Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.50 | 22.73 | 22.21 | 22.73 | 693,774 | +0.34(+1.52%) |
Dec 28, 2018 | 22.04 | 22.73 | 22.00 | 22.39 | 579,104 | +0.34(+1.54%) |
Dec 27, 2018 | 21.53 | 22.06 | 21.28 | 22.05 | 599,231 | +0.09(+0.43%) |
Dec 26, 2018 | 21.29 | 21.99 | 21.00 | 21.96 | 543,295 | +0.74(+3.49%) |
Dec 24, 2018 | 21.40 | 21.59 | 21.18 | 21.22 | 318,395 | -0.31(-1.46%) |
Dec 21, 2018 | 21.55 | 22.03 | 21.48 | 21.53 | 1,958,781 | -0.05(-0.24%) |
Dec 20, 2018 | 21.33 | 21.76 | 21.28 | 21.58 | 628,150 | +0.20(+0.96%) |
Dec 19, 2018 | 22.27 | 22.36 | 21.30 | 21.38 | 718,943 | -0.89(-3.98%) |
Dec 18, 2018 | 22.62 | 22.85 | 22.17 | 22.27 | 716,625 | -0.15(-0.68%) |
Dec 17, 2018 | 22.58 | 22.97 | 22.39 | 22.42 | 958,173 | -0.24(-1.05%) |
Dec 14, 2018 | 22.71 | 23.07 | 22.61 | 22.66 | 618,816 | -0.20(-0.89%) |
Dec 13, 2018 | 23.13 | 23.13 | 22.61 | 22.86 | 601,190 | -0.27(-1.18%) |
Dec 12, 2018 | 23.19 | 23.47 | 22.94 | 23.13 | 425,529 | +0.17(+0.74%) |
Dec 11, 2018 | 23.31 | 23.52 | 22.84 | 22.96 | 588,012 | -0.07(-0.30%) |
Dec 10, 2018 | 23.36 | 23.48 | 22.67 | 23.03 | 715,824 | -0.31(-1.35%) |
Dec 07, 2018 | 23.47 | 23.83 | 23.04 | 23.35 | 574,052 | -0.12(-0.51%) |
Dec 06, 2018 | 23.05 | 23.48 | 22.79 | 23.47 | 684,165 | +0.09(+0.36%) |
Dec 04, 2018 | 24.42 | 24.46 | 23.35 | 23.38 | 686,019 | -1.11(-4.52%) |
Dec 03, 2018 | 24.77 | 24.77 | 24.04 | 24.49 | 505,129 | -0.03(-0.14%) |
Nov 30, 2018 | 24.01 | 24.60 | 24.01 | 24.52 | 652,770 | +0.41(+1.69%) |
Nov 29, 2018 | 23.92 | 24.21 | 23.69 | 24.11 | 425,245 | +0.08(+0.32%) |
Nov 28, 2018 | 23.56 | 24.07 | 23.26 | 24.04 | 402,504 | +0.49(+2.06%) |
Nov 27, 2018 | 23.62 | 23.73 | 23.44 | 23.55 | 334,275 | -0.12(-0.50%) |
Nov 26, 2018 | 23.43 | 23.86 | 23.38 | 23.67 | 357,978 | +0.49(+2.13%) |
Nov 23, 2018 | 22.96 | 23.38 | 22.93 | 23.18 | 138,754 | +0.03(+0.15%) |
Nov 21, 2018 | 23.14 | 23.14 | 23.14 | 0 | +0.16(+0.70%) | |
Nov 20, 2018 | 23.39 | 23.46 | 22.92 | 22.98 | 452,153 | -0.53(-2.24%) |
Nov 19, 2018 | 23.35 | 23.68 | 23.21 | 23.51 | 432,602 | +0.04(+0.18%) |
Nov 16, 2018 | 23.34 | 23.54 | 23.23 | 23.47 | 517,070 | -0.05(-0.22%) |
Nov 15, 2018 | 23.01 | 23.60 | 22.94 | 23.52 | 346,862 | +0.38(+1.66%) |
Nov 14, 2018 | 23.70 | 23.81 | 22.89 | 23.13 | 368,783 | -0.42(-1.77%) |
Nov 13, 2018 | 23.64 | 24.05 | 23.40 | 23.55 | 424,357 | +0.00(+0.00%) |
Nov 12, 2018 | 23.55 | 23.93 | 23.47 | 23.55 | 389,966 | +0.00(+0.00%) |
Nov 09, 2018 | 23.96 | 24.18 | 23.49 | 23.55 | 457,033 | -0.46(-1.91%) |
Nov 08, 2018 | 23.80 | 24.10 | 23.76 | 24.01 | 231,244 | +0.15(+0.64%) |
Nov 07, 2018 | 23.79 | 23.92 | 23.22 | 23.86 | 397,846 | +0.10(+0.43%) |
Nov 06, 2018 | 23.59 | 23.93 | 23.46 | 23.76 | 345,534 | +0.09(+0.39%) |
Nov 05, 2018 | 23.64 | 23.90 | 23.56 | 23.66 | 405,973 | -0.01(-0.04%) |
Nov 02, 2018 | 23.70 | 23.93 | 23.38 | 23.67 | 487,873 | +0.06(+0.25%) |
Nov 01, 2018 | 23.82 | 23.98 | 23.54 | 23.61 | 629,819 | -0.20(-0.85%) |
Oct 31, 2018 | 24.06 | 24.16 | 23.76 | 23.82 | 718,137 | -0.07(-0.28%) |
Oct 30, 2018 | 23.71 | 23.92 | 23.51 | 23.88 | 765,511 | +0.29(+1.22%) |
Oct 29, 2018 | 23.40 | 23.90 | 23.34 | 23.60 | 833,968 | +0.35(+1.49%) |
Oct 26, 2018 | 23.17 | 23.54 | 22.88 | 23.25 | 693,736 | -0.09(-0.40%) |
Oct 25, 2018 | 22.71 | 23.57 | 22.55 | 23.34 | 1,094,771 | +0.74(+3.25%) |
Oct 24, 2018 | 23.39 | 23.39 | 22.59 | 22.61 | 751,207 | -0.83(-3.54%) |
Oct 23, 2018 | 23.15 | 23.61 | 22.98 | 23.43 | 789,726 | -0.06(-0.25%) |
Oct 22, 2018 | 24.63 | 24.71 | 23.48 | 23.49 | 817,426 | -1.07(-4.37%) |
Oct 19, 2018 | 24.47 | 24.80 | 24.32 | 24.57 | 728,263 | +0.01(+0.03%) |
Oct 18, 2018 | 24.75 | 25.30 | 24.54 | 24.56 | 930,667 | -0.38(-1.53%) |
Oct 17, 2018 | 25.25 | 25.38 | 24.23 | 24.94 | 1,134,084 | -0.19(-0.77%) |
Oct 16, 2018 | 24.87 | 25.22 | 24.36 | 25.13 | 906,372 | +0.35(+1.40%) |
Oct 15, 2018 | 24.64 | 25.10 | 24.54 | 24.79 | 785,182 | +0.13(+0.51%) |
Oct 12, 2018 | 25.82 | 25.82 | 24.22 | 24.66 | 797,317 | -1.01(-3.92%) |
Oct 11, 2018 | 26.59 | 26.60 | 25.66 | 25.67 | 670,644 | -0.98(-3.68%) |
Oct 10, 2018 | 27.00 | 27.38 | 26.62 | 26.65 | 563,313 | -0.30(-1.13%) |
Oct 09, 2018 | 26.92 | 27.30 | 26.82 | 26.95 | 405,034 | -0.04(-0.16%) |
Oct 08, 2018 | 26.77 | 27.11 | 26.64 | 27.00 | 221,412 | +0.21(+0.79%) |
Oct 05, 2018 | 27.19 | 27.19 | 26.71 | 26.78 | 354,494 | -0.30(-1.12%) |
Oct 04, 2018 | 26.99 | 27.38 | 26.97 | 27.09 | 416,252 | +0.03(+0.09%) |
Oct 03, 2018 | 26.60 | 27.11 | 26.50 | 27.06 | 449,027 | +0.50(+1.88%) |
Oct 02, 2018 | 26.50 | 26.74 | 26.28 | 26.56 | 384,901 | -0.01(-0.03%) |
Oct 01, 2018 | 27.21 | 27.21 | 26.52 | 26.57 | 335,125 | -0.49(-1.81%) |
Sep 28, 2018 | 26.89 | 27.23 | 25.93 | 27.06 | 397,062 | +0.13(+0.47%) |
Sep 27, 2018 | 27.15 | 27.44 | 26.94 | 26.94 | 442,832 | -0.25(-0.93%) |
Sep 26, 2018 | 27.70 | 27.70 | 27.08 | 27.19 | 410,873 | -0.47(-1.68%) |
Sep 25, 2018 | 27.65 | 27.78 | 27.53 | 27.65 | 309,816 | -0.04(-0.15%) |
Sep 24, 2018 | 28.08 | 28.16 | 27.53 | 27.70 | 343,776 | -0.47(-1.65%) |
Sep 21, 2018 | 28.20 | 28.42 | 27.91 | 28.16 | 1,608,470 | -0.13(-0.45%) |
Sep 20, 2018 | 28.16 | 28.42 | 27.97 | 28.29 | 339,529 | +0.25(+0.90%) |
Sep 19, 2018 | 27.65 | 28.12 | 27.61 | 28.04 | 402,985 | +0.34(+1.22%) |
Sep 18, 2018 | 28.25 | 28.25 | 27.70 | 27.70 | 305,434 | -0.47(-1.65%) |
Sep 17, 2018 | 28.29 | 28.42 | 27.95 | 28.16 | 403,009 | -0.08(-0.30%) |
Sep 14, 2018 | 27.99 | 28.42 | 27.95 | 28.25 | 248,430 | +0.30(+1.06%) |
Sep 13, 2018 | 28.16 | 28.16 | 27.82 | 27.95 | 301,743 | -0.08(-0.30%) |
Sep 12, 2018 | 28.37 | 28.37 | 27.91 | 28.04 | 386,652 | -0.38(-1.34%) |
Sep 11, 2018 | 28.59 | 28.71 | 28.17 | 28.42 | 331,815 | -0.17(-0.59%) |
Sep 10, 2018 | 28.97 | 29.01 | 28.42 | 28.59 | 303,044 | -0.30(-1.02%) |
Sep 07, 2018 | 28.84 | 28.92 | 28.59 | 28.88 | 341,015 | +0.08(+0.29%) |
Sep 06, 2018 | 29.01 | 29.11 | 28.75 | 28.80 | 411,021 | -0.25(-0.87%) |
Sep 05, 2018 | 28.88 | 29.16 | 28.84 | 29.05 | 237,042 | +0.13(+0.44%) |
Sep 04, 2018 | 28.80 | 29.09 | 28.59 | 28.92 | 262,666 | +0.08(+0.29%) |
Aug 31, 2018 | 28.84 | 28.84 | 28.84 | 0 | -0.04(-0.15%) | |
Aug 30, 2018 | 28.88 | 29.13 | 28.71 | 28.88 | 413,252 | +0.00(+0.00%) |
Aug 29, 2018 | 28.84 | 29.01 | 28.47 | 28.88 | 382,563 | +0.04(+0.15%) |
Aug 28, 2018 | 29.35 | 29.35 | 28.75 | 28.84 | 427,219 | -0.42(-1.45%) |
Aug 27, 2018 | 29.68 | 29.68 | 29.22 | 29.26 | 290,874 | -0.30(-1.00%) |
Aug 24, 2018 | 29.60 | 29.66 | 29.43 | 29.56 | 247,365 | +0.04(+0.14%) |
Aug 23, 2018 | 29.56 | 29.58 | 29.30 | 29.52 | 272,757 | -0.04(-0.14%) |
Aug 22, 2018 | 29.60 | 29.77 | 29.47 | 29.56 | 323,332 | -0.21(-0.71%) |
Aug 21, 2018 | 29.22 | 29.81 | 29.22 | 29.77 | 375,628 | +0.59(+2.03%) |
Aug 20, 2018 | 29.39 | 29.47 | 29.09 | 29.18 | 311,551 | -0.17(-0.58%) |
Aug 17, 2018 | 29.09 | 29.47 | 29.09 | 29.35 | 1,062,893 | +0.13(+0.43%) |
Aug 16, 2018 | 28.80 | 29.28 | 28.80 | 29.22 | 369,010 | +0.51(+1.77%) |
Aug 15, 2018 | 28.75 | 29.05 | 28.35 | 28.71 | 387,331 | -0.17(-0.59%) |
Aug 14, 2018 | 28.37 | 29.05 | 28.37 | 28.88 | 283,476 | +0.51(+1.79%) |
Aug 13, 2018 | 28.33 | 28.63 | 28.12 | 28.37 | 376,222 | +0.08(+0.30%) |
Aug 10, 2018 | 28.33 | 28.54 | 28.08 | 28.29 | 235,896 | -0.21(-0.74%) |
Aug 09, 2018 | 28.54 | 28.67 | 28.35 | 28.50 | 233,134 | -0.02(-0.06%) |
Aug 08, 2018 | 28.35 | 28.56 | 28.10 | 28.52 | 212,562 | +0.25(+0.89%) |
Aug 07, 2018 | 28.48 | 28.64 | 28.20 | 28.27 | 174,076 | -0.17(-0.59%) |
Aug 06, 2018 | 28.39 | 28.48 | 28.01 | 28.43 | 281,185 | +0.13(+0.45%) |
Aug 03, 2018 | 28.64 | 28.85 | 28.20 | 28.31 | 288,152 | -0.46(-1.61%) |
Aug 02, 2018 | 28.43 | 28.85 | 28.05 | 28.77 | 288,309 | +0.17(+0.59%) |
Aug 01, 2018 | 28.27 | 28.73 | 28.18 | 28.60 | 378,009 | +0.38(+1.34%) |
Jul 31, 2018 | 28.18 | 28.31 | 27.89 | 28.22 | 518,934 | +0.04(+0.15%) |
Jul 30, 2018 | 28.52 | 28.64 | 28.14 | 28.18 | 564,821 | -0.25(-0.89%) |
Jul 27, 2018 | 28.69 | 28.73 | 28.31 | 28.43 | 422,243 | -0.21(-0.73%) |
Jul 26, 2018 | 28.90 | 27.89 | 28.64 | 315,106 | +0.21(+0.74%) | |
Jul 25, 2018 | 28.73 | 28.73 | 27.89 | 28.43 | 309,110 | -0.38(-1.31%) |
Jul 24, 2018 | 28.85 | 28.98 | 28.52 | 28.81 | 420,309 | +0.13(+0.44%) |
Jul 23, 2018 | 28.10 | 28.77 | 28.10 | 28.69 | 358,113 | +0.59(+2.10%) |
Jul 20, 2018 | 27.93 | 28.45 | 27.93 | 28.10 | 371,124 | +0.04(+0.15%) |
Jul 19, 2018 | 27.42 | 28.22 | 27.21 | 28.05 | 761,843 | +0.46(+1.68%) |
Jul 18, 2018 | 27.63 | 27.89 | 27.38 | 27.59 | 626,454 | -0.08(-0.30%) |
Jul 17, 2018 | 27.80 | 28.01 | 27.63 | 27.68 | 228,540 | -0.17(-0.60%) |
Jul 16, 2018 | 27.68 | 27.95 | 27.66 | 27.84 | 294,817 | +0.29(+1.07%) |
Jul 13, 2018 | 27.72 | 27.84 | 27.49 | 27.55 | 365,156 | -0.08(-0.30%) |
Jul 12, 2018 | 28.27 | 27.55 | 27.63 | 553,936 | -0.63(-2.23%) | |
Jul 11, 2018 | 28.27 | 28.60 | 28.18 | 28.27 | 392,938 | -0.08(-0.30%) |
Jul 10, 2018 | 28.94 | 28.98 | 28.22 | 28.35 | 434,726 | -0.50(-1.75%) |
Jul 09, 2018 | 28.35 | 28.94 | 28.35 | 28.85 | 393,948 | +0.59(+2.08%) |
Jul 06, 2018 | 28.05 | 28.35 | 27.80 | 28.27 | 452,617 | +0.29(+1.05%) |
Jul 05, 2018 | 28.01 | 27.72 | 27.97 | 422,488 | +0.25(+0.91%) | |
Jul 03, 2018 | 27.72 | 27.72 | 27.72 | 0 | +0.08(+0.30%) | |
Jul 02, 2018 | 27.42 | 27.68 | 26.97 | 27.63 | 522,959 | +0.13(+0.46%) |
Jun 29, 2018 | 27.97 | 28.10 | 27.51 | 27.51 | 540,490 | -0.29(-1.06%) |
Jun 28, 2018 | 27.76 | 27.93 | 27.68 | 27.80 | 430,823 | +0.00(+0.00%) |
Jun 27, 2018 | 28.18 | 28.31 | 27.68 | 27.80 | 531,386 | -0.50(-1.78%) |
Jun 26, 2018 | 28.22 | 28.43 | 27.97 | 28.31 | 505,937 | +0.08(+0.30%) |
Jun 25, 2018 | 28.27 | 28.48 | 27.95 | 28.22 | 454,900 | -0.21(-0.74%) |
Jun 22, 2018 | 28.64 | 28.77 | 28.64 | 28.43 | 791,039 | -0.17(-0.59%) |
Jun 21, 2018 | 28.60 | 28.90 | 28.31 | 28.60 | 385,103 | +0.00(+0.00%) |
Jun 20, 2018 | 28.35 | 28.60 | 28.18 | 28.60 | 386,686 | +0.29(+1.04%) |
Jun 19, 2018 | 27.72 | 28.35 | 27.72 | 28.31 | 450,215 | +0.42(+1.51%) |
Jun 18, 2018 | 27.51 | 27.91 | 27.38 | 27.89 | 302,586 | +0.17(+0.61%) |
Jun 15, 2018 | 27.68 | 27.40 | 27.72 | 1,322,866 | +0.04(+0.15%) | |
Jun 14, 2018 | 27.89 | 27.97 | 27.38 | 27.68 | 567,990 | -0.08(-0.30%) |
Jun 13, 2018 | 28.01 | 28.14 | 27.55 | 27.76 | 438,787 | -0.29(-1.05%) |
Jun 12, 2018 | 28.22 | 28.22 | 27.89 | 28.05 | 306,658 | -0.08(-0.30%) |
Jun 11, 2018 | 28.52 | 28.60 | 28.03 | 28.14 | 371,105 | -0.42(-1.47%) |
Jun 08, 2018 | 28.43 | 28.73 | 27.97 | 28.56 | 364,439 | +0.04(+0.15%) |
Jun 07, 2018 | 28.48 | 28.69 | 28.22 | 28.52 | 351,917 | +0.04(+0.15%) |
Jun 06, 2018 | 28.56 | 28.48 | 380,615 | +0.42(+1.50%) | ||
Jun 05, 2018 | 27.84 | 28.05 | 27.68 | 28.05 | 515,787 | +0.21(+0.76%) |
Jun 04, 2018 | 27.55 | 27.93 | 27.42 | 27.84 | 361,620 | +0.46(+1.69%) |
Jun 01, 2018 | 27.51 | 27.68 | 27.34 | 27.38 | 317,865 | +0.08(+0.31%) |
May 31, 2018 | 27.47 | 27.68 | 27.26 | 27.30 | 420,127 | -0.25(-0.92%) |
May 30, 2018 | 27.21 | 27.74 | 27.21 | 27.55 | 435,139 | +0.55(+2.02%) |
May 29, 2018 | 27.26 | 27.40 | 26.79 | 27.00 | 575,545 | -0.46(-1.68%) |
May 25, 2018 | 27.47 | 27.47 | 27.47 | 0 | -0.13(-0.46%) | |
May 24, 2018 | 27.42 | 27.61 | 27.00 | 27.59 | 742,717 | +0.17(+0.61%) |
May 23, 2018 | 27.68 | 27.80 | 27.34 | 27.42 | 363,065 | -0.25(-0.91%) |
May 22, 2018 | 27.51 | 27.87 | 27.51 | 27.68 | 427,021 | +0.17(+0.61%) |
May 21, 2018 | 27.21 | 27.55 | 27.09 | 27.51 | 260,677 | +0.42(+1.55%) |
May 18, 2018 | 27.51 | 27.51 | 27.09 | 27.09 | 420,854 | -0.29(-1.08%) |
May 17, 2018 | 27.21 | 27.47 | 26.68 | 27.38 | 306,375 | +0.08(+0.31%) |
May 16, 2018 | 27.17 | 27.38 | 27.09 | 27.30 | 567,542 | +0.04(+0.15%) |
May 15, 2018 | 27.05 | 27.38 | 27.05 | 27.26 | 577,609 | +0.17(+0.62%) |
May 14, 2018 | 27.21 | 27.30 | 27.00 | 27.09 | 406,752 | -0.17(-0.62%) |
May 11, 2018 | 27.21 | 27.36 | 27.09 | 27.26 | 438,410 | +0.08(+0.31%) |
May 10, 2018 | 27.00 | 27.30 | 26.88 | 27.17 | 435,158 | +0.06(+0.22%) |
May 09, 2018 | 26.90 | 27.15 | 26.78 | 27.11 | 507,716 | +0.33(+1.25%) |
May 08, 2018 | 26.44 | 27.03 | 26.44 | 26.78 | 558,468 | +0.25(+0.95%) |
May 07, 2018 | 26.44 | 26.84 | 26.40 | 26.53 | 609,258 | +0.17(+0.64%) |
May 04, 2018 | 26.19 | 26.82 | 26.11 | 26.36 | 1,158,145 | +0.04(+0.16%) |
May 03, 2018 | 26.40 | 26.65 | 26.28 | 26.32 | 1,109,475 | -0.13(-0.47%) |
May 02, 2018 | 26.74 | 26.90 | 26.44 | 26.44 | 832,076 | -0.29(-1.10%) |
May 01, 2018 | 26.44 | 26.86 | 26.15 | 26.74 | 545,530 | +0.17(+0.63%) |
Apr 30, 2018 | 26.95 | 27.03 | 26.55 | 26.57 | 450,817 | -0.29(-1.09%) |
Apr 27, 2018 | 26.86 | 27.18 | 26.03 | 26.86 | 399,070 | -0.08(-0.31%) |
Apr 26, 2018 | 26.99 | 27.24 | 26.65 | 26.95 | 536,121 | -0.17(-0.62%) |
Apr 25, 2018 | 27.20 | 27.78 | 26.95 | 27.11 | 687,640 | -0.17(-0.61%) |
Apr 24, 2018 | 27.20 | 27.55 | 27.07 | 27.28 | 858,104 | +0.04(+0.15%) |
Apr 23, 2018 | 26.90 | 27.28 | 26.86 | 27.24 | 743,788 | +0.33(+1.24%) |
Apr 20, 2018 | 26.78 | 26.95 | 26.69 | 26.90 | 803,763 | +0.08(+0.31%) |
Apr 19, 2018 | 26.78 | 26.95 | 26.65 | 26.82 | 1,352,025 | -0.04(-0.16%) |
Apr 18, 2018 | 27.03 | 27.28 | 26.82 | 26.86 | 581,693 | -0.17(-0.62%) |
Apr 17, 2018 | 27.57 | 27.74 | 26.86 | 27.03 | 906,748 | -0.38(-1.37%) |
Apr 16, 2018 | 27.07 | 27.55 | 26.90 | 27.41 | 886,604 | +0.33(+1.24%) |
Apr 13, 2018 | 27.41 | 27.41 | 26.90 | 27.07 | 1,066,607 | -0.21(-0.77%) |
Apr 12, 2018 | 27.36 | 27.72 | 27.05 | 27.28 | 1,831,174 | -0.50(-1.81%) |
Apr 11, 2018 | 28.45 | 28.45 | 27.66 | 27.78 | 1,211,223 | -0.84(-2.92%) |
Apr 10, 2018 | 28.70 | 28.87 | 28.37 | 28.62 | 541,428 | +0.33(+1.18%) |
Apr 09, 2018 | 28.49 | 28.83 | 28.20 | 28.28 | 447,846 | -0.04(-0.15%) |
Apr 06, 2018 | 28.74 | 28.91 | 28.12 | 28.33 | 527,471 | -0.59(-2.03%) |
Apr 05, 2018 | 29.04 | 29.04 | 28.62 | 28.91 | 460,823 | +0.13(+0.44%) |
Apr 04, 2018 | 28.41 | 29.12 | 28.41 | 28.79 | 587,940 | +0.08(+0.29%) |
Apr 03, 2018 | 28.41 | 28.87 | 28.37 | 28.70 | 604,682 | +0.42(+1.48%) |
Apr 02, 2018 | 28.49 | 28.95 | 28.07 | 28.28 | 832,334 | -0.67(-2.31%) |
Mar 29, 2018 | 28.95 | 28.95 | 28.95 | 0 | -0.04(-0.14%) | |
Mar 28, 2018 | 28.58 | 29.16 | 28.49 | 29.00 | 625,369 | +0.42(+1.46%) |
Mar 27, 2018 | 29.12 | 29.20 | 28.51 | 28.58 | 638,843 | -0.50(-1.73%) |
Mar 26, 2018 | 28.49 | 29.27 | 28.20 | 29.08 | 754,998 | +0.92(+3.27%) |
Mar 23, 2018 | 29.12 | 29.27 | 28.16 | 28.16 | 844,526 | -0.96(-3.30%) |
Mar 22, 2018 | 29.75 | 29.87 | 29.12 | 29.12 | 712,822 | -0.88(-2.93%) |
Mar 21, 2018 | 29.83 | 30.29 | 29.75 | 30.00 | 358,551 | +0.13(+0.42%) |
Mar 20, 2018 | 30.04 | 30.04 | 29.71 | 29.87 | 434,897 | -0.08(-0.28%) |
Mar 19, 2018 | 29.79 | 30.08 | 29.50 | 29.96 | 815,933 | +0.00(+0.00%) |
Mar 16, 2018 | 30.21 | 30.42 | 29.96 | 29.96 | 1,860,990 | -0.25(-0.83%) |
Mar 15, 2018 | 30.00 | 30.21 | 29.87 | 30.21 | 360,079 | +0.25(+0.84%) |
Mar 14, 2018 | 30.25 | 30.25 | 29.92 | 29.96 | 498,340 | -0.17(-0.56%) |
Mar 13, 2018 | 30.21 | 30.29 | 30.00 | 30.12 | 608,292 | -0.04(-0.14%) |
Mar 12, 2018 | 30.04 | 30.21 | 29.92 | 30.17 | 484,506 | +0.13(+0.42%) |
Mar 09, 2018 | 29.96 | 30.19 | 29.79 | 30.04 | 353,185 | +0.38(+1.27%) |
Mar 08, 2018 | 30.00 | 30.12 | 29.41 | 29.66 | 321,355 | -0.33(-1.12%) |
Mar 07, 2018 | 30.12 | 30.00 | 667,676 | +0.38(+1.27%) | ||
Mar 06, 2018 | 29.33 | 29.62 | 28.91 | 29.62 | 343,412 | +0.33(+1.14%) |
Mar 05, 2018 | 29.08 | 29.41 | 28.62 | 29.29 | 532,046 | +0.04(+0.14%) |
Mar 02, 2018 | 28.49 | 29.29 | 28.33 | 29.25 | 540,777 | +0.42(+1.45%) |
Mar 01, 2018 | 28.87 | 29.08 | 28.28 | 28.83 | 845,965 | -0.21(-0.72%) |
Feb 28, 2018 | 29.92 | 30.12 | 29.04 | 29.04 | 389,540 | -0.75(-2.53%) |
Feb 27, 2018 | 30.17 | 30.50 | 29.75 | 29.79 | 364,108 | -0.33(-1.11%) |
Feb 26, 2018 | 30.25 | 30.25 | 29.96 | 30.12 | 472,895 | +0.00(+0.00%) |
Feb 23, 2018 | 29.92 | 30.12 | 29.66 | 30.12 | 305,264 | +0.42(+1.41%) |
Feb 22, 2018 | 30.25 | 29.71 | 29.71 | 398,267 | -0.38(-1.25%) | |
Feb 21, 2018 | 30.08 | 30.50 | 30.04 | 30.08 | 569,613 | +0.13(+0.42%) |
Feb 20, 2018 | 30.29 | 30.50 | 29.88 | 29.96 | 342,847 | -0.46(-1.51%) |
Feb 16, 2018 | 30.42 | 30.42 | 30.42 | 0 | +0.21(+0.69%) | |
Feb 15, 2018 | 30.12 | 30.21 | 29.79 | 30.21 | 284,003 | +0.21(+0.70%) |
Feb 14, 2018 | 30.08 | 29.37 | 30.00 | 393,631 | +0.63(+2.14%) | |
Feb 13, 2018 | 29.20 | 29.71 | 28.83 | 29.37 | 342,421 | -0.04(-0.14%) |
Feb 12, 2018 | 29.54 | 29.75 | 28.91 | 29.41 | 652,649 | -0.08(-0.28%) |
Feb 09, 2018 | 29.25 | 29.79 | 28.74 | 29.50 | 672,590 | +0.52(+1.81%) |
Feb 08, 2018 | 29.54 | 29.62 | 28.95 | 28.97 | 849,294 | -0.51(-1.72%) |
Feb 07, 2018 | 28.81 | 29.61 | 28.81 | 29.48 | 590,071 | +0.54(+1.87%) |
Feb 06, 2018 | 28.15 | 29.09 | 27.57 | 28.94 | 1,452,893 | -0.42(-1.42%) |
Feb 05, 2018 | 29.56 | 29.90 | 29.06 | 29.36 | 521,589 | -0.50(-1.67%) |
Feb 02, 2018 | 29.98 | 30.23 | 29.81 | 29.86 | 699,903 | -0.21(-0.69%) |
Feb 01, 2018 | 29.77 | 30.13 | 29.42 | 30.06 | 523,498 | +0.17(+0.56%) |
Jan 31, 2018 | 30.27 | 30.44 | 29.79 | 29.90 | 356,051 | -0.29(-0.97%) |
Jan 30, 2018 | 30.02 | 30.27 | 30.02 | 30.19 | 452,027 | +0.04(+0.14%) |
Jan 29, 2018 | 30.40 | 30.60 | 30.11 | 30.15 | 408,712 | -0.25(-0.82%) |
Jan 26, 2018 | 30.44 | 30.48 | 30.15 | 30.40 | 288,657 | +0.00(+0.00%) |
Jan 25, 2018 | 30.81 | 30.81 | 30.15 | 30.40 | 510,693 | +0.00(+0.00%) |
Jan 24, 2018 | 31.06 | 31.15 | 30.40 | 30.40 | 429,072 | -0.67(-2.14%) |
Jan 23, 2018 | 30.94 | 31.40 | 30.65 | 31.06 | 300,924 | -0.04(-0.13%) |
Jan 22, 2018 | 30.98 | 31.15 | 30.69 | 31.10 | 620,379 | +0.17(+0.54%) |
Jan 19, 2018 | 30.52 | 31.06 | 30.52 | 30.94 | 555,468 | +0.42(+1.36%) |
Jan 18, 2018 | 30.90 | 29.65 | 30.52 | 559,307 | -0.21(-0.68%) | |
Jan 17, 2018 | 29.19 | 30.77 | 29.19 | 30.73 | 650,132 | +1.08(+3.65%) |
Jan 16, 2018 | 29.69 | 30.27 | 29.56 | 29.65 | 547,425 | -0.04(-0.14%) |
Jan 12, 2018 | 29.69 | 29.69 | 29.69 | 0 | +0.29(+0.99%) | |
Jan 11, 2018 | 29.19 | 29.40 | 28.98 | 29.40 | 678,282 | +0.37(+1.29%) |
Jan 10, 2018 | 29.31 | 28.86 | 29.02 | 457,862 | +0.17(+0.58%) | |
Jan 09, 2018 | 28.73 | 29.02 | 28.69 | 28.86 | 432,421 | +0.12(+0.43%) |
Jan 08, 2018 | 28.65 | 28.86 | 28.44 | 28.73 | 322,160 | +0.08(+0.29%) |
Jan 05, 2018 | 28.56 | 28.73 | 28.27 | 28.65 | 481,072 | +0.25(+0.88%) |
Jan 04, 2018 | 28.52 | 28.81 | 28.36 | 28.40 | 487,382 | +0.04(+0.15%) |
Jan 03, 2018 | 28.40 | 28.61 | 28.15 | 28.36 | 495,457 | -0.17(-0.58%) |