Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 38.04 | 38.49 | 38.03 | 38.43 | 20,289 | +0.06(+0.15%) |
Dec 28, 2018 | 38.31 | 38.51 | 38.25 | 38.37 | 13,561 | -0.25(-0.65%) |
Dec 27, 2018 | 38.85 | 39.00 | 38.62 | 38.62 | 13,648 | +0.34(+0.90%) |
Dec 26, 2018 | 38.76 | 38.82 | 38.28 | 38.28 | 10,175 | -0.52(-1.34%) |
Dec 24, 2018 | 38.79 | 38.80 | 38.47 | 38.80 | 12,655 | +0.00(+0.01%) |
Dec 21, 2018 | 38.32 | 38.91 | 38.31 | 38.79 | 79,458 | +0.87(+2.29%) |
Dec 20, 2018 | 37.91 | 38.01 | 37.73 | 37.92 | 15,957 | -0.00(-0.01%) |
Dec 19, 2018 | 37.26 | 38.03 | 37.21 | 37.93 | 15,390 | +0.95(+2.56%) |
Dec 18, 2018 | 37.03 | 37.10 | 36.89 | 36.98 | 7,943 | -0.17(-0.47%) |
Dec 17, 2018 | 36.97 | 37.27 | 36.89 | 37.15 | 7,710 | +0.51(+1.39%) |
Dec 14, 2018 | 36.80 | 36.80 | 36.57 | 36.64 | 13,174 | +0.55(+1.51%) |
Dec 13, 2018 | 36.08 | 36.25 | 36.00 | 36.10 | 4,017 | -0.40(-1.09%) |
Dec 12, 2018 | 36.35 | 36.49 | 36.31 | 36.49 | 11,419 | -0.16(-0.43%) |
Dec 11, 2018 | 36.55 | 36.89 | 36.55 | 36.65 | 20,539 | -0.40(-1.09%) |
Dec 10, 2018 | 37.09 | 37.40 | 36.92 | 37.06 | 13,967 | +0.21(+0.58%) |
Dec 07, 2018 | 36.51 | 36.89 | 36.32 | 36.84 | 11,825 | +0.60(+1.65%) |
Dec 06, 2018 | 36.63 | 36.85 | 36.25 | 36.25 | 17,872 | +0.41(+1.16%) |
Dec 04, 2018 | 35.23 | 35.83 | 35.19 | 35.83 | 17,012 | +0.50(+1.42%) |
Dec 03, 2018 | 35.30 | 35.45 | 34.96 | 35.33 | 40,933 | -1.29(-3.53%) |
Nov 30, 2018 | 37.07 | 37.11 | 36.57 | 36.62 | 72,301 | -0.49(-1.32%) |
Nov 29, 2018 | 37.11 | 37.38 | 37.04 | 37.11 | 12,286 | +0.69(+1.91%) |
Nov 28, 2018 | 36.99 | 37.13 | 36.41 | 36.42 | 12,219 | -0.99(-2.65%) |
Nov 27, 2018 | 37.47 | 37.60 | 37.39 | 37.41 | 15,970 | +0.21(+0.55%) |
Nov 26, 2018 | 37.39 | 37.39 | 37.12 | 37.21 | 83,325 | -0.14(-0.37%) |
Nov 23, 2018 | 37.45 | 37.47 | 37.20 | 37.35 | 31,534 | +1.06(+2.92%) |
Nov 21, 2018 | 36.29 | 36.29 | 36.29 | 0 | -0.67(-1.80%) | |
Nov 20, 2018 | 36.77 | 37.03 | 36.71 | 36.95 | 14,838 | +1.09(+3.04%) |
Nov 19, 2018 | 35.56 | 36.01 | 35.56 | 35.86 | 32,759 | +0.36(+1.00%) |
Nov 16, 2018 | 36.01 | 36.01 | 35.50 | 35.50 | 25,725 | -0.32(-0.89%) |
Nov 15, 2018 | 36.51 | 36.51 | 35.54 | 35.82 | 10,580 | -0.99(-2.70%) |
Nov 14, 2018 | 36.63 | 37.10 | 36.39 | 36.82 | 9,487 | +0.39(+1.06%) |
Nov 13, 2018 | 36.54 | 37.06 | 35.96 | 36.43 | 23,499 | -1.01(-2.70%) |
Nov 12, 2018 | 37.18 | 37.44 | 37.02 | 37.44 | 10,870 | -0.03(-0.08%) |
Nov 09, 2018 | 37.54 | 37.75 | 37.44 | 37.47 | 16,908 | +0.52(+1.41%) |
Nov 08, 2018 | 36.49 | 36.97 | 36.49 | 36.95 | 5,436 | +1.03(+2.87%) |
Nov 07, 2018 | 36.03 | 36.23 | 35.92 | 35.92 | 5,964 | -0.38(-1.04%) |
Nov 06, 2018 | 36.26 | 36.30 | 35.97 | 36.30 | 4,003 | +0.39(+1.08%) |
Nov 05, 2018 | 35.86 | 36.14 | 35.86 | 35.91 | 16,468 | +0.18(+0.50%) |
Nov 02, 2018 | 35.22 | 36.07 | 34.94 | 35.73 | 25,933 | -0.10(-0.27%) |
Nov 01, 2018 | 37.00 | 37.05 | 35.69 | 35.82 | 61,448 | -1.36(-3.66%) |
Oct 31, 2018 | 37.53 | 37.53 | 37.13 | 37.18 | 60,331 | -0.81(-2.13%) |
Oct 30, 2018 | 38.46 | 38.47 | 37.99 | 37.99 | 23,211 | -0.88(-2.26%) |
Oct 29, 2018 | 38.24 | 39.06 | 38.19 | 38.87 | 49,834 | +1.59(+4.27%) |
Oct 26, 2018 | 37.52 | 37.60 | 37.05 | 37.28 | 16,285 | +0.45(+1.23%) |
Oct 25, 2018 | 37.28 | 37.35 | 36.63 | 36.83 | 30,471 | -0.91(-2.40%) |
Oct 24, 2018 | 37.20 | 37.77 | 37.09 | 37.73 | 67,896 | +0.60(+1.61%) |
Oct 23, 2018 | 37.38 | 37.91 | 37.00 | 37.13 | 54,845 | +0.87(+2.39%) |
Oct 22, 2018 | 36.25 | 36.57 | 36.17 | 36.27 | 29,168 | -1.83(-4.81%) |
Oct 19, 2018 | 38.24 | 38.27 | 37.73 | 38.10 | 58,297 | -1.54(-3.89%) |
Oct 18, 2018 | 38.87 | 39.64 | 38.87 | 39.64 | 61,577 | +1.19(+3.08%) |
Oct 17, 2018 | 38.05 | 38.49 | 38.05 | 38.45 | 14,932 | +0.65(+1.71%) |
Oct 16, 2018 | 37.90 | 37.98 | 37.71 | 37.81 | 20,544 | -0.08(-0.20%) |
Oct 15, 2018 | 37.82 | 37.96 | 37.67 | 37.89 | 21,189 | +0.56(+1.50%) |
Oct 12, 2018 | 37.20 | 37.70 | 37.11 | 37.33 | 14,626 | -0.42(-1.12%) |
Oct 11, 2018 | 38.04 | 38.25 | 37.41 | 37.75 | 43,238 | +0.45(+1.21%) |
Oct 10, 2018 | 36.54 | 37.30 | 36.54 | 37.30 | 28,372 | +0.90(+2.46%) |
Oct 09, 2018 | 36.46 | 36.55 | 36.26 | 36.40 | 10,103 | +0.14(+0.37%) |
Oct 08, 2018 | 36.63 | 36.63 | 36.26 | 36.27 | 63,290 | +0.61(+1.70%) |
Oct 05, 2018 | 36.15 | 36.15 | 35.62 | 35.66 | 64,002 | -0.49(-1.36%) |
Oct 04, 2018 | 35.61 | 36.27 | 35.61 | 36.15 | 17,266 | +0.84(+2.38%) |
Oct 03, 2018 | 34.93 | 35.35 | 34.93 | 35.31 | 10,286 | +0.15(+0.44%) |
Oct 02, 2018 | 35.38 | 35.38 | 34.91 | 35.16 | 17,220 | +0.71(+2.05%) |
Oct 01, 2018 | 34.59 | 34.59 | 34.36 | 34.45 | 7,437 | -0.06(-0.18%) |
Sep 28, 2018 | 34.68 | 34.70 | 34.36 | 34.51 | 34,542 | -0.29(-0.83%) |
Sep 27, 2018 | 34.78 | 34.88 | 34.31 | 34.80 | 7,814 | +0.22(+0.64%) |
Sep 26, 2018 | 34.76 | 34.76 | 34.27 | 34.58 | 13,809 | -0.41(-1.18%) |
Sep 25, 2018 | 34.93 | 35.01 | 34.88 | 34.99 | 7,104 | -0.04(-0.13%) |
Sep 24, 2018 | 34.83 | 35.38 | 34.83 | 35.04 | 19,080 | +0.43(+1.25%) |
Sep 21, 2018 | 34.66 | 34.76 | 34.48 | 34.60 | 16,224 | -0.80(-2.25%) |
Sep 20, 2018 | 35.47 | 35.58 | 35.29 | 35.40 | 10,120 | -0.09(-0.24%) |
Sep 19, 2018 | 35.75 | 35.75 | 35.36 | 35.49 | 14,928 | -0.58(-1.60%) |
Sep 18, 2018 | 36.40 | 36.40 | 35.98 | 36.07 | 33,226 | -1.04(-2.80%) |
Sep 17, 2018 | 37.11 | 37.30 | 36.84 | 37.10 | 19,899 | +0.19(+0.52%) |
Sep 14, 2018 | 36.50 | 37.08 | 36.50 | 36.91 | 25,689 | +0.70(+1.94%) |
Sep 13, 2018 | 36.19 | 36.22 | 36.00 | 36.21 | 14,495 | -0.23(-0.63%) |
Sep 12, 2018 | 37.32 | 37.32 | 36.35 | 36.44 | 27,908 | -0.83(-2.23%) |
Sep 11, 2018 | 37.63 | 37.76 | 37.27 | 37.27 | 21,477 | +0.40(+1.07%) |
Sep 10, 2018 | 36.69 | 36.88 | 36.69 | 36.88 | 11,507 | +0.37(+1.01%) |
Sep 07, 2018 | 36.27 | 36.64 | 36.06 | 36.51 | 24,753 | +0.35(+0.97%) |
Sep 06, 2018 | 35.91 | 36.30 | 35.91 | 36.16 | 6,069 | +0.11(+0.31%) |
Sep 05, 2018 | 35.83 | 36.09 | 35.83 | 36.04 | 10,058 | +0.66(+1.87%) |
Sep 04, 2018 | 35.36 | 35.61 | 35.09 | 35.38 | 8,682 | -0.25(-0.70%) |
Aug 31, 2018 | 35.63 | 35.63 | 35.63 | 0 | -0.13(-0.36%) | |
Aug 30, 2018 | 35.30 | 35.86 | 35.24 | 35.76 | 19,341 | +0.97(+2.78%) |
Aug 29, 2018 | 34.92 | 35.07 | 34.78 | 34.80 | 7,111 | +0.08(+0.22%) |
Aug 28, 2018 | 34.48 | 34.76 | 34.48 | 34.72 | 10,754 | +0.25(+0.73%) |
Aug 27, 2018 | 34.66 | 34.80 | 34.40 | 34.47 | 15,249 | -0.79(-2.24%) |
Aug 24, 2018 | 35.67 | 35.67 | 35.26 | 35.26 | 16,952 | -1.00(-2.76%) |
Aug 23, 2018 | 35.82 | 36.29 | 35.58 | 36.26 | 11,540 | +0.40(+1.13%) |
Aug 22, 2018 | 35.86 | 35.86 | 35.74 | 35.85 | 25,068 | +0.48(+1.36%) |
Aug 21, 2018 | 36.17 | 36.17 | 35.35 | 35.37 | 27,382 | -0.87(-2.41%) |
Aug 20, 2018 | 36.24 | 36.38 | 36.24 | 36.25 | 18,964 | +0.12(+0.32%) |
Aug 17, 2018 | 37.10 | 37.20 | 36.06 | 36.13 | 27,873 | -0.37(-1.02%) |
Aug 16, 2018 | 36.72 | 36.72 | 36.24 | 36.51 | 29,789 | -0.58(-1.57%) |
Aug 15, 2018 | 36.86 | 37.35 | 36.86 | 37.09 | 15,291 | +1.51(+4.25%) |
Aug 14, 2018 | 35.53 | 35.66 | 35.39 | 35.58 | 9,320 | +0.06(+0.16%) |
Aug 13, 2018 | 35.35 | 35.68 | 35.22 | 35.52 | 7,543 | +0.17(+0.49%) |
Aug 10, 2018 | 35.19 | 35.55 | 35.19 | 35.34 | 8,216 | +0.52(+1.49%) |
Aug 09, 2018 | 35.09 | 35.11 | 34.79 | 34.83 | 11,410 | -1.12(-3.10%) |
Aug 08, 2018 | 35.94 | 36.20 | 35.94 | 35.94 | 14,922 | +0.81(+2.31%) |
Aug 07, 2018 | 35.43 | 35.59 | 35.11 | 35.13 | 13,522 | -1.57(-4.28%) |
Aug 06, 2018 | 36.50 | 36.75 | 36.50 | 36.70 | 17,913 | +0.75(+2.09%) |
Aug 03, 2018 | 35.96 | 36.03 | 35.87 | 35.95 | 15,808 | +0.28(+0.78%) |
Aug 02, 2018 | 36.02 | 36.02 | 35.59 | 35.67 | 17,066 | +0.70(+2.00%) |
Aug 01, 2018 | 34.61 | 35.03 | 34.61 | 34.97 | 9,924 | +1.38(+4.12%) |
Jul 31, 2018 | 34.08 | 34.08 | 33.43 | 33.58 | 7,272 | -0.51(-1.50%) |
Jul 30, 2018 | 33.83 | 34.10 | 33.83 | 34.10 | 9,248 | +0.06(+0.18%) |
Jul 27, 2018 | 33.89 | 34.07 | 33.88 | 34.04 | 6,656 | +0.23(+0.68%) |
Jul 26, 2018 | 33.83 | 33.83 | 33.65 | 33.81 | 14,480 | +0.68(+2.06%) |
Jul 25, 2018 | 33.18 | 33.32 | 33.12 | 33.12 | 27,562 | +0.00(+0.00%) |
Jul 24, 2018 | 33.46 | 33.48 | 33.12 | 33.12 | 38,333 | -1.06(-3.11%) |
Jul 23, 2018 | 34.05 | 34.22 | 33.91 | 34.19 | 9,476 | +0.05(+0.15%) |
Jul 20, 2018 | 34.70 | 34.70 | 34.13 | 34.13 | 18,544 | -1.01(-2.87%) |
Jul 19, 2018 | 35.06 | 35.29 | 35.06 | 35.14 | 8,540 | +0.48(+1.39%) |
Jul 18, 2018 | 34.61 | 34.90 | 34.61 | 34.66 | 12,282 | +0.31(+0.90%) |
Jul 17, 2018 | 34.44 | 34.52 | 34.35 | 34.35 | 5,965 | +0.11(+0.33%) |
Jul 16, 2018 | 34.18 | 34.33 | 34.16 | 34.24 | 5,370 | +0.13(+0.37%) |
Jul 13, 2018 | 33.99 | 34.19 | 33.99 | 34.11 | 5,085 | +0.17(+0.51%) |
Jul 12, 2018 | 34.33 | 34.33 | 33.94 | 33.94 | 15,772 | -1.36(-3.84%) |
Jul 11, 2018 | 34.88 | 35.30 | 34.88 | 35.30 | 15,460 | +1.27(+3.73%) |
Jul 10, 2018 | 34.08 | 34.24 | 34.03 | 34.03 | 11,821 | -0.09(-0.25%) |
Jul 09, 2018 | 34.28 | 34.60 | 34.11 | 34.11 | 25,354 | -1.28(-3.61%) |
Jul 06, 2018 | 35.58 | 35.63 | 35.30 | 35.39 | 22,037 | -0.32(-0.89%) |
Jul 05, 2018 | 35.41 | 35.74 | 35.27 | 35.71 | 40,436 | +0.57(+1.62%) |
Jul 03, 2018 | 35.14 | 35.14 | 35.14 | 0 | -0.16(-0.44%) | |
Jul 02, 2018 | 35.16 | 35.43 | 35.16 | 35.30 | 21,908 | +1.38(+4.08%) |
Jun 29, 2018 | 33.73 | 33.91 | 11,382 | -0.67(-1.95%) | ||
Jun 28, 2018 | 34.83 | 34.86 | 34.57 | 34.58 | 25,562 | -0.23(-0.66%) |
Jun 27, 2018 | 34.22 | 34.82 | 34.16 | 34.82 | 73,984 | +1.08(+3.19%) |
Jun 26, 2018 | 33.51 | 33.78 | 33.51 | 33.74 | 13,209 | +0.35(+1.04%) |
Jun 25, 2018 | 33.02 | 33.52 | 33.02 | 33.39 | 23,550 | +0.86(+2.64%) |
Jun 22, 2018 | 32.44 | 32.63 | 32.44 | 32.53 | 9,929 | -0.44(-1.32%) |
Jun 21, 2018 | 32.69 | 32.97 | 32.67 | 32.97 | 38,120 | +0.69(+2.14%) |
Jun 20, 2018 | 32.15 | 32.38 | 32.15 | 32.28 | 16,762 | -0.27(-0.83%) |
Jun 19, 2018 | 32.62 | 32.66 | 32.41 | 32.55 | 33,585 | +1.17(+3.71%) |
Jun 18, 2018 | 31.28 | 31.52 | 31.28 | 31.38 | 6,062 | +0.36(+1.14%) |
Jun 15, 2018 | 31.17 | 30.66 | 31.03 | 14,045 | +0.36(+1.18%) | |
Jun 14, 2018 | 30.51 | 30.72 | 30.51 | 30.66 | 3,482 | +0.20(+0.64%) |
Jun 13, 2018 | 30.49 | 30.50 | 30.47 | 30.47 | 105,018 | +0.13(+0.44%) |
Jun 12, 2018 | 30.28 | 30.39 | 30.28 | 30.33 | 2,268 | -0.15(-0.50%) |
Jun 11, 2018 | 30.48 | 30.54 | 30.46 | 30.49 | 8,985 | -0.08(-0.25%) |
Jun 08, 2018 | 30.48 | 30.58 | 30.46 | 30.57 | 3,755 | +0.30(+0.98%) |
Jun 07, 2018 | 30.18 | 30.27 | 30.09 | 30.27 | 4,529 | +0.29(+0.96%) |
Jun 06, 2018 | 30.09 | 30.09 | 29.98 | 29.98 | 761 | -0.12(-0.41%) |
Jun 05, 2018 | 30.15 | 30.18 | 30.10 | 30.10 | 1,420 | -0.27(-0.88%) |
Jun 04, 2018 | 30.49 | 30.49 | 30.33 | 30.37 | 4,717 | -0.24(-0.78%) |
Jun 01, 2018 | 30.69 | 30.69 | 30.54 | 30.61 | 6,680 | +0.12(+0.38%) |
May 31, 2018 | 30.61 | 30.61 | 30.45 | 30.50 | 3,137 | -0.36(-1.15%) |
May 30, 2018 | 31.08 | 31.10 | 30.82 | 30.85 | 7,419 | -0.04(-0.12%) |
May 29, 2018 | 30.48 | 30.89 | 30.48 | 30.89 | 5,296 | +0.61(+2.03%) |
May 25, 2018 | 30.28 | 30.28 | 30.28 | 0 | +0.12(+0.41%) | |
May 24, 2018 | 30.24 | 30.30 | 30.15 | 30.15 | 3,353 | +0.06(+0.19%) |
May 23, 2018 | 30.11 | 30.17 | 30.07 | 30.09 | 6,247 | +0.62(+2.12%) |
May 22, 2018 | 29.37 | 29.47 | 29.37 | 29.47 | 5,169 | +0.13(+0.46%) |
May 21, 2018 | 29.37 | 29.41 | 29.33 | 29.34 | 4,520 | -0.35(-1.16%) |
May 18, 2018 | 29.72 | 29.75 | 29.68 | 29.68 | 3,356 | -0.21(-0.70%) |
May 17, 2018 | 29.83 | 29.89 | 29.82 | 29.89 | 1,365 | +0.37(+1.26%) |
May 16, 2018 | 29.66 | 29.66 | 29.52 | 29.52 | 1,539 | -0.15(-0.52%) |
May 15, 2018 | 29.59 | 29.69 | 29.59 | 29.67 | 1,025 | +0.41(+1.41%) |
May 14, 2018 | 29.28 | 29.28 | 29.26 | 29.26 | 2,251 | -0.32(-1.07%) |
May 11, 2018 | 29.52 | 29.62 | 29.52 | 29.58 | 2,774 | +0.24(+0.82%) |
May 10, 2018 | 29.56 | 29.56 | 29.30 | 29.34 | 6,786 | -0.51(-1.70%) |
May 09, 2018 | 29.79 | 29.85 | 29.79 | 29.85 | 2,015 | -0.05(-0.16%) |
May 08, 2018 | 29.85 | 29.94 | 29.85 | 29.89 | 7,092 | -0.32(-1.05%) |
May 07, 2018 | 30.20 | 30.29 | 30.20 | 30.21 | 4,091 | -0.30(-0.98%) |
May 04, 2018 | 30.72 | 30.72 | 30.48 | 30.51 | 5,446 | -0.05(-0.16%) |
May 03, 2018 | 30.57 | 30.76 | 30.54 | 30.56 | 4,788 | -0.32(-1.03%) |
May 02, 2018 | 30.66 | 30.87 | 30.66 | 30.87 | 1,856 | +0.33(+1.07%) |
May 01, 2018 | 30.50 | 30.80 | 30.50 | 30.55 | 5,610 | +0.10(+0.32%) |
Apr 30, 2018 | 30.35 | 30.45 | 30.28 | 30.45 | 7,078 | -0.09(-0.28%) |
Apr 27, 2018 | 30.62 | 30.62 | 30.49 | 30.54 | 6,671 | +0.08(+0.25%) |
Apr 26, 2018 | 30.62 | 30.62 | 30.41 | 30.46 | 4,200 | +0.30(+0.98%) |
Apr 25, 2018 | 30.32 | 30.32 | 30.16 | 30.16 | 13,286 | +0.22(+0.74%) |
Apr 24, 2018 | 29.80 | 30.03 | 29.77 | 29.94 | 15,197 | -0.63(-2.07%) |
Apr 23, 2018 | 30.66 | 30.68 | 30.53 | 30.57 | 8,014 | -0.15(-0.50%) |
Apr 20, 2018 | 30.58 | 30.73 | 30.57 | 30.73 | 14,069 | +0.62(+2.07%) |
Apr 19, 2018 | 29.97 | 30.11 | 29.95 | 30.10 | 1,644 | -0.10(-0.32%) |
Apr 18, 2018 | 30.21 | 30.31 | 30.15 | 30.20 | 3,619 | +0.06(+0.19%) |
Apr 17, 2018 | 30.10 | 30.15 | 30.07 | 30.14 | 10,232 | +0.19(+0.64%) |
Apr 16, 2018 | 30.07 | 30.15 | 29.95 | 29.95 | 10,056 | +0.31(+1.03%) |
Apr 13, 2018 | 29.46 | 29.64 | 29.44 | 29.64 | 8,312 | +0.52(+1.78%) |
Apr 12, 2018 | 29.20 | 29.20 | 29.13 | 29.13 | 5,261 | +0.09(+0.30%) |
Apr 11, 2018 | 29.06 | 29.09 | 28.95 | 29.04 | 3,133 | -0.03(-0.10%) |
Apr 10, 2018 | 29.18 | 29.24 | 29.07 | 29.07 | 5,498 | -0.76(-2.56%) |
Apr 09, 2018 | 29.99 | 30.01 | 29.83 | 29.83 | 4,561 | -0.23(-0.75%) |
Apr 06, 2018 | 29.70 | 30.10 | 29.70 | 30.06 | 5,101 | +0.65(+2.22%) |
Apr 05, 2018 | 29.38 | 29.41 | 29.34 | 29.40 | 3,713 | -0.17(-0.58%) |
Apr 04, 2018 | 30.14 | 30.18 | 29.56 | 29.58 | 3,669 | +0.04(+0.13%) |
Apr 03, 2018 | 29.65 | 29.72 | 29.48 | 29.54 | 4,598 | -0.31(-1.03%) |
Apr 02, 2018 | 29.50 | 29.95 | 29.42 | 29.85 | 4,076 | +0.65(+2.24%) |
Mar 29, 2018 | 29.19 | 29.19 | 29.19 | 0 | -1.03(-3.40%) | |
Mar 28, 2018 | 30.25 | 30.33 | 30.06 | 30.22 | 8,136 | +0.41(+1.38%) |
Mar 27, 2018 | 29.59 | 29.84 | 29.42 | 29.81 | 8,126 | +0.24(+0.83%) |
Mar 26, 2018 | 29.86 | 29.86 | 29.55 | 29.56 | 18,242 | -0.70(-2.30%) |
Mar 23, 2018 | 29.85 | 30.28 | 29.78 | 30.26 | 44,479 | +0.78(+2.64%) |
Mar 22, 2018 | 29.30 | 29.53 | 29.20 | 29.48 | 11,311 | +0.80(+2.78%) |
Mar 21, 2018 | 28.77 | 28.77 | 28.68 | 28.68 | 1,626 | +0.19(+0.67%) |
Mar 20, 2018 | 28.63 | 28.63 | 28.44 | 28.49 | 13,201 | -0.23(-0.81%) |
Mar 19, 2018 | 28.67 | 28.78 | 28.67 | 28.72 | 7,112 | +0.00(+0.02%) |
Mar 16, 2018 | 28.77 | 28.77 | 28.66 | 28.72 | 3,544 | +0.42(+1.47%) |
Mar 15, 2018 | 28.37 | 28.46 | 28.30 | 28.30 | 956 | -0.29(-1.01%) |
Mar 14, 2018 | 28.56 | 28.61 | 28.49 | 28.59 | 7,123 | -0.09(-0.30%) |
Mar 13, 2018 | 28.35 | 28.75 | 28.35 | 28.68 | 3,210 | +0.51(+1.80%) |
Mar 12, 2018 | 28.13 | 28.23 | 28.06 | 28.17 | 2,856 | +0.11(+0.38%) |
Mar 09, 2018 | 28.26 | 28.26 | 28.06 | 28.06 | 14,908 | -0.55(-1.91%) |
Mar 08, 2018 | 28.68 | 28.69 | 28.55 | 28.61 | 3,544 | -0.13(-0.47%) |
Mar 07, 2018 | 28.74 | 28.74 | 4,898 | +0.13(+0.47%) | ||
Mar 06, 2018 | 28.45 | 28.64 | 28.45 | 28.61 | 4,534 | -0.31(-1.08%) |
Mar 05, 2018 | 29.20 | 29.20 | 28.92 | 28.92 | 3,344 | -0.04(-0.15%) |
Mar 02, 2018 | 29.59 | 29.66 | 28.96 | 28.96 | 10,294 | -0.34(-1.18%) |
Mar 01, 2018 | 29.05 | 29.42 | 28.88 | 29.31 | 52,447 | +0.06(+0.21%) |
Feb 28, 2018 | 28.93 | 29.26 | 28.93 | 29.25 | 31,104 | +0.27(+0.92%) |
Feb 27, 2018 | 28.66 | 28.98 | 28.66 | 28.98 | 7,614 | +1.04(+3.71%) |
Feb 26, 2018 | 28.23 | 28.23 | 27.94 | 27.94 | 3,278 | -0.59(-2.07%) |
Feb 23, 2018 | 28.66 | 28.76 | 28.53 | 28.53 | 51,641 | -0.16(-0.56%) |
Feb 22, 2018 | 28.56 | 28.69 | 28.56 | 28.69 | 665 | -0.25(-0.87%) |
Feb 21, 2018 | 28.65 | 28.94 | 28.56 | 28.94 | 15,205 | -0.12(-0.43%) |
Feb 20, 2018 | 28.95 | 29.07 | 28.95 | 29.07 | 5,492 | +0.59(+2.07%) |
Feb 16, 2018 | 28.48 | 28.48 | 28.48 | 0 | -0.08(-0.29%) | |
Feb 15, 2018 | 28.80 | 28.80 | 28.56 | 28.56 | 5,432 | -0.52(-1.78%) |
Feb 14, 2018 | 29.63 | 29.63 | 29.04 | 29.08 | 7,696 | -0.65(-2.18%) |
Feb 13, 2018 | 29.86 | 29.98 | 29.69 | 29.73 | 11,640 | -0.21(-0.69%) |
Feb 12, 2018 | 30.51 | 30.54 | 29.92 | 29.93 | 14,714 | -0.94(-3.04%) |
Feb 09, 2018 | 30.83 | 31.91 | 30.83 | 30.87 | 45,700 | +0.78(+2.58%) |
Feb 08, 2018 | 29.22 | 30.09 | 29.22 | 30.09 | 10,835 | +1.01(+3.46%) |
Feb 07, 2018 | 28.73 | 29.06 | 28.67 | 29.09 | 10,079 | +1.25(+4.48%) |
Feb 06, 2018 | 28.56 | 28.56 | 27.84 | 27.84 | 23,310 | +0.15(+0.55%) |
Feb 05, 2018 | 27.35 | 27.69 | 27.28 | 27.69 | 21,531 | +0.01(+0.04%) |
Feb 02, 2018 | 27.45 | 27.70 | 27.45 | 27.68 | 14,808 | +0.11(+0.42%) |
Feb 01, 2018 | 27.54 | 27.60 | 27.54 | 27.56 | 4,300 | +0.35(+1.27%) |
Jan 31, 2018 | 27.21 | 27.28 | 27.09 | 27.22 | 5,716 | -0.33(-1.18%) |
Jan 30, 2018 | 27.42 | 27.54 | 27.42 | 27.54 | 6,517 | +0.24(+0.88%) |
Jan 29, 2018 | 27.25 | 27.34 | 27.25 | 27.30 | 8,952 | +0.74(+2.78%) |
Jan 26, 2018 | 26.59 | 26.66 | 26.52 | 26.57 | 22,130 | -0.25(-0.93%) |
Jan 25, 2018 | 26.71 | 26.84 | 26.71 | 26.82 | 5,465 | +0.14(+0.54%) |
Jan 24, 2018 | 26.75 | 26.75 | 26.61 | 26.67 | 10,114 | -0.23(-0.85%) |
Jan 23, 2018 | 26.96 | 27.01 | 26.89 | 26.90 | 5,504 | -0.22(-0.82%) |
Jan 22, 2018 | 27.22 | 27.22 | 26.86 | 27.12 | 7,483 | -0.30(-1.08%) |
Jan 19, 2018 | 27.63 | 27.63 | 27.40 | 27.42 | 6,762 | -0.32(-1.14%) |
Jan 18, 2018 | 27.75 | 27.77 | 27.73 | 27.74 | 17,352 | -0.14(-0.52%) |
Jan 17, 2018 | 27.98 | 28.04 | 27.87 | 27.88 | 23,275 | -0.12(-0.44%) |
Jan 16, 2018 | 27.88 | 28.04 | 27.87 | 28.00 | 28,198 | -0.13(-0.48%) |
Jan 12, 2018 | 28.14 | 28.14 | 28.14 | 0 | -0.36(-1.28%) | |
Jan 11, 2018 | 28.61 | 28.61 | 28.49 | 28.50 | 7,819 | -0.17(-0.60%) |
Jan 10, 2018 | 28.67 | 28.69 | 28.67 | 28.68 | 3,788 | -0.12(-0.40%) |
Jan 09, 2018 | 28.76 | 28.79 | 28.74 | 28.79 | 3,371 | +0.02(+0.07%) |
Jan 08, 2018 | 28.90 | 28.90 | 28.70 | 28.77 | 11,717 | -0.02(-0.07%) |
Jan 05, 2018 | 28.81 | 28.94 | 28.78 | 28.79 | 5,588 | -0.13(-0.46%) |
Jan 04, 2018 | 28.89 | 28.99 | 28.89 | 28.92 | 5,701 | -0.09(-0.30%) |
Jan 03, 2018 | 29.02 | 29.13 | 29.01 | 29.01 | 3,806 | -0.28(-0.95%) |