Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 37.99 | 38.99 | 37.99 | 38.74 | 163,356 | +1.28(+3.42%) |
Oct 30, 2018 | 37.20 | 37.57 | 36.80 | 37.46 | 458,759 | +0.25(+0.67%) |
Oct 29, 2018 | 38.63 | 38.84 | 36.75 | 37.21 | 200,510 | -1.08(-2.82%) |
Oct 26, 2018 | 38.65 | 38.88 | 37.83 | 38.29 | 223,798 | -0.97(-2.48%) |
Oct 25, 2018 | 38.78 | 39.49 | 38.44 | 39.26 | 216,744 | +0.80(+2.09%) |
Oct 24, 2018 | 39.80 | 39.95 | 38.44 | 38.46 | 127,316 | -1.38(-3.46%) |
Oct 23, 2018 | 39.45 | 40.05 | 38.84 | 39.84 | 291,804 | -0.43(-1.06%) |
Oct 22, 2018 | 40.27 | 40.46 | 39.95 | 40.26 | 164,004 | +0.16(+0.40%) |
Oct 19, 2018 | 40.15 | 40.66 | 39.92 | 40.10 | 106,052 | +0.25(+0.62%) |
Oct 18, 2018 | 40.49 | 40.53 | 39.59 | 39.86 | 66,957 | -0.78(-1.93%) |
Oct 17, 2018 | 40.66 | 40.70 | 40.26 | 40.64 | 160,824 | +0.07(+0.17%) |
Oct 16, 2018 | 39.59 | 40.62 | 39.59 | 40.57 | 246,930 | +1.35(+3.44%) |
Oct 15, 2018 | 39.27 | 39.45 | 39.00 | 39.22 | 121,155 | -0.26(-0.65%) |
Oct 12, 2018 | 39.28 | 39.64 | 38.86 | 39.48 | 121,678 | +0.98(+2.55%) |
Oct 11, 2018 | 38.80 | 39.32 | 38.31 | 38.50 | 279,304 | -0.48(-1.22%) |
Oct 10, 2018 | 40.94 | 40.94 | 38.88 | 38.97 | 348,845 | -2.01(-4.91%) |
Oct 09, 2018 | 40.77 | 41.15 | 40.66 | 40.99 | 77,223 | +0.10(+0.24%) |
Oct 08, 2018 | 41.46 | 41.46 | 40.38 | 40.89 | 160,269 | -0.79(-1.90%) |
Oct 05, 2018 | 42.00 | 42.15 | 41.33 | 41.68 | 89,217 | -0.28(-0.66%) |
Oct 04, 2018 | 42.65 | 42.68 | 41.66 | 41.96 | 180,668 | -0.75(-1.76%) |
Oct 03, 2018 | 42.87 | 42.92 | 42.68 | 42.71 | 67,558 | +0.11(+0.26%) |
Oct 02, 2018 | 42.70 | 42.75 | 42.51 | 42.60 | 108,436 | -0.14(-0.32%) |
Oct 01, 2018 | 42.97 | 43.13 | 42.66 | 42.74 | 167,213 | +0.18(+0.42%) |
Sep 28, 2018 | 42.48 | 42.80 | 42.41 | 42.57 | 48,691 | -0.09(-0.21%) |
Sep 27, 2018 | 42.57 | 42.80 | 42.57 | 42.65 | 58,580 | +0.08(+0.19%) |
Sep 26, 2018 | 43.14 | 43.14 | 42.58 | 42.58 | 97,878 | -0.35(-0.81%) |
Sep 25, 2018 | 42.64 | 42.96 | 42.61 | 42.92 | 100,651 | +0.50(+1.17%) |
Sep 24, 2018 | 42.44 | 42.53 | 42.16 | 42.43 | 67,244 | -0.12(-0.28%) |
Sep 21, 2018 | 42.63 | 42.84 | 42.47 | 42.55 | 98,794 | +0.15(+0.35%) |
Sep 20, 2018 | 42.34 | 42.50 | 42.21 | 42.40 | 67,531 | +0.23(+0.54%) |
Sep 19, 2018 | 42.43 | 42.54 | 42.10 | 42.17 | 179,461 | -0.26(-0.61%) |
Sep 18, 2018 | 42.03 | 42.45 | 42.03 | 42.43 | 63,413 | +0.43(+1.02%) |
Sep 17, 2018 | 42.58 | 42.62 | 41.95 | 42.00 | 99,162 | -0.44(-1.03%) |
Sep 14, 2018 | 42.51 | 42.55 | 42.28 | 42.44 | 94,660 | +0.12(+0.28%) |
Sep 13, 2018 | 42.33 | 42.60 | 42.25 | 42.32 | 120,572 | +0.17(+0.40%) |
Sep 12, 2018 | 41.99 | 42.15 | 41.69 | 42.15 | 74,793 | +0.16(+0.38%) |
Sep 11, 2018 | 41.67 | 42.01 | 41.53 | 41.99 | 169,602 | +0.14(+0.33%) |
Sep 10, 2018 | 41.74 | 41.91 | 41.66 | 41.85 | 270,840 | +0.23(+0.55%) |
Sep 07, 2018 | 41.54 | 41.84 | 41.39 | 41.62 | 76,918 | +0.00(+0.00%) |
Sep 06, 2018 | 41.56 | 41.71 | 41.25 | 41.62 | 70,677 | +0.13(+0.32%) |
Sep 05, 2018 | 42.22 | 42.22 | 41.38 | 41.49 | 199,663 | -0.86(-2.03%) |
Sep 04, 2018 | 42.10 | 42.38 | 41.92 | 42.35 | 106,800 | +0.20(+0.47%) |
Aug 31, 2018 | 42.15 | 42.15 | 42.15 | 0 | +0.27(+0.64%) | |
Aug 30, 2018 | 41.99 | 42.03 | 41.71 | 41.88 | 106,213 | -0.12(-0.28%) |
Aug 29, 2018 | 41.71 | 42.02 | 41.71 | 42.00 | 95,155 | +0.26(+0.62%) |
Aug 28, 2018 | 41.79 | 41.85 | 41.58 | 41.74 | 54,333 | -0.06(-0.14%) |
Aug 27, 2018 | 41.80 | 41.91 | 41.66 | 41.80 | 304,791 | +0.29(+0.69%) |
Aug 24, 2018 | 41.24 | 41.52 | 41.23 | 41.51 | 86,797 | +0.47(+1.14%) |
Aug 23, 2018 | 41.03 | 41.25 | 40.97 | 41.05 | 120,738 | +0.07(+0.17%) |
Aug 22, 2018 | 40.69 | 41.02 | 40.64 | 40.98 | 73,076 | +0.28(+0.68%) |
Aug 21, 2018 | 40.67 | 40.92 | 40.65 | 40.70 | 155,225 | +0.04(+0.10%) |
Aug 20, 2018 | 40.57 | 40.71 | 40.46 | 40.66 | 145,030 | +0.25(+0.61%) |
Aug 17, 2018 | 40.17 | 40.46 | 40.04 | 40.41 | 212,004 | +0.26(+0.64%) |
Aug 16, 2018 | 40.11 | 40.26 | 39.96 | 40.15 | 71,875 | +0.34(+0.85%) |
Aug 15, 2018 | 40.10 | 40.10 | 39.60 | 39.82 | 66,278 | -0.60(-1.47%) |
Aug 14, 2018 | 40.22 | 40.45 | 40.05 | 40.41 | 121,384 | +0.30(+0.74%) |
Aug 13, 2018 | 40.17 | 40.45 | 40.01 | 40.11 | 138,841 | -0.09(-0.22%) |
Aug 10, 2018 | 40.10 | 40.36 | 40.01 | 40.20 | 62,199 | -0.20(-0.49%) |
Aug 09, 2018 | 40.23 | 40.53 | 40.23 | 40.40 | 98,877 | +0.26(+0.64%) |
Aug 08, 2018 | 40.13 | 40.18 | 40.01 | 40.14 | 121,811 | +0.05(+0.12%) |
Aug 07, 2018 | 40.08 | 40.17 | 40.00 | 40.10 | 137,880 | +0.15(+0.37%) |
Aug 06, 2018 | 39.81 | 40.01 | 39.80 | 39.95 | 105,592 | +0.08(+0.20%) |
Aug 03, 2018 | 39.93 | 39.93 | 39.57 | 39.87 | 159,784 | -0.16(-0.40%) |
Aug 02, 2018 | 39.20 | 40.03 | 39.20 | 40.03 | 149,046 | +0.55(+1.38%) |
Aug 01, 2018 | 39.17 | 39.61 | 39.17 | 39.48 | 126,977 | +0.28(+0.71%) |
Jul 31, 2018 | 39.54 | 39.58 | 39.04 | 39.20 | 90,662 | -0.32(-0.80%) |
Jul 30, 2018 | 40.36 | 40.37 | 39.33 | 39.52 | 151,957 | -0.86(-2.14%) |
Jul 27, 2018 | 41.04 | 41.09 | 40.14 | 40.38 | 103,028 | -0.54(-1.31%) |
Jul 26, 2018 | 41.12 | 41.12 | 40.82 | 40.92 | 114,956 | -0.25(-0.60%) |
Jul 25, 2018 | 40.66 | 41.34 | 40.64 | 41.17 | 132,002 | +0.58(+1.42%) |
Jul 24, 2018 | 40.91 | 40.96 | 40.38 | 40.59 | 179,722 | -0.13(-0.32%) |
Jul 23, 2018 | 40.42 | 40.74 | 40.27 | 40.72 | 94,335 | +0.37(+0.91%) |
Jul 20, 2018 | 40.10 | 40.45 | 40.08 | 40.35 | 216,098 | +0.12(+0.30%) |
Jul 19, 2018 | 40.28 | 40.36 | 40.19 | 40.23 | 148,750 | -0.13(-0.32%) |
Jul 18, 2018 | 40.26 | 40.40 | 40.08 | 40.36 | 165,456 | +0.09(+0.22%) |
Jul 17, 2018 | 39.99 | 40.30 | 39.89 | 40.27 | 115,744 | +0.28(+0.69%) |
Jul 16, 2018 | 40.13 | 40.20 | 39.90 | 40.00 | 126,631 | -0.10(-0.25%) |
Jul 13, 2018 | 40.10 | 40.11 | 39.74 | 40.10 | 52,838 | -0.07(-0.17%) |
Jul 12, 2018 | 39.89 | 40.20 | 39.84 | 40.16 | 97,602 | +0.46(+1.15%) |
Jul 11, 2018 | 39.49 | 39.87 | 39.47 | 39.71 | 39,926 | +0.04(+0.10%) |
Jul 10, 2018 | 39.61 | 39.80 | 39.55 | 39.67 | 61,399 | +0.13(+0.33%) |
Jul 09, 2018 | 39.43 | 39.51 | 39.38 | 39.54 | 65,781 | +0.33(+0.83%) |
Jul 06, 2018 | 38.88 | 39.24 | 38.84 | 39.21 | 79,643 | +0.26(+0.66%) |
Jul 05, 2018 | 38.72 | 38.95 | 38.59 | 38.95 | 109,994 | +0.43(+1.11%) |
Jul 03, 2018 | 38.53 | 38.53 | 38.53 | 0 | -0.14(-0.36%) | |
Jul 02, 2018 | 38.17 | 38.67 | 37.96 | 38.67 | 65,896 | +0.17(+0.44%) |
Jun 29, 2018 | 38.38 | 38.69 | 38.38 | 38.50 | 139,156 | +0.21(+0.54%) |
Jun 28, 2018 | 37.93 | 38.34 | 37.82 | 38.29 | 43,189 | +0.25(+0.65%) |
Jun 27, 2018 | 38.67 | 38.80 | 38.01 | 38.04 | 94,892 | -0.63(-1.64%) |
Jun 26, 2018 | 38.71 | 38.89 | 38.57 | 38.68 | 47,958 | +0.00(+0.00%) |
Jun 25, 2018 | 39.29 | 39.29 | 38.44 | 38.68 | 94,744 | -0.77(-1.96%) |
Jun 22, 2018 | 39.61 | 39.64 | 39.33 | 39.45 | 24,585 | +0.04(+0.10%) |
Jun 21, 2018 | 39.65 | 39.70 | 39.33 | 39.41 | 60,735 | -0.25(-0.63%) |
Jun 20, 2018 | 39.69 | 39.78 | 39.58 | 39.66 | 81,333 | +0.10(+0.25%) |
Jun 19, 2018 | 39.39 | 39.57 | 39.01 | 39.56 | 118,414 | -0.26(-0.65%) |
Jun 18, 2018 | 39.49 | 39.86 | 39.46 | 39.82 | 122,059 | +0.16(+0.40%) |
Jun 15, 2018 | 39.76 | 39.76 | 39.66 | 54,548 | -0.10(-0.25%) | |
Jun 14, 2018 | 39.74 | 39.97 | 39.70 | 39.76 | 151,642 | +0.15(+0.38%) |
Jun 13, 2018 | 39.66 | 39.84 | 39.55 | 39.61 | 132,076 | +0.14(+0.35%) |
Jun 12, 2018 | 39.27 | 39.59 | 39.18 | 39.47 | 59,531 | +0.39(+0.99%) |
Jun 11, 2018 | 39.34 | 39.36 | 39.08 | 39.08 | 187,898 | -0.06(-0.15%) |
Jun 08, 2018 | 38.88 | 39.22 | 38.87 | 39.14 | 30,130 | +0.32(+0.82%) |
Jun 07, 2018 | 39.45 | 39.45 | 38.56 | 38.83 | 156,038 | -0.54(-1.36%) |
Jun 06, 2018 | 39.38 | 39.36 | 86,646 | +0.43(+1.10%) | ||
Jun 05, 2018 | 38.86 | 38.97 | 38.77 | 38.93 | 63,949 | +0.12(+0.31%) |
Jun 04, 2018 | 38.51 | 38.84 | 38.49 | 38.82 | 59,941 | +0.53(+1.37%) |
Jun 01, 2018 | 38.13 | 38.31 | 38.04 | 38.29 | 27,116 | +0.32(+0.84%) |
May 31, 2018 | 38.11 | 38.20 | 37.90 | 37.97 | 207,659 | -0.13(-0.34%) |
May 30, 2018 | 37.78 | 38.15 | 37.65 | 38.10 | 56,074 | +0.49(+1.29%) |
May 29, 2018 | 37.87 | 37.93 | 37.32 | 37.62 | 77,086 | -0.63(-1.66%) |
May 25, 2018 | 38.25 | 38.25 | 38.25 | 0 | -0.09(-0.23%) | |
May 24, 2018 | 38.33 | 38.42 | 38.09 | 38.34 | 53,388 | +0.04(+0.10%) |
May 23, 2018 | 38.06 | 38.30 | 37.86 | 38.30 | 41,382 | +0.04(+0.10%) |
May 22, 2018 | 38.54 | 38.59 | 38.24 | 38.26 | 101,326 | -0.27(-0.70%) |
May 21, 2018 | 38.54 | 38.64 | 38.39 | 38.53 | 50,863 | +0.22(+0.57%) |
May 18, 2018 | 38.25 | 38.46 | 38.25 | 38.31 | 23,979 | +0.01(+0.03%) |
May 17, 2018 | 38.20 | 38.44 | 38.15 | 38.30 | 94,036 | +0.11(+0.29%) |
May 16, 2018 | 38.07 | 38.33 | 38.07 | 38.19 | 54,367 | +0.22(+0.57%) |
May 15, 2018 | 37.83 | 38.03 | 37.63 | 37.97 | 45,477 | -0.07(-0.18%) |
May 14, 2018 | 38.23 | 38.34 | 38.04 | 38.04 | 55,009 | -0.09(-0.23%) |
May 11, 2018 | 38.23 | 38.29 | 38.04 | 38.13 | 260,275 | -0.08(-0.21%) |
May 10, 2018 | 37.98 | 38.29 | 37.92 | 38.21 | 144,168 | +0.41(+1.08%) |
May 09, 2018 | 37.53 | 37.86 | 37.50 | 37.80 | 52,260 | +0.35(+0.93%) |
May 08, 2018 | 37.22 | 37.49 | 37.22 | 37.46 | 56,167 | +0.24(+0.64%) |
May 07, 2018 | 36.99 | 37.34 | 36.96 | 37.22 | 56,956 | +0.40(+1.08%) |
May 04, 2018 | 36.45 | 37.03 | 36.36 | 36.82 | 32,521 | +0.19(+0.51%) |
May 03, 2018 | 36.41 | 36.67 | 36.09 | 36.63 | 54,266 | +0.05(+0.14%) |
May 02, 2018 | 36.90 | 37.07 | 36.55 | 36.58 | 38,732 | -0.31(-0.83%) |
May 01, 2018 | 36.60 | 36.90 | 36.42 | 36.89 | 23,292 | +0.23(+0.62%) |
Apr 30, 2018 | 36.46 | 36.80 | 36.46 | 36.66 | 29,443 | +0.38(+1.04%) |
Apr 27, 2018 | 36.47 | 36.52 | 36.18 | 36.29 | 14,837 | -0.17(-0.46%) |
Apr 26, 2018 | 36.09 | 36.62 | 36.09 | 36.45 | 28,682 | +0.67(+1.89%) |
Apr 25, 2018 | 36.05 | 36.05 | 35.61 | 35.78 | 27,485 | -0.27(-0.74%) |
Apr 24, 2018 | 36.69 | 36.83 | 35.79 | 36.05 | 36,850 | -0.53(-1.44%) |
Apr 23, 2018 | 36.81 | 36.90 | 36.48 | 36.57 | 26,918 | -0.12(-0.32%) |
Apr 20, 2018 | 36.91 | 36.98 | 36.61 | 36.69 | 19,127 | -0.22(-0.59%) |
Apr 19, 2018 | 36.87 | 37.02 | 36.75 | 36.91 | 20,003 | +0.02(+0.05%) |
Apr 18, 2018 | 36.76 | 36.97 | 36.68 | 36.89 | 16,200 | +0.27(+0.73%) |
Apr 17, 2018 | 36.30 | 36.68 | 36.21 | 36.62 | 83,265 | +0.56(+1.54%) |
Apr 16, 2018 | 36.11 | 36.17 | 35.97 | 36.07 | 30,253 | +0.17(+0.47%) |
Apr 13, 2018 | 36.24 | 36.41 | 35.75 | 35.90 | 37,823 | -0.15(-0.41%) |
Apr 12, 2018 | 35.96 | 36.16 | 35.91 | 36.05 | 23,203 | +0.31(+0.86%) |
Apr 11, 2018 | 35.82 | 36.14 | 35.71 | 35.74 | 42,460 | -0.37(-1.02%) |
Apr 10, 2018 | 36.01 | 36.18 | 35.85 | 36.11 | 75,177 | +0.81(+2.30%) |
Apr 09, 2018 | 35.33 | 35.78 | 35.29 | 35.29 | 26,976 | +0.14(+0.40%) |
Apr 06, 2018 | 35.71 | 35.85 | 34.93 | 35.16 | 21,791 | -0.74(-2.07%) |
Apr 05, 2018 | 35.84 | 36.18 | 35.83 | 35.90 | 28,530 | +0.30(+0.84%) |
Apr 04, 2018 | 34.92 | 35.65 | 34.73 | 35.60 | 32,042 | +0.16(+0.45%) |
Apr 03, 2018 | 35.45 | 35.50 | 35.11 | 35.44 | 71,441 | +0.13(+0.37%) |
Apr 02, 2018 | 35.89 | 35.99 | 35.00 | 35.31 | 56,710 | -0.72(-2.01%) |
Mar 29, 2018 | 36.04 | 36.04 | 36.04 | 0 | +0.67(+1.91%) | |
Mar 28, 2018 | 35.67 | 35.70 | 35.21 | 35.36 | 119,603 | -0.27(-0.75%) |
Mar 27, 2018 | 36.49 | 36.49 | 35.48 | 35.63 | 140,871 | -0.66(-1.83%) |
Mar 26, 2018 | 36.08 | 36.35 | 35.73 | 36.30 | 51,127 | +0.62(+1.72%) |
Mar 23, 2018 | 36.37 | 36.43 | 35.53 | 35.68 | 60,837 | -0.71(-1.96%) |
Mar 22, 2018 | 37.08 | 37.23 | 36.40 | 36.40 | 71,149 | -1.00(-2.68%) |
Mar 21, 2018 | 37.53 | 37.75 | 37.37 | 37.40 | 36,477 | -0.13(-0.34%) |
Mar 20, 2018 | 37.24 | 37.54 | 37.22 | 37.53 | 41,068 | +0.40(+1.07%) |
Mar 19, 2018 | 37.48 | 37.48 | 36.73 | 37.13 | 81,854 | -0.48(-1.27%) |
Mar 16, 2018 | 37.48 | 37.65 | 37.45 | 37.61 | 18,614 | +0.08(+0.21%) |
Mar 15, 2018 | 37.70 | 37.77 | 37.45 | 37.53 | 65,122 | -0.08(-0.21%) |
Mar 14, 2018 | 37.69 | 37.73 | 37.46 | 37.61 | 38,551 | +0.18(+0.48%) |
Mar 13, 2018 | 37.90 | 37.91 | 37.36 | 37.43 | 48,206 | -0.21(-0.55%) |
Mar 12, 2018 | 37.67 | 37.80 | 37.61 | 37.63 | 64,743 | +0.01(+0.03%) |
Mar 09, 2018 | 37.24 | 37.68 | 37.24 | 37.63 | 97,574 | +0.44(+1.17%) |
Mar 08, 2018 | 37.13 | 37.20 | 37.00 | 37.19 | 60,044 | +0.23(+0.62%) |
Mar 07, 2018 | 37.02 | 36.96 | 45,778 | +0.11(+0.30%) | ||
Mar 06, 2018 | 37.02 | 37.02 | 36.69 | 36.85 | 32,438 | +0.08(+0.21%) |
Mar 05, 2018 | 36.15 | 36.90 | 36.10 | 36.77 | 44,418 | +0.47(+1.28%) |
Mar 02, 2018 | 35.76 | 36.34 | 35.54 | 36.31 | 34,112 | +0.37(+1.02%) |
Mar 01, 2018 | 36.41 | 36.47 | 35.80 | 35.94 | 43,035 | -0.53(-1.44%) |
Feb 28, 2018 | 36.75 | 37.04 | 36.46 | 36.46 | 34,090 | -0.15(-0.41%) |
Feb 27, 2018 | 37.08 | 37.14 | 36.61 | 36.61 | 44,822 | -0.45(-1.20%) |
Feb 26, 2018 | 37.00 | 37.07 | 36.72 | 37.06 | 77,942 | +0.22(+0.59%) |
Feb 23, 2018 | 36.43 | 36.84 | 36.35 | 36.84 | 37,727 | +0.46(+1.25%) |
Feb 22, 2018 | 36.38 | 36.68 | 36.35 | 36.39 | 75,717 | +0.13(+0.36%) |
Feb 21, 2018 | 36.59 | 36.90 | 36.23 | 36.26 | 98,329 | -0.20(-0.54%) |
Feb 20, 2018 | 36.51 | 36.83 | 36.29 | 36.45 | 77,521 | -0.24(-0.65%) |
Feb 16, 2018 | 36.69 | 36.69 | 36.69 | 0 | +0.26(+0.71%) | |
Feb 15, 2018 | 36.09 | 36.43 | 36.02 | 36.43 | 95,973 | +0.67(+1.89%) |
Feb 14, 2018 | 35.16 | 35.80 | 35.16 | 35.76 | 63,166 | +0.46(+1.31%) |
Feb 13, 2018 | 35.14 | 35.36 | 35.03 | 35.30 | 58,246 | +0.03(+0.09%) |
Feb 12, 2018 | 34.99 | 35.37 | 34.89 | 35.26 | 92,243 | +0.65(+1.89%) |
Feb 09, 2018 | 34.58 | 34.82 | 33.48 | 34.61 | 237,531 | +0.28(+0.81%) |
Feb 08, 2018 | 35.72 | 35.81 | 34.23 | 34.33 | 119,301 | -1.36(-3.81%) |
Feb 07, 2018 | 35.70 | 36.15 | 35.61 | 35.69 | 162,845 | -0.05(-0.14%) |
Feb 06, 2018 | 34.29 | 35.82 | 34.22 | 35.74 | 306,035 | +0.08(+0.22%) |
Feb 05, 2018 | 36.34 | 36.69 | 35.24 | 35.66 | 427,838 | -1.06(-2.89%) |
Feb 02, 2018 | 37.43 | 37.43 | 36.71 | 36.72 | 170,000 | -0.85(-2.27%) |
Feb 01, 2018 | 37.65 | 37.81 | 37.50 | 37.58 | 94,729 | -0.33(-0.86%) |
Jan 31, 2018 | 37.86 | 38.08 | 37.73 | 37.90 | 169,589 | +0.18(+0.47%) |
Jan 30, 2018 | 37.75 | 37.80 | 37.55 | 37.72 | 290,057 | -0.14(-0.37%) |
Jan 29, 2018 | 38.14 | 38.18 | 37.81 | 37.86 | 114,875 | -0.35(-0.91%) |
Jan 26, 2018 | 37.99 | 38.27 | 37.91 | 38.21 | 83,968 | +0.27(+0.71%) |
Jan 25, 2018 | 37.82 | 37.98 | 37.71 | 37.94 | 103,147 | +0.22(+0.58%) |
Jan 24, 2018 | 37.87 | 37.97 | 37.51 | 37.72 | 109,529 | +0.05(+0.13%) |
Jan 23, 2018 | 37.60 | 37.73 | 37.52 | 37.67 | 124,823 | -0.02(-0.05%) |
Jan 22, 2018 | 37.31 | 37.69 | 37.22 | 37.69 | 143,240 | +0.42(+1.12%) |
Jan 19, 2018 | 37.18 | 37.40 | 37.12 | 37.28 | 68,871 | +0.27(+0.72%) |
Jan 18, 2018 | 37.01 | 37.13 | 36.95 | 37.01 | 101,439 | +0.10(+0.27%) |
Jan 17, 2018 | 36.73 | 36.98 | 36.68 | 36.91 | 102,522 | +0.25(+0.68%) |
Jan 16, 2018 | 36.95 | 37.14 | 36.56 | 36.66 | 193,458 | +0.07(+0.19%) |
Jan 12, 2018 | 36.59 | 36.59 | 36.59 | 0 | +0.09(+0.24%) | |
Jan 11, 2018 | 36.38 | 36.58 | 36.35 | 36.50 | 132,956 | +0.18(+0.49%) |
Jan 10, 2018 | 36.09 | 36.33 | 35.87 | 36.33 | 69,124 | +0.23(+0.63%) |
Jan 09, 2018 | 36.30 | 36.41 | 36.07 | 36.10 | 73,734 | -0.14(-0.38%) |
Jan 08, 2018 | 36.08 | 36.32 | 36.03 | 36.24 | 197,935 | +0.23(+0.63%) |
Jan 05, 2018 | 35.63 | 36.08 | 35.52 | 36.01 | 80,282 | +0.51(+1.42%) |
Jan 04, 2018 | 35.35 | 35.59 | 35.35 | 35.50 | 103,691 | +0.38(+1.07%) |
Jan 03, 2018 | 34.79 | 35.17 | 34.79 | 35.13 | 121,196 | +0.45(+1.29%) |
Jan 02, 2018 | 34.72 | 34.87 | 34.58 | 34.68 | 92,648 | +0.07(+0.20%) |
Dec 29, 2017 | 34.61 | 34.61 | 34.61 | 0 | +0.09(+0.26%) | |
Dec 28, 2017 | 34.63 | 34.97 | 34.26 | 34.52 | 48,811 | -0.02(-0.06%) |
Dec 27, 2017 | 34.49 | 34.60 | 34.43 | 34.54 | 43,149 | +0.09(+0.26%) |
Dec 26, 2017 | 34.46 | 34.46 | 34.29 | 34.45 | 59,018 | +0.01(+0.02%) |
Dec 22, 2017 | 34.45 | 34.45 | 34.30 | 34.44 | 26,242 | +0.04(+0.12%) |
Dec 21, 2017 | 34.57 | 34.63 | 34.40 | 34.40 | 66,936 | -0.08(-0.23%) |
Dec 20, 2017 | 34.75 | 34.81 | 34.47 | 34.48 | 149,117 | -0.17(-0.49%) |
Dec 19, 2017 | 34.81 | 34.90 | 34.57 | 34.65 | 67,398 | -0.09(-0.26%) |
Dec 18, 2017 | 34.71 | 34.85 | 34.68 | 34.74 | 130,028 | +0.35(+1.01%) |
Dec 15, 2017 | 34.46 | 34.50 | 34.10 | 34.39 | 41,866 | +0.28(+0.81%) |
Dec 14, 2017 | 34.22 | 34.36 | 34.06 | 34.12 | 94,067 | -0.05(-0.15%) |
Dec 13, 2017 | 34.37 | 34.48 | 34.13 | 34.16 | 70,694 | -0.26(-0.75%) |
Dec 12, 2017 | 34.36 | 34.48 | 34.31 | 34.42 | 71,501 | +0.06(+0.17%) |
Dec 11, 2017 | 34.27 | 34.37 | 34.21 | 34.36 | 88,630 | +0.12(+0.35%) |
Dec 08, 2017 | 34.34 | 34.34 | 34.13 | 34.24 | 37,636 | +0.02(+0.06%) |
Dec 07, 2017 | 33.92 | 34.31 | 33.89 | 34.22 | 42,657 | +0.30(+0.88%) |
Dec 06, 2017 | 33.72 | 34.01 | 33.64 | 33.93 | 66,533 | +0.08(+0.23%) |
Dec 05, 2017 | 33.70 | 34.09 | 33.48 | 33.85 | 70,446 | +0.10(+0.29%) |
Dec 04, 2017 | 34.42 | 34.57 | 33.72 | 33.75 | 74,627 | -0.45(-1.30%) |
Dec 01, 2017 | 34.19 | 34.35 | 33.92 | 34.19 | 80,531 | -0.15(-0.43%) |
Nov 30, 2017 | 34.00 | 34.38 | 34.00 | 34.34 | 89,739 | +0.47(+1.38%) |
Nov 29, 2017 | 34.62 | 34.70 | 33.62 | 33.88 | 124,619 | -0.66(-1.92%) |
Nov 28, 2017 | 34.25 | 34.59 | 34.21 | 34.54 | 127,075 | +0.34(+0.99%) |
Nov 27, 2017 | 34.63 | 34.19 | 34.20 | 139,134 | -0.28(-0.81%) | |
Nov 24, 2017 | 34.47 | 34.58 | 34.38 | 34.48 | 64,052 | +0.18(+0.52%) |
Nov 22, 2017 | 34.47 | 34.63 | 34.20 | 34.30 | 167,946 | -0.08(-0.23%) |
Nov 21, 2017 | 34.13 | 34.38 | 34.09 | 34.38 | 100,696 | +0.44(+1.29%) |
Nov 20, 2017 | 34.00 | 34.13 | 33.92 | 33.95 | 164,379 | +0.05(+0.15%) |
Nov 17, 2017 | 33.90 | 33.94 | 33.82 | 33.90 | 27,798 | -0.04(-0.12%) |
Nov 16, 2017 | 33.66 | 33.97 | 33.46 | 33.94 | 54,235 | +0.55(+1.63%) |
Nov 15, 2017 | 33.51 | 33.57 | 33.24 | 33.39 | 44,361 | -0.30(-0.88%) |
Nov 14, 2017 | 33.55 | 33.71 | 33.50 | 33.69 | 82,301 | +0.08(+0.24%) |
Nov 13, 2017 | 33.46 | 33.61 | 33.28 | 33.61 | 74,076 | -0.01(-0.03%) |
Nov 10, 2017 | 33.48 | 33.65 | 33.44 | 33.62 | 29,584 | +0.10(+0.30%) |
Nov 09, 2017 | 33.34 | 33.52 | 33.12 | 33.52 | 78,816 | -0.07(-0.21%) |
Nov 08, 2017 | 33.35 | 33.61 | 33.25 | 33.59 | 66,504 | +0.18(+0.53%) |
Nov 07, 2017 | 33.77 | 33.91 | 33.39 | 33.41 | 90,088 | -0.34(-1.00%) |
Nov 06, 2017 | 33.65 | 33.77 | 33.60 | 33.75 | 91,153 | +0.11(+0.32%) |
Nov 03, 2017 | 33.57 | 33.69 | 33.53 | 33.64 | 52,084 | +0.09(+0.27%) |
Nov 02, 2017 | 33.55 | 33.61 | 33.38 | 33.55 | 88,682 | -0.05(-0.15%) |