Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.89 | 31.93 | 31.25 | 31.60 | 11,400 | -0.16(-0.50%) |
Dec 28, 2018 | 31.80 | 32.00 | 31.25 | 31.76 | 6,900 | -0.04(-0.13%) |
Dec 27, 2018 | 31.58 | 32.00 | 31.37 | 31.80 | 4,958 | +0.07(+0.22%) |
Dec 26, 2018 | 31.40 | 31.95 | 30.54 | 31.73 | 15,224 | +0.53(+1.70%) |
Dec 24, 2018 | 31.66 | 31.82 | 31.20 | 31.20 | 3,400 | -0.59(-1.86%) |
Dec 21, 2018 | 31.49 | 31.89 | 31.20 | 31.79 | 32,100 | +0.24(+0.76%) |
Dec 20, 2018 | 31.53 | 31.99 | 31.22 | 31.55 | 12,682 | +0.21(+0.67%) |
Dec 19, 2018 | 31.20 | 31.82 | 31.20 | 31.34 | 6,095 | +0.14(+0.45%) |
Dec 18, 2018 | 30.05 | 31.79 | 30.05 | 31.20 | 16,594 | +1.95(+6.67%) |
Dec 17, 2018 | 29.41 | 29.97 | 29.00 | 29.25 | 15,296 | -0.11(-0.37%) |
Dec 14, 2018 | 29.37 | 30.59 | 29.20 | 29.36 | 13,600 | +0.04(+0.14%) |
Dec 13, 2018 | 30.28 | 30.28 | 29.23 | 29.32 | 3,644 | -0.19(-0.64%) |
Dec 12, 2018 | 29.13 | 31.95 | 29.13 | 29.51 | 8,521 | +0.41(+1.41%) |
Dec 11, 2018 | 28.72 | 29.17 | 28.30 | 29.10 | 3,653 | +0.34(+1.18%) |
Dec 10, 2018 | 29.56 | 30.21 | 28.10 | 28.76 | 17,085 | -1.03(-3.46%) |
Dec 07, 2018 | 30.63 | 30.90 | 29.47 | 29.79 | 10,100 | -0.81(-2.65%) |
Dec 06, 2018 | 30.64 | 30.98 | 30.55 | 30.60 | 8,861 | -0.05(-0.16%) |
Dec 04, 2018 | 31.05 | 31.22 | 30.65 | 30.65 | 11,000 | -0.48(-1.54%) |
Dec 03, 2018 | 31.00 | 31.54 | 30.70 | 31.13 | 20,048 | +0.33(+1.07%) |
Nov 30, 2018 | 31.27 | 31.37 | 30.80 | 30.80 | 13,800 | -0.18(-0.58%) |
Nov 29, 2018 | 31.48 | 31.48 | 30.83 | 30.98 | 5,981 | -0.87(-2.73%) |
Nov 28, 2018 | 31.92 | 31.94 | 31.30 | 31.85 | 3,985 | +0.60(+1.92%) |
Nov 27, 2018 | 30.85 | 31.25 | 30.85 | 31.25 | 1,630 | +0.33(+1.07%) |
Nov 26, 2018 | 31.59 | 31.59 | 30.85 | 30.92 | 8,913 | -0.75(-2.37%) |
Nov 23, 2018 | 30.95 | 31.67 | 30.94 | 31.67 | 3,700 | +0.68(+2.19%) |
Nov 21, 2018 | 30.99 | 30.99 | 30.99 | 0 | -0.03(-0.10%) | |
Nov 20, 2018 | 31.05 | 31.99 | 31.00 | 31.02 | 7,502 | -0.03(-0.10%) |
Nov 19, 2018 | 31.80 | 31.80 | 31.05 | 31.05 | 9,808 | -0.21(-0.67%) |
Nov 16, 2018 | 31.15 | 31.73 | 30.61 | 31.26 | 7,800 | +0.11(+0.35%) |
Nov 15, 2018 | 31.57 | 31.80 | 31.15 | 31.15 | 23,141 | -0.40(-1.27%) |
Nov 14, 2018 | 31.74 | 32.00 | 31.35 | 31.55 | 11,116 | -0.14(-0.44%) |
Nov 13, 2018 | 31.80 | 32.22 | 31.51 | 31.69 | 6,308 | +0.16(+0.51%) |
Nov 12, 2018 | 31.10 | 31.77 | 30.95 | 31.53 | 24,316 | +0.46(+1.48%) |
Nov 09, 2018 | 30.86 | 31.09 | 30.85 | 31.07 | 4,200 | +0.47(+1.54%) |
Nov 08, 2018 | 30.30 | 30.84 | 30.30 | 30.60 | 15,040 | +0.12(+0.39%) |
Nov 07, 2018 | 30.40 | 30.65 | 30.25 | 30.48 | 15,345 | +0.05(+0.16%) |
Nov 06, 2018 | 30.60 | 30.80 | 30.34 | 30.43 | 11,008 | -0.47(-1.52%) |
Nov 05, 2018 | 32.60 | 32.66 | 30.56 | 30.90 | 16,261 | -1.30(-4.04%) |
Nov 02, 2018 | 32.75 | 33.20 | 31.20 | 32.20 | 11,600 | -0.47(-1.44%) |
Nov 01, 2018 | 33.00 | 33.00 | 32.51 | 32.67 | 11,179 | -0.39(-1.18%) |
Oct 31, 2018 | 33.89 | 34.03 | 32.04 | 33.06 | 23,037 | -0.73(-2.16%) |
Oct 30, 2018 | 32.60 | 34.26 | 32.36 | 33.79 | 12,315 | +1.23(+3.78%) |
Oct 29, 2018 | 32.34 | 33.12 | 31.99 | 32.56 | 6,851 | +0.80(+2.52%) |
Oct 26, 2018 | 30.49 | 34.55 | 30.05 | 31.76 | 22,200 | +1.25(+4.10%) |
Oct 25, 2018 | 31.00 | 31.35 | 30.10 | 30.51 | 30,606 | -0.54(-1.74%) |
Oct 24, 2018 | 31.10 | 31.20 | 31.05 | 31.05 | 5,060 | -0.01(-0.03%) |
Oct 23, 2018 | 31.20 | 32.88 | 31.06 | 31.06 | 22,426 | -0.19(-0.61%) |
Oct 22, 2018 | 31.11 | 31.59 | 31.10 | 31.25 | 4,379 | +0.55(+1.79%) |
Oct 19, 2018 | 30.10 | 31.30 | 30.10 | 30.70 | 13,600 | +0.73(+2.44%) |
Oct 18, 2018 | 31.71 | 31.71 | 28.99 | 29.97 | 7,465 | -1.48(-4.71%) |
Oct 17, 2018 | 30.63 | 31.92 | 30.63 | 31.45 | 6,056 | +0.45(+1.45%) |
Oct 16, 2018 | 29.49 | 31.40 | 29.39 | 31.00 | 6,514 | +1.56(+5.30%) |
Oct 15, 2018 | 29.10 | 29.77 | 28.52 | 29.44 | 6,518 | +0.26(+0.89%) |
Oct 12, 2018 | 30.00 | 30.00 | 28.18 | 29.18 | 10,100 | -0.52(-1.75%) |
Oct 11, 2018 | 30.30 | 31.14 | 28.00 | 29.70 | 12,597 | -0.56(-1.85%) |
Oct 10, 2018 | 31.88 | 32.58 | 30.26 | 30.26 | 6,272 | -2.11(-6.52%) |
Oct 09, 2018 | 32.70 | 32.84 | 31.65 | 32.37 | 7,205 | -0.78(-2.35%) |
Oct 08, 2018 | 34.14 | 34.14 | 32.95 | 33.15 | 6,011 | -0.87(-2.56%) |
Oct 05, 2018 | 34.89 | 34.89 | 33.30 | 34.02 | 7,300 | -0.52(-1.51%) |
Oct 04, 2018 | 33.15 | 34.70 | 33.15 | 34.54 | 14,555 | +1.39(+4.19%) |
Oct 03, 2018 | 32.70 | 33.15 | 31.78 | 33.15 | 8,119 | +0.85(+2.63%) |
Oct 02, 2018 | 33.50 | 33.50 | 32.30 | 32.30 | 11,879 | -1.15(-3.44%) |
Oct 01, 2018 | 34.00 | 34.60 | 32.83 | 33.45 | 23,952 | -0.45(-1.33%) |
Sep 28, 2018 | 32.85 | 33.90 | 32.85 | 33.90 | 6,400 | +1.10(+3.35%) |
Sep 27, 2018 | 33.65 | 34.30 | 32.35 | 32.80 | 14,622 | +0.10(+0.31%) |
Sep 26, 2018 | 33.35 | 33.35 | 32.58 | 32.70 | 2,898 | -0.60(-1.80%) |
Sep 25, 2018 | 31.20 | 33.40 | 31.20 | 33.30 | 12,767 | +2.00(+6.39%) |
Sep 24, 2018 | 31.20 | 31.35 | 30.55 | 31.30 | 11,353 | +0.15(+0.48%) |
Sep 21, 2018 | 32.25 | 32.25 | 31.00 | 31.15 | 45,100 | -1.20(-3.71%) |
Sep 20, 2018 | 32.30 | 32.78 | 31.43 | 32.35 | 9,757 | +0.40(+1.25%) |
Sep 19, 2018 | 33.30 | 33.40 | 31.85 | 31.95 | 12,162 | -1.00(-3.03%) |
Sep 18, 2018 | 32.60 | 33.50 | 32.60 | 32.95 | 9,078 | +0.05(+0.15%) |
Sep 17, 2018 | 33.60 | 33.60 | 32.55 | 32.90 | 7,537 | -0.50(-1.50%) |
Sep 14, 2018 | 33.25 | 34.12 | 33.10 | 33.40 | 11,100 | +0.25(+0.75%) |
Sep 13, 2018 | 32.25 | 34.20 | 32.25 | 33.15 | 17,366 | +0.75(+2.31%) |
Sep 12, 2018 | 32.45 | 32.90 | 32.40 | 32.40 | 9,888 | -0.50(-1.52%) |
Sep 11, 2018 | 33.85 | 33.85 | 32.40 | 32.90 | 23,365 | -0.75(-2.23%) |
Sep 10, 2018 | 34.35 | 34.45 | 33.40 | 33.65 | 8,830 | -0.75(-2.18%) |
Sep 07, 2018 | 35.25 | 35.25 | 33.78 | 34.40 | 11,900 | -0.95(-2.69%) |
Sep 06, 2018 | 36.90 | 36.90 | 34.65 | 35.35 | 11,310 | -1.35(-3.68%) |
Sep 05, 2018 | 36.00 | 36.80 | 34.78 | 36.70 | 19,100 | +0.40(+1.10%) |
Sep 04, 2018 | 33.90 | 36.80 | 33.44 | 36.30 | 55,744 | +2.60(+7.72%) |
Aug 31, 2018 | 33.70 | 33.70 | 33.70 | 0 | +1.20(+3.69%) | |
Aug 30, 2018 | 31.40 | 33.00 | 31.40 | 32.50 | 21,362 | +1.00(+3.17%) |
Aug 29, 2018 | 31.25 | 31.80 | 31.25 | 31.50 | 3,010 | +0.25(+0.80%) |
Aug 28, 2018 | 31.25 | 31.45 | 31.16 | 31.25 | 3,458 | +0.20(+0.64%) |
Aug 27, 2018 | 32.30 | 32.30 | 31.00 | 31.05 | 6,237 | -1.05(-3.27%) |
Aug 24, 2018 | 32.05 | 32.35 | 31.75 | 32.10 | 3,700 | +0.05(+0.16%) |
Aug 23, 2018 | 32.20 | 32.35 | 31.80 | 32.05 | 2,506 | -0.35(-1.08%) |
Aug 22, 2018 | 31.65 | 32.60 | 31.65 | 32.40 | 6,260 | +0.30(+0.93%) |
Aug 21, 2018 | 32.50 | 33.98 | 32.00 | 32.10 | 11,771 | +0.60(+1.90%) |
Aug 20, 2018 | 31.65 | 31.85 | 31.40 | 31.50 | 4,828 | -0.15(-0.47%) |
Aug 17, 2018 | 29.55 | 32.10 | 29.55 | 31.65 | 10,200 | +1.95(+6.57%) |
Aug 16, 2018 | 29.70 | 30.05 | 29.25 | 29.70 | 23,529 | -0.20(-0.67%) |
Aug 15, 2018 | 30.50 | 30.60 | 29.85 | 29.90 | 5,364 | -0.65(-2.13%) |
Aug 14, 2018 | 30.05 | 31.60 | 30.00 | 30.55 | 15,538 | +0.65(+2.17%) |
Aug 13, 2018 | 29.65 | 30.20 | 29.15 | 29.90 | 8,789 | +0.05(+0.17%) |
Aug 10, 2018 | 29.25 | 30.25 | 29.05 | 29.85 | 13,300 | +0.40(+1.36%) |
Aug 09, 2018 | 30.55 | 31.08 | 28.89 | 29.45 | 18,589 | -1.40(-4.54%) |
Aug 08, 2018 | 30.10 | 31.15 | 30.00 | 30.85 | 29,236 | +0.85(+2.83%) |
Aug 07, 2018 | 29.55 | 30.25 | 29.51 | 30.00 | 6,364 | +0.70(+2.39%) |
Aug 06, 2018 | 28.60 | 29.40 | 28.60 | 29.30 | 23,530 | +0.95(+3.35%) |
Aug 03, 2018 | 27.80 | 28.65 | 27.80 | 28.35 | 21,600 | +0.25(+0.89%) |
Aug 02, 2018 | 27.75 | 28.20 | 27.65 | 28.10 | 24,156 | +0.35(+1.26%) |
Aug 01, 2018 | 27.40 | 27.80 | 27.10 | 27.75 | 22,808 | +0.70(+2.59%) |
Jul 31, 2018 | 26.75 | 27.20 | 26.75 | 27.05 | 17,891 | +0.70(+2.66%) |
Jul 30, 2018 | 26.75 | 27.55 | 26.00 | 26.35 | 16,245 | -0.25(-0.94%) |
Jul 27, 2018 | 27.40 | 27.40 | 26.60 | 26.60 | 11,600 | -0.40(-1.48%) |
Jul 26, 2018 | 25.00 | 27.75 | 25.00 | 27.00 | 41,058 | +3.50(+14.89%) |
Jul 25, 2018 | 23.75 | 24.40 | 23.50 | 23.50 | 9,120 | -0.60(-2.49%) |
Jul 24, 2018 | 24.59 | 24.62 | 24.10 | 24.10 | 6,378 | -0.45(-1.83%) |
Jul 23, 2018 | 24.85 | 24.90 | 24.50 | 24.55 | 5,732 | -0.15(-0.61%) |
Jul 20, 2018 | 25.30 | 24.65 | 24.70 | 16,950 | -0.25(-1.00%) | |
Jul 19, 2018 | 25.10 | 25.55 | 24.65 | 24.95 | 13,096 | -0.05(-0.20%) |
Jul 18, 2018 | 24.65 | 25.35 | 24.55 | 25.00 | 9,303 | +0.30(+1.21%) |
Jul 17, 2018 | 24.85 | 25.41 | 24.65 | 24.70 | 7,715 | -0.35(-1.40%) |
Jul 16, 2018 | 24.95 | 25.05 | 24.50 | 25.05 | 6,655 | +0.25(+1.01%) |
Jul 13, 2018 | 24.60 | 25.10 | 24.60 | 24.80 | 3,805 | +0.15(+0.61%) |
Jul 12, 2018 | 25.00 | 25.00 | 24.20 | 24.65 | 8,488 | -0.05(-0.20%) |
Jul 11, 2018 | 25.15 | 25.35 | 24.70 | 24.70 | 5,099 | -0.40(-1.59%) |
Jul 10, 2018 | 25.60 | 25.90 | 24.80 | 25.10 | 10,265 | -0.35(-1.38%) |
Jul 09, 2018 | 25.20 | 25.80 | 24.90 | 25.45 | 20,296 | +0.40(+1.60%) |
Jul 06, 2018 | 24.70 | 25.10 | 24.25 | 25.05 | 13,026 | +0.45(+1.83%) |
Jul 05, 2018 | 24.70 | 25.00 | 24.00 | 24.60 | 9,453 | +0.10(+0.41%) |
Jul 03, 2018 | 24.50 | 24.50 | 24.50 | 0 | +0.20(+0.82%) | |
Jul 02, 2018 | 24.35 | 24.65 | 23.19 | 24.30 | 9,509 | -0.05(-0.21%) |
Jun 29, 2018 | 24.30 | 24.70 | 23.57 | 24.35 | 12,146 | +0.25(+1.04%) |
Jun 28, 2018 | 24.00 | 24.40 | 23.75 | 24.10 | 11,372 | -0.40(-1.63%) |
Jun 27, 2018 | 25.00 | 25.23 | 24.50 | 24.50 | 5,298 | -0.40(-1.61%) |
Jun 26, 2018 | 22.95 | 25.20 | 22.95 | 24.90 | 11,902 | +0.40(+1.63%) |
Jun 25, 2018 | 24.45 | 24.85 | 24.05 | 24.50 | 8,762 | -0.30(-1.21%) |
Jun 22, 2018 | 23.70 | 24.95 | 23.40 | 24.80 | 114,230 | +0.80(+3.33%) |
Jun 21, 2018 | 23.80 | 24.30 | 23.80 | 24.00 | 7,617 | -0.30(-1.23%) |
Jun 20, 2018 | 24.45 | 24.60 | 24.05 | 24.30 | 5,930 | -0.15(-0.61%) |
Jun 19, 2018 | 23.95 | 24.65 | 23.25 | 24.45 | 15,136 | +0.05(+0.20%) |
Jun 18, 2018 | 24.15 | 24.45 | 23.75 | 24.40 | 9,809 | +0.10(+0.41%) |
Jun 15, 2018 | 24.45 | 24.45 | 24.30 | 13,827 | -0.15(-0.61%) | |
Jun 14, 2018 | 24.50 | 24.85 | 23.90 | 24.45 | 25,072 | +0.10(+0.41%) |
Jun 13, 2018 | 23.95 | 24.60 | 23.95 | 24.35 | 4,554 | +0.15(+0.62%) |
Jun 12, 2018 | 24.05 | 24.20 | 23.25 | 24.20 | 12,507 | +0.15(+0.62%) |
Jun 11, 2018 | 24.30 | 24.70 | 24.05 | 24.05 | 7,382 | -0.25(-1.03%) |
Jun 08, 2018 | 24.15 | 24.65 | 23.65 | 24.30 | 27,796 | -0.05(-0.21%) |
Jun 07, 2018 | 24.35 | 24.68 | 24.25 | 24.35 | 4,439 | -0.10(-0.41%) |
Jun 06, 2018 | 24.80 | 24.93 | 24.30 | 24.45 | 26,986 | +0.10(+0.41%) |
Jun 05, 2018 | 24.40 | 24.60 | 23.85 | 24.35 | 7,755 | +0.05(+0.21%) |
Jun 04, 2018 | 24.50 | 24.50 | 24.30 | 24.30 | 3,619 | -0.10(-0.41%) |
Jun 01, 2018 | 24.70 | 25.10 | 23.75 | 24.40 | 12,935 | +0.35(+1.46%) |
May 31, 2018 | 23.70 | 24.60 | 23.70 | 24.05 | 4,606 | +0.00(+0.00%) |
May 30, 2018 | 23.35 | 24.35 | 23.35 | 24.05 | 6,165 | +0.40(+1.69%) |
May 29, 2018 | 23.35 | 23.80 | 23.20 | 23.65 | 3,102 | -0.40(-1.66%) |
May 25, 2018 | 24.05 | 24.05 | 24.05 | 0 | -0.10(-0.41%) | |
May 24, 2018 | 24.30 | 24.65 | 24.10 | 24.15 | 4,140 | -0.10(-0.41%) |
May 23, 2018 | 23.82 | 24.55 | 23.82 | 24.25 | 5,678 | +0.40(+1.68%) |
May 22, 2018 | 23.90 | 24.11 | 23.70 | 23.85 | 2,363 | -0.70(-2.85%) |
May 21, 2018 | 25.00 | 25.00 | 24.55 | 24.55 | 5,047 | -0.15(-0.61%) |
May 18, 2018 | 24.00 | 24.82 | 23.80 | 24.70 | 13,806 | +0.90(+3.78%) |
May 17, 2018 | 23.00 | 23.90 | 22.25 | 23.80 | 11,244 | +0.30(+1.28%) |
May 16, 2018 | 23.15 | 23.88 | 23.15 | 23.50 | 12,581 | +0.50(+2.17%) |
May 15, 2018 | 22.76 | 23.37 | 22.64 | 23.00 | 12,497 | -0.60(-2.54%) |
May 14, 2018 | 23.38 | 25.22 | 23.38 | 23.60 | 6,250 | -1.20(-4.84%) |
May 11, 2018 | 24.00 | 25.25 | 23.00 | 24.80 | 7,281 | +0.75(+3.12%) |
May 10, 2018 | 23.75 | 24.35 | 23.70 | 24.05 | 3,395 | -0.15(-0.62%) |
May 09, 2018 | 23.55 | 24.20 | 23.55 | 24.20 | 5,007 | +0.80(+3.42%) |
May 08, 2018 | 23.95 | 23.95 | 23.30 | 23.40 | 11,428 | +0.20(+0.86%) |
May 07, 2018 | 23.50 | 23.50 | 21.15 | 23.20 | 12,115 | -0.65(-2.73%) |
May 04, 2018 | 23.38 | 24.00 | 23.35 | 23.85 | 8,077 | +0.90(+3.92%) |
May 03, 2018 | 22.30 | 23.35 | 21.85 | 22.95 | 8,632 | +0.65(+2.91%) |
May 02, 2018 | 22.55 | 22.60 | 21.70 | 22.30 | 15,168 | -0.55(-2.41%) |
May 01, 2018 | 23.00 | 23.00 | 22.20 | 22.85 | 11,480 | -0.30(-1.30%) |
Apr 30, 2018 | 22.25 | 23.15 | 22.25 | 23.15 | 13,069 | +0.85(+3.81%) |
Apr 27, 2018 | 23.55 | 23.55 | 22.30 | 22.30 | 12,063 | -1.05(-4.50%) |
Apr 26, 2018 | 23.55 | 23.73 | 23.15 | 23.35 | 6,690 | -0.35(-1.48%) |
Apr 25, 2018 | 24.15 | 24.91 | 23.55 | 23.70 | 12,596 | -0.20(-0.84%) |
Apr 24, 2018 | 24.20 | 24.25 | 23.85 | 23.90 | 13,263 | -0.10(-0.42%) |
Apr 23, 2018 | 23.90 | 24.82 | 23.90 | 24.00 | 7,437 | -0.55(-2.24%) |
Apr 20, 2018 | 23.50 | 25.15 | 23.50 | 24.55 | 6,320 | -0.40(-1.60%) |
Apr 19, 2018 | 26.00 | 26.00 | 24.43 | 24.95 | 11,065 | -0.20(-0.80%) |
Apr 18, 2018 | 25.15 | 25.35 | 24.90 | 25.15 | 9,484 | -0.15(-0.59%) |
Apr 17, 2018 | 26.00 | 26.00 | 25.05 | 25.30 | 7,611 | -0.20(-0.78%) |
Apr 16, 2018 | 25.20 | 26.85 | 25.05 | 25.50 | 5,707 | +0.45(+1.80%) |
Apr 13, 2018 | 25.10 | 25.65 | 25.00 | 25.05 | 6,812 | -0.15(-0.60%) |
Apr 12, 2018 | 25.70 | 25.70 | 25.00 | 25.20 | 8,651 | -0.05(-0.20%) |
Apr 11, 2018 | 25.00 | 25.45 | 25.00 | 25.25 | 15,447 | +0.25(+1.00%) |
Apr 10, 2018 | 23.95 | 25.30 | 23.95 | 25.00 | 5,552 | +0.95(+3.95%) |
Apr 09, 2018 | 24.15 | 24.40 | 24.05 | 24.05 | 3,018 | -0.20(-0.82%) |
Apr 06, 2018 | 24.70 | 25.10 | 24.00 | 24.25 | 4,935 | -0.15(-0.61%) |
Apr 05, 2018 | 24.40 | 24.40 | 24.40 | 24.40 | 2,028 | +0.60(+2.52%) |
Apr 04, 2018 | 23.80 | 24.10 | 23.75 | 23.80 | 22,728 | -0.20(-0.83%) |
Apr 03, 2018 | 23.93 | 24.75 | 23.90 | 24.00 | 22,467 | -0.35(-1.44%) |
Apr 02, 2018 | 25.45 | 25.60 | 24.05 | 24.35 | 13,935 | -0.90(-3.56%) |
Mar 29, 2018 | 25.25 | 25.25 | 25.25 | 0 | -0.85(-3.26%) | |
Mar 28, 2018 | 26.35 | 26.85 | 26.00 | 26.10 | 11,423 | -0.20(-0.76%) |
Mar 27, 2018 | 26.85 | 27.10 | 26.30 | 26.30 | 5,200 | -0.55(-2.05%) |
Mar 26, 2018 | 26.70 | 26.95 | 26.25 | 26.85 | 5,623 | +0.60(+2.29%) |
Mar 23, 2018 | 26.60 | 27.30 | 26.25 | 26.25 | 10,001 | -0.45(-1.69%) |
Mar 22, 2018 | 27.25 | 27.40 | 26.70 | 26.70 | 5,440 | -0.95(-3.44%) |
Mar 21, 2018 | 26.93 | 27.70 | 26.85 | 27.65 | 13,818 | +0.55(+2.03%) |
Mar 20, 2018 | 27.70 | 27.70 | 26.80 | 27.10 | 6,066 | -0.75(-2.69%) |
Mar 19, 2018 | 27.60 | 27.95 | 27.10 | 27.85 | 16,817 | -0.05(-0.18%) |
Mar 16, 2018 | 26.45 | 28.00 | 25.65 | 27.90 | 36,386 | +1.35(+5.08%) |
Mar 15, 2018 | 25.00 | 26.75 | 24.90 | 26.55 | 13,879 | +1.80(+7.27%) |
Mar 14, 2018 | 24.70 | 25.00 | 24.65 | 24.75 | 3,008 | -0.10(-0.40%) |
Mar 13, 2018 | 24.80 | 25.00 | 24.68 | 24.85 | 10,513 | +0.00(+0.00%) |
Mar 12, 2018 | 24.70 | 24.85 | 24.40 | 24.85 | 5,576 | +0.20(+0.81%) |
Mar 09, 2018 | 24.65 | 24.95 | 24.50 | 24.65 | 6,726 | +0.00(+0.00%) |
Mar 08, 2018 | 25.10 | 25.10 | 24.20 | 24.65 | 11,661 | -0.55(-2.18%) |
Mar 07, 2018 | 24.75 | 25.25 | 24.70 | 25.20 | 23,040 | +0.40(+1.61%) |
Mar 06, 2018 | 24.30 | 25.00 | 24.10 | 24.80 | 132,136 | +0.10(+0.40%) |
Mar 05, 2018 | 24.10 | 24.95 | 23.95 | 24.70 | 12,739 | +0.60(+2.49%) |
Mar 02, 2018 | 23.30 | 24.35 | 23.30 | 24.10 | 141,841 | +0.75(+3.21%) |
Mar 01, 2018 | 23.35 | 24.00 | 23.20 | 23.35 | 8,022 | -0.10(-0.43%) |
Feb 28, 2018 | 23.95 | 23.95 | 23.40 | 23.45 | 110,757 | -0.20(-0.85%) |
Feb 27, 2018 | 24.55 | 24.55 | 23.60 | 23.65 | 5,843 | -1.00(-4.06%) |
Feb 26, 2018 | 23.75 | 24.65 | 23.37 | 24.65 | 9,628 | +1.30(+5.57%) |
Feb 23, 2018 | 23.60 | 23.60 | 23.20 | 23.35 | 3,454 | -0.35(-1.48%) |
Feb 22, 2018 | 25.00 | 25.00 | 23.45 | 23.70 | 5,682 | -0.10(-0.42%) |
Feb 21, 2018 | 23.40 | 23.95 | 23.40 | 23.80 | 3,798 | +0.30(+1.28%) |
Feb 20, 2018 | 24.00 | 24.00 | 23.50 | 23.50 | 4,699 | +0.40(+1.73%) |
Feb 16, 2018 | 23.10 | 23.10 | 23.10 | 0 | -0.55(-2.33%) | |
Feb 15, 2018 | 23.20 | 23.65 | 23.20 | 23.65 | 1,069 | +1.25(+5.58%) |
Feb 14, 2018 | 22.90 | 23.65 | 22.25 | 22.40 | 9,464 | -0.55(-2.40%) |
Feb 13, 2018 | 22.55 | 24.02 | 22.55 | 22.95 | 2,503 | +0.15(+0.66%) |
Feb 12, 2018 | 22.45 | 22.90 | 22.40 | 22.80 | 3,854 | +0.50(+2.24%) |
Feb 09, 2018 | 22.30 | 22.75 | 22.25 | 22.30 | 5,825 | +0.05(+0.22%) |
Feb 08, 2018 | 22.25 | 22.30 | 22.25 | 22.25 | 5,919 | -0.10(-0.45%) |
Feb 07, 2018 | 22.50 | 22.70 | 22.35 | 22.35 | 6,726 | -0.20(-0.89%) |
Feb 06, 2018 | 22.35 | 22.95 | 22.35 | 22.55 | 11,185 | -0.60(-2.59%) |
Feb 05, 2018 | 23.50 | 23.60 | 23.15 | 23.15 | 4,107 | -0.40(-1.70%) |
Feb 02, 2018 | 23.65 | 23.65 | 23.30 | 23.55 | 9,567 | -0.10(-0.42%) |
Feb 01, 2018 | 23.55 | 23.80 | 23.55 | 23.65 | 12,987 | -0.10(-0.42%) |
Jan 31, 2018 | 23.75 | 23.95 | 23.55 | 23.75 | 10,494 | -0.25(-1.04%) |
Jan 30, 2018 | 23.80 | 24.00 | 23.65 | 24.00 | 2,500 | +0.25(+1.05%) |
Jan 29, 2018 | 24.60 | 24.65 | 23.30 | 23.75 | 17,785 | -1.05(-4.23%) |
Jan 26, 2018 | 25.00 | 25.00 | 24.40 | 24.80 | 6,077 | +0.10(+0.40%) |
Jan 25, 2018 | 24.95 | 25.00 | 24.90 | 24.70 | 10,348 | +0.10(+0.41%) |
Jan 24, 2018 | 24.75 | 25.00 | 24.60 | 24.60 | 1,761 | +0.00(+0.00%) |
Jan 23, 2018 | 24.50 | 24.80 | 24.50 | 24.60 | 1,969 | +0.30(+1.23%) |
Jan 22, 2018 | 24.80 | 24.80 | 24.30 | 24.30 | 1,518 | -0.40(-1.62%) |
Jan 19, 2018 | 23.75 | 24.90 | 23.75 | 24.70 | 4,550 | +0.75(+3.13%) |
Jan 18, 2018 | 24.39 | 24.40 | 23.88 | 23.95 | 4,223 | -0.45(-1.84%) |
Jan 17, 2018 | 24.35 | 24.60 | 24.15 | 24.40 | 3,364 | +0.10(+0.41%) |
Jan 16, 2018 | 24.86 | 24.86 | 24.30 | 24.30 | 3,246 | -0.60(-2.41%) |
Jan 12, 2018 | 24.90 | 24.90 | 24.90 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 24.90 | 24.45 | 24.90 | 2,921 | +0.45(+1.84%) | |
Jan 10, 2018 | 24.45 | 24.10 | 24.45 | 1,686 | +0.35(+1.45%) | |
Jan 09, 2018 | 25.05 | 25.19 | 24.10 | 24.10 | 7,346 | -0.95(-3.79%) |
Jan 08, 2018 | 24.95 | 25.30 | 24.65 | 25.05 | 4,729 | +0.35(+1.42%) |
Jan 05, 2018 | 24.95 | 24.95 | 24.50 | 24.70 | 2,490 | +0.20(+0.82%) |
Jan 04, 2018 | 24.10 | 24.75 | 24.10 | 24.50 | 14,742 | +0.35(+1.45%) |
Jan 03, 2018 | 24.95 | 24.95 | 23.85 | 24.15 | 2,130 | -0.70(-2.82%) |