Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.17 | 32.59 | 31.73 | 32.55 | 247,385 | +0.42(+1.31%) |
Jan 30, 2019 | 31.68 | 32.56 | 31.56 | 32.13 | 166,749 | +0.79(+2.51%) |
Jan 29, 2019 | 31.81 | 32.24 | 31.30 | 31.34 | 125,898 | -0.33(-1.04%) |
Jan 28, 2019 | 31.49 | 31.85 | 31.08 | 31.67 | 171,602 | -0.12(-0.37%) |
Jan 25, 2019 | 31.26 | 32.07 | 31.26 | 31.79 | 129,997 | +0.80(+2.57%) |
Jan 24, 2019 | 31.93 | 32.08 | 30.40 | 30.99 | 253,453 | -0.92(-2.87%) |
Jan 23, 2019 | 31.23 | 32.29 | 31.23 | 31.91 | 267,362 | +0.87(+2.80%) |
Jan 22, 2019 | 31.00 | 31.34 | 30.32 | 31.04 | 166,843 | -0.19(-0.62%) |
Jan 18, 2019 | 31.36 | 31.50 | 30.70 | 31.23 | 259,340 | +0.05(+0.18%) |
Jan 17, 2019 | 29.82 | 31.24 | 29.82 | 31.18 | 306,547 | +1.16(+3.88%) |
Jan 16, 2019 | 29.24 | 30.24 | 29.24 | 30.01 | 238,414 | +0.74(+2.54%) |
Jan 15, 2019 | 29.65 | 30.09 | 28.74 | 29.27 | 264,690 | -0.40(-1.36%) |
Jan 14, 2019 | 30.11 | 30.79 | 29.50 | 29.67 | 211,387 | -0.71(-2.32%) |
Jan 11, 2019 | 29.71 | 30.50 | 29.71 | 30.38 | 376,677 | +0.49(+1.62%) |
Jan 10, 2019 | 29.41 | 30.15 | 29.17 | 29.89 | 419,383 | +0.05(+0.18%) |
Jan 09, 2019 | 30.06 | 30.48 | 29.64 | 29.84 | 291,470 | -0.07(-0.25%) |
Jan 08, 2019 | 30.12 | 30.17 | 29.51 | 29.91 | 257,767 | +0.19(+0.65%) |
Jan 07, 2019 | 30.12 | 30.48 | 29.19 | 29.72 | 270,636 | -0.29(-0.98%) |
Jan 04, 2019 | 29.28 | 30.77 | 28.95 | 30.01 | 321,774 | +1.16(+4.03%) |
Jan 03, 2019 | 29.58 | 29.58 | 28.68 | 28.85 | 256,408 | -0.80(-2.69%) |
Jan 02, 2019 | 28.81 | 30.19 | 28.22 | 29.65 | 190,426 | +0.60(+2.05%) |
Dec 31, 2018 | 29.07 | 29.50 | 28.32 | 29.05 | 229,979 | +0.10(+0.35%) |
Dec 28, 2018 | 28.66 | 29.52 | 27.98 | 28.95 | 152,155 | +0.45(+1.58%) |
Dec 27, 2018 | 28.27 | 28.66 | 27.39 | 28.50 | 147,110 | -0.26(-0.89%) |
Dec 26, 2018 | 27.21 | 28.81 | 26.90 | 28.76 | 233,120 | +1.59(+5.87%) |
Dec 24, 2018 | 26.88 | 27.90 | 26.88 | 27.16 | 187,083 | -0.12(-0.44%) |
Dec 21, 2018 | 28.74 | 29.01 | 27.05 | 27.28 | 849,951 | -1.71(-5.91%) |
Dec 20, 2018 | 29.32 | 30.18 | 28.93 | 29.00 | 348,695 | -0.24(-0.81%) |
Dec 19, 2018 | 30.31 | 31.02 | 29.10 | 29.23 | 252,531 | -1.11(-3.65%) |
Dec 18, 2018 | 29.37 | 31.03 | 28.85 | 30.34 | 338,642 | +1.19(+4.09%) |
Dec 17, 2018 | 29.71 | 30.46 | 29.01 | 29.15 | 420,704 | -0.68(-2.27%) |
Dec 14, 2018 | 30.11 | 31.14 | 29.65 | 29.83 | 282,480 | -0.59(-1.93%) |
Dec 13, 2018 | 30.19 | 31.08 | 29.88 | 30.42 | 440,341 | +0.25(+0.82%) |
Dec 12, 2018 | 30.47 | 30.90 | 29.93 | 30.17 | 357,848 | -0.05(-0.18%) |
Dec 11, 2018 | 29.94 | 30.55 | 29.04 | 30.22 | 648,692 | +0.77(+2.61%) |
Dec 10, 2018 | 29.74 | 30.37 | 29.02 | 29.45 | 868,916 | -0.48(-1.59%) |
Dec 07, 2018 | 30.68 | 31.54 | 29.86 | 29.93 | 337,928 | -0.45(-1.48%) |
Dec 06, 2018 | 30.51 | 30.83 | 29.74 | 30.38 | 480,920 | -0.47(-1.51%) |
Dec 04, 2018 | 32.33 | 32.53 | 30.64 | 30.85 | 445,550 | -1.42(-4.40%) |
Dec 03, 2018 | 31.94 | 32.43 | 30.74 | 32.27 | 440,516 | +0.79(+2.50%) |
Nov 30, 2018 | 31.47 | 31.89 | 30.87 | 31.48 | 443,586 | -0.17(-0.55%) |
Nov 29, 2018 | 32.02 | 32.46 | 31.46 | 31.65 | 225,364 | -0.37(-1.14%) |
Nov 28, 2018 | 31.31 | 32.40 | 30.57 | 32.02 | 277,791 | +0.54(+1.72%) |
Nov 27, 2018 | 31.15 | 31.91 | 30.39 | 31.48 | 288,581 | +0.14(+0.44%) |
Nov 26, 2018 | 32.23 | 33.11 | 30.85 | 31.34 | 352,885 | -0.77(-2.40%) |
Nov 23, 2018 | 32.42 | 32.51 | 31.82 | 32.11 | 109,259 | -0.74(-2.26%) |
Nov 21, 2018 | 32.85 | 32.85 | 32.85 | 0 | +0.39(+1.21%) | |
Nov 20, 2018 | 33.28 | 33.47 | 31.64 | 32.46 | 313,585 | -1.33(-3.93%) |
Nov 19, 2018 | 35.03 | 35.54 | 33.50 | 33.79 | 344,160 | -1.22(-3.48%) |
Nov 16, 2018 | 35.41 | 35.68 | 34.14 | 35.01 | 475,239 | -0.34(-0.96%) |
Nov 15, 2018 | 36.81 | 37.27 | 35.16 | 35.35 | 559,463 | -1.80(-4.83%) |
Nov 14, 2018 | 38.46 | 38.46 | 36.41 | 37.14 | 247,298 | -0.71(-1.89%) |
Nov 13, 2018 | 36.67 | 38.43 | 36.67 | 37.86 | 357,130 | +0.92(+2.48%) |
Nov 12, 2018 | 37.73 | 37.77 | 36.31 | 36.94 | 273,999 | -0.64(-1.71%) |
Nov 09, 2018 | 36.65 | 37.94 | 36.50 | 37.58 | 444,350 | +0.57(+1.53%) |
Nov 08, 2018 | 36.43 | 37.47 | 35.51 | 37.01 | 281,013 | +0.10(+0.27%) |
Nov 07, 2018 | 37.87 | 37.87 | 35.61 | 36.91 | 318,207 | -0.58(-1.54%) |
Nov 06, 2018 | 36.45 | 37.96 | 36.10 | 37.49 | 500,840 | +0.82(+2.25%) |
Nov 05, 2018 | 35.25 | 37.09 | 35.02 | 36.67 | 465,252 | +1.65(+4.71%) |
Nov 02, 2018 | 34.44 | 35.24 | 33.24 | 35.02 | 636,236 | +0.53(+1.54%) |
Nov 01, 2018 | 35.46 | 36.28 | 32.88 | 34.48 | 1,193,628 | -2.02(-5.52%) |
Oct 31, 2018 | 36.19 | 36.87 | 35.64 | 36.50 | 349,968 | +0.72(+2.02%) |
Oct 30, 2018 | 35.64 | 36.80 | 34.92 | 35.78 | 254,609 | -0.03(-0.08%) |
Oct 29, 2018 | 36.43 | 37.23 | 35.55 | 35.80 | 283,698 | -0.27(-0.74%) |
Oct 26, 2018 | 35.13 | 36.40 | 34.68 | 36.07 | 422,410 | +0.50(+1.42%) |
Oct 25, 2018 | 34.46 | 36.05 | 34.03 | 35.57 | 395,243 | +1.78(+5.26%) |
Oct 24, 2018 | 36.19 | 36.39 | 33.75 | 33.79 | 346,715 | -2.39(-6.61%) |
Oct 23, 2018 | 35.67 | 36.64 | 35.01 | 36.18 | 235,179 | -0.14(-0.38%) |
Oct 22, 2018 | 36.23 | 37.09 | 36.03 | 36.32 | 234,501 | +0.26(+0.71%) |
Oct 19, 2018 | 37.18 | 37.54 | 36.02 | 36.06 | 267,526 | -1.15(-3.10%) |
Oct 18, 2018 | 37.05 | 37.75 | 36.64 | 37.21 | 301,756 | +0.15(+0.40%) |
Oct 17, 2018 | 37.11 | 37.40 | 36.65 | 37.07 | 172,712 | -0.12(-0.32%) |
Oct 16, 2018 | 36.12 | 37.85 | 35.84 | 37.19 | 410,812 | +1.44(+4.02%) |
Oct 15, 2018 | 35.29 | 36.28 | 35.11 | 35.75 | 247,716 | +0.64(+1.83%) |
Oct 12, 2018 | 35.83 | 35.98 | 34.46 | 35.11 | 398,288 | -0.26(-0.73%) |
Oct 11, 2018 | 35.23 | 36.36 | 34.95 | 35.36 | 284,043 | -0.14(-0.39%) |
Oct 10, 2018 | 37.07 | 37.57 | 35.36 | 35.50 | 419,312 | -1.74(-4.67%) |
Oct 09, 2018 | 36.95 | 37.85 | 36.91 | 37.24 | 328,527 | +0.14(+0.37%) |
Oct 08, 2018 | 36.37 | 37.31 | 36.23 | 37.10 | 238,654 | +0.70(+1.91%) |
Oct 05, 2018 | 36.37 | 36.86 | 35.96 | 36.41 | 229,870 | +0.17(+0.48%) |
Oct 04, 2018 | 36.29 | 36.67 | 35.32 | 36.23 | 581,853 | -0.26(-0.70%) |
Oct 03, 2018 | 37.43 | 37.89 | 35.63 | 36.49 | 831,979 | -1.02(-2.71%) |
Oct 02, 2018 | 37.21 | 38.35 | 37.17 | 37.51 | 463,028 | +0.16(+0.44%) |
Oct 01, 2018 | 37.49 | 38.04 | 36.89 | 37.34 | 324,952 | -0.05(-0.12%) |
Sep 28, 2018 | 37.83 | 38.20 | 36.55 | 37.39 | 513,442 | -0.52(-1.38%) |
Sep 27, 2018 | 38.02 | 38.85 | 37.33 | 37.91 | 489,385 | +0.06(+0.17%) |
Sep 26, 2018 | 38.71 | 39.12 | 37.61 | 37.85 | 602,561 | -0.88(-2.27%) |
Sep 25, 2018 | 38.69 | 39.16 | 38.30 | 38.73 | 433,628 | +0.10(+0.26%) |
Sep 24, 2018 | 38.31 | 38.75 | 38.10 | 38.63 | 329,304 | +0.44(+1.15%) |
Sep 21, 2018 | 38.52 | 38.80 | 37.20 | 38.19 | 1,496,993 | -0.53(-1.37%) |
Sep 20, 2018 | 38.09 | 38.74 | 37.81 | 38.72 | 427,002 | +0.67(+1.76%) |
Sep 19, 2018 | 38.45 | 38.84 | 37.89 | 38.05 | 343,827 | -0.37(-0.95%) |
Sep 18, 2018 | 38.30 | 39.18 | 37.84 | 38.41 | 407,596 | +0.25(+0.65%) |
Sep 17, 2018 | 38.00 | 39.25 | 37.76 | 38.17 | 478,418 | +0.26(+0.68%) |
Sep 14, 2018 | 39.95 | 40.11 | 37.78 | 37.91 | 530,797 | -1.82(-4.59%) |
Sep 13, 2018 | 42.69 | 43.24 | 39.48 | 39.73 | 627,649 | -3.34(-7.76%) |
Sep 12, 2018 | 42.01 | 43.51 | 41.91 | 43.08 | 386,399 | +1.15(+2.75%) |
Sep 11, 2018 | 41.58 | 42.06 | 40.60 | 41.92 | 263,742 | -0.19(-0.46%) |
Sep 10, 2018 | 41.03 | 42.38 | 40.47 | 42.12 | 495,644 | +1.81(+4.50%) |
Sep 07, 2018 | 40.32 | 41.04 | 39.87 | 40.30 | 204,765 | -0.14(-0.34%) |
Sep 06, 2018 | 39.10 | 40.87 | 39.10 | 40.44 | 273,106 | +1.41(+3.62%) |
Sep 05, 2018 | 39.87 | 40.29 | 38.67 | 39.03 | 239,153 | -0.82(-2.07%) |
Sep 04, 2018 | 39.20 | 40.12 | 38.67 | 39.85 | 323,685 | +0.55(+1.40%) |
Aug 31, 2018 | 39.30 | 39.30 | 39.30 | 0 | +0.92(+2.39%) | |
Aug 30, 2018 | 38.59 | 39.45 | 37.55 | 38.39 | 246,797 | -0.32(-0.83%) |
Aug 29, 2018 | 37.70 | 38.91 | 37.46 | 38.71 | 240,826 | +0.97(+2.57%) |
Aug 28, 2018 | 38.79 | 38.89 | 37.27 | 37.74 | 235,759 | -0.87(-2.25%) |
Aug 27, 2018 | 38.21 | 39.23 | 38.21 | 38.61 | 220,234 | +0.58(+1.52%) |
Aug 24, 2018 | 38.14 | 38.91 | 37.67 | 38.03 | 138,074 | -0.07(-0.19%) |
Aug 23, 2018 | 38.35 | 38.45 | 37.61 | 38.10 | 224,923 | -0.21(-0.55%) |
Aug 22, 2018 | 39.00 | 39.11 | 37.70 | 38.31 | 212,053 | -0.62(-1.60%) |
Aug 21, 2018 | 39.55 | 39.85 | 38.85 | 38.94 | 222,458 | -0.43(-1.09%) |
Aug 20, 2018 | 39.18 | 39.64 | 39.01 | 39.37 | 132,275 | +0.24(+0.61%) |
Aug 17, 2018 | 38.15 | 39.62 | 38.15 | 39.13 | 226,595 | +0.87(+2.28%) |
Aug 16, 2018 | 38.46 | 38.92 | 37.88 | 38.26 | 214,708 | +0.16(+0.43%) |
Aug 15, 2018 | 39.45 | 39.98 | 37.82 | 38.09 | 254,356 | -1.69(-4.26%) |
Aug 14, 2018 | 39.60 | 40.54 | 39.09 | 39.79 | 189,600 | +0.33(+0.84%) |
Aug 13, 2018 | 39.63 | 40.24 | 38.90 | 39.46 | 202,840 | -0.33(-0.83%) |
Aug 10, 2018 | 39.79 | 40.38 | 39.10 | 39.79 | 636,454 | -0.26(-0.64%) |
Aug 09, 2018 | 40.44 | 40.78 | 39.76 | 40.05 | 346,336 | -0.59(-1.44%) |
Aug 08, 2018 | 41.28 | 41.46 | 40.01 | 40.63 | 426,694 | -0.60(-1.44%) |
Aug 07, 2018 | 41.29 | 41.55 | 40.35 | 41.23 | 685,671 | +0.26(+0.63%) |
Aug 06, 2018 | 40.75 | 41.80 | 40.26 | 40.97 | 398,962 | -0.04(-0.09%) |
Aug 03, 2018 | 42.38 | 42.66 | 40.26 | 41.01 | 564,961 | -1.48(-3.49%) |
Aug 02, 2018 | 38.05 | 43.38 | 37.68 | 42.49 | 780,193 | +4.40(+11.54%) |
Aug 01, 2018 | 37.81 | 38.44 | 37.20 | 38.09 | 385,299 | -0.05(-0.12%) |
Jul 31, 2018 | 37.16 | 38.45 | 36.99 | 38.14 | 361,137 | +1.06(+2.87%) |
Jul 30, 2018 | 37.65 | 38.01 | 36.78 | 37.08 | 237,345 | -0.46(-1.22%) |
Jul 27, 2018 | 38.55 | 38.70 | 37.10 | 37.54 | 296,997 | -1.18(-3.05%) |
Jul 26, 2018 | 37.36 | 38.85 | 37.32 | 38.72 | 329,997 | +1.29(+3.45%) |
Jul 25, 2018 | 37.76 | 37.76 | 36.22 | 37.43 | 398,662 | -0.41(-1.09%) |
Jul 24, 2018 | 38.36 | 38.94 | 37.62 | 37.84 | 358,039 | -0.08(-0.22%) |
Jul 23, 2018 | 38.54 | 38.90 | 37.71 | 37.92 | 368,811 | -0.79(-2.04%) |
Jul 20, 2018 | 38.56 | 39.18 | 38.39 | 38.71 | 722,215 | +0.18(+0.48%) |
Jul 19, 2018 | 38.66 | 38.93 | 37.99 | 38.52 | 770,070 | +0.07(+0.19%) |
Jul 18, 2018 | 37.37 | 38.62 | 37.16 | 38.45 | 511,778 | +1.04(+2.79%) |
Jul 17, 2018 | 37.13 | 37.55 | 36.60 | 37.41 | 477,245 | +0.25(+0.67%) |
Jul 16, 2018 | 36.65 | 37.43 | 36.32 | 37.16 | 669,155 | +1.03(+2.84%) |
Jul 13, 2018 | 36.51 | 36.13 | 559,993 | +1.00(+2.84%) | ||
Jul 12, 2018 | 36.01 | 36.01 | 34.92 | 35.14 | 608,135 | -0.71(-1.97%) |
Jul 11, 2018 | 35.34 | 35.95 | 34.68 | 35.84 | 512,115 | +0.06(+0.18%) |
Jul 10, 2018 | 36.19 | 36.38 | 35.03 | 35.78 | 415,338 | -0.01(-0.03%) |
Jul 09, 2018 | 35.92 | 35.00 | 35.79 | 360,053 | +0.69(+1.96%) | |
Jul 06, 2018 | 36.23 | 36.65 | 35.08 | 35.10 | 405,648 | -1.41(-3.86%) |
Jul 05, 2018 | 35.98 | 36.53 | 35.77 | 36.51 | 251,683 | +0.71(+2.00%) |
Jul 03, 2018 | 35.79 | 35.79 | 35.79 | 0 | +0.71(+2.01%) | |
Jul 02, 2018 | 34.71 | 35.56 | 34.39 | 35.09 | 619,798 | -0.05(-0.13%) |
Jun 29, 2018 | 35.18 | 35.57 | 34.95 | 35.14 | 465,989 | +0.00(+0.00%) |
Jun 28, 2018 | 34.36 | 35.22 | 33.61 | 35.14 | 796,724 | +0.68(+1.97%) |
Jun 27, 2018 | 38.20 | 38.20 | 34.35 | 34.46 | 913,275 | -3.70(-9.70%) |
Jun 26, 2018 | 37.29 | 38.94 | 37.08 | 38.16 | 660,170 | +1.17(+3.17%) |
Jun 25, 2018 | 37.94 | 38.16 | 36.71 | 36.99 | 458,163 | -1.34(-3.49%) |
Jun 22, 2018 | 38.57 | 38.83 | 37.00 | 38.32 | 3,289,126 | +0.69(+1.83%) |
Jun 21, 2018 | 37.51 | 37.94 | 37.36 | 37.64 | 391,077 | -0.04(-0.10%) |
Jun 20, 2018 | 37.62 | 37.98 | 36.69 | 37.67 | 331,799 | +0.26(+0.69%) |
Jun 19, 2018 | 37.93 | 38.21 | 36.74 | 37.42 | 561,464 | -0.93(-2.41%) |
Jun 18, 2018 | 38.53 | 39.02 | 37.94 | 38.34 | 410,134 | -0.35(-0.90%) |
Jun 15, 2018 | 40.29 | 38.49 | 38.69 | 1,077,031 | -1.60(-3.98%) | |
Jun 14, 2018 | 40.14 | 40.68 | 39.45 | 40.29 | 480,022 | +0.44(+1.10%) |
Jun 13, 2018 | 39.74 | 41.09 | 39.05 | 39.85 | 767,968 | +0.32(+0.81%) |
Jun 12, 2018 | 40.25 | 40.65 | 39.34 | 39.53 | 562,997 | -0.60(-1.51%) |
Jun 11, 2018 | 40.29 | 41.09 | 40.12 | 40.14 | 429,313 | -0.30(-0.75%) |
Jun 08, 2018 | 42.46 | 42.66 | 40.05 | 40.44 | 413,019 | -1.63(-3.88%) |
Jun 07, 2018 | 43.02 | 43.50 | 41.52 | 42.07 | 611,278 | -0.71(-1.67%) |
Jun 06, 2018 | 41.35 | 42.79 | 393,882 | -0.60(-1.37%) | ||
Jun 05, 2018 | 41.73 | 44.09 | 41.73 | 43.38 | 586,367 | +1.67(+4.00%) |
Jun 04, 2018 | 42.46 | 43.17 | 41.01 | 41.71 | 381,166 | -0.16(-0.37%) |
Jun 01, 2018 | 40.67 | 42.06 | 40.55 | 41.87 | 789,056 | +1.50(+3.72%) |
May 31, 2018 | 39.95 | 40.85 | 39.95 | 40.37 | 261,672 | +0.36(+0.89%) |
May 30, 2018 | 39.81 | 41.19 | 39.62 | 40.01 | 233,644 | +0.45(+1.13%) |
May 29, 2018 | 37.96 | 39.77 | 37.96 | 39.56 | 281,450 | +1.59(+4.17%) |
May 25, 2018 | 37.98 | 37.98 | 37.98 | 0 | -0.84(-2.17%) | |
May 24, 2018 | 38.95 | 39.27 | 38.42 | 38.82 | 608,046 | -0.13(-0.33%) |
May 23, 2018 | 39.77 | 39.77 | 38.74 | 38.95 | 308,847 | -0.99(-2.48%) |
May 22, 2018 | 40.23 | 41.85 | 39.88 | 39.94 | 191,417 | -0.72(-1.78%) |
May 21, 2018 | 40.39 | 40.71 | 39.76 | 40.66 | 282,196 | +0.47(+1.16%) |
May 18, 2018 | 40.09 | 40.58 | 39.67 | 40.19 | 420,492 | -0.04(-0.09%) |
May 17, 2018 | 40.11 | 40.82 | 39.65 | 40.23 | 420,426 | +0.63(+1.60%) |
May 16, 2018 | 40.38 | 41.09 | 39.37 | 39.60 | 346,954 | -1.00(-2.46%) |
May 15, 2018 | 40.33 | 40.84 | 39.16 | 40.60 | 732,762 | +0.37(+0.91%) |
May 14, 2018 | 39.51 | 40.85 | 39.51 | 40.23 | 875,440 | +0.92(+2.33%) |
May 11, 2018 | 38.93 | 40.14 | 38.87 | 39.31 | 649,544 | +0.24(+0.61%) |
May 10, 2018 | 39.47 | 39.81 | 38.37 | 39.07 | 1,014,644 | -0.28(-0.72%) |
May 09, 2018 | 38.86 | 39.85 | 38.16 | 39.36 | 899,567 | +0.85(+2.21%) |
May 08, 2018 | 36.76 | 39.22 | 36.47 | 38.51 | 909,965 | +1.67(+4.53%) |
May 07, 2018 | 36.01 | 37.76 | 35.72 | 36.84 | 796,144 | +1.04(+2.89%) |
May 04, 2018 | 32.47 | 35.84 | 32.23 | 35.80 | 672,181 | +3.46(+10.71%) |
May 03, 2018 | 29.45 | 32.42 | 29.42 | 32.34 | 928,580 | +3.63(+12.64%) |
May 02, 2018 | 28.42 | 29.41 | 28.06 | 28.71 | 1,040,667 | +0.44(+1.56%) |
May 01, 2018 | 28.52 | 28.63 | 27.73 | 28.27 | 524,551 | -0.54(-1.88%) |
Apr 30, 2018 | 28.47 | 29.36 | 28.46 | 28.81 | 292,744 | +0.22(+0.77%) |
Apr 27, 2018 | 29.79 | 30.08 | 28.25 | 28.59 | 382,728 | -1.29(-4.32%) |
Apr 26, 2018 | 30.25 | 30.87 | 29.69 | 29.89 | 198,762 | -0.24(-0.79%) |
Apr 25, 2018 | 29.62 | 30.82 | 29.45 | 30.12 | 244,455 | +0.31(+1.04%) |
Apr 24, 2018 | 30.98 | 30.98 | 28.54 | 29.81 | 420,833 | -1.22(-3.93%) |
Apr 23, 2018 | 31.05 | 31.96 | 29.97 | 31.03 | 217,132 | -0.04(-0.12%) |
Apr 20, 2018 | 31.95 | 32.04 | 30.73 | 31.07 | 174,444 | -0.92(-2.86%) |
Apr 19, 2018 | 31.85 | 33.14 | 31.48 | 31.98 | 378,415 | +0.24(+0.75%) |
Apr 18, 2018 | 29.90 | 31.97 | 29.78 | 31.75 | 1,041,322 | +2.07(+6.98%) |
Apr 17, 2018 | 28.19 | 29.94 | 27.96 | 29.67 | 828,693 | +1.67(+5.95%) |
Apr 16, 2018 | 29.02 | 29.32 | 26.72 | 28.01 | 1,068,439 | -0.87(-3.01%) |
Apr 13, 2018 | 28.40 | 28.97 | 28.18 | 28.88 | 328,887 | +0.53(+1.87%) |
Apr 12, 2018 | 28.56 | 28.68 | 28.29 | 28.35 | 174,038 | -0.18(-0.64%) |
Apr 11, 2018 | 28.39 | 29.10 | 28.33 | 28.53 | 385,681 | +0.04(+0.13%) |
Apr 10, 2018 | 27.61 | 28.68 | 27.55 | 28.49 | 282,458 | +1.25(+4.57%) |
Apr 09, 2018 | 26.97 | 27.63 | 26.83 | 27.25 | 304,967 | +0.36(+1.33%) |
Apr 06, 2018 | 27.39 | 27.76 | 26.64 | 26.89 | 303,604 | -0.44(-1.61%) |
Apr 05, 2018 | 26.83 | 27.53 | 26.60 | 27.33 | 370,442 | +0.70(+2.61%) |
Apr 04, 2018 | 26.41 | 26.83 | 26.32 | 26.63 | 244,596 | -0.10(-0.38%) |
Apr 03, 2018 | 26.37 | 27.63 | 26.37 | 26.73 | 403,315 | +0.62(+2.39%) |
Apr 02, 2018 | 26.49 | 26.83 | 25.88 | 26.11 | 244,223 | -0.43(-1.62%) |
Mar 29, 2018 | 26.54 | 26.54 | 26.54 | 0 | +1.14(+4.47%) | |
Mar 28, 2018 | 25.12 | 25.60 | 24.39 | 25.41 | 605,785 | +0.26(+1.02%) |
Mar 27, 2018 | 26.98 | 27.17 | 24.73 | 25.15 | 358,718 | -1.80(-6.70%) |
Mar 26, 2018 | 27.09 | 27.80 | 26.81 | 26.95 | 276,043 | -0.05(-0.17%) |
Mar 23, 2018 | 27.10 | 27.72 | 26.64 | 27.00 | 364,540 | +0.05(+0.17%) |
Mar 22, 2018 | 27.16 | 28.17 | 26.86 | 26.95 | 448,035 | -0.41(-1.51%) |
Mar 21, 2018 | 27.54 | 27.89 | 27.38 | 27.37 | 542,247 | -0.05(-0.20%) |
Mar 20, 2018 | 27.38 | 27.98 | 27.22 | 27.42 | 500,892 | -0.23(-0.83%) |
Mar 19, 2018 | 28.45 | 28.69 | 27.21 | 27.65 | 661,583 | -0.79(-2.77%) |
Mar 16, 2018 | 27.33 | 28.97 | 27.33 | 28.44 | 2,146,608 | +1.11(+4.06%) |
Mar 15, 2018 | 27.70 | 28.05 | 27.22 | 27.33 | 623,110 | -0.13(-0.47%) |
Mar 14, 2018 | 27.18 | 28.48 | 27.18 | 27.46 | 438,272 | +0.46(+1.70%) |
Mar 13, 2018 | 27.40 | 27.62 | 26.25 | 27.00 | 689,993 | -0.33(-1.21%) |
Mar 12, 2018 | 26.28 | 27.71 | 25.42 | 27.33 | 565,254 | +1.04(+3.97%) |
Mar 09, 2018 | 28.93 | 29.29 | 26.20 | 26.28 | 626,628 | -2.54(-8.80%) |
Mar 08, 2018 | 29.56 | 29.86 | 28.66 | 28.82 | 433,138 | -0.40(-1.38%) |
Mar 07, 2018 | 30.61 | 29.07 | 29.23 | 370,863 | -0.16(-0.56%) | |
Mar 06, 2018 | 28.86 | 29.68 | 28.68 | 29.39 | 376,702 | +0.82(+2.89%) |
Mar 05, 2018 | 28.88 | 29.55 | 28.42 | 28.57 | 376,025 | -0.47(-1.61%) |
Mar 02, 2018 | 28.48 | 29.74 | 27.94 | 29.03 | 358,822 | +0.13(+0.44%) |
Mar 01, 2018 | 28.85 | 30.03 | 28.05 | 28.91 | 362,563 | -0.13(-0.44%) |
Feb 28, 2018 | 29.69 | 30.44 | 28.85 | 29.03 | 330,164 | -0.48(-1.61%) |
Feb 27, 2018 | 29.89 | 30.50 | 29.28 | 29.51 | 330,327 | -0.58(-1.92%) |
Feb 26, 2018 | 30.55 | 30.91 | 29.53 | 30.09 | 316,588 | -0.13(-0.42%) |
Feb 23, 2018 | 30.27 | 30.90 | 29.50 | 30.22 | 288,024 | +0.23(+0.76%) |
Feb 22, 2018 | 29.99 | 273,286 | +0.10(+0.34%) | |||
Feb 21, 2018 | 29.28 | 31.42 | 29.28 | 29.89 | 423,653 | +0.70(+2.39%) |
Feb 20, 2018 | 30.17 | 30.54 | 28.84 | 29.19 | 594,013 | -0.65(-2.18%) |
Feb 16, 2018 | 29.84 | 29.84 | 29.84 | 0 | +0.46(+1.56%) | |
Feb 15, 2018 | 30.56 | 30.78 | 29.15 | 29.38 | 163,450 | -0.84(-2.79%) |
Feb 14, 2018 | 29.06 | 30.78 | 29.04 | 30.22 | 276,085 | +0.71(+2.42%) |
Feb 13, 2018 | 28.66 | 29.98 | 28.31 | 29.51 | 322,131 | +0.79(+2.74%) |
Feb 12, 2018 | 26.94 | 29.04 | 26.61 | 28.72 | 484,166 | +1.80(+6.67%) |
Feb 09, 2018 | 26.19 | 27.29 | 24.83 | 26.93 | 446,822 | +1.04(+4.04%) |
Feb 08, 2018 | 27.16 | 27.71 | 25.64 | 25.88 | 462,421 | -1.41(-5.17%) |
Feb 07, 2018 | 29.12 | 29.13 | 27.14 | 27.29 | 322,997 | -1.73(-5.97%) |
Feb 06, 2018 | 27.28 | 29.76 | 26.66 | 29.02 | 563,582 | +0.50(+1.77%) |
Feb 05, 2018 | 28.25 | 29.78 | 27.85 | 28.52 | 240,906 | +0.14(+0.48%) |
Feb 02, 2018 | 30.58 | 30.97 | 28.13 | 28.38 | 517,664 | -2.63(-8.48%) |