Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.90 | 33.77 | 32.55 | 33.40 | 1,735,156 | +1.06(+3.27%) |
Jan 30, 2019 | 31.57 | 32.40 | 31.16 | 32.34 | 1,301,776 | +1.08(+3.44%) |
Jan 29, 2019 | 31.17 | 31.59 | 30.78 | 31.26 | 1,220,292 | +0.16(+0.53%) |
Jan 28, 2019 | 31.56 | 31.76 | 31.01 | 31.10 | 1,495,832 | -0.86(-2.68%) |
Jan 25, 2019 | 31.03 | 32.14 | 30.99 | 31.96 | 1,511,875 | +0.47(+1.51%) |
Jan 24, 2019 | 32.02 | 32.29 | 31.37 | 31.48 | 2,068,579 | -0.73(-2.27%) |
Jan 23, 2019 | 32.92 | 33.24 | 32.07 | 32.21 | 1,553,578 | -0.63(-1.92%) |
Jan 22, 2019 | 32.90 | 33.09 | 32.51 | 32.84 | 1,509,035 | -0.31(-0.94%) |
Jan 18, 2019 | 33.27 | 33.47 | 32.57 | 33.15 | 1,134,674 | +0.24(+0.72%) |
Jan 17, 2019 | 31.94 | 33.21 | 31.93 | 32.91 | 1,876,197 | +0.72(+2.24%) |
Jan 16, 2019 | 31.52 | 32.35 | 31.38 | 32.19 | 1,295,972 | +0.49(+1.55%) |
Jan 15, 2019 | 32.15 | 32.29 | 31.41 | 31.70 | 1,198,945 | -0.28(-0.88%) |
Jan 14, 2019 | 31.33 | 32.19 | 31.09 | 31.98 | 1,423,111 | +0.51(+1.62%) |
Jan 11, 2019 | 31.10 | 32.02 | 30.85 | 31.47 | 1,501,239 | +0.27(+0.88%) |
Jan 10, 2019 | 31.33 | 31.58 | 30.80 | 31.20 | 1,770,177 | -0.13(-0.41%) |
Jan 09, 2019 | 31.36 | 31.55 | 30.64 | 31.33 | 2,456,634 | +0.78(+2.57%) |
Jan 08, 2019 | 31.43 | 31.62 | 30.10 | 30.54 | 1,717,393 | -0.65(-2.08%) |
Jan 07, 2019 | 30.91 | 31.42 | 30.25 | 31.19 | 1,589,490 | +0.26(+0.86%) |
Jan 04, 2019 | 30.26 | 30.98 | 30.02 | 30.93 | 1,229,084 | +1.29(+4.34%) |
Jan 03, 2019 | 30.53 | 30.59 | 29.21 | 29.64 | 1,269,477 | -0.98(-3.19%) |
Jan 02, 2019 | 29.36 | 30.77 | 29.06 | 30.62 | 2,086,393 | +0.82(+2.75%) |
Dec 31, 2018 | 29.23 | 29.93 | 28.98 | 29.79 | 1,685,124 | +0.74(+2.54%) |
Dec 28, 2018 | 29.50 | 30.19 | 29.01 | 29.06 | 2,149,499 | -0.40(-1.36%) |
Dec 27, 2018 | 28.84 | 29.65 | 28.52 | 29.46 | 2,589,273 | +0.03(+0.09%) |
Dec 26, 2018 | 27.25 | 29.44 | 27.25 | 29.43 | 1,358,657 | +2.33(+8.62%) |
Dec 24, 2018 | 28.08 | 28.23 | 27.07 | 27.09 | 1,039,825 | -1.24(-4.38%) |
Dec 21, 2018 | 28.24 | 28.94 | 28.09 | 28.34 | 3,169,697 | -0.44(-1.52%) |
Dec 20, 2018 | 29.40 | 30.15 | 28.64 | 28.77 | 3,764,415 | -0.86(-2.89%) |
Dec 19, 2018 | 29.46 | 30.35 | 29.18 | 29.63 | 3,504,525 | +0.33(+1.12%) |
Dec 18, 2018 | 29.01 | 29.86 | 28.93 | 29.30 | 3,959,250 | +0.30(+1.04%) |
Dec 17, 2018 | 29.17 | 29.31 | 28.33 | 29.00 | 2,496,155 | -0.36(-1.21%) |
Dec 14, 2018 | 29.36 | 30.25 | 29.27 | 29.36 | 2,259,918 | -0.28(-0.95%) |
Dec 13, 2018 | 30.19 | 30.41 | 29.28 | 29.64 | 2,488,397 | -0.71(-2.34%) |
Dec 12, 2018 | 30.27 | 30.90 | 29.90 | 30.35 | 2,301,410 | +0.60(+2.02%) |
Dec 11, 2018 | 29.95 | 30.44 | 29.49 | 29.75 | 2,882,118 | +0.05(+0.15%) |
Dec 10, 2018 | 30.33 | 30.72 | 29.02 | 29.70 | 3,114,562 | -1.08(-3.50%) |
Dec 07, 2018 | 32.44 | 33.01 | 30.62 | 30.78 | 2,112,327 | -1.35(-4.20%) |
Dec 06, 2018 | 31.72 | 32.15 | 30.63 | 32.13 | 2,274,585 | +0.05(+0.14%) |
Dec 04, 2018 | 33.37 | 33.63 | 31.93 | 32.08 | 3,129,345 | -1.10(-3.32%) |
Dec 03, 2018 | 35.97 | 36.17 | 32.79 | 33.19 | 2,451,381 | -2.09(-5.92%) |
Nov 30, 2018 | 34.96 | 35.38 | 34.49 | 35.28 | 2,044,233 | -0.07(-0.21%) |
Nov 29, 2018 | 35.26 | 35.89 | 35.18 | 35.35 | 1,445,098 | -0.12(-0.33%) |
Nov 28, 2018 | 34.50 | 35.48 | 33.56 | 35.47 | 1,555,069 | +0.86(+2.48%) |
Nov 27, 2018 | 34.87 | 35.12 | 34.20 | 34.61 | 1,873,692 | -0.33(-0.94%) |
Nov 26, 2018 | 33.81 | 35.08 | 33.81 | 34.94 | 1,138,670 | +1.65(+4.96%) |
Nov 23, 2018 | 33.54 | 34.12 | 33.28 | 33.29 | 413,057 | -1.20(-3.49%) |
Nov 21, 2018 | 34.49 | 34.49 | 34.49 | 0 | +0.39(+1.15%) | |
Nov 20, 2018 | 34.45 | 34.55 | 33.17 | 34.10 | 1,709,846 | -1.27(-3.58%) |
Nov 19, 2018 | 36.09 | 36.54 | 35.01 | 35.37 | 1,187,336 | -0.84(-2.32%) |
Nov 16, 2018 | 36.13 | 36.73 | 35.80 | 36.21 | 1,201,780 | -0.03(-0.08%) |
Nov 15, 2018 | 34.85 | 36.29 | 34.66 | 36.23 | 1,497,343 | +1.27(+3.63%) |
Nov 14, 2018 | 35.38 | 35.95 | 34.60 | 34.97 | 1,905,534 | +0.35(+1.00%) |
Nov 13, 2018 | 35.17 | 35.56 | 34.34 | 34.62 | 1,567,056 | -0.74(-2.10%) |
Nov 12, 2018 | 36.69 | 37.02 | 35.32 | 35.36 | 1,194,213 | -1.24(-3.39%) |
Nov 09, 2018 | 36.59 | 37.06 | 35.70 | 36.60 | 1,606,491 | -0.62(-1.65%) |
Nov 08, 2018 | 39.07 | 39.22 | 36.98 | 37.22 | 1,757,406 | -2.08(-5.30%) |
Nov 07, 2018 | 38.57 | 39.50 | 37.71 | 39.30 | 1,396,083 | +1.36(+3.58%) |
Nov 06, 2018 | 38.69 | 38.81 | 37.70 | 37.94 | 1,468,937 | -0.75(-1.94%) |
Nov 05, 2018 | 40.02 | 40.02 | 38.18 | 38.69 | 1,248,987 | -0.71(-1.79%) |
Nov 02, 2018 | 39.31 | 40.39 | 39.06 | 39.40 | 2,425,099 | +0.33(+0.86%) |
Nov 01, 2018 | 38.28 | 39.26 | 37.05 | 39.06 | 2,421,357 | +1.19(+3.15%) |
Oct 31, 2018 | 36.55 | 39.10 | 36.19 | 37.87 | 4,567,427 | +1.09(+2.95%) |
Oct 30, 2018 | 35.39 | 36.86 | 34.83 | 36.78 | 2,925,767 | +1.43(+4.04%) |
Oct 29, 2018 | 36.05 | 36.94 | 34.86 | 35.35 | 1,960,288 | -0.46(-1.29%) |
Oct 26, 2018 | 36.68 | 36.84 | 35.33 | 35.81 | 2,908,616 | -1.46(-3.91%) |
Oct 25, 2018 | 37.79 | 38.35 | 36.84 | 37.27 | 1,939,927 | +0.23(+0.61%) |
Oct 24, 2018 | 38.93 | 39.02 | 36.99 | 37.04 | 3,177,924 | -1.97(-5.06%) |
Oct 23, 2018 | 38.72 | 39.41 | 37.59 | 39.02 | 1,970,472 | -0.71(-1.78%) |
Oct 22, 2018 | 39.24 | 39.97 | 38.58 | 39.72 | 1,159,541 | +0.62(+1.57%) |
Oct 19, 2018 | 41.44 | 41.62 | 38.67 | 39.11 | 4,211,404 | -4.32(-9.94%) |
Oct 18, 2018 | 43.96 | 44.61 | 43.35 | 43.42 | 3,590,114 | -0.94(-2.12%) |
Oct 17, 2018 | 44.90 | 45.15 | 44.25 | 44.36 | 1,116,723 | -0.54(-1.21%) |
Oct 16, 2018 | 44.34 | 45.47 | 44.18 | 44.91 | 1,571,304 | +0.81(+1.83%) |
Oct 15, 2018 | 45.88 | 45.92 | 43.99 | 44.10 | 1,855,476 | -1.80(-3.92%) |
Oct 12, 2018 | 46.16 | 46.57 | 44.95 | 45.90 | 1,316,492 | +0.72(+1.60%) |
Oct 11, 2018 | 45.60 | 46.30 | 44.60 | 45.18 | 2,195,969 | -0.81(-1.77%) |
Oct 10, 2018 | 47.13 | 47.30 | 45.70 | 45.99 | 2,020,542 | -1.04(-2.21%) |
Oct 09, 2018 | 47.77 | 48.48 | 46.67 | 47.03 | 2,185,859 | -0.73(-1.53%) |
Oct 08, 2018 | 47.60 | 48.78 | 46.35 | 47.77 | 2,769,513 | +0.03(+0.06%) |
Oct 05, 2018 | 47.96 | 48.15 | 47.09 | 47.74 | 1,406,343 | -0.03(-0.06%) |
Oct 04, 2018 | 48.19 | 48.47 | 47.00 | 47.77 | 1,475,302 | -0.60(-1.23%) |
Oct 03, 2018 | 46.50 | 48.41 | 46.49 | 48.36 | 2,091,961 | +2.33(+5.07%) |
Oct 02, 2018 | 45.75 | 46.33 | 44.73 | 46.03 | 1,528,601 | +0.31(+0.67%) |
Oct 01, 2018 | 45.56 | 46.37 | 45.39 | 45.72 | 969,912 | +0.56(+1.24%) |
Sep 28, 2018 | 45.59 | 46.47 | 44.62 | 45.16 | 1,605,939 | -0.62(-1.36%) |
Sep 27, 2018 | 46.12 | 46.46 | 45.21 | 45.78 | 1,262,465 | -0.05(-0.12%) |
Sep 26, 2018 | 45.30 | 46.40 | 44.48 | 45.84 | 1,983,925 | +0.26(+0.58%) |
Sep 25, 2018 | 44.45 | 46.29 | 44.36 | 45.58 | 2,248,663 | +1.44(+3.26%) |
Sep 24, 2018 | 43.73 | 44.87 | 43.50 | 44.14 | 1,708,614 | +0.86(+1.99%) |
Sep 21, 2018 | 43.08 | 43.71 | 42.69 | 43.28 | 2,454,386 | +0.41(+0.95%) |
Sep 20, 2018 | 43.14 | 43.42 | 41.44 | 42.87 | 3,243,675 | +0.03(+0.06%) |
Sep 19, 2018 | 45.84 | 45.97 | 42.45 | 42.84 | 3,223,709 | -3.27(-7.08%) |
Sep 18, 2018 | 47.01 | 47.76 | 46.03 | 46.11 | 2,000,698 | -1.03(-2.19%) |
Sep 17, 2018 | 47.39 | 47.70 | 46.72 | 47.14 | 1,147,551 | -0.25(-0.53%) |
Sep 14, 2018 | 48.44 | 48.52 | 46.64 | 47.39 | 2,074,314 | -0.86(-1.78%) |
Sep 13, 2018 | 47.86 | 48.45 | 47.41 | 48.25 | 1,033,610 | +0.16(+0.34%) |
Sep 12, 2018 | 47.84 | 48.39 | 47.20 | 48.09 | 2,371,570 | +0.70(+1.47%) |
Sep 11, 2018 | 46.13 | 47.52 | 45.92 | 47.39 | 1,891,327 | +1.38(+3.01%) |
Sep 10, 2018 | 45.83 | 46.30 | 45.77 | 46.01 | 1,929,121 | +0.15(+0.34%) |
Sep 07, 2018 | 46.36 | 46.49 | 45.53 | 45.86 | 1,472,543 | -0.24(-0.51%) |
Sep 06, 2018 | 47.12 | 47.61 | 45.82 | 46.09 | 1,739,183 | -1.17(-2.47%) |
Sep 05, 2018 | 48.03 | 48.03 | 45.91 | 47.26 | 1,725,768 | -1.09(-2.26%) |
Sep 04, 2018 | 47.13 | 48.61 | 47.13 | 48.35 | 1,950,283 | +1.38(+2.93%) |
Aug 31, 2018 | 46.98 | 46.98 | 46.98 | 0 | -0.15(-0.33%) | |
Aug 30, 2018 | 46.92 | 47.24 | 46.42 | 47.13 | 1,716,966 | +0.31(+0.66%) |
Aug 29, 2018 | 45.86 | 46.88 | 45.52 | 46.82 | 2,431,899 | +1.30(+2.86%) |
Aug 28, 2018 | 45.17 | 45.98 | 45.17 | 45.52 | 1,515,787 | +0.28(+0.62%) |
Aug 27, 2018 | 45.34 | 46.06 | 45.03 | 45.24 | 1,234,098 | +0.18(+0.40%) |
Aug 24, 2018 | 44.34 | 45.49 | 44.31 | 45.06 | 1,497,741 | +0.85(+1.92%) |
Aug 23, 2018 | 42.79 | 44.33 | 42.48 | 44.21 | 1,842,833 | +1.20(+2.80%) |
Aug 22, 2018 | 42.93 | 43.66 | 42.90 | 43.01 | 1,676,461 | +0.33(+0.76%) |
Aug 21, 2018 | 42.53 | 43.13 | 42.30 | 42.68 | 2,240,797 | +0.55(+1.31%) |
Aug 20, 2018 | 41.40 | 42.46 | 41.27 | 42.13 | 1,573,952 | +0.86(+2.08%) |
Aug 17, 2018 | 41.59 | 41.91 | 40.95 | 41.27 | 1,993,636 | -0.12(-0.28%) |
Aug 16, 2018 | 41.78 | 42.16 | 41.29 | 41.39 | 1,139,455 | -0.26(-0.63%) |
Aug 15, 2018 | 42.65 | 42.79 | 41.04 | 41.65 | 2,250,643 | -1.22(-2.85%) |
Aug 14, 2018 | 43.15 | 43.41 | 42.78 | 42.87 | 2,341,415 | +0.29(+0.68%) |
Aug 13, 2018 | 43.84 | 44.50 | 42.50 | 42.58 | 2,963,036 | -0.99(-2.27%) |
Aug 10, 2018 | 42.73 | 43.71 | 42.67 | 43.57 | 8,249,717 | -1.56(-3.47%) |
Aug 09, 2018 | 45.51 | 45.76 | 45.02 | 45.13 | 1,841,453 | -0.32(-0.71%) |
Aug 08, 2018 | 45.32 | 45.77 | 45.06 | 45.46 | 3,012,765 | -0.24(-0.53%) |
Aug 07, 2018 | 44.15 | 46.23 | 44.15 | 45.70 | 2,748,762 | +1.75(+3.99%) |
Aug 06, 2018 | 43.81 | 44.15 | 43.41 | 43.95 | 1,741,877 | +0.25(+0.58%) |
Aug 03, 2018 | 42.12 | 43.86 | 41.89 | 43.70 | 2,520,305 | +1.35(+3.18%) |
Aug 02, 2018 | 42.26 | 43.44 | 40.87 | 42.35 | 3,427,354 | +1.03(+2.50%) |
Aug 01, 2018 | 41.92 | 42.10 | 40.89 | 41.31 | 2,346,988 | -0.67(-1.61%) |
Jul 31, 2018 | 42.03 | 42.40 | 41.72 | 41.99 | 2,293,968 | +0.15(+0.37%) |
Jul 30, 2018 | 41.46 | 41.92 | 41.11 | 41.84 | 1,645,654 | +0.74(+1.79%) |
Jul 27, 2018 | 41.73 | 42.08 | 40.84 | 41.10 | 1,530,312 | -0.57(-1.36%) |
Jul 26, 2018 | 39.14 | 41.87 | 39.14 | 41.66 | 2,233,231 | +2.47(+6.31%) |
Jul 25, 2018 | 38.87 | 39.31 | 38.57 | 39.19 | 1,264,327 | +0.31(+0.81%) |
Jul 24, 2018 | 38.59 | 39.34 | 38.48 | 38.88 | 1,849,050 | +0.56(+1.45%) |
Jul 23, 2018 | 38.80 | 38.84 | 38.13 | 38.32 | 1,310,961 | -0.22(-0.56%) |
Jul 20, 2018 | 38.56 | 38.84 | 38.27 | 38.54 | 1,061,069 | +0.01(+0.02%) |
Jul 19, 2018 | 38.47 | 38.72 | 38.07 | 38.53 | 836,564 | -0.04(-0.09%) |
Jul 18, 2018 | 37.76 | 38.64 | 37.29 | 38.56 | 1,334,631 | +0.68(+1.80%) |
Jul 17, 2018 | 38.10 | 38.41 | 37.76 | 37.88 | 1,978,113 | -0.12(-0.31%) |
Jul 16, 2018 | 37.94 | 38.52 | 37.79 | 38.00 | 1,549,682 | -0.15(-0.40%) |
Jul 13, 2018 | 38.11 | 38.55 | 37.74 | 38.15 | 1,050,511 | +0.25(+0.66%) |
Jul 12, 2018 | 37.87 | 38.11 | 37.01 | 37.90 | 1,580,705 | +0.05(+0.12%) |
Jul 11, 2018 | 38.13 | 39.31 | 37.70 | 37.85 | 1,924,964 | -1.25(-3.20%) |
Jul 10, 2018 | 39.35 | 40.26 | 38.91 | 39.10 | 1,795,729 | -0.22(-0.57%) |
Jul 09, 2018 | 38.63 | 39.98 | 38.44 | 39.33 | 2,757,817 | +1.16(+3.04%) |
Jul 06, 2018 | 37.31 | 38.42 | 37.27 | 38.17 | 1,997,902 | +0.52(+1.39%) |
Jul 05, 2018 | 38.28 | 38.84 | 37.20 | 37.65 | 2,323,581 | +0.04(+0.12%) |
Jul 03, 2018 | 37.60 | 37.60 | 37.60 | 0 | +0.11(+0.29%) | |
Jul 02, 2018 | 37.11 | 37.65 | 37.02 | 37.49 | 3,180,383 | -0.21(-0.55%) |
Jun 29, 2018 | 37.75 | 38.45 | 37.68 | 37.70 | 2,097,185 | +0.31(+0.84%) |
Jun 28, 2018 | 37.50 | 37.84 | 37.14 | 37.38 | 1,892,587 | -0.13(-0.36%) |
Jun 27, 2018 | 38.83 | 39.19 | 37.51 | 37.52 | 2,270,881 | -1.17(-3.02%) |
Jun 26, 2018 | 38.32 | 39.25 | 38.18 | 38.69 | 3,189,694 | +0.41(+1.08%) |
Jun 25, 2018 | 39.96 | 40.19 | 37.96 | 38.27 | 2,986,144 | -1.70(-4.25%) |
Jun 22, 2018 | 40.75 | 41.00 | 39.58 | 39.97 | 3,148,020 | +0.20(+0.50%) |
Jun 21, 2018 | 41.07 | 41.18 | 39.68 | 39.78 | 2,962,729 | -1.55(-3.74%) |
Jun 20, 2018 | 42.66 | 42.79 | 41.21 | 41.32 | 2,741,489 | -1.22(-2.87%) |
Jun 19, 2018 | 42.09 | 43.02 | 42.05 | 42.55 | 1,574,622 | -0.08(-0.19%) |
Jun 18, 2018 | 41.98 | 43.81 | 41.98 | 42.63 | 1,791,940 | +0.65(+1.54%) |
Jun 15, 2018 | 42.52 | 41.65 | 41.98 | 3,911,816 | -0.54(-1.27%) | |
Jun 14, 2018 | 42.65 | 43.10 | 42.26 | 42.52 | 1,931,961 | +0.19(+0.45%) |
Jun 13, 2018 | 42.49 | 42.88 | 41.13 | 42.33 | 3,616,729 | -0.12(-0.28%) |
Jun 12, 2018 | 43.58 | 43.83 | 42.22 | 42.45 | 2,840,831 | -1.07(-2.46%) |
Jun 11, 2018 | 44.02 | 44.06 | 42.81 | 43.52 | 2,623,750 | -0.54(-1.22%) |
Jun 08, 2018 | 44.22 | 44.67 | 43.63 | 44.06 | 1,860,015 | -0.26(-0.59%) |
Jun 07, 2018 | 43.89 | 44.51 | 43.45 | 44.32 | 2,469,368 | +0.65(+1.48%) |
Jun 06, 2018 | 43.11 | 43.67 | 2,888,236 | -1.67(-3.69%) | ||
Jun 05, 2018 | 45.36 | 45.62 | 44.38 | 45.34 | 2,539,429 | -0.13(-0.28%) |
Jun 04, 2018 | 44.76 | 45.84 | 44.45 | 45.47 | 5,556,475 | +1.71(+3.90%) |
Jun 01, 2018 | 42.79 | 43.92 | 42.48 | 43.76 | 2,616,774 | +1.34(+3.16%) |
May 31, 2018 | 42.66 | 44.10 | 42.38 | 42.42 | 4,525,500 | -0.42(-0.99%) |
May 30, 2018 | 41.35 | 43.16 | 41.05 | 42.84 | 2,200,411 | +1.96(+4.79%) |
May 29, 2018 | 39.88 | 41.33 | 39.85 | 40.88 | 2,592,385 | +0.89(+2.23%) |
May 25, 2018 | 39.99 | 39.99 | 39.99 | 0 | -0.99(-2.41%) | |
May 24, 2018 | 40.39 | 41.50 | 40.07 | 40.98 | 2,650,102 | +0.37(+0.91%) |
May 23, 2018 | 40.20 | 40.99 | 39.88 | 40.61 | 1,892,550 | +0.17(+0.42%) |
May 22, 2018 | 41.66 | 41.72 | 40.23 | 40.44 | 2,253,740 | -0.81(-1.96%) |
May 21, 2018 | 40.64 | 41.40 | 40.64 | 41.25 | 2,099,959 | +0.79(+1.96%) |
May 18, 2018 | 40.18 | 40.93 | 39.96 | 40.46 | 3,250,094 | +0.54(+1.35%) |
May 17, 2018 | 38.11 | 40.05 | 38.09 | 39.92 | 3,382,492 | +2.08(+5.49%) |
May 16, 2018 | 37.65 | 38.13 | 37.29 | 37.84 | 1,729,428 | +0.17(+0.45%) |
May 15, 2018 | 37.57 | 37.97 | 37.22 | 37.67 | 1,504,760 | -0.11(-0.29%) |
May 14, 2018 | 37.22 | 37.99 | 37.17 | 37.78 | 4,398,961 | +0.92(+2.49%) |
May 11, 2018 | 37.13 | 37.39 | 36.77 | 36.86 | 2,024,516 | -0.04(-0.12%) |
May 10, 2018 | 37.16 | 37.21 | 36.44 | 36.91 | 1,647,934 | +0.08(+0.22%) |
May 09, 2018 | 35.66 | 37.18 | 35.41 | 36.83 | 2,965,958 | +1.44(+4.06%) |
May 08, 2018 | 34.86 | 35.40 | 34.28 | 35.39 | 3,913,922 | +0.72(+2.09%) |
May 07, 2018 | 35.52 | 35.60 | 34.63 | 34.67 | 2,338,308 | -0.47(-1.35%) |
May 04, 2018 | 34.81 | 35.44 | 34.23 | 35.14 | 2,103,975 | +0.40(+1.16%) |
May 03, 2018 | 34.20 | 35.26 | 33.50 | 34.74 | 3,683,535 | +0.14(+0.41%) |
May 02, 2018 | 34.15 | 35.12 | 33.99 | 34.60 | 2,801,202 | +0.38(+1.12%) |
May 01, 2018 | 34.06 | 34.34 | 33.38 | 34.21 | 2,415,099 | +0.00(+0.00%) |
Apr 30, 2018 | 33.40 | 35.02 | 33.24 | 34.21 | 3,596,747 | +0.98(+2.95%) |
Apr 27, 2018 | 34.29 | 34.41 | 33.19 | 33.23 | 2,201,220 | -1.13(-3.30%) |
Apr 26, 2018 | 33.88 | 34.52 | 33.53 | 34.36 | 2,516,712 | +0.70(+2.07%) |
Apr 25, 2018 | 33.20 | 33.81 | 32.76 | 33.67 | 2,606,778 | +0.10(+0.29%) |
Apr 24, 2018 | 34.00 | 34.77 | 33.36 | 33.57 | 1,910,199 | -0.28(-0.82%) |
Apr 23, 2018 | 34.25 | 34.32 | 33.30 | 33.85 | 2,456,851 | -0.24(-0.71%) |
Apr 20, 2018 | 34.28 | 34.29 | 33.90 | 34.09 | 1,393,828 | -0.15(-0.44%) |
Apr 19, 2018 | 33.92 | 34.37 | 33.69 | 34.24 | 1,826,233 | +0.26(+0.76%) |
Apr 18, 2018 | 33.48 | 34.38 | 33.06 | 33.98 | 2,002,516 | +0.51(+1.52%) |
Apr 17, 2018 | 33.24 | 33.57 | 33.10 | 33.47 | 1,409,815 | +0.31(+0.94%) |
Apr 16, 2018 | 32.66 | 33.33 | 32.31 | 33.16 | 2,316,354 | +0.70(+2.14%) |
Apr 13, 2018 | 31.78 | 32.69 | 31.64 | 32.46 | 2,291,890 | +0.94(+2.97%) |
Apr 12, 2018 | 31.30 | 31.65 | 30.95 | 31.53 | 2,547,292 | +0.23(+0.74%) |
Apr 11, 2018 | 30.78 | 31.41 | 30.50 | 31.29 | 2,046,062 | +0.25(+0.80%) |
Apr 10, 2018 | 31.45 | 31.46 | 30.88 | 31.04 | 2,855,046 | +0.29(+0.96%) |
Apr 09, 2018 | 31.33 | 31.51 | 30.73 | 30.75 | 1,835,892 | -0.43(-1.37%) |
Apr 06, 2018 | 31.54 | 31.91 | 30.98 | 31.18 | 2,119,410 | -0.45(-1.41%) |
Apr 05, 2018 | 30.95 | 31.73 | 30.95 | 31.62 | 1,678,394 | +0.76(+2.46%) |
Apr 04, 2018 | 30.03 | 30.95 | 29.75 | 30.86 | 1,893,005 | +0.37(+1.23%) |
Apr 03, 2018 | 30.14 | 30.63 | 29.84 | 30.49 | 1,879,168 | +0.50(+1.67%) |
Apr 02, 2018 | 30.15 | 30.19 | 28.98 | 29.99 | 3,727,050 | -0.27(-0.89%) |
Mar 29, 2018 | 30.26 | 30.26 | 30.26 | 0 | +0.60(+2.02%) | |
Mar 28, 2018 | 29.87 | 30.20 | 29.48 | 29.66 | 2,421,296 | -0.06(-0.21%) |
Mar 27, 2018 | 30.49 | 30.68 | 29.59 | 29.72 | 1,917,573 | -0.57(-1.89%) |
Mar 26, 2018 | 29.60 | 30.35 | 29.54 | 30.29 | 2,302,805 | +0.96(+3.29%) |
Mar 23, 2018 | 29.84 | 30.46 | 29.30 | 29.33 | 1,547,955 | -0.34(-1.14%) |
Mar 22, 2018 | 29.79 | 30.31 | 29.66 | 29.67 | 1,584,399 | -0.43(-1.42%) |
Mar 21, 2018 | 29.57 | 30.44 | 29.57 | 30.10 | 2,721,001 | +0.61(+2.06%) |
Mar 20, 2018 | 28.43 | 29.62 | 28.43 | 29.49 | 3,027,399 | +1.36(+4.82%) |
Mar 19, 2018 | 28.32 | 28.39 | 27.67 | 28.13 | 2,031,676 | -0.47(-1.65%) |
Mar 16, 2018 | 28.05 | 28.73 | 27.87 | 28.61 | 1,931,630 | +0.71(+2.53%) |
Mar 15, 2018 | 27.53 | 27.96 | 26.92 | 27.90 | 2,106,199 | +0.28(+1.00%) |
Mar 14, 2018 | 27.46 | 27.89 | 27.34 | 27.62 | 2,643,693 | +0.29(+1.04%) |
Mar 13, 2018 | 27.27 | 27.78 | 27.11 | 27.34 | 3,134,577 | +0.05(+0.20%) |
Mar 12, 2018 | 28.45 | 28.45 | 27.25 | 27.29 | 2,324,863 | -1.18(-4.14%) |
Mar 09, 2018 | 28.79 | 28.92 | 28.04 | 28.46 | 2,351,420 | -0.03(-0.09%) |
Mar 08, 2018 | 28.51 | 28.71 | 27.73 | 28.49 | 2,138,437 | +0.18(+0.63%) |
Mar 07, 2018 | 28.76 | 28.31 | 1,734,839 | +0.21(+0.76%) | ||
Mar 06, 2018 | 27.80 | 28.35 | 27.62 | 28.10 | 2,730,549 | +0.46(+1.68%) |
Mar 05, 2018 | 27.35 | 27.87 | 27.23 | 27.63 | 1,525,113 | +0.12(+0.42%) |
Mar 02, 2018 | 26.43 | 27.56 | 26.30 | 27.52 | 1,803,655 | +0.83(+3.11%) |
Mar 01, 2018 | 26.16 | 26.76 | 26.05 | 26.69 | 1,860,060 | +0.53(+2.01%) |
Feb 28, 2018 | 27.26 | 27.46 | 26.11 | 26.16 | 2,312,073 | -1.04(-3.81%) |
Feb 27, 2018 | 27.76 | 28.49 | 27.20 | 27.20 | 3,315,281 | -0.57(-2.06%) |
Feb 26, 2018 | 27.08 | 27.87 | 26.91 | 27.77 | 3,836,314 | +0.73(+2.71%) |
Feb 23, 2018 | 26.74 | 27.06 | 26.62 | 27.03 | 2,491,877 | +0.55(+2.07%) |
Feb 22, 2018 | 26.09 | 26.78 | 25.98 | 26.49 | 1,862,632 | +0.49(+1.87%) |
Feb 21, 2018 | 25.94 | 27.00 | 25.72 | 26.00 | 2,663,938 | -0.02(-0.07%) |
Feb 20, 2018 | 26.91 | 27.18 | 25.88 | 26.02 | 2,888,797 | -1.10(-4.04%) |
Feb 16, 2018 | 27.11 | 27.11 | 27.11 | 0 | +0.42(+1.59%) | |
Feb 15, 2018 | 26.90 | 27.50 | 26.03 | 26.69 | 3,125,195 | -0.01(-0.03%) |
Feb 14, 2018 | 26.16 | 26.85 | 25.93 | 26.70 | 1,938,810 | +0.34(+1.27%) |
Feb 13, 2018 | 25.78 | 26.42 | 25.78 | 26.36 | 1,587,199 | +0.14(+0.54%) |
Feb 12, 2018 | 26.17 | 26.48 | 25.96 | 26.22 | 1,767,706 | +0.40(+1.54%) |
Feb 09, 2018 | 25.85 | 26.12 | 24.97 | 25.82 | 2,432,585 | +0.19(+0.72%) |
Feb 08, 2018 | 26.64 | 26.72 | 25.57 | 25.64 | 2,132,766 | -1.08(-4.04%) |
Feb 07, 2018 | 27.46 | 27.69 | 26.64 | 26.72 | 3,098,202 | -0.71(-2.58%) |
Feb 06, 2018 | 25.91 | 27.68 | 25.65 | 27.42 | 3,713,901 | +0.74(+2.78%) |
Feb 05, 2018 | 26.89 | 27.64 | 26.24 | 26.68 | 2,082,613 | -0.64(-2.33%) |
Feb 02, 2018 | 28.14 | 28.32 | 27.26 | 27.32 | 1,932,133 | -1.20(-4.22%) |