Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.00 | 28.00 | 28.00 | 0 | +0.24(+0.86%) | |
Dec 28, 2018 | 27.90 | 28.18 | 27.61 | 27.76 | 813,191 | -0.34(-1.21%) |
Dec 27, 2018 | 27.50 | 28.10 | 27.05 | 28.10 | 1,585,100 | +1.56(+5.88%) |
Dec 24, 2018 | 26.54 | 26.54 | 26.54 | 0 | -0.75(-2.75%) | |
Dec 21, 2018 | 27.96 | 28.30 | 27.19 | 27.29 | 2,055,930 | -0.59(-2.12%) |
Dec 20, 2018 | 28.17 | 28.36 | 27.56 | 27.88 | 2,031,068 | -0.48(-1.69%) |
Dec 19, 2018 | 28.78 | 29.31 | 28.13 | 28.36 | 1,490,426 | -0.42(-1.46%) |
Dec 18, 2018 | 29.02 | 29.11 | 28.58 | 28.78 | 897,059 | -0.02(-0.07%) |
Dec 17, 2018 | 29.28 | 29.43 | 28.62 | 28.80 | 1,525,315 | -0.63(-2.14%) |
Dec 14, 2018 | 29.71 | 29.83 | 29.36 | 29.43 | 1,291,136 | -0.58(-1.93%) |
Dec 13, 2018 | 30.11 | 30.23 | 29.86 | 30.01 | 1,193,393 | -0.01(-0.03%) |
Dec 12, 2018 | 30.25 | 30.41 | 30.00 | 30.02 | 842,296 | +0.17(+0.57%) |
Dec 11, 2018 | 30.24 | 30.27 | 29.67 | 29.85 | 1,103,963 | -0.05(-0.17%) |
Dec 10, 2018 | 29.79 | 29.97 | 29.23 | 29.90 | 1,524,331 | +0.11(+0.37%) |
Dec 07, 2018 | 30.48 | 30.66 | 29.71 | 29.79 | 1,285,209 | -0.73(-2.39%) |
Dec 06, 2018 | 30.15 | 30.52 | 29.67 | 30.52 | 1,886,777 | -0.24(-0.78%) |
Dec 05, 2018 | 30.72 | 30.87 | 30.64 | 30.76 | 192,997 | +0.18(+0.59%) |
Dec 04, 2018 | 31.48 | 31.52 | 30.54 | 30.58 | 1,343,471 | -0.99(-3.14%) |
Dec 03, 2018 | 31.64 | 31.71 | 31.39 | 31.57 | 653,228 | +0.35(+1.12%) |
Nov 30, 2018 | 30.98 | 31.25 | 30.94 | 31.22 | 377,500 | +0.24(+0.77%) |
Nov 29, 2018 | 30.97 | 31.17 | 30.82 | 30.98 | 478,489 | -0.07(-0.23%) |
Nov 28, 2018 | 30.48 | 31.05 | 30.36 | 31.05 | 889,464 | +0.72(+2.37%) |
Nov 27, 2018 | 30.11 | 30.34 | 30.05 | 30.33 | 599,143 | +0.09(+0.30%) |
Nov 26, 2018 | 30.06 | 30.26 | 30.01 | 30.24 | 1,078,075 | +0.50(+1.68%) |
Nov 23, 2018 | 29.75 | 29.93 | 29.72 | 29.74 | 383,877 | -0.01(-0.03%) |
Nov 22, 2018 | 29.89 | 29.94 | 29.75 | 29.75 | 101,031 | -0.23(-0.77%) |
Nov 21, 2018 | 30.07 | 30.20 | 29.98 | 29.98 | 560,377 | +0.09(+0.30%) |
Nov 20, 2018 | 30.00 | 30.19 | 29.76 | 29.89 | 1,545,087 | -0.55(-1.81%) |
Nov 19, 2018 | 30.89 | 30.91 | 30.32 | 30.44 | 720,753 | -0.53(-1.71%) |
Nov 16, 2018 | 30.73 | 31.07 | 30.68 | 30.97 | 790,818 | +0.09(+0.29%) |
Nov 15, 2018 | 30.41 | 30.93 | 30.21 | 30.88 | 1,783,149 | +0.33(+1.08%) |
Nov 14, 2018 | 31.03 | 31.06 | 30.37 | 30.55 | 1,392,390 | -0.23(-0.75%) |
Nov 13, 2018 | 30.88 | 31.14 | 30.69 | 30.78 | 1,026,478 | -0.04(-0.13%) |
Nov 12, 2018 | 31.36 | 31.36 | 30.78 | 30.82 | 630,043 | -0.62(-1.97%) |
Nov 09, 2018 | 31.56 | 31.58 | 31.25 | 31.44 | 603,120 | -0.28(-0.88%) |
Nov 08, 2018 | 31.70 | 31.80 | 31.59 | 31.72 | 423,665 | -0.07(-0.22%) |
Nov 07, 2018 | 31.38 | 31.79 | 31.34 | 31.79 | 672,958 | +0.65(+2.09%) |
Nov 06, 2018 | 30.93 | 31.14 | 30.92 | 31.14 | 374,734 | +0.22(+0.71%) |
Nov 05, 2018 | 30.82 | 30.99 | 30.70 | 30.92 | 281,664 | +0.21(+0.68%) |
Nov 02, 2018 | 31.09 | 31.13 | 30.51 | 30.71 | 1,326,112 | -0.24(-0.78%) |
Nov 01, 2018 | 30.74 | 30.96 | 30.60 | 30.95 | 633,151 | +0.31(+1.01%) |
Oct 31, 2018 | 30.63 | 30.90 | 30.57 | 30.64 | 650,847 | +0.33(+1.09%) |
Oct 30, 2018 | 29.83 | 30.33 | 29.77 | 30.31 | 1,340,733 | +0.48(+1.61%) |
Oct 29, 2018 | 30.43 | 30.58 | 29.39 | 29.83 | 1,654,541 | -0.21(-0.70%) |
Oct 26, 2018 | 30.09 | 30.41 | 29.68 | 30.04 | 1,936,823 | -0.55(-1.80%) |
Oct 25, 2018 | 30.25 | 30.76 | 30.13 | 30.59 | 1,162,217 | +0.58(+1.93%) |
Oct 24, 2018 | 30.94 | 30.96 | 29.98 | 30.01 | 1,287,666 | -0.95(-3.07%) |
Oct 23, 2018 | 30.65 | 31.11 | 30.40 | 30.96 | 1,210,652 | -0.16(-0.51%) |
Oct 22, 2018 | 31.36 | 31.37 | 31.06 | 31.12 | 496,716 | -0.14(-0.45%) |
Oct 19, 2018 | 31.38 | 31.61 | 31.18 | 31.26 | 499,592 | -0.02(-0.06%) |
Oct 18, 2018 | 31.64 | 31.70 | 31.13 | 31.28 | 964,429 | -0.47(-1.48%) |
Oct 17, 2018 | 31.76 | 31.83 | 31.44 | 31.75 | 545,990 | -0.01(-0.03%) |
Oct 16, 2018 | 31.33 | 31.79 | 31.27 | 31.76 | 1,053,849 | +0.69(+2.22%) |
Oct 15, 2018 | 31.21 | 31.37 | 31.06 | 31.07 | 762,956 | -0.20(-0.64%) |
Oct 12, 2018 | 31.36 | 31.36 | 30.84 | 31.27 | 2,255,966 | +0.43(+1.39%) |
Oct 11, 2018 | 31.37 | 31.57 | 30.62 | 30.84 | 4,274,236 | -0.66(-2.10%) |
Oct 10, 2018 | 32.47 | 32.47 | 31.47 | 31.50 | 1,682,416 | -1.05(-3.23%) |
Oct 09, 2018 | 32.54 | 32.70 | 32.48 | 32.55 | 570,546 | -0.04(-0.12%) |
Oct 05, 2018 | 32.59 | 32.59 | 32.59 | 0 | -0.19(-0.58%) | |
Oct 04, 2018 | 32.97 | 32.97 | 32.59 | 32.78 | 556,589 | -0.25(-0.76%) |
Oct 03, 2018 | 33.13 | 33.20 | 32.99 | 33.03 | 287,820 | +0.01(+0.03%) |
Oct 02, 2018 | 33.03 | 33.10 | 32.97 | 33.02 | 239,171 | -0.02(-0.06%) |
Oct 01, 2018 | 33.08 | 33.17 | 32.96 | 33.04 | 243,085 | +0.12(+0.36%) |
Sep 28, 2018 | 32.84 | 32.98 | 32.84 | 32.92 | 149,782 | -0.01(-0.03%) |
Sep 27, 2018 | 32.90 | 33.06 | 32.86 | 32.93 | 166,406 | +0.12(+0.37%) |
Sep 26, 2018 | 32.96 | 33.09 | 32.79 | 32.81 | 8,256,835 | -0.12(-0.36%) |
Sep 25, 2018 | 33.04 | 33.04 | 32.92 | 32.93 | 254,666 | -0.03(-0.09%) |
Sep 24, 2018 | 33.02 | 33.02 | 32.91 | 32.96 | 292,178 | -0.14(-0.42%) |
Sep 21, 2018 | 33.21 | 33.23 | 33.08 | 33.10 | 534,351 | -0.02(-0.06%) |
Sep 20, 2018 | 33.00 | 33.16 | 33.00 | 33.12 | 318,783 | +0.25(+0.76%) |
Sep 19, 2018 | 32.84 | 32.90 | 32.82 | 32.87 | 212,717 | +0.04(+0.12%) |
Sep 18, 2018 | 32.66 | 32.89 | 32.66 | 32.83 | 215,132 | +0.18(+0.55%) |
Sep 17, 2018 | 32.80 | 32.81 | 32.62 | 32.65 | 114,757 | -0.17(-0.52%) |
Sep 14, 2018 | 32.84 | 32.86 | 32.73 | 32.82 | 265,453 | +0.01(+0.03%) |
Sep 13, 2018 | 32.75 | 32.83 | 32.73 | 32.81 | 331,895 | +0.18(+0.55%) |
Sep 12, 2018 | 32.63 | 32.70 | 32.53 | 32.63 | 365,037 | +0.00(+0.00%) |
Sep 11, 2018 | 32.43 | 32.68 | 32.38 | 32.63 | 196,345 | +0.12(+0.37%) |
Sep 10, 2018 | 32.57 | 32.61 | 32.48 | 32.51 | 205,153 | +0.06(+0.18%) |
Sep 07, 2018 | 32.37 | 32.57 | 32.36 | 32.45 | 258,902 | -0.07(-0.22%) |
Sep 06, 2018 | 32.64 | 32.66 | 32.38 | 32.52 | 357,733 | -0.10(-0.31%) |
Sep 05, 2018 | 32.65 | 32.68 | 32.48 | 32.62 | 544,460 | -0.10(-0.31%) |
Sep 04, 2018 | 32.72 | 32.75 | 32.59 | 32.72 | 258,998 | -0.06(-0.18%) |
Aug 31, 2018 | 32.78 | 32.78 | 32.78 | 0 | +0.02(+0.06%) | |
Aug 30, 2018 | 32.84 | 32.88 | 32.69 | 32.76 | 6,135,010 | -0.14(-0.43%) |
Aug 29, 2018 | 32.75 | 32.91 | 32.72 | 32.90 | 315,393 | +0.20(+0.61%) |
Aug 28, 2018 | 32.77 | 32.77 | 32.66 | 32.70 | 167,063 | +0.01(+0.03%) |
Aug 27, 2018 | 32.59 | 32.71 | 32.59 | 32.69 | 303,223 | +0.24(+0.74%) |
Aug 24, 2018 | 32.34 | 32.47 | 32.34 | 32.45 | 209,634 | +0.21(+0.65%) |
Aug 23, 2018 | 32.27 | 32.39 | 32.23 | 32.24 | 196,047 | -0.06(-0.19%) |
Aug 22, 2018 | 32.29 | 32.36 | 32.24 | 32.30 | 297,208 | -0.03(-0.09%) |
Aug 21, 2018 | 32.34 | 32.43 | 32.30 | 32.33 | 294,348 | +0.07(+0.22%) |
Aug 20, 2018 | 32.25 | 32.29 | 32.19 | 32.26 | 237,900 | +0.09(+0.28%) |
Aug 17, 2018 | 32.04 | 32.23 | 32.00 | 32.17 | 352,953 | +0.10(+0.31%) |
Aug 16, 2018 | 31.98 | 32.18 | 31.98 | 32.07 | 145,626 | +0.26(+0.82%) |
Aug 15, 2018 | 31.89 | 31.89 | 31.62 | 31.81 | 262,515 | -0.24(-0.75%) |
Aug 14, 2018 | 31.94 | 32.07 | 31.90 | 32.05 | 227,319 | +0.20(+0.63%) |
Aug 13, 2018 | 32.00 | 32.08 | 31.82 | 31.85 | 245,717 | -0.13(-0.41%) |
Aug 10, 2018 | 32.00 | 32.06 | 31.88 | 31.98 | 434,554 | -0.21(-0.65%) |
Aug 09, 2018 | 32.23 | 32.28 | 32.18 | 32.19 | 87,636 | -0.04(-0.12%) |
Aug 08, 2018 | 32.22 | 32.28 | 32.18 | 32.23 | 135,059 | -0.02(-0.06%) |
Aug 07, 2018 | 32.21 | 32.29 | 32.21 | 32.25 | 294,235 | +0.22(+0.69%) |
Aug 03, 2018 | 32.03 | 32.03 | 32.03 | 0 | +0.16(+0.50%) | |
Aug 02, 2018 | 31.56 | 31.90 | 31.53 | 31.87 | 209,634 | +0.15(+0.47%) |
Aug 01, 2018 | 31.80 | 31.86 | 31.66 | 31.72 | 180,158 | -0.03(-0.09%) |
Jul 31, 2018 | 31.70 | 31.83 | 31.67 | 31.75 | 190,144 | +0.15(+0.47%) |
Jul 30, 2018 | 31.79 | 31.79 | 31.56 | 31.60 | 168,514 | -0.19(-0.60%) |
Jul 27, 2018 | 32.05 | 32.05 | 31.67 | 31.79 | 322,276 | -0.19(-0.59%) |
Jul 26, 2018 | 31.98 | 32.07 | 31.97 | 31.98 | 258,110 | -0.09(-0.28%) |
Jul 25, 2018 | 31.77 | 32.10 | 31.77 | 32.07 | 380,959 | +0.26(+0.82%) |
Jul 24, 2018 | 31.82 | 31.92 | 31.71 | 31.81 | 297,037 | +0.15(+0.47%) |
Jul 23, 2018 | 31.56 | 31.68 | 31.52 | 31.66 | 146,231 | +0.06(+0.19%) |
Jul 20, 2018 | 31.61 | 31.68 | 31.58 | 31.60 | 137,710 | -0.05(-0.16%) |
Jul 19, 2018 | 31.67 | 31.72 | 31.59 | 31.65 | 363,668 | -0.11(-0.35%) |
Jul 18, 2018 | 31.71 | 31.77 | 31.67 | 31.76 | 242,363 | +0.06(+0.19%) |
Jul 17, 2018 | 31.46 | 31.74 | 31.46 | 31.70 | 153,986 | +0.13(+0.41%) |
Jul 16, 2018 | 31.60 | 31.60 | 31.51 | 31.57 | 247,079 | -0.03(-0.09%) |
Jul 13, 2018 | 31.54 | 31.63 | 31.49 | 31.60 | 245,995 | +0.05(+0.16%) |
Jul 12, 2018 | 31.46 | 31.57 | 31.40 | 31.55 | 301,101 | +0.25(+0.80%) |
Jul 11, 2018 | 31.33 | 31.41 | 31.26 | 31.30 | 366,810 | -0.20(-0.63%) |
Jul 10, 2018 | 31.47 | 31.53 | 31.43 | 31.50 | 436,968 | +0.10(+0.32%) |
Jul 09, 2018 | 31.24 | 31.40 | 31.24 | 31.40 | 747,375 | +0.28(+0.90%) |
Jul 06, 2018 | 30.88 | 31.17 | 30.84 | 31.12 | 397,221 | +0.24(+0.78%) |
Jul 05, 2018 | 30.89 | 30.64 | 30.88 | 441,526 | +0.14(+0.46%) | |
Jul 04, 2018 | 30.57 | 30.77 | 30.57 | 30.74 | 59,706 | +0.00(+0.00%) |
Jul 03, 2018 | 30.88 | 30.88 | 30.56 | 30.74 | 285,701 | +0.08(+0.26%) |
Jun 29, 2018 | 30.66 | 30.66 | 30.66 | 0 | +0.03(+0.10%) | |
Jun 28, 2018 | 30.43 | 30.73 | 30.35 | 30.63 | 993,749 | +0.19(+0.62%) |
Jun 27, 2018 | 30.78 | 30.96 | 30.43 | 30.44 | 709,565 | -0.27(-0.88%) |
Jun 26, 2018 | 30.71 | 30.82 | 30.63 | 30.71 | 381,987 | +0.05(+0.16%) |
Jun 25, 2018 | 30.95 | 30.95 | 30.44 | 30.66 | 966,401 | -0.67(-2.14%) |
Jun 22, 2018 | 31.43 | 31.44 | 31.31 | 31.33 | 270,345 | +0.06(+0.19%) |
Jun 21, 2018 | 31.46 | 31.47 | 31.21 | 31.27 | 345,455 | -0.20(-0.64%) |
Jun 20, 2018 | 31.51 | 31.57 | 31.43 | 31.47 | 349,300 | +0.06(+0.19%) |
Jun 19, 2018 | 31.44 | 31.20 | 31.41 | 351,920 | -0.13(-0.41%) | |
Jun 18, 2018 | 31.42 | 31.56 | 31.36 | 31.54 | 210,195 | -0.08(-0.25%) |
Jun 15, 2018 | 31.66 | 31.42 | 31.62 | 232,501 | -0.02(-0.06%) | |
Jun 14, 2018 | 31.68 | 31.71 | 31.57 | 31.64 | 232,637 | +0.09(+0.29%) |
Jun 13, 2018 | 31.69 | 31.73 | 31.55 | 31.55 | 213,409 | -0.15(-0.47%) |
Jun 12, 2018 | 31.69 | 31.71 | 31.60 | 31.70 | 169,263 | +0.08(+0.25%) |
Jun 11, 2018 | 31.60 | 31.72 | 31.60 | 31.62 | 271,757 | +0.05(+0.16%) |
Jun 08, 2018 | 31.44 | 31.58 | 31.42 | 31.57 | 247,925 | +0.06(+0.19%) |
Jun 07, 2018 | 31.58 | 31.60 | 31.39 | 31.51 | 329,363 | +0.00(+0.00%) |
Jun 06, 2018 | 31.51 | 31.24 | 31.51 | 155,067 | +0.26(+0.83%) | |
Jun 05, 2018 | 31.23 | 31.29 | 31.14 | 31.25 | 137,434 | +0.03(+0.10%) |
Jun 04, 2018 | 31.16 | 31.24 | 31.14 | 31.22 | 138,862 | +0.15(+0.48%) |
Jun 01, 2018 | 30.92 | 31.10 | 30.92 | 31.07 | 286,850 | +0.32(+1.04%) |
May 31, 2018 | 30.91 | 30.93 | 30.70 | 30.75 | 388,984 | -0.20(-0.65%) |
May 30, 2018 | 30.73 | 31.01 | 30.71 | 30.95 | 411,246 | +0.37(+1.21%) |
May 29, 2018 | 30.71 | 30.79 | 30.42 | 30.58 | 397,201 | -0.39(-1.26%) |
May 28, 2018 | 30.97 | 30.97 | 30.85 | 30.97 | 35,587 | +0.04(+0.13%) |
May 25, 2018 | 30.91 | 30.99 | 30.86 | 30.93 | 221,669 | -0.06(-0.19%) |
May 24, 2018 | 31.00 | 31.02 | 30.76 | 30.99 | 340,756 | -0.05(-0.16%) |
May 23, 2018 | 30.81 | 31.04 | 30.78 | 31.04 | 207,865 | +0.09(+0.29%) |
May 22, 2018 | 31.10 | 31.14 | 30.92 | 30.95 | 230,448 | +0.12(+0.39%) |
May 18, 2018 | 30.83 | 30.83 | 30.83 | 0 | -0.07(-0.23%) | |
May 17, 2018 | 30.91 | 31.03 | 30.80 | 30.90 | 162,507 | -0.01(-0.03%) |
May 16, 2018 | 30.80 | 30.97 | 30.80 | 30.91 | 184,018 | +0.14(+0.45%) |
May 15, 2018 | 30.86 | 30.86 | 30.67 | 30.77 | 403,044 | -0.21(-0.68%) |
May 14, 2018 | 31.05 | 31.12 | 30.94 | 30.98 | 291,098 | +0.02(+0.06%) |
May 11, 2018 | 30.92 | 31.02 | 30.87 | 30.96 | 308,097 | +0.06(+0.19%) |
May 10, 2018 | 30.69 | 30.93 | 30.69 | 30.90 | 255,308 | +0.31(+1.03%) |
May 09, 2018 | 30.41 | 30.65 | 30.35 | 30.59 | 261,377 | +0.29(+0.94%) |
May 08, 2018 | 30.26 | 30.36 | 30.13 | 30.30 | 327,492 | -0.02(-0.07%) |
May 07, 2018 | 30.32 | 30.44 | 30.24 | 30.32 | 414,229 | +0.11(+0.36%) |
May 04, 2018 | 29.70 | 30.30 | 29.67 | 30.21 | 592,667 | +0.37(+1.24%) |
May 03, 2018 | 29.82 | 29.92 | 29.43 | 29.84 | 1,395,094 | -0.04(-0.13%) |
May 02, 2018 | 30.07 | 30.18 | 29.86 | 29.88 | 247,174 | -0.23(-0.76%) |
May 01, 2018 | 30.00 | 30.12 | 29.79 | 30.11 | 433,507 | +0.05(+0.17%) |
Apr 30, 2018 | 30.35 | 30.43 | 30.06 | 30.06 | 289,145 | -0.24(-0.79%) |
Apr 27, 2018 | 30.33 | 30.37 | 30.20 | 30.30 | 236,108 | +0.04(+0.13%) |
Apr 26, 2018 | 30.10 | 30.37 | 30.04 | 30.26 | 282,798 | +0.31(+1.04%) |
Apr 25, 2018 | 29.89 | 30.01 | 29.65 | 29.95 | 525,246 | +0.07(+0.23%) |
Apr 24, 2018 | 30.41 | 30.44 | 29.70 | 29.88 | 679,985 | -0.41(-1.35%) |
Apr 23, 2018 | 30.36 | 30.43 | 30.16 | 30.29 | 337,472 | +0.01(+0.03%) |
Apr 20, 2018 | 30.53 | 30.55 | 30.19 | 30.28 | 338,366 | -0.25(-0.82%) |
Apr 19, 2018 | 30.64 | 30.64 | 30.41 | 30.53 | 464,946 | -0.18(-0.59%) |
Apr 18, 2018 | 30.75 | 30.80 | 30.66 | 30.71 | 232,984 | +0.02(+0.07%) |
Apr 17, 2018 | 30.58 | 30.75 | 30.53 | 30.69 | 297,367 | +0.33(+1.09%) |
Apr 16, 2018 | 30.34 | 30.46 | 30.24 | 30.36 | 259,597 | +0.23(+0.78%) |
Apr 13, 2018 | 30.37 | 30.39 | 30.01 | 30.12 | 509,909 | -0.09(-0.31%) |
Apr 12, 2018 | 30.14 | 30.33 | 30.12 | 30.22 | 527,098 | +0.25(+0.83%) |
Apr 11, 2018 | 29.98 | 30.18 | 29.94 | 29.97 | 490,407 | -0.16(-0.53%) |
Apr 10, 2018 | 30.04 | 30.23 | 29.89 | 30.13 | 602,531 | +0.48(+1.62%) |
Apr 09, 2018 | 29.73 | 30.09 | 29.62 | 29.65 | 352,381 | +0.10(+0.34%) |
Apr 06, 2018 | 29.55 | 813,522 | -0.65(-2.15%) | |||
Apr 05, 2018 | 30.17 | 30.31 | 30.05 | 30.20 | 337,310 | +0.21(+0.70%) |
Apr 04, 2018 | 29.20 | 30.05 | 29.17 | 29.99 | 646,012 | +0.34(+1.15%) |
Apr 03, 2018 | 29.45 | 29.70 | 29.21 | 29.65 | 712,492 | +0.40(+1.37%) |
Apr 02, 2018 | 29.86 | 29.92 | 28.96 | 29.25 | 1,693,733 | -0.74(-2.47%) |
Mar 29, 2018 | 29.99 | 29.99 | 29.99 | 0 | +0.46(+1.56%) | |
Mar 28, 2018 | 29.64 | 29.86 | 29.40 | 29.53 | 878,663 | -0.08(-0.27%) |
Mar 27, 2018 | 30.29 | 30.34 | 29.43 | 29.61 | 876,831 | -0.55(-1.82%) |
Mar 26, 2018 | 29.82 | 30.19 | 29.51 | 30.16 | 637,829 | +0.82(+2.79%) |
Mar 23, 2018 | 30.04 | 30.15 | 29.33 | 29.34 | 1,127,558 | -0.65(-2.17%) |
Mar 22, 2018 | 30.49 | 30.58 | 29.96 | 29.99 | 747,985 | -0.81(-2.63%) |
Mar 21, 2018 | 30.84 | 31.08 | 30.74 | 30.80 | 315,085 | -0.04(-0.13%) |
Mar 20, 2018 | 30.85 | 30.92 | 30.77 | 30.84 | 524,624 | +0.06(+0.19%) |
Mar 19, 2018 | 31.14 | 31.14 | 30.61 | 30.78 | 682,683 | -0.45(-1.44%) |
Mar 16, 2018 | 31.25 | 31.37 | 31.23 | 31.23 | 303,400 | +0.02(+0.06%) |
Mar 15, 2018 | 31.30 | 31.37 | 31.13 | 31.21 | 297,316 | +0.00(+0.00%) |
Mar 14, 2018 | 31.52 | 31.53 | 31.17 | 31.21 | 396,056 | -0.20(-0.64%) |
Mar 13, 2018 | 31.75 | 31.80 | 31.32 | 31.41 | 411,371 | -0.24(-0.76%) |
Mar 12, 2018 | 31.69 | 31.75 | 31.56 | 31.65 | 463,965 | +0.02(+0.06%) |
Mar 09, 2018 | 31.29 | 31.64 | 31.25 | 31.63 | 412,696 | +0.54(+1.74%) |
Mar 08, 2018 | 31.02 | 31.11 | 30.92 | 31.09 | 215,635 | +0.15(+0.48%) |
Mar 07, 2018 | 30.99 | 30.94 | 625,881 | -0.02(-0.06%) | ||
Mar 06, 2018 | 30.90 | 30.78 | 30.96 | 653,317 | +0.06(+0.19%) | |
Mar 05, 2018 | 30.35 | 30.95 | 30.35 | 30.90 | 618,875 | +0.34(+1.11%) |
Mar 02, 2018 | 30.13 | 30.58 | 30.05 | 30.56 | 762,491 | +0.20(+0.66%) |
Mar 01, 2018 | 30.81 | 30.97 | 30.17 | 30.36 | 1,477,773 | -0.43(-1.40%) |
Feb 28, 2018 | 31.31 | 31.36 | 30.79 | 30.79 | 428,915 | -0.36(-1.16%) |
Feb 27, 2018 | 31.60 | 31.69 | 31.15 | 31.15 | 425,620 | -0.38(-1.21%) |
Feb 26, 2018 | 31.57 | 31.27 | 31.53 | 399,315 | +0.35(+1.12%) | |
Feb 23, 2018 | 30.87 | 31.18 | 30.79 | 31.18 | 317,036 | +0.51(+1.66%) |
Feb 22, 2018 | 30.60 | 30.67 | 483,478 | +0.01(+0.03%) | ||
Feb 21, 2018 | 30.85 | 31.19 | 30.64 | 30.66 | 499,491 | -0.16(-0.52%) |
Feb 20, 2018 | 30.89 | 31.03 | 30.71 | 30.82 | 504,350 | -0.17(-0.55%) |
Feb 16, 2018 | 30.99 | 30.99 | 30.99 | 0 | +0.01(+0.03%) | |
Feb 15, 2018 | 30.85 | 30.98 | 30.64 | 30.98 | 716,292 | +0.36(+1.18%) |
Feb 14, 2018 | 30.01 | 30.66 | 30.00 | 30.62 | 1,008,760 | +0.42(+1.39%) |
Feb 13, 2018 | 30.26 | 30.20 | 596,476 | +0.12(+0.40%) | ||
Feb 12, 2018 | 29.95 | 30.30 | 29.71 | 30.08 | 1,331,880 | +0.41(+1.38%) |
Feb 09, 2018 | 29.60 | 29.91 | 28.67 | 29.67 | 2,867,210 | +0.45(+1.54%) |
Feb 08, 2018 | 30.39 | 29.22 | 29.22 | 2,494,712 | -1.17(-3.85%) | |
Feb 07, 2018 | 30.50 | 30.89 | 30.39 | 30.39 | 2,084,783 | -0.16(-0.52%) |
Feb 06, 2018 | 29.49 | 30.63 | 29.36 | 30.55 | 6,121,271 | +0.18(+0.59%) |
Feb 05, 2018 | 31.05 | 31.30 | 29.90 | 30.37 | 1,599,495 | -0.93(-2.97%) |
Feb 02, 2018 | 31.82 | 31.82 | 31.30 | 31.30 | 823,406 | -0.69(-2.16%) |
Feb 01, 2018 | 31.94 | 32.16 | 31.92 | 31.99 | 318,565 | -0.06(-0.19%) |
Jan 31, 2018 | 32.12 | 32.19 | 31.91 | 32.05 | 301,636 | +0.03(+0.09%) |
Jan 30, 2018 | 32.11 | 32.16 | 32.10 | 32.02 | 677,738 | -0.35(-1.08%) |
Jan 29, 2018 | 32.51 | 32.55 | 32.34 | 32.37 | 344,922 | -0.19(-0.58%) |
Jan 26, 2018 | 32.31 | 32.56 | 32.30 | 32.56 | 302,001 | +0.35(+1.09%) |
Jan 25, 2018 | 32.29 | 32.30 | 32.12 | 32.21 | 153,951 | +0.02(+0.06%) |
Jan 24, 2018 | 32.29 | 32.36 | 32.05 | 32.19 | 481,689 | -0.03(-0.09%) |
Jan 23, 2018 | 32.16 | 32.25 | 32.13 | 32.22 | 202,088 | +0.08(+0.25%) |
Jan 22, 2018 | 32.14 | 31.89 | 32.14 | 301,789 | +0.25(+0.78%) | |
Jan 19, 2018 | 31.82 | 31.90 | 31.76 | 31.89 | 202,158 | +0.13(+0.41%) |
Jan 18, 2018 | 31.81 | 31.83 | 31.70 | 31.76 | 194,176 | -0.04(-0.13%) |
Jan 17, 2018 | 31.64 | 31.86 | 31.54 | 31.80 | 342,365 | +0.29(+0.92%) |
Jan 16, 2018 | 31.78 | 31.86 | 31.44 | 31.51 | 452,172 | -0.32(-1.01%) |
Jan 15, 2018 | 31.62 | 32.16 | 31.36 | 31.83 | 403,167 | +0.21(+0.66%) |
Jan 12, 2018 | 31.47 | 31.64 | 31.45 | 31.62 | 386,894 | +0.20(+0.64%) |
Jan 11, 2018 | 31.27 | 31.42 | 31.27 | 31.42 | 167,041 | +0.21(+0.67%) |
Jan 10, 2018 | 31.24 | 31.21 | 172,283 | -0.03(-0.10%) | ||
Jan 09, 2018 | 31.22 | 31.33 | 31.20 | 31.24 | 159,291 | +0.06(+0.19%) |
Jan 08, 2018 | 31.12 | 31.20 | 31.08 | 31.18 | 174,620 | +0.05(+0.16%) |
Jan 05, 2018 | 31.03 | 31.14 | 30.97 | 31.13 | 211,235 | +0.20(+0.65%) |
Jan 04, 2018 | 30.89 | 30.98 | 30.87 | 30.93 | 170,715 | +0.14(+0.45%) |
Jan 03, 2018 | 30.64 | 30.82 | 30.64 | 30.79 | 170,699 | +0.19(+0.62%) |