Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 36.05 | 36.50 | 35.83 | 36.48 | 761,701 | +0.22(+0.60%) |
Jan 30, 2019 | 36.00 | 36.41 | 35.85 | 36.26 | 310,143 | +0.27(+0.75%) |
Jan 29, 2019 | 36.42 | 36.47 | 35.97 | 35.99 | 478,640 | -0.43(-1.19%) |
Jan 28, 2019 | 36.00 | 36.43 | 35.80 | 36.42 | 465,261 | +0.23(+0.65%) |
Jan 25, 2019 | 36.24 | 36.53 | 36.11 | 36.19 | 438,303 | +0.07(+0.20%) |
Jan 24, 2019 | 35.72 | 36.20 | 35.72 | 36.12 | 386,124 | +0.24(+0.68%) |
Jan 23, 2019 | 35.88 | 36.01 | 35.64 | 35.88 | 563,122 | +0.17(+0.48%) |
Jan 22, 2019 | 35.54 | 35.95 | 35.52 | 35.71 | 452,924 | -0.22(-0.60%) |
Jan 18, 2019 | 35.75 | 35.96 | 35.61 | 35.92 | 694,481 | +0.35(+0.99%) |
Jan 17, 2019 | 35.67 | 35.92 | 35.48 | 35.57 | 707,079 | -0.26(-0.73%) |
Jan 16, 2019 | 35.26 | 35.91 | 35.22 | 35.83 | 1,061,950 | +0.78(+2.23%) |
Jan 15, 2019 | 35.21 | 35.34 | 34.60 | 35.05 | 844,490 | -0.36(-1.02%) |
Jan 14, 2019 | 34.98 | 35.53 | 34.98 | 35.41 | 640,716 | +0.21(+0.59%) |
Jan 11, 2019 | 35.08 | 35.39 | 34.95 | 35.20 | 610,089 | +0.05(+0.15%) |
Jan 10, 2019 | 35.12 | 35.40 | 35.07 | 35.15 | 632,876 | -0.09(-0.26%) |
Jan 09, 2019 | 35.02 | 35.56 | 34.72 | 35.24 | 638,991 | +0.39(+1.11%) |
Jan 08, 2019 | 35.10 | 35.25 | 34.48 | 34.85 | 718,396 | +0.07(+0.21%) |
Jan 07, 2019 | 34.86 | 35.09 | 34.61 | 34.78 | 755,948 | -0.09(-0.26%) |
Jan 04, 2019 | 34.49 | 35.06 | 34.46 | 34.87 | 536,594 | +0.80(+2.35%) |
Jan 03, 2019 | 34.31 | 34.49 | 33.87 | 34.07 | 569,344 | -0.48(-1.38%) |
Jan 02, 2019 | 33.92 | 34.65 | 33.92 | 34.55 | 788,586 | +0.12(+0.34%) |
Dec 31, 2018 | 34.46 | 34.52 | 34.13 | 34.43 | 534,481 | +0.22(+0.63%) |
Dec 28, 2018 | 34.37 | 34.67 | 33.96 | 34.21 | 804,779 | +0.08(+0.24%) |
Dec 27, 2018 | 33.51 | 34.27 | 33.28 | 34.13 | 1,080,348 | +0.17(+0.50%) |
Dec 26, 2018 | 32.71 | 33.98 | 32.49 | 33.96 | 609,470 | +1.32(+4.05%) |
Dec 24, 2018 | 33.05 | 33.31 | 32.61 | 32.64 | 286,643 | -0.68(-2.05%) |
Dec 21, 2018 | 33.49 | 34.12 | 33.11 | 33.32 | 1,260,095 | -0.01(-0.03%) |
Dec 20, 2018 | 33.04 | 34.19 | 33.04 | 33.33 | 1,010,570 | -0.04(-0.11%) |
Dec 19, 2018 | 33.47 | 34.34 | 33.11 | 33.37 | 1,295,114 | +0.03(+0.08%) |
Dec 18, 2018 | 33.69 | 34.17 | 33.33 | 33.34 | 974,988 | -0.15(-0.46%) |
Dec 17, 2018 | 34.33 | 34.63 | 33.39 | 33.49 | 956,305 | -0.97(-2.82%) |
Dec 14, 2018 | 34.62 | 35.23 | 34.27 | 34.46 | 653,786 | -0.38(-1.08%) |
Dec 13, 2018 | 35.30 | 35.71 | 34.83 | 34.84 | 668,045 | -0.41(-1.17%) |
Dec 12, 2018 | 35.09 | 35.77 | 34.86 | 35.26 | 580,155 | +0.64(+1.84%) |
Dec 11, 2018 | 35.09 | 35.31 | 34.38 | 34.62 | 452,015 | -0.11(-0.31%) |
Dec 10, 2018 | 35.35 | 35.39 | 34.35 | 34.72 | 842,517 | -0.59(-1.68%) |
Dec 07, 2018 | 35.98 | 36.42 | 35.12 | 35.32 | 669,241 | -0.82(-2.26%) |
Dec 06, 2018 | 35.42 | 36.15 | 35.06 | 36.14 | 972,631 | +0.22(+0.63%) |
Dec 04, 2018 | 36.98 | 36.98 | 35.89 | 35.91 | 691,923 | -1.31(-3.53%) |
Dec 03, 2018 | 37.19 | 37.81 | 36.74 | 37.23 | 674,876 | +0.51(+1.40%) |
Nov 30, 2018 | 36.52 | 36.85 | 36.43 | 36.71 | 502,792 | +0.04(+0.12%) |
Nov 29, 2018 | 36.56 | 36.86 | 36.50 | 36.67 | 386,044 | +0.01(+0.02%) |
Nov 28, 2018 | 36.19 | 36.68 | 35.89 | 36.66 | 363,525 | +0.62(+1.72%) |
Nov 27, 2018 | 36.34 | 36.84 | 35.93 | 36.04 | 448,681 | -0.52(-1.43%) |
Nov 26, 2018 | 36.56 | 36.77 | 36.27 | 36.56 | 388,892 | +0.45(+1.25%) |
Nov 23, 2018 | 36.22 | 36.51 | 35.98 | 36.11 | 247,171 | -0.24(-0.67%) |
Nov 21, 2018 | 36.35 | 36.35 | 36.35 | 0 | +0.84(+2.35%) | |
Nov 20, 2018 | 35.64 | 35.93 | 35.40 | 35.52 | 574,813 | -0.45(-1.25%) |
Nov 19, 2018 | 35.72 | 36.06 | 35.51 | 35.97 | 640,627 | +0.24(+0.68%) |
Nov 16, 2018 | 35.72 | 35.99 | 35.46 | 35.72 | 651,601 | -0.18(-0.50%) |
Nov 15, 2018 | 35.22 | 35.91 | 35.09 | 35.90 | 674,103 | +0.47(+1.34%) |
Nov 14, 2018 | 36.32 | 36.52 | 35.37 | 35.43 | 842,144 | -0.75(-2.08%) |
Nov 13, 2018 | 35.21 | 36.76 | 35.21 | 36.18 | 1,392,572 | +1.31(+3.75%) |
Nov 12, 2018 | 37.11 | 37.20 | 34.86 | 34.87 | 1,454,679 | -2.36(-6.33%) |
Nov 09, 2018 | 37.62 | 38.88 | 36.96 | 37.23 | 1,763,690 | +0.12(+0.31%) |
Nov 08, 2018 | 36.84 | 37.26 | 36.75 | 37.11 | 851,972 | +0.10(+0.27%) |
Nov 07, 2018 | 37.09 | 37.25 | 36.58 | 37.01 | 704,770 | +0.14(+0.39%) |
Nov 06, 2018 | 36.41 | 36.96 | 36.30 | 36.87 | 957,691 | +0.49(+1.35%) |
Nov 05, 2018 | 36.05 | 36.62 | 36.05 | 36.38 | 503,309 | +0.47(+1.30%) |
Nov 02, 2018 | 36.29 | 36.55 | 35.71 | 35.91 | 593,776 | -0.08(-0.22%) |
Nov 01, 2018 | 35.94 | 36.24 | 35.81 | 35.99 | 705,356 | +0.18(+0.50%) |
Oct 31, 2018 | 35.55 | 36.33 | 35.47 | 35.81 | 793,646 | +0.61(+1.73%) |
Oct 30, 2018 | 34.92 | 35.24 | 34.64 | 35.20 | 582,524 | +0.39(+1.11%) |
Oct 29, 2018 | 35.29 | 35.54 | 34.55 | 34.82 | 716,237 | -0.01(-0.03%) |
Oct 26, 2018 | 35.02 | 35.09 | 34.54 | 34.83 | 827,535 | -0.45(-1.27%) |
Oct 25, 2018 | 34.95 | 35.63 | 34.88 | 35.28 | 852,725 | +0.39(+1.10%) |
Oct 24, 2018 | 35.89 | 36.02 | 34.86 | 34.89 | 870,331 | -1.07(-2.99%) |
Oct 23, 2018 | 35.98 | 36.18 | 35.30 | 35.97 | 1,618,926 | -0.54(-1.47%) |
Oct 22, 2018 | 36.80 | 36.99 | 36.43 | 36.50 | 1,172,009 | -0.12(-0.32%) |
Oct 19, 2018 | 36.73 | 37.08 | 36.36 | 36.62 | 916,618 | -0.08(-0.22%) |
Oct 18, 2018 | 36.98 | 37.29 | 36.55 | 36.70 | 518,607 | -0.33(-0.90%) |
Oct 17, 2018 | 36.73 | 37.32 | 36.66 | 37.03 | 448,998 | +0.33(+0.90%) |
Oct 16, 2018 | 36.24 | 36.70 | 35.97 | 36.70 | 514,861 | +0.66(+1.84%) |
Oct 15, 2018 | 35.74 | 36.35 | 35.71 | 36.04 | 652,780 | +0.25(+0.70%) |
Oct 12, 2018 | 36.49 | 36.53 | 35.37 | 35.79 | 841,266 | -0.28(-0.77%) |
Oct 11, 2018 | 37.09 | 37.21 | 35.94 | 36.06 | 836,433 | -1.18(-3.17%) |
Oct 10, 2018 | 38.12 | 38.38 | 37.22 | 37.25 | 516,029 | -1.02(-2.67%) |
Oct 09, 2018 | 37.66 | 38.41 | 37.56 | 38.27 | 703,209 | +0.45(+1.18%) |
Oct 08, 2018 | 37.76 | 38.03 | 37.51 | 37.82 | 568,617 | -0.02(-0.05%) |
Oct 05, 2018 | 37.93 | 38.18 | 37.61 | 37.84 | 627,265 | -0.05(-0.14%) |
Oct 04, 2018 | 37.43 | 38.44 | 37.13 | 37.89 | 697,717 | -0.35(-0.91%) |
Oct 03, 2018 | 38.07 | 38.51 | 38.06 | 38.24 | 724,635 | +0.24(+0.64%) |
Oct 02, 2018 | 37.61 | 38.04 | 37.44 | 38.00 | 596,312 | +0.37(+0.98%) |
Oct 01, 2018 | 38.01 | 38.07 | 37.37 | 37.63 | 637,798 | -0.20(-0.52%) |
Sep 28, 2018 | 37.52 | 37.96 | 37.42 | 37.83 | 684,533 | +0.17(+0.45%) |
Sep 27, 2018 | 37.58 | 37.92 | 37.47 | 37.66 | 408,132 | +0.12(+0.31%) |
Sep 26, 2018 | 37.99 | 38.12 | 37.49 | 37.54 | 579,339 | -0.38(-0.99%) |
Sep 25, 2018 | 38.36 | 38.58 | 37.92 | 37.92 | 501,967 | -0.13(-0.35%) |
Sep 24, 2018 | 37.82 | 38.19 | 37.64 | 38.05 | 694,141 | +0.18(+0.47%) |
Sep 21, 2018 | 37.94 | 38.26 | 37.78 | 37.87 | 1,277,751 | -0.01(-0.02%) |
Sep 20, 2018 | 37.40 | 37.98 | 37.40 | 37.88 | 769,369 | +0.65(+1.76%) |
Sep 19, 2018 | 36.31 | 37.44 | 36.30 | 37.23 | 707,724 | +0.95(+2.62%) |
Sep 18, 2018 | 36.01 | 36.31 | 35.98 | 36.28 | 538,929 | +0.15(+0.42%) |
Sep 17, 2018 | 36.38 | 36.54 | 36.03 | 36.13 | 542,828 | -0.23(-0.64%) |
Sep 14, 2018 | 36.07 | 36.37 | 36.07 | 36.36 | 393,394 | +0.21(+0.59%) |
Sep 13, 2018 | 36.13 | 36.45 | 36.04 | 36.15 | 402,697 | +0.14(+0.40%) |
Sep 12, 2018 | 36.02 | 36.23 | 35.88 | 36.00 | 519,679 | -0.11(-0.30%) |
Sep 11, 2018 | 36.33 | 36.61 | 36.08 | 36.11 | 556,738 | -0.17(-0.47%) |
Sep 10, 2018 | 36.95 | 36.98 | 36.28 | 36.28 | 801,395 | -0.54(-1.46%) |
Sep 07, 2018 | 36.82 | 37.08 | 36.70 | 36.82 | 496,543 | -0.04(-0.12%) |
Sep 06, 2018 | 36.82 | 37.14 | 36.73 | 36.86 | 573,817 | +0.04(+0.10%) |
Sep 05, 2018 | 36.39 | 36.95 | 36.39 | 36.83 | 548,928 | +0.45(+1.23%) |
Sep 04, 2018 | 36.51 | 36.80 | 36.27 | 36.38 | 662,825 | -0.12(-0.32%) |
Aug 31, 2018 | 36.49 | 36.49 | 36.49 | 0 | -0.47(-1.26%) | |
Aug 30, 2018 | 36.82 | 37.02 | 36.58 | 36.96 | 604,095 | +0.10(+0.27%) |
Aug 29, 2018 | 36.95 | 37.06 | 36.54 | 36.86 | 621,905 | -0.06(-0.17%) |
Aug 28, 2018 | 37.35 | 37.35 | 36.83 | 36.92 | 635,908 | -0.26(-0.70%) |
Aug 27, 2018 | 37.52 | 37.85 | 37.14 | 37.18 | 651,547 | -0.32(-0.86%) |
Aug 24, 2018 | 37.30 | 37.69 | 37.13 | 37.51 | 515,074 | +0.33(+0.89%) |
Aug 23, 2018 | 37.47 | 37.47 | 37.05 | 37.18 | 724,241 | -0.38(-1.00%) |
Aug 22, 2018 | 37.69 | 37.69 | 37.44 | 37.55 | 460,790 | -0.09(-0.24%) |
Aug 21, 2018 | 37.69 | 37.79 | 37.45 | 37.64 | 828,564 | +0.02(+0.05%) |
Aug 20, 2018 | 37.73 | 37.87 | 37.58 | 37.62 | 455,485 | -0.02(-0.05%) |
Aug 17, 2018 | 37.46 | 37.79 | 36.84 | 37.64 | 774,621 | +0.11(+0.29%) |
Aug 16, 2018 | 36.77 | 37.61 | 36.73 | 37.53 | 1,005,094 | +0.83(+2.27%) |
Aug 15, 2018 | 36.75 | 37.14 | 36.62 | 36.70 | 617,570 | -0.21(-0.56%) |
Aug 14, 2018 | 36.75 | 36.98 | 36.34 | 36.91 | 511,777 | +0.10(+0.27%) |
Aug 13, 2018 | 36.59 | 36.92 | 36.26 | 36.81 | 714,265 | +0.25(+0.68%) |
Aug 10, 2018 | 36.54 | 36.93 | 36.28 | 36.56 | 773,939 | -0.39(-1.06%) |
Aug 09, 2018 | 35.94 | 37.49 | 35.69 | 36.95 | 1,649,774 | +1.41(+3.97%) |
Aug 08, 2018 | 34.80 | 35.59 | 34.71 | 35.54 | 1,036,539 | +0.74(+2.13%) |
Aug 07, 2018 | 35.35 | 35.36 | 34.74 | 34.80 | 709,895 | -0.38(-1.09%) |
Aug 06, 2018 | 34.96 | 35.20 | 34.61 | 35.18 | 689,215 | +0.10(+0.28%) |
Aug 03, 2018 | 34.80 | 35.14 | 34.43 | 35.09 | 597,096 | +0.49(+1.42%) |
Aug 02, 2018 | 34.34 | 34.92 | 33.95 | 34.60 | 1,509,889 | -0.28(-0.79%) |
Aug 01, 2018 | 34.79 | 34.99 | 34.48 | 34.87 | 615,787 | +0.14(+0.41%) |
Jul 31, 2018 | 33.71 | 35.27 | 33.66 | 34.73 | 1,532,111 | +1.03(+3.04%) |
Jul 30, 2018 | 33.52 | 33.96 | 33.52 | 33.70 | 744,707 | +0.17(+0.51%) |
Jul 27, 2018 | 33.25 | 33.61 | 33.25 | 33.53 | 468,555 | +0.19(+0.56%) |
Jul 26, 2018 | 33.10 | 33.74 | 33.02 | 33.35 | 600,350 | +0.31(+0.95%) |
Jul 25, 2018 | 33.17 | 33.26 | 32.83 | 33.03 | 625,027 | -0.12(-0.35%) |
Jul 24, 2018 | 33.02 | 33.41 | 32.84 | 33.15 | 691,716 | +0.24(+0.73%) |
Jul 23, 2018 | 32.43 | 33.03 | 32.43 | 32.91 | 638,119 | +0.33(+1.01%) |
Jul 20, 2018 | 32.43 | 32.66 | 32.28 | 32.58 | 586,594 | +0.07(+0.22%) |
Jul 19, 2018 | 32.38 | 32.62 | 32.34 | 32.51 | 592,263 | -0.07(-0.22%) |
Jul 18, 2018 | 32.57 | 32.71 | 32.33 | 32.58 | 660,559 | +0.12(+0.38%) |
Jul 17, 2018 | 32.52 | 32.63 | 32.43 | 32.45 | 558,041 | -0.07(-0.22%) |
Jul 16, 2018 | 32.74 | 33.01 | 32.46 | 32.52 | 841,330 | -0.32(-0.98%) |
Jul 13, 2018 | 33.45 | 33.49 | 32.76 | 32.85 | 740,116 | -0.70(-2.10%) |
Jul 12, 2018 | 33.52 | 33.67 | 33.28 | 33.55 | 629,391 | +0.15(+0.45%) |
Jul 11, 2018 | 33.27 | 33.55 | 33.15 | 33.40 | 759,701 | +0.02(+0.05%) |
Jul 10, 2018 | 33.40 | 33.65 | 33.26 | 33.38 | 607,438 | +0.08(+0.24%) |
Jul 09, 2018 | 33.01 | 33.42 | 33.01 | 33.30 | 528,496 | +0.47(+1.44%) |
Jul 06, 2018 | 32.44 | 33.00 | 32.37 | 32.83 | 446,885 | +0.41(+1.27%) |
Jul 05, 2018 | 32.33 | 32.57 | 32.11 | 32.42 | 638,762 | +0.26(+0.80%) |
Jul 03, 2018 | 32.16 | 32.16 | 32.16 | 0 | +0.16(+0.50%) | |
Jul 02, 2018 | 31.70 | 32.06 | 31.17 | 32.00 | 946,985 | +0.12(+0.36%) |
Jun 29, 2018 | 32.01 | 32.37 | 31.86 | 31.88 | 584,628 | -0.03(-0.08%) |
Jun 28, 2018 | 31.37 | 31.93 | 31.24 | 31.91 | 771,769 | +0.50(+1.59%) |
Jun 27, 2018 | 31.78 | 31.80 | 31.41 | 31.41 | 695,878 | -0.37(-1.18%) |
Jun 26, 2018 | 32.03 | 32.08 | 31.74 | 31.78 | 677,435 | -0.24(-0.75%) |
Jun 25, 2018 | 32.57 | 32.57 | 31.88 | 32.03 | 886,935 | -0.51(-1.56%) |
Jun 22, 2018 | 32.55 | 32.62 | 32.41 | 32.53 | 1,187,216 | +0.08(+0.25%) |
Jun 21, 2018 | 32.80 | 32.93 | 32.36 | 32.45 | 908,230 | -0.36(-1.09%) |
Jun 20, 2018 | 33.10 | 33.15 | 32.79 | 32.81 | 711,037 | -0.21(-0.62%) |
Jun 19, 2018 | 33.02 | 33.28 | 32.78 | 33.02 | 812,533 | -0.27(-0.80%) |
Jun 18, 2018 | 33.23 | 33.33 | 32.94 | 33.28 | 565,202 | -0.07(-0.21%) |
Jun 15, 2018 | 33.37 | 32.88 | 33.35 | 1,480,828 | -0.04(-0.11%) | |
Jun 14, 2018 | 33.61 | 33.77 | 33.16 | 33.39 | 1,082,355 | -0.08(-0.24%) |
Jun 13, 2018 | 33.64 | 33.76 | 33.27 | 33.47 | 1,503,858 | -0.09(-0.27%) |
Jun 12, 2018 | 33.76 | 33.85 | 33.42 | 33.56 | 982,945 | -0.18(-0.53%) |
Jun 11, 2018 | 33.33 | 34.26 | 33.28 | 33.74 | 1,168,181 | +0.41(+1.23%) |
Jun 08, 2018 | 33.03 | 33.38 | 32.66 | 33.33 | 1,084,618 | +0.29(+0.86%) |
Jun 07, 2018 | 33.03 | 33.36 | 32.78 | 33.04 | 705,747 | -0.02(-0.05%) |
Jun 06, 2018 | 33.26 | 33.06 | 1,229,917 | +1.00(+3.12%) | ||
Jun 05, 2018 | 32.07 | 32.12 | 31.79 | 32.06 | 595,972 | -0.06(-0.19%) |
Jun 04, 2018 | 32.14 | 32.35 | 31.92 | 32.12 | 751,315 | +0.04(+0.14%) |
Jun 01, 2018 | 31.96 | 32.41 | 31.80 | 32.08 | 636,083 | +0.41(+1.30%) |
May 31, 2018 | 31.84 | 31.90 | 31.48 | 31.67 | 679,029 | -0.21(-0.67%) |
May 30, 2018 | 32.36 | 32.63 | 31.82 | 31.88 | 910,619 | -0.32(-1.00%) |
May 29, 2018 | 32.12 | 32.29 | 31.98 | 32.20 | 857,501 | -0.21(-0.63%) |
May 25, 2018 | 32.41 | 32.41 | 32.41 | 0 | +0.12(+0.36%) | |
May 24, 2018 | 32.15 | 32.44 | 31.91 | 32.29 | 504,184 | +0.11(+0.33%) |
May 23, 2018 | 32.19 | 32.39 | 32.01 | 32.19 | 586,190 | -0.01(-0.03%) |
May 22, 2018 | 32.25 | 32.48 | 32.18 | 32.19 | 761,136 | -0.07(-0.22%) |
May 21, 2018 | 31.89 | 32.39 | 31.85 | 32.27 | 653,795 | +0.46(+1.46%) |
May 18, 2018 | 31.70 | 31.86 | 31.58 | 31.80 | 835,734 | +0.12(+0.39%) |
May 17, 2018 | 31.56 | 31.79 | 31.39 | 31.68 | 533,502 | -0.04(-0.11%) |
May 16, 2018 | 31.56 | 32.08 | 31.56 | 31.71 | 699,102 | +0.00(+0.00%) |
May 15, 2018 | 31.41 | 31.79 | 31.38 | 31.71 | 797,148 | +0.28(+0.88%) |
May 14, 2018 | 31.77 | 31.79 | 30.98 | 31.44 | 1,691,905 | +0.36(+1.14%) |
May 11, 2018 | 31.35 | 31.71 | 31.07 | 31.08 | 979,342 | -0.14(-0.46%) |
May 10, 2018 | 31.11 | 31.29 | 30.62 | 31.22 | 1,342,278 | +0.08(+0.26%) |
May 09, 2018 | 31.13 | 31.38 | 31.04 | 31.14 | 1,037,408 | +0.05(+0.17%) |
May 08, 2018 | 31.56 | 31.82 | 31.05 | 31.09 | 1,391,447 | -0.53(-1.69%) |
May 07, 2018 | 32.12 | 32.27 | 31.60 | 31.62 | 1,132,297 | -0.47(-1.47%) |
May 04, 2018 | 32.19 | 32.73 | 31.41 | 32.09 | 1,668,550 | +0.47(+1.49%) |
May 03, 2018 | 31.52 | 31.72 | 31.08 | 31.62 | 888,061 | +0.04(+0.11%) |
May 02, 2018 | 32.46 | 32.65 | 31.55 | 31.59 | 975,607 | -0.85(-2.63%) |
May 01, 2018 | 32.25 | 32.56 | 32.09 | 32.44 | 516,471 | +0.20(+0.63%) |
Apr 30, 2018 | 32.89 | 32.96 | 32.24 | 32.24 | 582,976 | -0.51(-1.55%) |
Apr 27, 2018 | 32.57 | 32.96 | 32.39 | 32.74 | 601,161 | +0.23(+0.71%) |
Apr 26, 2018 | 32.33 | 32.82 | 32.13 | 32.51 | 892,648 | +0.18(+0.55%) |
Apr 25, 2018 | 32.76 | 32.95 | 32.15 | 32.33 | 1,085,939 | -0.38(-1.17%) |
Apr 24, 2018 | 31.09 | 33.02 | 31.05 | 32.72 | 3,092,070 | +0.80(+2.51%) |
Apr 23, 2018 | 32.57 | 32.57 | 31.50 | 31.92 | 1,864,786 | -0.68(-2.10%) |
Apr 20, 2018 | 32.80 | 32.89 | 32.35 | 32.60 | 1,114,645 | -0.13(-0.41%) |
Apr 19, 2018 | 32.30 | 32.81 | 32.30 | 32.73 | 1,202,540 | +0.43(+1.32%) |
Apr 18, 2018 | 32.90 | 33.05 | 32.25 | 32.31 | 1,185,032 | -0.52(-1.60%) |
Apr 17, 2018 | 33.19 | 33.23 | 32.72 | 32.83 | 922,681 | -0.26(-0.78%) |
Apr 16, 2018 | 33.60 | 33.60 | 33.05 | 33.09 | 871,694 | -0.29(-0.88%) |
Apr 13, 2018 | 34.17 | 34.24 | 33.20 | 33.38 | 859,069 | -0.53(-1.57%) |
Apr 12, 2018 | 33.71 | 34.02 | 33.62 | 33.91 | 821,363 | +0.39(+1.17%) |
Apr 11, 2018 | 33.14 | 33.69 | 33.14 | 33.52 | 1,004,979 | +0.26(+0.77%) |
Apr 10, 2018 | 32.70 | 33.39 | 32.69 | 33.27 | 849,365 | +0.51(+1.55%) |
Apr 09, 2018 | 33.22 | 33.39 | 32.70 | 32.76 | 857,173 | -0.32(-0.97%) |
Apr 06, 2018 | 33.12 | 33.67 | 32.96 | 33.08 | 733,560 | -0.20(-0.59%) |
Apr 05, 2018 | 32.82 | 33.44 | 32.82 | 33.28 | 1,430,417 | +0.38(+1.16%) |
Apr 04, 2018 | 31.90 | 32.96 | 31.77 | 32.89 | 1,030,236 | +0.73(+2.26%) |
Apr 03, 2018 | 31.65 | 32.28 | 31.53 | 32.16 | 926,576 | +0.52(+1.63%) |
Apr 02, 2018 | 32.10 | 32.43 | 31.64 | 31.65 | 1,063,133 | -0.51(-1.57%) |
Mar 29, 2018 | 32.16 | 32.16 | 32.16 | 0 | +0.09(+0.28%) | |
Mar 28, 2018 | 31.84 | 32.48 | 31.77 | 32.07 | 827,974 | +0.15(+0.47%) |
Mar 27, 2018 | 32.11 | 32.40 | 31.88 | 31.92 | 1,056,303 | -0.53(-1.64%) |
Mar 26, 2018 | 31.37 | 32.90 | 31.37 | 32.45 | 3,022,798 | +1.41(+4.55%) |
Mar 23, 2018 | 31.52 | 31.67 | 31.03 | 31.04 | 1,118,771 | -0.34(-1.08%) |
Mar 22, 2018 | 31.18 | 31.83 | 31.06 | 31.37 | 1,101,014 | -0.01(-0.03%) |
Mar 21, 2018 | 31.05 | 31.64 | 31.05 | 31.38 | 1,078,748 | +0.28(+0.89%) |
Mar 20, 2018 | 31.30 | 31.35 | 31.05 | 31.11 | 621,638 | -0.16(-0.51%) |
Mar 19, 2018 | 31.53 | 31.55 | 31.11 | 31.27 | 989,684 | -0.30(-0.96%) |
Mar 16, 2018 | 31.58 | 31.77 | 31.34 | 31.57 | 1,412,269 | +0.30(+0.97%) |
Mar 15, 2018 | 31.24 | 31.41 | 30.84 | 31.27 | 1,282,814 | +0.08(+0.26%) |
Mar 14, 2018 | 31.54 | 31.59 | 31.13 | 31.19 | 902,331 | -0.33(-1.04%) |
Mar 13, 2018 | 31.69 | 31.76 | 31.40 | 31.52 | 842,977 | -0.07(-0.23%) |
Mar 12, 2018 | 31.53 | 31.78 | 31.46 | 31.59 | 630,478 | +0.05(+0.17%) |
Mar 09, 2018 | 30.76 | 31.59 | 30.58 | 31.53 | 1,328,803 | +0.90(+2.93%) |
Mar 08, 2018 | 30.80 | 30.86 | 30.39 | 30.64 | 793,256 | -0.01(-0.03%) |
Mar 07, 2018 | 30.40 | 30.65 | 2,103,974 | -0.37(-1.20%) | ||
Mar 06, 2018 | 31.31 | 31.40 | 30.80 | 31.02 | 1,279,876 | -0.26(-0.82%) |
Mar 05, 2018 | 30.63 | 31.42 | 30.39 | 31.28 | 1,752,932 | +0.62(+2.02%) |
Mar 02, 2018 | 30.66 | 30.88 | 30.14 | 30.66 | 1,528,007 | -0.12(-0.40%) |
Mar 01, 2018 | 30.60 | 31.01 | 30.43 | 30.78 | 1,791,451 | +0.20(+0.67%) |
Feb 28, 2018 | 30.91 | 31.11 | 30.44 | 30.58 | 1,784,169 | -0.09(-0.29%) |
Feb 27, 2018 | 31.98 | 31.98 | 30.64 | 30.67 | 2,096,269 | -1.20(-3.77%) |
Feb 26, 2018 | 32.64 | 32.64 | 31.75 | 31.87 | 1,172,591 | -0.56(-1.72%) |
Feb 23, 2018 | 32.92 | 32.94 | 31.91 | 32.43 | 2,385,764 | -0.46(-1.40%) |
Feb 22, 2018 | 32.85 | 32.89 | 1,451,367 | -0.65(-1.93%) | ||
Feb 21, 2018 | 33.20 | 33.87 | 33.19 | 33.53 | 1,986,045 | +0.42(+1.28%) |
Feb 20, 2018 | 33.50 | 33.66 | 32.34 | 33.11 | 2,118,126 | -0.56(-1.65%) |
Feb 16, 2018 | 33.66 | 33.66 | 33.66 | 0 | +1.45(+4.50%) | |
Feb 15, 2018 | 33.91 | 33.91 | 32.05 | 32.21 | 1,295,645 | -0.27(-0.84%) |
Feb 14, 2018 | 30.92 | 32.54 | 30.92 | 32.49 | 1,432,530 | +1.41(+4.55%) |
Feb 13, 2018 | 30.71 | 31.08 | 30.34 | 31.07 | 1,101,586 | +0.31(+1.01%) |
Feb 12, 2018 | 30.75 | 31.01 | 30.32 | 30.76 | 760,527 | +0.19(+0.64%) |
Feb 09, 2018 | 30.29 | 30.77 | 29.80 | 30.57 | 1,217,451 | +0.55(+1.83%) |
Feb 08, 2018 | 31.08 | 31.08 | 30.02 | 30.02 | 1,391,961 | -0.82(-2.67%) |
Feb 07, 2018 | 30.91 | 31.26 | 30.71 | 30.84 | 1,292,681 | -0.16(-0.51%) |
Feb 06, 2018 | 30.71 | 31.49 | 30.62 | 31.00 | 1,851,796 | -0.50(-1.60%) |
Feb 05, 2018 | 30.83 | 32.10 | 30.73 | 31.51 | 1,079,455 | +0.39(+1.25%) |
Feb 02, 2018 | 32.20 | 32.30 | 31.06 | 31.12 | 1,078,230 | -1.11(-3.43%) |