Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 25.21 | 25.72 | 24.99 | 25.32 | 303,231 | +0.35(+1.41%) |
Dec 28, 2018 | 25.21 | 25.57 | 24.51 | 24.96 | 285,623 | -0.20(-0.80%) |
Dec 27, 2018 | 25.27 | 25.52 | 24.01 | 25.16 | 401,696 | -0.61(-2.35%) |
Dec 26, 2018 | 24.16 | 25.82 | 23.75 | 25.77 | 491,224 | +1.77(+7.35%) |
Dec 24, 2018 | 25.06 | 25.06 | 24.00 | 24.00 | 339,024 | -1.31(-5.18%) |
Dec 21, 2018 | 25.87 | 26.37 | 25.27 | 25.32 | 265,080 | -0.45(-1.76%) |
Dec 20, 2018 | 26.98 | 27.38 | 25.57 | 25.77 | 470,243 | -1.41(-5.19%) |
Dec 19, 2018 | 27.13 | 28.12 | 26.98 | 27.18 | 221,138 | +0.05(+0.18%) |
Dec 18, 2018 | 27.87 | 28.21 | 26.79 | 27.13 | 320,160 | -0.59(-2.14%) |
Dec 17, 2018 | 29.21 | 29.21 | 27.63 | 27.73 | 353,273 | -1.48(-5.08%) |
Dec 14, 2018 | 29.80 | 30.00 | 29.16 | 29.21 | 128,648 | -0.64(-2.15%) |
Dec 13, 2018 | 29.36 | 29.95 | 29.06 | 29.85 | 219,760 | +0.49(+1.68%) |
Dec 12, 2018 | 29.41 | 29.70 | 29.11 | 29.36 | 171,007 | +0.30(+1.02%) |
Dec 11, 2018 | 29.55 | 29.65 | 28.86 | 29.06 | 187,589 | +0.05(+0.17%) |
Dec 10, 2018 | 29.41 | 29.46 | 28.32 | 29.01 | 330,560 | -0.54(-1.84%) |
Dec 07, 2018 | 30.05 | 30.69 | 29.50 | 29.55 | 139,312 | -0.25(-0.83%) |
Dec 06, 2018 | 29.65 | 29.80 | 28.71 | 29.80 | 357,422 | -0.35(-1.15%) |
Dec 04, 2018 | 31.18 | 31.23 | 30.15 | 30.15 | 116,811 | -1.19(-3.79%) |
Dec 03, 2018 | 30.84 | 31.38 | 30.64 | 31.33 | 351,588 | +1.09(+3.59%) |
Nov 30, 2018 | 30.44 | 30.54 | 29.70 | 30.25 | 171,362 | -0.44(-1.45%) |
Nov 29, 2018 | 30.15 | 30.94 | 30.10 | 30.69 | 222,432 | +0.54(+1.80%) |
Nov 28, 2018 | 29.50 | 30.20 | 29.21 | 30.15 | 235,571 | +0.69(+2.35%) |
Nov 27, 2018 | 29.95 | 30.15 | 29.41 | 29.46 | 193,792 | -0.40(-1.32%) |
Nov 26, 2018 | 29.80 | 30.25 | 29.70 | 29.85 | 179,877 | +0.40(+1.34%) |
Nov 23, 2018 | 29.85 | 29.90 | 29.26 | 29.46 | 166,182 | -0.89(-2.93%) |
Nov 21, 2018 | 30.34 | 30.34 | 30.34 | 0 | +0.84(+2.85%) | |
Nov 20, 2018 | 30.39 | 30.49 | 29.16 | 29.50 | 391,974 | -1.14(-3.71%) |
Nov 19, 2018 | 30.93 | 31.18 | 30.54 | 30.64 | 139,689 | -0.34(-1.10%) |
Nov 16, 2018 | 30.84 | 31.20 | 30.69 | 30.98 | 122,570 | +0.19(+0.63%) |
Nov 15, 2018 | 30.30 | 30.84 | 30.11 | 30.79 | 155,738 | +0.58(+1.93%) |
Nov 14, 2018 | 30.69 | 30.89 | 30.06 | 30.20 | 260,844 | -0.10(-0.32%) |
Nov 13, 2018 | 30.93 | 31.32 | 30.20 | 30.30 | 192,916 | -0.63(-2.04%) |
Nov 12, 2018 | 31.76 | 31.76 | 30.88 | 30.93 | 138,026 | -0.87(-2.75%) |
Nov 09, 2018 | 31.81 | 32.10 | 31.22 | 31.81 | 132,084 | -0.15(-0.46%) |
Nov 08, 2018 | 32.24 | 32.83 | 31.95 | 31.95 | 230,968 | -0.29(-0.90%) |
Nov 07, 2018 | 31.61 | 32.54 | 31.56 | 32.24 | 205,386 | +0.83(+2.63%) |
Nov 06, 2018 | 31.52 | 31.56 | 30.93 | 31.42 | 191,600 | -0.05(-0.15%) |
Nov 05, 2018 | 31.08 | 31.56 | 30.88 | 31.47 | 282,713 | +0.49(+1.57%) |
Nov 02, 2018 | 31.56 | 31.81 | 30.64 | 30.98 | 330,910 | -0.58(-1.85%) |
Nov 01, 2018 | 31.13 | 31.71 | 31.13 | 31.56 | 171,883 | +0.39(+1.25%) |
Oct 31, 2018 | 31.08 | 31.81 | 30.84 | 31.18 | 219,274 | +0.63(+2.07%) |
Oct 30, 2018 | 30.16 | 30.70 | 29.77 | 30.54 | 291,220 | +0.39(+1.29%) |
Oct 29, 2018 | 31.18 | 31.32 | 29.72 | 30.16 | 397,771 | -0.92(-2.97%) |
Oct 26, 2018 | 31.61 | 31.71 | 30.47 | 31.08 | 333,649 | -0.73(-2.29%) |
Oct 25, 2018 | 31.81 | 32.10 | 31.56 | 31.81 | 244,910 | +0.15(+0.46%) |
Oct 24, 2018 | 33.51 | 33.55 | 31.66 | 31.66 | 369,650 | -1.75(-5.23%) |
Oct 23, 2018 | 33.75 | 33.85 | 32.44 | 33.41 | 374,147 | -0.83(-2.41%) |
Oct 22, 2018 | 34.82 | 35.01 | 33.99 | 34.23 | 227,736 | -0.44(-1.26%) |
Oct 19, 2018 | 34.96 | 35.10 | 34.53 | 34.67 | 176,713 | -0.24(-0.68%) |
Oct 18, 2018 | 34.96 | 35.58 | 34.58 | 34.91 | 154,738 | -0.14(-0.41%) |
Oct 17, 2018 | 35.68 | 35.68 | 35.01 | 35.05 | 144,586 | -0.72(-2.01%) |
Oct 16, 2018 | 35.05 | 35.82 | 35.01 | 35.77 | 188,659 | +0.81(+2.33%) |
Oct 15, 2018 | 35.05 | 35.29 | 34.67 | 34.96 | 168,997 | -0.05(-0.14%) |
Oct 12, 2018 | 35.25 | 35.63 | 34.38 | 35.01 | 253,371 | +0.14(+0.41%) |
Oct 11, 2018 | 35.39 | 35.48 | 34.72 | 34.86 | 255,538 | -0.72(-2.02%) |
Oct 10, 2018 | 36.20 | 36.25 | 35.53 | 35.58 | 185,346 | -0.62(-1.72%) |
Oct 09, 2018 | 36.11 | 36.39 | 36.03 | 36.20 | 78,933 | +0.10(+0.26%) |
Oct 08, 2018 | 36.11 | 36.20 | 35.87 | 36.11 | 129,726 | -0.19(-0.53%) |
Oct 05, 2018 | 36.25 | 36.49 | 36.13 | 36.30 | 107,291 | +0.05(+0.13%) |
Oct 04, 2018 | 36.35 | 36.46 | 36.11 | 36.25 | 113,315 | -0.29(-0.79%) |
Oct 03, 2018 | 36.30 | 36.58 | 36.11 | 36.54 | 150,459 | +0.38(+1.06%) |
Oct 02, 2018 | 36.35 | 36.49 | 36.06 | 36.15 | 114,487 | -0.24(-0.66%) |
Oct 01, 2018 | 35.77 | 36.44 | 35.72 | 36.39 | 238,307 | +0.77(+2.15%) |
Sep 28, 2018 | 35.39 | 35.77 | 35.25 | 35.63 | 210,253 | +0.24(+0.68%) |
Sep 27, 2018 | 35.44 | 35.48 | 35.27 | 35.39 | 103,411 | +0.10(+0.27%) |
Sep 26, 2018 | 35.58 | 35.70 | 35.25 | 35.29 | 206,627 | -0.29(-0.81%) |
Sep 25, 2018 | 35.92 | 35.97 | 35.29 | 35.58 | 234,367 | -0.33(-0.93%) |
Sep 24, 2018 | 36.44 | 36.58 | 35.72 | 35.92 | 255,567 | -0.33(-0.92%) |
Sep 21, 2018 | 36.44 | 36.44 | 36.20 | 36.25 | 116,387 | -0.10(-0.26%) |
Sep 20, 2018 | 36.58 | 36.72 | 36.06 | 36.35 | 158,838 | +0.05(+0.13%) |
Sep 19, 2018 | 36.53 | 36.65 | 36.20 | 36.30 | 218,177 | -0.24(-0.65%) |
Sep 18, 2018 | 36.67 | 36.86 | 36.44 | 36.53 | 143,122 | +0.00(+0.00%) |
Sep 17, 2018 | 36.77 | 36.86 | 36.44 | 36.53 | 149,576 | -0.24(-0.64%) |
Sep 14, 2018 | 36.72 | 36.96 | 36.39 | 36.77 | 126,241 | -0.05(-0.13%) |
Sep 13, 2018 | 36.96 | 36.96 | 36.67 | 36.82 | 90,369 | -0.14(-0.38%) |
Sep 12, 2018 | 37.00 | 37.15 | 36.82 | 36.96 | 123,812 | -0.05(-0.13%) |
Sep 11, 2018 | 36.63 | 37.05 | 36.63 | 37.00 | 92,031 | +0.33(+0.90%) |
Sep 10, 2018 | 36.63 | 36.75 | 36.58 | 36.67 | 78,771 | +0.09(+0.26%) |
Sep 07, 2018 | 36.63 | 36.77 | 36.34 | 36.58 | 108,888 | -0.14(-0.39%) |
Sep 06, 2018 | 37.10 | 37.19 | 36.58 | 36.72 | 79,526 | -0.33(-0.89%) |
Sep 05, 2018 | 36.86 | 37.05 | 36.58 | 37.05 | 144,136 | +0.14(+0.38%) |
Sep 04, 2018 | 36.63 | 37.00 | 36.53 | 36.91 | 105,972 | +0.24(+0.64%) |
Aug 31, 2018 | 36.67 | 36.67 | 36.67 | 0 | -0.19(-0.51%) | |
Aug 30, 2018 | 36.86 | 36.96 | 36.58 | 36.86 | 148,628 | -0.05(-0.13%) |
Aug 29, 2018 | 37.29 | 37.33 | 36.75 | 36.91 | 220,725 | -0.24(-0.63%) |
Aug 28, 2018 | 37.43 | 37.57 | 37.15 | 37.15 | 141,709 | -0.42(-1.13%) |
Aug 27, 2018 | 37.71 | 37.71 | 37.38 | 37.57 | 130,323 | -0.05(-0.13%) |
Aug 24, 2018 | 37.57 | 37.66 | 37.41 | 37.62 | 355,367 | +0.14(+0.38%) |
Aug 23, 2018 | 37.62 | 37.64 | 37.41 | 37.48 | 168,736 | -0.19(-0.50%) |
Aug 22, 2018 | 37.48 | 37.95 | 37.38 | 37.66 | 228,370 | +0.14(+0.38%) |
Aug 21, 2018 | 37.38 | 37.71 | 37.38 | 37.52 | 243,574 | +0.00(+0.00%) |
Aug 20, 2018 | 37.24 | 37.57 | 37.06 | 37.52 | 342,267 | +0.14(+0.37%) |
Aug 17, 2018 | 37.10 | 37.43 | 37.01 | 37.38 | 159,578 | +0.28(+0.75%) |
Aug 16, 2018 | 36.97 | 37.20 | 36.71 | 37.10 | 186,696 | +0.28(+0.76%) |
Aug 15, 2018 | 36.97 | 37.19 | 36.41 | 36.83 | 220,976 | -0.51(-1.37%) |
Aug 14, 2018 | 37.20 | 37.48 | 37.10 | 37.34 | 141,715 | +0.28(+0.75%) |
Aug 13, 2018 | 37.71 | 37.76 | 37.01 | 37.06 | 181,637 | -0.70(-1.85%) |
Aug 10, 2018 | 37.71 | 38.03 | 37.71 | 37.76 | 150,201 | +0.00(+0.00%) |
Aug 09, 2018 | 37.52 | 37.90 | 37.52 | 37.76 | 141,475 | +0.14(+0.37%) |
Aug 08, 2018 | 37.24 | 37.62 | 36.93 | 37.62 | 188,095 | +0.28(+0.75%) |
Aug 07, 2018 | 37.71 | 37.94 | 37.24 | 37.34 | 172,342 | -0.28(-0.74%) |
Aug 06, 2018 | 37.10 | 37.66 | 37.10 | 37.62 | 158,598 | +0.46(+1.25%) |
Aug 03, 2018 | 37.06 | 37.29 | 36.97 | 37.15 | 162,611 | +0.19(+0.50%) |
Aug 02, 2018 | 36.31 | 37.06 | 36.17 | 36.97 | 320,157 | +0.70(+1.92%) |
Aug 01, 2018 | 35.90 | 36.27 | 35.80 | 36.27 | 124,742 | +0.33(+0.91%) |
Jul 31, 2018 | 35.71 | 36.08 | 35.57 | 35.94 | 123,189 | +0.14(+0.39%) |
Jul 30, 2018 | 35.43 | 35.94 | 35.43 | 35.80 | 116,845 | +0.51(+1.45%) |
Jul 27, 2018 | 35.90 | 36.13 | 35.20 | 35.29 | 151,535 | -0.60(-1.68%) |
Jul 26, 2018 | 35.34 | 36.04 | 34.92 | 35.90 | 275,962 | +0.37(+1.05%) |
Jul 25, 2018 | 34.83 | 35.52 | 34.69 | 35.52 | 223,813 | +0.70(+2.00%) |
Jul 24, 2018 | 34.69 | 35.38 | 34.66 | 34.83 | 304,846 | +0.19(+0.54%) |
Jul 23, 2018 | 34.73 | 34.87 | 34.45 | 34.64 | 269,518 | -0.28(-0.80%) |
Jul 20, 2018 | 35.29 | 35.43 | 34.83 | 34.92 | 124,289 | -0.33(-0.92%) |
Jul 19, 2018 | 34.97 | 35.38 | 34.60 | 35.24 | 402,640 | +1.05(+3.08%) |
Jul 18, 2018 | 33.46 | 34.37 | 33.41 | 34.19 | 282,111 | +0.57(+1.70%) |
Jul 17, 2018 | 33.69 | 33.82 | 33.57 | 33.62 | 152,449 | -0.21(-0.61%) |
Jul 16, 2018 | 33.60 | 33.82 | 33.55 | 33.82 | 216,304 | -0.14(-0.40%) |
Jul 13, 2018 | 33.82 | 34.15 | 33.64 | 33.96 | 134,716 | +0.09(+0.27%) |
Jul 12, 2018 | 33.41 | 33.87 | 33.23 | 33.87 | 166,603 | +0.50(+1.51%) |
Jul 11, 2018 | 33.69 | 33.78 | 33.23 | 33.37 | 218,899 | -0.37(-1.09%) |
Jul 10, 2018 | 33.96 | 34.22 | 33.69 | 33.73 | 243,576 | -0.23(-0.67%) |
Jul 09, 2018 | 33.78 | 34.10 | 33.69 | 33.96 | 212,342 | +0.27(+0.82%) |
Jul 06, 2018 | 33.46 | 33.87 | 33.32 | 33.69 | 197,201 | +0.18(+0.55%) |
Jul 05, 2018 | 33.55 | 33.64 | 33.41 | 33.50 | 178,873 | -0.18(-0.54%) |
Jul 03, 2018 | 33.69 | 33.69 | 33.69 | 0 | +0.46(+1.38%) | |
Jul 02, 2018 | 33.27 | 33.46 | 32.77 | 33.23 | 153,051 | -0.27(-0.82%) |
Jun 29, 2018 | 33.59 | 33.05 | 33.50 | 194,287 | +0.32(+0.97%) | |
Jun 28, 2018 | 33.18 | 33.41 | 32.68 | 33.18 | 216,728 | +0.00(+0.00%) |
Jun 27, 2018 | 34.01 | 34.15 | 33.00 | 33.18 | 397,223 | -0.96(-2.82%) |
Jun 26, 2018 | 33.46 | 34.15 | 33.27 | 34.15 | 169,330 | +0.83(+2.48%) |
Jun 25, 2018 | 34.24 | 34.33 | 33.27 | 33.32 | 310,653 | -1.01(-2.94%) |
Jun 22, 2018 | 34.42 | 34.88 | 34.19 | 34.33 | 160,308 | +0.32(+0.94%) |
Jun 21, 2018 | 34.24 | 34.24 | 33.78 | 34.01 | 283,336 | -0.23(-0.67%) |
Jun 20, 2018 | 34.33 | 34.51 | 34.24 | 34.24 | 181,274 | +0.05(+0.13%) |
Jun 19, 2018 | 34.01 | 34.28 | 33.92 | 34.19 | 216,914 | -0.14(-0.39%) |
Jun 18, 2018 | 33.78 | 34.35 | 33.75 | 34.33 | 189,395 | +0.50(+1.47%) |
Jun 15, 2018 | 34.82 | 33.74 | 33.83 | 384,651 | -0.99(-2.85%) | |
Jun 14, 2018 | 34.82 | 35.00 | 34.69 | 34.82 | 134,054 | +0.05(+0.13%) |
Jun 13, 2018 | 35.27 | 35.32 | 34.69 | 34.78 | 189,205 | -0.59(-1.66%) |
Jun 12, 2018 | 35.41 | 35.55 | 35.25 | 35.37 | 135,408 | +0.00(+0.00%) |
Jun 11, 2018 | 34.55 | 35.41 | 34.42 | 35.37 | 207,891 | +0.68(+1.95%) |
Jun 08, 2018 | 35.14 | 35.15 | 34.63 | 34.69 | 197,750 | -0.59(-1.66%) |
Jun 07, 2018 | 34.87 | 35.32 | 34.87 | 35.27 | 220,958 | +0.41(+1.17%) |
Jun 06, 2018 | 34.69 | 34.87 | 210,519 | -0.32(-0.90%) | ||
Jun 05, 2018 | 35.09 | 35.37 | 35.05 | 35.18 | 187,044 | -0.05(-0.13%) |
Jun 04, 2018 | 35.00 | 35.27 | 34.91 | 35.23 | 156,534 | +0.32(+0.91%) |
Jun 01, 2018 | 34.28 | 34.91 | 34.28 | 34.91 | 139,248 | +0.59(+1.71%) |
May 31, 2018 | 34.15 | 34.58 | 34.01 | 34.33 | 166,637 | +0.14(+0.40%) |
May 30, 2018 | 33.69 | 34.28 | 33.56 | 34.19 | 162,765 | +0.68(+2.02%) |
May 29, 2018 | 33.24 | 33.87 | 33.24 | 33.51 | 227,482 | +0.05(+0.14%) |
May 25, 2018 | 33.47 | 33.47 | 33.47 | 0 | -0.27(-0.80%) | |
May 24, 2018 | 34.19 | 34.33 | 33.65 | 33.74 | 235,051 | -0.77(-2.23%) |
May 23, 2018 | 34.51 | 34.64 | 34.15 | 34.51 | 186,398 | -0.14(-0.39%) |
May 22, 2018 | 34.78 | 35.00 | 34.55 | 34.64 | 220,930 | -0.14(-0.39%) |
May 21, 2018 | 34.42 | 34.78 | 34.33 | 34.78 | 215,994 | +0.36(+1.03%) |
May 18, 2018 | 34.51 | 34.64 | 34.27 | 34.42 | 217,776 | +0.00(+0.00%) |
May 17, 2018 | 34.07 | 34.64 | 34.07 | 34.42 | 332,344 | +0.49(+1.44%) |
May 16, 2018 | 33.62 | 34.02 | 33.62 | 33.93 | 149,559 | +0.27(+0.79%) |
May 15, 2018 | 33.75 | 33.89 | 33.62 | 33.66 | 176,447 | -0.20(-0.59%) |
May 14, 2018 | 33.40 | 33.93 | 33.40 | 33.87 | 259,331 | +0.56(+1.67%) |
May 11, 2018 | 33.49 | 33.58 | 33.22 | 33.31 | 160,298 | -0.09(-0.27%) |
May 10, 2018 | 33.31 | 33.57 | 33.26 | 33.40 | 143,724 | +0.13(+0.40%) |
May 09, 2018 | 33.17 | 33.62 | 33.09 | 33.26 | 254,540 | +0.31(+0.95%) |
May 08, 2018 | 32.51 | 33.09 | 32.28 | 32.95 | 162,191 | +0.36(+1.09%) |
May 07, 2018 | 32.37 | 32.93 | 32.37 | 32.60 | 250,192 | +0.31(+0.97%) |
May 04, 2018 | 31.84 | 32.37 | 31.66 | 32.28 | 160,110 | +0.36(+1.12%) |
May 03, 2018 | 32.37 | 32.66 | 31.84 | 31.93 | 236,070 | -0.49(-1.51%) |
May 02, 2018 | 32.69 | 32.91 | 32.28 | 32.42 | 216,578 | -0.27(-0.82%) |
May 01, 2018 | 32.51 | 32.75 | 32.33 | 32.69 | 165,622 | +0.09(+0.27%) |
Apr 30, 2018 | 32.55 | 32.95 | 32.42 | 32.60 | 313,515 | +0.09(+0.27%) |
Apr 27, 2018 | 32.55 | 32.66 | 32.28 | 32.51 | 100,018 | -0.13(-0.41%) |
Apr 26, 2018 | 32.77 | 32.95 | 32.24 | 32.64 | 200,135 | -0.09(-0.27%) |
Apr 25, 2018 | 32.20 | 32.73 | 31.84 | 32.73 | 160,274 | +0.49(+1.52%) |
Apr 24, 2018 | 33.09 | 33.31 | 32.20 | 32.24 | 271,714 | -0.80(-2.43%) |
Apr 23, 2018 | 32.37 | 33.31 | 32.28 | 33.04 | 319,593 | +0.67(+2.06%) |
Apr 20, 2018 | 32.46 | 32.77 | 32.24 | 32.37 | 131,684 | -0.53(-1.62%) |
Apr 19, 2018 | 33.40 | 33.49 | 32.77 | 32.91 | 336,951 | -0.40(-1.20%) |
Apr 18, 2018 | 33.71 | 33.89 | 33.26 | 33.31 | 176,973 | -0.13(-0.40%) |
Apr 17, 2018 | 32.95 | 33.93 | 32.95 | 33.44 | 265,252 | +0.40(+1.21%) |
Apr 16, 2018 | 31.48 | 33.07 | 31.39 | 33.04 | 281,051 | +1.60(+5.10%) |
Apr 13, 2018 | 31.48 | 31.57 | 31.13 | 31.44 | 158,149 | +0.00(+0.00%) |
Apr 12, 2018 | 31.62 | 31.79 | 31.17 | 31.44 | 180,993 | -0.13(-0.42%) |
Apr 11, 2018 | 31.08 | 31.62 | 31.08 | 31.57 | 201,330 | +0.31(+1.00%) |
Apr 10, 2018 | 30.64 | 31.33 | 30.50 | 31.26 | 273,152 | +0.85(+2.78%) |
Apr 09, 2018 | 30.59 | 30.73 | 30.19 | 30.41 | 222,281 | -0.04(-0.15%) |
Apr 06, 2018 | 30.86 | 31.17 | 30.12 | 30.46 | 194,582 | -0.62(-2.01%) |
Apr 05, 2018 | 30.55 | 31.26 | 30.46 | 31.08 | 217,827 | +0.49(+1.60%) |
Apr 04, 2018 | 30.06 | 30.68 | 29.79 | 30.59 | 210,105 | +0.04(+0.15%) |
Apr 03, 2018 | 30.41 | 30.68 | 29.57 | 30.55 | 238,901 | +0.31(+1.03%) |
Apr 02, 2018 | 30.46 | 30.86 | 29.81 | 30.24 | 366,181 | -0.22(-0.73%) |
Mar 29, 2018 | 30.46 | 30.46 | 30.46 | 0 | +0.53(+1.79%) | |
Mar 28, 2018 | 29.92 | 30.28 | 29.48 | 29.92 | 270,352 | +0.04(+0.15%) |
Mar 27, 2018 | 30.50 | 30.73 | 29.17 | 29.88 | 413,888 | -0.49(-1.61%) |
Mar 26, 2018 | 30.46 | 30.58 | 29.70 | 30.37 | 449,091 | +0.13(+0.44%) |
Mar 23, 2018 | 30.95 | 31.22 | 30.19 | 30.24 | 398,806 | -0.85(-2.72%) |
Mar 22, 2018 | 31.08 | 31.57 | 30.64 | 31.08 | 341,505 | -0.36(-1.13%) |
Mar 21, 2018 | 31.04 | 31.60 | 30.86 | 31.44 | 374,087 | +0.53(+1.73%) |
Mar 20, 2018 | 31.44 | 31.71 | 30.64 | 30.90 | 559,803 | -0.85(-2.66%) |
Mar 19, 2018 | 33.00 | 33.09 | 31.53 | 31.75 | 597,117 | -1.29(-3.91%) |
Mar 16, 2018 | 33.17 | 33.62 | 32.64 | 33.04 | 286,094 | +0.58(+1.78%) |
Mar 15, 2018 | 34.42 | 34.56 | 30.06 | 32.46 | 1,247,148 | -1.83(-5.32%) |
Mar 14, 2018 | 35.00 | 35.00 | 34.20 | 34.29 | 164,312 | -0.58(-1.66%) |
Mar 13, 2018 | 34.87 | 35.11 | 34.56 | 34.87 | 242,870 | +0.04(+0.13%) |
Mar 12, 2018 | 34.20 | 34.87 | 34.17 | 34.82 | 235,580 | +0.53(+1.56%) |
Mar 09, 2018 | 33.80 | 34.38 | 33.80 | 34.29 | 255,963 | +0.62(+1.85%) |
Mar 08, 2018 | 33.93 | 34.07 | 33.49 | 33.66 | 229,928 | -0.27(-0.79%) |
Mar 07, 2018 | 34.24 | 33.66 | 33.93 | 249,652 | -0.22(-0.65%) | |
Mar 06, 2018 | 34.56 | 34.64 | 34.11 | 34.15 | 205,522 | -0.27(-0.78%) |
Mar 05, 2018 | 34.07 | 34.60 | 33.80 | 34.42 | 311,800 | +0.36(+1.05%) |
Mar 02, 2018 | 33.84 | 34.82 | 33.26 | 34.07 | 375,016 | +0.04(+0.13%) |
Mar 01, 2018 | 33.98 | 34.29 | 33.71 | 34.02 | 470,573 | +0.00(+0.00%) |
Feb 28, 2018 | 34.87 | 35.13 | 33.93 | 34.02 | 450,754 | -0.76(-2.18%) |
Feb 27, 2018 | 35.09 | 35.31 | 34.73 | 34.78 | 316,688 | -0.27(-0.76%) |
Feb 26, 2018 | 35.49 | 35.62 | 34.96 | 35.05 | 515,030 | -0.31(-0.88%) |
Feb 23, 2018 | 35.22 | 35.49 | 34.96 | 35.36 | 271,112 | +0.22(+0.63%) |
Feb 22, 2018 | 35.00 | 35.13 | 609,365 | -0.18(-0.50%) | ||
Feb 21, 2018 | 36.02 | 36.25 | 35.19 | 35.31 | 552,870 | -0.49(-1.37%) |
Feb 20, 2018 | 35.93 | 36.37 | 35.67 | 35.80 | 294,505 | -0.09(-0.24%) |
Feb 16, 2018 | 35.89 | 35.89 | 35.89 | 0 | -0.48(-1.33%) | |
Feb 15, 2018 | 36.81 | 36.90 | 36.24 | 36.37 | 162,294 | -0.31(-0.84%) |
Feb 14, 2018 | 36.24 | 36.81 | 35.76 | 36.68 | 209,486 | +0.09(+0.24%) |
Feb 13, 2018 | 35.93 | 36.68 | 35.85 | 36.59 | 255,235 | +0.53(+1.46%) |
Feb 12, 2018 | 35.54 | 36.24 | 35.20 | 36.07 | 267,635 | +0.92(+2.62%) |
Feb 09, 2018 | 35.89 | 36.09 | 34.18 | 35.14 | 672,344 | -0.53(-1.48%) |
Feb 08, 2018 | 37.21 | 37.34 | 35.63 | 35.67 | 335,480 | -1.49(-4.02%) |
Feb 07, 2018 | 37.34 | 37.43 | 36.75 | 37.16 | 245,930 | -0.26(-0.70%) |
Feb 06, 2018 | 35.45 | 37.69 | 35.28 | 37.43 | 638,631 | +0.97(+2.65%) |
Feb 05, 2018 | 36.94 | 37.34 | 36.02 | 36.46 | 469,254 | -0.79(-2.12%) |
Feb 02, 2018 | 38.00 | 38.00 | 37.03 | 37.25 | 437,362 | -1.05(-2.75%) |
Feb 01, 2018 | 37.91 | 38.35 | 37.87 | 38.31 | 282,451 | +0.40(+1.04%) |
Jan 31, 2018 | 37.87 | 38.17 | 37.82 | 37.91 | 324,599 | +0.13(+0.35%) |
Jan 30, 2018 | 38.00 | 38.04 | 37.78 | 37.78 | 515,492 | -0.48(-1.26%) |
Jan 29, 2018 | 38.83 | 38.88 | 38.22 | 38.26 | 288,457 | -0.79(-2.02%) |
Jan 26, 2018 | 38.97 | 39.05 | 38.79 | 39.05 | 232,883 | +0.13(+0.34%) |
Jan 25, 2018 | 39.01 | 39.05 | 38.75 | 38.92 | 196,467 | -0.04(-0.11%) |
Jan 24, 2018 | 39.54 | 39.54 | 38.88 | 38.97 | 215,819 | -0.13(-0.34%) |
Jan 23, 2018 | 39.01 | 39.18 | 38.61 | 39.10 | 288,506 | +0.00(+0.00%) |
Jan 22, 2018 | 37.95 | 39.10 | 37.87 | 39.10 | 376,840 | +1.01(+2.65%) |
Jan 19, 2018 | 37.87 | 38.17 | 37.56 | 38.09 | 769,332 | +0.09(+0.23%) |
Jan 18, 2018 | 38.31 | 38.39 | 37.87 | 38.00 | 167,179 | -0.31(-0.80%) |
Jan 17, 2018 | 38.66 | 38.66 | 38.17 | 38.31 | 197,086 | -0.18(-0.46%) |
Jan 16, 2018 | 38.92 | 39.18 | 38.44 | 38.48 | 538,986 | -0.18(-0.45%) |
Jan 12, 2018 | 38.66 | 38.66 | 38.66 | 0 | +0.44(+1.15%) | |
Jan 11, 2018 | 37.78 | 38.31 | 37.60 | 38.22 | 304,338 | +0.62(+1.64%) |
Jan 10, 2018 | 37.47 | 37.87 | 37.43 | 37.60 | 290,280 | +0.09(+0.23%) |
Jan 09, 2018 | 37.56 | 37.56 | 37.23 | 37.52 | 267,600 | +0.13(+0.35%) |
Jan 08, 2018 | 37.16 | 37.52 | 37.08 | 37.38 | 265,809 | +0.09(+0.24%) |
Jan 05, 2018 | 37.38 | 37.51 | 36.94 | 37.30 | 318,403 | -0.18(-0.47%) |
Jan 04, 2018 | 37.78 | 37.87 | 37.24 | 37.47 | 658,214 | +0.04(+0.12%) |
Jan 03, 2018 | 36.72 | 37.55 | 36.64 | 37.43 | 581,160 | +0.83(+2.26%) |