Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 30.81 | 30.81 | 30.29 | 30.39 | 99,100 | -0.26(-0.85%) |
Feb 27, 2019 | 30.81 | 30.97 | 30.39 | 30.65 | 134,759 | +0.00(+0.00%) |
Feb 26, 2019 | 31.28 | 31.38 | 30.65 | 30.65 | 107,772 | -0.63(-2.00%) |
Feb 25, 2019 | 31.07 | 31.36 | 31.02 | 31.28 | 172,586 | +0.21(+0.67%) |
Feb 22, 2019 | 31.07 | 31.46 | 31.07 | 31.07 | 91,573 | +0.05(+0.17%) |
Feb 21, 2019 | 31.59 | 31.85 | 30.86 | 31.02 | 157,149 | -0.52(-1.65%) |
Feb 20, 2019 | 31.80 | 31.85 | 31.38 | 31.54 | 122,525 | -0.16(-0.49%) |
Feb 19, 2019 | 30.87 | 31.90 | 30.82 | 31.70 | 278,312 | +0.72(+2.33%) |
Feb 15, 2019 | 30.87 | 31.13 | 30.87 | 30.98 | 168,941 | +0.21(+0.67%) |
Feb 14, 2019 | 30.41 | 30.87 | 30.26 | 30.77 | 178,960 | +0.23(+0.76%) |
Feb 13, 2019 | 30.10 | 30.56 | 30.02 | 30.54 | 144,712 | +0.54(+1.80%) |
Feb 12, 2019 | 29.79 | 30.05 | 29.59 | 30.00 | 109,148 | +0.57(+1.92%) |
Feb 11, 2019 | 29.38 | 29.48 | 29.07 | 29.43 | 127,954 | -0.05(-0.17%) |
Feb 08, 2019 | 29.64 | 29.74 | 28.82 | 29.48 | 171,759 | -0.10(-0.35%) |
Feb 07, 2019 | 30.31 | 30.32 | 29.23 | 29.59 | 217,349 | -0.82(-2.71%) |
Feb 06, 2019 | 30.77 | 30.87 | 30.41 | 30.41 | 81,922 | -0.31(-1.01%) |
Feb 05, 2019 | 30.87 | 31.08 | 30.72 | 30.72 | 94,144 | -0.15(-0.50%) |
Feb 04, 2019 | 30.56 | 30.98 | 30.36 | 30.87 | 140,401 | +0.26(+0.84%) |
Feb 01, 2019 | 30.15 | 30.62 | 30.05 | 30.62 | 158,388 | +0.41(+1.36%) |
Jan 31, 2019 | 30.67 | 30.87 | 29.95 | 30.20 | 168,071 | -0.36(-1.18%) |
Jan 30, 2019 | 30.31 | 30.80 | 29.99 | 30.56 | 169,846 | +0.41(+1.37%) |
Jan 29, 2019 | 29.74 | 30.31 | 29.69 | 30.15 | 167,144 | +0.41(+1.38%) |
Jan 28, 2019 | 29.59 | 29.79 | 29.23 | 29.74 | 236,041 | +0.00(+0.00%) |
Jan 25, 2019 | 29.59 | 29.90 | 29.46 | 29.74 | 166,162 | +0.31(+1.05%) |
Jan 24, 2019 | 29.12 | 29.56 | 29.02 | 29.43 | 138,361 | +0.36(+1.24%) |
Jan 23, 2019 | 29.43 | 29.79 | 28.87 | 29.07 | 151,943 | -0.31(-1.05%) |
Jan 22, 2019 | 29.79 | 29.95 | 29.28 | 29.38 | 173,125 | -0.57(-1.89%) |
Jan 18, 2019 | 29.90 | 30.20 | 29.74 | 29.95 | 234,248 | +0.05(+0.17%) |
Jan 17, 2019 | 29.79 | 30.05 | 29.54 | 29.90 | 125,117 | +0.05(+0.17%) |
Jan 16, 2019 | 29.74 | 30.08 | 29.74 | 29.85 | 139,886 | +0.10(+0.34%) |
Jan 15, 2019 | 29.08 | 29.85 | 29.08 | 29.74 | 64,530 | +0.66(+2.27%) |
Jan 14, 2019 | 29.19 | 29.44 | 28.83 | 29.08 | 155,002 | -0.36(-1.21%) |
Jan 11, 2019 | 29.59 | 29.90 | 29.24 | 29.44 | 175,991 | -0.41(-1.36%) |
Jan 10, 2019 | 30.10 | 30.20 | 29.54 | 29.85 | 173,509 | -0.25(-0.84%) |
Jan 09, 2019 | 30.20 | 30.35 | 29.85 | 30.10 | 281,676 | +0.30(+1.02%) |
Jan 08, 2019 | 29.08 | 30.00 | 29.08 | 29.79 | 211,659 | +1.07(+3.71%) |
Jan 07, 2019 | 28.48 | 29.39 | 28.48 | 28.73 | 178,875 | +0.46(+1.62%) |
Jan 04, 2019 | 27.10 | 28.48 | 27.00 | 28.27 | 258,402 | +1.68(+6.30%) |
Jan 03, 2019 | 26.29 | 26.90 | 26.14 | 26.60 | 192,393 | +0.30(+1.16%) |
Jan 02, 2019 | 25.43 | 26.70 | 25.28 | 26.29 | 195,846 | +0.81(+3.19%) |
Dec 31, 2018 | 25.38 | 25.89 | 25.15 | 25.48 | 301,272 | +0.36(+1.41%) |
Dec 28, 2018 | 25.38 | 25.73 | 24.67 | 25.13 | 283,777 | -0.20(-0.80%) |
Dec 27, 2018 | 25.43 | 25.68 | 24.16 | 25.33 | 399,101 | -0.61(-2.35%) |
Dec 26, 2018 | 24.31 | 25.99 | 23.91 | 25.94 | 488,050 | +1.78(+7.35%) |
Dec 24, 2018 | 25.23 | 25.23 | 24.16 | 24.16 | 336,833 | -1.32(-5.18%) |
Dec 21, 2018 | 26.04 | 26.55 | 25.43 | 25.48 | 263,367 | -0.46(-1.76%) |
Dec 20, 2018 | 27.16 | 27.56 | 25.73 | 25.94 | 467,204 | -1.42(-5.20%) |
Dec 19, 2018 | 27.31 | 28.30 | 27.16 | 27.36 | 219,709 | +0.05(+0.18%) |
Dec 18, 2018 | 28.05 | 28.40 | 26.96 | 27.31 | 318,091 | -0.60(-2.14%) |
Dec 17, 2018 | 29.40 | 29.40 | 27.81 | 27.91 | 350,991 | -1.49(-5.08%) |
Dec 14, 2018 | 29.99 | 30.19 | 29.35 | 29.40 | 127,817 | -0.65(-2.15%) |
Dec 13, 2018 | 29.55 | 30.14 | 29.25 | 30.04 | 218,341 | +0.50(+1.68%) |
Dec 12, 2018 | 29.60 | 29.90 | 29.30 | 29.55 | 169,902 | +0.30(+1.02%) |
Dec 11, 2018 | 29.75 | 29.85 | 29.05 | 29.25 | 186,377 | +0.05(+0.17%) |
Dec 10, 2018 | 29.60 | 29.65 | 28.50 | 29.20 | 328,424 | -0.55(-1.84%) |
Dec 07, 2018 | 30.24 | 30.89 | 29.70 | 29.75 | 138,411 | -0.25(-0.83%) |
Dec 06, 2018 | 29.85 | 29.99 | 28.90 | 29.99 | 355,112 | -0.35(-1.15%) |
Dec 04, 2018 | 31.39 | 31.44 | 30.34 | 30.34 | 116,056 | -1.19(-3.79%) |
Dec 03, 2018 | 31.04 | 31.59 | 30.84 | 31.54 | 349,317 | +1.09(+3.59%) |
Nov 30, 2018 | 30.64 | 30.74 | 29.90 | 30.44 | 170,255 | -0.45(-1.45%) |
Nov 29, 2018 | 30.34 | 31.14 | 30.29 | 30.89 | 220,995 | +0.55(+1.80%) |
Nov 28, 2018 | 29.70 | 30.39 | 29.40 | 30.34 | 234,049 | +0.70(+2.35%) |
Nov 27, 2018 | 30.14 | 30.34 | 29.60 | 29.65 | 192,540 | -0.40(-1.32%) |
Nov 26, 2018 | 29.99 | 30.44 | 29.90 | 30.04 | 178,714 | +0.40(+1.34%) |
Nov 23, 2018 | 30.04 | 30.09 | 29.45 | 29.65 | 165,109 | -0.90(-2.93%) |
Nov 21, 2018 | 30.54 | 30.54 | 30.54 | 0 | +0.85(+2.85%) | |
Nov 20, 2018 | 30.59 | 30.69 | 29.35 | 29.70 | 389,442 | -1.14(-3.71%) |
Nov 19, 2018 | 31.13 | 31.38 | 30.74 | 30.84 | 138,786 | -0.34(-1.10%) |
Nov 16, 2018 | 31.04 | 31.40 | 30.89 | 31.18 | 121,778 | +0.20(+0.63%) |
Nov 15, 2018 | 30.50 | 31.04 | 30.30 | 30.99 | 154,731 | +0.59(+1.93%) |
Nov 14, 2018 | 30.89 | 31.10 | 30.25 | 30.40 | 259,159 | -0.10(-0.32%) |
Nov 13, 2018 | 31.13 | 31.52 | 30.40 | 30.50 | 191,669 | -0.64(-2.04%) |
Nov 12, 2018 | 31.96 | 31.96 | 31.08 | 31.13 | 137,134 | -0.88(-2.75%) |
Nov 09, 2018 | 32.01 | 32.31 | 31.43 | 32.01 | 131,230 | -0.15(-0.46%) |
Nov 08, 2018 | 32.45 | 33.04 | 32.16 | 32.16 | 229,476 | -0.29(-0.90%) |
Nov 07, 2018 | 31.82 | 32.75 | 31.77 | 32.45 | 204,059 | +0.83(+2.63%) |
Nov 06, 2018 | 31.72 | 31.77 | 31.13 | 31.62 | 190,362 | -0.05(-0.15%) |
Nov 05, 2018 | 31.28 | 31.77 | 31.08 | 31.67 | 280,887 | +0.49(+1.57%) |
Nov 02, 2018 | 31.77 | 32.01 | 30.84 | 31.18 | 328,772 | -0.59(-1.85%) |
Nov 01, 2018 | 31.33 | 31.92 | 31.33 | 31.77 | 170,772 | +0.39(+1.25%) |
Oct 31, 2018 | 31.28 | 32.01 | 31.04 | 31.38 | 217,857 | +0.64(+2.07%) |
Oct 30, 2018 | 30.35 | 30.90 | 29.96 | 30.74 | 289,338 | +0.39(+1.29%) |
Oct 29, 2018 | 31.38 | 31.52 | 29.91 | 30.35 | 395,201 | -0.93(-2.97%) |
Oct 26, 2018 | 31.82 | 31.92 | 30.67 | 31.28 | 331,494 | -0.73(-2.29%) |
Oct 25, 2018 | 32.01 | 32.31 | 31.77 | 32.01 | 243,328 | +0.15(+0.46%) |
Oct 24, 2018 | 33.72 | 33.77 | 31.87 | 31.87 | 367,262 | -1.76(-5.23%) |
Oct 23, 2018 | 33.97 | 34.07 | 32.65 | 33.63 | 371,730 | -0.83(-2.41%) |
Oct 22, 2018 | 35.04 | 35.24 | 34.21 | 34.46 | 226,264 | -0.44(-1.26%) |
Oct 19, 2018 | 35.19 | 35.33 | 34.75 | 34.90 | 175,571 | -0.24(-0.69%) |
Oct 18, 2018 | 35.19 | 35.81 | 34.80 | 35.14 | 153,738 | -0.14(-0.41%) |
Oct 17, 2018 | 35.91 | 35.91 | 35.23 | 35.28 | 143,652 | -0.72(-2.01%) |
Oct 16, 2018 | 35.28 | 36.05 | 35.23 | 36.00 | 187,440 | +0.82(+2.33%) |
Oct 15, 2018 | 35.28 | 35.52 | 34.90 | 35.19 | 167,905 | -0.05(-0.14%) |
Oct 12, 2018 | 35.47 | 35.86 | 34.61 | 35.23 | 251,734 | +0.14(+0.41%) |
Oct 11, 2018 | 35.62 | 35.72 | 34.95 | 35.09 | 253,887 | -0.72(-2.02%) |
Oct 10, 2018 | 36.44 | 36.49 | 35.76 | 35.81 | 184,148 | -0.63(-1.72%) |
Oct 09, 2018 | 36.34 | 36.63 | 36.27 | 36.44 | 78,423 | +0.10(+0.26%) |
Oct 08, 2018 | 36.34 | 36.44 | 36.10 | 36.34 | 128,888 | -0.19(-0.53%) |
Oct 05, 2018 | 36.49 | 36.73 | 36.37 | 36.53 | 106,597 | +0.05(+0.13%) |
Oct 04, 2018 | 36.58 | 36.70 | 36.34 | 36.49 | 112,583 | -0.29(-0.79%) |
Oct 03, 2018 | 36.53 | 36.82 | 36.34 | 36.77 | 149,486 | +0.39(+1.06%) |
Oct 02, 2018 | 36.58 | 36.73 | 36.29 | 36.39 | 113,748 | -0.24(-0.66%) |
Oct 01, 2018 | 36.00 | 36.68 | 35.96 | 36.63 | 236,767 | +0.77(+2.15%) |
Sep 28, 2018 | 35.62 | 36.00 | 35.47 | 35.86 | 208,895 | +0.24(+0.68%) |
Sep 27, 2018 | 35.67 | 35.72 | 35.50 | 35.62 | 102,743 | +0.10(+0.27%) |
Sep 26, 2018 | 35.81 | 35.93 | 35.47 | 35.52 | 205,292 | -0.29(-0.81%) |
Sep 25, 2018 | 36.15 | 36.20 | 35.52 | 35.81 | 232,853 | -0.34(-0.93%) |
Sep 24, 2018 | 36.68 | 36.82 | 35.96 | 36.15 | 253,916 | -0.34(-0.92%) |
Sep 21, 2018 | 36.68 | 36.68 | 36.44 | 36.49 | 115,635 | -0.10(-0.26%) |
Sep 20, 2018 | 36.82 | 36.96 | 36.29 | 36.58 | 157,812 | +0.05(+0.13%) |
Sep 19, 2018 | 36.77 | 36.89 | 36.44 | 36.53 | 216,767 | -0.24(-0.65%) |
Sep 18, 2018 | 36.91 | 37.10 | 36.68 | 36.77 | 142,197 | +0.00(+0.00%) |
Sep 17, 2018 | 37.01 | 37.10 | 36.68 | 36.77 | 148,609 | -0.24(-0.64%) |
Sep 14, 2018 | 36.96 | 37.20 | 36.63 | 37.01 | 125,425 | -0.05(-0.13%) |
Sep 13, 2018 | 37.20 | 37.20 | 36.91 | 37.06 | 89,786 | -0.14(-0.38%) |
Sep 12, 2018 | 37.25 | 37.39 | 37.06 | 37.20 | 123,012 | -0.05(-0.13%) |
Sep 11, 2018 | 36.87 | 37.29 | 36.87 | 37.25 | 91,436 | +0.33(+0.90%) |
Sep 10, 2018 | 36.87 | 36.99 | 36.82 | 36.91 | 78,262 | +0.09(+0.26%) |
Sep 07, 2018 | 36.87 | 37.01 | 36.58 | 36.82 | 108,185 | -0.14(-0.39%) |
Sep 06, 2018 | 37.34 | 37.44 | 36.82 | 36.96 | 79,012 | -0.33(-0.89%) |
Sep 05, 2018 | 37.10 | 37.29 | 36.82 | 37.29 | 143,205 | +0.14(+0.38%) |
Sep 04, 2018 | 36.87 | 37.25 | 36.77 | 37.15 | 105,287 | +0.24(+0.64%) |
Aug 31, 2018 | 36.91 | 36.91 | 36.91 | 0 | -0.19(-0.51%) | |
Aug 30, 2018 | 37.10 | 37.20 | 36.82 | 37.10 | 147,667 | -0.05(-0.13%) |
Aug 29, 2018 | 37.53 | 37.58 | 36.98 | 37.15 | 219,298 | -0.24(-0.63%) |
Aug 28, 2018 | 37.67 | 37.81 | 37.39 | 37.39 | 140,794 | -0.43(-1.13%) |
Aug 27, 2018 | 37.96 | 37.96 | 37.63 | 37.81 | 129,481 | -0.05(-0.13%) |
Aug 24, 2018 | 37.81 | 37.91 | 37.65 | 37.86 | 353,071 | +0.14(+0.38%) |
Aug 23, 2018 | 37.86 | 37.88 | 37.65 | 37.72 | 167,646 | -0.19(-0.50%) |
Aug 22, 2018 | 37.72 | 38.19 | 37.63 | 37.91 | 226,895 | +0.14(+0.38%) |
Aug 21, 2018 | 37.63 | 37.96 | 37.63 | 37.77 | 242,001 | +0.00(+0.00%) |
Aug 20, 2018 | 37.49 | 37.81 | 37.30 | 37.77 | 340,056 | +0.14(+0.37%) |
Aug 17, 2018 | 37.35 | 37.67 | 37.25 | 37.63 | 158,547 | +0.28(+0.75%) |
Aug 16, 2018 | 37.21 | 37.44 | 36.95 | 37.35 | 185,490 | +0.28(+0.76%) |
Aug 15, 2018 | 37.21 | 37.44 | 36.65 | 37.07 | 219,548 | -0.51(-1.37%) |
Aug 14, 2018 | 37.44 | 37.72 | 37.35 | 37.58 | 140,800 | +0.28(+0.75%) |
Aug 13, 2018 | 37.95 | 38.00 | 37.25 | 37.30 | 180,463 | -0.70(-1.85%) |
Aug 10, 2018 | 37.95 | 38.28 | 37.95 | 38.00 | 149,231 | +0.00(+0.00%) |
Aug 09, 2018 | 37.77 | 38.14 | 37.77 | 38.00 | 140,561 | +0.14(+0.37%) |
Aug 08, 2018 | 37.49 | 37.86 | 37.17 | 37.86 | 186,879 | +0.28(+0.75%) |
Aug 07, 2018 | 37.95 | 38.19 | 37.49 | 37.58 | 171,228 | -0.28(-0.74%) |
Aug 06, 2018 | 37.35 | 37.91 | 37.35 | 37.86 | 157,574 | +0.47(+1.25%) |
Aug 03, 2018 | 37.30 | 37.53 | 37.21 | 37.39 | 161,560 | +0.19(+0.50%) |
Aug 02, 2018 | 36.55 | 37.30 | 36.41 | 37.21 | 318,089 | +0.70(+1.92%) |
Aug 01, 2018 | 36.13 | 36.50 | 36.04 | 36.50 | 123,936 | +0.33(+0.91%) |
Jul 31, 2018 | 35.94 | 36.32 | 35.80 | 36.18 | 122,393 | +0.14(+0.39%) |
Jul 30, 2018 | 35.66 | 36.18 | 35.66 | 36.04 | 116,090 | +0.51(+1.45%) |
Jul 27, 2018 | 36.13 | 36.36 | 35.43 | 35.52 | 150,556 | -0.61(-1.68%) |
Jul 26, 2018 | 35.57 | 36.27 | 35.15 | 36.13 | 274,179 | +0.37(+1.05%) |
Jul 25, 2018 | 35.05 | 35.76 | 34.91 | 35.76 | 222,367 | +0.70(+2.00%) |
Jul 24, 2018 | 34.91 | 35.61 | 34.89 | 35.05 | 302,877 | +0.19(+0.54%) |
Jul 23, 2018 | 34.96 | 35.10 | 34.68 | 34.87 | 267,777 | -0.28(-0.80%) |
Jul 20, 2018 | 35.52 | 35.66 | 35.05 | 35.15 | 123,486 | -0.33(-0.92%) |
Jul 19, 2018 | 35.20 | 35.61 | 34.83 | 35.47 | 400,039 | +1.06(+3.08%) |
Jul 18, 2018 | 33.68 | 34.60 | 33.63 | 34.41 | 280,288 | +0.58(+1.70%) |
Jul 17, 2018 | 33.91 | 34.04 | 33.79 | 33.84 | 151,464 | -0.21(-0.61%) |
Jul 16, 2018 | 33.81 | 34.04 | 33.77 | 34.04 | 214,907 | -0.14(-0.40%) |
Jul 13, 2018 | 34.04 | 34.37 | 33.86 | 34.18 | 133,846 | +0.09(+0.27%) |
Jul 12, 2018 | 33.63 | 34.09 | 33.44 | 34.09 | 165,526 | +0.51(+1.51%) |
Jul 11, 2018 | 33.91 | 34.00 | 33.44 | 33.58 | 217,485 | -0.37(-1.09%) |
Jul 10, 2018 | 34.18 | 34.44 | 33.91 | 33.95 | 242,002 | -0.23(-0.67%) |
Jul 09, 2018 | 34.00 | 34.32 | 33.91 | 34.18 | 210,970 | +0.28(+0.82%) |
Jul 06, 2018 | 33.68 | 34.09 | 33.54 | 33.91 | 195,927 | +0.18(+0.55%) |
Jul 05, 2018 | 33.77 | 33.86 | 33.63 | 33.72 | 177,718 | -0.18(-0.54%) |
Jul 03, 2018 | 33.91 | 33.91 | 33.91 | 0 | +0.46(+1.38%) | |
Jul 02, 2018 | 33.49 | 33.68 | 32.98 | 33.44 | 152,063 | -0.28(-0.82%) |
Jun 29, 2018 | 33.81 | 33.26 | 33.72 | 193,031 | +0.32(+0.97%) | |
Jun 28, 2018 | 33.40 | 33.63 | 32.89 | 33.40 | 215,327 | +0.00(+0.00%) |
Jun 27, 2018 | 34.23 | 34.37 | 33.21 | 33.40 | 394,657 | -0.97(-2.82%) |
Jun 26, 2018 | 33.68 | 34.37 | 33.49 | 34.37 | 168,236 | +0.83(+2.48%) |
Jun 25, 2018 | 34.46 | 34.55 | 33.49 | 33.54 | 308,646 | -1.01(-2.94%) |
Jun 22, 2018 | 34.64 | 35.11 | 34.41 | 34.55 | 159,273 | +0.32(+0.94%) |
Jun 21, 2018 | 34.46 | 34.46 | 34.00 | 34.23 | 281,506 | -0.23(-0.67%) |
Jun 20, 2018 | 34.55 | 34.74 | 34.46 | 34.46 | 180,103 | +0.05(+0.13%) |
Jun 19, 2018 | 34.23 | 34.50 | 34.14 | 34.41 | 215,513 | -0.14(-0.39%) |
Jun 18, 2018 | 34.00 | 34.58 | 33.97 | 34.55 | 188,172 | +0.50(+1.47%) |
Jun 15, 2018 | 35.05 | 33.96 | 34.05 | 382,166 | -1.00(-2.85%) | |
Jun 14, 2018 | 35.05 | 35.23 | 34.91 | 35.05 | 133,188 | +0.05(+0.13%) |
Jun 13, 2018 | 35.50 | 35.55 | 34.91 | 35.00 | 187,983 | -0.59(-1.66%) |
Jun 12, 2018 | 35.64 | 35.78 | 35.48 | 35.60 | 134,533 | +0.00(+0.00%) |
Jun 11, 2018 | 34.78 | 35.64 | 34.64 | 35.60 | 206,548 | +0.68(+1.95%) |
Jun 08, 2018 | 35.37 | 35.38 | 34.85 | 34.91 | 196,472 | -0.59(-1.66%) |
Jun 07, 2018 | 35.10 | 35.55 | 35.10 | 35.50 | 219,531 | +0.41(+1.17%) |
Jun 06, 2018 | 34.92 | 35.10 | 209,159 | -0.32(-0.90%) | ||
Jun 05, 2018 | 35.32 | 35.60 | 35.28 | 35.41 | 185,835 | -0.05(-0.13%) |
Jun 04, 2018 | 35.23 | 35.50 | 35.14 | 35.46 | 155,523 | +0.32(+0.91%) |
Jun 01, 2018 | 34.50 | 35.14 | 34.50 | 35.14 | 138,348 | +0.59(+1.71%) |
May 31, 2018 | 34.37 | 34.80 | 34.23 | 34.55 | 165,560 | +0.14(+0.40%) |
May 30, 2018 | 33.91 | 34.50 | 33.78 | 34.41 | 161,713 | +0.68(+2.02%) |
May 29, 2018 | 33.46 | 34.09 | 33.46 | 33.73 | 226,012 | +0.05(+0.13%) |
May 25, 2018 | 33.69 | 33.69 | 33.69 | 0 | -0.27(-0.80%) | |
May 24, 2018 | 34.41 | 34.55 | 33.87 | 33.96 | 233,532 | -0.77(-2.23%) |
May 23, 2018 | 34.73 | 34.87 | 34.37 | 34.73 | 185,194 | -0.14(-0.39%) |
May 22, 2018 | 35.00 | 35.23 | 34.78 | 34.87 | 219,503 | -0.14(-0.39%) |
May 21, 2018 | 34.65 | 35.00 | 34.56 | 35.00 | 214,598 | +0.36(+1.03%) |
May 18, 2018 | 34.74 | 34.87 | 34.49 | 34.65 | 216,369 | +0.00(+0.00%) |
May 17, 2018 | 34.29 | 34.87 | 34.29 | 34.65 | 330,197 | +0.49(+1.44%) |
May 16, 2018 | 33.84 | 34.24 | 33.84 | 34.15 | 148,593 | +0.27(+0.79%) |
May 15, 2018 | 33.97 | 34.11 | 33.84 | 33.88 | 175,307 | -0.20(-0.59%) |
May 14, 2018 | 33.61 | 34.15 | 33.61 | 34.09 | 257,655 | +0.56(+1.67%) |
May 11, 2018 | 33.70 | 33.79 | 33.44 | 33.53 | 159,263 | -0.09(-0.27%) |
May 10, 2018 | 33.53 | 33.79 | 33.48 | 33.61 | 142,796 | +0.13(+0.40%) |
May 09, 2018 | 33.39 | 33.84 | 33.30 | 33.48 | 252,896 | +0.31(+0.95%) |
May 08, 2018 | 32.72 | 33.30 | 32.49 | 33.17 | 161,143 | +0.36(+1.09%) |
May 07, 2018 | 32.58 | 33.14 | 32.58 | 32.81 | 248,575 | +0.31(+0.97%) |
May 04, 2018 | 32.05 | 32.58 | 31.87 | 32.49 | 159,076 | +0.36(+1.12%) |
May 03, 2018 | 32.58 | 32.88 | 32.05 | 32.14 | 234,545 | -0.49(-1.51%) |
May 02, 2018 | 32.90 | 33.12 | 32.49 | 32.63 | 215,179 | -0.27(-0.82%) |
May 01, 2018 | 32.72 | 32.96 | 32.54 | 32.90 | 164,552 | +0.09(+0.27%) |
Apr 30, 2018 | 32.76 | 33.17 | 32.63 | 32.81 | 311,489 | +0.09(+0.27%) |
Apr 27, 2018 | 32.76 | 32.88 | 32.49 | 32.72 | 99,372 | -0.13(-0.41%) |
Apr 26, 2018 | 32.99 | 33.17 | 32.45 | 32.85 | 198,842 | -0.09(-0.27%) |
Apr 25, 2018 | 32.40 | 32.94 | 32.05 | 32.94 | 159,238 | +0.49(+1.52%) |
Apr 24, 2018 | 33.30 | 33.53 | 32.40 | 32.45 | 269,959 | -0.81(-2.43%) |
Apr 23, 2018 | 32.58 | 33.53 | 32.49 | 33.26 | 317,528 | +0.67(+2.06%) |
Apr 20, 2018 | 32.67 | 32.98 | 32.45 | 32.58 | 130,833 | -0.54(-1.62%) |
Apr 19, 2018 | 33.61 | 33.70 | 32.99 | 33.12 | 334,774 | -0.40(-1.20%) |
Apr 18, 2018 | 33.93 | 34.11 | 33.48 | 33.53 | 175,830 | -0.13(-0.40%) |
Apr 17, 2018 | 33.17 | 34.15 | 33.17 | 33.66 | 263,538 | +0.40(+1.21%) |
Apr 16, 2018 | 31.69 | 33.29 | 31.60 | 33.26 | 279,235 | +1.61(+5.10%) |
Apr 13, 2018 | 31.69 | 31.78 | 31.33 | 31.64 | 157,127 | +0.00(+0.00%) |
Apr 12, 2018 | 31.82 | 32.00 | 31.37 | 31.64 | 179,824 | -0.13(-0.42%) |
Apr 11, 2018 | 31.28 | 31.82 | 31.28 | 31.78 | 200,029 | +0.31(+1.00%) |
Apr 10, 2018 | 30.84 | 31.53 | 30.70 | 31.46 | 271,388 | +0.85(+2.78%) |
Apr 09, 2018 | 30.79 | 30.93 | 30.39 | 30.61 | 220,845 | -0.04(-0.15%) |
Apr 06, 2018 | 31.06 | 31.37 | 30.32 | 30.66 | 193,324 | -0.63(-2.01%) |
Apr 05, 2018 | 30.75 | 31.46 | 30.66 | 31.28 | 216,419 | +0.49(+1.60%) |
Apr 04, 2018 | 30.25 | 30.88 | 29.98 | 30.79 | 208,748 | +0.04(+0.15%) |
Apr 03, 2018 | 30.61 | 30.88 | 29.76 | 30.75 | 237,357 | +0.31(+1.03%) |
Apr 02, 2018 | 30.66 | 31.06 | 30.01 | 30.43 | 363,815 | -0.22(-0.73%) |
Mar 29, 2018 | 30.66 | 30.66 | 30.66 | 0 | +0.54(+1.79%) | |
Mar 28, 2018 | 30.12 | 30.48 | 29.67 | 30.12 | 268,605 | +0.04(+0.15%) |
Mar 27, 2018 | 30.70 | 30.93 | 29.36 | 30.07 | 411,213 | -0.49(-1.61%) |
Mar 26, 2018 | 30.66 | 30.78 | 29.89 | 30.57 | 446,190 | +0.13(+0.44%) |
Mar 23, 2018 | 31.15 | 31.42 | 30.39 | 30.43 | 396,229 | -0.85(-2.72%) |
Mar 22, 2018 | 31.28 | 31.78 | 30.84 | 31.28 | 339,298 | -0.36(-1.13%) |
Mar 21, 2018 | 31.24 | 31.81 | 31.06 | 31.64 | 371,670 | +0.54(+1.73%) |
Mar 20, 2018 | 31.64 | 31.91 | 30.84 | 31.10 | 556,186 | -0.85(-2.66%) |
Mar 19, 2018 | 33.21 | 33.30 | 31.73 | 31.96 | 593,259 | -1.30(-3.91%) |
Mar 16, 2018 | 33.39 | 33.84 | 32.85 | 33.26 | 284,245 | +0.58(+1.78%) |
Mar 15, 2018 | 34.65 | 34.78 | 30.25 | 32.67 | 1,239,090 | -1.84(-5.32%) |
Mar 14, 2018 | 35.23 | 35.23 | 34.42 | 34.51 | 163,250 | -0.58(-1.66%) |
Mar 13, 2018 | 35.09 | 35.34 | 34.78 | 35.09 | 241,301 | +0.04(+0.13%) |
Mar 12, 2018 | 34.42 | 35.09 | 34.39 | 35.05 | 234,058 | +0.54(+1.56%) |
Mar 09, 2018 | 34.02 | 34.60 | 34.02 | 34.51 | 254,309 | +0.63(+1.85%) |
Mar 08, 2018 | 34.15 | 34.29 | 33.70 | 33.88 | 228,443 | -0.27(-0.79%) |
Mar 07, 2018 | 34.47 | 33.88 | 34.15 | 248,039 | -0.22(-0.65%) | |
Mar 06, 2018 | 34.78 | 34.87 | 34.33 | 34.38 | 204,194 | -0.27(-0.78%) |
Mar 05, 2018 | 34.29 | 34.82 | 34.02 | 34.65 | 309,785 | +0.36(+1.05%) |
Mar 02, 2018 | 34.06 | 35.05 | 33.48 | 34.29 | 372,593 | +0.04(+0.13%) |