Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.20 | 17.35 | 16.81 | 17.35 | 326,684 | +0.28(+1.62%) |
Dec 28, 2018 | 17.24 | 17.46 | 16.77 | 17.08 | 605,542 | -0.20(-1.18%) |
Dec 27, 2018 | 16.59 | 17.29 | 16.59 | 17.28 | 429,185 | +0.44(+2.59%) |
Dec 26, 2018 | 16.15 | 16.88 | 16.00 | 16.84 | 566,076 | +0.76(+4.70%) |
Dec 24, 2018 | 16.50 | 16.66 | 16.03 | 16.09 | 280,506 | -0.52(-3.15%) |
Dec 21, 2018 | 16.71 | 16.89 | 16.20 | 16.61 | 1,696,919 | -0.09(-0.57%) |
Dec 20, 2018 | 17.24 | 17.27 | 16.57 | 16.71 | 438,943 | -0.53(-3.08%) |
Dec 19, 2018 | 17.28 | 17.81 | 17.21 | 17.24 | 796,966 | -0.03(-0.17%) |
Dec 18, 2018 | 17.03 | 17.62 | 16.98 | 17.27 | 638,470 | +0.40(+2.37%) |
Dec 17, 2018 | 16.87 | 17.33 | 16.45 | 16.87 | 1,051,816 | -0.09(-0.51%) |
Dec 14, 2018 | 17.07 | 17.62 | 16.88 | 16.95 | 716,727 | -0.30(-1.73%) |
Dec 13, 2018 | 17.42 | 17.86 | 17.20 | 17.25 | 788,234 | -0.20(-1.17%) |
Dec 12, 2018 | 17.78 | 18.09 | 17.44 | 17.46 | 942,066 | -0.07(-0.42%) |
Dec 11, 2018 | 18.14 | 18.23 | 17.52 | 17.53 | 875,886 | -0.36(-1.99%) |
Dec 10, 2018 | 18.24 | 18.35 | 17.80 | 17.88 | 996,030 | -0.36(-1.95%) |
Dec 07, 2018 | 18.77 | 19.03 | 18.18 | 18.24 | 430,586 | -0.52(-2.79%) |
Dec 06, 2018 | 18.22 | 18.84 | 17.99 | 18.77 | 673,686 | +0.28(+1.54%) |
Dec 04, 2018 | 19.38 | 19.56 | 18.25 | 18.48 | 1,257,125 | -1.00(-5.15%) |
Dec 03, 2018 | 19.65 | 20.22 | 18.95 | 19.49 | 447,598 | +0.15(+0.75%) |
Nov 30, 2018 | 19.58 | 19.75 | 18.99 | 19.34 | 700,235 | -0.24(-1.23%) |
Nov 29, 2018 | 19.72 | 19.94 | 19.30 | 19.58 | 262,375 | -0.20(-0.99%) |
Nov 28, 2018 | 19.28 | 19.83 | 19.00 | 19.78 | 407,129 | +0.54(+2.79%) |
Nov 27, 2018 | 19.13 | 19.41 | 18.99 | 19.24 | 812,835 | +0.03(+0.15%) |
Nov 26, 2018 | 19.91 | 20.12 | 19.07 | 19.21 | 668,871 | -0.58(-2.93%) |
Nov 23, 2018 | 19.93 | 20.12 | 19.75 | 19.79 | 147,272 | -0.14(-0.69%) |
Nov 21, 2018 | 19.93 | 19.93 | 19.93 | 0 | +0.49(+2.50%) | |
Nov 20, 2018 | 19.51 | 20.00 | 19.09 | 19.44 | 604,822 | -0.30(-1.51%) |
Nov 19, 2018 | 19.65 | 19.97 | 19.52 | 19.74 | 936,038 | +0.07(+0.37%) |
Nov 16, 2018 | 19.57 | 19.78 | 19.37 | 19.67 | 772,352 | +0.04(+0.18%) |
Nov 15, 2018 | 20.30 | 20.39 | 19.61 | 19.63 | 696,039 | -0.80(-3.90%) |
Nov 14, 2018 | 20.53 | 20.80 | 20.15 | 20.43 | 538,714 | +0.06(+0.28%) |
Nov 13, 2018 | 21.01 | 21.39 | 20.36 | 20.37 | 593,830 | -0.51(-2.47%) |
Nov 12, 2018 | 20.46 | 21.12 | 20.36 | 20.89 | 549,969 | +0.31(+1.52%) |
Nov 09, 2018 | 21.66 | 21.66 | 20.33 | 20.57 | 709,196 | -1.27(-5.81%) |
Nov 08, 2018 | 21.73 | 22.19 | 21.29 | 21.84 | 699,477 | +0.02(+0.10%) |
Nov 07, 2018 | 21.52 | 21.90 | 20.68 | 21.82 | 912,210 | +0.18(+0.84%) |
Nov 06, 2018 | 22.90 | 23.21 | 21.36 | 21.64 | 1,591,540 | -1.74(-7.44%) |
Nov 05, 2018 | 23.53 | 23.79 | 22.89 | 23.38 | 712,465 | -0.09(-0.40%) |
Nov 02, 2018 | 23.42 | 24.08 | 23.23 | 23.47 | 692,235 | +0.23(+1.00%) |
Nov 01, 2018 | 22.44 | 23.41 | 22.28 | 23.24 | 578,803 | +0.91(+4.09%) |
Oct 31, 2018 | 22.23 | 22.74 | 21.93 | 22.33 | 656,778 | +0.41(+1.89%) |
Oct 30, 2018 | 22.02 | 22.42 | 21.66 | 21.92 | 575,530 | -0.17(-0.79%) |
Oct 29, 2018 | 22.47 | 23.00 | 21.84 | 22.09 | 328,036 | -0.02(-0.10%) |
Oct 26, 2018 | 22.93 | 22.93 | 21.61 | 22.11 | 429,406 | -1.00(-4.33%) |
Oct 25, 2018 | 22.74 | 23.67 | 22.74 | 23.11 | 620,085 | +0.45(+1.98%) |
Oct 24, 2018 | 23.97 | 24.08 | 22.63 | 22.66 | 648,219 | -1.20(-5.02%) |
Oct 23, 2018 | 23.47 | 24.24 | 23.05 | 23.86 | 668,891 | +0.37(+1.57%) |
Oct 22, 2018 | 23.20 | 23.67 | 23.18 | 23.49 | 726,775 | +0.31(+1.35%) |
Oct 19, 2018 | 23.32 | 23.68 | 22.99 | 23.18 | 468,844 | -0.07(-0.28%) |
Oct 18, 2018 | 23.73 | 23.96 | 23.17 | 23.24 | 617,664 | -0.62(-2.58%) |
Oct 17, 2018 | 25.00 | 25.19 | 23.77 | 23.86 | 882,346 | -1.24(-4.94%) |
Oct 16, 2018 | 24.72 | 25.27 | 24.13 | 25.10 | 641,354 | +0.51(+2.06%) |
Oct 15, 2018 | 23.62 | 24.73 | 23.58 | 24.59 | 616,468 | +0.95(+4.02%) |
Oct 12, 2018 | 24.39 | 24.55 | 23.01 | 23.64 | 1,222,719 | -0.41(-1.72%) |
Oct 11, 2018 | 24.89 | 24.89 | 23.52 | 24.05 | 1,202,236 | +0.43(+1.81%) |
Oct 10, 2018 | 23.62 | 23.95 | 23.34 | 23.63 | 778,109 | -0.44(-1.84%) |
Oct 09, 2018 | 25.27 | 25.39 | 23.95 | 24.07 | 504,745 | -1.27(-5.01%) |
Oct 08, 2018 | 25.00 | 25.67 | 24.87 | 25.34 | 703,778 | +0.33(+1.33%) |
Oct 05, 2018 | 24.86 | 25.26 | 24.69 | 25.00 | 1,071,447 | +0.14(+0.55%) |
Oct 04, 2018 | 25.05 | 25.05 | 24.38 | 24.87 | 917,137 | -0.29(-1.15%) |
Oct 03, 2018 | 25.56 | 25.56 | 24.84 | 25.16 | 949,730 | -0.59(-2.31%) |
Oct 02, 2018 | 25.87 | 26.27 | 25.67 | 25.75 | 614,757 | -0.33(-1.25%) |
Oct 01, 2018 | 26.78 | 27.04 | 25.94 | 26.08 | 498,889 | -0.61(-2.28%) |
Sep 28, 2018 | 27.05 | 27.37 | 26.58 | 26.69 | 636,387 | -0.47(-1.74%) |
Sep 27, 2018 | 27.34 | 27.77 | 26.96 | 27.16 | 505,329 | -0.22(-0.79%) |
Sep 26, 2018 | 27.67 | 28.14 | 27.23 | 27.38 | 577,895 | -0.22(-0.79%) |
Sep 25, 2018 | 28.06 | 28.25 | 27.45 | 27.59 | 436,086 | -0.36(-1.30%) |
Sep 24, 2018 | 27.67 | 28.10 | 27.52 | 27.96 | 790,924 | +0.29(+1.05%) |
Sep 21, 2018 | 28.54 | 28.54 | 27.30 | 27.67 | 1,629,924 | -0.87(-3.05%) |
Sep 20, 2018 | 28.86 | 29.01 | 27.92 | 28.54 | 984,171 | -0.18(-0.63%) |
Sep 19, 2018 | 29.77 | 29.87 | 27.99 | 28.72 | 1,088,990 | -1.02(-3.41%) |
Sep 18, 2018 | 30.02 | 30.24 | 29.52 | 29.73 | 1,326,608 | -0.29(-0.97%) |
Sep 17, 2018 | 31.58 | 31.64 | 29.91 | 30.02 | 793,151 | -1.52(-4.83%) |
Sep 14, 2018 | 31.62 | 31.98 | 31.31 | 31.55 | 360,183 | -0.04(-0.11%) |
Sep 13, 2018 | 32.78 | 32.80 | 31.51 | 31.58 | 866,282 | -1.09(-3.33%) |
Sep 12, 2018 | 31.65 | 33.39 | 31.58 | 32.67 | 855,442 | +1.05(+3.33%) |
Sep 11, 2018 | 31.58 | 31.80 | 31.18 | 31.62 | 337,252 | +0.14(+0.46%) |
Sep 10, 2018 | 30.53 | 31.47 | 30.17 | 31.47 | 607,680 | +0.98(+3.21%) |
Sep 07, 2018 | 31.44 | 31.44 | 30.17 | 30.49 | 847,367 | -1.02(-3.22%) |
Sep 06, 2018 | 32.38 | 32.49 | 31.40 | 31.51 | 459,926 | -0.80(-2.47%) |
Sep 05, 2018 | 31.44 | 32.42 | 31.18 | 32.31 | 463,145 | +0.80(+2.53%) |
Sep 04, 2018 | 31.65 | 31.67 | 31.11 | 31.51 | 369,204 | -0.18(-0.57%) |
Aug 31, 2018 | 31.69 | 31.69 | 31.69 | 0 | -0.07(-0.23%) | |
Aug 30, 2018 | 31.80 | 32.20 | 31.62 | 31.76 | 330,461 | +0.05(+0.16%) |
Aug 29, 2018 | 31.46 | 32.00 | 31.11 | 31.71 | 351,532 | +0.28(+0.90%) |
Aug 28, 2018 | 32.10 | 32.17 | 31.32 | 31.43 | 287,983 | -0.53(-1.66%) |
Aug 27, 2018 | 32.21 | 32.56 | 31.92 | 31.96 | 288,534 | -0.11(-0.33%) |
Aug 24, 2018 | 31.85 | 32.17 | 31.68 | 32.07 | 334,526 | +0.28(+0.89%) |
Aug 23, 2018 | 32.24 | 32.37 | 31.68 | 31.78 | 369,881 | -0.53(-1.64%) |
Aug 22, 2018 | 32.95 | 33.27 | 32.14 | 32.31 | 473,223 | -0.64(-1.93%) |
Aug 21, 2018 | 32.84 | 33.38 | 32.84 | 32.95 | 483,915 | +0.18(+0.54%) |
Aug 20, 2018 | 32.67 | 33.20 | 32.62 | 32.77 | 491,276 | +0.35(+1.09%) |
Aug 17, 2018 | 32.07 | 32.67 | 32.00 | 32.42 | 462,798 | +0.35(+1.10%) |
Aug 16, 2018 | 31.36 | 32.07 | 31.22 | 32.07 | 550,312 | +0.92(+2.95%) |
Aug 15, 2018 | 31.18 | 31.25 | 30.83 | 31.15 | 323,531 | -0.28(-0.90%) |
Aug 14, 2018 | 30.83 | 31.85 | 30.83 | 31.43 | 565,025 | +0.74(+2.42%) |
Aug 13, 2018 | 31.04 | 31.54 | 30.47 | 30.69 | 735,532 | -0.18(-0.57%) |
Aug 10, 2018 | 31.11 | 31.11 | 30.23 | 30.86 | 602,090 | -0.35(-1.13%) |
Aug 09, 2018 | 31.08 | 31.46 | 30.90 | 31.22 | 537,801 | +0.07(+0.23%) |
Aug 08, 2018 | 31.11 | 31.25 | 30.83 | 31.15 | 636,698 | +0.00(+0.00%) |
Aug 07, 2018 | 31.54 | 32.24 | 30.90 | 31.15 | 756,633 | -0.42(-1.35%) |
Aug 06, 2018 | 31.43 | 31.96 | 28.78 | 31.57 | 1,855,155 | +0.42(+1.36%) |
Aug 03, 2018 | 30.90 | 31.39 | 30.54 | 31.15 | 806,931 | +0.39(+1.27%) |
Aug 02, 2018 | 30.19 | 30.83 | 29.99 | 30.76 | 314,807 | +0.60(+2.00%) |
Aug 01, 2018 | 30.79 | 30.79 | 29.73 | 30.16 | 449,128 | -0.46(-1.50%) |
Jul 31, 2018 | 30.40 | 30.83 | 30.26 | 30.62 | 401,555 | +0.25(+0.82%) |
Jul 30, 2018 | 30.51 | 30.76 | 30.24 | 30.37 | 572,045 | -0.04(-0.12%) |
Jul 27, 2018 | 30.65 | 30.93 | 30.23 | 30.40 | 521,708 | -0.28(-0.92%) |
Jul 26, 2018 | 30.19 | 30.81 | 30.10 | 30.69 | 433,994 | +0.46(+1.52%) |
Jul 25, 2018 | 30.65 | 30.69 | 29.77 | 30.23 | 816,840 | -0.42(-1.39%) |
Jul 24, 2018 | 30.83 | 30.83 | 30.19 | 30.65 | 667,375 | -0.07(-0.23%) |
Jul 23, 2018 | 31.08 | 31.18 | 30.64 | 30.72 | 405,323 | -0.39(-1.25%) |
Jul 20, 2018 | 32.46 | 32.48 | 31.08 | 31.11 | 530,840 | -1.42(-4.35%) |
Jul 19, 2018 | 31.85 | 32.60 | 31.68 | 32.53 | 572,150 | +0.57(+1.77%) |
Jul 18, 2018 | 32.63 | 32.63 | 31.80 | 31.96 | 712,138 | -0.74(-2.27%) |
Jul 17, 2018 | 32.77 | 33.20 | 32.24 | 32.70 | 697,191 | -0.18(-0.54%) |
Jul 16, 2018 | 32.60 | 33.16 | 32.42 | 32.88 | 567,999 | +0.60(+1.86%) |
Jul 13, 2018 | 32.10 | 32.81 | 31.85 | 32.28 | 321,220 | +0.18(+0.55%) |
Jul 12, 2018 | 32.31 | 32.33 | 31.85 | 32.10 | 394,554 | +0.00(+0.00%) |
Jul 11, 2018 | 31.78 | 32.38 | 31.64 | 32.10 | 360,593 | +0.14(+0.44%) |
Jul 10, 2018 | 32.53 | 32.67 | 31.78 | 31.96 | 301,645 | -0.53(-1.63%) |
Jul 09, 2018 | 32.17 | 32.53 | 32.03 | 32.49 | 273,062 | +0.50(+1.55%) |
Jul 06, 2018 | 31.85 | 32.42 | 31.75 | 32.00 | 330,843 | +0.04(+0.11%) |
Jul 05, 2018 | 31.82 | 32.00 | 31.36 | 31.96 | 430,946 | +0.21(+0.67%) |
Jul 03, 2018 | 31.75 | 31.75 | 31.75 | 0 | -0.25(-0.77%) | |
Jul 02, 2018 | 31.39 | 32.03 | 31.04 | 32.00 | 442,293 | +0.35(+1.12%) |
Jun 29, 2018 | 31.39 | 31.71 | 31.29 | 31.64 | 384,072 | +0.35(+1.13%) |
Jun 28, 2018 | 31.18 | 31.39 | 30.67 | 31.29 | 468,319 | +0.04(+0.11%) |
Jun 27, 2018 | 31.96 | 32.07 | 31.25 | 31.25 | 473,680 | -0.50(-1.56%) |
Jun 26, 2018 | 31.04 | 31.92 | 30.76 | 31.75 | 568,734 | +0.85(+2.75%) |
Jun 25, 2018 | 30.97 | 30.98 | 30.30 | 30.90 | 854,214 | -0.25(-0.80%) |
Jun 22, 2018 | 31.36 | 31.36 | 30.79 | 31.15 | 1,396,939 | +0.04(+0.11%) |
Jun 21, 2018 | 32.14 | 32.14 | 31.04 | 31.11 | 621,244 | -1.06(-3.30%) |
Jun 20, 2018 | 32.49 | 32.70 | 32.03 | 32.17 | 520,241 | -0.14(-0.44%) |
Jun 19, 2018 | 32.31 | 32.56 | 31.85 | 32.31 | 542,662 | -0.35(-1.08%) |
Jun 18, 2018 | 32.24 | 32.74 | 31.92 | 32.67 | 602,046 | +0.18(+0.54%) |
Jun 15, 2018 | 32.53 | 32.14 | 32.49 | 699,053 | +0.35(+1.10%) | |
Jun 14, 2018 | 32.28 | 32.56 | 31.68 | 32.14 | 538,551 | -0.14(-0.44%) |
Jun 13, 2018 | 33.48 | 33.62 | 32.10 | 32.28 | 961,726 | -1.17(-3.49%) |
Jun 12, 2018 | 34.05 | 34.19 | 33.13 | 33.45 | 802,857 | -0.60(-1.77%) |
Jun 11, 2018 | 34.40 | 34.79 | 33.98 | 34.05 | 516,132 | -0.35(-1.03%) |
Jun 08, 2018 | 34.69 | 34.90 | 34.33 | 34.40 | 493,125 | -0.28(-0.82%) |
Jun 07, 2018 | 34.69 | 34.90 | 34.37 | 34.69 | 344,817 | -0.07(-0.20%) |
Jun 06, 2018 | 34.76 | 323,097 | +0.07(+0.20%) | |||
Jun 05, 2018 | 34.40 | 34.69 | 34.01 | 34.69 | 611,068 | +0.28(+0.82%) |
Jun 04, 2018 | 34.44 | 34.75 | 34.26 | 34.40 | 450,539 | +0.18(+0.52%) |
Jun 01, 2018 | 34.08 | 34.40 | 33.80 | 34.23 | 374,639 | +0.46(+1.36%) |
May 31, 2018 | 33.84 | 34.17 | 33.41 | 33.77 | 427,871 | +0.01(+0.04%) |
May 30, 2018 | 34.03 | 34.30 | 33.50 | 33.75 | 607,875 | +0.04(+0.10%) |
May 29, 2018 | 32.97 | 33.86 | 32.90 | 33.72 | 387,833 | +0.57(+1.71%) |
May 25, 2018 | 33.15 | 33.15 | 33.15 | 0 | +0.25(+0.75%) | |
May 24, 2018 | 32.58 | 32.94 | 32.09 | 32.90 | 417,259 | +0.46(+1.42%) |
May 23, 2018 | 32.48 | 33.08 | 32.24 | 32.44 | 444,809 | -0.14(-0.43%) |
May 22, 2018 | 33.04 | 33.08 | 32.58 | 32.58 | 429,734 | -0.39(-1.18%) |
May 21, 2018 | 32.09 | 33.04 | 32.09 | 32.97 | 668,062 | +1.13(+3.55%) |
May 18, 2018 | 31.49 | 32.13 | 31.38 | 31.84 | 488,654 | +0.42(+1.35%) |
May 17, 2018 | 31.31 | 31.52 | 30.96 | 31.42 | 391,019 | +0.00(+0.00%) |
May 16, 2018 | 30.43 | 31.45 | 30.36 | 31.42 | 614,205 | +1.02(+3.37%) |
May 15, 2018 | 30.04 | 30.52 | 29.99 | 30.39 | 466,050 | +0.07(+0.23%) |
May 14, 2018 | 30.99 | 31.07 | 30.00 | 30.32 | 438,408 | -0.46(-1.49%) |
May 11, 2018 | 30.82 | 31.14 | 30.46 | 30.78 | 396,876 | -0.14(-0.46%) |
May 10, 2018 | 30.85 | 31.42 | 30.78 | 30.92 | 457,413 | +0.25(+0.81%) |
May 09, 2018 | 30.39 | 30.78 | 30.18 | 30.68 | 529,013 | +0.28(+0.93%) |
May 08, 2018 | 30.25 | 30.78 | 30.22 | 30.39 | 512,453 | +0.25(+0.82%) |
May 07, 2018 | 29.76 | 30.75 | 29.76 | 30.15 | 658,398 | +0.49(+1.67%) |
May 04, 2018 | 30.75 | 31.88 | 28.91 | 29.65 | 1,676,193 | +0.35(+1.21%) |
May 03, 2018 | 29.37 | 29.58 | 28.59 | 29.30 | 795,022 | -0.07(-0.24%) |
May 02, 2018 | 29.44 | 29.76 | 29.30 | 29.37 | 415,884 | +0.04(+0.12%) |
May 01, 2018 | 29.40 | 29.40 | 28.27 | 29.33 | 638,360 | -0.07(-0.24%) |
Apr 30, 2018 | 30.50 | 30.68 | 29.37 | 29.40 | 567,711 | -1.10(-3.59%) |
Apr 27, 2018 | 30.11 | 30.71 | 30.11 | 30.50 | 565,131 | +0.57(+1.89%) |
Apr 26, 2018 | 29.86 | 30.04 | 29.58 | 29.93 | 276,612 | +0.25(+0.83%) |
Apr 25, 2018 | 29.83 | 30.00 | 29.44 | 29.69 | 343,131 | -0.04(-0.12%) |
Apr 24, 2018 | 29.97 | 30.11 | 29.31 | 29.72 | 330,809 | +0.00(+0.00%) |
Apr 23, 2018 | 29.62 | 29.79 | 29.42 | 29.72 | 378,695 | +0.14(+0.48%) |
Apr 20, 2018 | 29.65 | 29.83 | 29.44 | 29.58 | 428,045 | -0.18(-0.59%) |
Apr 19, 2018 | 30.08 | 30.08 | 29.62 | 29.76 | 297,398 | -0.32(-1.06%) |
Apr 18, 2018 | 30.29 | 30.32 | 29.69 | 30.08 | 494,787 | -0.11(-0.35%) |
Apr 17, 2018 | 29.69 | 30.25 | 29.55 | 30.18 | 473,418 | +0.78(+2.64%) |
Apr 16, 2018 | 28.73 | 29.55 | 28.52 | 29.40 | 471,495 | +0.95(+3.35%) |
Apr 13, 2018 | 28.98 | 28.98 | 28.24 | 28.45 | 297,625 | -0.35(-1.23%) |
Apr 12, 2018 | 28.52 | 28.94 | 28.31 | 28.80 | 294,631 | +0.32(+1.12%) |
Apr 11, 2018 | 28.38 | 28.70 | 28.24 | 28.49 | 541,583 | +0.04(+0.12%) |
Apr 10, 2018 | 28.24 | 28.77 | 28.13 | 28.45 | 473,959 | +0.46(+1.64%) |
Apr 09, 2018 | 28.17 | 28.41 | 27.92 | 27.99 | 327,977 | -0.14(-0.50%) |
Apr 06, 2018 | 28.66 | 28.96 | 27.85 | 28.13 | 387,704 | -0.67(-2.33%) |
Apr 05, 2018 | 27.78 | 28.93 | 27.78 | 28.80 | 569,440 | +1.24(+4.49%) |
Apr 04, 2018 | 27.07 | 27.60 | 26.82 | 27.57 | 672,175 | +0.04(+0.13%) |
Apr 03, 2018 | 26.93 | 27.64 | 26.44 | 27.53 | 763,961 | +0.81(+3.04%) |
Apr 02, 2018 | 27.39 | 27.39 | 26.40 | 26.72 | 606,173 | -0.57(-2.07%) |
Mar 29, 2018 | 27.28 | 27.28 | 27.28 | 0 | +0.46(+1.71%) | |
Mar 28, 2018 | 27.32 | 27.39 | 26.79 | 26.82 | 593,246 | -0.46(-1.68%) |
Mar 27, 2018 | 28.10 | 28.10 | 27.11 | 27.28 | 610,040 | -0.74(-2.65%) |
Mar 26, 2018 | 27.96 | 28.17 | 27.11 | 28.03 | 1,252,210 | +0.42(+1.54%) |
Mar 23, 2018 | 28.10 | 28.52 | 27.07 | 27.60 | 850,521 | -0.46(-1.64%) |
Mar 22, 2018 | 28.80 | 29.02 | 27.99 | 28.06 | 524,917 | -1.06(-3.64%) |
Mar 21, 2018 | 28.94 | 29.33 | 28.59 | 29.12 | 403,932 | +0.18(+0.61%) |
Mar 20, 2018 | 28.87 | 29.16 | 28.84 | 28.94 | 214,136 | +0.11(+0.37%) |
Mar 19, 2018 | 29.33 | 29.33 | 28.45 | 28.84 | 385,090 | -0.57(-1.92%) |
Mar 16, 2018 | 28.98 | 29.55 | 28.66 | 29.40 | 993,576 | +0.57(+1.96%) |
Mar 15, 2018 | 29.09 | 29.33 | 28.73 | 28.84 | 590,869 | -0.18(-0.61%) |
Mar 14, 2018 | 28.94 | 29.09 | 28.56 | 29.02 | 495,371 | +0.18(+0.61%) |
Mar 13, 2018 | 28.77 | 29.10 | 28.49 | 28.84 | 585,459 | +0.39(+1.37%) |
Mar 12, 2018 | 27.88 | 28.68 | 27.85 | 28.45 | 871,408 | +0.67(+2.42%) |
Mar 09, 2018 | 27.57 | 27.88 | 27.32 | 27.78 | 471,678 | +0.25(+0.90%) |
Mar 08, 2018 | 27.78 | 27.92 | 27.07 | 27.53 | 811,801 | -0.18(-0.64%) |
Mar 07, 2018 | 27.78 | 27.18 | 27.71 | 574,403 | +0.11(+0.38%) | |
Mar 06, 2018 | 27.32 | 27.92 | 27.04 | 27.60 | 979,992 | +0.28(+1.04%) |
Mar 05, 2018 | 27.78 | 28.17 | 27.28 | 27.32 | 1,613,782 | -0.74(-2.64%) |
Mar 02, 2018 | 27.64 | 28.06 | 27.14 | 28.06 | 980,135 | +0.14(+0.51%) |
Mar 01, 2018 | 28.47 | 28.98 | 27.80 | 27.92 | 1,230,799 | -0.57(-1.99%) |
Feb 28, 2018 | 29.09 | 29.55 | 28.41 | 28.49 | 1,306,538 | -0.62(-2.14%) |
Feb 27, 2018 | 29.67 | 30.17 | 28.58 | 29.11 | 1,463,541 | -0.60(-2.02%) |
Feb 26, 2018 | 29.46 | 29.95 | 28.37 | 29.71 | 2,385,490 | -1.34(-4.32%) |
Feb 23, 2018 | 30.73 | 31.15 | 30.59 | 31.05 | 947,796 | +0.67(+2.21%) |
Feb 22, 2018 | 30.27 | 30.38 | 1,360,383 | -0.28(-0.92%) | ||
Feb 21, 2018 | 30.87 | 31.26 | 30.62 | 30.66 | 694,643 | -0.18(-0.57%) |
Feb 20, 2018 | 30.87 | 31.33 | 30.62 | 30.84 | 755,593 | -0.14(-0.46%) |
Feb 16, 2018 | 30.98 | 30.98 | 30.98 | 0 | +0.32(+1.04%) | |
Feb 15, 2018 | 31.40 | 31.40 | 30.50 | 30.66 | 546,587 | -0.42(-1.36%) |
Feb 14, 2018 | 30.02 | 31.15 | 29.89 | 31.08 | 578,041 | +0.85(+2.80%) |
Feb 13, 2018 | 29.32 | 30.34 | 29.32 | 30.24 | 413,174 | +0.85(+2.88%) |
Feb 12, 2018 | 29.21 | 29.71 | 28.82 | 29.39 | 961,439 | +0.35(+1.22%) |
Feb 09, 2018 | 28.86 | 29.46 | 28.26 | 29.04 | 868,179 | +0.49(+1.73%) |
Feb 08, 2018 | 29.42 | 29.46 | 28.47 | 28.54 | 867,534 | -0.88(-3.00%) |
Feb 07, 2018 | 29.28 | 29.67 | 29.25 | 29.42 | 464,928 | +0.07(+0.24%) |
Feb 06, 2018 | 28.61 | 29.95 | 28.58 | 29.35 | 693,817 | +0.14(+0.48%) |
Feb 05, 2018 | 30.13 | 30.13 | 28.09 | 29.21 | 767,473 | -1.31(-4.28%) |
Feb 02, 2018 | 31.15 | 31.15 | 30.18 | 30.52 | 706,243 | -0.88(-2.81%) |
Feb 01, 2018 | 31.33 | 31.40 | 30.55 | 31.40 | 440,094 | +0.04(+0.11%) |
Jan 31, 2018 | 31.68 | 31.72 | 31.26 | 31.37 | 476,475 | -0.04(-0.11%) |
Jan 30, 2018 | 31.37 | 31.61 | 30.98 | 31.40 | 367,036 | -0.04(-0.11%) |
Jan 29, 2018 | 31.93 | 31.96 | 31.40 | 31.44 | 378,184 | -0.46(-1.44%) |
Jan 26, 2018 | 31.93 | 32.11 | 31.63 | 31.89 | 721,610 | -0.04(-0.11%) |
Jan 25, 2018 | 32.42 | 32.42 | 31.22 | 31.93 | 616,089 | -0.11(-0.33%) |
Jan 24, 2018 | 30.69 | 32.26 | 30.69 | 32.04 | 840,840 | +1.59(+5.21%) |
Jan 23, 2018 | 30.38 | 30.55 | 30.06 | 30.45 | 288,050 | +0.04(+0.12%) |
Jan 22, 2018 | 30.45 | 30.55 | 30.02 | 30.41 | 424,521 | +0.07(+0.23%) |
Jan 19, 2018 | 29.32 | 30.38 | 29.32 | 30.34 | 603,957 | +1.09(+3.74%) |
Jan 18, 2018 | 29.60 | 29.74 | 29.21 | 29.25 | 302,076 | -0.39(-1.31%) |
Jan 17, 2018 | 29.57 | 29.76 | 29.11 | 29.64 | 646,460 | +0.14(+0.48%) |
Jan 16, 2018 | 30.10 | 30.41 | 29.39 | 29.50 | 522,957 | -0.35(-1.18%) |
Jan 12, 2018 | 29.85 | 29.85 | 29.85 | 0 | +0.28(+0.95%) | |
Jan 11, 2018 | 29.14 | 29.78 | 28.97 | 29.57 | 855,865 | +0.53(+1.82%) |
Jan 10, 2018 | 28.68 | 29.04 | 495,954 | -0.21(-0.72%) | ||
Jan 09, 2018 | 29.00 | 29.39 | 28.97 | 29.25 | 818,714 | +0.25(+0.85%) |
Jan 08, 2018 | 28.65 | 29.04 | 28.19 | 29.00 | 747,437 | +0.74(+2.62%) |
Jan 05, 2018 | 27.87 | 28.30 | 27.73 | 28.26 | 670,090 | +0.67(+2.43%) |
Jan 04, 2018 | 27.91 | 28.15 | 27.50 | 27.59 | 732,035 | -0.18(-0.64%) |
Jan 03, 2018 | 27.45 | 27.80 | 27.04 | 27.77 | 810,671 | +0.42(+1.55%) |