Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 36.77 | 37.16 | 36.62 | 36.64 | 372,292 | -0.20(-0.54%) |
Jan 30, 2019 | 36.49 | 37.19 | 36.30 | 36.84 | 276,758 | +0.36(+1.00%) |
Jan 29, 2019 | 36.38 | 36.69 | 36.12 | 36.47 | 300,205 | +0.12(+0.33%) |
Jan 28, 2019 | 36.11 | 36.38 | 35.63 | 36.35 | 246,694 | +0.22(+0.62%) |
Jan 25, 2019 | 36.80 | 36.80 | 36.06 | 36.13 | 245,989 | -0.57(-1.56%) |
Jan 24, 2019 | 37.32 | 37.46 | 36.66 | 36.70 | 195,517 | -0.77(-2.06%) |
Jan 23, 2019 | 37.35 | 37.79 | 35.93 | 37.47 | 208,682 | -0.01(-0.02%) |
Jan 22, 2019 | 37.31 | 37.48 | 36.79 | 37.48 | 452,143 | +0.06(+0.16%) |
Jan 18, 2019 | 37.97 | 38.03 | 37.27 | 37.41 | 379,210 | -0.56(-1.48%) |
Jan 17, 2019 | 37.85 | 38.09 | 37.57 | 37.98 | 392,820 | +0.17(+0.46%) |
Jan 16, 2019 | 36.96 | 37.88 | 36.96 | 37.80 | 436,009 | +0.87(+2.34%) |
Jan 15, 2019 | 36.28 | 36.97 | 36.03 | 36.94 | 298,561 | +0.67(+1.86%) |
Jan 14, 2019 | 36.44 | 36.80 | 36.20 | 36.26 | 206,967 | -0.35(-0.95%) |
Jan 11, 2019 | 36.29 | 36.65 | 35.72 | 36.61 | 438,598 | +0.31(+0.86%) |
Jan 10, 2019 | 36.22 | 36.77 | 35.87 | 36.30 | 337,052 | +0.07(+0.19%) |
Jan 09, 2019 | 36.19 | 36.47 | 35.94 | 36.23 | 404,296 | +0.03(+0.07%) |
Jan 08, 2019 | 36.13 | 36.67 | 35.48 | 36.20 | 445,777 | +0.21(+0.58%) |
Jan 07, 2019 | 37.50 | 37.50 | 35.77 | 36.00 | 769,269 | -1.72(-4.57%) |
Jan 04, 2019 | 37.43 | 37.83 | 35.98 | 37.72 | 824,163 | +1.25(+3.44%) |
Jan 03, 2019 | 36.71 | 37.50 | 36.31 | 36.46 | 411,245 | -0.25(-0.68%) |
Jan 02, 2019 | 36.31 | 37.14 | 35.49 | 36.71 | 386,018 | +0.10(+0.28%) |
Dec 31, 2018 | 36.58 | 36.66 | 35.69 | 36.61 | 244,949 | +0.35(+0.95%) |
Dec 28, 2018 | 36.51 | 37.11 | 36.00 | 36.26 | 217,912 | -0.09(-0.24%) |
Dec 27, 2018 | 36.08 | 36.36 | 35.42 | 36.35 | 246,129 | -0.19(-0.52%) |
Dec 26, 2018 | 35.48 | 36.55 | 35.16 | 36.54 | 299,077 | +1.15(+3.25%) |
Dec 24, 2018 | 36.25 | 36.34 | 35.37 | 35.39 | 135,300 | -1.02(-2.80%) |
Dec 21, 2018 | 36.75 | 37.32 | 35.93 | 36.41 | 682,624 | -0.43(-1.17%) |
Dec 20, 2018 | 37.52 | 37.93 | 36.26 | 36.84 | 1,174,225 | -1.06(-2.81%) |
Dec 19, 2018 | 38.21 | 38.59 | 37.60 | 37.91 | 402,250 | -0.21(-0.54%) |
Dec 18, 2018 | 38.34 | 39.03 | 37.91 | 38.12 | 460,667 | -0.36(-0.94%) |
Dec 17, 2018 | 39.00 | 39.55 | 38.30 | 38.48 | 256,253 | -0.55(-1.42%) |
Dec 14, 2018 | 39.21 | 39.66 | 38.88 | 39.03 | 270,484 | -0.39(-0.99%) |
Dec 13, 2018 | 39.08 | 39.67 | 39.02 | 39.42 | 263,460 | +0.40(+1.02%) |
Dec 12, 2018 | 38.28 | 39.42 | 38.27 | 39.02 | 261,632 | +1.02(+2.69%) |
Dec 11, 2018 | 38.12 | 38.88 | 37.23 | 38.00 | 265,806 | +0.20(+0.53%) |
Dec 10, 2018 | 37.93 | 38.07 | 37.14 | 37.80 | 651,802 | +0.02(+0.05%) |
Dec 07, 2018 | 38.38 | 38.75 | 37.70 | 37.79 | 594,696 | -0.74(-1.93%) |
Dec 06, 2018 | 38.62 | 39.31 | 37.79 | 38.53 | 815,507 | -1.08(-2.73%) |
Dec 04, 2018 | 40.32 | 40.57 | 39.11 | 39.61 | 743,284 | -0.65(-1.61%) |
Dec 03, 2018 | 40.61 | 40.84 | 39.99 | 40.26 | 655,040 | -0.17(-0.43%) |
Nov 30, 2018 | 40.18 | 40.59 | 40.10 | 40.44 | 279,959 | +0.27(+0.67%) |
Nov 29, 2018 | 40.66 | 41.05 | 40.16 | 40.17 | 254,171 | -0.63(-1.55%) |
Nov 28, 2018 | 40.59 | 41.19 | 40.32 | 40.80 | 247,625 | +0.12(+0.30%) |
Nov 27, 2018 | 40.50 | 41.19 | 40.44 | 40.68 | 327,630 | +0.19(+0.47%) |
Nov 26, 2018 | 40.78 | 41.53 | 40.24 | 40.49 | 312,906 | -0.23(-0.55%) |
Nov 23, 2018 | 41.38 | 41.54 | 40.63 | 40.71 | 166,265 | -0.75(-1.82%) |
Nov 21, 2018 | 41.47 | 41.47 | 41.47 | 0 | -1.50(-3.49%) | |
Nov 20, 2018 | 43.32 | 43.82 | 42.93 | 42.96 | 458,342 | -0.39(-0.90%) |
Nov 19, 2018 | 43.17 | 43.40 | 42.94 | 43.35 | 259,988 | +0.21(+0.48%) |
Nov 16, 2018 | 42.63 | 43.20 | 42.19 | 43.14 | 305,147 | +0.47(+1.09%) |
Nov 15, 2018 | 42.37 | 42.72 | 41.93 | 42.68 | 290,731 | +0.28(+0.65%) |
Nov 14, 2018 | 42.85 | 42.91 | 42.04 | 42.40 | 203,683 | -0.40(-0.93%) |
Nov 13, 2018 | 43.17 | 43.66 | 42.59 | 42.80 | 287,129 | -0.25(-0.58%) |
Nov 12, 2018 | 42.90 | 43.52 | 42.82 | 43.05 | 228,801 | +0.14(+0.32%) |
Nov 09, 2018 | 43.17 | 43.24 | 42.46 | 42.91 | 266,787 | -0.26(-0.60%) |
Nov 08, 2018 | 43.31 | 43.60 | 42.62 | 43.17 | 400,514 | -0.20(-0.46%) |
Nov 07, 2018 | 43.19 | 43.87 | 42.45 | 43.37 | 396,200 | +0.36(+0.85%) |
Nov 06, 2018 | 42.80 | 43.49 | 42.53 | 43.01 | 523,706 | +0.20(+0.47%) |
Nov 05, 2018 | 42.20 | 42.82 | 41.71 | 42.81 | 411,611 | +0.74(+1.75%) |
Nov 02, 2018 | 41.94 | 42.30 | 41.53 | 42.07 | 263,205 | +0.25(+0.60%) |
Nov 01, 2018 | 42.19 | 42.45 | 41.64 | 41.82 | 365,175 | -0.30(-0.72%) |
Oct 31, 2018 | 42.46 | 42.59 | 41.91 | 42.12 | 463,695 | -0.20(-0.47%) |
Oct 30, 2018 | 40.87 | 42.36 | 40.87 | 42.32 | 371,131 | +1.39(+3.39%) |
Oct 29, 2018 | 41.16 | 42.00 | 40.63 | 40.93 | 202,616 | +0.07(+0.17%) |
Oct 26, 2018 | 41.93 | 41.93 | 40.63 | 40.86 | 468,093 | -1.37(-3.25%) |
Oct 25, 2018 | 41.31 | 42.40 | 41.11 | 42.24 | 297,657 | +0.99(+2.41%) |
Oct 24, 2018 | 41.34 | 42.11 | 41.19 | 41.24 | 446,557 | -0.04(-0.10%) |
Oct 23, 2018 | 41.17 | 41.62 | 40.48 | 41.29 | 617,582 | -0.22(-0.54%) |
Oct 22, 2018 | 41.47 | 41.90 | 41.25 | 41.51 | 206,447 | +0.16(+0.40%) |
Oct 19, 2018 | 40.51 | 41.40 | 40.43 | 41.35 | 357,436 | +0.70(+1.72%) |
Oct 18, 2018 | 40.65 | 41.14 | 40.42 | 40.65 | 342,783 | -0.03(-0.06%) |
Oct 17, 2018 | 40.58 | 40.76 | 40.09 | 40.67 | 406,463 | -0.06(-0.15%) |
Oct 16, 2018 | 40.11 | 40.93 | 39.86 | 40.73 | 414,767 | +0.71(+1.77%) |
Oct 15, 2018 | 39.43 | 40.24 | 39.01 | 40.03 | 412,559 | +0.70(+1.78%) |
Oct 12, 2018 | 39.08 | 39.46 | 38.66 | 39.33 | 305,695 | +0.57(+1.47%) |
Oct 11, 2018 | 39.21 | 39.74 | 38.63 | 38.76 | 551,724 | -0.17(-0.44%) |
Oct 10, 2018 | 39.18 | 39.43 | 38.38 | 38.93 | 491,774 | +0.04(+0.11%) |
Oct 09, 2018 | 38.62 | 39.40 | 38.45 | 38.89 | 545,123 | +0.20(+0.51%) |
Oct 08, 2018 | 38.25 | 38.99 | 38.14 | 38.69 | 340,329 | +0.35(+0.90%) |
Oct 05, 2018 | 38.38 | 38.64 | 38.05 | 38.34 | 438,461 | +0.11(+0.29%) |
Oct 04, 2018 | 38.27 | 38.44 | 37.86 | 38.23 | 746,665 | -0.03(-0.09%) |
Oct 03, 2018 | 38.12 | 38.48 | 37.55 | 38.26 | 781,007 | +0.54(+1.44%) |
Oct 02, 2018 | 38.45 | 38.71 | 37.19 | 37.72 | 1,676,627 | -1.16(-2.98%) |
Oct 01, 2018 | 36.86 | 39.27 | 36.81 | 38.88 | 2,969,530 | -2.85(-6.83%) |
Sep 28, 2018 | 41.08 | 42.20 | 40.95 | 41.73 | 592,061 | +0.65(+1.58%) |
Sep 27, 2018 | 41.43 | 41.77 | 40.95 | 41.08 | 329,180 | -0.43(-1.04%) |
Sep 26, 2018 | 42.55 | 42.72 | 41.34 | 41.51 | 298,181 | -0.82(-1.94%) |
Sep 25, 2018 | 42.46 | 42.57 | 41.64 | 42.33 | 305,575 | -0.09(-0.20%) |
Sep 24, 2018 | 42.81 | 43.02 | 42.20 | 42.42 | 323,105 | -0.39(-0.91%) |
Sep 21, 2018 | 43.28 | 43.52 | 42.25 | 42.81 | 382,322 | -0.48(-1.10%) |
Sep 20, 2018 | 42.76 | 43.43 | 42.59 | 43.28 | 168,285 | +0.65(+1.52%) |
Sep 19, 2018 | 43.37 | 43.93 | 42.42 | 42.63 | 497,637 | -0.91(-2.08%) |
Sep 18, 2018 | 43.89 | 43.93 | 41.43 | 43.54 | 448,456 | -0.48(-1.08%) |
Sep 17, 2018 | 43.76 | 44.06 | 43.24 | 44.02 | 269,532 | +0.09(+0.20%) |
Sep 14, 2018 | 43.24 | 43.97 | 42.94 | 43.93 | 383,595 | +0.82(+1.90%) |
Sep 13, 2018 | 44.23 | 44.54 | 42.84 | 43.11 | 394,398 | -1.34(-3.01%) |
Sep 12, 2018 | 43.63 | 44.54 | 43.41 | 44.45 | 339,693 | +0.73(+1.68%) |
Sep 11, 2018 | 44.02 | 44.06 | 43.20 | 43.71 | 430,479 | +0.09(+0.20%) |
Sep 10, 2018 | 42.85 | 43.89 | 42.85 | 43.63 | 497,465 | +0.91(+2.12%) |
Sep 07, 2018 | 42.46 | 42.72 | 42.14 | 42.72 | 305,927 | +0.26(+0.61%) |
Sep 06, 2018 | 42.59 | 43.13 | 42.20 | 42.46 | 343,711 | -0.22(-0.51%) |
Sep 05, 2018 | 42.72 | 43.11 | 42.25 | 42.68 | 276,893 | +0.00(+0.00%) |
Sep 04, 2018 | 42.59 | 42.76 | 41.94 | 42.68 | 307,479 | -0.04(-0.10%) |
Aug 31, 2018 | 42.72 | 42.72 | 42.72 | 0 | +0.78(+1.85%) | |
Aug 30, 2018 | 42.20 | 42.85 | 41.77 | 41.94 | 354,675 | -0.22(-0.51%) |
Aug 29, 2018 | 42.16 | 42.68 | 41.99 | 42.16 | 266,968 | +0.00(+0.00%) |
Aug 28, 2018 | 43.20 | 43.50 | 41.86 | 42.16 | 460,283 | -0.99(-2.30%) |
Aug 27, 2018 | 43.33 | 43.76 | 43.05 | 43.15 | 260,605 | -0.13(-0.30%) |
Aug 24, 2018 | 43.37 | 43.82 | 43.11 | 43.28 | 181,264 | +0.00(+0.00%) |
Aug 23, 2018 | 43.11 | 43.50 | 42.89 | 43.28 | 217,311 | +0.17(+0.40%) |
Aug 22, 2018 | 43.07 | 43.71 | 42.98 | 43.11 | 490,856 | -0.09(-0.20%) |
Aug 21, 2018 | 42.81 | 43.24 | 42.55 | 43.20 | 488,225 | +0.39(+0.91%) |
Aug 20, 2018 | 42.94 | 43.46 | 42.76 | 42.81 | 336,170 | -0.04(-0.10%) |
Aug 17, 2018 | 42.85 | 43.20 | 42.81 | 42.85 | 265,762 | -0.09(-0.20%) |
Aug 16, 2018 | 42.51 | 43.41 | 42.33 | 42.94 | 312,045 | +0.52(+1.22%) |
Aug 15, 2018 | 42.89 | 43.07 | 42.33 | 42.42 | 305,519 | -0.50(-1.16%) |
Aug 14, 2018 | 41.77 | 43.15 | 41.77 | 42.92 | 473,156 | +1.36(+3.27%) |
Aug 13, 2018 | 41.68 | 42.59 | 41.38 | 41.56 | 508,083 | -0.04(-0.10%) |
Aug 10, 2018 | 39.48 | 41.81 | 39.48 | 41.60 | 693,689 | +1.08(+2.67%) |
Aug 09, 2018 | 40.30 | 40.91 | 40.22 | 40.52 | 370,757 | +0.22(+0.54%) |
Aug 08, 2018 | 39.87 | 40.67 | 39.22 | 40.30 | 332,711 | +0.26(+0.65%) |
Aug 07, 2018 | 39.40 | 40.73 | 39.09 | 40.04 | 683,650 | +0.73(+1.87%) |
Aug 06, 2018 | 38.62 | 39.35 | 38.36 | 39.31 | 398,808 | +0.78(+2.02%) |
Aug 03, 2018 | 38.01 | 38.68 | 37.97 | 38.53 | 357,088 | +0.61(+1.60%) |
Aug 02, 2018 | 37.93 | 38.53 | 37.58 | 37.93 | 438,095 | -0.21(-0.56%) |
Aug 01, 2018 | 38.48 | 38.53 | 37.97 | 38.14 | 425,739 | -0.43(-1.11%) |
Jul 31, 2018 | 38.35 | 38.65 | 37.97 | 38.57 | 793,560 | +0.26(+0.67%) |
Jul 30, 2018 | 38.61 | 38.61 | 37.93 | 38.31 | 416,150 | -0.26(-0.67%) |
Jul 27, 2018 | 38.48 | 38.87 | 38.10 | 38.57 | 388,062 | -0.09(-0.22%) |
Jul 26, 2018 | 38.87 | 39.21 | 38.53 | 38.65 | 356,006 | -0.04(-0.11%) |
Jul 25, 2018 | 39.02 | 38.10 | 38.70 | 477,800 | +0.13(+0.33%) | |
Jul 24, 2018 | 38.65 | 38.83 | 38.14 | 38.57 | 614,621 | +0.04(+0.11%) |
Jul 23, 2018 | 39.00 | 39.21 | 37.28 | 38.53 | 679,989 | -0.86(-2.18%) |
Jul 20, 2018 | 39.04 | 39.64 | 38.85 | 39.38 | 345,472 | +0.30(+0.77%) |
Jul 19, 2018 | 38.74 | 39.21 | 38.63 | 39.08 | 188,830 | +0.39(+1.00%) |
Jul 18, 2018 | 39.25 | 39.25 | 38.40 | 38.70 | 294,197 | -0.60(-1.53%) |
Jul 17, 2018 | 38.74 | 39.55 | 38.74 | 39.30 | 355,919 | +0.39(+0.99%) |
Jul 16, 2018 | 39.25 | 39.55 | 38.80 | 38.91 | 235,647 | -0.26(-0.66%) |
Jul 13, 2018 | 39.73 | 38.95 | 39.17 | 289,074 | -0.47(-1.19%) | |
Jul 12, 2018 | 40.11 | 40.15 | 39.36 | 39.64 | 165,697 | -0.34(-0.86%) |
Jul 11, 2018 | 40.03 | 40.63 | 39.81 | 39.98 | 315,379 | -0.26(-0.64%) |
Jul 10, 2018 | 40.88 | 41.01 | 39.98 | 40.24 | 288,069 | -0.47(-1.16%) |
Jul 09, 2018 | 40.37 | 40.80 | 40.28 | 40.71 | 339,964 | +0.39(+0.96%) |
Jul 06, 2018 | 39.43 | 40.50 | 39.08 | 40.33 | 458,972 | +0.69(+1.73%) |
Jul 05, 2018 | 39.17 | 39.81 | 38.83 | 39.64 | 469,998 | +0.26(+0.65%) |
Jul 03, 2018 | 39.38 | 39.38 | 39.38 | 0 | -0.34(-0.86%) | |
Jul 02, 2018 | 39.30 | 39.88 | 38.98 | 39.73 | 324,947 | +0.43(+1.09%) |
Jun 29, 2018 | 39.90 | 39.94 | 39.17 | 39.30 | 399,087 | -0.56(-1.40%) |
Jun 28, 2018 | 42.73 | 42.73 | 39.21 | 39.85 | 1,130,025 | -4.33(-9.80%) |
Jun 27, 2018 | 44.14 | 44.83 | 43.58 | 44.18 | 341,876 | +0.00(+0.00%) |
Jun 26, 2018 | 43.75 | 44.35 | 42.86 | 44.18 | 404,887 | +0.47(+1.08%) |
Jun 25, 2018 | 43.71 | 44.14 | 43.11 | 43.71 | 353,773 | -0.30(-0.68%) |
Jun 22, 2018 | 43.80 | 44.27 | 43.03 | 44.01 | 1,020,580 | +0.36(+0.83%) |
Jun 21, 2018 | 44.10 | 44.27 | 43.54 | 43.65 | 298,499 | -0.41(-0.92%) |
Jun 20, 2018 | 43.63 | 44.20 | 43.24 | 44.05 | 366,512 | +0.69(+1.58%) |
Jun 19, 2018 | 42.77 | 43.41 | 42.31 | 43.37 | 313,004 | -0.04(-0.10%) |
Jun 18, 2018 | 43.50 | 43.63 | 43.03 | 43.41 | 234,341 | -0.09(-0.20%) |
Jun 15, 2018 | 43.41 | 42.90 | 43.50 | 449,172 | +0.09(+0.20%) | |
Jun 14, 2018 | 43.37 | 43.88 | 43.13 | 43.41 | 315,326 | +0.13(+0.30%) |
Jun 13, 2018 | 42.25 | 43.54 | 42.13 | 43.28 | 491,559 | +1.03(+2.43%) |
Jun 12, 2018 | 42.77 | 42.81 | 42.00 | 42.25 | 224,290 | -0.39(-0.90%) |
Jun 11, 2018 | 42.25 | 42.75 | 42.25 | 42.64 | 185,424 | +0.34(+0.81%) |
Jun 08, 2018 | 41.78 | 42.43 | 41.61 | 42.30 | 256,290 | +0.73(+1.75%) |
Jun 07, 2018 | 41.53 | 41.87 | 41.18 | 41.57 | 214,960 | +0.09(+0.21%) |
Jun 06, 2018 | 42.43 | 42.43 | 41.10 | 41.48 | 285,531 | -1.03(-2.42%) |
Jun 05, 2018 | 39.90 | 42.55 | 39.90 | 42.51 | 1,046,758 | +2.74(+6.90%) |
Jun 04, 2018 | 40.28 | 40.52 | 39.64 | 39.77 | 449,329 | -0.34(-0.85%) |
Jun 01, 2018 | 41.35 | 41.35 | 39.94 | 40.11 | 435,153 | -1.07(-2.60%) |
May 31, 2018 | 41.53 | 41.57 | 40.84 | 41.18 | 279,014 | -0.30(-0.72%) |
May 30, 2018 | 40.93 | 41.74 | 40.93 | 41.48 | 313,439 | +0.47(+1.15%) |
May 29, 2018 | 40.15 | 41.10 | 40.11 | 41.01 | 330,506 | +0.73(+1.81%) |
May 25, 2018 | 40.28 | 40.28 | 40.28 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 40.45 | 40.56 | 40.11 | 40.28 | 213,986 | -0.26(-0.63%) |
May 23, 2018 | 40.41 | 40.73 | 40.26 | 40.54 | 183,493 | +0.04(+0.11%) |
May 22, 2018 | 40.71 | 40.93 | 40.41 | 40.50 | 163,804 | -0.09(-0.21%) |
May 21, 2018 | 40.75 | 41.23 | 39.85 | 40.58 | 198,386 | -0.17(-0.42%) |
May 18, 2018 | 41.05 | 41.05 | 40.24 | 40.75 | 247,028 | -0.26(-0.63%) |
May 17, 2018 | 40.88 | 41.31 | 40.88 | 41.01 | 238,501 | +0.09(+0.21%) |
May 16, 2018 | 40.58 | 41.44 | 40.20 | 40.93 | 309,515 | +0.34(+0.84%) |
May 15, 2018 | 40.20 | 40.67 | 39.85 | 40.58 | 266,766 | +0.34(+0.85%) |
May 14, 2018 | 40.75 | 41.10 | 40.18 | 40.24 | 255,408 | -0.73(-1.78%) |
May 11, 2018 | 41.14 | 41.18 | 40.75 | 40.97 | 110,681 | -0.13(-0.31%) |
May 10, 2018 | 41.01 | 41.35 | 41.01 | 41.10 | 179,518 | +0.09(+0.21%) |
May 09, 2018 | 41.01 | 41.27 | 40.71 | 41.01 | 284,103 | -0.04(-0.10%) |
May 08, 2018 | 40.28 | 41.05 | 40.28 | 41.05 | 251,165 | +0.60(+1.48%) |
May 07, 2018 | 39.94 | 40.63 | 39.94 | 40.45 | 270,631 | +0.73(+1.83%) |
May 04, 2018 | 39.30 | 40.28 | 39.08 | 39.73 | 357,801 | +0.26(+0.65%) |
May 03, 2018 | 40.11 | 40.63 | 39.43 | 39.47 | 279,664 | -0.64(-1.60%) |
May 02, 2018 | 40.80 | 40.80 | 39.98 | 40.11 | 291,192 | -0.64(-1.58%) |
May 01, 2018 | 41.57 | 41.78 | 39.98 | 40.75 | 387,285 | -0.99(-2.36%) |
Apr 30, 2018 | 42.21 | 42.25 | 41.57 | 41.74 | 398,793 | -0.26(-0.61%) |
Apr 27, 2018 | 42.73 | 42.85 | 41.87 | 42.00 | 334,390 | -0.73(-1.71%) |
Apr 26, 2018 | 43.03 | 43.03 | 42.25 | 42.73 | 374,593 | -0.09(-0.20%) |
Apr 25, 2018 | 42.55 | 43.24 | 40.89 | 42.81 | 349,608 | +0.17(+0.40%) |
Apr 24, 2018 | 42.90 | 42.94 | 42.13 | 42.64 | 275,326 | -0.09(-0.20%) |
Apr 23, 2018 | 42.60 | 43.03 | 41.74 | 42.73 | 513,878 | +0.13(+0.30%) |
Apr 20, 2018 | 42.13 | 42.82 | 42.00 | 42.60 | 549,525 | +0.51(+1.22%) |
Apr 19, 2018 | 42.47 | 42.73 | 41.57 | 42.08 | 350,700 | -0.39(-0.91%) |
Apr 18, 2018 | 42.43 | 42.60 | 42.13 | 42.47 | 332,960 | +0.09(+0.20%) |
Apr 17, 2018 | 41.61 | 42.43 | 41.18 | 42.38 | 505,426 | +0.94(+2.28%) |
Apr 16, 2018 | 40.97 | 42.21 | 40.82 | 41.44 | 587,372 | +0.30(+0.73%) |
Apr 13, 2018 | 40.20 | 41.25 | 39.73 | 41.14 | 527,329 | +1.11(+2.78%) |
Apr 12, 2018 | 40.11 | 40.15 | 39.64 | 40.03 | 171,383 | +0.04(+0.11%) |
Apr 11, 2018 | 39.47 | 40.33 | 39.47 | 39.98 | 306,781 | +0.39(+0.97%) |
Apr 10, 2018 | 39.90 | 40.15 | 39.47 | 39.60 | 442,337 | -0.09(-0.22%) |
Apr 09, 2018 | 40.03 | 40.20 | 39.47 | 39.68 | 379,750 | -0.34(-0.86%) |
Apr 06, 2018 | 40.28 | 40.93 | 39.98 | 40.03 | 395,050 | -0.34(-0.85%) |
Apr 05, 2018 | 41.14 | 41.35 | 39.60 | 40.37 | 476,999 | -0.73(-1.77%) |
Apr 04, 2018 | 39.34 | 41.48 | 39.34 | 41.10 | 740,085 | +1.71(+4.35%) |
Apr 03, 2018 | 38.14 | 39.55 | 38.05 | 39.38 | 1,305,223 | +2.27(+6.12%) |
Apr 02, 2018 | 37.80 | 37.80 | 35.27 | 37.11 | 1,140,159 | -0.34(-0.92%) |
Mar 29, 2018 | 37.45 | 37.45 | 37.45 | 0 | -1.63(-4.17%) | |
Mar 28, 2018 | 39.38 | 39.77 | 39.00 | 39.08 | 680,948 | -0.21(-0.55%) |
Mar 27, 2018 | 39.98 | 40.07 | 39.19 | 39.30 | 320,386 | -0.60(-1.50%) |
Mar 26, 2018 | 38.78 | 39.94 | 38.65 | 39.90 | 467,085 | +1.37(+3.56%) |
Mar 23, 2018 | 38.40 | 38.91 | 38.10 | 38.53 | 328,260 | +0.43(+1.12%) |
Mar 22, 2018 | 38.57 | 38.78 | 38.05 | 38.10 | 420,460 | -0.47(-1.22%) |
Mar 21, 2018 | 38.57 | 38.70 | 38.10 | 38.57 | 257,980 | -0.13(-0.33%) |
Mar 20, 2018 | 38.83 | 39.13 | 38.31 | 38.70 | 310,933 | -0.17(-0.44%) |
Mar 19, 2018 | 38.57 | 39.00 | 38.35 | 38.87 | 288,277 | +0.13(+0.33%) |
Mar 16, 2018 | 37.84 | 38.87 | 37.84 | 38.74 | 432,287 | +0.94(+2.49%) |
Mar 15, 2018 | 38.18 | 38.31 | 37.65 | 37.80 | 266,873 | -0.47(-1.23%) |
Mar 14, 2018 | 38.10 | 38.35 | 37.99 | 38.27 | 223,964 | +0.17(+0.45%) |
Mar 13, 2018 | 38.23 | 38.44 | 37.93 | 38.10 | 185,347 | +0.09(+0.23%) |
Mar 12, 2018 | 37.80 | 38.23 | 37.48 | 38.01 | 283,665 | +0.21(+0.57%) |
Mar 09, 2018 | 37.71 | 38.18 | 37.63 | 37.80 | 377,804 | +0.30(+0.80%) |
Mar 08, 2018 | 38.05 | 38.27 | 37.37 | 37.50 | 291,471 | -0.51(-1.35%) |
Mar 07, 2018 | 37.80 | 38.12 | 37.33 | 38.01 | 249,311 | +0.00(+0.00%) |
Mar 06, 2018 | 37.41 | 38.05 | 36.94 | 38.01 | 241,155 | +0.60(+1.60%) |
Mar 05, 2018 | 37.15 | 37.65 | 37.03 | 37.41 | 234,296 | +0.13(+0.34%) |
Mar 02, 2018 | 36.25 | 37.37 | 36.25 | 37.28 | 210,830 | +0.77(+2.11%) |
Mar 01, 2018 | 36.38 | 36.85 | 36.21 | 36.51 | 382,223 | +0.00(+0.00%) |
Feb 28, 2018 | 37.11 | 37.41 | 36.34 | 36.51 | 396,464 | -0.64(-1.73%) |
Feb 27, 2018 | 37.33 | 37.67 | 37.15 | 37.15 | 460,810 | -0.30(-0.80%) |
Feb 26, 2018 | 37.37 | 37.58 | 36.98 | 37.45 | 159,914 | +0.04(+0.11%) |
Feb 23, 2018 | 36.73 | 37.41 | 36.64 | 37.41 | 184,588 | +0.86(+2.34%) |
Feb 22, 2018 | 36.90 | 37.07 | 36.43 | 36.55 | 304,667 | -0.30(-0.81%) |
Feb 21, 2018 | 36.81 | 37.33 | 36.68 | 36.85 | 298,971 | +0.17(+0.47%) |
Feb 20, 2018 | 36.38 | 36.85 | 36.13 | 36.68 | 458,022 | +0.13(+0.35%) |
Feb 16, 2018 | 36.55 | 36.55 | 36.55 | 0 | +0.09(+0.23%) | |
Feb 15, 2018 | 36.17 | 36.60 | 35.65 | 36.47 | 230,419 | +0.34(+0.95%) |
Feb 14, 2018 | 35.10 | 36.30 | 35.10 | 36.13 | 691,471 | +0.86(+2.43%) |
Feb 13, 2018 | 34.93 | 35.44 | 34.46 | 35.27 | 345,227 | +0.13(+0.37%) |
Feb 12, 2018 | 35.14 | 35.61 | 34.84 | 35.14 | 439,916 | -0.09(-0.24%) |
Feb 09, 2018 | 35.44 | 35.87 | 34.54 | 35.23 | 469,770 | +0.00(+0.00%) |
Feb 08, 2018 | 36.00 | 36.21 | 35.23 | 35.23 | 307,752 | -0.73(-2.03%) |
Feb 07, 2018 | 34.67 | 36.21 | 34.67 | 35.95 | 448,071 | +1.33(+3.84%) |
Feb 06, 2018 | 34.24 | 35.20 | 34.20 | 34.63 | 529,244 | -0.21(-0.62%) |
Feb 05, 2018 | 35.01 | 35.57 | 34.63 | 34.84 | 270,501 | -0.43(-1.22%) |
Feb 02, 2018 | 36.13 | 36.23 | 35.18 | 35.27 | 391,544 | -1.03(-2.83%) |