Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 39.53 | 39.78 | 39.41 | 39.41 | 138,472 | +0.15(+0.39%) |
Oct 30, 2018 | 38.69 | 39.29 | 38.69 | 39.26 | 169,694 | +0.66(+1.71%) |
Oct 29, 2018 | 39.04 | 39.31 | 38.20 | 38.60 | 158,373 | -0.01(-0.02%) |
Oct 26, 2018 | 38.83 | 39.02 | 38.30 | 38.61 | 192,158 | -0.59(-1.49%) |
Oct 25, 2018 | 38.91 | 39.40 | 38.78 | 39.20 | 155,171 | +0.49(+1.27%) |
Oct 24, 2018 | 39.57 | 39.57 | 38.63 | 38.71 | 153,210 | -0.90(-2.28%) |
Oct 23, 2018 | 39.27 | 39.80 | 39.04 | 39.61 | 351,304 | -0.14(-0.35%) |
Oct 22, 2018 | 40.08 | 40.14 | 39.72 | 39.75 | 93,066 | -0.28(-0.70%) |
Oct 19, 2018 | 40.03 | 40.28 | 39.93 | 40.03 | 254,383 | +0.12(+0.29%) |
Oct 18, 2018 | 40.18 | 40.36 | 39.72 | 39.91 | 99,131 | -0.37(-0.92%) |
Oct 17, 2018 | 40.20 | 40.39 | 39.91 | 40.29 | 58,281 | +0.02(+0.04%) |
Oct 16, 2018 | 39.87 | 40.29 | 39.75 | 40.27 | 239,035 | +0.66(+1.67%) |
Oct 15, 2018 | 39.68 | 39.94 | 39.61 | 39.61 | 146,849 | -0.14(-0.36%) |
Oct 12, 2018 | 39.87 | 39.87 | 39.31 | 39.75 | 381,228 | +0.37(+0.95%) |
Oct 11, 2018 | 40.25 | 40.33 | 39.17 | 39.38 | 323,108 | -0.97(-2.40%) |
Oct 10, 2018 | 41.36 | 41.36 | 40.32 | 40.35 | 177,624 | -1.08(-2.61%) |
Oct 09, 2018 | 41.37 | 41.52 | 41.31 | 41.43 | 50,606 | -0.02(-0.05%) |
Oct 08, 2018 | 41.20 | 41.50 | 41.20 | 41.45 | 79,480 | +0.14(+0.35%) |
Oct 05, 2018 | 41.49 | 41.51 | 41.13 | 41.31 | 137,473 | -0.14(-0.33%) |
Oct 04, 2018 | 41.53 | 41.55 | 41.22 | 41.45 | 120,766 | -0.12(-0.29%) |
Oct 03, 2018 | 41.72 | 41.81 | 41.53 | 41.57 | 104,445 | -0.01(-0.02%) |
Oct 02, 2018 | 41.47 | 41.66 | 41.45 | 41.58 | 40,243 | +0.10(+0.23%) |
Oct 01, 2018 | 41.48 | 41.57 | 41.38 | 41.48 | 52,052 | +0.19(+0.45%) |
Sep 28, 2018 | 41.14 | 41.35 | 41.14 | 41.29 | 106,281 | +0.04(+0.09%) |
Sep 27, 2018 | 41.25 | 41.45 | 41.23 | 41.26 | 272,467 | +0.07(+0.17%) |
Sep 26, 2018 | 41.42 | 41.50 | 41.14 | 41.19 | 71,211 | -0.19(-0.45%) |
Sep 25, 2018 | 41.66 | 41.66 | 41.34 | 41.37 | 169,034 | -0.19(-0.46%) |
Sep 24, 2018 | 41.70 | 41.73 | 41.51 | 41.56 | 60,909 | -0.22(-0.52%) |
Sep 21, 2018 | 41.83 | 41.86 | 41.78 | 41.78 | 190,111 | +0.06(+0.14%) |
Sep 20, 2018 | 41.55 | 41.75 | 41.55 | 41.72 | 70,642 | +0.32(+0.78%) |
Sep 19, 2018 | 41.36 | 41.50 | 41.36 | 41.39 | 56,326 | -0.01(-0.02%) |
Sep 18, 2018 | 41.24 | 41.48 | 41.24 | 41.40 | 45,007 | +0.19(+0.45%) |
Sep 17, 2018 | 41.27 | 41.34 | 41.21 | 41.22 | 56,611 | -0.09(-0.21%) |
Sep 14, 2018 | 41.34 | 41.34 | 41.22 | 41.30 | 38,486 | +0.01(+0.03%) |
Sep 13, 2018 | 41.21 | 41.31 | 41.20 | 41.29 | 132,561 | +0.19(+0.45%) |
Sep 12, 2018 | 41.04 | 41.17 | 41.04 | 41.11 | 85,932 | +0.08(+0.19%) |
Sep 11, 2018 | 40.87 | 41.09 | 40.84 | 41.03 | 58,607 | +0.08(+0.19%) |
Sep 10, 2018 | 41.01 | 41.09 | 40.93 | 40.95 | 42,003 | +0.10(+0.24%) |
Sep 07, 2018 | 40.86 | 40.95 | 40.78 | 40.85 | 55,642 | -0.16(-0.38%) |
Sep 06, 2018 | 41.03 | 41.11 | 40.87 | 41.01 | 119,278 | -0.05(-0.12%) |
Sep 05, 2018 | 40.85 | 41.07 | 40.85 | 41.05 | 240,317 | +0.16(+0.39%) |
Sep 04, 2018 | 40.96 | 41.00 | 40.84 | 40.89 | 71,440 | -0.13(-0.30%) |
Aug 31, 2018 | 41.02 | 41.02 | 41.02 | 0 | +0.01(+0.02%) | |
Aug 30, 2018 | 41.12 | 41.16 | 40.94 | 41.01 | 64,304 | -0.18(-0.44%) |
Aug 29, 2018 | 41.09 | 41.23 | 41.03 | 41.19 | 134,056 | +0.14(+0.34%) |
Aug 28, 2018 | 41.19 | 41.19 | 41.04 | 41.05 | 59,101 | -0.01(-0.03%) |
Aug 27, 2018 | 40.98 | 41.10 | 40.98 | 41.07 | 36,823 | +0.24(+0.58%) |
Aug 24, 2018 | 40.76 | 40.86 | 40.67 | 40.83 | 67,930 | +0.19(+0.46%) |
Aug 23, 2018 | 40.70 | 40.79 | 40.62 | 40.64 | 101,503 | -0.10(-0.24%) |
Aug 22, 2018 | 40.76 | 40.83 | 40.73 | 40.74 | 62,906 | -0.10(-0.24%) |
Aug 21, 2018 | 40.89 | 40.97 | 40.84 | 40.84 | 51,112 | -0.02(-0.05%) |
Aug 20, 2018 | 40.81 | 40.90 | 40.81 | 40.86 | 49,959 | +0.10(+0.24%) |
Aug 17, 2018 | 40.49 | 40.84 | 40.49 | 40.77 | 67,098 | +0.20(+0.49%) |
Aug 16, 2018 | 40.31 | 40.62 | 40.31 | 40.57 | 75,867 | +0.50(+1.25%) |
Aug 15, 2018 | 40.02 | 40.12 | 39.87 | 40.07 | 117,366 | -0.16(-0.41%) |
Aug 14, 2018 | 40.10 | 40.28 | 40.10 | 40.23 | 55,197 | +0.22(+0.55%) |
Aug 13, 2018 | 40.21 | 40.25 | 39.99 | 40.01 | 147,393 | -0.18(-0.45%) |
Aug 10, 2018 | 40.24 | 40.27 | 40.08 | 40.19 | 94,030 | -0.24(-0.60%) |
Aug 09, 2018 | 40.51 | 40.53 | 40.43 | 40.44 | 81,555 | -0.03(-0.09%) |
Aug 08, 2018 | 40.50 | 40.52 | 40.41 | 40.47 | 175,713 | -0.06(-0.16%) |
Aug 07, 2018 | 40.52 | 40.58 | 40.49 | 40.53 | 54,177 | +0.09(+0.23%) |
Aug 06, 2018 | 40.34 | 40.51 | 40.31 | 40.44 | 49,223 | +0.06(+0.14%) |
Aug 03, 2018 | 40.12 | 40.39 | 40.12 | 40.38 | 37,844 | +0.28(+0.69%) |
Aug 02, 2018 | 39.78 | 40.14 | 39.78 | 40.11 | 54,728 | +0.11(+0.27%) |
Aug 01, 2018 | 40.10 | 40.14 | 39.94 | 40.00 | 52,399 | -0.13(-0.32%) |
Jul 31, 2018 | 40.03 | 40.18 | 40.03 | 40.13 | 139,564 | +0.23(+0.57%) |
Jul 30, 2018 | 39.97 | 40.01 | 39.87 | 39.90 | 86,658 | -0.03(-0.09%) |
Jul 27, 2018 | 40.03 | 40.08 | 39.83 | 39.94 | 177,380 | -0.12(-0.31%) |
Jul 26, 2018 | 40.03 | 40.18 | 39.95 | 40.06 | 192,311 | +0.13(+0.33%) |
Jul 25, 2018 | 39.63 | 39.99 | 39.63 | 39.93 | 153,717 | +0.24(+0.60%) |
Jul 24, 2018 | 39.61 | 39.74 | 39.59 | 39.69 | 226,318 | +0.17(+0.43%) |
Jul 23, 2018 | 39.42 | 39.53 | 39.38 | 39.52 | 55,879 | +0.06(+0.15%) |
Jul 20, 2018 | 39.46 | 39.52 | 39.42 | 39.46 | 189,574 | -0.03(-0.09%) |
Jul 19, 2018 | 39.52 | 39.60 | 39.42 | 39.50 | 97,425 | -0.12(-0.29%) |
Jul 18, 2018 | 39.57 | 39.63 | 39.53 | 39.61 | 80,444 | +0.02(+0.04%) |
Jul 17, 2018 | 39.46 | 39.66 | 39.46 | 39.60 | 94,702 | +0.09(+0.22%) |
Jul 16, 2018 | 39.54 | 39.56 | 39.42 | 39.51 | 113,701 | -0.00(-0.01%) |
Jul 13, 2018 | 39.42 | 39.56 | 39.42 | 39.51 | 291,665 | +0.00(+0.01%) |
Jul 12, 2018 | 39.44 | 39.52 | 39.34 | 39.51 | 100,631 | +0.30(+0.78%) |
Jul 11, 2018 | 39.35 | 39.38 | 39.20 | 39.20 | 85,321 | -0.34(-0.87%) |
Jul 10, 2018 | 39.44 | 39.56 | 39.44 | 39.55 | 64,566 | +0.23(+0.59%) |
Jul 09, 2018 | 39.22 | 39.39 | 39.22 | 39.32 | 177,532 | +0.23(+0.59%) |
Jul 06, 2018 | 38.81 | 39.13 | 38.81 | 39.08 | 60,609 | +0.27(+0.71%) |
Jul 05, 2018 | 38.72 | 38.83 | 38.57 | 38.81 | 91,918 | +0.28(+0.74%) |
Jul 03, 2018 | 38.53 | 38.53 | 38.53 | 0 | -0.06(-0.14%) | |
Jul 02, 2018 | 38.32 | 38.56 | 38.28 | 38.58 | 72,320 | +0.03(+0.07%) |
Jun 29, 2018 | 38.89 | 38.56 | 38.56 | 119,884 | +0.02(+0.06%) | |
Jun 28, 2018 | 38.34 | 38.63 | 38.26 | 38.53 | 82,397 | +0.23(+0.59%) |
Jun 27, 2018 | 38.62 | 38.85 | 38.31 | 38.31 | 191,257 | -0.23(-0.60%) |
Jun 26, 2018 | 38.57 | 38.67 | 38.49 | 38.54 | 90,516 | +0.05(+0.13%) |
Jun 25, 2018 | 38.70 | 38.73 | 38.30 | 38.49 | 152,981 | -0.35(-0.90%) |
Jun 22, 2018 | 38.91 | 38.96 | 38.83 | 38.83 | 134,438 | +0.14(+0.37%) |
Jun 21, 2018 | 38.89 | 38.89 | 38.61 | 38.69 | 66,146 | -0.20(-0.52%) |
Jun 20, 2018 | 39.01 | 39.01 | 38.84 | 38.90 | 68,551 | -0.01(-0.03%) |
Jun 19, 2018 | 38.69 | 38.95 | 38.69 | 38.91 | 88,368 | -0.10(-0.25%) |
Jun 18, 2018 | 38.95 | 39.02 | 38.89 | 39.01 | 50,793 | -0.18(-0.46%) |
Jun 15, 2018 | 39.22 | 38.94 | 39.19 | 74,442 | +0.01(+0.02%) | |
Jun 14, 2018 | 39.28 | 39.28 | 39.13 | 39.18 | 43,018 | +0.04(+0.11%) |
Jun 13, 2018 | 39.39 | 39.39 | 39.12 | 39.13 | 217,815 | -0.26(-0.65%) |
Jun 12, 2018 | 39.45 | 39.45 | 39.32 | 39.39 | 51,214 | -0.06(-0.16%) |
Jun 11, 2018 | 39.38 | 39.50 | 39.35 | 39.45 | 64,005 | +0.11(+0.27%) |
Jun 08, 2018 | 39.16 | 39.35 | 39.16 | 39.35 | 63,918 | +0.14(+0.35%) |
Jun 07, 2018 | 39.18 | 39.31 | 39.15 | 39.21 | 56,376 | +0.09(+0.22%) |
Jun 06, 2018 | 39.13 | 39.13 | 78,421 | +0.30(+0.77%) | ||
Jun 05, 2018 | 38.86 | 38.91 | 38.74 | 38.83 | 61,548 | -0.03(-0.07%) |
Jun 04, 2018 | 38.86 | 38.96 | 38.81 | 38.85 | 69,691 | +0.15(+0.38%) |
Jun 01, 2018 | 38.57 | 38.76 | 38.57 | 38.71 | 112,800 | +0.32(+0.84%) |
May 31, 2018 | 38.63 | 38.63 | 38.32 | 38.39 | 103,025 | -0.29(-0.75%) |
May 30, 2018 | 38.37 | 38.75 | 38.33 | 38.68 | 66,501 | +0.51(+1.32%) |
May 29, 2018 | 38.36 | 38.44 | 37.98 | 38.17 | 118,194 | -0.42(-1.08%) |
May 25, 2018 | 38.59 | 38.59 | 38.59 | 0 | -0.10(-0.25%) | |
May 24, 2018 | 38.73 | 38.77 | 38.46 | 38.68 | 124,125 | -0.05(-0.12%) |
May 23, 2018 | 38.56 | 38.77 | 38.56 | 38.73 | 76,481 | -0.01(-0.02%) |
May 22, 2018 | 38.87 | 38.94 | 38.71 | 38.74 | 52,902 | -0.05(-0.14%) |
May 21, 2018 | 38.72 | 38.85 | 38.72 | 38.79 | 71,480 | +0.27(+0.70%) |
May 18, 2018 | 38.61 | 38.61 | 38.50 | 38.52 | 64,180 | -0.09(-0.23%) |
May 17, 2018 | 38.63 | 38.79 | 38.54 | 38.61 | 86,458 | -0.05(-0.13%) |
May 16, 2018 | 38.52 | 38.73 | 38.49 | 38.67 | 79,509 | +0.15(+0.40%) |
May 15, 2018 | 38.58 | 38.58 | 38.40 | 38.51 | 133,866 | -0.21(-0.55%) |
May 14, 2018 | 38.80 | 38.85 | 38.67 | 38.73 | 48,866 | +0.06(+0.14%) |
May 11, 2018 | 38.62 | 38.75 | 38.58 | 38.67 | 79,418 | +0.12(+0.31%) |
May 10, 2018 | 38.29 | 38.58 | 38.29 | 38.55 | 74,012 | +0.39(+1.03%) |
May 09, 2018 | 37.98 | 38.20 | 37.89 | 38.16 | 136,499 | +0.31(+0.82%) |
May 08, 2018 | 37.89 | 37.91 | 37.64 | 37.84 | 164,624 | -0.06(-0.17%) |
May 07, 2018 | 37.99 | 38.08 | 37.85 | 37.91 | 51,602 | +0.04(+0.11%) |
May 04, 2018 | 37.31 | 37.95 | 37.31 | 37.87 | 57,174 | +0.45(+1.21%) |
May 03, 2018 | 37.38 | 37.50 | 36.97 | 37.41 | 102,740 | -0.07(-0.19%) |
May 02, 2018 | 37.75 | 37.81 | 37.42 | 37.49 | 141,713 | -0.29(-0.77%) |
May 01, 2018 | 37.75 | 37.78 | 37.44 | 37.78 | 99,489 | -0.08(-0.20%) |
Apr 30, 2018 | 38.21 | 38.29 | 37.85 | 37.85 | 48,902 | -0.28(-0.74%) |
Apr 27, 2018 | 38.05 | 38.19 | 38.04 | 38.14 | 66,579 | +0.09(+0.25%) |
Apr 26, 2018 | 37.90 | 38.17 | 37.84 | 38.04 | 111,737 | +0.20(+0.53%) |
Apr 25, 2018 | 37.72 | 37.89 | 37.49 | 37.84 | 187,428 | +0.08(+0.22%) |
Apr 24, 2018 | 38.22 | 38.27 | 37.52 | 37.76 | 251,220 | -0.28(-0.74%) |
Apr 23, 2018 | 38.07 | 38.13 | 37.94 | 38.04 | 63,431 | +0.04(+0.11%) |
Apr 20, 2018 | 38.33 | 38.33 | 37.90 | 38.00 | 96,381 | -0.29(-0.75%) |
Apr 19, 2018 | 38.49 | 38.51 | 38.16 | 38.28 | 75,754 | -0.33(-0.85%) |
Apr 18, 2018 | 38.72 | 38.77 | 38.61 | 38.61 | 178,611 | -0.06(-0.15%) |
Apr 17, 2018 | 38.65 | 38.76 | 38.55 | 38.67 | 99,764 | +0.24(+0.63%) |
Apr 16, 2018 | 38.33 | 38.53 | 38.19 | 38.43 | 98,130 | +0.34(+0.89%) |
Apr 13, 2018 | 38.38 | 38.38 | 37.96 | 38.09 | 85,575 | -0.08(-0.21%) |
Apr 12, 2018 | 38.12 | 38.33 | 38.12 | 38.17 | 197,498 | +0.23(+0.61%) |
Apr 11, 2018 | 37.94 | 38.12 | 37.90 | 37.94 | 162,189 | -0.19(-0.49%) |
Apr 10, 2018 | 38.05 | 38.27 | 37.87 | 38.13 | 219,036 | +0.55(+1.45%) |
Apr 09, 2018 | 37.68 | 38.10 | 37.57 | 37.58 | 208,716 | +0.12(+0.31%) |
Apr 06, 2018 | 37.98 | 38.12 | 37.20 | 37.47 | 133,699 | -0.76(-1.98%) |
Apr 05, 2018 | 38.09 | 38.30 | 38.02 | 38.22 | 74,937 | +0.28(+0.74%) |
Apr 04, 2018 | 36.92 | 38.01 | 36.89 | 37.94 | 121,676 | +0.48(+1.29%) |
Apr 03, 2018 | 37.21 | 37.55 | 37.02 | 37.46 | 127,530 | +0.46(+1.24%) |
Apr 02, 2018 | 37.71 | 37.76 | 36.68 | 37.00 | 130,084 | -0.80(-2.11%) |
Mar 29, 2018 | 37.80 | 37.80 | 37.80 | 0 | +0.32(+0.84%) | |
Mar 28, 2018 | 37.38 | 37.68 | 37.30 | 37.48 | 135,001 | +0.14(+0.38%) |
Mar 27, 2018 | 37.89 | 38.05 | 37.15 | 37.34 | 156,922 | -0.42(-1.11%) |
Mar 26, 2018 | 37.40 | 37.80 | 37.13 | 37.76 | 110,390 | +0.90(+2.43%) |
Mar 23, 2018 | 37.66 | 37.74 | 36.84 | 36.86 | 188,984 | -0.70(-1.88%) |
Mar 22, 2018 | 38.18 | 38.24 | 37.55 | 37.57 | 399,017 | -0.92(-2.39%) |
Mar 21, 2018 | 38.55 | 38.87 | 38.47 | 38.49 | 131,030 | -0.06(-0.16%) |
Mar 20, 2018 | 38.66 | 38.73 | 38.52 | 38.55 | 96,023 | -0.05(-0.14%) |
Mar 19, 2018 | 38.94 | 38.98 | 38.40 | 38.60 | 76,699 | -0.48(-1.23%) |
Mar 16, 2018 | 39.02 | 39.20 | 39.02 | 39.08 | 66,026 | +0.11(+0.28%) |
Mar 15, 2018 | 39.06 | 39.18 | 38.91 | 38.97 | 111,013 | -0.01(-0.04%) |
Mar 14, 2018 | 39.44 | 39.44 | 38.94 | 38.98 | 101,796 | -0.29(-0.74%) |
Mar 13, 2018 | 39.60 | 39.69 | 39.18 | 39.28 | 98,838 | -0.19(-0.48%) |
Mar 12, 2018 | 39.57 | 39.69 | 39.44 | 39.47 | 161,238 | -0.05(-0.12%) |
Mar 09, 2018 | 39.20 | 39.52 | 39.12 | 39.51 | 98,189 | +0.53(+1.36%) |
Mar 08, 2018 | 38.87 | 38.98 | 38.75 | 38.98 | 204,788 | +0.22(+0.56%) |
Mar 07, 2018 | 38.82 | 38.47 | 38.77 | 92,576 | -0.10(-0.25%) | |
Mar 06, 2018 | 38.97 | 38.97 | 38.69 | 38.86 | 112,701 | +0.03(+0.09%) |
Mar 05, 2018 | 38.23 | 38.93 | 38.23 | 38.83 | 112,118 | +0.39(+1.01%) |
Mar 02, 2018 | 38.00 | 38.50 | 37.96 | 38.44 | 99,043 | +0.14(+0.38%) |
Mar 01, 2018 | 38.73 | 38.99 | 38.09 | 38.30 | 246,186 | -0.41(-1.07%) |
Feb 28, 2018 | 39.34 | 39.39 | 38.71 | 38.71 | 156,599 | -0.46(-1.16%) |
Feb 27, 2018 | 39.70 | 39.83 | 39.17 | 39.17 | 173,673 | -0.53(-1.33%) |
Feb 26, 2018 | 39.40 | 39.69 | 39.26 | 39.69 | 277,108 | +0.49(+1.25%) |
Feb 23, 2018 | 38.80 | 39.21 | 38.76 | 39.20 | 78,149 | +0.61(+1.59%) |
Feb 22, 2018 | 38.53 | 38.59 | 152,982 | +0.03(+0.07%) | ||
Feb 21, 2018 | 38.91 | 39.20 | 38.56 | 38.57 | 142,812 | -0.28(-0.72%) |
Feb 20, 2018 | 39.03 | 39.14 | 38.76 | 38.85 | 85,740 | -0.37(-0.94%) |
Feb 16, 2018 | 39.22 | 39.22 | 39.22 | 0 | +0.04(+0.10%) | |
Feb 15, 2018 | 38.96 | 39.18 | 38.64 | 39.18 | 118,118 | +0.47(+1.21%) |
Feb 14, 2018 | 38.13 | 38.74 | 38.10 | 38.71 | 383,802 | +0.37(+0.95%) |
Feb 13, 2018 | 38.05 | 38.39 | 37.98 | 38.35 | 123,629 | +0.12(+0.32%) |
Feb 12, 2018 | 38.06 | 38.41 | 37.80 | 38.22 | 196,465 | +0.50(+1.33%) |
Feb 09, 2018 | 37.60 | 38.02 | 36.62 | 37.72 | 307,460 | +0.51(+1.38%) |
Feb 08, 2018 | 38.57 | 38.57 | 37.21 | 37.21 | 195,971 | -1.40(-3.62%) |
Feb 07, 2018 | 38.55 | 39.07 | 38.55 | 38.60 | 210,867 | +0.00(+0.01%) |
Feb 06, 2018 | 37.46 | 38.71 | 37.27 | 38.60 | 314,081 | +0.12(+0.31%) |
Feb 05, 2018 | 39.37 | 39.67 | 37.84 | 38.48 | 374,033 | -1.24(-3.11%) |
Feb 02, 2018 | 40.32 | 40.32 | 39.68 | 39.72 | 168,128 | -0.88(-2.17%) |
Feb 01, 2018 | 40.45 | 40.74 | 40.45 | 40.60 | 121,850 | +0.03(+0.06%) |
Jan 31, 2018 | 40.75 | 40.75 | 40.42 | 40.57 | 104,187 | -0.02(-0.05%) |
Jan 30, 2018 | 40.74 | 40.84 | 40.58 | 40.59 | 123,793 | -0.47(-1.15%) |
Jan 29, 2018 | 41.24 | 41.26 | 41.06 | 41.07 | 166,220 | -0.27(-0.65%) |
Jan 26, 2018 | 40.98 | 41.33 | 40.87 | 41.33 | 125,739 | +0.50(+1.23%) |
Jan 25, 2018 | 41.00 | 41.00 | 40.73 | 40.83 | 135,405 | -0.01(-0.03%) |
Jan 24, 2018 | 40.93 | 41.03 | 40.69 | 40.84 | 146,242 | +0.01(+0.02%) |
Jan 23, 2018 | 40.84 | 40.90 | 40.78 | 40.84 | 73,043 | -0.01(-0.03%) |
Jan 22, 2018 | 40.51 | 40.85 | 40.51 | 40.85 | 66,098 | +0.32(+0.79%) |
Jan 19, 2018 | 40.48 | 40.53 | 40.38 | 40.53 | 145,580 | +0.12(+0.30%) |
Jan 18, 2018 | 40.50 | 40.53 | 40.36 | 40.41 | 143,154 | -0.09(-0.22%) |
Jan 17, 2018 | 40.25 | 40.57 | 40.20 | 40.50 | 80,245 | +0.40(+1.00%) |
Jan 16, 2018 | 40.39 | 40.45 | 40.03 | 40.10 | 100,248 | -0.06(-0.16%) |
Jan 12, 2018 | 40.16 | 40.16 | 40.16 | 0 | +0.21(+0.52%) | |
Jan 11, 2018 | 39.81 | 39.95 | 39.79 | 39.95 | 247,454 | +0.23(+0.59%) |
Jan 10, 2018 | 39.72 | 39.78 | 39.61 | 39.72 | 81,470 | -0.08(-0.19%) |
Jan 09, 2018 | 39.84 | 39.92 | 39.78 | 39.80 | 72,900 | +0.03(+0.07%) |
Jan 08, 2018 | 39.67 | 39.78 | 39.65 | 39.77 | 161,697 | +0.03(+0.07%) |
Jan 05, 2018 | 39.66 | 39.74 | 39.56 | 39.74 | 65,094 | +0.21(+0.54%) |
Jan 04, 2018 | 39.45 | 39.60 | 39.36 | 39.52 | 142,685 | +0.14(+0.36%) |
Jan 03, 2018 | 39.30 | 39.38 | 39.24 | 39.38 | 86,303 | +0.13(+0.32%) |
Jan 02, 2018 | 39.23 | 39.36 | 39.19 | 39.26 | 368,047 | +0.15(+0.38%) |
Dec 29, 2017 | 39.11 | 39.11 | 39.11 | 0 | -0.13(-0.33%) | |
Dec 28, 2017 | 39.24 | 39.24 | 39.17 | 39.24 | 210,277 | +0.06(+0.16%) |
Dec 27, 2017 | 39.13 | 39.21 | 39.11 | 39.18 | 54,212 | +0.03(+0.08%) |
Dec 26, 2017 | 39.12 | 39.21 | 39.11 | 39.15 | 219,374 | -0.03(-0.07%) |
Dec 22, 2017 | 39.19 | 39.21 | 39.11 | 39.18 | 100,901 | +0.00(+0.00%) |
Dec 21, 2017 | 39.14 | 39.27 | 39.12 | 39.17 | 139,363 | +0.08(+0.21%) |
Dec 20, 2017 | 39.22 | 39.22 | 39.08 | 39.09 | 77,545 | -0.05(-0.12%) |
Dec 19, 2017 | 39.33 | 39.33 | 39.12 | 39.14 | 123,090 | -0.14(-0.34%) |
Dec 18, 2017 | 39.26 | 39.39 | 39.26 | 39.27 | 89,588 | +0.17(+0.43%) |
Dec 15, 2017 | 38.95 | 39.15 | 38.95 | 39.10 | 90,210 | +0.34(+0.87%) |
Dec 14, 2017 | 39.00 | 39.10 | 38.76 | 38.76 | 142,706 | -0.21(-0.53%) |
Dec 13, 2017 | 38.98 | 39.06 | 38.96 | 38.97 | 32,808 | +0.05(+0.12%) |
Dec 12, 2017 | 38.86 | 38.98 | 38.84 | 38.93 | 290,881 | +0.11(+0.28%) |
Dec 11, 2017 | 38.66 | 38.82 | 38.65 | 38.82 | 41,636 | +0.17(+0.44%) |
Dec 08, 2017 | 38.59 | 38.65 | 38.53 | 38.65 | 63,666 | +0.21(+0.54%) |
Dec 07, 2017 | 38.38 | 38.53 | 38.29 | 38.44 | 89,300 | +0.02(+0.05%) |
Dec 06, 2017 | 38.41 | 38.49 | 38.41 | 38.42 | 71,487 | -0.05(-0.13%) |
Dec 05, 2017 | 38.68 | 38.70 | 38.45 | 38.47 | 79,226 | -0.19(-0.48%) |
Dec 04, 2017 | 38.82 | 38.82 | 38.65 | 38.65 | 83,257 | +0.09(+0.24%) |
Dec 01, 2017 | 38.55 | 38.68 | 38.28 | 38.56 | 200,947 | -0.00(-0.01%) |
Nov 30, 2017 | 38.41 | 38.68 | 38.27 | 38.57 | 151,763 | +0.28(+0.74%) |
Nov 29, 2017 | 38.15 | 38.31 | 38.15 | 38.28 | 55,583 | +0.17(+0.46%) |
Nov 28, 2017 | 37.76 | 38.11 | 37.75 | 38.11 | 52,684 | +0.41(+1.08%) |
Nov 27, 2017 | 37.70 | 37.77 | 37.70 | 37.70 | 39,362 | +0.04(+0.10%) |
Nov 24, 2017 | 37.75 | 37.75 | 37.67 | 37.67 | 139,157 | +0.00(+0.01%) |
Nov 22, 2017 | 37.71 | 37.72 | 37.64 | 37.66 | 98,884 | -0.02(-0.06%) |
Nov 21, 2017 | 37.62 | 37.74 | 37.62 | 37.68 | 49,155 | +0.17(+0.46%) |
Nov 20, 2017 | 37.48 | 37.53 | 37.43 | 37.51 | 52,632 | +0.06(+0.16%) |
Nov 17, 2017 | 37.49 | 37.52 | 37.45 | 37.45 | 43,984 | -0.11(-0.28%) |
Nov 16, 2017 | 37.41 | 37.62 | 37.41 | 37.56 | 55,991 | +0.30(+0.79%) |
Nov 15, 2017 | 37.29 | 37.33 | 37.24 | 37.26 | 214,208 | -0.20(-0.53%) |
Nov 14, 2017 | 37.41 | 37.46 | 37.27 | 37.46 | 157,395 | -0.07(-0.18%) |
Nov 13, 2017 | 37.40 | 37.54 | 37.40 | 37.53 | 35,769 | +0.04(+0.11%) |
Nov 10, 2017 | 37.44 | 37.50 | 37.39 | 37.49 | 81,239 | +0.01(+0.03%) |
Nov 09, 2017 | 37.42 | 37.50 | 37.27 | 37.47 | 65,647 | -0.10(-0.26%) |
Nov 08, 2017 | 37.49 | 37.60 | 37.48 | 37.57 | 52,658 | +0.05(+0.15%) |
Nov 07, 2017 | 37.49 | 37.54 | 37.44 | 37.52 | 54,417 | +0.06(+0.17%) |
Nov 06, 2017 | 37.48 | 37.48 | 37.43 | 37.45 | 34,268 | -0.04(-0.10%) |
Nov 03, 2017 | 37.45 | 37.51 | 37.38 | 37.49 | 65,843 | +0.09(+0.25%) |
Nov 02, 2017 | 37.32 | 37.41 | 37.18 | 37.40 | 60,078 | +0.08(+0.21%) |