Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 27.80 | 28.20 | 27.80 | 28.12 | 56,465 | -0.09(-0.34%) |
Jan 30, 2019 | 27.94 | 28.27 | 27.84 | 28.22 | 49,636 | +0.07(+0.25%) |
Jan 29, 2019 | 28.35 | 28.35 | 28.15 | 28.15 | 69,491 | -0.11(-0.37%) |
Jan 28, 2019 | 28.18 | 28.29 | 28.09 | 28.25 | 93,126 | +0.00(+0.02%) |
Jan 25, 2019 | 28.25 | 28.44 | 28.20 | 28.25 | 54,800 | +0.68(+2.47%) |
Jan 24, 2019 | 27.52 | 27.74 | 27.46 | 27.57 | 66,541 | +0.16(+0.58%) |
Jan 23, 2019 | 27.44 | 27.54 | 27.32 | 27.41 | 49,173 | +0.00(+0.02%) |
Jan 22, 2019 | 27.46 | 27.60 | 27.34 | 27.41 | 152,385 | -0.56(-2.00%) |
Jan 18, 2019 | 27.92 | 28.00 | 27.75 | 27.96 | 107,900 | +0.73(+2.70%) |
Jan 17, 2019 | 27.00 | 27.45 | 26.95 | 27.23 | 113,776 | +0.11(+0.39%) |
Jan 16, 2019 | 27.17 | 27.23 | 27.07 | 27.12 | 99,698 | -0.16(-0.60%) |
Jan 15, 2019 | 27.30 | 27.39 | 27.15 | 27.29 | 49,781 | -0.20(-0.71%) |
Jan 14, 2019 | 27.35 | 27.57 | 27.35 | 27.48 | 346,756 | +0.00(+0.02%) |
Jan 11, 2019 | 27.34 | 27.56 | 27.30 | 27.48 | 77,600 | -0.45(-1.61%) |
Jan 10, 2019 | 27.77 | 27.99 | 27.70 | 27.93 | 65,250 | -0.12(-0.43%) |
Jan 09, 2019 | 28.06 | 28.16 | 27.86 | 28.05 | 54,398 | +0.37(+1.34%) |
Jan 08, 2019 | 28.03 | 28.05 | 27.53 | 27.68 | 138,635 | +0.03(+0.11%) |
Jan 07, 2019 | 27.52 | 27.71 | 27.45 | 27.65 | 113,203 | +0.25(+0.93%) |
Jan 04, 2019 | 26.85 | 27.43 | 26.84 | 27.39 | 103,300 | +1.14(+4.34%) |
Jan 03, 2019 | 26.35 | 26.35 | 26.18 | 26.25 | 67,134 | -0.25(-0.94%) |
Jan 02, 2019 | 26.18 | 26.52 | 26.18 | 26.50 | 133,864 | -0.46(-1.72%) |
Dec 31, 2018 | 26.89 | 27.34 | 26.75 | 26.97 | 246,400 | +0.02(+0.07%) |
Dec 28, 2018 | 26.93 | 27.09 | 26.80 | 26.95 | 191,900 | +0.06(+0.24%) |
Dec 27, 2018 | 26.57 | 26.89 | 26.23 | 26.89 | 179,689 | +0.06(+0.20%) |
Dec 26, 2018 | 26.73 | 27.08 | 26.05 | 26.83 | 158,911 | +0.51(+1.96%) |
Dec 24, 2018 | 26.67 | 27.00 | 26.29 | 26.32 | 97,700 | -0.51(-1.92%) |
Dec 21, 2018 | 27.05 | 27.25 | 26.73 | 26.83 | 156,900 | -0.33(-1.22%) |
Dec 20, 2018 | 27.39 | 27.46 | 27.00 | 27.16 | 173,513 | -0.36(-1.29%) |
Dec 19, 2018 | 27.92 | 28.25 | 27.35 | 27.52 | 112,630 | -0.34(-1.20%) |
Dec 18, 2018 | 28.01 | 28.07 | 27.72 | 27.85 | 152,107 | +0.21(+0.74%) |
Dec 17, 2018 | 27.89 | 28.03 | 27.53 | 27.64 | 173,603 | -0.12(-0.45%) |
Dec 14, 2018 | 27.79 | 28.00 | 27.76 | 27.77 | 138,600 | -0.16(-0.56%) |
Dec 13, 2018 | 28.09 | 28.11 | 27.84 | 27.93 | 175,252 | +0.43(+1.56%) |
Dec 12, 2018 | 27.49 | 27.69 | 27.42 | 27.50 | 118,301 | +0.57(+2.12%) |
Dec 11, 2018 | 27.32 | 27.32 | 26.75 | 26.93 | 357,108 | +0.23(+0.84%) |
Dec 10, 2018 | 26.69 | 26.76 | 26.34 | 26.70 | 189,363 | -0.41(-1.53%) |
Dec 07, 2018 | 27.25 | 27.52 | 27.02 | 27.11 | 136,000 | -0.24(-0.86%) |
Dec 06, 2018 | 27.32 | 27.52 | 27.15 | 27.35 | 322,315 | -0.28(-1.01%) |
Dec 04, 2018 | 28.40 | 28.44 | 27.60 | 27.63 | 127,700 | -0.97(-3.39%) |
Dec 03, 2018 | 28.71 | 28.82 | 28.36 | 28.60 | 125,507 | +1.22(+4.46%) |
Nov 30, 2018 | 27.10 | 27.38 | 27.10 | 27.38 | 76,100 | -0.34(-1.21%) |
Nov 29, 2018 | 27.59 | 27.76 | 27.45 | 27.71 | 81,269 | -0.41(-1.48%) |
Nov 28, 2018 | 27.89 | 28.19 | 27.51 | 28.13 | 202,743 | +0.34(+1.24%) |
Nov 27, 2018 | 28.31 | 28.31 | 27.61 | 27.79 | 123,750 | -0.52(-1.82%) |
Nov 26, 2018 | 28.30 | 28.49 | 28.16 | 28.30 | 93,622 | +0.62(+2.22%) |
Nov 23, 2018 | 27.60 | 27.78 | 27.60 | 27.68 | 29,700 | -0.41(-1.44%) |
Nov 21, 2018 | 28.09 | 28.09 | 28.09 | 0 | +0.23(+0.81%) | |
Nov 20, 2018 | 28.00 | 28.11 | 27.80 | 27.86 | 107,790 | -0.38(-1.33%) |
Nov 19, 2018 | 28.38 | 28.45 | 28.16 | 28.24 | 128,883 | +0.13(+0.48%) |
Nov 16, 2018 | 27.82 | 28.17 | 27.76 | 28.11 | 58,900 | -0.11(-0.39%) |
Nov 15, 2018 | 27.82 | 28.27 | 27.65 | 28.21 | 54,868 | +0.07(+0.27%) |
Nov 14, 2018 | 28.56 | 28.57 | 27.88 | 28.14 | 116,355 | +0.55(+1.99%) |
Nov 13, 2018 | 27.21 | 27.83 | 27.21 | 27.59 | 274,364 | +0.53(+1.96%) |
Nov 12, 2018 | 27.26 | 27.29 | 27.05 | 27.06 | 82,686 | -0.64(-2.31%) |
Nov 09, 2018 | 27.56 | 27.77 | 27.52 | 27.70 | 134,800 | -0.15(-0.54%) |
Nov 08, 2018 | 28.20 | 28.21 | 27.80 | 27.85 | 138,901 | -0.68(-2.38%) |
Nov 07, 2018 | 28.55 | 28.56 | 28.21 | 28.53 | 91,450 | -0.81(-2.78%) |
Nov 06, 2018 | 29.24 | 29.38 | 29.11 | 29.34 | 122,860 | -0.07(-0.22%) |
Nov 05, 2018 | 29.54 | 29.61 | 29.24 | 29.41 | 86,761 | -0.18(-0.59%) |
Nov 02, 2018 | 29.68 | 29.80 | 29.34 | 29.59 | 67,800 | +0.39(+1.35%) |
Nov 01, 2018 | 29.11 | 29.25 | 28.94 | 29.19 | 81,936 | +0.47(+1.64%) |
Oct 31, 2018 | 28.77 | 29.11 | 28.69 | 28.72 | 72,777 | -0.30(-1.03%) |
Oct 30, 2018 | 29.05 | 29.19 | 28.77 | 29.02 | 84,727 | +0.25(+0.89%) |
Oct 29, 2018 | 29.41 | 29.44 | 28.39 | 28.77 | 130,544 | +0.27(+0.95%) |
Oct 26, 2018 | 28.18 | 28.70 | 28.02 | 28.50 | 101,100 | +0.27(+0.96%) |
Oct 25, 2018 | 28.13 | 28.36 | 28.02 | 28.22 | 128,887 | +1.00(+3.67%) |
Oct 24, 2018 | 27.80 | 27.84 | 27.14 | 27.23 | 75,560 | -1.31(-4.59%) |
Oct 23, 2018 | 28.38 | 28.73 | 27.92 | 28.54 | 297,234 | +0.02(+0.09%) |
Oct 22, 2018 | 28.54 | 28.60 | 28.33 | 28.51 | 75,513 | -0.17(-0.59%) |
Oct 19, 2018 | 28.16 | 28.77 | 28.13 | 28.68 | 101,900 | +0.20(+0.72%) |
Oct 18, 2018 | 28.96 | 29.08 | 28.39 | 28.48 | 100,553 | -0.43(-1.49%) |
Oct 17, 2018 | 28.95 | 29.12 | 28.68 | 28.91 | 140,701 | -0.42(-1.43%) |
Oct 16, 2018 | 29.15 | 29.35 | 29.14 | 29.32 | 148,013 | +0.28(+0.96%) |
Oct 15, 2018 | 29.16 | 29.28 | 28.98 | 29.05 | 163,262 | +0.20(+0.69%) |
Oct 12, 2018 | 28.98 | 29.00 | 28.38 | 28.84 | 173,900 | +0.23(+0.82%) |
Oct 11, 2018 | 28.92 | 28.94 | 28.33 | 28.61 | 116,285 | +0.06(+0.23%) |
Oct 10, 2018 | 28.99 | 29.07 | 28.50 | 28.55 | 81,543 | -0.69(-2.38%) |
Oct 09, 2018 | 29.13 | 29.33 | 28.95 | 29.24 | 165,623 | -0.31(-1.05%) |
Oct 08, 2018 | 29.42 | 29.59 | 29.26 | 29.55 | 61,855 | -0.26(-0.87%) |
Oct 05, 2018 | 29.98 | 29.98 | 29.65 | 29.81 | 71,000 | -0.19(-0.62%) |
Oct 04, 2018 | 30.33 | 30.37 | 29.87 | 30.00 | 73,685 | -0.38(-1.23%) |
Oct 03, 2018 | 30.58 | 30.58 | 30.32 | 30.37 | 67,868 | +0.11(+0.36%) |
Oct 02, 2018 | 30.32 | 30.39 | 30.16 | 30.26 | 139,063 | +0.14(+0.45%) |
Oct 01, 2018 | 30.32 | 30.46 | 30.10 | 30.12 | 63,442 | +0.09(+0.28%) |
Sep 28, 2018 | 30.06 | 30.19 | 29.92 | 30.04 | 95,200 | -0.59(-1.93%) |
Sep 27, 2018 | 30.62 | 30.85 | 30.55 | 30.63 | 109,235 | -0.25(-0.81%) |
Sep 26, 2018 | 30.65 | 31.14 | 30.61 | 30.88 | 273,064 | -0.01(-0.03%) |
Sep 25, 2018 | 31.28 | 31.40 | 30.87 | 30.89 | 567,947 | -1.87(-5.71%) |
Sep 24, 2018 | 33.01 | 33.04 | 32.73 | 32.76 | 85,183 | -0.77(-2.30%) |
Sep 21, 2018 | 33.67 | 33.71 | 33.45 | 33.53 | 109,200 | -0.10(-0.30%) |
Sep 20, 2018 | 33.45 | 33.64 | 33.33 | 33.63 | 76,199 | +1.07(+3.27%) |
Sep 19, 2018 | 32.36 | 32.63 | 32.35 | 32.56 | 45,468 | +0.30(+0.95%) |
Sep 18, 2018 | 32.24 | 32.34 | 32.15 | 32.26 | 42,982 | +0.24(+0.77%) |
Sep 17, 2018 | 32.17 | 32.22 | 31.97 | 32.02 | 87,186 | -0.17(-0.54%) |
Sep 14, 2018 | 32.24 | 32.35 | 32.00 | 32.19 | 124,100 | -0.05(-0.17%) |
Sep 13, 2018 | 32.26 | 32.40 | 32.08 | 32.24 | 131,862 | +0.74(+2.37%) |
Sep 12, 2018 | 31.15 | 31.67 | 31.15 | 31.50 | 84,630 | +0.20(+0.64%) |
Sep 11, 2018 | 31.12 | 31.36 | 31.08 | 31.30 | 105,866 | -0.09(-0.30%) |
Sep 10, 2018 | 31.54 | 31.55 | 31.28 | 31.39 | 66,987 | +0.20(+0.66%) |
Sep 07, 2018 | 31.21 | 31.42 | 31.10 | 31.19 | 56,400 | -0.16(-0.51%) |
Sep 06, 2018 | 31.45 | 31.54 | 31.18 | 31.35 | 54,225 | -0.25(-0.81%) |
Sep 05, 2018 | 31.78 | 31.80 | 31.47 | 31.61 | 54,810 | -0.04(-0.14%) |
Sep 04, 2018 | 31.48 | 31.67 | 31.40 | 31.65 | 33,912 | -0.63(-1.95%) |
Aug 31, 2018 | 32.28 | 32.28 | 32.28 | 0 | -0.55(-1.68%) | |
Aug 30, 2018 | 32.84 | 33.04 | 32.75 | 32.83 | 52,519 | -0.13(-0.39%) |
Aug 29, 2018 | 32.61 | 32.96 | 32.56 | 32.96 | 68,831 | +0.02(+0.05%) |
Aug 28, 2018 | 33.10 | 33.13 | 32.91 | 32.95 | 64,049 | +0.48(+1.48%) |
Aug 27, 2018 | 32.22 | 32.49 | 32.20 | 32.47 | 56,666 | +0.87(+2.74%) |
Aug 24, 2018 | 31.39 | 31.60 | 31.30 | 31.60 | 42,100 | +0.34(+1.09%) |
Aug 23, 2018 | 31.27 | 31.44 | 31.22 | 31.26 | 70,675 | -0.64(-2.01%) |
Aug 22, 2018 | 31.62 | 31.96 | 31.59 | 31.90 | 84,948 | -0.15(-0.45%) |
Aug 21, 2018 | 31.92 | 32.17 | 31.82 | 32.05 | 101,057 | +0.70(+2.22%) |
Aug 20, 2018 | 31.29 | 31.42 | 31.23 | 31.35 | 449,574 | +0.10(+0.32%) |
Aug 17, 2018 | 30.85 | 31.29 | 30.78 | 31.25 | 91,300 | +0.16(+0.53%) |
Aug 16, 2018 | 31.07 | 31.25 | 31.05 | 31.09 | 130,500 | +0.26(+0.83%) |
Aug 15, 2018 | 30.79 | 30.91 | 30.54 | 30.83 | 80,821 | -0.57(-1.82%) |
Aug 14, 2018 | 31.27 | 31.50 | 31.18 | 31.40 | 105,250 | -0.25(-0.79%) |
Aug 13, 2018 | 31.91 | 31.91 | 31.60 | 31.65 | 65,309 | -0.13(-0.41%) |
Aug 10, 2018 | 31.77 | 31.88 | 31.63 | 31.78 | 77,800 | -0.85(-2.60%) |
Aug 09, 2018 | 32.85 | 32.88 | 32.62 | 32.63 | 36,243 | -0.11(-0.34%) |
Aug 08, 2018 | 32.67 | 32.78 | 32.60 | 32.74 | 70,113 | +0.15(+0.46%) |
Aug 07, 2018 | 32.80 | 32.80 | 32.52 | 32.59 | 35,487 | +0.36(+1.10%) |
Aug 06, 2018 | 32.24 | 32.32 | 32.10 | 32.23 | 36,602 | +0.27(+0.86%) |
Aug 03, 2018 | 31.95 | 32.03 | 31.83 | 31.96 | 41,200 | +0.38(+1.19%) |
Aug 02, 2018 | 31.39 | 31.63 | 31.25 | 31.59 | 62,970 | -0.09(-0.30%) |
Aug 01, 2018 | 31.68 | 31.88 | 31.60 | 31.68 | 205,805 | -0.67(-2.09%) |
Jul 31, 2018 | 32.43 | 32.52 | 32.30 | 32.35 | 176,039 | +0.05(+0.14%) |
Jul 30, 2018 | 32.26 | 32.45 | 32.26 | 32.31 | 40,984 | +0.18(+0.57%) |
Jul 27, 2018 | 32.11 | 32.29 | 32.05 | 32.12 | 63,800 | -0.13(-0.42%) |
Jul 26, 2018 | 32.33 | 32.45 | 32.17 | 32.26 | 74,304 | +0.29(+0.91%) |
Jul 25, 2018 | 31.32 | 32.06 | 30.91 | 31.97 | 72,860 | +0.22(+0.71%) |
Jul 24, 2018 | 32.02 | 32.05 | 31.68 | 31.75 | 70,336 | +0.46(+1.45%) |
Jul 23, 2018 | 31.09 | 31.29 | 31.09 | 31.29 | 33,288 | +0.36(+1.16%) |
Jul 20, 2018 | 30.71 | 31.00 | 30.62 | 30.93 | 58,896 | -0.40(-1.28%) |
Jul 19, 2018 | 31.25 | 31.40 | 31.16 | 31.33 | 53,490 | -0.11(-0.33%) |
Jul 18, 2018 | 31.38 | 31.48 | 31.27 | 31.43 | 67,028 | +0.08(+0.27%) |
Jul 17, 2018 | 30.96 | 31.44 | 30.96 | 31.35 | 132,041 | +0.37(+1.19%) |
Jul 16, 2018 | 30.86 | 31.01 | 30.84 | 30.98 | 70,870 | -0.09(-0.29%) |
Jul 13, 2018 | 31.07 | 30.88 | 31.07 | 46,105 | +0.12(+0.37%) | |
Jul 12, 2018 | 30.92 | 31.00 | 30.86 | 30.95 | 79,126 | +0.30(+1.00%) |
Jul 11, 2018 | 30.77 | 30.91 | 30.61 | 30.65 | 59,304 | -0.69(-2.19%) |
Jul 10, 2018 | 31.33 | 31.38 | 31.21 | 31.34 | 60,987 | -0.15(-0.49%) |
Jul 09, 2018 | 31.40 | 31.52 | 31.32 | 31.49 | 59,735 | +0.05(+0.16%) |
Jul 06, 2018 | 31.36 | 31.56 | 31.23 | 31.44 | 57,535 | -0.08(-0.25%) |
Jul 05, 2018 | 31.52 | 31.57 | 30.30 | 31.52 | 62,992 | +1.39(+4.63%) |
Jul 03, 2018 | 30.12 | 30.12 | 30.12 | 0 | -0.16(-0.54%) | |
Jul 02, 2018 | 30.21 | 30.33 | 30.03 | 30.29 | 103,830 | +0.11(+0.38%) |
Jun 29, 2018 | 30.17 | 30.36 | 30.10 | 30.18 | 72,382 | +0.18(+0.58%) |
Jun 28, 2018 | 29.90 | 30.08 | 29.78 | 30.00 | 97,282 | -0.05(-0.18%) |
Jun 27, 2018 | 30.59 | 30.77 | 30.05 | 30.05 | 229,830 | -0.52(-1.72%) |
Jun 26, 2018 | 30.44 | 30.67 | 30.26 | 30.58 | 127,763 | -0.23(-0.73%) |
Jun 25, 2018 | 30.75 | 30.86 | 30.64 | 30.80 | 88,676 | -0.33(-1.06%) |
Jun 22, 2018 | 31.24 | 31.27 | 30.69 | 31.14 | 114,022 | -0.19(-0.62%) |
Jun 21, 2018 | 31.46 | 31.47 | 31.19 | 31.33 | 61,842 | -0.94(-2.91%) |
Jun 20, 2018 | 32.46 | 32.46 | 32.24 | 32.27 | 64,921 | -0.24(-0.74%) |
Jun 19, 2018 | 32.29 | 32.55 | 32.24 | 32.51 | 46,585 | -0.27(-0.82%) |
Jun 18, 2018 | 32.60 | 32.81 | 32.56 | 32.78 | 61,642 | -0.52(-1.58%) |
Jun 15, 2018 | 33.32 | 33.31 | 33.30 | 33,417 | -0.01(-0.03%) | |
Jun 14, 2018 | 33.34 | 33.58 | 33.28 | 33.31 | 112,087 | +0.38(+1.14%) |
Jun 13, 2018 | 33.25 | 33.29 | 32.67 | 32.94 | 748,200 | -0.52(-1.54%) |
Jun 12, 2018 | 33.61 | 33.66 | 33.36 | 33.45 | 46,707 | -0.15(-0.43%) |
Jun 11, 2018 | 33.27 | 33.72 | 33.20 | 33.60 | 40,349 | -0.06(-0.19%) |
Jun 08, 2018 | 33.55 | 33.74 | 33.36 | 33.66 | 34,859 | -0.22(-0.63%) |
Jun 07, 2018 | 34.27 | 34.27 | 33.76 | 33.88 | 39,879 | -0.42(-1.22%) |
Jun 06, 2018 | 33.93 | 34.32 | 33.80 | 34.30 | 58,738 | +0.54(+1.61%) |
Jun 05, 2018 | 33.90 | 34.00 | 33.71 | 33.76 | 57,477 | +0.23(+0.67%) |
Jun 04, 2018 | 33.76 | 33.85 | 33.49 | 33.53 | 219,078 | +0.03(+0.09%) |
Jun 01, 2018 | 33.65 | 33.70 | 33.40 | 33.50 | 121,494 | +0.09(+0.28%) |
May 31, 2018 | 33.35 | 33.46 | 33.10 | 33.41 | 32,760 | -0.24(-0.73%) |
May 30, 2018 | 33.26 | 33.67 | 33.15 | 33.65 | 52,829 | +0.56(+1.71%) |
May 29, 2018 | 33.10 | 34.00 | 32.87 | 33.09 | 76,515 | -0.95(-2.78%) |
May 25, 2018 | 34.03 | 34.03 | 34.03 | 0 | -0.28(-0.82%) | |
May 24, 2018 | 33.89 | 34.31 | 33.82 | 34.31 | 69,289 | -0.55(-1.58%) |
May 23, 2018 | 34.83 | 34.86 | 34.59 | 34.86 | 56,885 | -0.74(-2.08%) |
May 22, 2018 | 35.87 | 35.88 | 35.59 | 35.60 | 65,547 | +0.38(+1.08%) |
May 21, 2018 | 35.17 | 35.34 | 35.03 | 35.22 | 19,233 | +0.29(+0.83%) |
May 18, 2018 | 34.84 | 35.05 | 34.79 | 34.93 | 28,730 | -1.72(-4.69%) |
May 17, 2018 | 36.71 | 36.88 | 36.60 | 36.65 | 42,856 | +0.31(+0.85%) |
May 16, 2018 | 36.34 | 36.50 | 36.19 | 36.34 | 34,852 | +0.00(+0.00%) |
May 15, 2018 | 36.23 | 36.51 | 36.16 | 36.34 | 22,906 | -0.23(-0.63%) |
May 14, 2018 | 36.59 | 36.69 | 36.52 | 36.57 | 31,216 | -0.08(-0.22%) |
May 11, 2018 | 36.63 | 36.82 | 36.61 | 36.65 | 27,622 | -0.16(-0.43%) |
May 10, 2018 | 36.52 | 36.81 | 36.42 | 36.81 | 25,957 | +0.35(+0.96%) |
May 09, 2018 | 36.40 | 36.55 | 36.29 | 36.46 | 27,816 | +0.00(+0.00%) |
May 08, 2018 | 36.27 | 36.46 | 36.25 | 36.46 | 19,235 | +0.06(+0.16%) |
May 07, 2018 | 36.40 | 36.50 | 36.30 | 36.40 | 16,628 | -0.18(-0.49%) |
May 04, 2018 | 36.16 | 36.67 | 36.16 | 36.58 | 26,897 | -0.45(-1.20%) |
May 03, 2018 | 37.00 | 37.10 | 36.75 | 37.02 | 27,763 | +0.05(+0.12%) |
May 02, 2018 | 37.35 | 37.36 | 36.98 | 36.98 | 87,326 | +0.23(+0.63%) |
May 01, 2018 | 36.90 | 37.05 | 36.64 | 36.75 | 22,649 | -0.32(-0.86%) |
Apr 30, 2018 | 37.03 | 37.22 | 37.02 | 37.07 | 30,132 | +0.03(+0.08%) |
Apr 27, 2018 | 36.81 | 37.10 | 36.79 | 37.04 | 28,452 | +0.41(+1.11%) |
Apr 26, 2018 | 36.63 | 36.75 | 36.26 | 36.63 | 24,697 | +0.31(+0.87%) |
Apr 25, 2018 | 36.31 | 36.43 | 36.19 | 36.32 | 26,030 | -0.55(-1.48%) |
Apr 24, 2018 | 36.95 | 37.24 | 36.76 | 36.87 | 26,451 | -0.27(-0.74%) |
Apr 23, 2018 | 37.19 | 37.22 | 36.97 | 37.14 | 29,910 | -0.12(-0.32%) |
Apr 20, 2018 | 37.31 | 37.35 | 37.17 | 37.26 | 29,510 | -0.16(-0.43%) |
Apr 19, 2018 | 37.55 | 37.55 | 37.31 | 37.42 | 31,151 | -0.14(-0.37%) |
Apr 18, 2018 | 37.38 | 37.61 | 37.38 | 37.56 | 25,931 | -0.10(-0.28%) |
Apr 17, 2018 | 37.54 | 37.73 | 37.48 | 37.66 | 664,820 | +0.10(+0.28%) |
Apr 16, 2018 | 37.55 | 37.60 | 37.40 | 37.56 | 43,094 | -0.12(-0.32%) |
Apr 13, 2018 | 37.53 | 37.68 | 37.42 | 37.68 | 17,182 | +0.73(+1.98%) |
Apr 12, 2018 | 36.91 | 37.07 | 36.89 | 36.95 | 41,742 | -0.08(-0.22%) |
Apr 11, 2018 | 36.96 | 37.25 | 36.96 | 37.03 | 25,380 | -0.02(-0.07%) |
Apr 10, 2018 | 37.25 | 37.27 | 36.95 | 37.05 | 38,925 | +0.90(+2.48%) |
Apr 09, 2018 | 36.26 | 36.47 | 36.11 | 36.16 | 29,772 | -0.17(-0.47%) |
Apr 06, 2018 | 36.33 | 36.55 | 36.20 | 36.33 | 30,920 | +0.19(+0.53%) |
Apr 05, 2018 | 36.27 | 36.29 | 36.13 | 36.14 | 45,005 | -0.21(-0.58%) |
Apr 04, 2018 | 35.53 | 36.35 | 35.53 | 36.35 | 353,032 | -0.05(-0.14%) |
Apr 03, 2018 | 36.32 | 36.47 | 36.13 | 36.40 | 39,901 | +0.45(+1.25%) |
Apr 02, 2018 | 36.11 | 36.30 | 35.41 | 35.95 | 73,630 | -0.33(-0.91%) |
Mar 29, 2018 | 36.28 | 36.28 | 36.28 | 0 | +1.14(+3.24%) | |
Mar 28, 2018 | 35.12 | 35.43 | 34.96 | 35.14 | 28,243 | -0.10(-0.28%) |
Mar 27, 2018 | 35.94 | 35.94 | 35.05 | 35.24 | 60,061 | -0.61(-1.70%) |
Mar 26, 2018 | 35.61 | 35.87 | 35.32 | 35.85 | 27,386 | +1.48(+4.29%) |
Mar 23, 2018 | 34.78 | 34.82 | 34.32 | 34.38 | 78,137 | -0.34(-0.99%) |
Mar 22, 2018 | 34.96 | 35.12 | 34.68 | 34.72 | 109,285 | -0.50(-1.41%) |
Mar 21, 2018 | 35.39 | 35.42 | 35.10 | 35.22 | 31,997 | -0.02(-0.07%) |
Mar 20, 2018 | 35.05 | 35.35 | 35.04 | 35.24 | 42,722 | +0.12(+0.36%) |
Mar 19, 2018 | 35.00 | 35.14 | 34.82 | 35.12 | 32,603 | -0.11(-0.30%) |
Mar 16, 2018 | 35.11 | 35.35 | 35.11 | 35.22 | 32,673 | +0.20(+0.58%) |
Mar 15, 2018 | 34.82 | 35.09 | 34.74 | 35.02 | 26,912 | +0.18(+0.52%) |
Mar 14, 2018 | 35.11 | 35.11 | 34.64 | 34.84 | 20,734 | +0.01(+0.03%) |
Mar 13, 2018 | 35.38 | 35.38 | 34.71 | 34.83 | 120,788 | -0.42(-1.19%) |
Mar 12, 2018 | 35.07 | 35.32 | 35.07 | 35.25 | 111,783 | +0.15(+0.41%) |
Mar 09, 2018 | 35.03 | 35.11 | 34.93 | 35.10 | 45,664 | +0.26(+0.76%) |
Mar 08, 2018 | 35.01 | 35.06 | 34.75 | 34.84 | 26,374 | -0.35(-0.99%) |
Mar 07, 2018 | 34.88 | 35.35 | 34.81 | 35.19 | 53,372 | +0.18(+0.52%) |
Mar 06, 2018 | 34.83 | 35.05 | 34.71 | 35.01 | 54,998 | +0.42(+1.21%) |
Mar 05, 2018 | 33.82 | 34.59 | 33.78 | 34.59 | 35,918 | -0.23(-0.67%) |
Mar 02, 2018 | 34.47 | 34.87 | 34.37 | 34.83 | 55,032 | +0.35(+1.01%) |
Mar 01, 2018 | 34.79 | 34.82 | 34.20 | 34.48 | 51,225 | -0.65(-1.86%) |
Feb 28, 2018 | 35.48 | 35.48 | 35.10 | 35.13 | 79,299 | -0.51(-1.43%) |
Feb 27, 2018 | 35.94 | 35.96 | 35.60 | 35.64 | 34,377 | -0.58(-1.60%) |
Feb 26, 2018 | 36.04 | 36.24 | 35.90 | 36.22 | 39,096 | +0.35(+0.98%) |
Feb 23, 2018 | 36.15 | 36.25 | 35.25 | 35.87 | 102,616 | +0.11(+0.31%) |
Feb 22, 2018 | 35.71 | 36.00 | 35.63 | 35.76 | 25,432 | +0.40(+1.13%) |
Feb 21, 2018 | 35.58 | 35.88 | 35.35 | 35.36 | 48,870 | -0.26(-0.73%) |
Feb 20, 2018 | 35.56 | 35.76 | 35.51 | 35.62 | 47,479 | -1.01(-2.76%) |
Feb 16, 2018 | 36.63 | 36.63 | 36.63 | 0 | -0.01(-0.03%) | |
Feb 15, 2018 | 36.68 | 36.68 | 36.14 | 36.64 | 68,456 | -0.21(-0.57%) |
Feb 14, 2018 | 35.57 | 36.86 | 35.51 | 36.85 | 107,829 | +0.93(+2.57%) |
Feb 13, 2018 | 35.79 | 35.97 | 35.64 | 35.92 | 25,619 | -0.11(-0.31%) |
Feb 12, 2018 | 35.72 | 36.10 | 35.62 | 36.03 | 34,724 | +0.18(+0.52%) |
Feb 09, 2018 | 35.50 | 35.85 | 34.62 | 35.85 | 134,250 | +0.48(+1.36%) |
Feb 08, 2018 | 36.21 | 36.23 | 35.37 | 35.37 | 72,619 | -0.90(-2.48%) |
Feb 07, 2018 | 36.50 | 36.84 | 36.18 | 36.27 | 96,319 | -0.93(-2.50%) |
Feb 06, 2018 | 35.99 | 37.23 | 35.86 | 37.20 | 84,267 | +1.35(+3.77%) |
Feb 05, 2018 | 37.10 | 37.24 | 35.29 | 35.85 | 130,509 | -1.31(-3.54%) |
Feb 02, 2018 | 37.72 | 37.76 | 37.02 | 37.16 | 60,003 | -1.04(-2.71%) |