31.51 | 81,711 | -0.03(-0.08%) |
Dec 04, 2018 | 32.92 | 33.00 | 31.40 | 31.54 | 201,234 | -1.59(-4.79%) |
Dec 03, 2018 | 33.47 | 33.47 | 32.67 | 33.12 | 164,672 | -0.20(-0.60%) |
Nov 30, 2018 | 32.93 | 33.42 | 32.68 | 33.32 | 84,924 | +0.40(+1.21%) |
Nov 29, 2018 | 33.13 | 33.29 | 32.81 | 32.92 | 46,327 | -0.35(-1.04%) |
Nov 28, 2018 | 32.62 | 33.32 | 32.40 | 33.27 | 83,124 | +0.67(+2.05%) |
Nov 27, 2018 | 32.36 | 32.71 | 32.36 | 32.60 | 66,530 | +0.06(+0.19%) |
Nov 26, 2018 | 32.19 | 32.72 | 32.19 | 32.54 | 94,089 | +0.53(+1.65%) |
Nov 23, 2018 | 31.71 | 32.20 | 31.63 | 32.01 | 35,769 | +0.10(+0.33%) |
Nov 21, 2018 | 31.91 | 31.91 | 31.91 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 31.99 | 32.46 | 31.65 | 31.91 | 59,447 | -0.36(-1.10%) |
Nov 19, 2018 | 32.06 | 32.59 | 31.86 | 32.27 | 239,276 | +0.20(+0.62%) |
Nov 16, 2018 | 31.60 | 32.13 | 31.60 | 32.07 | 60,347 | +0.31(+0.98%) |
Nov 15, 2018 | 30.77 | 31.75 | 30.77 | 31.75 | 83,443 | +0.99(+3.21%) |
Nov 14, 2018 | 31.62 | 31.81 | 30.58 | 30.77 | 91,699 | -0.71(-2.26%) |
Nov 13, 2018 | 31.81 | 32.32 | 31.44 | 31.48 | 90,832 | -0.35(-1.09%) |
Nov 12, 2018 | 31.69 | 32.08 | 31.55 | 31.82 | 63,650 | +0.11(+0.36%) |
Nov 09, 2018 | 31.96 | 32.04 | 31.54 | 31.71 | 36,577 | -0.30(-0.95%) |
Nov 08, 2018 | 31.68 | 32.13 | 31.68 | 32.01 | 33,728 | +0.23(+0.74%) |
Nov 07, 2018 | 31.82 | 31.85 | 31.29 | 31.78 | 50,683 | -0.04(-0.14%) |
Nov 06, 2018 | 31.60 | 31.98 | 31.44 | 31.82 | 40,440 | +0.11(+0.36%) |
Nov 05, 2018 | 31.75 | 31.81 | 31.38 | 31.71 | 56,776 | -0.11(-0.35%) |
Nov 02, 2018 | 31.76 | 31.90 | 31.47 | 31.82 | 73,732 | +0.24(+0.77%) |
Nov 01, 2018 | 31.27 | 31.75 | 31.24 | 31.58 | 79,172 | +0.36(+1.17%) |
Oct 31, 2018 | 31.90 | 32.19 | 31.16 | 31.22 | 92,986 | -0.45(-1.42%) |
Oct 30, 2018 | 30.57 | 31.72 | 30.57 | 31.67 | 131,351 | +1.09(+3.57%) |
Oct 29, 2018 | 30.27 | 30.90 | 30.12 | 30.58 | 78,873 | +0.56(+1.88%) |
Oct 26, 2018 | 29.54 | 30.17 | 29.15 | 30.01 | 68,539 | +0.19(+0.64%) |
Oct 25, 2018 | 29.04 | 30.10 | 29.04 | 29.82 | 79,588 | +0.90(+3.12%) |
Oct 24, 2018 | 29.99 | 30.21 | 28.90 | 28.92 | 56,444 | -1.14(-3.81%) |
Oct 23, 2018 | 29.48 | 30.22 | 29.34 | 30.06 | 55,053 | +0.33(+1.11%) |
Oct 22, 2018 | 30.38 | 30.46 | 29.54 | 29.73 | 37,414 | -0.63(-2.08%) |
Oct 19, 2018 | 30.78 | 30.90 | 30.31 | 30.37 | 61,155 | -0.45(-1.46%) |
Oct 18, 2018 | 31.17 | 31.35 | 30.77 | 30.82 | 53,900 | -0.45(-1.44%) |
Oct 17, 2018 | 31.36 | 31.44 | 30.81 | 31.27 | 52,743 | -0.10(-0.30%) |
Oct 16, 2018 | 30.97 | 31.38 | 30.51 | 31.36 | 69,959 | +0.50(+1.63%) |
Oct 15, 2018 | 30.42 | 31.07 | 30.39 | 30.86 | 54,992 | +0.42(+1.37%) |
Oct 12, 2018 | 31.62 | 31.62 | 29.90 | 30.45 | 121,040 | -0.86(-2.74%) |
Oct 11, 2018 | 32.15 | 32.29 | 31.27 | 31.30 | 87,457 | -0.94(-2.93%) |
Oct 10, 2018 | 32.49 | 33.10 | 32.25 | 32.25 | 77,709 | -0.36(-1.09%) |
Oct 09, 2018 | 32.64 | 33.19 | 32.54 | 32.60 | 62,918 | -0.14(-0.42%) |
Oct 08, 2018 | 32.53 | 33.11 | 32.32 | 32.74 | 54,730 | +0.23(+0.69%) |
Oct 05, 2018 | 32.94 | 33.07 | 32.40 | 32.52 | 54,577 | -0.40(-1.21%) |
Oct 04, 2018 | 32.92 | 33.20 | 32.70 | 32.92 | 72,601 | -0.02(-0.05%) |
Oct 03, 2018 | 32.62 | 32.98 | 32.20 | 32.93 | 108,329 | +0.42(+1.28%) |
Oct 02, 2018 | 32.48 | 32.81 | 32.42 | 32.52 | 124,327 | +0.04(+0.13%) |
Oct 01, 2018 | 33.55 | 33.55 | 32.44 | 32.47 | 103,975 | -1.00(-2.98%) |
Sep 28, 2018 | 33.12 | 33.50 | 33.12 | 33.47 | 121,156 | +0.35(+1.05%) |
Sep 27, 2018 | 33.37 | 33.45 | 33.07 | 33.12 | 167,037 | -0.16(-0.47%) |
Sep 26, 2018 | 33.24 | 33.57 | 33.15 | 33.28 | 253,828 | +0.15(+0.44%) |
Sep 25, 2018 | 33.39 | 33.71 | 33.11 | 33.13 | 71,828 | -0.23(-0.68%) |
Sep 24, 2018 | 33.92 | 34.00 | 33.14 | 33.36 | 96,758 | -0.70(-2.06%) |
Sep 21, 2018 | 34.00 | 34.12 | 33.72 | 34.06 | 309,236 | +0.04(+0.13%) |
Sep 20, 2018 | 33.66 | 34.12 | 33.62 | 34.02 | 34,997 | +0.42(+1.26%) |
Sep 19, 2018 | 33.58 | 33.89 | 33.32 | 33.59 | 51,976 | -0.03(-0.08%) |
Sep 18, 2018 | 33.50 | 33.70 | 33.40 | 33.62 | 85,154 | +0.00(+0.00%) |
Sep 17, 2018 | 33.40 | 33.64 | 33.39 | 33.62 | 82,215 | -0.04(-0.13%) |
Sep 14, 2018 | 33.26 | 33.76 | 32.99 | 33.66 | 52,270 | +0.30(+0.91%) |
Sep 13, 2018 | 33.60 | 33.63 | 33.28 | 33.36 | 91,129 | -0.13(-0.39%) |
Sep 12, 2018 | 33.70 | 33.80 | 33.44 | 33.49 | 115,379 | -0.29(-0.87%) |
Sep 11, 2018 | 33.84 | 33.97 | 33.69 | 33.78 | 38,314 | -0.09(-0.28%) |
Sep 10, 2018 | 34.07 | 34.12 | 33.68 | 33.88 | 43,890 | -0.05(-0.15%) |
Sep 07, 2018 | 33.81 | 33.97 | 33.35 | 33.93 | 50,645 | +0.11(+0.33%) |
Sep 06, 2018 | 33.93 | 34.16 | 33.71 | 33.82 | 63,872 | -0.10(-0.31%) |
Sep 05, 2018 | 33.64 | 33.94 | 31.73 | 33.92 | 65,711 | +0.27(+0.79%) |
Sep 04, 2018 | 33.51 | 33.84 | 33.21 | 33.65 | 73,634 | +0.10(+0.31%) |
Aug 31, 2018 | 33.55 | 33.55 | 33.55 | 0 | +0.09(+0.28%) | |
Aug 30, 2018 | 33.30 | 33.68 | 33.19 | 33.45 | 42,768 | +0.08(+0.23%) |
Aug 29, 2018 | 33.39 | 33.54 | 33.27 | 33.38 | 74,778 | -0.01(-0.03%) |
Aug 28, 2018 | 33.57 | 33.58 | 33.38 | 33.38 | 101,102 | -0.05(-0.15%) |
Aug 27, 2018 | 33.76 | 33.88 | 33.44 | 33.44 | 59,850 | -0.28(-0.84%) |
Aug 24, 2018 | 33.72 | 33.94 | 33.63 | 33.72 | 55,281 | -0.01(-0.03%) |
Aug 23, 2018 | 34.04 | 34.19 | 33.73 | 33.73 | 51,599 | -0.40(-1.16%) |
Aug 22, 2018 | 34.19 | 34.37 | 34.05 | 34.13 | 36,956 | -0.07(-0.20%) |
Aug 21, 2018 | 33.88 | 34.41 | 33.65 | 34.19 | 58,085 | +0.38(+1.12%) |
Aug 20, 2018 | 33.88 | 33.93 | 33.50 | 33.82 | 46,448 | -0.05(-0.15%) |
Aug 17, 2018 | 33.94 | 34.12 | 33.44 | 33.87 | 225,878 | -0.11(-0.33%) |
Aug 16, 2018 | 33.69 | 34.25 | 33.69 | 33.98 | 90,585 | +0.42(+1.26%) |
Aug 15, 2018 | 33.79 | 34.10 | 33.51 | 33.56 | 63,871 | -0.33(-0.97%) |
Aug 14, 2018 | 33.82 | 34.26 | 32.86 | 33.88 | 87,209 | +0.09(+0.26%) |
Aug 13, 2018 | 33.96 | 34.26 | 33.71 | 33.80 | 63,033 | -0.13(-0.38%) |
Aug 10, 2018 | 33.63 | 34.13 | 33.63 | 33.93 | 39,172 | +0.14(+0.41%) |
Aug 09, 2018 | 33.96 | 34.10 | 33.72 | 33.79 | 49,448 | -0.17(-0.51%) |
Aug 08, 2018 | 33.68 | 34.04 | 33.44 | 33.96 | 110,807 | +0.31(+0.92%) |
Aug 07, 2018 | 33.63 | 33.90 | 33.63 | 33.65 | 48,242 | +0.08(+0.23%) |
Aug 06, 2018 | 33.61 | 33.76 | 33.44 | 33.57 | 51,635 | +0.03(+0.08%) |
Aug 03, 2018 | 34.06 | 34.13 | 33.47 | 33.55 | 62,119 | -0.50(-1.47%) |
Aug 02, 2018 | 33.47 | 34.08 | 33.47 | 34.05 | 57,446 | +0.36(+1.08%) |
Aug 01, 2018 | 33.63 | 33.99 | 33.26 | 33.69 | 66,824 | +0.19(+0.57%) |
Jul 31, 2018 | 33.52 | 33.56 | 33.13 | 33.50 | 105,052 | +0.11(+0.34%) |
Jul 30, 2018 | 33.73 | 34.01 | 33.38 | 33.38 | 100,963 | -0.35(-1.05%) |
Jul 27, 2018 | 33.63 | 34.06 | 33.56 | 33.74 | 118,212 | -0.03(-0.08%) |
Jul 26, 2018 | 32.87 | 33.82 | 32.87 | 33.76 | 105,297 | +0.87(+2.65%) |
Jul 25, 2018 | 33.06 | 33.06 | 32.58 | 32.89 | 141,428 | -0.12(-0.37%) |
Jul 24, 2018 | 33.00 | 33.49 | 32.78 | 33.01 | 97,511 | -0.07(-0.21%) |
Jul 23, 2018 | 32.53 | 33.26 | 32.53 | 33.08 | 104,080 | +0.53(+1.62%) |
Jul 20, 2018 | 32.57 | 32.26 | 32.56 | 151,751 | +0.29(+0.91%) | |
Jul 19, 2018 | 32.13 | 32.37 | 31.98 | 32.26 | 117,270 | +0.14(+0.43%) |
Jul 18, 2018 | 31.84 | 32.31 | 31.84 | 32.12 | 84,752 | +0.21(+0.65%) |
Jul 17, 2018 | 31.93 | 32.16 | 31.80 | 31.92 | 98,086 | -0.13(-0.40%) |
Jul 16, 2018 | 31.80 | 32.21 | 31.72 | 32.05 | 81,668 | +0.14(+0.43%) |
Jul 13, 2018 | 32.04 | 32.35 | 31.85 | 31.91 | 83,281 | -0.33(-1.02%) |
Jul 12, 2018 | 32.96 | 32.96 | 31.78 | 32.24 | 165,258 | -0.55(-1.68%) |
Jul 11, 2018 | 33.45 | 33.70 | 32.75 | 32.79 | 126,533 | -0.78(-2.31%) |
Jul 10, 2018 | 33.76 | 34.13 | 30.28 | 33.56 | 142,959 | -0.29(-0.87%) |
Jul 09, 2018 | 33.22 | 34.02 | 33.22 | 33.86 | 150,593 | +0.72(+2.16%) |
Jul 06, 2018 | 33.26 | 32.79 | 33.14 | 173,608 | +0.12(+0.37%) | |
Jul 05, 2018 | 32.81 | 33.09 | 32.61 | 33.02 | 120,947 | +0.41(+1.24%) |
Jul 03, 2018 | 32.62 | 32.62 | 32.62 | 0 | -0.17(-0.53%) | |
Jul 02, 2018 | 32.23 | 32.81 | 32.22 | 32.79 | 70,955 | +0.47(+1.47%) |
Jun 29, 2018 | 33.26 | 33.39 | 32.31 | 32.31 | 147,628 | -0.80(-2.42%) |
Jun 28, 2018 | 33.36 | 33.60 | 33.03 | 33.12 | 136,477 | -0.25(-0.75%) |
Jun 27, 2018 | 33.80 | 33.80 | 33.13 | 33.37 | 119,786 | -0.42(-1.25%) |
Jun 26, 2018 | 33.85 | 33.94 | 33.31 | 33.79 | 74,280 | +0.06(+0.18%) |
Jun 25, 2018 | 34.20 | 34.20 | 33.64 | 33.73 | 138,404 | -0.59(-1.71%) |
Jun 22, 2018 | 34.02 | 34.51 | 33.94 | 34.32 | 304,465 | +0.41(+1.22%) |
Jun 21, 2018 | 34.14 | 34.27 | 33.83 | 33.90 | 46,912 | -0.23(-0.68%) |
Jun 20, 2018 | 34.01 | 34.20 | 33.86 | 34.13 | 80,514 | +0.22(+0.66%) |
Jun 19, 2018 | 33.36 | 33.94 | 33.18 | 33.91 | 93,510 | +0.32(+0.95%) |
Jun 18, 2018 | 33.31 | 33.66 | 33.09 | 33.59 | 59,625 | +0.07(+0.21%) |
Jun 15, 2018 | 33.56 | 33.14 | 33.52 | 224,938 | +0.38(+1.15%) | |
Jun 14, 2018 | 33.10 | 33.77 | 32.60 | 33.14 | 143,865 | +0.18(+0.55%) |
Jun 13, 2018 | 33.02 | 33.34 | 32.54 | 32.96 | 152,385 | -0.09(-0.26%) |
Jun 12, 2018 | 33.55 | 33.66 | 32.93 | 33.05 | 107,984 | -0.51(-1.51%) |
Jun 11, 2018 | 34.36 | 34.47 | 33.51 | 33.55 | 100,375 | -0.82(-2.37%) |
Jun 08, 2018 | 34.52 | 34.66 | 33.86 | 34.37 | 79,752 | -0.18(-0.52%) |
Jun 07, 2018 | 34.58 | 34.69 | 34.08 | 34.55 | 67,087 | +0.02(+0.05%) |
Jun 06, 2018 | 34.31 | 34.66 | 34.31 | 34.53 | 112,532 | +0.27(+0.80%) |
Jun 05, 2018 | 34.44 | 34.62 | 33.50 | 34.26 | 98,848 | -0.23(-0.67%) |
Jun 04, 2018 | 34.07 | 34.53 | 33.75 | 34.49 | 90,973 | +0.50(+1.47%) |
Jun 01, 2018 | 33.42 | 34.10 | 33.05 | 33.99 | 91,340 | +0.56(+1.67%) |
May 31, 2018 | 33.75 | 33.84 | 33.36 | 33.43 | 67,259 | -0.34(-0.99%) |
May 30, 2018 | 33.30 | 33.87 | 33.30 | 33.77 | 55,116 | +0.52(+1.55%) |
May 29, 2018 | 33.67 | 33.88 | 33.06 | 33.25 | 118,641 | -0.46(-1.35%) |
May 25, 2018 | 33.71 | 33.71 | 33.71 | 0 | +0.03(+0.08%) | |
May 24, 2018 | 33.67 | 33.69 | 32.96 | 33.68 | 46,106 | +0.01(+0.03%) |
May 23, 2018 | 33.68 | 33.99 | 33.66 | 33.67 | 163,821 | -0.12(-0.36%) |
May 22, 2018 | 33.76 | 34.26 | 33.64 | 33.79 | 56,726 | +0.03(+0.08%) |
May 21, 2018 | 33.39 | 33.86 | 33.39 | 33.77 | 77,887 | +0.36(+1.08%) |
May 18, 2018 | 33.36 | 33.52 | 33.22 | 33.41 | 110,100 | +0.20(+0.59%) |
May 17, 2018 | 32.80 | 33.32 | 32.63 | 33.21 | 94,154 | +0.49(+1.50%) |
May 16, 2018 | 32.39 | 32.75 | 32.17 | 32.72 | 127,759 | +0.38(+1.17%) |
May 15, 2018 | 31.92 | 32.51 | 31.91 | 32.34 | 78,099 | +0.27(+0.83%) |
May 14, 2018 | 32.49 | 32.49 | 32.00 | 32.08 | 77,827 | -0.26(-0.80%) |
May 11, 2018 | 32.22 | 32.64 | 31.86 | 32.33 | 91,171 | +0.27(+0.86%) |
May 10, 2018 | 32.24 | 32.28 | 32.00 | 32.06 | 51,203 | -0.19(-0.59%) |
May 09, 2018 | 32.15 | 32.46 | 32.06 | 32.25 | 60,081 | +0.09(+0.27%) |
May 08, 2018 | 31.85 | 32.34 | 31.85 | 32.16 | 78,879 | +0.30(+0.94%) |
May 07, 2018 | 32.13 | 32.13 | 31.70 | 31.86 | 97,064 | -0.13(-0.40%) |
May 04, 2018 | 31.91 | 32.33 | 31.72 | 31.99 | 117,514 | -0.09(-0.27%) |
May 03, 2018 | 32.31 | 32.63 | 32.00 | 32.08 | 96,428 | -0.28(-0.88%) |
May 02, 2018 | 32.02 | 32.59 | 32.02 | 32.36 | 142,672 | +0.24(+0.75%) |
May 01, 2018 | 31.98 | 32.27 | 31.42 | 32.12 | 134,498 | +0.02(+0.05%) |
Apr 30, 2018 | 32.82 | 32.96 | 32.08 | 32.10 | 94,175 | -0.66(-2.02%) |
Apr 27, 2018 | 32.46 | 33.17 | 32.46 | 32.76 | 112,339 | +0.26(+0.79%) |
Apr 26, 2018 | 32.62 | 32.75 | 32.29 | 32.51 | 46,637 | -0.10(-0.32%) |
Apr 25, 2018 | 32.74 | 32.92 | 32.45 | 32.61 | 50,460 | -0.11(-0.34%) |
Apr 24, 2018 | 32.57 | 32.92 | 32.32 | 32.72 | 67,025 | +0.31(+0.95%) |
Apr 23, 2018 | 32.41 | 32.49 | 32.19 | 32.41 | 44,820 | +0.13(+0.40%) |
Apr 20, 2018 | 32.08 | 32.51 | 32.08 | 32.28 | 37,030 | +0.09(+0.29%) |
Apr 19, 2018 | 31.72 | 32.33 | 31.72 | 32.19 | 41,293 | +0.40(+1.24%) |
Apr 18, 2018 | 31.93 | 32.21 | 31.78 | 31.79 | 62,966 | -0.07(-0.22%) |
Apr 17, 2018 | 32.40 | 32.58 | 31.72 | 31.86 | 83,795 | -0.39(-1.20%) |
Apr 16, 2018 | 32.11 | 32.45 | 31.90 | 32.25 | 59,652 | +0.33(+1.05%) |
Apr 13, 2018 | 32.64 | 32.64 | 31.82 | 31.91 | 57,670 | -0.56(-1.72%) |
Apr 12, 2018 | 32.15 | 32.73 | 32.15 | 32.47 | 44,680 | +0.41(+1.29%) |
Apr 11, 2018 | 32.06 | 32.21 | 31.88 | 32.06 | 41,644 | -0.12(-0.37%) |
Apr 10, 2018 | 31.77 | 32.31 | 31.66 | 32.18 | 41,254 | +0.67(+2.13%) |
Apr 09, 2018 | 31.70 | 32.09 | 31.39 | 31.51 | 60,497 | -0.01(-0.03%) |
Apr 06, 2018 | 32.14 | 32.29 | 31.31 | 31.52 | 94,237 | -0.86(-2.65%) |
Apr 05, 2018 | 32.54 | 32.76 | 32.03 | 32.38 | 55,351 | +0.18(+0.56%) |
Apr 04, 2018 | 31.42 | 32.33 | 31.08 | 32.20 | 82,770 | +0.46(+1.46%) |
Apr 03, 2018 | 31.60 | 31.79 | 31.29 | 31.73 | 82,023 | +0.25(+0.79%) |
Apr 02, 2018 | 31.96 | 33.87 | 31.05 | 31.48 | 94,153 | -0.49(-1.53%) |
Mar 29, 2018 | 31.97 | 31.97 | 31.97 | 0 | -0.46(-1.40%) | |
Mar 28, 2018 | 32.02 | 32.72 | 31.73 | 32.43 | 80,969 | +0.48(+1.51%) |
Mar 27, 2018 | 32.27 | 32.39 | 31.81 | 31.95 | 130,559 | -0.17(-0.53%) |
Mar 26, 2018 | 31.85 | 32.15 | 31.34 | 32.12 | 126,801 | +0.70(+2.21%) |
Mar 23, 2018 | 32.84 | 33.76 | 31.38 | 31.42 | 118,592 | -1.33(-4.07%) |
Mar 22, 2018 | 33.36 | 33.76 | 32.74 | 32.75 | 66,534 | -0.87(-2.58%) |
Mar 21, 2018 | 33.70 | 33.90 | 33.39 | 33.62 | 35,917 | +0.00(+0.00%) |
Mar 20, 2018 | 34.05 | 34.24 | 33.60 | 33.62 | 42,613 | -0.37(-1.09%) |
Mar 19, 2018 | 34.01 | 34.09 | 33.43 | 33.99 | 73,786 | -0.01(-0.02%) |
Mar 16, 2018 | 33.97 | 34.28 | 33.72 | 34.00 | 173,338 | -0.07(-0.20%) |
Mar 15, 2018 | 34.17 | 34.36 | 33.75 | 34.07 | 163,829 | +0.07(+0.20%) |
Mar 14, 2018 | 34.21 | 34.21 | 33.48 | 34.00 | 191,908 | +0.47(+1.40%) |
Mar 13, 2018 | 33.64 | 33.71 | 32.91 | 33.53 | 85,494 | +0.03(+0.10%) |
Mar 12, 2018 | 33.58 | 33.69 | 33.25 | 33.50 | 47,040 | -0.03(-0.10%) |
Mar 09, 2018 | 33.23 | 33.58 | 32.79 | 33.53 | 67,712 | +0.51(+1.55%) |
Mar 08, 2018 | 33.59 | 33.59 | 32.73 | 33.02 | 162,014 | -0.59(-1.76%) |
Mar 07, 2018 | 33.68 | 33.61 | 120,086 | +0.32(+0.95%) | ||
Mar 06, 2018 | 32.71 | 33.35 | 32.43 | 33.29 | 64,502 | +0.40(+1.22%) |
Mar 05, 2018 | 32.26 | 32.92 | 31.84 | 32.89 | 84,889 | +0.42(+1.29%) |
Mar 02, 2018 | 31.90 | 32.61 | 31.58 | 32.47 | 79,576 | +0.44(+1.36%) |
Mar 01, 2018 | 31.89 | 32.23 | 31.63 | 32.03 | 103,269 | +0.09(+0.27%) |
Feb 28, 2018 | 32.71 | 32.81 | 31.84 | 31.95 | 120,068 | -0.60(-1.84%) |
Feb 27, 2018 | 32.81 | 33.34 | 32.51 | 32.55 | 131,505 | -0.27(-0.81%) |
Feb 26, 2018 | 32.90 | 32.90 | 32.38 | 32.81 | 56,043 | +0.06(+0.18%) |
Feb 23, 2018 | 32.52 | 32.79 | 32.31 | 32.75 | 87,054 | +0.40(+1.24%) |
Feb 22, 2018 | 32.73 | 32.28 | 32.35 | 95,703 | -0.17(-0.53%) | |
Feb 21, 2018 | 31.89 | 32.62 | 31.60 | 32.52 | 55,155 | +0.67(+2.09%) |
Feb 20, 2018 | 32.31 | 32.56 | 31.70 | 31.85 | 74,782 | -0.65(-2.00%) |
Feb 16, 2018 | 32.50 | 32.50 | 32.50 | 0 | +0.32(+0.98%) | |
Feb 15, 2018 | 32.27 | 31.70 | 32.19 | 67,048 | +0.34(+1.07%) | |
Feb 14, 2018 | 31.90 | 31.44 | 31.84 | 66,827 | +0.40(+1.28%) | |
Feb 13, 2018 | 31.28 | 31.54 | 31.26 | 31.44 | 53,899 | +0.04(+0.14%) |
Feb 12, 2018 | 31.90 | 32.10 | 31.22 | 31.40 | 94,344 | -0.41(-1.29%) |
Feb 09, 2018 | 31.44 | 32.05 | 31.05 | 31.81 | 112,991 | +0.72(+2.31%) |
Feb 08, 2018 | 31.46 | 31.46 | 31.00 | 31.09 | 84,902 | -0.37(-1.17%) |
Feb 07, 2018 | 31.16 | 31.43 | 31.16 | 31.46 | 114,894 | +0.10(+0.33%) |
Feb 06, 2018 | 30.83 | 31.71 | 30.58 | 31.36 | 143,807 | -0.28(-0.90%) |
Feb 05, 2018 | 31.73 | 32.23 | 31.27 | 31.64 | 118,676 | -0.23(-0.72%) |
Feb 02, 2018 | 31.95 | 32.23 | 31.20 | 31.87 | 99,446 | -0.14(-0.43%) |
Feb 01, 2018 | 31.46 | 32.17 | 31.02 | 32.01 | 150,768 | +0.38(+1.19%) |
Jan 31, 2018 | 31.94 | 32.93 | 31.36 | 31.63 | 112,226 | -0.31(-0.96%) |
Jan 30, 2018 | 31.99 | 31.99 | 31.71 | 31.94 | 75,442 | -0.16(-0.51%) |
Jan 29, 2018 | 32.20 | 32.54 | 31.72 | 32.10 | 91,691 | -0.15(-0.48%) |
Jan 26, 2018 | 32.80 | 32.80 | 31.99 | 32.26 | 213,528 | -0.42(-1.28%) |
Jan 25, 2018 | 33.14 | 33.14 | 32.49 | 32.67 | 67,907 | -0.26(-0.78%) |
Jan 24, 2018 | 33.26 | 33.41 | 32.92 | 32.93 | 63,232 | -0.22(-0.67%) |
Jan 23, 2018 | 33.38 | 33.50 | 33.02 | 33.15 | 53,927 | -0.28(-0.84%) |
Jan 22, 2018 | 33.88 | 33.99 | 33.09 | 33.44 | 80,332 | -0.47(-1.39%) |
Jan 19, 2018 | 33.31 | 33.96 | 33.31 | 33.91 | 67,293 | +0.56(+1.69%) |
Jan 18, 2018 | 33.73 | 33.79 | 33.30 | 33.34 | 52,311 | -0.44(-1.32%) |
Jan 17, 2018 | 33.58 | 33.88 | 33.06 | 33.79 | 42,964 | +0.32(+0.95%) |
Jan 16, 2018 | 34.01 | 34.17 | 33.44 | 33.47 | 77,171 | -0.30(-0.89%) |
Jan 12, 2018 | 33.77 | 33.77 | 33.77 | 0 | +0.03(+0.08%) | |
Jan 11, 2018 | 33.29 | 33.70 | 33.20 | 33.74 | 55,036 | +0.53(+1.60%) |
Jan 10, 2018 | 33.19 | 33.53 | 33.09 | 33.21 | 75,542 | +0.01(+0.03%) |
Jan 09, 2018 | 32.97 | 33.71 | 32.97 | 33.20 | 185,738 | +0.24(+0.73%) |
Jan 08, 2018 | 32.93 | 33.06 | 32.56 | 32.97 | 100,697 | -0.05(-0.16%) |
Jan 05, 2018 | 33.20 | 33.20 | 32.80 | 33.02 | 93,898 | -0.17(-0.52%) |
Jan 04, 2018 | 33.08 | 33.28 | 32.86 | 33.19 | 114,373 | +0.25(+0.75%) |
Jan 03, 2018 | 32.61 | 32.97 | 32.42 | 32.94 | 146,674 | +0.34(+1.05%) |