Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.83 | 24.97 | 24.48 | 24.77 | 2,297,216 | +0.14(+0.58%) |
Dec 28, 2018 | 24.94 | 25.07 | 24.51 | 24.63 | 2,075,822 | -0.25(-1.02%) |
Dec 27, 2018 | 24.29 | 24.90 | 23.90 | 24.88 | 3,199,042 | +0.14(+0.58%) |
Dec 26, 2018 | 23.50 | 24.75 | 23.05 | 24.74 | 2,679,160 | +1.47(+6.32%) |
Dec 24, 2018 | 23.94 | 24.07 | 23.25 | 23.27 | 1,696,810 | -0.98(-4.03%) |
Dec 21, 2018 | 24.45 | 24.91 | 24.06 | 24.25 | 2,721,765 | -0.25(-1.01%) |
Dec 20, 2018 | 24.91 | 25.31 | 24.37 | 24.49 | 3,842,351 | -0.72(-2.87%) |
Dec 19, 2018 | 25.70 | 26.11 | 25.03 | 25.22 | 2,105,805 | -0.33(-1.31%) |
Dec 18, 2018 | 26.14 | 26.23 | 25.42 | 25.55 | 1,375,090 | -0.61(-2.34%) |
Dec 17, 2018 | 26.65 | 26.85 | 26.00 | 26.16 | 1,356,008 | -0.51(-1.93%) |
Dec 14, 2018 | 27.14 | 27.28 | 26.57 | 26.68 | 1,328,215 | -0.69(-2.51%) |
Dec 13, 2018 | 27.25 | 27.55 | 27.10 | 27.36 | 1,509,811 | +0.06(+0.20%) |
Dec 12, 2018 | 27.61 | 27.83 | 27.28 | 27.31 | 1,082,817 | +0.12(+0.44%) |
Dec 11, 2018 | 27.62 | 27.66 | 26.91 | 27.19 | 1,378,438 | +0.00(+0.00%) |
Dec 10, 2018 | 27.47 | 27.58 | 26.58 | 27.19 | 1,414,833 | -0.47(-1.68%) |
Dec 07, 2018 | 28.31 | 28.75 | 27.61 | 27.66 | 1,569,387 | -0.16(-0.57%) |
Dec 06, 2018 | 27.75 | 27.83 | 27.19 | 27.81 | 1,726,095 | -0.54(-1.89%) |
Dec 04, 2018 | 29.29 | 29.31 | 28.30 | 28.35 | 1,041,571 | -0.86(-2.95%) |
Dec 03, 2018 | 29.19 | 29.36 | 28.87 | 29.21 | 853,146 | +0.68(+2.38%) |
Nov 30, 2018 | 28.43 | 28.63 | 28.25 | 28.53 | 730,607 | -0.12(-0.41%) |
Nov 29, 2018 | 28.48 | 28.88 | 28.45 | 28.65 | 733,860 | +0.17(+0.58%) |
Nov 28, 2018 | 27.99 | 28.48 | 27.80 | 28.48 | 1,198,045 | +0.47(+1.66%) |
Nov 27, 2018 | 28.01 | 28.22 | 27.84 | 28.02 | 730,502 | -0.09(-0.34%) |
Nov 26, 2018 | 27.91 | 28.28 | 27.91 | 28.11 | 835,273 | +0.45(+1.63%) |
Nov 23, 2018 | 27.81 | 27.93 | 27.47 | 27.66 | 622,688 | -0.89(-3.12%) |
Nov 21, 2018 | 28.56 | 28.56 | 28.56 | 0 | +0.46(+1.63%) | |
Nov 20, 2018 | 28.68 | 28.74 | 27.89 | 28.10 | 1,490,112 | -0.97(-3.34%) |
Nov 19, 2018 | 28.86 | 29.20 | 28.83 | 29.07 | 686,737 | -0.06(-0.19%) |
Nov 16, 2018 | 28.94 | 29.20 | 28.79 | 29.12 | 848,406 | +0.30(+1.04%) |
Nov 15, 2018 | 28.19 | 28.83 | 27.99 | 28.82 | 941,329 | +0.45(+1.59%) |
Nov 14, 2018 | 28.86 | 28.99 | 28.11 | 28.37 | 1,045,311 | -0.02(-0.08%) |
Nov 13, 2018 | 29.03 | 29.20 | 28.30 | 28.40 | 1,679,905 | -0.71(-2.44%) |
Nov 12, 2018 | 29.95 | 30.06 | 29.06 | 29.11 | 817,116 | -0.66(-2.23%) |
Nov 09, 2018 | 29.56 | 29.95 | 29.23 | 29.77 | 920,985 | -0.05(-0.16%) |
Nov 08, 2018 | 30.39 | 30.62 | 29.73 | 29.82 | 575,949 | -0.69(-2.28%) |
Nov 07, 2018 | 30.35 | 30.62 | 30.06 | 30.51 | 626,592 | +0.50(+1.66%) |
Nov 06, 2018 | 29.98 | 30.08 | 29.68 | 30.02 | 595,108 | +0.08(+0.26%) |
Nov 05, 2018 | 29.80 | 30.04 | 29.70 | 29.94 | 603,015 | +0.51(+1.72%) |
Nov 02, 2018 | 29.79 | 30.01 | 29.12 | 29.43 | 850,939 | -0.09(-0.29%) |
Nov 01, 2018 | 29.33 | 29.64 | 29.02 | 29.52 | 1,055,462 | +0.28(+0.95%) |
Oct 31, 2018 | 29.30 | 29.74 | 29.21 | 29.24 | 917,043 | +0.21(+0.71%) |
Oct 30, 2018 | 28.33 | 29.09 | 28.27 | 29.04 | 1,555,015 | +0.66(+2.34%) |
Oct 29, 2018 | 29.16 | 29.21 | 28.02 | 28.37 | 1,528,334 | -0.62(-2.12%) |
Oct 26, 2018 | 28.96 | 29.36 | 28.52 | 28.99 | 1,686,552 | -0.22(-0.76%) |
Oct 25, 2018 | 29.22 | 29.52 | 29.02 | 29.21 | 954,094 | +0.33(+1.15%) |
Oct 24, 2018 | 30.24 | 30.25 | 28.86 | 28.88 | 1,125,501 | -1.20(-3.99%) |
Oct 23, 2018 | 30.42 | 30.42 | 29.67 | 30.08 | 1,409,750 | -0.85(-2.76%) |
Oct 22, 2018 | 31.29 | 31.33 | 30.77 | 30.93 | 338,691 | -0.36(-1.16%) |
Oct 19, 2018 | 31.41 | 31.78 | 31.27 | 31.30 | 488,802 | -0.24(-0.78%) |
Oct 18, 2018 | 31.46 | 31.85 | 31.37 | 31.54 | 614,340 | -0.19(-0.60%) |
Oct 17, 2018 | 31.86 | 31.99 | 31.48 | 31.73 | 576,152 | -0.25(-0.79%) |
Oct 16, 2018 | 31.78 | 32.03 | 31.66 | 31.98 | 505,861 | +0.31(+0.97%) |
Oct 15, 2018 | 31.89 | 32.03 | 31.67 | 31.67 | 834,499 | -0.20(-0.62%) |
Oct 12, 2018 | 32.09 | 32.21 | 31.41 | 31.87 | 1,042,584 | +0.13(+0.40%) |
Oct 11, 2018 | 32.50 | 32.60 | 31.57 | 31.75 | 2,819,217 | -0.99(-3.04%) |
Oct 10, 2018 | 34.03 | 34.07 | 32.74 | 32.74 | 1,289,362 | -1.25(-3.67%) |
Oct 09, 2018 | 33.78 | 34.22 | 33.63 | 33.99 | 755,735 | +0.32(+0.94%) |
Oct 08, 2018 | 33.48 | 33.72 | 33.30 | 33.67 | 1,142,986 | -0.01(-0.02%) |
Oct 05, 2018 | 33.66 | 33.81 | 33.47 | 33.68 | 792,293 | -0.04(-0.12%) |
Oct 04, 2018 | 33.80 | 33.97 | 33.51 | 33.72 | 669,904 | -0.21(-0.63%) |
Oct 03, 2018 | 33.74 | 33.99 | 33.64 | 33.93 | 974,585 | +0.32(+0.94%) |
Oct 02, 2018 | 33.61 | 33.71 | 33.36 | 33.62 | 456,382 | +0.02(+0.05%) |
Oct 01, 2018 | 33.25 | 33.70 | 33.25 | 33.60 | 1,464,818 | +0.47(+1.43%) |
Sep 28, 2018 | 33.04 | 33.46 | 33.03 | 33.13 | 500,075 | -0.05(-0.14%) |
Sep 27, 2018 | 33.24 | 33.33 | 33.07 | 33.17 | 360,519 | +0.04(+0.12%) |
Sep 26, 2018 | 33.33 | 33.46 | 33.09 | 33.13 | 371,948 | -0.37(-1.09%) |
Sep 25, 2018 | 33.52 | 33.66 | 33.42 | 33.50 | 514,724 | +0.20(+0.61%) |
Sep 24, 2018 | 33.05 | 33.43 | 33.05 | 33.30 | 579,734 | +0.50(+1.53%) |
Sep 21, 2018 | 32.77 | 32.90 | 32.61 | 32.79 | 364,923 | +0.20(+0.63%) |
Sep 20, 2018 | 32.71 | 32.82 | 32.55 | 32.59 | 460,844 | +0.02(+0.05%) |
Sep 19, 2018 | 32.41 | 32.69 | 32.41 | 32.57 | 335,518 | +0.14(+0.44%) |
Sep 18, 2018 | 32.35 | 32.64 | 32.35 | 32.43 | 501,484 | +0.27(+0.83%) |
Sep 17, 2018 | 32.24 | 32.42 | 32.11 | 32.17 | 362,354 | +0.01(+0.02%) |
Sep 14, 2018 | 31.96 | 32.28 | 31.96 | 32.16 | 617,377 | +0.18(+0.56%) |
Sep 13, 2018 | 31.95 | 32.06 | 31.72 | 31.98 | 538,692 | -0.02(-0.05%) |
Sep 12, 2018 | 32.04 | 32.29 | 31.98 | 31.99 | 485,688 | +0.19(+0.59%) |
Sep 11, 2018 | 31.40 | 31.95 | 31.33 | 31.80 | 478,776 | +0.35(+1.12%) |
Sep 10, 2018 | 31.58 | 31.74 | 31.44 | 31.45 | 478,754 | -0.01(-0.03%) |
Sep 07, 2018 | 31.27 | 31.52 | 31.01 | 31.46 | 771,116 | -0.01(-0.02%) |
Sep 06, 2018 | 31.99 | 32.06 | 31.39 | 31.47 | 660,774 | -0.64(-1.98%) |
Sep 05, 2018 | 31.98 | 32.12 | 31.66 | 32.10 | 731,949 | -0.05(-0.15%) |
Sep 04, 2018 | 32.37 | 32.43 | 32.06 | 32.15 | 2,160,846 | -0.10(-0.32%) |
Aug 31, 2018 | 32.25 | 32.25 | 32.25 | 0 | -0.24(-0.75%) | |
Aug 30, 2018 | 32.55 | 32.65 | 32.35 | 32.50 | 853,466 | -0.10(-0.31%) |
Aug 29, 2018 | 32.44 | 32.74 | 32.39 | 32.60 | 636,785 | +0.21(+0.65%) |
Aug 28, 2018 | 32.57 | 32.74 | 32.35 | 32.39 | 659,271 | -0.15(-0.46%) |
Aug 27, 2018 | 32.41 | 32.60 | 32.37 | 32.53 | 371,184 | +0.22(+0.68%) |
Aug 24, 2018 | 32.28 | 32.50 | 32.25 | 32.31 | 484,527 | +0.24(+0.76%) |
Aug 23, 2018 | 32.10 | 32.12 | 31.95 | 32.07 | 372,022 | -0.17(-0.54%) |
Aug 22, 2018 | 31.98 | 32.32 | 31.98 | 32.24 | 543,270 | +0.40(+1.26%) |
Aug 21, 2018 | 31.83 | 32.06 | 31.80 | 31.84 | 510,074 | +0.21(+0.67%) |
Aug 20, 2018 | 31.40 | 31.74 | 31.40 | 31.63 | 448,595 | +0.21(+0.67%) |
Aug 17, 2018 | 31.40 | 31.49 | 31.29 | 31.42 | 543,883 | +0.09(+0.28%) |
Aug 16, 2018 | 31.23 | 31.49 | 31.22 | 31.33 | 557,644 | +0.25(+0.81%) |
Aug 15, 2018 | 31.94 | 31.94 | 31.00 | 31.08 | 1,137,100 | -1.17(-3.63%) |
Aug 14, 2018 | 32.38 | 32.46 | 32.11 | 32.25 | 535,657 | +0.11(+0.34%) |
Aug 13, 2018 | 32.52 | 32.61 | 32.13 | 32.14 | 572,558 | -0.42(-1.28%) |
Aug 10, 2018 | 32.35 | 32.58 | 32.28 | 32.56 | 579,292 | +0.17(+0.53%) |
Aug 09, 2018 | 32.68 | 32.75 | 32.35 | 32.39 | 465,125 | -0.30(-0.91%) |
Aug 08, 2018 | 32.72 | 32.81 | 32.34 | 32.68 | 600,639 | -0.24(-0.74%) |
Aug 07, 2018 | 32.97 | 33.12 | 32.86 | 32.93 | 542,287 | +0.22(+0.67%) |
Aug 06, 2018 | 32.67 | 32.86 | 32.49 | 32.71 | 601,197 | +0.13(+0.41%) |
Aug 03, 2018 | 32.67 | 32.73 | 32.40 | 32.57 | 425,553 | -0.16(-0.50%) |
Aug 02, 2018 | 32.59 | 32.79 | 32.43 | 32.74 | 656,953 | -0.14(-0.43%) |
Aug 01, 2018 | 33.00 | 33.01 | 32.68 | 32.88 | 564,785 | -0.42(-1.25%) |
Jul 31, 2018 | 33.40 | 33.52 | 33.22 | 33.30 | 602,920 | -0.10(-0.31%) |
Jul 30, 2018 | 33.30 | 33.48 | 33.27 | 33.40 | 410,839 | +0.33(+1.00%) |
Jul 27, 2018 | 32.88 | 33.27 | 32.88 | 33.07 | 404,664 | -0.21(-0.64%) |
Jul 26, 2018 | 33.01 | 33.34 | 32.97 | 33.28 | 478,608 | +0.31(+0.95%) |
Jul 25, 2018 | 32.70 | 33.01 | 32.57 | 32.97 | 392,709 | +0.28(+0.86%) |
Jul 24, 2018 | 32.42 | 32.89 | 32.42 | 32.68 | 421,104 | +0.40(+1.24%) |
Jul 23, 2018 | 32.50 | 32.53 | 32.24 | 32.28 | 410,033 | -0.16(-0.48%) |
Jul 20, 2018 | 32.54 | 32.63 | 32.34 | 32.44 | 445,948 | -0.12(-0.36%) |
Jul 19, 2018 | 32.45 | 32.69 | 32.43 | 32.56 | 477,446 | +0.02(+0.07%) |
Jul 18, 2018 | 32.36 | 32.60 | 32.02 | 32.53 | 575,676 | +0.02(+0.05%) |
Jul 17, 2018 | 32.55 | 32.69 | 32.33 | 32.52 | 431,212 | -0.12(-0.36%) |
Jul 16, 2018 | 32.69 | 32.85 | 32.35 | 32.64 | 570,832 | -0.42(-1.26%) |
Jul 13, 2018 | 32.93 | 33.25 | 32.86 | 33.05 | 534,453 | +0.17(+0.53%) |
Jul 12, 2018 | 33.00 | 33.06 | 32.64 | 32.88 | 735,019 | +0.06(+0.19%) |
Jul 11, 2018 | 33.26 | 33.45 | 32.60 | 32.82 | 729,551 | -0.74(-2.20%) |
Jul 10, 2018 | 33.57 | 33.84 | 33.46 | 33.55 | 691,010 | +0.24(+0.71%) |
Jul 09, 2018 | 33.01 | 33.37 | 32.99 | 33.32 | 509,120 | +0.49(+1.51%) |
Jul 06, 2018 | 32.38 | 32.92 | 32.35 | 32.82 | 472,493 | +0.24(+0.75%) |
Jul 05, 2018 | 32.90 | 32.49 | 32.58 | 734,939 | -0.08(-0.24%) | |
Jul 03, 2018 | 32.66 | 32.66 | 32.66 | 0 | +0.28(+0.87%) | |
Jul 02, 2018 | 32.66 | 32.66 | 32.22 | 32.38 | 2,175,442 | -0.55(-1.67%) |
Jun 29, 2018 | 33.25 | 32.93 | 929,425 | +0.23(+0.70%) | ||
Jun 28, 2018 | 32.81 | 32.89 | 32.45 | 32.70 | 692,922 | -0.05(-0.17%) |
Jun 27, 2018 | 32.53 | 33.15 | 32.53 | 32.75 | 1,393,925 | +0.43(+1.34%) |
Jun 26, 2018 | 31.93 | 32.41 | 31.83 | 32.32 | 789,596 | +0.51(+1.59%) |
Jun 25, 2018 | 32.47 | 32.50 | 31.67 | 31.82 | 1,269,084 | -0.76(-2.32%) |
Jun 22, 2018 | 32.53 | 32.89 | 32.53 | 32.57 | 1,090,025 | +0.76(+2.40%) |
Jun 21, 2018 | 32.25 | 32.26 | 31.72 | 31.81 | 1,025,331 | -0.66(-2.04%) |
Jun 20, 2018 | 32.47 | 32.53 | 32.18 | 32.47 | 469,100 | +0.20(+0.63%) |
Jun 19, 2018 | 31.93 | 32.39 | 31.86 | 32.27 | 856,752 | -0.06(-0.19%) |
Jun 18, 2018 | 31.86 | 32.55 | 31.86 | 32.33 | 1,722,391 | +0.39(+1.22%) |
Jun 15, 2018 | 32.66 | 31.92 | 31.94 | 1,098,087 | -0.72(-2.20%) | |
Jun 14, 2018 | 32.87 | 32.95 | 32.63 | 32.66 | 484,546 | -0.09(-0.29%) |
Jun 13, 2018 | 32.79 | 32.95 | 32.62 | 32.75 | 633,391 | -0.12(-0.38%) |
Jun 12, 2018 | 33.10 | 33.23 | 32.80 | 32.88 | 550,791 | -0.23(-0.68%) |
Jun 11, 2018 | 32.97 | 33.28 | 32.89 | 33.10 | 535,346 | +0.10(+0.31%) |
Jun 08, 2018 | 33.14 | 33.17 | 32.77 | 33.00 | 628,808 | -0.06(-0.19%) |
Jun 07, 2018 | 32.73 | 33.24 | 32.73 | 33.07 | 544,812 | +0.53(+1.63%) |
Jun 06, 2018 | 32.26 | 32.53 | 628,855 | +0.14(+0.43%) | ||
Jun 05, 2018 | 32.38 | 32.66 | 32.27 | 32.39 | 583,242 | -0.08(-0.24%) |
Jun 04, 2018 | 32.95 | 33.14 | 32.39 | 32.47 | 792,527 | -0.34(-1.02%) |
Jun 01, 2018 | 32.84 | 33.05 | 32.62 | 32.81 | 671,127 | +0.12(+0.36%) |
May 31, 2018 | 32.71 | 33.10 | 32.63 | 32.69 | 831,735 | -0.29(-0.88%) |
May 30, 2018 | 32.20 | 33.08 | 32.18 | 32.98 | 1,175,344 | +1.03(+3.22%) |
May 29, 2018 | 31.77 | 32.14 | 31.67 | 31.95 | 1,154,350 | -0.05(-0.17%) |
May 25, 2018 | 32.00 | 32.00 | 32.00 | 0 | -0.86(-2.61%) | |
May 24, 2018 | 33.08 | 33.10 | 32.75 | 32.86 | 699,182 | -0.56(-1.68%) |
May 23, 2018 | 33.22 | 33.45 | 32.96 | 33.42 | 896,415 | -0.02(-0.07%) |
May 22, 2018 | 33.93 | 34.15 | 33.35 | 33.45 | 629,912 | -0.45(-1.34%) |
May 21, 2018 | 33.72 | 33.92 | 33.60 | 33.90 | 259,241 | +0.34(+1.00%) |
May 18, 2018 | 33.71 | 33.79 | 33.53 | 33.57 | 523,855 | -0.27(-0.78%) |
May 17, 2018 | 33.32 | 33.87 | 33.32 | 33.83 | 642,659 | +0.52(+1.55%) |
May 16, 2018 | 33.10 | 33.32 | 32.96 | 33.32 | 346,766 | +0.16(+0.49%) |
May 15, 2018 | 33.07 | 33.21 | 32.89 | 33.15 | 701,876 | +0.00(+0.00%) |
May 14, 2018 | 33.01 | 33.26 | 33.01 | 33.15 | 500,033 | +0.25(+0.76%) |
May 11, 2018 | 32.96 | 33.10 | 32.83 | 32.90 | 268,210 | +0.01(+0.02%) |
May 10, 2018 | 32.83 | 32.95 | 32.64 | 32.89 | 280,168 | +0.23(+0.72%) |
May 09, 2018 | 32.43 | 33.00 | 32.43 | 32.66 | 568,381 | +0.63(+1.97%) |
May 08, 2018 | 31.71 | 32.03 | 31.18 | 32.03 | 2,280,841 | +0.30(+0.93%) |
May 07, 2018 | 31.91 | 32.41 | 31.68 | 31.73 | 505,264 | +0.08(+0.25%) |
May 04, 2018 | 31.38 | 31.76 | 31.27 | 31.65 | 427,038 | +0.21(+0.67%) |
May 03, 2018 | 31.39 | 31.51 | 31.07 | 31.44 | 787,722 | -0.11(-0.35%) |
May 02, 2018 | 31.27 | 31.81 | 31.27 | 31.55 | 341,746 | +0.15(+0.47%) |
May 01, 2018 | 31.43 | 31.43 | 31.03 | 31.40 | 372,642 | -0.21(-0.67%) |
Apr 30, 2018 | 31.59 | 31.94 | 31.57 | 31.61 | 340,823 | +0.01(+0.02%) |
Apr 27, 2018 | 31.65 | 31.76 | 31.49 | 31.61 | 437,837 | -0.37(-1.15%) |
Apr 26, 2018 | 31.61 | 31.98 | 31.53 | 31.97 | 605,981 | +0.46(+1.46%) |
Apr 25, 2018 | 31.21 | 31.54 | 30.95 | 31.51 | 374,055 | +0.28(+0.90%) |
Apr 24, 2018 | 31.69 | 31.89 | 31.08 | 31.23 | 604,047 | -0.35(-1.11%) |
Apr 23, 2018 | 31.34 | 31.60 | 31.14 | 31.58 | 1,063,547 | +0.19(+0.60%) |
Apr 20, 2018 | 31.46 | 31.50 | 31.22 | 31.40 | 1,756,123 | -0.18(-0.57%) |
Apr 19, 2018 | 31.57 | 31.80 | 31.36 | 31.57 | 592,541 | +0.03(+0.10%) |
Apr 18, 2018 | 31.27 | 31.81 | 31.27 | 31.54 | 490,836 | +0.52(+1.69%) |
Apr 17, 2018 | 30.91 | 31.14 | 30.80 | 31.02 | 371,928 | +0.15(+0.48%) |
Apr 16, 2018 | 30.66 | 31.00 | 30.50 | 30.87 | 493,399 | +0.30(+0.97%) |
Apr 13, 2018 | 30.40 | 30.69 | 30.36 | 30.58 | 416,241 | +0.36(+1.19%) |
Apr 12, 2018 | 30.29 | 30.42 | 30.12 | 30.22 | 601,619 | -0.02(-0.05%) |
Apr 11, 2018 | 29.83 | 30.30 | 29.81 | 30.23 | 1,620,499 | +0.34(+1.12%) |
Apr 10, 2018 | 29.35 | 30.12 | 29.35 | 29.90 | 918,293 | +0.97(+3.35%) |
Apr 09, 2018 | 28.95 | 29.29 | 28.84 | 28.93 | 587,677 | +0.13(+0.46%) |
Apr 06, 2018 | 29.18 | 29.30 | 28.43 | 28.80 | 573,699 | -0.57(-1.94%) |
Apr 05, 2018 | 28.90 | 29.54 | 28.88 | 29.37 | 841,108 | +0.55(+1.90%) |
Apr 04, 2018 | 28.41 | 28.87 | 28.20 | 28.82 | 496,632 | -0.03(-0.11%) |
Apr 03, 2018 | 28.39 | 28.87 | 28.09 | 28.85 | 1,245,780 | +0.60(+2.13%) |
Apr 02, 2018 | 28.73 | 28.80 | 27.78 | 28.25 | 1,029,114 | -0.61(-2.11%) |
Mar 29, 2018 | 28.86 | 28.86 | 28.86 | 0 | +0.59(+2.10%) | |
Mar 28, 2018 | 28.81 | 28.91 | 28.23 | 28.27 | 377,530 | -0.53(-1.84%) |
Mar 27, 2018 | 29.13 | 29.31 | 28.62 | 28.80 | 441,742 | -0.30(-1.05%) |
Mar 26, 2018 | 28.91 | 29.12 | 28.56 | 29.10 | 279,481 | +0.51(+1.77%) |
Mar 23, 2018 | 28.92 | 29.24 | 28.52 | 28.59 | 432,248 | -0.16(-0.57%) |
Mar 22, 2018 | 29.05 | 29.19 | 28.71 | 28.76 | 400,411 | -0.60(-2.05%) |
Mar 21, 2018 | 28.72 | 29.54 | 28.68 | 29.36 | 612,144 | +0.78(+2.74%) |
Mar 20, 2018 | 28.50 | 28.77 | 28.50 | 28.58 | 177,588 | +0.25(+0.88%) |
Mar 19, 2018 | 28.70 | 28.72 | 28.17 | 28.33 | 470,666 | -0.47(-1.64%) |
Mar 16, 2018 | 28.52 | 28.92 | 28.50 | 28.80 | 290,179 | +0.26(+0.92%) |
Mar 15, 2018 | 28.81 | 28.92 | 28.32 | 28.54 | 302,884 | -0.15(-0.54%) |
Mar 14, 2018 | 28.96 | 29.05 | 28.64 | 28.69 | 376,382 | -0.17(-0.59%) |
Mar 13, 2018 | 29.11 | 29.28 | 28.75 | 28.86 | 303,565 | -0.20(-0.69%) |
Mar 12, 2018 | 29.05 | 29.27 | 28.92 | 29.06 | 262,676 | +0.02(+0.05%) |
Mar 09, 2018 | 28.71 | 29.09 | 28.71 | 29.05 | 301,364 | +0.53(+1.88%) |
Mar 08, 2018 | 28.61 | 28.67 | 28.32 | 28.51 | 336,062 | -0.02(-0.05%) |
Mar 07, 2018 | 28.77 | 28.28 | 28.53 | 398,673 | -0.26(-0.89%) | |
Mar 06, 2018 | 28.93 | 29.05 | 28.65 | 28.79 | 190,407 | +0.00(+0.00%) |
Mar 05, 2018 | 28.28 | 28.87 | 28.28 | 28.79 | 596,800 | +0.33(+1.17%) |
Mar 02, 2018 | 28.08 | 28.54 | 27.86 | 28.45 | 995,734 | +0.19(+0.66%) |
Mar 01, 2018 | 28.26 | 28.69 | 28.07 | 28.27 | 3,028,459 | -0.04(-0.14%) |
Feb 28, 2018 | 29.10 | 29.18 | 28.30 | 28.30 | 596,965 | -0.66(-2.27%) |
Feb 27, 2018 | 29.41 | 29.65 | 28.96 | 28.96 | 302,381 | -0.41(-1.40%) |
Feb 26, 2018 | 29.29 | 29.44 | 29.19 | 29.37 | 2,993,926 | +0.16(+0.56%) |
Feb 23, 2018 | 28.69 | 29.22 | 28.67 | 29.21 | 527,357 | +0.64(+2.22%) |
Feb 22, 2018 | 28.44 | 28.97 | 28.38 | 28.58 | 337,230 | +0.33(+1.18%) |
Feb 21, 2018 | 28.66 | 28.90 | 28.24 | 28.24 | 384,323 | -0.48(-1.67%) |
Feb 20, 2018 | 28.90 | 29.15 | 28.61 | 28.72 | 472,338 | -0.16(-0.56%) |
Feb 16, 2018 | 28.89 | 28.89 | 28.89 | 0 | -0.06(-0.21%) | |
Feb 15, 2018 | 29.10 | 29.10 | 28.48 | 28.95 | 740,619 | -0.06(-0.21%) |
Feb 14, 2018 | 28.29 | 29.08 | 28.20 | 29.01 | 1,022,520 | +0.43(+1.52%) |
Feb 13, 2018 | 28.51 | 28.68 | 28.43 | 28.58 | 1,047,703 | -0.12(-0.43%) |
Feb 12, 2018 | 28.60 | 28.97 | 28.46 | 28.70 | 2,295,543 | +0.50(+1.79%) |
Feb 09, 2018 | 28.51 | 28.56 | 27.26 | 28.20 | 2,035,214 | -0.02(-0.05%) |
Feb 08, 2018 | 29.15 | 29.27 | 28.20 | 28.21 | 1,409,864 | -0.91(-3.14%) |
Feb 07, 2018 | 29.72 | 29.88 | 29.11 | 29.13 | 1,265,872 | -0.51(-1.73%) |
Feb 06, 2018 | 28.82 | 29.85 | 28.81 | 29.64 | 1,796,752 | +0.19(+0.66%) |
Feb 05, 2018 | 30.23 | 30.57 | 28.96 | 29.44 | 1,337,315 | -1.22(-3.97%) |
Feb 02, 2018 | 31.45 | 31.48 | 30.51 | 30.66 | 1,397,452 | -1.37(-4.28%) |
Feb 01, 2018 | 31.71 | 32.04 | 31.57 | 32.03 | 749,935 | +0.35(+1.10%) |
Jan 31, 2018 | 31.70 | 31.79 | 31.46 | 31.68 | 740,160 | +0.03(+0.10%) |
Jan 30, 2018 | 32.06 | 32.09 | 31.63 | 31.65 | 630,821 | -0.68(-2.11%) |
Jan 29, 2018 | 32.66 | 32.81 | 32.30 | 32.33 | 451,596 | -0.51(-1.56%) |
Jan 26, 2018 | 32.73 | 32.90 | 32.67 | 32.85 | 475,401 | +0.19(+0.59%) |
Jan 25, 2018 | 33.05 | 33.06 | 32.61 | 32.65 | 888,052 | -0.29(-0.87%) |
Jan 24, 2018 | 33.08 | 33.22 | 32.82 | 32.94 | 665,899 | -0.10(-0.30%) |
Jan 23, 2018 | 33.07 | 33.16 | 32.84 | 33.04 | 979,573 | -0.03(-0.09%) |
Jan 22, 2018 | 32.43 | 33.07 | 32.43 | 33.07 | 1,094,232 | +0.69(+2.13%) |
Jan 19, 2018 | 32.37 | 32.39 | 32.17 | 32.38 | 825,442 | -0.03(-0.10%) |
Jan 18, 2018 | 32.54 | 32.64 | 32.37 | 32.41 | 714,783 | -0.26(-0.81%) |
Jan 17, 2018 | 32.55 | 32.84 | 32.31 | 32.67 | 1,286,269 | +0.26(+0.79%) |
Jan 16, 2018 | 32.88 | 32.94 | 32.37 | 32.42 | 1,140,166 | -0.42(-1.27%) |
Jan 12, 2018 | 32.84 | 32.84 | 32.84 | 0 | +0.28(+0.86%) | |
Jan 11, 2018 | 32.02 | 32.68 | 31.91 | 32.56 | 686,251 | +0.65(+2.04%) |
Jan 10, 2018 | 31.88 | 31.91 | 460,704 | -0.05(-0.15%) | ||
Jan 09, 2018 | 32.07 | 32.10 | 31.90 | 31.95 | 500,265 | -0.09(-0.29%) |
Jan 08, 2018 | 31.85 | 32.06 | 31.75 | 32.05 | 748,909 | +0.19(+0.61%) |
Jan 05, 2018 | 31.81 | 31.87 | 31.58 | 31.85 | 676,403 | -0.02(-0.07%) |
Jan 04, 2018 | 31.70 | 31.89 | 31.55 | 31.88 | 590,896 | +0.18(+0.56%) |
Jan 03, 2018 | 31.32 | 31.77 | 31.26 | 31.70 | 840,335 | +0.46(+1.46%) |