Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 34.59 | 34.68 | 34.19 | 34.50 | 465,663 | -0.19(-0.54%) |
Jan 30, 2019 | 33.93 | 34.88 | 33.75 | 34.69 | 421,838 | +0.77(+2.26%) |
Jan 29, 2019 | 33.82 | 34.40 | 33.78 | 33.92 | 410,416 | +0.16(+0.47%) |
Jan 28, 2019 | 33.95 | 34.05 | 33.69 | 33.77 | 296,083 | -0.45(-1.32%) |
Jan 25, 2019 | 33.95 | 34.30 | 33.83 | 34.22 | 326,380 | +0.33(+0.99%) |
Jan 24, 2019 | 33.70 | 34.46 | 33.56 | 33.88 | 347,949 | +0.19(+0.55%) |
Jan 23, 2019 | 33.90 | 34.10 | 33.24 | 33.70 | 626,105 | -0.03(-0.09%) |
Jan 22, 2019 | 33.51 | 34.09 | 33.33 | 33.73 | 856,569 | -0.25(-0.72%) |
Jan 18, 2019 | 33.85 | 33.99 | 33.45 | 33.97 | 635,587 | +0.31(+0.94%) |
Jan 17, 2019 | 33.61 | 33.75 | 33.00 | 33.66 | 1,027,815 | +0.04(+0.12%) |
Jan 16, 2019 | 33.81 | 34.20 | 33.51 | 33.62 | 1,202,665 | -0.20(-0.58%) |
Jan 15, 2019 | 33.01 | 33.86 | 33.01 | 33.81 | 1,280,709 | +0.82(+2.48%) |
Jan 14, 2019 | 32.55 | 33.22 | 31.46 | 33.00 | 1,021,817 | +0.16(+0.48%) |
Jan 11, 2019 | 31.99 | 32.87 | 31.89 | 32.84 | 558,463 | +0.69(+2.14%) |
Jan 10, 2019 | 31.61 | 32.21 | 30.64 | 32.15 | 401,578 | +0.35(+1.11%) |
Jan 09, 2019 | 31.09 | 31.84 | 30.46 | 31.80 | 830,824 | +0.73(+2.34%) |
Jan 08, 2019 | 30.17 | 31.24 | 29.97 | 31.07 | 1,510,616 | +1.31(+4.40%) |
Jan 07, 2019 | 28.71 | 29.84 | 28.67 | 29.76 | 1,046,200 | +1.09(+3.81%) |
Jan 04, 2019 | 28.13 | 29.11 | 28.13 | 28.67 | 621,158 | +0.85(+3.04%) |
Jan 03, 2019 | 28.89 | 28.89 | 27.58 | 27.82 | 1,131,022 | -1.01(-3.52%) |
Jan 02, 2019 | 28.92 | 29.04 | 28.43 | 28.84 | 703,308 | -0.46(-1.58%) |
Dec 31, 2018 | 29.96 | 29.96 | 28.63 | 29.30 | 704,989 | +0.64(+2.23%) |
Dec 28, 2018 | 28.51 | 29.17 | 28.22 | 28.66 | 905,065 | +0.30(+1.04%) |
Dec 27, 2018 | 26.89 | 28.38 | 26.86 | 28.36 | 967,297 | +1.07(+3.93%) |
Dec 26, 2018 | 26.14 | 27.31 | 26.02 | 27.29 | 1,329,826 | +1.26(+4.84%) |
Dec 24, 2018 | 25.88 | 26.47 | 25.69 | 26.03 | 506,336 | -0.05(-0.19%) |
Dec 21, 2018 | 27.56 | 27.64 | 25.70 | 26.08 | 2,778,195 | -1.88(-6.72%) |
Dec 20, 2018 | 28.87 | 29.03 | 27.85 | 27.96 | 771,988 | -1.00(-3.47%) |
Dec 19, 2018 | 29.19 | 29.47 | 28.30 | 28.96 | 875,064 | -0.19(-0.64%) |
Dec 18, 2018 | 28.92 | 29.44 | 28.60 | 29.15 | 834,190 | +0.54(+1.89%) |
Dec 17, 2018 | 29.70 | 29.70 | 28.36 | 28.61 | 1,120,270 | -1.22(-4.09%) |
Dec 14, 2018 | 30.50 | 30.79 | 29.79 | 29.83 | 631,015 | -1.03(-3.35%) |
Dec 13, 2018 | 31.33 | 31.71 | 30.66 | 30.86 | 601,487 | -0.29(-0.92%) |
Dec 12, 2018 | 31.29 | 31.67 | 30.95 | 31.15 | 1,203,408 | +0.31(+0.99%) |
Dec 11, 2018 | 31.09 | 31.89 | 30.80 | 30.84 | 844,834 | +0.12(+0.38%) |
Dec 10, 2018 | 30.02 | 31.13 | 29.75 | 30.72 | 2,252,329 | +0.61(+2.03%) |
Dec 07, 2018 | 31.37 | 31.72 | 29.88 | 30.11 | 1,290,380 | -1.39(-4.40%) |
Dec 06, 2018 | 32.09 | 32.40 | 30.71 | 31.50 | 1,103,456 | -0.92(-2.82%) |
Dec 04, 2018 | 33.11 | 33.39 | 32.22 | 32.42 | 714,134 | -0.80(-2.40%) |
Dec 03, 2018 | 33.04 | 33.36 | 32.62 | 33.21 | 551,882 | +0.60(+1.84%) |
Nov 30, 2018 | 32.47 | 32.73 | 32.26 | 32.61 | 786,584 | +0.11(+0.33%) |
Nov 29, 2018 | 32.15 | 32.74 | 32.03 | 32.51 | 532,512 | +0.23(+0.70%) |
Nov 28, 2018 | 31.75 | 32.44 | 31.70 | 32.28 | 695,184 | +0.68(+2.15%) |
Nov 27, 2018 | 31.39 | 31.65 | 31.22 | 31.60 | 323,160 | -0.04(-0.12%) |
Nov 26, 2018 | 31.61 | 31.78 | 31.31 | 31.64 | 247,003 | +0.25(+0.78%) |
Nov 23, 2018 | 30.89 | 31.58 | 30.78 | 31.39 | 105,500 | +0.14(+0.44%) |
Nov 21, 2018 | 31.26 | 31.26 | 31.26 | 0 | +0.14(+0.44%) | |
Nov 20, 2018 | 30.72 | 31.39 | 30.38 | 31.12 | 558,694 | +0.22(+0.70%) |
Nov 19, 2018 | 31.97 | 32.18 | 30.80 | 30.90 | 740,742 | -1.07(-3.35%) |
Nov 16, 2018 | 31.45 | 32.15 | 31.31 | 31.98 | 698,314 | +0.36(+1.15%) |
Nov 15, 2018 | 31.43 | 32.02 | 30.88 | 31.61 | 1,252,954 | +0.03(+0.09%) |
Nov 14, 2018 | 32.45 | 32.90 | 31.52 | 31.58 | 750,005 | -0.51(-1.59%) |
Nov 13, 2018 | 32.48 | 32.62 | 31.98 | 32.09 | 304,635 | -0.21(-0.64%) |
Nov 12, 2018 | 33.15 | 33.17 | 32.20 | 32.30 | 443,444 | -0.95(-2.87%) |
Nov 09, 2018 | 34.08 | 34.24 | 33.06 | 33.25 | 749,691 | -1.05(-3.07%) |
Nov 08, 2018 | 33.83 | 34.33 | 33.72 | 34.30 | 452,333 | +0.37(+1.10%) |
Nov 07, 2018 | 33.16 | 34.05 | 32.94 | 33.93 | 716,550 | +1.01(+3.08%) |
Nov 06, 2018 | 32.67 | 32.94 | 32.20 | 32.92 | 1,098,302 | +0.24(+0.72%) |
Nov 05, 2018 | 32.89 | 33.30 | 32.08 | 32.68 | 590,245 | -0.15(-0.45%) |
Nov 02, 2018 | 32.64 | 33.48 | 31.43 | 32.83 | 1,052,762 | +1.06(+3.34%) |
Nov 01, 2018 | 30.85 | 31.85 | 30.53 | 31.77 | 798,821 | +0.97(+3.16%) |
Oct 31, 2018 | 30.92 | 31.38 | 30.77 | 30.80 | 981,805 | +0.22(+0.71%) |
Oct 30, 2018 | 29.98 | 30.84 | 29.93 | 30.58 | 585,766 | +0.59(+1.97%) |
Oct 29, 2018 | 30.73 | 30.79 | 29.57 | 29.99 | 703,169 | -0.10(-0.33%) |
Oct 26, 2018 | 29.39 | 30.26 | 29.05 | 30.09 | 481,617 | +0.22(+0.72%) |
Oct 25, 2018 | 29.71 | 30.19 | 29.02 | 29.87 | 890,458 | +1.14(+3.97%) |
Oct 24, 2018 | 29.94 | 30.29 | 28.69 | 28.73 | 783,914 | -1.03(-3.47%) |
Oct 23, 2018 | 29.58 | 30.11 | 28.76 | 29.76 | 745,109 | -0.40(-1.34%) |
Oct 22, 2018 | 30.22 | 30.52 | 29.72 | 30.17 | 438,637 | +0.03(+0.10%) |
Oct 19, 2018 | 30.97 | 31.11 | 30.08 | 30.14 | 388,630 | -0.77(-2.48%) |
Oct 18, 2018 | 31.85 | 31.85 | 30.69 | 30.90 | 676,713 | -0.96(-3.02%) |
Oct 17, 2018 | 31.87 | 31.95 | 31.45 | 31.87 | 1,077,052 | -0.01(-0.03%) |
Oct 16, 2018 | 31.03 | 31.92 | 31.03 | 31.88 | 660,543 | +1.15(+3.74%) |
Oct 15, 2018 | 30.75 | 31.16 | 30.36 | 30.73 | 893,368 | -0.16(-0.51%) |
Oct 12, 2018 | 30.69 | 30.97 | 30.47 | 30.88 | 490,468 | +0.65(+2.15%) |
Oct 11, 2018 | 30.90 | 31.27 | 30.19 | 30.24 | 525,999 | -0.73(-2.35%) |
Oct 10, 2018 | 31.76 | 31.91 | 30.92 | 30.96 | 879,777 | -0.83(-2.60%) |
Oct 09, 2018 | 31.67 | 32.33 | 31.46 | 31.79 | 1,052,156 | -0.87(-2.68%) |
Oct 08, 2018 | 32.85 | 33.24 | 32.29 | 32.66 | 552,676 | -0.36(-1.10%) |
Oct 05, 2018 | 32.61 | 33.27 | 32.57 | 33.03 | 795,777 | +0.34(+1.05%) |
Oct 04, 2018 | 32.96 | 32.96 | 32.20 | 32.68 | 478,943 | -0.42(-1.28%) |
Oct 03, 2018 | 33.34 | 33.66 | 33.04 | 33.11 | 1,162,423 | -0.06(-0.18%) |
Oct 02, 2018 | 33.54 | 33.70 | 33.06 | 33.16 | 502,170 | -0.22(-0.65%) |
Oct 01, 2018 | 32.89 | 33.59 | 32.88 | 33.38 | 435,424 | +0.50(+1.52%) |
Sep 28, 2018 | 32.96 | 33.38 | 32.51 | 32.88 | 573,688 | -0.15(-0.45%) |
Sep 27, 2018 | 32.63 | 33.26 | 32.55 | 33.03 | 512,767 | +0.57(+1.76%) |
Sep 26, 2018 | 32.77 | 32.83 | 32.36 | 32.46 | 634,995 | -0.18(-0.54%) |
Sep 25, 2018 | 32.56 | 32.79 | 32.42 | 32.63 | 579,809 | -0.11(-0.33%) |
Sep 24, 2018 | 32.49 | 32.81 | 32.28 | 32.74 | 490,695 | +0.43(+1.34%) |
Sep 21, 2018 | 32.05 | 32.68 | 32.05 | 32.31 | 1,002,911 | +0.16(+0.49%) |
Sep 20, 2018 | 32.44 | 32.99 | 31.28 | 32.15 | 1,800,846 | -2.14(-6.25%) |
Sep 19, 2018 | 34.24 | 34.44 | 34.11 | 34.29 | 387,761 | -0.01(-0.03%) |
Sep 18, 2018 | 34.61 | 34.64 | 33.44 | 34.30 | 546,507 | -0.29(-0.85%) |
Sep 17, 2018 | 34.97 | 34.97 | 34.50 | 34.60 | 351,025 | -0.32(-0.93%) |
Sep 14, 2018 | 34.99 | 35.21 | 34.74 | 34.92 | 454,555 | -0.09(-0.25%) |
Sep 13, 2018 | 34.80 | 35.19 | 34.30 | 35.01 | 567,965 | +0.36(+1.05%) |
Sep 12, 2018 | 34.68 | 34.89 | 34.43 | 34.65 | 385,362 | -0.02(-0.06%) |
Sep 11, 2018 | 34.71 | 34.78 | 34.39 | 34.67 | 450,982 | -0.14(-0.40%) |
Sep 10, 2018 | 34.86 | 34.87 | 34.54 | 34.81 | 430,902 | +0.14(+0.40%) |
Sep 07, 2018 | 34.48 | 34.90 | 34.47 | 34.67 | 267,666 | +0.01(+0.03%) |
Sep 06, 2018 | 34.53 | 34.80 | 34.39 | 34.66 | 325,780 | +0.15(+0.43%) |
Sep 05, 2018 | 34.57 | 34.68 | 34.16 | 34.51 | 496,822 | -0.09(-0.26%) |
Sep 04, 2018 | 34.65 | 35.04 | 34.29 | 34.60 | 798,610 | -0.37(-1.07%) |
Aug 31, 2018 | 34.97 | 34.97 | 34.97 | 0 | +0.18(+0.51%) | |
Aug 30, 2018 | 34.76 | 35.31 | 34.65 | 34.80 | 613,506 | -0.09(-0.25%) |
Aug 29, 2018 | 34.60 | 35.04 | 34.43 | 34.88 | 658,298 | +0.29(+0.85%) |
Aug 28, 2018 | 34.67 | 34.73 | 34.31 | 34.59 | 609,333 | -0.02(-0.06%) |
Aug 27, 2018 | 34.59 | 34.80 | 34.23 | 34.61 | 512,768 | +0.01(+0.03%) |
Aug 24, 2018 | 34.15 | 34.81 | 33.83 | 34.60 | 605,502 | +0.46(+1.35%) |
Aug 23, 2018 | 34.04 | 34.30 | 33.91 | 34.14 | 385,608 | +0.11(+0.32%) |
Aug 22, 2018 | 33.77 | 34.10 | 33.66 | 34.03 | 743,492 | +0.20(+0.58%) |
Aug 21, 2018 | 33.82 | 34.03 | 33.56 | 33.83 | 543,566 | +0.10(+0.29%) |
Aug 20, 2018 | 33.60 | 33.86 | 33.42 | 33.74 | 268,535 | +0.16(+0.47%) |
Aug 17, 2018 | 33.29 | 33.68 | 33.22 | 33.58 | 410,356 | +0.22(+0.65%) |
Aug 16, 2018 | 33.31 | 33.52 | 33.16 | 33.36 | 332,131 | +0.19(+0.56%) |
Aug 15, 2018 | 33.20 | 33.42 | 33.00 | 33.18 | 338,354 | -0.42(-1.26%) |
Aug 14, 2018 | 33.35 | 33.66 | 33.16 | 33.60 | 464,016 | +0.33(+1.00%) |
Aug 13, 2018 | 33.40 | 33.74 | 33.08 | 33.26 | 598,732 | -0.03(-0.09%) |
Aug 10, 2018 | 33.31 | 33.74 | 33.22 | 33.29 | 432,051 | -0.11(-0.32%) |
Aug 09, 2018 | 33.92 | 34.15 | 33.37 | 33.40 | 885,138 | -0.54(-1.59%) |
Aug 08, 2018 | 34.25 | 34.31 | 33.87 | 33.94 | 1,139,938 | -0.31(-0.92%) |
Aug 07, 2018 | 34.85 | 34.92 | 34.08 | 34.26 | 619,310 | -0.58(-1.66%) |
Aug 06, 2018 | 34.55 | 35.12 | 34.07 | 34.84 | 1,094,651 | +0.46(+1.34%) |
Aug 03, 2018 | 32.80 | 35.01 | 32.49 | 34.37 | 1,497,003 | +1.83(+5.61%) |
Aug 02, 2018 | 31.82 | 32.77 | 31.41 | 32.55 | 1,286,249 | +0.54(+1.69%) |
Aug 01, 2018 | 31.70 | 32.15 | 31.49 | 32.01 | 1,748,079 | +0.20(+0.62%) |
Jul 31, 2018 | 30.25 | 31.92 | 30.25 | 31.81 | 1,286,723 | +1.73(+5.74%) |
Jul 30, 2018 | 30.41 | 30.43 | 29.76 | 30.08 | 889,923 | -0.33(-1.10%) |
Jul 27, 2018 | 30.56 | 30.76 | 30.23 | 30.42 | 735,159 | -0.12(-0.39%) |
Jul 26, 2018 | 30.55 | 30.73 | 29.84 | 30.53 | 723,878 | -0.03(-0.10%) |
Jul 25, 2018 | 30.22 | 30.62 | 30.16 | 30.56 | 863,435 | +0.32(+1.07%) |
Jul 24, 2018 | 29.62 | 30.39 | 29.62 | 30.24 | 608,203 | +0.63(+2.12%) |
Jul 23, 2018 | 29.70 | 30.05 | 29.16 | 29.61 | 647,188 | -0.03(-0.10%) |
Jul 20, 2018 | 29.17 | 29.77 | 29.02 | 29.64 | 1,013,436 | +0.46(+1.58%) |
Jul 19, 2018 | 28.23 | 29.24 | 28.19 | 29.18 | 609,523 | +0.81(+2.84%) |
Jul 18, 2018 | 28.26 | 28.39 | 28.02 | 28.37 | 591,768 | +0.01(+0.03%) |
Jul 17, 2018 | 27.85 | 28.44 | 27.74 | 28.36 | 430,156 | +0.47(+1.69%) |
Jul 16, 2018 | 28.29 | 28.29 | 27.86 | 27.89 | 390,848 | -0.51(-1.80%) |
Jul 13, 2018 | 28.43 | 28.04 | 28.40 | 473,040 | -0.09(-0.31%) | |
Jul 12, 2018 | 28.11 | 28.58 | 27.94 | 28.49 | 952,433 | +0.44(+1.58%) |
Jul 11, 2018 | 28.67 | 28.67 | 28.03 | 28.05 | 749,326 | -0.74(-2.56%) |
Jul 10, 2018 | 28.91 | 29.11 | 28.71 | 28.79 | 554,787 | -0.24(-0.81%) |
Jul 09, 2018 | 28.80 | 29.18 | 28.79 | 29.02 | 342,879 | +0.28(+0.99%) |
Jul 06, 2018 | 28.70 | 28.87 | 28.57 | 28.74 | 293,363 | +0.06(+0.21%) |
Jul 05, 2018 | 28.55 | 29.02 | 28.47 | 28.68 | 669,003 | +0.22(+0.76%) |
Jul 03, 2018 | 28.46 | 28.46 | 28.46 | 0 | +0.06(+0.21%) | |
Jul 02, 2018 | 28.36 | 28.44 | 28.00 | 28.40 | 683,530 | -0.11(-0.38%) |
Jun 29, 2018 | 29.02 | 28.49 | 28.51 | 1,059,321 | -0.02(-0.07%) | |
Jun 28, 2018 | 28.84 | 28.96 | 28.38 | 28.53 | 1,410,389 | -0.35(-1.22%) |
Jun 27, 2018 | 29.14 | 29.60 | 28.89 | 28.89 | 495,050 | -0.26(-0.88%) |
Jun 26, 2018 | 28.85 | 29.27 | 28.78 | 29.14 | 543,062 | +0.30(+1.06%) |
Jun 25, 2018 | 29.36 | 29.36 | 28.69 | 28.84 | 285,515 | -0.63(-2.13%) |
Jun 22, 2018 | 29.29 | 29.73 | 28.99 | 29.46 | 739,617 | +0.39(+1.35%) |
Jun 21, 2018 | 29.75 | 29.75 | 28.91 | 29.07 | 465,100 | -0.67(-2.25%) |
Jun 20, 2018 | 30.31 | 30.35 | 29.63 | 29.74 | 433,405 | -0.46(-1.53%) |
Jun 19, 2018 | 31.03 | 31.07 | 30.13 | 30.20 | 488,403 | -1.00(-3.21%) |
Jun 18, 2018 | 31.44 | 31.50 | 31.09 | 31.20 | 333,424 | -0.46(-1.46%) |
Jun 15, 2018 | 31.71 | 31.36 | 31.66 | 396,542 | -0.06(-0.19%) | |
Jun 14, 2018 | 31.78 | 31.83 | 31.34 | 31.72 | 432,073 | -0.02(-0.06%) |
Jun 13, 2018 | 31.80 | 31.97 | 31.67 | 31.74 | 763,723 | +0.02(+0.06%) |
Jun 12, 2018 | 31.72 | 31.86 | 31.46 | 31.72 | 358,129 | +0.08(+0.25%) |
Jun 11, 2018 | 31.22 | 31.95 | 31.15 | 31.64 | 713,151 | +0.44(+1.42%) |
Jun 08, 2018 | 30.69 | 31.45 | 30.69 | 31.20 | 761,812 | +0.43(+1.40%) |
Jun 07, 2018 | 30.46 | 30.83 | 30.19 | 30.77 | 563,018 | +0.45(+1.49%) |
Jun 06, 2018 | 30.07 | 30.45 | 29.96 | 30.32 | 343,955 | +0.39(+1.31%) |
Jun 05, 2018 | 30.08 | 30.27 | 29.82 | 29.93 | 494,112 | -0.11(-0.36%) |
Jun 04, 2018 | 30.06 | 30.25 | 29.87 | 30.03 | 628,130 | +0.09(+0.29%) |
Jun 01, 2018 | 29.78 | 30.23 | 29.50 | 29.95 | 352,165 | +0.27(+0.89%) |
May 31, 2018 | 30.08 | 30.16 | 29.60 | 29.68 | 868,447 | -0.42(-1.40%) |
May 30, 2018 | 29.76 | 30.27 | 29.76 | 30.10 | 438,990 | +0.43(+1.45%) |
May 29, 2018 | 29.63 | 29.72 | 29.16 | 29.67 | 767,754 | -0.12(-0.39%) |
May 25, 2018 | 29.79 | 29.79 | 29.79 | 0 | -0.35(-1.17%) | |
May 24, 2018 | 30.44 | 30.65 | 30.08 | 30.14 | 740,289 | -0.27(-0.90%) |
May 23, 2018 | 30.14 | 30.52 | 29.96 | 30.42 | 856,976 | +0.03(+0.10%) |
May 22, 2018 | 30.68 | 30.68 | 30.25 | 30.39 | 300,922 | -0.18(-0.58%) |
May 21, 2018 | 30.59 | 30.82 | 30.27 | 30.56 | 506,979 | +0.14(+0.45%) |
May 18, 2018 | 29.92 | 30.51 | 29.90 | 30.43 | 372,018 | +0.52(+1.74%) |
May 17, 2018 | 29.47 | 29.95 | 29.46 | 29.91 | 415,473 | +0.43(+1.46%) |
May 16, 2018 | 29.24 | 29.62 | 29.13 | 29.47 | 458,969 | +0.30(+1.04%) |
May 15, 2018 | 30.26 | 30.26 | 29.09 | 29.17 | 624,159 | -1.23(-4.03%) |
May 14, 2018 | 30.13 | 30.53 | 30.13 | 30.40 | 393,311 | +0.25(+0.85%) |
May 11, 2018 | 30.30 | 30.58 | 30.06 | 30.14 | 603,777 | -0.17(-0.55%) |
May 10, 2018 | 30.15 | 30.56 | 30.11 | 30.31 | 525,123 | +0.31(+1.05%) |
May 09, 2018 | 29.86 | 30.11 | 29.27 | 29.99 | 522,767 | +0.24(+0.79%) |
May 08, 2018 | 29.82 | 30.29 | 29.71 | 29.76 | 456,160 | -0.15(-0.49%) |
May 07, 2018 | 29.54 | 30.23 | 27.58 | 29.91 | 624,560 | +0.42(+1.43%) |
May 04, 2018 | 29.80 | 29.80 | 27.87 | 29.48 | 1,716,688 | +0.47(+1.62%) |
May 03, 2018 | 28.80 | 29.13 | 28.59 | 29.01 | 1,328,382 | +0.10(+0.34%) |
May 02, 2018 | 28.95 | 29.15 | 28.71 | 28.92 | 766,687 | +0.02(+0.07%) |
May 01, 2018 | 28.92 | 29.95 | 28.60 | 28.90 | 460,225 | -0.06(-0.20%) |
Apr 30, 2018 | 29.38 | 29.45 | 28.96 | 28.96 | 511,074 | -0.31(-1.07%) |
Apr 27, 2018 | 29.46 | 29.61 | 29.13 | 29.27 | 677,332 | -0.22(-0.73%) |
Apr 26, 2018 | 29.46 | 29.58 | 29.17 | 29.48 | 611,300 | +0.19(+0.64%) |
Apr 25, 2018 | 29.40 | 29.75 | 29.05 | 29.30 | 547,301 | -0.02(-0.07%) |
Apr 24, 2018 | 29.84 | 29.89 | 29.00 | 29.32 | 712,913 | -0.72(-2.38%) |
Apr 23, 2018 | 30.18 | 31.12 | 29.93 | 30.03 | 886,148 | -0.03(-0.10%) |
Apr 20, 2018 | 29.68 | 30.35 | 29.43 | 30.06 | 682,132 | +0.41(+1.39%) |
Apr 19, 2018 | 29.93 | 30.06 | 29.47 | 29.65 | 561,932 | -0.23(-0.75%) |
Apr 18, 2018 | 30.03 | 30.17 | 29.57 | 29.88 | 893,154 | -0.05(-0.16%) |
Apr 17, 2018 | 30.09 | 30.09 | 29.75 | 29.93 | 344,869 | +0.11(+0.36%) |
Apr 16, 2018 | 29.72 | 29.96 | 29.65 | 29.82 | 338,153 | +0.24(+0.80%) |
Apr 13, 2018 | 29.57 | 29.78 | 29.16 | 29.58 | 552,908 | +0.21(+0.70%) |
Apr 12, 2018 | 29.21 | 29.58 | 29.21 | 29.38 | 525,470 | +0.39(+1.35%) |
Apr 11, 2018 | 28.95 | 29.23 | 28.82 | 28.98 | 613,543 | -0.27(-0.94%) |
Apr 10, 2018 | 29.10 | 29.46 | 28.87 | 29.26 | 989,982 | +0.47(+1.63%) |
Apr 09, 2018 | 28.83 | 29.34 | 28.65 | 28.79 | 671,535 | +0.24(+0.82%) |
Apr 06, 2018 | 29.37 | 29.41 | 28.28 | 28.55 | 653,056 | -1.10(-3.70%) |
Apr 05, 2018 | 29.78 | 29.90 | 29.43 | 29.65 | 419,584 | +0.16(+0.53%) |
Apr 04, 2018 | 28.62 | 29.50 | 28.34 | 29.49 | 1,209,847 | +0.40(+1.38%) |
Apr 03, 2018 | 28.97 | 29.43 | 28.78 | 29.09 | 669,960 | +0.38(+1.33%) |
Apr 02, 2018 | 29.14 | 29.46 | 28.46 | 28.71 | 911,940 | -0.63(-2.14%) |
Mar 29, 2018 | 29.34 | 29.34 | 29.34 | 0 | +0.25(+0.88%) | |
Mar 28, 2018 | 28.92 | 29.44 | 28.82 | 29.08 | 593,679 | +0.25(+0.85%) |
Mar 27, 2018 | 29.28 | 29.38 | 28.70 | 28.84 | 998,832 | -0.39(-1.34%) |
Mar 26, 2018 | 28.99 | 29.77 | 28.61 | 29.23 | 492,954 | +0.68(+2.37%) |
Mar 23, 2018 | 29.16 | 29.61 | 28.54 | 28.55 | 603,475 | -0.53(-1.82%) |
Mar 22, 2018 | 29.24 | 29.72 | 28.52 | 29.08 | 696,357 | -0.50(-1.69%) |
Mar 21, 2018 | 29.73 | 30.01 | 29.45 | 29.58 | 621,918 | -0.14(-0.46%) |
Mar 20, 2018 | 29.37 | 29.80 | 29.37 | 29.72 | 518,549 | +0.34(+1.17%) |
Mar 19, 2018 | 29.33 | 29.53 | 28.96 | 29.38 | 394,863 | -0.07(-0.23%) |
Mar 16, 2018 | 29.64 | 29.73 | 28.99 | 29.45 | 652,480 | -0.09(-0.30%) |
Mar 15, 2018 | 29.42 | 29.82 | 28.99 | 29.53 | 319,877 | +0.08(+0.27%) |
Mar 14, 2018 | 29.74 | 30.48 | 29.39 | 29.46 | 729,936 | -0.09(-0.30%) |
Mar 13, 2018 | 30.31 | 30.37 | 29.50 | 29.54 | 1,101,256 | -0.60(-1.98%) |
Mar 12, 2018 | 30.30 | 30.33 | 29.93 | 30.14 | 366,134 | -0.17(-0.55%) |
Mar 09, 2018 | 29.82 | 30.40 | 29.36 | 30.31 | 298,205 | +0.55(+1.85%) |
Mar 08, 2018 | 29.68 | 29.87 | 29.47 | 29.76 | 457,330 | +0.25(+0.86%) |
Mar 07, 2018 | 29.68 | 29.50 | 655,711 | -0.08(-0.27%) | ||
Mar 06, 2018 | 29.24 | 29.64 | 29.07 | 29.58 | 333,582 | +0.51(+1.75%) |
Mar 05, 2018 | 29.06 | 29.29 | 28.67 | 29.07 | 359,835 | -0.21(-0.70%) |
Mar 02, 2018 | 28.65 | 29.38 | 28.40 | 29.28 | 425,930 | +0.24(+0.84%) |
Mar 01, 2018 | 30.01 | 30.04 | 28.85 | 29.03 | 501,877 | -0.98(-3.26%) |
Feb 28, 2018 | 30.45 | 30.73 | 30.00 | 30.01 | 364,513 | -0.41(-1.35%) |
Feb 27, 2018 | 30.94 | 32.03 | 30.40 | 30.42 | 445,998 | -0.53(-1.71%) |
Feb 26, 2018 | 31.20 | 31.34 | 30.38 | 30.95 | 387,844 | -0.18(-0.57%) |
Feb 23, 2018 | 30.86 | 31.30 | 30.56 | 31.13 | 448,652 | +0.55(+1.79%) |
Feb 22, 2018 | 30.85 | 31.24 | 30.52 | 30.58 | 510,532 | -0.26(-0.86%) |
Feb 21, 2018 | 30.26 | 31.41 | 29.89 | 30.85 | 805,352 | -0.03(-0.10%) |
Feb 20, 2018 | 31.22 | 31.48 | 30.64 | 30.87 | 386,458 | -0.56(-1.78%) |
Feb 16, 2018 | 31.43 | 31.43 | 31.43 | 0 | -0.20(-0.62%) | |
Feb 15, 2018 | 31.71 | 31.83 | 31.34 | 31.63 | 409,094 | +0.11(+0.34%) |
Feb 14, 2018 | 30.39 | 31.55 | 30.21 | 31.52 | 516,475 | +0.98(+3.21%) |
Feb 13, 2018 | 30.43 | 30.73 | 29.58 | 30.54 | 536,020 | -0.24(-0.76%) |
Feb 12, 2018 | 30.18 | 31.14 | 29.45 | 30.78 | 1,114,761 | +0.82(+2.75%) |
Feb 09, 2018 | 32.51 | 32.67 | 29.55 | 29.95 | 1,366,987 | -1.01(-3.26%) |
Feb 08, 2018 | 32.42 | 32.42 | 30.81 | 30.96 | 1,063,732 | -1.51(-4.64%) |
Feb 07, 2018 | 33.10 | 33.10 | 31.73 | 32.47 | 622,554 | -0.69(-2.07%) |
Feb 06, 2018 | 32.05 | 33.29 | 31.81 | 33.16 | 861,663 | +0.10(+0.30%) |
Feb 05, 2018 | 34.34 | 34.44 | 32.64 | 33.06 | 375,990 | -1.55(-4.47%) |
Feb 02, 2018 | 35.26 | 35.44 | 34.73 | 34.61 | 327,639 | -0.87(-2.46%) |