Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.66 | 33.08 | 32.21 | 33.05 | 243,680 | +0.43(+1.31%) |
Jan 30, 2019 | 32.16 | 33.06 | 32.04 | 32.62 | 164,252 | +0.80(+2.51%) |
Jan 29, 2019 | 32.29 | 32.73 | 31.77 | 31.82 | 124,012 | -0.33(-1.04%) |
Jan 28, 2019 | 31.97 | 32.33 | 31.55 | 32.15 | 169,032 | -0.12(-0.37%) |
Jan 25, 2019 | 31.73 | 32.55 | 31.73 | 32.27 | 128,051 | +0.81(+2.57%) |
Jan 24, 2019 | 32.41 | 32.57 | 30.86 | 31.47 | 249,657 | -0.93(-2.87%) |
Jan 23, 2019 | 31.71 | 32.78 | 31.71 | 32.40 | 263,358 | +0.88(+2.80%) |
Jan 22, 2019 | 31.47 | 31.81 | 30.78 | 31.51 | 164,345 | -0.20(-0.62%) |
Jan 18, 2019 | 31.84 | 31.98 | 31.17 | 31.71 | 255,457 | +0.06(+0.18%) |
Jan 17, 2019 | 30.27 | 31.72 | 30.27 | 31.65 | 301,956 | +1.18(+3.88%) |
Jan 16, 2019 | 29.69 | 30.70 | 29.69 | 30.47 | 234,844 | +0.75(+2.54%) |
Jan 15, 2019 | 30.10 | 30.54 | 29.17 | 29.72 | 260,726 | -0.41(-1.36%) |
Jan 14, 2019 | 30.57 | 31.26 | 29.95 | 30.13 | 208,222 | -0.72(-2.32%) |
Jan 11, 2019 | 30.16 | 30.96 | 30.16 | 30.84 | 371,036 | +0.49(+1.62%) |
Jan 10, 2019 | 29.86 | 30.61 | 29.61 | 30.35 | 413,102 | +0.06(+0.18%) |
Jan 09, 2019 | 30.52 | 30.94 | 30.09 | 30.29 | 287,105 | -0.07(-0.24%) |
Jan 08, 2019 | 30.58 | 30.63 | 29.96 | 30.37 | 253,907 | +0.20(+0.65%) |
Jan 07, 2019 | 30.58 | 30.94 | 29.63 | 30.17 | 266,583 | -0.30(-0.98%) |
Jan 04, 2019 | 29.73 | 31.24 | 29.39 | 30.47 | 316,955 | +1.18(+4.03%) |
Jan 03, 2019 | 30.03 | 30.03 | 29.12 | 29.29 | 252,569 | -0.81(-2.69%) |
Jan 02, 2019 | 29.25 | 30.65 | 28.65 | 30.10 | 187,574 | +0.60(+2.05%) |
Dec 31, 2018 | 29.51 | 29.95 | 28.75 | 29.49 | 226,535 | +0.10(+0.35%) |
Dec 28, 2018 | 29.09 | 29.97 | 28.41 | 29.39 | 149,876 | +0.46(+1.58%) |
Dec 27, 2018 | 28.70 | 29.09 | 27.81 | 28.94 | 144,907 | -0.26(-0.89%) |
Dec 26, 2018 | 27.62 | 29.25 | 27.31 | 29.20 | 229,629 | +1.62(+5.87%) |
Dec 24, 2018 | 27.29 | 28.32 | 27.29 | 27.58 | 184,281 | -0.12(-0.44%) |
Dec 21, 2018 | 29.18 | 29.45 | 27.46 | 27.70 | 837,223 | -1.74(-5.91%) |
Dec 20, 2018 | 29.76 | 30.64 | 29.37 | 29.44 | 343,473 | -0.24(-0.81%) |
Dec 19, 2018 | 30.77 | 31.49 | 29.54 | 29.68 | 248,750 | -1.13(-3.65%) |
Dec 18, 2018 | 29.82 | 31.50 | 29.29 | 30.80 | 333,571 | +1.21(+4.09%) |
Dec 17, 2018 | 30.16 | 30.93 | 29.45 | 29.60 | 414,404 | -0.69(-2.27%) |
Dec 14, 2018 | 30.57 | 31.61 | 30.10 | 30.28 | 278,250 | -0.60(-1.93%) |
Dec 13, 2018 | 30.65 | 31.55 | 30.33 | 30.88 | 433,746 | +0.25(+0.82%) |
Dec 12, 2018 | 30.93 | 31.37 | 30.39 | 30.63 | 352,489 | -0.06(-0.18%) |
Dec 11, 2018 | 30.40 | 31.02 | 29.48 | 30.68 | 638,978 | +0.78(+2.61%) |
Dec 10, 2018 | 30.19 | 30.83 | 29.47 | 29.90 | 855,904 | -0.48(-1.59%) |
Dec 07, 2018 | 31.15 | 32.02 | 30.31 | 30.39 | 332,868 | -0.46(-1.48%) |
Dec 06, 2018 | 30.97 | 31.30 | 30.19 | 30.84 | 473,719 | -0.47(-1.51%) |
Dec 04, 2018 | 32.82 | 33.03 | 31.10 | 31.32 | 438,878 | -1.44(-4.40%) |
Dec 03, 2018 | 32.42 | 32.93 | 31.20 | 32.76 | 433,920 | +0.80(+2.50%) |
Nov 30, 2018 | 31.95 | 32.38 | 31.34 | 31.96 | 436,943 | -0.18(-0.55%) |
Nov 29, 2018 | 32.51 | 32.95 | 31.94 | 32.13 | 221,989 | -0.37(-1.14%) |
Nov 28, 2018 | 31.79 | 32.89 | 31.04 | 32.51 | 273,631 | +0.55(+1.72%) |
Nov 27, 2018 | 31.62 | 32.40 | 30.85 | 31.96 | 284,260 | +0.14(+0.44%) |
Nov 26, 2018 | 32.72 | 33.61 | 31.32 | 31.82 | 347,601 | -0.78(-2.40%) |
Nov 23, 2018 | 32.92 | 33.00 | 32.30 | 32.60 | 107,623 | -0.75(-2.26%) |
Nov 21, 2018 | 33.35 | 33.35 | 33.35 | 0 | +0.40(+1.21%) | |
Nov 20, 2018 | 33.78 | 33.98 | 32.12 | 32.95 | 308,889 | -1.35(-3.93%) |
Nov 19, 2018 | 35.57 | 36.08 | 34.00 | 34.30 | 339,006 | -1.24(-3.48%) |
Nov 16, 2018 | 35.95 | 36.23 | 34.66 | 35.54 | 468,122 | -0.34(-0.96%) |
Nov 15, 2018 | 37.37 | 37.84 | 35.70 | 35.88 | 551,085 | -1.82(-4.83%) |
Nov 14, 2018 | 39.05 | 39.05 | 36.96 | 37.71 | 243,594 | -0.73(-1.89%) |
Nov 13, 2018 | 37.23 | 39.02 | 37.23 | 38.43 | 351,782 | +0.93(+2.48%) |
Nov 12, 2018 | 38.30 | 38.35 | 36.86 | 37.50 | 269,896 | -0.65(-1.71%) |
Nov 09, 2018 | 37.20 | 38.52 | 37.06 | 38.15 | 437,695 | +0.58(+1.53%) |
Nov 08, 2018 | 36.98 | 38.04 | 36.05 | 37.58 | 276,805 | +0.10(+0.27%) |
Nov 07, 2018 | 38.45 | 38.45 | 36.15 | 37.47 | 313,442 | -0.59(-1.54%) |
Nov 06, 2018 | 37.00 | 38.54 | 36.65 | 38.06 | 493,340 | +0.84(+2.25%) |
Nov 05, 2018 | 35.79 | 37.65 | 35.55 | 37.22 | 458,285 | +1.67(+4.71%) |
Nov 02, 2018 | 34.96 | 35.78 | 33.74 | 35.55 | 626,708 | +0.54(+1.54%) |
Nov 01, 2018 | 35.99 | 36.83 | 33.38 | 35.01 | 1,175,754 | -2.05(-5.52%) |
Oct 31, 2018 | 36.74 | 37.43 | 36.18 | 37.06 | 344,727 | +0.73(+2.02%) |
Oct 30, 2018 | 36.18 | 37.36 | 35.46 | 36.32 | 250,796 | -0.03(-0.08%) |
Oct 29, 2018 | 36.98 | 37.80 | 36.09 | 36.35 | 279,450 | -0.27(-0.74%) |
Oct 26, 2018 | 35.66 | 36.95 | 35.20 | 36.62 | 416,085 | +0.51(+1.42%) |
Oct 25, 2018 | 34.98 | 36.60 | 34.54 | 36.11 | 389,324 | +1.80(+5.26%) |
Oct 24, 2018 | 36.74 | 36.94 | 34.26 | 34.30 | 341,523 | -2.43(-6.61%) |
Oct 23, 2018 | 36.21 | 37.19 | 35.54 | 36.73 | 231,657 | -0.14(-0.38%) |
Oct 22, 2018 | 36.79 | 37.65 | 36.58 | 36.87 | 230,989 | +0.26(+0.71%) |
Oct 19, 2018 | 37.74 | 38.11 | 36.57 | 36.61 | 263,520 | -1.17(-3.10%) |
Oct 18, 2018 | 37.61 | 38.32 | 37.19 | 37.78 | 297,237 | +0.15(+0.40%) |
Oct 17, 2018 | 37.68 | 37.97 | 37.20 | 37.63 | 170,126 | -0.12(-0.32%) |
Oct 16, 2018 | 36.66 | 38.42 | 36.38 | 37.75 | 404,660 | +1.46(+4.02%) |
Oct 15, 2018 | 35.83 | 36.84 | 35.64 | 36.29 | 244,006 | +0.65(+1.83%) |
Oct 12, 2018 | 36.38 | 36.52 | 34.98 | 35.64 | 392,324 | -0.26(-0.73%) |
Oct 11, 2018 | 35.76 | 36.92 | 35.48 | 35.90 | 279,789 | -0.14(-0.39%) |
Oct 10, 2018 | 37.63 | 38.14 | 35.90 | 36.04 | 413,032 | -1.77(-4.67%) |
Oct 09, 2018 | 37.51 | 38.42 | 37.47 | 37.81 | 323,607 | +0.14(+0.37%) |
Oct 08, 2018 | 36.92 | 37.87 | 36.78 | 37.67 | 235,080 | +0.71(+1.91%) |
Oct 05, 2018 | 36.92 | 37.42 | 36.51 | 36.96 | 226,427 | +0.18(+0.48%) |
Oct 04, 2018 | 36.84 | 37.22 | 35.86 | 36.79 | 573,139 | -0.26(-0.70%) |
Oct 03, 2018 | 37.99 | 38.47 | 36.17 | 37.05 | 819,520 | -1.03(-2.71%) |
Oct 02, 2018 | 37.77 | 38.93 | 37.73 | 38.08 | 456,095 | +0.17(+0.44%) |
Oct 01, 2018 | 38.06 | 38.62 | 37.45 | 37.91 | 320,086 | -0.05(-0.12%) |
Sep 28, 2018 | 38.40 | 38.79 | 37.10 | 37.96 | 505,753 | -0.53(-1.38%) |
Sep 27, 2018 | 38.60 | 39.44 | 37.90 | 38.49 | 482,056 | +0.07(+0.17%) |
Sep 26, 2018 | 39.30 | 39.72 | 38.18 | 38.42 | 593,537 | -0.89(-2.27%) |
Sep 25, 2018 | 39.28 | 39.75 | 38.88 | 39.32 | 427,134 | +0.10(+0.26%) |
Sep 24, 2018 | 38.90 | 39.34 | 38.68 | 39.21 | 324,373 | +0.45(+1.15%) |
Sep 21, 2018 | 39.10 | 39.39 | 37.76 | 38.77 | 1,474,576 | -0.54(-1.37%) |
Sep 20, 2018 | 38.67 | 39.33 | 38.39 | 39.31 | 420,608 | +0.68(+1.76%) |
Sep 19, 2018 | 39.04 | 39.43 | 38.47 | 38.63 | 338,678 | -0.37(-0.95%) |
Sep 18, 2018 | 38.88 | 39.77 | 38.41 | 39.00 | 401,492 | +0.25(+0.65%) |
Sep 17, 2018 | 38.58 | 39.85 | 38.34 | 38.75 | 471,253 | +0.26(+0.68%) |
Sep 14, 2018 | 40.55 | 40.72 | 38.36 | 38.49 | 522,848 | -1.85(-4.59%) |
Sep 13, 2018 | 43.34 | 43.90 | 40.08 | 40.34 | 618,250 | -3.39(-7.76%) |
Sep 12, 2018 | 42.65 | 44.17 | 42.54 | 43.73 | 380,612 | +1.17(+2.75%) |
Sep 11, 2018 | 42.22 | 42.70 | 41.21 | 42.56 | 259,793 | -0.20(-0.46%) |
Sep 10, 2018 | 41.65 | 43.03 | 41.08 | 42.76 | 488,221 | +1.84(+4.50%) |
Sep 07, 2018 | 40.93 | 41.67 | 40.47 | 40.91 | 201,699 | -0.14(-0.34%) |
Sep 06, 2018 | 39.70 | 41.49 | 39.70 | 41.05 | 269,016 | +1.43(+3.61%) |
Sep 05, 2018 | 40.48 | 40.91 | 39.26 | 39.62 | 235,572 | -0.84(-2.07%) |
Sep 04, 2018 | 39.80 | 40.73 | 39.26 | 40.46 | 318,838 | +0.56(+1.40%) |
Aug 31, 2018 | 39.90 | 39.90 | 39.90 | 0 | +0.93(+2.39%) | |
Aug 30, 2018 | 39.18 | 40.05 | 38.12 | 38.97 | 243,101 | -0.33(-0.83%) |
Aug 29, 2018 | 38.27 | 39.50 | 38.03 | 39.30 | 237,220 | +0.99(+2.57%) |
Aug 28, 2018 | 39.38 | 39.48 | 37.84 | 38.31 | 232,229 | -0.88(-2.25%) |
Aug 27, 2018 | 38.79 | 39.83 | 38.79 | 39.19 | 216,936 | +0.59(+1.52%) |
Aug 24, 2018 | 38.72 | 39.50 | 38.25 | 38.61 | 136,007 | -0.07(-0.19%) |
Aug 23, 2018 | 38.93 | 39.04 | 38.18 | 38.68 | 221,555 | -0.21(-0.55%) |
Aug 22, 2018 | 39.59 | 39.71 | 38.27 | 38.90 | 208,878 | -0.63(-1.60%) |
Aug 21, 2018 | 40.15 | 40.46 | 39.45 | 39.53 | 219,127 | -0.44(-1.09%) |
Aug 20, 2018 | 39.77 | 40.25 | 39.60 | 39.97 | 130,294 | +0.24(+0.61%) |
Aug 17, 2018 | 38.73 | 40.22 | 38.73 | 39.72 | 223,202 | +0.88(+2.27%) |
Aug 16, 2018 | 39.05 | 39.51 | 38.46 | 38.84 | 211,492 | +0.17(+0.43%) |
Aug 15, 2018 | 40.05 | 40.59 | 38.39 | 38.67 | 250,547 | -1.72(-4.26%) |
Aug 14, 2018 | 40.20 | 41.16 | 39.68 | 40.39 | 186,761 | +0.33(+0.84%) |
Aug 13, 2018 | 40.24 | 40.85 | 39.49 | 40.06 | 199,802 | -0.33(-0.83%) |
Aug 10, 2018 | 40.39 | 40.99 | 39.70 | 40.39 | 626,923 | -0.26(-0.64%) |
Aug 09, 2018 | 41.05 | 41.40 | 40.37 | 40.65 | 341,150 | -0.60(-1.44%) |
Aug 08, 2018 | 41.91 | 42.09 | 40.62 | 41.25 | 420,304 | -0.60(-1.44%) |
Aug 07, 2018 | 41.92 | 42.18 | 40.96 | 41.85 | 675,403 | +0.26(+0.63%) |
Aug 06, 2018 | 41.37 | 42.43 | 40.87 | 41.59 | 392,987 | -0.04(-0.09%) |
Aug 03, 2018 | 43.03 | 43.31 | 40.87 | 41.63 | 556,500 | -1.51(-3.49%) |
Aug 02, 2018 | 38.63 | 44.04 | 38.25 | 43.14 | 768,509 | +4.46(+11.54%) |
Aug 01, 2018 | 38.39 | 39.03 | 37.76 | 38.67 | 379,530 | -0.05(-0.12%) |
Jul 31, 2018 | 37.72 | 39.04 | 37.56 | 38.72 | 355,729 | +1.08(+2.87%) |
Jul 30, 2018 | 38.22 | 38.59 | 37.34 | 37.64 | 233,791 | -0.46(-1.22%) |
Jul 27, 2018 | 39.14 | 39.29 | 37.66 | 38.11 | 292,549 | -1.20(-3.05%) |
Jul 26, 2018 | 37.93 | 39.45 | 37.89 | 39.31 | 325,056 | +1.31(+3.45%) |
Jul 25, 2018 | 38.33 | 38.34 | 36.77 | 37.99 | 392,692 | -0.42(-1.09%) |
Jul 24, 2018 | 38.94 | 39.53 | 38.19 | 38.41 | 352,678 | -0.08(-0.22%) |
Jul 23, 2018 | 39.13 | 39.49 | 38.28 | 38.50 | 363,288 | -0.80(-2.04%) |
Jul 20, 2018 | 39.15 | 39.77 | 38.97 | 39.30 | 711,400 | +0.19(+0.48%) |
Jul 19, 2018 | 39.25 | 39.52 | 38.57 | 39.11 | 758,538 | +0.07(+0.19%) |
Jul 18, 2018 | 37.94 | 39.20 | 37.72 | 39.04 | 504,114 | +1.06(+2.79%) |
Jul 17, 2018 | 37.70 | 38.12 | 37.16 | 37.98 | 470,099 | +0.25(+0.67%) |
Jul 16, 2018 | 37.20 | 37.99 | 36.87 | 37.72 | 659,135 | +1.04(+2.84%) |
Jul 13, 2018 | 37.06 | 36.68 | 551,607 | +1.01(+2.84%) | ||
Jul 12, 2018 | 36.55 | 36.55 | 35.46 | 35.67 | 599,028 | -0.72(-1.97%) |
Jul 11, 2018 | 35.87 | 36.50 | 35.20 | 36.39 | 504,447 | +0.07(+0.18%) |
Jul 10, 2018 | 36.74 | 36.93 | 35.57 | 36.32 | 409,118 | -0.01(-0.03%) |
Jul 09, 2018 | 36.47 | 35.53 | 36.33 | 354,661 | +0.70(+1.96%) | |
Jul 06, 2018 | 36.78 | 37.20 | 35.61 | 35.63 | 399,574 | -1.43(-3.86%) |
Jul 05, 2018 | 36.52 | 37.09 | 36.31 | 37.06 | 247,914 | +0.73(+2.00%) |
Jul 03, 2018 | 36.34 | 36.34 | 36.34 | 0 | +0.72(+2.01%) | |
Jul 02, 2018 | 35.24 | 36.10 | 34.92 | 35.62 | 610,516 | -0.05(-0.13%) |
Jun 29, 2018 | 35.72 | 36.12 | 35.48 | 35.67 | 459,010 | +0.00(+0.00%) |
Jun 28, 2018 | 34.88 | 35.75 | 34.12 | 35.67 | 784,793 | +0.69(+1.97%) |
Jun 27, 2018 | 38.79 | 38.79 | 34.87 | 34.98 | 899,599 | -3.76(-9.70%) |
Jun 26, 2018 | 37.85 | 39.53 | 37.64 | 38.74 | 650,284 | +1.19(+3.17%) |
Jun 25, 2018 | 38.52 | 38.74 | 37.27 | 37.55 | 451,302 | -1.36(-3.49%) |
Jun 22, 2018 | 39.16 | 39.42 | 37.57 | 38.91 | 3,239,871 | +0.70(+1.83%) |
Jun 21, 2018 | 38.08 | 38.52 | 37.93 | 38.21 | 385,220 | -0.04(-0.10%) |
Jun 20, 2018 | 38.19 | 38.55 | 37.25 | 38.25 | 326,831 | +0.26(+0.69%) |
Jun 19, 2018 | 38.51 | 38.79 | 37.30 | 37.99 | 553,057 | -0.94(-2.41%) |
Jun 18, 2018 | 39.12 | 39.61 | 38.52 | 38.92 | 403,993 | -0.35(-0.90%) |
Jun 15, 2018 | 40.91 | 39.07 | 39.28 | 1,060,902 | -1.63(-3.98%) | |
Jun 14, 2018 | 40.75 | 41.30 | 40.05 | 40.91 | 472,834 | +0.45(+1.10%) |
Jun 13, 2018 | 40.35 | 41.71 | 39.64 | 40.46 | 756,467 | +0.33(+0.81%) |
Jun 12, 2018 | 40.86 | 41.27 | 39.94 | 40.13 | 554,566 | -0.61(-1.51%) |
Jun 11, 2018 | 40.91 | 41.71 | 40.73 | 40.75 | 422,884 | -0.31(-0.75%) |
Jun 08, 2018 | 43.10 | 43.31 | 40.65 | 41.05 | 406,834 | -1.66(-3.88%) |
Jun 07, 2018 | 43.68 | 44.16 | 42.15 | 42.71 | 602,124 | -0.73(-1.67%) |
Jun 06, 2018 | 41.98 | 43.44 | 387,984 | -0.60(-1.37%) | ||
Jun 05, 2018 | 42.37 | 44.76 | 42.37 | 44.04 | 577,586 | +1.69(+4.00%) |
Jun 04, 2018 | 43.10 | 43.83 | 41.63 | 42.35 | 375,458 | -0.16(-0.37%) |
Jun 01, 2018 | 41.29 | 42.70 | 41.16 | 42.51 | 777,239 | +1.53(+3.72%) |
May 31, 2018 | 40.55 | 41.47 | 40.55 | 40.98 | 257,753 | +0.36(+0.89%) |
May 30, 2018 | 40.41 | 41.82 | 40.22 | 40.62 | 230,145 | +0.46(+1.13%) |
May 29, 2018 | 38.53 | 40.38 | 38.53 | 40.16 | 277,235 | +1.61(+4.17%) |
May 25, 2018 | 38.55 | 38.55 | 38.55 | 0 | -0.86(-2.17%) | |
May 24, 2018 | 39.54 | 39.86 | 39.01 | 39.41 | 598,941 | -0.13(-0.33%) |
May 23, 2018 | 40.38 | 40.38 | 39.32 | 39.54 | 304,222 | -1.00(-2.48%) |
May 22, 2018 | 40.84 | 42.49 | 40.48 | 40.54 | 188,551 | -0.73(-1.78%) |
May 21, 2018 | 41.01 | 41.33 | 40.37 | 41.28 | 277,970 | +0.47(+1.16%) |
May 18, 2018 | 40.70 | 41.19 | 40.27 | 40.80 | 414,195 | -0.04(-0.09%) |
May 17, 2018 | 40.72 | 41.44 | 40.25 | 40.84 | 414,130 | +0.64(+1.60%) |
May 16, 2018 | 40.99 | 41.71 | 39.97 | 40.20 | 341,758 | -1.01(-2.46%) |
May 15, 2018 | 40.94 | 41.46 | 39.75 | 41.21 | 721,789 | +0.37(+0.91%) |
May 14, 2018 | 40.12 | 41.47 | 40.12 | 40.84 | 862,331 | +0.93(+2.33%) |
May 11, 2018 | 39.52 | 40.75 | 39.46 | 39.91 | 639,817 | +0.24(+0.61%) |
May 10, 2018 | 40.07 | 40.42 | 38.95 | 39.67 | 999,449 | -0.29(-0.72%) |
May 09, 2018 | 39.45 | 40.46 | 38.74 | 39.96 | 886,096 | +0.87(+2.21%) |
May 08, 2018 | 37.32 | 39.82 | 37.03 | 39.09 | 896,339 | +1.69(+4.53%) |
May 07, 2018 | 36.55 | 38.34 | 36.26 | 37.40 | 784,221 | +1.05(+2.89%) |
May 04, 2018 | 32.96 | 36.39 | 32.72 | 36.35 | 662,115 | +3.52(+10.71%) |
May 03, 2018 | 29.90 | 32.92 | 29.87 | 32.83 | 914,674 | +3.68(+12.64%) |
May 02, 2018 | 28.85 | 29.86 | 28.49 | 29.15 | 1,025,083 | +0.45(+1.56%) |
May 01, 2018 | 28.95 | 29.07 | 28.15 | 28.70 | 516,696 | -0.55(-1.88%) |
Apr 30, 2018 | 28.90 | 29.81 | 28.89 | 29.25 | 288,361 | +0.22(+0.77%) |
Apr 27, 2018 | 30.25 | 30.54 | 28.68 | 29.03 | 376,996 | -1.31(-4.32%) |
Apr 26, 2018 | 30.71 | 31.34 | 30.14 | 30.34 | 195,785 | -0.24(-0.79%) |
Apr 25, 2018 | 30.07 | 31.29 | 29.90 | 30.58 | 240,795 | +0.32(+1.04%) |
Apr 24, 2018 | 31.45 | 31.45 | 28.97 | 30.27 | 414,531 | -1.24(-3.93%) |
Apr 23, 2018 | 31.52 | 32.44 | 30.42 | 31.50 | 213,880 | -0.04(-0.12%) |
Apr 20, 2018 | 32.43 | 32.53 | 31.20 | 31.54 | 171,832 | -0.93(-2.86%) |
Apr 19, 2018 | 32.33 | 33.64 | 31.96 | 32.47 | 372,749 | +0.24(+0.75%) |
Apr 18, 2018 | 30.36 | 32.45 | 30.23 | 32.23 | 1,025,728 | +2.10(+6.98%) |
Apr 17, 2018 | 28.62 | 30.39 | 28.39 | 30.13 | 816,284 | +1.69(+5.95%) |
Apr 16, 2018 | 29.47 | 29.76 | 27.12 | 28.43 | 1,052,440 | -0.88(-3.01%) |
Apr 13, 2018 | 28.83 | 29.41 | 28.61 | 29.32 | 323,962 | +0.54(+1.87%) |
Apr 12, 2018 | 28.99 | 29.11 | 28.72 | 28.78 | 171,432 | -0.19(-0.64%) |
Apr 11, 2018 | 28.82 | 29.54 | 28.76 | 28.96 | 379,906 | +0.04(+0.13%) |
Apr 10, 2018 | 28.03 | 29.11 | 27.97 | 28.93 | 278,228 | +1.26(+4.57%) |
Apr 09, 2018 | 27.38 | 28.05 | 27.23 | 27.66 | 300,400 | +0.36(+1.33%) |
Apr 06, 2018 | 27.81 | 28.18 | 27.05 | 27.30 | 299,057 | -0.45(-1.61%) |
Apr 05, 2018 | 27.24 | 27.94 | 27.00 | 27.74 | 364,895 | +0.71(+2.61%) |
Apr 04, 2018 | 26.81 | 27.23 | 26.72 | 27.04 | 240,933 | -0.10(-0.38%) |
Apr 03, 2018 | 26.77 | 28.05 | 26.77 | 27.14 | 397,275 | +0.63(+2.39%) |
Apr 02, 2018 | 26.89 | 27.23 | 26.28 | 26.51 | 240,566 | -0.44(-1.62%) |
Mar 29, 2018 | 26.94 | 26.94 | 26.94 | 0 | +1.15(+4.47%) | |
Mar 28, 2018 | 25.50 | 25.99 | 24.76 | 25.79 | 596,713 | +0.26(+1.02%) |
Mar 27, 2018 | 27.39 | 27.59 | 25.10 | 25.53 | 353,346 | -1.83(-6.70%) |
Mar 26, 2018 | 27.50 | 28.22 | 27.21 | 27.36 | 271,910 | -0.05(-0.17%) |
Mar 23, 2018 | 27.51 | 28.14 | 27.05 | 27.41 | 359,081 | +0.05(+0.17%) |
Mar 22, 2018 | 27.57 | 28.60 | 27.27 | 27.36 | 441,325 | -0.42(-1.51%) |
Mar 21, 2018 | 27.96 | 28.31 | 27.80 | 27.78 | 534,127 | -0.06(-0.20%) |
Mar 20, 2018 | 27.79 | 28.40 | 27.63 | 27.84 | 493,391 | -0.23(-0.83%) |
Mar 19, 2018 | 28.88 | 29.12 | 27.62 | 28.07 | 651,676 | -0.80(-2.77%) |
Mar 16, 2018 | 27.74 | 29.41 | 27.74 | 28.87 | 2,114,463 | +1.13(+4.06%) |
Mar 15, 2018 | 28.13 | 28.48 | 27.63 | 27.74 | 613,779 | -0.13(-0.47%) |
Mar 14, 2018 | 27.60 | 28.92 | 27.60 | 27.88 | 431,709 | +0.46(+1.70%) |
Mar 13, 2018 | 27.82 | 28.04 | 26.65 | 27.41 | 679,660 | -0.33(-1.21%) |
Mar 12, 2018 | 26.68 | 28.14 | 25.81 | 27.74 | 556,789 | +1.06(+3.97%) |
Mar 09, 2018 | 29.37 | 29.74 | 26.60 | 26.68 | 617,244 | -2.58(-8.80%) |
Mar 08, 2018 | 30.01 | 30.31 | 29.09 | 29.26 | 426,651 | -0.41(-1.38%) |
Mar 07, 2018 | 31.07 | 29.51 | 29.67 | 365,310 | -0.17(-0.56%) | |
Mar 06, 2018 | 29.30 | 30.14 | 29.11 | 29.84 | 371,061 | +0.84(+2.89%) |
Mar 05, 2018 | 29.32 | 30.00 | 28.85 | 29.00 | 370,394 | -0.47(-1.61%) |
Mar 02, 2018 | 28.92 | 30.20 | 28.37 | 29.47 | 353,448 | +0.13(+0.44%) |
Mar 01, 2018 | 29.29 | 30.49 | 28.48 | 29.34 | 357,134 | -0.13(-0.44%) |
Feb 28, 2018 | 30.14 | 30.90 | 29.29 | 29.47 | 325,220 | -0.48(-1.61%) |
Feb 27, 2018 | 30.34 | 30.96 | 29.73 | 29.96 | 325,380 | -0.59(-1.92%) |
Feb 26, 2018 | 31.01 | 31.38 | 29.98 | 30.54 | 311,847 | -0.13(-0.42%) |
Feb 23, 2018 | 30.73 | 31.37 | 29.95 | 30.67 | 283,711 | +0.23(+0.76%) |
Feb 22, 2018 | 30.44 | 269,194 | +0.10(+0.34%) | |||
Feb 21, 2018 | 29.73 | 31.90 | 29.73 | 30.34 | 417,308 | +0.71(+2.39%) |
Feb 20, 2018 | 30.63 | 31.00 | 29.28 | 29.63 | 585,118 | -0.66(-2.18%) |
Feb 16, 2018 | 30.29 | 30.29 | 30.29 | 0 | +0.47(+1.56%) | |
Feb 15, 2018 | 31.03 | 31.25 | 29.60 | 29.83 | 161,002 | -0.86(-2.79%) |
Feb 14, 2018 | 29.50 | 31.25 | 29.48 | 30.68 | 271,951 | +0.73(+2.42%) |
Feb 13, 2018 | 29.09 | 30.43 | 28.74 | 29.96 | 317,307 | +0.80(+2.74%) |
Feb 12, 2018 | 27.34 | 29.48 | 27.01 | 29.16 | 476,916 | +1.82(+6.67%) |
Feb 09, 2018 | 26.59 | 27.71 | 25.21 | 27.34 | 440,131 | +1.06(+4.04%) |
Feb 08, 2018 | 27.58 | 28.14 | 26.03 | 26.28 | 455,496 | -1.43(-5.17%) |
Feb 07, 2018 | 29.56 | 29.58 | 27.55 | 27.71 | 318,160 | -1.76(-5.97%) |
Feb 06, 2018 | 27.70 | 30.21 | 27.07 | 29.47 | 555,142 | +0.51(+1.77%) |
Feb 05, 2018 | 28.67 | 30.23 | 28.27 | 28.95 | 237,298 | +0.14(+0.48%) |
Feb 02, 2018 | 31.05 | 31.44 | 28.55 | 28.81 | 509,912 | -2.67(-8.48%) |