Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.37 | 33.23 | 32.29 | 33.21 | 675,375 | +0.83(+2.58%) |
Jan 30, 2019 | 32.38 | 32.77 | 32.22 | 32.37 | 244,139 | -0.01(-0.03%) |
Jan 29, 2019 | 32.04 | 32.59 | 31.87 | 32.38 | 476,296 | +0.49(+1.55%) |
Jan 28, 2019 | 31.81 | 32.44 | 31.66 | 31.89 | 1,188,645 | -0.09(-0.28%) |
Jan 25, 2019 | 31.53 | 32.51 | 31.53 | 31.98 | 697,580 | +0.45(+1.41%) |
Jan 24, 2019 | 31.10 | 31.69 | 31.06 | 31.53 | 406,105 | +0.42(+1.35%) |
Jan 23, 2019 | 31.27 | 31.54 | 30.79 | 31.11 | 301,041 | -0.08(-0.26%) |
Jan 22, 2019 | 31.79 | 32.13 | 31.05 | 31.19 | 198,007 | -0.82(-2.56%) |
Jan 18, 2019 | 31.82 | 32.03 | 31.43 | 32.01 | 986,583 | +0.44(+1.39%) |
Jan 17, 2019 | 31.47 | 31.81 | 31.25 | 31.57 | 554,546 | +0.06(+0.18%) |
Jan 16, 2019 | 31.60 | 31.67 | 31.31 | 31.52 | 298,551 | +0.05(+0.15%) |
Jan 15, 2019 | 31.39 | 31.60 | 31.13 | 31.47 | 397,477 | +0.09(+0.28%) |
Jan 14, 2019 | 31.40 | 31.77 | 30.70 | 31.38 | 362,341 | -0.10(-0.31%) |
Jan 11, 2019 | 31.53 | 31.59 | 31.20 | 31.47 | 265,803 | -0.13(-0.41%) |
Jan 10, 2019 | 31.09 | 31.78 | 30.90 | 31.60 | 192,992 | +0.35(+1.11%) |
Jan 09, 2019 | 31.40 | 31.67 | 31.13 | 31.26 | 289,302 | +0.05(+0.16%) |
Jan 08, 2019 | 30.73 | 31.25 | 30.48 | 31.21 | 284,780 | +0.67(+2.20%) |
Jan 07, 2019 | 31.05 | 31.20 | 30.29 | 30.53 | 605,799 | -0.41(-1.31%) |
Jan 04, 2019 | 29.90 | 31.25 | 29.59 | 30.94 | 550,981 | +1.17(+3.92%) |
Jan 03, 2019 | 29.58 | 30.39 | 29.36 | 29.77 | 321,385 | -0.13(-0.43%) |
Jan 02, 2019 | 29.37 | 29.98 | 28.90 | 29.90 | 240,567 | +0.15(+0.49%) |
Dec 31, 2018 | 29.63 | 29.76 | 29.28 | 29.76 | 340,090 | +0.39(+1.32%) |
Dec 28, 2018 | 28.66 | 29.69 | 28.63 | 29.37 | 346,013 | +0.86(+3.01%) |
Dec 27, 2018 | 28.07 | 28.56 | 27.45 | 28.51 | 400,558 | +0.19(+0.66%) |
Dec 26, 2018 | 27.54 | 28.36 | 27.42 | 28.32 | 454,176 | +0.92(+3.37%) |
Dec 24, 2018 | 27.87 | 28.14 | 27.22 | 27.40 | 181,151 | -0.66(-2.37%) |
Dec 21, 2018 | 28.86 | 29.04 | 27.94 | 28.06 | 639,705 | -0.63(-2.20%) |
Dec 20, 2018 | 29.16 | 29.65 | 28.36 | 28.70 | 418,229 | -0.47(-1.61%) |
Dec 19, 2018 | 29.11 | 30.15 | 28.99 | 29.17 | 681,892 | +0.07(+0.25%) |
Dec 18, 2018 | 29.89 | 29.96 | 28.48 | 29.09 | 976,949 | -0.60(-2.02%) |
Dec 17, 2018 | 30.68 | 31.22 | 29.57 | 29.69 | 709,772 | -1.02(-3.32%) |
Dec 14, 2018 | 31.28 | 31.47 | 30.30 | 30.71 | 944,873 | -0.88(-2.80%) |
Dec 13, 2018 | 32.50 | 32.54 | 31.40 | 31.60 | 391,161 | -0.79(-2.45%) |
Dec 12, 2018 | 32.57 | 33.10 | 31.72 | 32.39 | 366,171 | +0.19(+0.58%) |
Dec 11, 2018 | 32.67 | 32.99 | 31.88 | 32.20 | 645,711 | -0.06(-0.20%) |
Dec 10, 2018 | 32.29 | 32.76 | 31.65 | 32.27 | 1,030,523 | -0.06(-0.18%) |
Dec 07, 2018 | 32.62 | 33.25 | 32.12 | 32.33 | 501,374 | -0.39(-1.19%) |
Dec 06, 2018 | 32.26 | 32.76 | 31.60 | 32.71 | 291,667 | +0.10(+0.30%) |
Dec 04, 2018 | 34.05 | 34.22 | 32.54 | 32.62 | 295,296 | -1.43(-4.19%) |
Dec 03, 2018 | 34.35 | 34.42 | 33.49 | 34.04 | 317,357 | +0.14(+0.41%) |
Nov 30, 2018 | 33.72 | 34.07 | 33.60 | 33.91 | 342,188 | +0.12(+0.36%) |
Nov 29, 2018 | 34.51 | 34.76 | 33.65 | 33.78 | 273,770 | -0.74(-2.14%) |
Nov 28, 2018 | 34.11 | 34.60 | 33.78 | 34.52 | 275,760 | +0.45(+1.33%) |
Nov 27, 2018 | 33.96 | 34.51 | 33.51 | 34.07 | 339,338 | +0.04(+0.12%) |
Nov 26, 2018 | 33.77 | 34.59 | 33.77 | 34.03 | 296,267 | +0.17(+0.50%) |
Nov 23, 2018 | 33.59 | 34.13 | 33.59 | 33.86 | 99,460 | -0.07(-0.21%) |
Nov 21, 2018 | 33.93 | 33.93 | 33.93 | 0 | +0.97(+2.95%) | |
Nov 20, 2018 | 33.23 | 33.82 | 32.82 | 32.96 | 772,290 | -0.58(-1.72%) |
Nov 19, 2018 | 34.03 | 34.38 | 33.25 | 33.53 | 725,061 | -0.50(-1.48%) |
Nov 16, 2018 | 33.56 | 34.35 | 33.28 | 34.04 | 752,863 | +0.39(+1.16%) |
Nov 15, 2018 | 32.32 | 33.77 | 30.86 | 33.65 | 925,587 | +1.22(+3.77%) |
Nov 14, 2018 | 32.59 | 32.85 | 32.15 | 32.42 | 794,693 | +0.02(+0.05%) |
Nov 13, 2018 | 31.86 | 33.12 | 31.60 | 32.41 | 883,590 | +0.65(+2.04%) |
Nov 12, 2018 | 30.96 | 32.46 | 30.96 | 31.76 | 1,293,269 | +1.01(+3.29%) |
Nov 09, 2018 | 30.07 | 31.02 | 28.15 | 30.75 | 4,251,747 | -0.22(-0.71%) |
Nov 08, 2018 | 32.80 | 34.40 | 30.79 | 30.96 | 701,034 | -3.14(-9.20%) |
Nov 07, 2018 | 33.77 | 34.26 | 33.17 | 34.10 | 225,561 | +0.51(+1.52%) |
Nov 06, 2018 | 33.21 | 33.78 | 33.17 | 33.59 | 483,251 | +0.36(+1.07%) |
Nov 05, 2018 | 33.63 | 33.80 | 32.88 | 33.23 | 199,815 | -0.28(-0.85%) |
Nov 02, 2018 | 33.82 | 34.19 | 33.04 | 33.52 | 334,660 | -0.04(-0.12%) |
Nov 01, 2018 | 33.14 | 34.13 | 32.65 | 33.56 | 470,598 | +0.70(+2.12%) |
Oct 31, 2018 | 32.23 | 33.17 | 32.14 | 32.86 | 327,731 | +0.96(+3.00%) |
Oct 30, 2018 | 31.02 | 32.00 | 29.76 | 31.90 | 4,257,376 | +0.92(+2.98%) |
Oct 29, 2018 | 31.82 | 32.51 | 30.63 | 30.98 | 167,097 | -0.62(-1.95%) |
Oct 26, 2018 | 32.01 | 32.18 | 30.93 | 31.60 | 368,349 | -0.86(-2.65%) |
Oct 25, 2018 | 32.20 | 32.57 | 32.13 | 32.46 | 235,559 | +0.45(+1.42%) |
Oct 24, 2018 | 33.90 | 34.39 | 31.97 | 32.00 | 313,334 | -1.89(-5.57%) |
Oct 23, 2018 | 34.44 | 34.44 | 33.07 | 33.89 | 379,089 | -0.82(-2.36%) |
Oct 22, 2018 | 35.21 | 35.21 | 34.58 | 34.71 | 193,858 | -0.41(-1.15%) |
Oct 19, 2018 | 35.33 | 35.59 | 34.96 | 35.11 | 230,511 | -0.01(-0.02%) |
Oct 18, 2018 | 36.30 | 36.44 | 35.11 | 35.12 | 172,530 | -1.20(-3.30%) |
Oct 17, 2018 | 36.17 | 36.43 | 35.99 | 36.32 | 388,959 | +0.15(+0.43%) |
Oct 16, 2018 | 35.39 | 36.21 | 35.33 | 36.17 | 216,997 | +0.99(+2.81%) |
Oct 15, 2018 | 34.91 | 35.51 | 34.91 | 35.18 | 336,289 | +0.26(+0.74%) |
Oct 12, 2018 | 35.16 | 35.38 | 34.49 | 34.92 | 252,599 | +0.22(+0.63%) |
Oct 11, 2018 | 35.50 | 35.70 | 34.64 | 34.70 | 388,126 | -0.81(-2.28%) |
Oct 10, 2018 | 36.05 | 36.30 | 35.48 | 35.51 | 432,762 | -0.52(-1.44%) |
Oct 09, 2018 | 36.07 | 36.10 | 35.69 | 36.03 | 202,812 | -0.05(-0.13%) |
Oct 08, 2018 | 36.07 | 36.24 | 35.96 | 36.08 | 213,991 | -0.13(-0.36%) |
Oct 05, 2018 | 36.81 | 36.81 | 35.86 | 36.21 | 303,564 | -0.52(-1.41%) |
Oct 04, 2018 | 37.18 | 37.44 | 36.00 | 36.73 | 176,726 | -0.53(-1.41%) |
Oct 03, 2018 | 37.28 | 37.67 | 37.02 | 37.25 | 385,237 | +0.19(+0.52%) |
Oct 02, 2018 | 36.59 | 37.44 | 36.40 | 37.06 | 226,911 | +0.28(+0.77%) |
Oct 01, 2018 | 37.68 | 37.92 | 36.74 | 36.77 | 305,992 | -0.80(-2.14%) |
Sep 28, 2018 | 37.20 | 38.86 | 37.12 | 37.58 | 213,728 | +0.32(+0.85%) |
Sep 27, 2018 | 37.24 | 37.56 | 37.07 | 37.26 | 255,772 | +0.18(+0.48%) |
Sep 26, 2018 | 37.70 | 37.88 | 37.07 | 37.08 | 226,193 | -0.61(-1.61%) |
Sep 25, 2018 | 37.53 | 37.93 | 37.46 | 37.69 | 432,012 | +0.19(+0.52%) |
Sep 24, 2018 | 37.06 | 37.61 | 36.90 | 37.50 | 544,196 | -0.22(-0.58%) |
Sep 21, 2018 | 38.70 | 38.79 | 37.68 | 37.71 | 667,347 | -1.00(-2.57%) |
Sep 20, 2018 | 39.36 | 39.59 | 38.69 | 38.71 | 436,912 | -0.53(-1.34%) |
Sep 19, 2018 | 39.34 | 39.57 | 38.94 | 39.24 | 343,513 | -0.02(-0.04%) |
Sep 18, 2018 | 39.12 | 39.32 | 38.75 | 39.25 | 271,111 | +0.41(+1.06%) |
Sep 17, 2018 | 39.14 | 39.43 | 38.78 | 38.84 | 224,690 | -0.31(-0.79%) |
Sep 14, 2018 | 39.52 | 39.55 | 39.07 | 39.15 | 348,851 | -0.29(-0.73%) |
Sep 13, 2018 | 38.87 | 39.51 | 38.87 | 39.44 | 210,379 | +0.75(+1.94%) |
Sep 12, 2018 | 38.31 | 38.82 | 38.18 | 38.69 | 216,761 | +0.36(+0.93%) |
Sep 11, 2018 | 38.60 | 39.11 | 38.31 | 38.33 | 232,649 | -0.45(-1.17%) |
Sep 10, 2018 | 38.37 | 39.02 | 38.31 | 38.78 | 337,914 | +0.56(+1.46%) |
Sep 07, 2018 | 38.11 | 38.46 | 37.82 | 38.23 | 126,608 | +0.05(+0.13%) |
Sep 06, 2018 | 38.40 | 38.47 | 37.85 | 38.18 | 139,287 | -0.18(-0.46%) |
Sep 05, 2018 | 38.43 | 38.87 | 38.18 | 38.35 | 413,406 | -0.11(-0.30%) |
Sep 04, 2018 | 38.81 | 39.01 | 38.29 | 38.47 | 258,477 | -0.43(-1.10%) |
Aug 31, 2018 | 38.90 | 38.90 | 38.90 | 0 | -0.22(-0.56%) | |
Aug 30, 2018 | 39.54 | 39.54 | 38.84 | 39.12 | 185,587 | -0.57(-1.43%) |
Aug 29, 2018 | 39.57 | 39.76 | 39.25 | 39.68 | 201,397 | +0.13(+0.33%) |
Aug 28, 2018 | 39.94 | 39.94 | 39.25 | 39.55 | 165,860 | -0.19(-0.47%) |
Aug 27, 2018 | 39.70 | 40.46 | 39.15 | 39.74 | 131,559 | +0.15(+0.37%) |
Aug 24, 2018 | 39.70 | 39.98 | 39.13 | 39.59 | 145,612 | +0.08(+0.20%) |
Aug 23, 2018 | 39.81 | 40.05 | 39.40 | 39.51 | 276,203 | -0.44(-1.10%) |
Aug 22, 2018 | 39.68 | 40.05 | 39.29 | 39.95 | 170,995 | +0.27(+0.67%) |
Aug 21, 2018 | 39.38 | 39.88 | 39.18 | 39.68 | 237,598 | +0.40(+1.01%) |
Aug 20, 2018 | 39.12 | 39.41 | 38.86 | 39.29 | 166,571 | +0.13(+0.33%) |
Aug 17, 2018 | 39.25 | 39.37 | 38.73 | 39.16 | 177,696 | -0.10(-0.25%) |
Aug 16, 2018 | 38.84 | 39.61 | 38.52 | 39.25 | 253,263 | +0.52(+1.34%) |
Aug 15, 2018 | 39.55 | 39.72 | 38.44 | 38.74 | 221,327 | -1.09(-2.75%) |
Aug 14, 2018 | 38.89 | 39.97 | 38.67 | 39.83 | 226,725 | +1.13(+2.91%) |
Aug 13, 2018 | 38.68 | 39.49 | 38.42 | 38.70 | 262,001 | +0.09(+0.23%) |
Aug 10, 2018 | 39.48 | 39.70 | 38.37 | 38.61 | 280,735 | -0.88(-2.24%) |
Aug 09, 2018 | 38.74 | 39.66 | 38.71 | 39.50 | 330,199 | +0.81(+2.09%) |
Aug 08, 2018 | 38.90 | 39.02 | 38.28 | 38.69 | 373,641 | -0.21(-0.54%) |
Aug 07, 2018 | 37.80 | 39.63 | 36.99 | 38.90 | 755,982 | +1.96(+5.31%) |
Aug 06, 2018 | 36.28 | 37.03 | 36.12 | 36.94 | 448,778 | +0.58(+1.58%) |
Aug 03, 2018 | 36.27 | 36.80 | 35.79 | 36.36 | 177,449 | +0.06(+0.18%) |
Aug 02, 2018 | 35.84 | 36.38 | 35.84 | 36.30 | 128,585 | +0.19(+0.54%) |
Aug 01, 2018 | 36.45 | 37.09 | 35.91 | 36.10 | 441,670 | -0.36(-0.98%) |
Jul 31, 2018 | 36.22 | 36.60 | 35.79 | 36.46 | 180,484 | +0.37(+1.03%) |
Jul 30, 2018 | 35.93 | 36.28 | 35.66 | 36.09 | 162,126 | +0.17(+0.47%) |
Jul 27, 2018 | 36.21 | 36.28 | 35.85 | 35.92 | 346,383 | -0.28(-0.78%) |
Jul 26, 2018 | 36.20 | 36.37 | 35.97 | 36.20 | 226,865 | -0.01(-0.02%) |
Jul 25, 2018 | 36.55 | 36.55 | 35.92 | 36.21 | 193,145 | -0.35(-0.95%) |
Jul 24, 2018 | 36.81 | 36.89 | 36.45 | 36.56 | 150,676 | -0.19(-0.53%) |
Jul 23, 2018 | 36.69 | 36.79 | 36.33 | 36.75 | 211,096 | +0.05(+0.13%) |
Jul 20, 2018 | 37.12 | 36.63 | 36.70 | 211,767 | -0.42(-1.14%) | |
Jul 19, 2018 | 37.07 | 37.25 | 36.81 | 37.12 | 307,883 | +0.01(+0.02%) |
Jul 18, 2018 | 37.39 | 37.57 | 37.05 | 37.12 | 209,583 | -0.17(-0.46%) |
Jul 17, 2018 | 37.66 | 37.78 | 37.19 | 37.29 | 178,663 | -0.45(-1.20%) |
Jul 16, 2018 | 38.26 | 38.40 | 37.66 | 37.74 | 200,373 | -0.49(-1.27%) |
Jul 13, 2018 | 38.39 | 38.44 | 38.16 | 38.23 | 166,808 | -0.14(-0.36%) |
Jul 12, 2018 | 38.12 | 38.43 | 37.85 | 38.36 | 366,653 | +0.38(+1.00%) |
Jul 11, 2018 | 38.12 | 38.21 | 37.83 | 37.98 | 316,722 | -0.33(-0.87%) |
Jul 10, 2018 | 38.37 | 38.44 | 38.09 | 38.31 | 395,964 | +0.02(+0.04%) |
Jul 09, 2018 | 37.60 | 38.33 | 37.48 | 38.30 | 572,049 | +0.78(+2.07%) |
Jul 06, 2018 | 36.84 | 37.65 | 36.83 | 37.52 | 279,145 | +0.69(+1.87%) |
Jul 05, 2018 | 36.59 | 36.90 | 36.27 | 36.83 | 578,146 | +0.32(+0.87%) |
Jul 03, 2018 | 36.52 | 36.52 | 36.52 | 0 | +0.62(+1.72%) | |
Jul 02, 2018 | 35.79 | 35.91 | 35.11 | 35.90 | 465,948 | -0.08(-0.23%) |
Jun 29, 2018 | 36.39 | 36.63 | 35.96 | 35.98 | 334,146 | -0.32(-0.87%) |
Jun 28, 2018 | 36.30 | 36.54 | 36.03 | 36.30 | 560,427 | +0.11(+0.29%) |
Jun 27, 2018 | 36.09 | 36.52 | 35.98 | 36.19 | 743,054 | -0.18(-0.49%) |
Jun 26, 2018 | 36.85 | 37.08 | 36.30 | 36.37 | 426,535 | -0.45(-1.21%) |
Jun 25, 2018 | 36.56 | 36.90 | 36.52 | 36.82 | 268,440 | +0.22(+0.60%) |
Jun 22, 2018 | 37.76 | 37.76 | 36.21 | 36.60 | 560,738 | -0.06(-0.15%) |
Jun 21, 2018 | 36.90 | 36.90 | 36.33 | 36.65 | 566,357 | -0.22(-0.59%) |
Jun 20, 2018 | 37.12 | 37.12 | 36.82 | 36.87 | 308,140 | -0.15(-0.39%) |
Jun 19, 2018 | 36.94 | 37.12 | 36.88 | 37.02 | 390,101 | -0.19(-0.52%) |
Jun 18, 2018 | 37.20 | 37.78 | 36.56 | 37.21 | 554,964 | -0.28(-0.76%) |
Jun 15, 2018 | 37.88 | 37.16 | 37.50 | 754,898 | -0.39(-1.03%) | |
Jun 14, 2018 | 37.77 | 38.14 | 37.36 | 37.88 | 295,208 | +0.12(+0.32%) |
Jun 13, 2018 | 37.45 | 38.22 | 37.31 | 37.76 | 574,346 | +0.49(+1.30%) |
Jun 12, 2018 | 37.72 | 37.87 | 36.91 | 37.28 | 575,285 | -0.62(-1.63%) |
Jun 11, 2018 | 38.17 | 38.79 | 37.83 | 37.89 | 287,686 | -0.24(-0.64%) |
Jun 08, 2018 | 38.31 | 38.53 | 38.05 | 38.14 | 456,454 | -0.35(-0.91%) |
Jun 07, 2018 | 39.00 | 39.08 | 38.40 | 38.48 | 259,383 | -0.52(-1.33%) |
Jun 06, 2018 | 39.17 | 39.00 | 424,773 | +0.23(+0.59%) | ||
Jun 05, 2018 | 38.96 | 39.54 | 38.53 | 38.78 | 289,630 | -0.15(-0.37%) |
Jun 04, 2018 | 38.09 | 39.28 | 37.97 | 38.92 | 653,014 | +0.63(+1.65%) |
Jun 01, 2018 | 38.36 | 38.57 | 37.96 | 38.29 | 315,110 | +0.17(+0.45%) |
May 31, 2018 | 38.56 | 39.44 | 37.97 | 38.12 | 599,066 | -0.45(-1.16%) |
May 30, 2018 | 39.04 | 39.18 | 38.51 | 38.57 | 197,022 | -0.35(-0.90%) |
May 29, 2018 | 38.77 | 39.16 | 38.35 | 38.91 | 237,880 | +0.01(+0.02%) |
May 25, 2018 | 38.91 | 38.91 | 38.91 | 0 | -0.41(-1.05%) | |
May 24, 2018 | 39.44 | 39.94 | 39.03 | 39.32 | 485,422 | -0.23(-0.59%) |
May 23, 2018 | 40.28 | 40.45 | 39.10 | 39.55 | 411,921 | -0.95(-2.34%) |
May 22, 2018 | 40.68 | 41.00 | 40.27 | 40.50 | 274,963 | -0.34(-0.83%) |
May 21, 2018 | 41.07 | 41.33 | 40.60 | 40.84 | 220,183 | -0.10(-0.24%) |
May 18, 2018 | 41.25 | 41.49 | 40.86 | 40.94 | 291,188 | -0.35(-0.84%) |
May 17, 2018 | 41.18 | 41.48 | 41.03 | 41.29 | 255,618 | +0.05(+0.12%) |
May 16, 2018 | 41.44 | 41.49 | 40.94 | 41.24 | 220,466 | -0.15(-0.35%) |
May 15, 2018 | 41.80 | 41.92 | 41.36 | 41.39 | 286,529 | -0.67(-1.60%) |
May 14, 2018 | 42.46 | 42.77 | 41.95 | 42.06 | 610,774 | -0.48(-1.12%) |
May 11, 2018 | 42.75 | 43.95 | 42.44 | 42.54 | 705,960 | +0.51(+1.21%) |
May 10, 2018 | 42.46 | 42.46 | 41.09 | 42.03 | 322,186 | +0.33(+0.80%) |
May 09, 2018 | 41.59 | 41.73 | 41.09 | 41.69 | 413,375 | +0.15(+0.35%) |
May 08, 2018 | 42.02 | 42.34 | 41.50 | 41.55 | 333,381 | -0.63(-1.50%) |
May 07, 2018 | 42.35 | 42.69 | 41.90 | 42.18 | 490,022 | -0.06(-0.15%) |
May 04, 2018 | 42.04 | 42.54 | 41.60 | 42.24 | 270,333 | +0.28(+0.66%) |
May 03, 2018 | 42.21 | 42.39 | 41.61 | 41.97 | 335,893 | -0.38(-0.90%) |
May 02, 2018 | 42.54 | 42.75 | 41.96 | 42.35 | 228,945 | -0.20(-0.48%) |
May 01, 2018 | 42.54 | 42.80 | 42.14 | 42.55 | 285,626 | -0.02(-0.06%) |
Apr 30, 2018 | 43.32 | 43.32 | 42.45 | 42.58 | 288,474 | -0.55(-1.28%) |
Apr 27, 2018 | 43.57 | 44.17 | 43.13 | 43.13 | 287,299 | -0.28(-0.65%) |
Apr 26, 2018 | 43.64 | 43.70 | 42.55 | 43.41 | 193,821 | -0.08(-0.19%) |
Apr 25, 2018 | 44.41 | 44.90 | 43.16 | 43.49 | 204,333 | -0.80(-1.81%) |
Apr 24, 2018 | 44.55 | 45.02 | 43.69 | 44.30 | 181,248 | -0.15(-0.35%) |
Apr 23, 2018 | 44.76 | 45.06 | 43.77 | 44.45 | 190,840 | -0.08(-0.18%) |
Apr 20, 2018 | 44.99 | 44.99 | 44.37 | 44.53 | 301,483 | -0.24(-0.54%) |
Apr 19, 2018 | 45.19 | 45.25 | 44.64 | 44.77 | 148,200 | -0.33(-0.74%) |
Apr 18, 2018 | 45.22 | 45.62 | 44.85 | 45.11 | 324,061 | +0.10(+0.22%) |
Apr 17, 2018 | 44.91 | 45.30 | 43.60 | 45.01 | 386,528 | +0.31(+0.69%) |
Apr 16, 2018 | 44.42 | 44.78 | 44.04 | 44.70 | 302,160 | +0.45(+1.03%) |
Apr 13, 2018 | 44.65 | 44.65 | 44.14 | 44.25 | 174,786 | -0.24(-0.55%) |
Apr 12, 2018 | 44.80 | 44.82 | 43.37 | 44.49 | 226,587 | -0.06(-0.15%) |
Apr 11, 2018 | 44.49 | 45.10 | 44.42 | 44.55 | 259,995 | -0.01(-0.02%) |
Apr 10, 2018 | 44.40 | 44.81 | 44.03 | 44.56 | 342,338 | +0.66(+1.51%) |
Apr 09, 2018 | 43.80 | 44.49 | 43.74 | 43.90 | 229,156 | +0.37(+0.86%) |
Apr 06, 2018 | 43.97 | 44.18 | 43.14 | 43.53 | 339,984 | -0.69(-1.56%) |
Apr 05, 2018 | 44.72 | 44.98 | 43.57 | 44.21 | 560,022 | -0.29(-0.66%) |
Apr 04, 2018 | 43.64 | 44.94 | 43.64 | 44.51 | 1,535,244 | +0.19(+0.42%) |
Apr 03, 2018 | 42.51 | 44.37 | 42.15 | 44.32 | 555,010 | +2.07(+4.89%) |
Apr 02, 2018 | 42.56 | 43.57 | 41.90 | 42.25 | 291,448 | -0.51(-1.19%) |
Mar 29, 2018 | 42.76 | 42.76 | 42.76 | 0 | +0.13(+0.30%) | |
Mar 28, 2018 | 42.89 | 43.02 | 42.37 | 42.63 | 237,494 | -0.32(-0.74%) |
Mar 27, 2018 | 43.86 | 44.63 | 42.77 | 42.95 | 279,351 | -0.82(-1.87%) |
Mar 26, 2018 | 43.99 | 44.52 | 43.24 | 43.77 | 227,754 | +0.33(+0.76%) |
Mar 23, 2018 | 44.78 | 45.06 | 43.41 | 43.44 | 263,697 | -1.30(-2.90%) |
Mar 22, 2018 | 45.55 | 45.77 | 44.71 | 44.73 | 244,960 | -1.22(-2.66%) |
Mar 21, 2018 | 45.61 | 46.40 | 45.61 | 45.96 | 235,054 | +0.25(+0.55%) |
Mar 20, 2018 | 46.23 | 46.79 | 45.62 | 45.70 | 215,998 | -0.53(-1.16%) |
Mar 19, 2018 | 46.52 | 46.97 | 45.68 | 46.24 | 145,661 | -0.50(-1.07%) |
Mar 16, 2018 | 46.81 | 47.06 | 46.40 | 46.74 | 312,575 | +0.15(+0.31%) |
Mar 15, 2018 | 47.29 | 47.29 | 46.44 | 46.60 | 147,564 | -0.48(-1.02%) |
Mar 14, 2018 | 47.24 | 47.84 | 46.99 | 47.07 | 350,744 | +0.03(+0.07%) |
Mar 13, 2018 | 47.86 | 47.89 | 46.89 | 47.04 | 335,634 | -0.74(-1.54%) |
Mar 12, 2018 | 47.29 | 48.08 | 47.29 | 47.78 | 239,983 | +0.45(+0.96%) |
Mar 09, 2018 | 47.26 | 47.73 | 47.18 | 47.33 | 140,622 | -0.03(-0.07%) |
Mar 08, 2018 | 47.33 | 48.14 | 46.92 | 47.36 | 159,541 | +0.10(+0.21%) |
Mar 07, 2018 | 46.74 | 47.34 | 46.72 | 47.26 | 148,372 | +0.23(+0.50%) |
Mar 06, 2018 | 47.09 | 47.37 | 46.74 | 47.03 | 188,615 | -0.03(-0.07%) |
Mar 05, 2018 | 46.10 | 47.22 | 45.74 | 47.06 | 225,945 | +0.84(+1.82%) |
Mar 02, 2018 | 45.36 | 46.38 | 45.00 | 46.22 | 143,926 | +0.32(+0.71%) |
Mar 01, 2018 | 47.09 | 47.09 | 45.45 | 45.89 | 297,137 | -1.13(-2.40%) |
Feb 28, 2018 | 47.34 | 47.81 | 46.87 | 47.02 | 347,572 | -0.39(-0.82%) |
Feb 27, 2018 | 48.00 | 48.41 | 47.34 | 47.41 | 210,751 | -0.51(-1.07%) |
Feb 26, 2018 | 48.62 | 48.97 | 47.77 | 47.92 | 289,227 | -0.48(-0.99%) |
Feb 23, 2018 | 47.10 | 48.51 | 46.23 | 48.40 | 196,558 | +1.63(+3.48%) |
Feb 22, 2018 | 47.67 | 49.41 | 46.66 | 46.77 | 316,790 | -1.73(-3.58%) |
Feb 21, 2018 | 48.25 | 48.88 | 48.14 | 48.50 | 188,261 | +0.25(+0.52%) |
Feb 20, 2018 | 48.44 | 48.86 | 47.98 | 48.25 | 198,303 | -0.19(-0.40%) |
Feb 16, 2018 | 48.44 | 48.44 | 48.44 | 0 | +0.52(+1.08%) | |
Feb 15, 2018 | 46.90 | 47.95 | 46.32 | 47.93 | 191,838 | +1.39(+3.00%) |
Feb 14, 2018 | 45.67 | 46.58 | 45.43 | 46.53 | 133,685 | +0.41(+0.90%) |
Feb 13, 2018 | 46.15 | 46.33 | 45.27 | 46.12 | 175,505 | -0.19(-0.40%) |
Feb 12, 2018 | 45.97 | 46.88 | 44.73 | 46.30 | 164,830 | +0.50(+1.10%) |
Feb 09, 2018 | 47.24 | 47.67 | 44.39 | 45.80 | 253,852 | -1.21(-2.57%) |
Feb 08, 2018 | 47.93 | 48.23 | 47.01 | 47.01 | 188,835 | -0.96(-2.01%) |
Feb 07, 2018 | 47.46 | 47.96 | 47.45 | 47.97 | 187,808 | +0.21(+0.44%) |
Feb 06, 2018 | 46.28 | 47.76 | 45.48 | 47.76 | 228,792 | -0.31(-0.64%) |
Feb 05, 2018 | 49.15 | 49.35 | 47.93 | 48.07 | 152,924 | -1.55(-3.12%) |
Feb 02, 2018 | 49.77 | 50.15 | 49.06 | 49.62 | 120,750 | -0.59(-1.18%) |