Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 42.12 | 42.52 | 42.12 | 42.38 | 1,499 | +0.52(+1.25%) |
Jan 30, 2019 | 41.96 | 41.96 | 41.86 | 41.86 | 613 | +0.97(+2.37%) |
Jan 29, 2019 | 41.19 | 41.19 | 40.89 | 40.89 | 443 | -0.36(-0.88%) |
Jan 28, 2019 | 41.35 | 41.35 | 41.13 | 41.25 | 3,442 | -0.42(-1.02%) |
Jan 25, 2019 | 41.54 | 41.69 | 41.54 | 41.68 | 1,031 | +0.68(+1.67%) |
Jan 24, 2019 | 40.34 | 40.99 | 40.34 | 40.99 | 558 | +0.75(+1.87%) |
Jan 23, 2019 | 40.10 | 40.24 | 40.09 | 40.24 | 758 | +0.14(+0.34%) |
Jan 22, 2019 | 40.65 | 40.65 | 40.05 | 40.11 | 3,100 | -0.86(-2.09%) |
Jan 18, 2019 | 40.74 | 41.14 | 40.74 | 40.96 | 2,372 | +0.67(+1.67%) |
Jan 17, 2019 | 40.08 | 40.35 | 40.00 | 40.29 | 4,716 | +0.23(+0.56%) |
Jan 16, 2019 | 40.31 | 40.31 | 40.06 | 40.06 | 4,140 | -0.05(-0.12%) |
Jan 15, 2019 | 39.46 | 40.21 | 39.46 | 40.11 | 983 | +0.54(+1.36%) |
Jan 14, 2019 | 39.55 | 39.61 | 39.48 | 39.57 | 3,964 | -0.39(-0.98%) |
Jan 11, 2019 | 39.79 | 39.96 | 39.78 | 39.96 | 1,960 | -0.01(-0.04%) |
Jan 10, 2019 | 39.67 | 39.98 | 39.67 | 39.98 | 2,374 | +0.26(+0.65%) |
Jan 09, 2019 | 39.66 | 39.90 | 39.66 | 39.72 | 2,966 | +0.43(+1.08%) |
Jan 08, 2019 | 39.26 | 39.36 | 38.92 | 39.29 | 2,067 | +0.35(+0.90%) |
Jan 07, 2019 | 38.82 | 39.07 | 38.82 | 38.95 | 2,260 | +0.51(+1.34%) |
Jan 04, 2019 | 37.27 | 38.54 | 37.27 | 38.43 | 4,436 | +1.54(+4.18%) |
Jan 03, 2019 | 37.03 | 37.35 | 36.85 | 36.89 | 4,649 | -1.66(-4.30%) |
Jan 02, 2019 | 37.78 | 38.63 | 37.77 | 38.55 | 116,414 | +0.42(+1.09%) |
Dec 31, 2018 | 38.39 | 38.46 | 37.22 | 38.13 | 20,221 | +0.29(+0.77%) |
Dec 28, 2018 | 38.44 | 38.44 | 37.80 | 37.84 | 3,507 | +0.05(+0.13%) |
Dec 27, 2018 | 37.39 | 37.79 | 36.64 | 37.79 | 8,206 | +0.27(+0.73%) |
Dec 26, 2018 | 35.59 | 37.52 | 35.59 | 37.52 | 11,378 | +1.81(+5.07%) |
Dec 24, 2018 | 36.07 | 36.43 | 35.71 | 35.71 | 25,070 | -0.82(-2.26%) |
Dec 21, 2018 | 37.66 | 37.82 | 36.53 | 36.53 | 4,360 | -1.05(-2.79%) |
Dec 20, 2018 | 37.71 | 37.75 | 37.47 | 37.58 | 2,596 | -0.75(-1.96%) |
Dec 19, 2018 | 38.93 | 38.93 | 38.21 | 38.33 | 990 | -0.89(-2.26%) |
Dec 18, 2018 | 39.42 | 39.42 | 39.00 | 39.22 | 7,096 | +0.44(+1.15%) |
Dec 17, 2018 | 39.70 | 39.71 | 38.77 | 38.77 | 820 | -1.07(-2.69%) |
Dec 14, 2018 | 40.36 | 40.36 | 39.85 | 39.85 | 726 | -0.70(-1.73%) |
Dec 13, 2018 | 40.72 | 40.77 | 40.47 | 40.55 | 4,105 | -0.10(-0.25%) |
Dec 12, 2018 | 40.77 | 41.00 | 40.65 | 40.65 | 1,309 | +0.50(+1.24%) |
Dec 11, 2018 | 40.65 | 40.68 | 40.15 | 40.15 | 26,209 | +0.05(+0.13%) |
Dec 10, 2018 | 39.39 | 40.10 | 39.33 | 40.10 | 1,423 | +0.32(+0.81%) |
Dec 07, 2018 | 40.91 | 40.91 | 39.47 | 39.78 | 3,633 | -0.80(-1.97%) |
Dec 06, 2018 | 40.12 | 40.58 | 39.64 | 40.58 | 4,416 | -0.36(-0.87%) |
Dec 04, 2018 | 41.88 | 41.88 | 40.90 | 40.93 | 11,005 | -1.28(-3.04%) |
Dec 03, 2018 | 42.28 | 42.28 | 42.10 | 42.22 | 2,277 | +0.79(+1.91%) |
Nov 30, 2018 | 41.10 | 41.42 | 41.10 | 41.42 | 726 | +0.24(+0.58%) |
Nov 29, 2018 | 41.15 | 41.19 | 41.13 | 41.19 | 1,087 | -0.08(-0.21%) |
Nov 28, 2018 | 40.56 | 41.27 | 40.33 | 41.27 | 10,922 | +1.21(+3.03%) |
Nov 27, 2018 | 39.96 | 40.22 | 39.96 | 40.06 | 6,005 | -0.16(-0.40%) |
Nov 26, 2018 | 39.97 | 40.22 | 39.79 | 40.22 | 5,970 | +0.74(+1.87%) |
Nov 23, 2018 | 39.51 | 39.53 | 39.48 | 39.48 | 1,661 | -0.10(-0.24%) |
Nov 21, 2018 | 39.58 | 39.58 | 39.58 | 0 | +0.43(+1.11%) | |
Nov 20, 2018 | 39.33 | 39.41 | 38.86 | 39.14 | 2,101 | -0.41(-1.03%) |
Nov 19, 2018 | 40.94 | 41.22 | 39.55 | 39.55 | 9,938 | -1.70(-4.13%) |
Nov 16, 2018 | 40.82 | 41.25 | 40.78 | 41.25 | 10,590 | +0.11(+0.27%) |
Nov 15, 2018 | 40.24 | 41.30 | 40.24 | 41.14 | 2,507 | +0.71(+1.76%) |
Nov 14, 2018 | 41.03 | 41.03 | 40.43 | 40.43 | 1,406 | -0.27(-0.65%) |
Nov 13, 2018 | 41.11 | 41.11 | 40.67 | 40.69 | 2,702 | +0.10(+0.25%) |
Nov 12, 2018 | 41.35 | 41.35 | 40.40 | 40.59 | 4,471 | -1.18(-2.82%) |
Nov 09, 2018 | 42.44 | 42.44 | 41.73 | 41.77 | 2,388 | -0.86(-2.02%) |
Nov 08, 2018 | 42.76 | 42.79 | 42.57 | 42.63 | 3,792 | -0.11(-0.27%) |
Nov 07, 2018 | 42.35 | 42.74 | 42.31 | 42.74 | 3,432 | +0.97(+2.33%) |
Nov 06, 2018 | 41.85 | 41.85 | 41.68 | 41.77 | 984 | +0.14(+0.35%) |
Nov 05, 2018 | 41.92 | 41.92 | 41.27 | 41.63 | 1,856 | -0.15(-0.37%) |
Nov 02, 2018 | 41.98 | 41.98 | 41.54 | 41.78 | 1,972 | -0.20(-0.48%) |
Nov 01, 2018 | 41.41 | 41.98 | 41.41 | 41.98 | 559 | +0.41(+1.00%) |
Oct 31, 2018 | 41.86 | 41.86 | 41.43 | 41.57 | 6,103 | +1.54(+3.85%) |
Oct 30, 2018 | 39.96 | 40.26 | 39.94 | 40.03 | 6,100 | +0.81(+2.06%) |
Oct 29, 2018 | 40.78 | 40.86 | 39.22 | 39.22 | 4,131 | -1.02(-2.54%) |
Oct 26, 2018 | 40.03 | 41.05 | 40.03 | 40.24 | 4,049 | -1.02(-2.47%) |
Oct 25, 2018 | 40.79 | 41.38 | 40.79 | 41.26 | 2,186 | +0.37(+0.89%) |
Oct 24, 2018 | 42.11 | 42.11 | 40.90 | 40.90 | 3,889 | -1.32(-3.12%) |
Oct 23, 2018 | 41.45 | 42.21 | 41.28 | 42.21 | 2,775 | -0.08(-0.18%) |
Oct 22, 2018 | 41.94 | 42.45 | 41.93 | 42.29 | 3,432 | +0.14(+0.34%) |
Oct 19, 2018 | 42.77 | 42.77 | 41.97 | 42.15 | 2,491 | -0.27(-0.64%) |
Oct 18, 2018 | 43.36 | 43.36 | 42.33 | 42.42 | 5,809 | -0.93(-2.15%) |
Oct 17, 2018 | 43.72 | 43.72 | 43.12 | 43.35 | 6,406 | -0.20(-0.46%) |
Oct 16, 2018 | 43.03 | 43.55 | 42.98 | 43.55 | 10,984 | +1.35(+3.19%) |
Oct 15, 2018 | 42.45 | 42.58 | 42.20 | 42.20 | 3,749 | -0.40(-0.95%) |
Oct 12, 2018 | 42.71 | 42.71 | 42.02 | 42.61 | 18,585 | +0.79(+1.89%) |
Oct 11, 2018 | 42.48 | 42.60 | 41.66 | 41.82 | 15,664 | -0.37(-0.88%) |
Oct 10, 2018 | 43.36 | 43.36 | 42.19 | 42.19 | 19,512 | -1.69(-3.84%) |
Oct 09, 2018 | 44.04 | 44.06 | 43.73 | 43.88 | 3,601 | -0.14(-0.32%) |
Oct 08, 2018 | 44.53 | 44.53 | 43.51 | 44.02 | 26,185 | -0.64(-1.44%) |
Oct 05, 2018 | 44.97 | 44.97 | 44.13 | 44.66 | 21,803 | -0.32(-0.72%) |
Oct 04, 2018 | 45.70 | 45.70 | 44.98 | 44.98 | 4,683 | -0.92(-2.00%) |
Oct 03, 2018 | 45.90 | 46.08 | 45.90 | 45.90 | 5,305 | -0.01(-0.02%) |
Oct 02, 2018 | 45.82 | 45.99 | 45.82 | 45.91 | 2,407 | +0.03(+0.06%) |
Oct 01, 2018 | 46.15 | 46.15 | 45.79 | 45.88 | 2,568 | -0.12(-0.25%) |
Sep 28, 2018 | 45.73 | 46.01 | 45.73 | 46.00 | 4,464 | -0.01(-0.02%) |
Sep 27, 2018 | 46.01 | 46.01 | 45.99 | 46.01 | 695 | +0.20(+0.44%) |
Sep 26, 2018 | 45.79 | 46.04 | 45.79 | 45.81 | 4,486 | -0.00(-0.00%) |
Sep 25, 2018 | 45.80 | 45.84 | 45.76 | 45.81 | 4,201 | +0.01(+0.03%) |
Sep 24, 2018 | 45.64 | 45.79 | 45.64 | 45.79 | 31,556 | +0.03(+0.06%) |
Sep 21, 2018 | 45.85 | 45.85 | 45.77 | 45.77 | 1,661 | -0.04(-0.08%) |
Sep 20, 2018 | 45.73 | 45.89 | 45.73 | 45.81 | 3,051 | +0.45(+1.00%) |
Sep 19, 2018 | 45.66 | 45.66 | 45.09 | 45.35 | 226,550 | -0.17(-0.37%) |
Sep 18, 2018 | 45.61 | 45.61 | 45.52 | 45.52 | 600 | +0.21(+0.45%) |
Sep 17, 2018 | 45.46 | 45.51 | 45.32 | 45.32 | 4,054 | -0.58(-1.26%) |
Sep 14, 2018 | 45.87 | 46.01 | 45.79 | 45.89 | 7,683 | +0.18(+0.39%) |
Sep 13, 2018 | 45.60 | 45.90 | 45.60 | 45.71 | 8,184 | +0.45(+0.99%) |
Sep 12, 2018 | 45.32 | 45.32 | 45.00 | 45.27 | 13,577 | -0.20(-0.44%) |
Sep 11, 2018 | 45.31 | 45.55 | 45.27 | 45.47 | 4,234 | +0.22(+0.49%) |
Sep 10, 2018 | 45.17 | 45.30 | 45.17 | 45.25 | 11,218 | +0.07(+0.15%) |
Sep 07, 2018 | 45.13 | 45.36 | 45.13 | 45.18 | 1,142 | -0.01(-0.02%) |
Sep 06, 2018 | 45.27 | 45.27 | 45.04 | 45.19 | 4,880 | -0.49(-1.08%) |
Sep 05, 2018 | 46.26 | 46.26 | 45.47 | 45.68 | 1,305 | -0.62(-1.34%) |
Sep 04, 2018 | 46.35 | 46.35 | 45.98 | 46.30 | 4,343 | -0.09(-0.20%) |
Aug 31, 2018 | 46.39 | 46.39 | 46.39 | 0 | -0.24(-0.52%) | |
Aug 30, 2018 | 46.51 | 46.64 | 46.47 | 46.64 | 31,532 | +0.02(+0.04%) |
Aug 29, 2018 | 46.61 | 46.65 | 46.55 | 46.62 | 2,166 | +0.34(+0.73%) |
Aug 28, 2018 | 46.12 | 46.34 | 46.12 | 46.28 | 20,171 | +0.11(+0.23%) |
Aug 27, 2018 | 46.06 | 46.20 | 46.05 | 46.17 | 3,843 | +0.42(+0.93%) |
Aug 24, 2018 | 45.37 | 45.75 | 45.37 | 45.75 | 4,776 | +0.55(+1.21%) |
Aug 23, 2018 | 45.19 | 45.24 | 45.10 | 45.20 | 7,239 | +0.19(+0.43%) |
Aug 22, 2018 | 44.78 | 45.03 | 44.78 | 45.01 | 1,379 | +0.13(+0.29%) |
Aug 21, 2018 | 44.92 | 45.08 | 44.81 | 44.88 | 1,704 | +0.27(+0.60%) |
Aug 20, 2018 | 44.69 | 44.69 | 44.40 | 44.61 | 4,831 | -0.06(-0.13%) |
Aug 17, 2018 | 44.42 | 44.67 | 44.40 | 44.67 | 23,672 | -0.04(-0.09%) |
Aug 16, 2018 | 44.79 | 44.82 | 44.71 | 44.71 | 723 | +0.19(+0.43%) |
Aug 15, 2018 | 44.73 | 44.73 | 44.21 | 44.52 | 3,087 | -0.47(-1.05%) |
Aug 14, 2018 | 44.74 | 45.08 | 44.74 | 44.99 | 3,307 | +0.09(+0.20%) |
Aug 13, 2018 | 45.12 | 45.24 | 44.90 | 44.90 | 959 | -0.13(-0.28%) |
Aug 10, 2018 | 45.05 | 45.05 | 45.03 | 45.03 | 830 | -0.49(-1.08%) |
Aug 09, 2018 | 45.47 | 45.55 | 45.47 | 45.52 | 9,072 | +0.05(+0.10%) |
Aug 08, 2018 | 45.34 | 45.47 | 45.31 | 45.47 | 5,456 | +0.18(+0.41%) |
Aug 07, 2018 | 45.42 | 45.42 | 45.24 | 45.29 | 4,688 | +0.16(+0.36%) |
Aug 06, 2018 | 44.67 | 45.13 | 44.67 | 45.12 | 4,386 | +0.38(+0.84%) |
Aug 03, 2018 | 44.81 | 44.81 | 44.57 | 44.75 | 1,453 | +0.18(+0.41%) |
Aug 02, 2018 | 43.93 | 44.64 | 43.76 | 44.56 | 38,113 | +0.50(+1.14%) |
Aug 01, 2018 | 44.13 | 44.13 | 44.06 | 44.06 | 3,634 | +0.10(+0.22%) |
Jul 31, 2018 | 43.93 | 44.17 | 43.85 | 43.97 | 6,383 | +0.23(+0.53%) |
Jul 30, 2018 | 44.62 | 44.62 | 43.74 | 43.74 | 75,618 | -0.89(-1.99%) |
Jul 27, 2018 | 45.71 | 45.71 | 44.30 | 44.62 | 6,644 | -0.95(-2.09%) |
Jul 26, 2018 | 45.49 | 45.60 | 45.27 | 45.58 | 4,378 | -0.29(-0.63%) |
Jul 25, 2018 | 45.47 | 45.86 | 45.27 | 45.86 | 4,428 | +0.59(+1.30%) |
Jul 24, 2018 | 45.84 | 45.84 | 45.28 | 45.28 | 835 | -0.16(-0.36%) |
Jul 23, 2018 | 45.15 | 45.44 | 45.12 | 45.44 | 4,741 | +0.14(+0.32%) |
Jul 20, 2018 | 45.33 | 45.48 | 45.30 | 45.30 | 1,901 | -0.13(-0.28%) |
Jul 19, 2018 | 45.61 | 45.61 | 45.41 | 45.42 | 2,064 | -0.21(-0.46%) |
Jul 18, 2018 | 45.45 | 45.63 | 45.44 | 45.63 | 3,360 | +0.01(+0.03%) |
Jul 17, 2018 | 45.17 | 45.65 | 45.17 | 45.62 | 3,575 | +0.45(+0.99%) |
Jul 16, 2018 | 45.21 | 45.41 | 45.17 | 45.17 | 4,869 | -0.07(-0.15%) |
Jul 13, 2018 | 45.43 | 45.43 | 45.24 | 45.24 | 2,651 | -0.13(-0.28%) |
Jul 12, 2018 | 45.12 | 45.36 | 45.12 | 45.36 | 2,352 | +0.80(+1.79%) |
Jul 11, 2018 | 44.71 | 44.73 | 44.55 | 44.56 | 4,740 | -0.28(-0.62%) |
Jul 10, 2018 | 44.93 | 44.93 | 44.79 | 44.84 | 3,226 | +0.12(+0.26%) |
Jul 09, 2018 | 44.42 | 44.73 | 44.42 | 44.73 | 1,981 | +0.27(+0.61%) |
Jul 06, 2018 | 44.45 | 44.47 | 44.43 | 44.46 | 1,960 | +0.64(+1.45%) |
Jul 05, 2018 | 43.46 | 43.82 | 43.42 | 43.82 | 4,677 | +0.16(+0.38%) |
Jul 03, 2018 | 43.66 | 43.66 | 43.66 | 0 | -0.01(-0.02%) | |
Jul 02, 2018 | 43.29 | 43.67 | 43.26 | 43.67 | 2,524 | +0.43(+1.00%) |
Jun 29, 2018 | 43.55 | 43.60 | 43.24 | 43.24 | 3,682 | +0.05(+0.11%) |
Jun 28, 2018 | 43.00 | 43.19 | 42.87 | 43.19 | 2,505 | +0.36(+0.83%) |
Jun 27, 2018 | 43.65 | 43.66 | 42.78 | 42.83 | 5,176 | -0.69(-1.59%) |
Jun 26, 2018 | 43.60 | 43.68 | 43.45 | 43.52 | 2,406 | +0.17(+0.39%) |
Jun 25, 2018 | 43.73 | 43.73 | 43.04 | 43.36 | 8,909 | -1.07(-2.42%) |
Jun 22, 2018 | 44.46 | 44.55 | 44.35 | 44.43 | 5,835 | -0.33(-0.73%) |
Jun 21, 2018 | 45.19 | 45.19 | 44.68 | 44.76 | 4,962 | -0.37(-0.83%) |
Jun 20, 2018 | 45.26 | 45.34 | 45.13 | 45.13 | 3,552 | +0.14(+0.32%) |
Jun 19, 2018 | 44.81 | 45.02 | 44.62 | 44.99 | 8,550 | -0.39(-0.87%) |
Jun 18, 2018 | 44.81 | 45.39 | 44.81 | 45.38 | 2,982 | -0.02(-0.04%) |
Jun 15, 2018 | 45.55 | 45.21 | 45.40 | 5,618 | -0.15(-0.34%) | |
Jun 14, 2018 | 45.53 | 45.55 | 45.53 | 45.55 | 1,905 | +0.17(+0.38%) |
Jun 13, 2018 | 45.42 | 45.47 | 45.38 | 45.38 | 2,824 | +0.21(+0.47%) |
Jun 12, 2018 | 45.02 | 45.17 | 45.02 | 45.17 | 2,724 | +0.12(+0.26%) |
Jun 11, 2018 | 45.02 | 45.05 | 44.89 | 45.05 | 2,467 | +0.18(+0.41%) |
Jun 08, 2018 | 44.79 | 44.92 | 44.74 | 44.87 | 3,980 | +0.03(+0.06%) |
Jun 07, 2018 | 45.58 | 45.58 | 44.64 | 44.84 | 5,628 | -0.50(-1.10%) |
Jun 06, 2018 | 45.08 | 45.34 | 45.08 | 45.34 | 1,140 | +0.19(+0.43%) |
Jun 05, 2018 | 45.09 | 45.17 | 44.97 | 45.15 | 9,987 | +0.27(+0.60%) |
Jun 04, 2018 | 44.73 | 44.89 | 44.60 | 44.88 | 7,756 | +0.34(+0.77%) |
Jun 01, 2018 | 44.30 | 44.56 | 44.30 | 44.54 | 4,370 | +0.75(+1.71%) |
May 31, 2018 | 44.06 | 44.08 | 43.71 | 43.79 | 8,951 | -0.13(-0.30%) |
May 30, 2018 | 43.86 | 44.03 | 43.79 | 43.92 | 6,674 | +0.38(+0.88%) |
May 29, 2018 | 43.43 | 43.71 | 43.35 | 43.54 | 3,996 | -0.21(-0.49%) |
May 25, 2018 | 43.75 | 43.75 | 43.75 | 0 | -0.08(-0.18%) | |
May 24, 2018 | 43.72 | 43.83 | 43.34 | 43.83 | 2,501 | +0.13(+0.31%) |
May 23, 2018 | 43.22 | 43.69 | 43.22 | 43.69 | 5,490 | +0.15(+0.35%) |
May 22, 2018 | 43.79 | 43.79 | 43.51 | 43.54 | 9,312 | +0.09(+0.20%) |
May 21, 2018 | 43.72 | 43.76 | 43.35 | 43.45 | 1,994 | +0.13(+0.30%) |
May 18, 2018 | 43.29 | 43.33 | 43.16 | 43.32 | 6,069 | -0.03(-0.08%) |
May 17, 2018 | 43.48 | 43.67 | 43.24 | 43.35 | 8,685 | -0.24(-0.55%) |
May 16, 2018 | 43.56 | 43.62 | 43.56 | 43.59 | 2,210 | +0.37(+0.86%) |
May 15, 2018 | 43.21 | 43.22 | 43.12 | 43.22 | 5,184 | -0.41(-0.95%) |
May 14, 2018 | 44.00 | 44.00 | 43.58 | 43.63 | 3,355 | -0.01(-0.02%) |
May 11, 2018 | 43.67 | 43.67 | 43.57 | 43.64 | 7,377 | -0.12(-0.28%) |
May 10, 2018 | 43.69 | 43.90 | 43.69 | 43.77 | 5,916 | +0.42(+0.97%) |
May 09, 2018 | 42.90 | 43.41 | 42.90 | 43.34 | 12,743 | +0.73(+1.71%) |
May 08, 2018 | 42.41 | 42.62 | 42.41 | 42.62 | 1,864 | +0.20(+0.47%) |
May 07, 2018 | 42.47 | 42.63 | 42.42 | 42.42 | 14,507 | +0.22(+0.53%) |
May 04, 2018 | 41.19 | 42.24 | 41.19 | 42.19 | 1,503 | +0.67(+1.61%) |
May 03, 2018 | 40.83 | 41.52 | 40.78 | 41.52 | 3,460 | -0.04(-0.09%) |
May 02, 2018 | 41.48 | 41.70 | 41.48 | 41.56 | 827 | +0.13(+0.32%) |
May 01, 2018 | 41.30 | 41.42 | 41.10 | 41.42 | 2,133 | +0.09(+0.21%) |
Apr 30, 2018 | 41.67 | 41.67 | 41.19 | 41.34 | 1,859 | -0.13(-0.31%) |
Apr 27, 2018 | 42.13 | 42.13 | 41.28 | 41.47 | 19,431 | -0.27(-0.66%) |
Apr 26, 2018 | 41.16 | 41.74 | 41.16 | 41.74 | 5,547 | +0.85(+2.07%) |
Apr 25, 2018 | 41.09 | 41.09 | 40.60 | 40.90 | 18,464 | +0.04(+0.09%) |
Apr 24, 2018 | 41.61 | 41.61 | 40.86 | 40.86 | 2,247 | -0.74(-1.79%) |
Apr 23, 2018 | 41.99 | 42.02 | 41.44 | 41.60 | 6,040 | -0.18(-0.43%) |
Apr 20, 2018 | 42.26 | 42.26 | 41.76 | 41.78 | 3,189 | -0.64(-1.51%) |
Apr 19, 2018 | 42.57 | 42.57 | 42.25 | 42.42 | 2,482 | -0.68(-1.59%) |
Apr 18, 2018 | 42.84 | 43.13 | 42.67 | 43.10 | 8,593 | -0.06(-0.13%) |
Apr 17, 2018 | 42.77 | 43.25 | 42.77 | 43.16 | 8,912 | +0.89(+2.10%) |
Apr 16, 2018 | 42.08 | 42.38 | 42.08 | 42.27 | 2,308 | +0.33(+0.79%) |
Apr 13, 2018 | 42.40 | 42.40 | 41.82 | 41.94 | 7,012 | -0.34(-0.80%) |
Apr 12, 2018 | 42.11 | 42.36 | 42.10 | 42.28 | 5,339 | +0.71(+1.70%) |
Apr 11, 2018 | 41.79 | 41.79 | 41.57 | 41.57 | 1,761 | -0.13(-0.32%) |
Apr 10, 2018 | 41.44 | 41.71 | 41.40 | 41.70 | 8,497 | +0.83(+2.02%) |
Apr 09, 2018 | 40.80 | 41.43 | 40.73 | 40.88 | 31,985 | +0.52(+1.29%) |
Apr 06, 2018 | 40.66 | 40.66 | 40.32 | 40.36 | 12,833 | -1.11(-2.68%) |
Apr 05, 2018 | 41.43 | 41.71 | 41.25 | 41.47 | 3,881 | +0.51(+1.24%) |
Apr 04, 2018 | 40.47 | 41.03 | 40.47 | 40.96 | 1,428 | +0.42(+1.05%) |
Apr 03, 2018 | 40.35 | 40.56 | 40.35 | 40.54 | 2,042 | +0.26(+0.66%) |
Apr 02, 2018 | 41.47 | 41.47 | 40.08 | 40.28 | 11,879 | -1.42(-3.41%) |
Mar 29, 2018 | 41.70 | 41.70 | 41.70 | 0 | +0.87(+2.13%) | |
Mar 28, 2018 | 41.23 | 41.34 | 40.68 | 40.83 | 6,383 | -0.61(-1.46%) |
Mar 27, 2018 | 42.85 | 42.86 | 41.43 | 41.43 | 13,746 | -1.25(-2.93%) |
Mar 26, 2018 | 42.02 | 42.71 | 41.80 | 42.68 | 37,929 | +1.59(+3.88%) |
Mar 23, 2018 | 42.11 | 42.24 | 41.09 | 41.09 | 22,767 | -1.47(-3.45%) |
Mar 22, 2018 | 43.00 | 43.37 | 42.56 | 42.56 | 4,083 | -1.03(-2.36%) |
Mar 21, 2018 | 43.51 | 43.78 | 43.50 | 43.58 | 10,344 | -0.05(-0.11%) |
Mar 20, 2018 | 43.50 | 43.63 | 43.44 | 43.63 | 9,004 | +0.17(+0.39%) |
Mar 19, 2018 | 44.22 | 44.22 | 43.21 | 43.46 | 10,185 | -0.88(-1.98%) |
Mar 16, 2018 | 44.30 | 44.37 | 44.30 | 44.34 | 804 | +0.00(+0.00%) |
Mar 15, 2018 | 44.35 | 44.52 | 44.25 | 44.34 | 5,259 | -0.05(-0.11%) |
Mar 14, 2018 | 44.97 | 44.97 | 44.32 | 44.39 | 4,764 | +0.03(+0.07%) |
Mar 13, 2018 | 45.48 | 45.48 | 44.29 | 44.36 | 9,693 | -0.60(-1.33%) |
Mar 12, 2018 | 45.25 | 45.25 | 44.77 | 44.96 | 16,978 | +0.20(+0.45%) |
Mar 09, 2018 | 44.59 | 44.76 | 44.36 | 44.76 | 12,114 | +0.92(+2.10%) |
Mar 08, 2018 | 43.98 | 43.98 | 43.79 | 43.83 | 4,978 | +0.00(+0.00%) |
Mar 07, 2018 | 43.83 | 43.42 | 43.83 | 5,008 | +0.37(+0.84%) | |
Mar 06, 2018 | 43.42 | 43.51 | 43.37 | 43.47 | 1,987 | +0.17(+0.39%) |
Mar 05, 2018 | 42.37 | 43.30 | 42.37 | 43.30 | 7,892 | +0.61(+1.43%) |
Mar 02, 2018 | 41.71 | 42.69 | 41.70 | 42.69 | 7,125 | +0.59(+1.39%) |
Mar 01, 2018 | 42.83 | 42.83 | 42.03 | 42.11 | 6,203 | -0.58(-1.35%) |
Feb 28, 2018 | 43.19 | 43.26 | 42.68 | 42.68 | 19,001 | -0.30(-0.69%) |
Feb 27, 2018 | 43.64 | 43.64 | 42.91 | 42.98 | 7,031 | -0.23(-0.53%) |
Feb 26, 2018 | 42.69 | 43.21 | 42.69 | 43.21 | 8,894 | +1.01(+2.40%) |
Feb 23, 2018 | 42.15 | 42.21 | 42.05 | 42.20 | 1,586 | +0.49(+1.19%) |
Feb 22, 2018 | 41.68 | 41.70 | 14,056 | -0.09(-0.21%) | ||
Feb 21, 2018 | 42.21 | 42.31 | 41.79 | 41.79 | 2,776 | -0.19(-0.45%) |
Feb 20, 2018 | 41.72 | 42.30 | 41.72 | 41.98 | 2,710 | +0.08(+0.18%) |
Feb 16, 2018 | 41.90 | 41.90 | 41.90 | 0 | +0.05(+0.13%) | |
Feb 15, 2018 | 42.26 | 42.26 | 41.37 | 41.85 | 4,987 | +1.09(+2.69%) |
Feb 14, 2018 | 40.51 | 40.75 | 40.23 | 40.75 | 1,357 | +0.36(+0.88%) |
Feb 13, 2018 | 40.43 | 40.43 | 40.05 | 40.40 | 6,481 | +0.10(+0.24%) |
Feb 12, 2018 | 40.01 | 40.85 | 39.81 | 40.30 | 59,569 | +0.57(+1.43%) |
Feb 09, 2018 | 39.41 | 39.73 | 38.15 | 39.73 | 5,827 | +1.11(+2.88%) |
Feb 08, 2018 | 40.34 | 40.34 | 38.62 | 38.62 | 8,141 | -1.91(-4.72%) |
Feb 07, 2018 | 40.95 | 40.95 | 40.53 | 40.53 | 4,405 | -0.09(-0.21%) |
Feb 06, 2018 | 39.13 | 40.62 | 39.05 | 40.62 | 102,359 | +0.24(+0.59%) |
Feb 05, 2018 | 40.88 | 41.61 | 40.37 | 40.38 | 14,614 | -1.08(-2.60%) |
Feb 02, 2018 | 41.96 | 42.03 | 41.45 | 41.45 | 16,700 | -1.02(-2.40%) |