Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.67 | 26.19 | 25.55 | 25.72 | 2,058,639 | -0.07(-0.27%) |
Jan 30, 2019 | 25.47 | 26.00 | 25.08 | 25.79 | 2,552,916 | +0.76(+3.03%) |
Jan 29, 2019 | 24.98 | 25.26 | 24.77 | 25.03 | 1,985,287 | +0.73(+2.99%) |
Jan 28, 2019 | 24.29 | 24.44 | 24.06 | 24.30 | 1,232,186 | -0.36(-1.46%) |
Jan 25, 2019 | 24.40 | 25.03 | 24.28 | 24.66 | 1,256,206 | +0.90(+3.80%) |
Jan 24, 2019 | 23.52 | 24.11 | 23.52 | 23.76 | 1,153,746 | -0.11(-0.45%) |
Jan 23, 2019 | 24.33 | 24.37 | 23.71 | 23.87 | 1,020,451 | -0.47(-1.92%) |
Jan 22, 2019 | 24.38 | 24.46 | 24.03 | 24.33 | 1,230,737 | -0.37(-1.49%) |
Jan 18, 2019 | 24.69 | 24.99 | 24.54 | 24.70 | 1,420,258 | +0.21(+0.87%) |
Jan 17, 2019 | 23.87 | 24.65 | 23.87 | 24.49 | 1,004,012 | +0.48(+2.01%) |
Jan 16, 2019 | 23.49 | 24.13 | 23.46 | 24.01 | 1,367,886 | +0.52(+2.21%) |
Jan 15, 2019 | 24.79 | 25.13 | 23.35 | 23.49 | 2,307,757 | -1.17(-4.75%) |
Jan 14, 2019 | 23.96 | 24.66 | 23.96 | 24.66 | 1,469,066 | +0.40(+1.64%) |
Jan 11, 2019 | 24.36 | 24.50 | 23.98 | 24.26 | 1,449,670 | -0.15(-0.63%) |
Jan 10, 2019 | 24.10 | 24.45 | 23.95 | 24.41 | 1,833,949 | -0.01(-0.03%) |
Jan 09, 2019 | 24.27 | 24.70 | 24.24 | 24.42 | 1,362,482 | +0.15(+0.63%) |
Jan 08, 2019 | 24.08 | 24.33 | 23.85 | 24.27 | 1,399,237 | +0.31(+1.28%) |
Jan 07, 2019 | 23.90 | 24.40 | 23.81 | 23.96 | 1,338,674 | +0.14(+0.58%) |
Jan 04, 2019 | 23.07 | 24.34 | 22.97 | 23.82 | 2,316,335 | +1.48(+6.61%) |
Jan 03, 2019 | 22.97 | 23.24 | 22.19 | 22.35 | 2,204,865 | -0.75(-3.25%) |
Jan 02, 2019 | 23.03 | 23.36 | 22.61 | 23.10 | 2,441,301 | -0.44(-1.88%) |
Dec 31, 2018 | 23.36 | 23.69 | 22.92 | 23.54 | 1,118,821 | +0.14(+0.59%) |
Dec 28, 2018 | 23.86 | 24.04 | 23.24 | 23.40 | 1,220,389 | -0.34(-1.45%) |
Dec 27, 2018 | 23.10 | 23.75 | 22.85 | 23.75 | 770,831 | +0.17(+0.71%) |
Dec 26, 2018 | 23.13 | 23.58 | 22.49 | 23.58 | 936,385 | +0.72(+3.15%) |
Dec 24, 2018 | 23.06 | 23.17 | 22.62 | 22.86 | 535,162 | -0.24(-1.06%) |
Dec 21, 2018 | 22.87 | 23.42 | 22.80 | 23.10 | 2,313,329 | +0.32(+1.41%) |
Dec 20, 2018 | 23.34 | 23.71 | 22.51 | 22.78 | 1,733,058 | -0.37(-1.62%) |
Dec 19, 2018 | 24.12 | 24.57 | 22.85 | 23.16 | 1,282,345 | -0.73(-3.07%) |
Dec 18, 2018 | 23.92 | 24.37 | 23.70 | 23.89 | 1,452,843 | +0.05(+0.22%) |
Dec 17, 2018 | 24.24 | 24.71 | 23.78 | 23.84 | 987,019 | -0.41(-1.70%) |
Dec 14, 2018 | 24.01 | 24.65 | 23.80 | 24.25 | 967,710 | -0.29(-1.18%) |
Dec 13, 2018 | 24.95 | 25.08 | 24.38 | 24.54 | 917,300 | +0.07(+0.28%) |
Dec 12, 2018 | 24.59 | 25.10 | 24.43 | 24.47 | 1,157,890 | -0.12(-0.50%) |
Dec 11, 2018 | 25.23 | 25.47 | 24.20 | 24.59 | 1,037,828 | -0.08(-0.34%) |
Dec 10, 2018 | 25.02 | 25.16 | 24.63 | 24.68 | 1,251,400 | -0.32(-1.29%) |
Dec 07, 2018 | 25.01 | 25.28 | 24.86 | 25.00 | 1,396,075 | +0.21(+0.83%) |
Dec 06, 2018 | 24.48 | 24.81 | 23.91 | 24.79 | 1,331,852 | -0.31(-1.22%) |
Dec 04, 2018 | 25.84 | 26.05 | 25.02 | 25.10 | 1,275,291 | -0.68(-2.64%) |
Dec 03, 2018 | 26.47 | 26.77 | 25.54 | 25.78 | 2,100,006 | +0.17(+0.66%) |
Nov 30, 2018 | 25.51 | 25.67 | 25.15 | 25.61 | 995,423 | -0.05(-0.18%) |
Nov 29, 2018 | 25.90 | 26.23 | 25.47 | 25.66 | 839,164 | -0.24(-0.92%) |
Nov 28, 2018 | 25.41 | 26.11 | 24.90 | 25.90 | 1,145,480 | +0.66(+2.61%) |
Nov 27, 2018 | 24.19 | 25.45 | 24.10 | 25.24 | 1,538,741 | +0.80(+3.29%) |
Nov 26, 2018 | 24.24 | 25.66 | 24.24 | 24.43 | 3,264,431 | -0.14(-0.56%) |
Nov 23, 2018 | 26.67 | 26.67 | 23.85 | 24.57 | 4,244,828 | -2.88(-10.50%) |
Nov 21, 2018 | 27.46 | 27.46 | 27.46 | 0 | +0.22(+0.81%) | |
Nov 20, 2018 | 28.08 | 28.21 | 27.06 | 27.23 | 1,065,770 | -1.28(-4.48%) |
Nov 19, 2018 | 28.96 | 28.99 | 28.38 | 28.51 | 452,369 | -0.41(-1.43%) |
Nov 16, 2018 | 28.87 | 29.15 | 28.60 | 28.92 | 517,384 | +0.05(+0.19%) |
Nov 15, 2018 | 28.27 | 29.16 | 28.15 | 28.87 | 798,175 | +0.54(+1.89%) |
Nov 14, 2018 | 27.96 | 28.47 | 27.96 | 28.34 | 964,479 | +0.36(+1.29%) |
Nov 13, 2018 | 28.31 | 28.53 | 27.66 | 27.98 | 1,024,740 | -0.24(-0.84%) |
Nov 12, 2018 | 28.51 | 28.89 | 27.95 | 28.21 | 891,148 | -0.80(-2.77%) |
Nov 09, 2018 | 29.24 | 29.28 | 28.76 | 29.02 | 1,021,436 | -0.86(-2.87%) |
Nov 08, 2018 | 30.20 | 30.55 | 29.72 | 29.87 | 864,811 | -0.51(-1.69%) |
Nov 07, 2018 | 30.49 | 30.65 | 30.20 | 30.39 | 803,682 | +0.00(+0.00%) |
Nov 06, 2018 | 29.90 | 30.41 | 29.89 | 30.39 | 1,029,709 | +0.39(+1.30%) |
Nov 05, 2018 | 30.74 | 30.94 | 29.66 | 30.00 | 1,287,575 | -0.76(-2.46%) |
Nov 02, 2018 | 31.32 | 31.37 | 30.45 | 30.75 | 1,556,235 | +0.64(+2.11%) |
Nov 01, 2018 | 29.50 | 30.44 | 29.31 | 30.12 | 2,319,083 | +1.08(+3.73%) |
Oct 31, 2018 | 28.16 | 29.06 | 28.14 | 29.03 | 2,113,116 | +1.17(+4.18%) |
Oct 30, 2018 | 27.10 | 27.89 | 27.05 | 27.87 | 1,335,294 | +0.70(+2.59%) |
Oct 29, 2018 | 28.78 | 28.91 | 26.95 | 27.16 | 1,176,219 | -1.16(-4.09%) |
Oct 26, 2018 | 27.32 | 28.50 | 27.32 | 28.32 | 1,266,644 | +0.33(+1.16%) |
Oct 25, 2018 | 27.47 | 28.45 | 27.45 | 28.00 | 1,602,119 | +0.80(+2.95%) |
Oct 24, 2018 | 28.16 | 28.72 | 27.15 | 27.19 | 1,853,645 | -0.97(-3.44%) |
Oct 23, 2018 | 28.39 | 28.41 | 27.67 | 28.16 | 1,592,643 | -0.81(-2.80%) |
Oct 22, 2018 | 29.20 | 29.37 | 28.70 | 28.97 | 1,545,111 | -0.02(-0.05%) |
Oct 19, 2018 | 30.40 | 30.50 | 28.89 | 28.99 | 2,360,961 | -1.30(-4.30%) |
Oct 18, 2018 | 31.25 | 31.39 | 30.26 | 30.29 | 1,609,895 | -1.41(-4.44%) |
Oct 17, 2018 | 31.86 | 32.01 | 31.57 | 31.70 | 827,890 | -0.03(-0.10%) |
Oct 16, 2018 | 31.83 | 32.12 | 31.44 | 31.73 | 1,089,643 | -0.18(-0.57%) |
Oct 15, 2018 | 31.76 | 32.24 | 31.68 | 31.91 | 1,210,822 | +0.29(+0.91%) |
Oct 12, 2018 | 32.80 | 32.89 | 31.61 | 31.62 | 1,375,587 | -0.70(-2.18%) |
Oct 11, 2018 | 31.18 | 32.42 | 31.18 | 32.33 | 1,823,875 | +1.01(+3.24%) |
Oct 10, 2018 | 31.80 | 31.82 | 30.87 | 31.31 | 1,268,651 | -0.66(-2.06%) |
Oct 09, 2018 | 31.97 | 32.19 | 31.65 | 31.97 | 909,804 | -0.16(-0.49%) |
Oct 08, 2018 | 31.79 | 32.28 | 31.54 | 32.13 | 989,924 | +0.12(+0.38%) |
Oct 05, 2018 | 31.98 | 32.07 | 31.31 | 32.01 | 1,384,963 | -0.30(-0.91%) |
Oct 04, 2018 | 33.30 | 33.43 | 32.24 | 32.31 | 1,017,364 | -0.83(-2.49%) |
Oct 03, 2018 | 33.21 | 33.43 | 32.82 | 33.13 | 1,288,585 | +0.10(+0.30%) |
Oct 02, 2018 | 32.84 | 33.25 | 32.76 | 33.03 | 837,432 | +0.33(+1.00%) |
Oct 01, 2018 | 32.71 | 32.78 | 32.05 | 32.71 | 1,185,299 | +0.04(+0.12%) |
Sep 28, 2018 | 32.75 | 33.10 | 32.67 | 32.67 | 868,243 | -0.15(-0.46%) |
Sep 27, 2018 | 32.67 | 32.96 | 32.45 | 32.82 | 876,746 | -0.15(-0.46%) |
Sep 26, 2018 | 32.90 | 33.46 | 32.80 | 32.97 | 838,481 | -0.20(-0.59%) |
Sep 25, 2018 | 33.02 | 33.22 | 32.72 | 33.17 | 1,097,722 | +0.28(+0.85%) |
Sep 24, 2018 | 33.48 | 33.65 | 32.88 | 32.89 | 831,269 | -0.63(-1.88%) |
Sep 21, 2018 | 33.28 | 33.77 | 33.13 | 33.52 | 1,731,732 | +0.76(+2.31%) |
Sep 20, 2018 | 32.76 | 33.00 | 32.38 | 32.76 | 1,107,994 | +0.67(+2.10%) |
Sep 19, 2018 | 31.34 | 32.31 | 31.29 | 32.09 | 1,193,942 | +0.42(+1.34%) |
Sep 18, 2018 | 31.75 | 31.83 | 31.40 | 31.66 | 1,149,279 | +0.54(+1.73%) |
Sep 17, 2018 | 31.43 | 31.55 | 31.06 | 31.12 | 979,613 | -0.20(-0.63%) |
Sep 14, 2018 | 31.25 | 31.53 | 31.14 | 31.32 | 607,043 | +0.14(+0.44%) |
Sep 13, 2018 | 31.71 | 32.06 | 30.84 | 31.18 | 1,382,426 | +0.05(+0.17%) |
Sep 12, 2018 | 30.27 | 31.37 | 30.26 | 31.13 | 1,591,057 | +0.99(+3.29%) |
Sep 11, 2018 | 30.03 | 30.32 | 29.67 | 30.14 | 1,315,831 | -0.18(-0.60%) |
Sep 10, 2018 | 30.78 | 30.78 | 30.27 | 30.32 | 1,579,529 | -0.30(-0.99%) |
Sep 07, 2018 | 31.15 | 31.34 | 30.59 | 30.62 | 1,939,978 | -0.76(-2.44%) |
Sep 06, 2018 | 32.23 | 32.41 | 31.32 | 31.39 | 1,854,233 | -0.58(-1.80%) |
Sep 05, 2018 | 32.07 | 32.15 | 31.66 | 31.96 | 1,808,563 | -0.11(-0.33%) |
Sep 04, 2018 | 32.38 | 32.45 | 31.64 | 32.07 | 1,201,648 | -0.98(-2.96%) |
Aug 31, 2018 | 33.05 | 33.05 | 33.05 | 0 | -0.05(-0.16%) | |
Aug 30, 2018 | 34.05 | 34.18 | 32.90 | 33.10 | 825,713 | -1.26(-3.66%) |
Aug 29, 2018 | 34.54 | 34.79 | 34.26 | 34.36 | 1,022,696 | -0.25(-0.72%) |
Aug 28, 2018 | 34.82 | 34.82 | 34.44 | 34.61 | 1,115,128 | +0.24(+0.71%) |
Aug 27, 2018 | 33.69 | 34.55 | 33.68 | 34.37 | 887,331 | +0.76(+2.28%) |
Aug 24, 2018 | 33.49 | 33.66 | 33.06 | 33.60 | 740,416 | +0.83(+2.52%) |
Aug 23, 2018 | 33.33 | 33.33 | 32.72 | 32.77 | 840,796 | -0.83(-2.48%) |
Aug 22, 2018 | 33.53 | 33.70 | 33.27 | 33.61 | 567,676 | +0.30(+0.89%) |
Aug 21, 2018 | 33.10 | 33.62 | 33.01 | 33.31 | 766,184 | +0.16(+0.48%) |
Aug 20, 2018 | 33.19 | 33.40 | 32.93 | 33.15 | 1,082,455 | +0.11(+0.34%) |
Aug 17, 2018 | 32.49 | 33.19 | 32.37 | 33.04 | 742,001 | +0.55(+1.68%) |
Aug 16, 2018 | 32.37 | 32.77 | 31.84 | 32.49 | 1,270,002 | +0.51(+1.61%) |
Aug 15, 2018 | 32.71 | 32.71 | 31.61 | 31.98 | 1,742,535 | -1.33(-3.98%) |
Aug 14, 2018 | 33.86 | 33.90 | 33.15 | 33.30 | 1,682,584 | -0.42(-1.26%) |
Aug 13, 2018 | 34.31 | 34.55 | 33.64 | 33.73 | 1,143,804 | -0.58(-1.70%) |
Aug 10, 2018 | 34.11 | 34.55 | 33.73 | 34.31 | 1,245,120 | -0.29(-0.83%) |
Aug 09, 2018 | 34.59 | 34.92 | 34.43 | 34.60 | 972,808 | +0.01(+0.02%) |
Aug 08, 2018 | 34.76 | 34.88 | 34.53 | 34.59 | 942,799 | -0.16(-0.46%) |
Aug 07, 2018 | 35.58 | 35.68 | 34.67 | 34.75 | 988,532 | -0.21(-0.61%) |
Aug 06, 2018 | 35.43 | 35.43 | 34.87 | 34.96 | 1,447,638 | -0.75(-2.10%) |
Aug 03, 2018 | 35.29 | 35.81 | 35.13 | 35.71 | 884,689 | +0.52(+1.47%) |
Aug 02, 2018 | 35.23 | 35.37 | 34.60 | 35.20 | 1,386,227 | -0.68(-1.88%) |
Aug 01, 2018 | 36.53 | 36.81 | 35.56 | 35.87 | 1,549,423 | -1.19(-3.20%) |
Jul 31, 2018 | 36.50 | 37.20 | 35.61 | 37.06 | 1,652,251 | +0.97(+2.68%) |
Jul 30, 2018 | 36.00 | 36.25 | 35.82 | 36.09 | 1,635,284 | +0.14(+0.38%) |
Jul 27, 2018 | 36.07 | 36.09 | 35.72 | 35.95 | 1,434,656 | +0.15(+0.42%) |
Jul 26, 2018 | 35.43 | 35.83 | 35.25 | 35.80 | 1,599,888 | +0.15(+0.42%) |
Jul 25, 2018 | 34.88 | 35.69 | 34.83 | 35.65 | 1,416,865 | +0.74(+2.13%) |
Jul 24, 2018 | 34.64 | 35.51 | 34.43 | 34.91 | 2,503,384 | +1.55(+4.64%) |
Jul 23, 2018 | 32.95 | 33.49 | 32.77 | 33.36 | 2,669,484 | +0.50(+1.53%) |
Jul 20, 2018 | 32.79 | 33.18 | 32.79 | 32.86 | 1,670,860 | +0.14(+0.44%) |
Jul 19, 2018 | 33.57 | 33.60 | 32.69 | 32.72 | 1,244,559 | -1.53(-4.47%) |
Jul 18, 2018 | 34.01 | 34.42 | 33.89 | 34.25 | 1,155,582 | +0.38(+1.13%) |
Jul 17, 2018 | 33.49 | 34.04 | 33.49 | 33.87 | 1,716,029 | +0.29(+0.87%) |
Jul 16, 2018 | 33.90 | 33.99 | 33.47 | 33.57 | 1,356,683 | -0.28(-0.82%) |
Jul 13, 2018 | 33.65 | 33.99 | 33.40 | 33.85 | 1,714,571 | +0.23(+0.67%) |
Jul 12, 2018 | 33.66 | 33.95 | 33.11 | 33.63 | 2,134,663 | +0.20(+0.61%) |
Jul 11, 2018 | 34.03 | 34.37 | 33.15 | 33.42 | 1,435,067 | -1.34(-3.87%) |
Jul 10, 2018 | 34.73 | 35.05 | 34.48 | 34.77 | 927,715 | -0.14(-0.39%) |
Jul 09, 2018 | 34.89 | 34.99 | 34.50 | 34.90 | 961,904 | +0.53(+1.53%) |
Jul 06, 2018 | 33.93 | 34.55 | 33.52 | 34.38 | 1,585,818 | +0.29(+0.84%) |
Jul 05, 2018 | 33.54 | 34.25 | 33.44 | 34.09 | 1,743,312 | +0.61(+1.82%) |
Jul 03, 2018 | 33.48 | 33.48 | 33.48 | 0 | -0.63(-1.85%) | |
Jul 02, 2018 | 34.45 | 34.81 | 33.82 | 34.12 | 1,324,173 | -1.07(-3.05%) |
Jun 29, 2018 | 34.81 | 35.35 | 34.57 | 35.19 | 1,221,273 | +0.73(+2.11%) |
Jun 28, 2018 | 34.35 | 34.54 | 33.58 | 34.46 | 1,324,034 | -0.08(-0.24%) |
Jun 27, 2018 | 34.93 | 35.17 | 34.54 | 34.54 | 1,245,708 | -0.71(-2.02%) |
Jun 26, 2018 | 35.07 | 35.29 | 34.84 | 35.26 | 1,306,945 | +0.30(+0.86%) |
Jun 25, 2018 | 34.84 | 35.02 | 34.28 | 34.96 | 2,541,823 | -0.12(-0.34%) |
Jun 22, 2018 | 35.57 | 35.74 | 35.03 | 35.08 | 2,356,088 | +0.04(+0.11%) |
Jun 21, 2018 | 35.29 | 35.29 | 34.91 | 35.04 | 857,398 | -0.28(-0.79%) |
Jun 20, 2018 | 35.68 | 35.68 | 35.03 | 35.32 | 1,248,875 | -0.17(-0.47%) |
Jun 19, 2018 | 35.68 | 35.90 | 35.04 | 35.48 | 1,240,069 | -1.01(-2.76%) |
Jun 18, 2018 | 36.14 | 36.53 | 35.91 | 36.49 | 1,064,642 | +0.02(+0.06%) |
Jun 15, 2018 | 37.74 | 36.12 | 36.47 | 1,780,515 | -1.28(-3.38%) | |
Jun 14, 2018 | 38.00 | 38.12 | 37.61 | 37.74 | 958,353 | -0.18(-0.48%) |
Jun 13, 2018 | 38.42 | 38.63 | 37.64 | 37.92 | 835,410 | -0.47(-1.23%) |
Jun 12, 2018 | 38.53 | 38.63 | 38.15 | 38.39 | 672,015 | -0.14(-0.35%) |
Jun 11, 2018 | 38.57 | 38.89 | 38.44 | 38.53 | 866,366 | -0.11(-0.27%) |
Jun 08, 2018 | 38.75 | 38.94 | 38.36 | 38.63 | 903,342 | -0.10(-0.25%) |
Jun 07, 2018 | 39.45 | 39.45 | 38.27 | 38.73 | 1,138,347 | -0.75(-1.90%) |
Jun 06, 2018 | 39.51 | 39.48 | 1,717,768 | +0.99(+2.57%) | ||
Jun 05, 2018 | 37.46 | 38.56 | 37.45 | 38.49 | 1,431,695 | +1.23(+3.30%) |
Jun 04, 2018 | 37.28 | 37.70 | 37.05 | 37.26 | 1,023,073 | +0.28(+0.75%) |
Jun 01, 2018 | 36.89 | 37.20 | 36.74 | 36.98 | 1,013,181 | +0.28(+0.76%) |
May 31, 2018 | 37.16 | 37.53 | 36.59 | 36.71 | 1,624,681 | -0.34(-0.91%) |
May 30, 2018 | 36.66 | 37.32 | 36.39 | 37.04 | 1,417,838 | +0.77(+2.11%) |
May 29, 2018 | 37.12 | 37.46 | 36.22 | 36.28 | 1,289,664 | -1.30(-3.46%) |
May 25, 2018 | 37.58 | 37.58 | 37.58 | 0 | -0.98(-2.53%) | |
May 24, 2018 | 38.48 | 38.65 | 38.16 | 38.55 | 1,035,650 | +0.15(+0.39%) |
May 23, 2018 | 38.50 | 38.50 | 37.67 | 38.40 | 929,838 | -0.47(-1.22%) |
May 22, 2018 | 39.12 | 39.25 | 38.72 | 38.88 | 663,064 | +0.10(+0.25%) |
May 21, 2018 | 38.92 | 39.06 | 38.60 | 38.78 | 1,124,585 | +0.23(+0.58%) |
May 18, 2018 | 38.63 | 38.79 | 38.20 | 38.55 | 1,392,112 | -0.48(-1.23%) |
May 17, 2018 | 39.15 | 39.35 | 38.97 | 39.03 | 551,309 | -0.03(-0.08%) |
May 16, 2018 | 39.04 | 39.49 | 38.66 | 39.06 | 1,736,556 | +0.19(+0.48%) |
May 15, 2018 | 38.57 | 38.89 | 37.98 | 38.88 | 1,140,935 | +0.00(+0.00%) |
May 14, 2018 | 38.80 | 39.07 | 38.62 | 38.88 | 788,456 | +0.01(+0.02%) |
May 11, 2018 | 39.54 | 39.64 | 38.81 | 38.87 | 857,352 | -0.42(-1.07%) |
May 10, 2018 | 39.09 | 39.42 | 38.89 | 39.29 | 1,856,599 | +0.54(+1.40%) |
May 09, 2018 | 38.64 | 38.94 | 38.30 | 38.75 | 1,459,463 | +0.41(+1.06%) |
May 08, 2018 | 38.67 | 39.33 | 38.12 | 38.34 | 1,378,918 | -0.53(-1.37%) |
May 07, 2018 | 39.55 | 39.74 | 38.69 | 38.88 | 1,298,243 | -0.66(-1.66%) |
May 04, 2018 | 38.46 | 39.70 | 38.32 | 39.53 | 1,573,968 | +0.86(+2.22%) |
May 03, 2018 | 38.71 | 38.96 | 38.49 | 38.67 | 1,233,487 | +0.05(+0.14%) |
May 02, 2018 | 39.08 | 39.17 | 38.54 | 38.62 | 1,071,804 | -0.01(-0.02%) |
May 01, 2018 | 39.20 | 39.35 | 37.72 | 38.63 | 1,594,413 | -0.79(-2.01%) |
Apr 30, 2018 | 39.79 | 39.98 | 39.41 | 39.42 | 1,375,200 | -0.34(-0.86%) |
Apr 27, 2018 | 39.37 | 39.82 | 38.77 | 39.76 | 2,181,710 | -0.04(-0.09%) |
Apr 26, 2018 | 39.17 | 40.34 | 38.34 | 39.80 | 2,746,101 | +0.22(+0.57%) |
Apr 25, 2018 | 40.58 | 40.82 | 39.41 | 39.58 | 2,119,410 | -1.22(-2.98%) |
Apr 24, 2018 | 41.79 | 41.82 | 40.37 | 40.79 | 1,281,331 | -0.54(-1.30%) |
Apr 23, 2018 | 41.47 | 41.80 | 41.24 | 41.33 | 1,175,413 | -0.59(-1.41%) |
Apr 20, 2018 | 42.47 | 42.53 | 41.76 | 41.92 | 851,694 | -0.69(-1.61%) |
Apr 19, 2018 | 42.48 | 42.70 | 41.80 | 42.61 | 1,454,779 | -0.19(-0.45%) |
Apr 18, 2018 | 42.93 | 43.36 | 42.71 | 42.80 | 1,642,980 | +0.55(+1.31%) |
Apr 17, 2018 | 41.95 | 42.33 | 41.71 | 42.25 | 981,643 | +0.58(+1.40%) |
Apr 16, 2018 | 41.39 | 41.96 | 41.20 | 41.67 | 1,051,340 | +0.69(+1.68%) |
Apr 13, 2018 | 41.05 | 41.28 | 40.61 | 40.98 | 1,797,024 | -0.89(-2.12%) |
Apr 12, 2018 | 41.68 | 42.06 | 41.38 | 41.87 | 1,180,481 | +0.16(+0.39%) |
Apr 11, 2018 | 41.71 | 42.18 | 41.52 | 41.70 | 1,115,052 | -0.23(-0.55%) |
Apr 10, 2018 | 41.79 | 42.36 | 41.41 | 41.94 | 1,635,819 | +1.35(+3.33%) |
Apr 09, 2018 | 40.97 | 41.00 | 40.41 | 40.58 | 1,414,988 | -0.26(-0.64%) |
Apr 06, 2018 | 41.65 | 41.76 | 40.63 | 40.85 | 958,744 | -1.02(-2.44%) |
Apr 05, 2018 | 41.75 | 42.29 | 41.65 | 41.87 | 1,303,355 | +0.44(+1.06%) |
Apr 04, 2018 | 40.42 | 41.64 | 39.85 | 41.43 | 1,684,406 | +0.49(+1.20%) |
Apr 03, 2018 | 40.63 | 41.06 | 40.42 | 40.94 | 1,229,929 | +0.46(+1.13%) |
Apr 02, 2018 | 40.55 | 41.58 | 40.35 | 40.48 | 1,518,497 | +0.04(+0.09%) |
Mar 29, 2018 | 40.44 | 40.44 | 40.44 | 0 | +1.31(+3.34%) | |
Mar 28, 2018 | 39.66 | 39.85 | 38.93 | 39.14 | 1,103,463 | -0.71(-1.78%) |
Mar 27, 2018 | 40.42 | 40.69 | 39.64 | 39.85 | 968,031 | -0.47(-1.17%) |
Mar 26, 2018 | 40.35 | 40.40 | 39.45 | 40.32 | 1,459,377 | +0.41(+1.03%) |
Mar 23, 2018 | 40.76 | 40.76 | 39.90 | 39.91 | 1,439,771 | -0.63(-1.56%) |
Mar 22, 2018 | 41.03 | 41.45 | 40.26 | 40.54 | 1,291,526 | -1.15(-2.76%) |
Mar 21, 2018 | 41.35 | 42.26 | 41.26 | 41.69 | 1,649,242 | +0.54(+1.32%) |
Mar 20, 2018 | 40.90 | 41.41 | 40.36 | 41.14 | 1,670,675 | +0.51(+1.25%) |
Mar 19, 2018 | 40.49 | 40.71 | 40.23 | 40.64 | 844,556 | -0.16(-0.40%) |
Mar 16, 2018 | 40.79 | 41.14 | 40.53 | 40.80 | 1,564,770 | +0.12(+0.29%) |
Mar 15, 2018 | 40.91 | 40.95 | 40.47 | 40.68 | 854,959 | -0.15(-0.37%) |
Mar 14, 2018 | 40.91 | 41.05 | 40.64 | 40.83 | 1,217,960 | +0.37(+0.90%) |
Mar 13, 2018 | 40.71 | 41.03 | 40.39 | 40.46 | 1,183,443 | -0.13(-0.33%) |
Mar 12, 2018 | 40.78 | 40.90 | 40.01 | 40.60 | 1,232,216 | -0.13(-0.31%) |
Mar 09, 2018 | 40.32 | 41.10 | 40.32 | 40.73 | 1,596,268 | +0.45(+1.11%) |
Mar 08, 2018 | 40.66 | 40.66 | 40.03 | 40.28 | 1,419,205 | -0.63(-1.55%) |
Mar 07, 2018 | 40.98 | 40.91 | 1,647,877 | +0.04(+0.11%) | ||
Mar 06, 2018 | 40.31 | 41.44 | 40.31 | 40.87 | 2,139,232 | +1.11(+2.80%) |
Mar 05, 2018 | 39.19 | 40.01 | 39.12 | 39.76 | 1,453,643 | +0.23(+0.59%) |
Mar 02, 2018 | 39.35 | 39.55 | 38.76 | 39.52 | 1,784,135 | -0.11(-0.28%) |
Mar 01, 2018 | 39.57 | 39.86 | 38.88 | 39.64 | 1,944,380 | +0.28(+0.70%) |
Feb 28, 2018 | 39.72 | 39.92 | 39.27 | 39.36 | 2,665,195 | -0.52(-1.29%) |
Feb 27, 2018 | 39.90 | 40.19 | 39.52 | 39.88 | 2,793,664 | -0.27(-0.67%) |
Feb 26, 2018 | 39.30 | 40.21 | 39.20 | 40.14 | 2,115,216 | +1.20(+3.09%) |
Feb 23, 2018 | 37.96 | 38.98 | 37.96 | 38.94 | 2,060,568 | +1.11(+2.94%) |
Feb 22, 2018 | 37.83 | 1,240,725 | +0.63(+1.69%) | |||
Feb 21, 2018 | 37.69 | 38.09 | 37.20 | 37.20 | 1,368,630 | -0.47(-1.25%) |
Feb 20, 2018 | 37.26 | 38.14 | 36.79 | 37.67 | 1,046,635 | -0.02(-0.06%) |
Feb 16, 2018 | 37.70 | 37.70 | 37.70 | 0 | -0.23(-0.61%) | |
Feb 15, 2018 | 38.25 | 38.55 | 37.48 | 37.93 | 1,694,949 | -0.17(-0.45%) |
Feb 14, 2018 | 35.64 | 38.26 | 35.50 | 38.10 | 2,441,358 | +2.05(+5.67%) |
Feb 13, 2018 | 34.95 | 36.10 | 34.95 | 36.05 | 1,200,838 | +1.07(+3.05%) |
Feb 12, 2018 | 34.78 | 35.22 | 34.77 | 34.99 | 742,055 | +0.50(+1.45%) |
Feb 09, 2018 | 34.11 | 34.78 | 33.61 | 34.49 | 2,100,882 | +0.76(+2.27%) |
Feb 08, 2018 | 35.02 | 35.09 | 33.76 | 33.72 | 1,911,970 | -1.30(-3.71%) |
Feb 07, 2018 | 35.29 | 35.29 | 34.87 | 35.02 | 1,566,267 | -0.59(-1.67%) |
Feb 06, 2018 | 34.12 | 35.81 | 34.12 | 35.61 | 1,656,736 | +0.95(+2.74%) |
Feb 05, 2018 | 34.65 | 35.86 | 34.15 | 34.66 | 1,379,352 | -0.49(-1.39%) |
Feb 02, 2018 | 36.06 | 36.17 | 34.69 | 35.15 | 1,426,181 | -1.30(-3.56%) |