Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 46.04 | 47.63 | 45.70 | 46.38 | 354,145 | +1.18(+2.61%) |
Oct 30, 2018 | 41.84 | 45.26 | 41.71 | 45.20 | 482,190 | +3.39(+8.11%) |
Oct 29, 2018 | 43.85 | 44.60 | 40.90 | 41.81 | 509,162 | -0.85(-1.99%) |
Oct 26, 2018 | 42.17 | 43.33 | 40.95 | 42.66 | 232,800 | -0.59(-1.36%) |
Oct 25, 2018 | 42.13 | 43.69 | 42.12 | 43.25 | 371,735 | +1.63(+3.92%) |
Oct 24, 2018 | 43.75 | 44.04 | 41.40 | 41.62 | 305,737 | -2.14(-4.89%) |
Oct 23, 2018 | 43.96 | 44.01 | 42.77 | 43.76 | 321,440 | -0.71(-1.60%) |
Oct 22, 2018 | 43.45 | 44.89 | 42.43 | 44.47 | 344,098 | +1.07(+2.47%) |
Oct 19, 2018 | 44.66 | 45.85 | 43.30 | 43.40 | 331,600 | -1.38(-3.08%) |
Oct 18, 2018 | 45.12 | 45.83 | 44.40 | 44.78 | 308,769 | -0.81(-1.78%) |
Oct 17, 2018 | 45.16 | 45.60 | 44.31 | 45.59 | 214,143 | +0.16(+0.35%) |
Oct 16, 2018 | 43.98 | 45.69 | 43.94 | 45.43 | 301,575 | +2.21(+5.11%) |
Oct 15, 2018 | 44.67 | 44.79 | 43.05 | 43.22 | 385,900 | -1.55(-3.46%) |
Oct 12, 2018 | 44.41 | 45.86 | 44.41 | 44.77 | 641,300 | +1.45(+3.35%) |
Oct 11, 2018 | 42.48 | 44.26 | 42.48 | 43.32 | 556,867 | +0.35(+0.81%) |
Oct 10, 2018 | 46.13 | 46.14 | 42.84 | 42.97 | 789,561 | -3.15(-6.83%) |
Oct 09, 2018 | 47.90 | 49.08 | 46.02 | 46.12 | 504,663 | -2.12(-4.39%) |
Oct 08, 2018 | 50.52 | 50.56 | 47.08 | 48.24 | 708,251 | -2.63(-5.17%) |
Oct 05, 2018 | 52.85 | 53.59 | 49.89 | 50.87 | 377,600 | -1.85(-3.51%) |
Oct 04, 2018 | 53.54 | 53.67 | 52.08 | 52.72 | 169,257 | -0.98(-1.82%) |
Oct 03, 2018 | 52.65 | 54.02 | 52.30 | 53.70 | 286,728 | +1.37(+2.62%) |
Oct 02, 2018 | 55.47 | 55.47 | 52.25 | 52.33 | 343,943 | -3.16(-5.69%) |
Oct 01, 2018 | 56.87 | 56.87 | 55.15 | 55.49 | 323,659 | -0.98(-1.74%) |
Sep 28, 2018 | 55.76 | 56.92 | 54.93 | 56.47 | 220,400 | +0.48(+0.86%) |
Sep 27, 2018 | 57.15 | 57.90 | 55.95 | 55.99 | 282,629 | -0.96(-1.69%) |
Sep 26, 2018 | 57.57 | 58.11 | 56.53 | 56.95 | 297,502 | -0.14(-0.25%) |
Sep 25, 2018 | 55.93 | 57.83 | 55.84 | 57.09 | 476,930 | +1.30(+2.33%) |
Sep 24, 2018 | 54.96 | 56.23 | 54.41 | 55.79 | 305,683 | +0.39(+0.70%) |
Sep 21, 2018 | 55.45 | 56.26 | 55.16 | 55.40 | 574,400 | -0.04(-0.07%) |
Sep 20, 2018 | 54.60 | 55.80 | 53.70 | 55.44 | 253,795 | +1.00(+1.84%) |
Sep 19, 2018 | 55.49 | 55.76 | 54.13 | 54.44 | 328,593 | -1.10(-1.98%) |
Sep 18, 2018 | 55.53 | 55.83 | 54.96 | 55.54 | 221,319 | +0.81(+1.48%) |
Sep 17, 2018 | 56.50 | 56.50 | 54.45 | 54.73 | 277,879 | -1.86(-3.29%) |
Sep 14, 2018 | 54.70 | 57.09 | 54.52 | 56.59 | 481,300 | +2.30(+4.24%) |
Sep 13, 2018 | 55.61 | 55.70 | 54.03 | 54.29 | 297,595 | -0.61(-1.11%) |
Sep 12, 2018 | 55.68 | 55.68 | 54.36 | 54.90 | 311,953 | -0.91(-1.63%) |
Sep 11, 2018 | 55.40 | 56.27 | 55.09 | 55.81 | 272,549 | +0.29(+0.52%) |
Sep 10, 2018 | 55.23 | 56.03 | 54.32 | 55.52 | 349,649 | +0.48(+0.87%) |
Sep 07, 2018 | 53.91 | 56.44 | 53.58 | 55.04 | 431,100 | +0.50(+0.92%) |
Sep 06, 2018 | 52.60 | 54.64 | 52.32 | 54.54 | 334,582 | +1.90(+3.61%) |
Sep 05, 2018 | 53.21 | 53.37 | 51.28 | 52.64 | 337,178 | -0.62(-1.16%) |
Sep 04, 2018 | 52.77 | 53.32 | 51.81 | 53.26 | 774,054 | +0.50(+0.95%) |
Aug 31, 2018 | 52.76 | 52.76 | 52.76 | 0 | +0.35(+0.67%) | |
Aug 30, 2018 | 52.71 | 53.03 | 51.91 | 52.41 | 267,726 | -0.22(-0.42%) |
Aug 29, 2018 | 52.64 | 53.76 | 52.44 | 52.63 | 335,832 | +0.18(+0.34%) |
Aug 28, 2018 | 52.50 | 52.70 | 51.65 | 52.45 | 218,369 | +0.25(+0.48%) |
Aug 27, 2018 | 51.98 | 52.69 | 51.00 | 52.20 | 453,215 | +0.71(+1.38%) |
Aug 24, 2018 | 49.95 | 51.95 | 49.95 | 51.49 | 776,500 | +1.57(+3.15%) |
Aug 23, 2018 | 49.14 | 51.17 | 48.69 | 49.92 | 1,537,355 | +0.84(+1.71%) |
Aug 22, 2018 | 48.64 | 49.90 | 48.64 | 49.08 | 389,244 | +0.41(+0.84%) |
Aug 21, 2018 | 48.12 | 49.52 | 48.12 | 48.67 | 362,739 | +0.75(+1.57%) |
Aug 20, 2018 | 46.78 | 48.09 | 46.31 | 47.92 | 380,472 | +1.36(+2.92%) |
Aug 17, 2018 | 46.47 | 46.88 | 45.99 | 46.56 | 165,900 | -0.08(-0.17%) |
Aug 16, 2018 | 47.21 | 48.01 | 46.50 | 46.64 | 213,096 | -0.35(-0.74%) |
Aug 15, 2018 | 46.88 | 47.20 | 46.10 | 46.99 | 431,849 | -0.01(-0.02%) |
Aug 14, 2018 | 46.83 | 47.20 | 46.29 | 47.00 | 236,526 | +0.42(+0.90%) |
Aug 13, 2018 | 48.17 | 48.17 | 46.47 | 46.58 | 380,261 | -1.06(-2.23%) |
Aug 10, 2018 | 47.06 | 48.18 | 46.82 | 47.64 | 500,500 | -0.11(-0.23%) |
Aug 09, 2018 | 48.47 | 49.10 | 47.72 | 47.75 | 481,220 | -0.79(-1.63%) |
Aug 08, 2018 | 48.77 | 49.21 | 48.37 | 48.54 | 454,718 | -0.50(-1.02%) |
Aug 07, 2018 | 47.58 | 49.17 | 47.19 | 49.04 | 533,352 | +0.79(+1.64%) |
Aug 06, 2018 | 47.00 | 48.52 | 46.23 | 48.25 | 397,789 | +1.18(+2.51%) |
Aug 03, 2018 | 45.08 | 49.26 | 45.00 | 47.07 | 924,000 | +1.53(+3.36%) |
Aug 02, 2018 | 43.35 | 46.25 | 43.35 | 45.54 | 553,486 | +2.26(+5.22%) |
Aug 01, 2018 | 42.85 | 43.60 | 42.83 | 43.28 | 296,312 | +0.58(+1.36%) |
Jul 31, 2018 | 43.90 | 44.10 | 42.54 | 42.70 | 469,344 | -0.99(-2.27%) |
Jul 30, 2018 | 46.25 | 46.48 | 43.60 | 43.69 | 410,120 | -2.71(-5.84%) |
Jul 27, 2018 | 47.66 | 48.26 | 46.09 | 46.40 | 296,300 | -1.09(-2.30%) |
Jul 26, 2018 | 47.79 | 48.13 | 47.02 | 47.49 | 247,060 | -0.43(-0.90%) |
Jul 25, 2018 | 46.51 | 48.13 | 46.51 | 47.92 | 144,470 | +1.30(+2.79%) |
Jul 24, 2018 | 48.02 | 48.60 | 46.41 | 46.62 | 239,951 | -1.28(-2.67%) |
Jul 23, 2018 | 46.84 | 48.15 | 46.36 | 47.90 | 279,374 | +0.87(+1.85%) |
Jul 20, 2018 | 47.05 | 47.17 | 46.59 | 47.03 | 190,512 | +0.13(+0.28%) |
Jul 19, 2018 | 46.71 | 47.13 | 46.45 | 46.90 | 278,539 | -0.10(-0.21%) |
Jul 18, 2018 | 47.25 | 47.80 | 46.77 | 47.00 | 156,137 | -0.20(-0.42%) |
Jul 17, 2018 | 46.44 | 47.53 | 46.17 | 47.20 | 172,768 | +0.56(+1.20%) |
Jul 16, 2018 | 47.12 | 47.46 | 46.37 | 46.64 | 146,638 | -0.32(-0.68%) |
Jul 13, 2018 | 47.08 | 47.35 | 46.52 | 46.96 | 208,258 | -0.21(-0.45%) |
Jul 12, 2018 | 45.40 | 47.20 | 45.40 | 47.17 | 193,463 | +1.87(+4.13%) |
Jul 11, 2018 | 44.95 | 45.44 | 44.25 | 45.30 | 205,659 | -0.01(-0.02%) |
Jul 10, 2018 | 45.41 | 46.25 | 45.15 | 45.31 | 224,418 | +0.07(+0.15%) |
Jul 09, 2018 | 45.56 | 45.88 | 44.52 | 45.24 | 253,058 | +0.06(+0.13%) |
Jul 06, 2018 | 44.78 | 45.70 | 44.64 | 45.18 | 211,133 | +0.26(+0.58%) |
Jul 05, 2018 | 45.16 | 45.26 | 44.07 | 44.92 | 193,428 | +0.18(+0.40%) |
Jul 03, 2018 | 44.74 | 44.74 | 44.74 | 0 | +0.29(+0.65%) | |
Jul 02, 2018 | 43.11 | 44.45 | 43.04 | 44.45 | 220,764 | +1.02(+2.35%) |
Jun 29, 2018 | 44.09 | 44.23 | 42.98 | 43.43 | 240,732 | -0.52(-1.18%) |
Jun 28, 2018 | 42.77 | 44.10 | 42.39 | 43.95 | 326,011 | +1.13(+2.64%) |
Jun 27, 2018 | 44.35 | 44.64 | 42.79 | 42.82 | 431,053 | -1.47(-3.32%) |
Jun 26, 2018 | 44.55 | 45.32 | 44.21 | 44.29 | 324,435 | -0.26(-0.58%) |
Jun 25, 2018 | 46.56 | 46.96 | 44.23 | 44.55 | 541,909 | -2.35(-5.01%) |
Jun 22, 2018 | 48.19 | 49.34 | 46.55 | 46.90 | 1,155,763 | -1.13(-2.35%) |
Jun 21, 2018 | 49.50 | 49.80 | 47.70 | 48.03 | 297,249 | -1.09(-2.22%) |
Jun 20, 2018 | 48.68 | 49.50 | 48.22 | 49.12 | 298,446 | +0.65(+1.34%) |
Jun 19, 2018 | 49.03 | 49.27 | 47.68 | 48.47 | 259,704 | -0.80(-1.62%) |
Jun 18, 2018 | 49.63 | 49.79 | 48.64 | 49.27 | 344,393 | -0.52(-1.04%) |
Jun 15, 2018 | 49.97 | 48.86 | 49.79 | 439,148 | +0.93(+1.90%) | |
Jun 14, 2018 | 48.94 | 50.31 | 48.42 | 48.86 | 539,697 | -0.05(-0.10%) |
Jun 13, 2018 | 47.63 | 49.86 | 47.51 | 48.91 | 1,201,436 | +1.43(+3.01%) |
Jun 12, 2018 | 44.42 | 47.78 | 44.20 | 47.48 | 829,643 | +2.93(+6.58%) |
Jun 11, 2018 | 43.76 | 44.61 | 43.57 | 44.55 | 529,229 | +0.93(+2.13%) |
Jun 08, 2018 | 42.90 | 44.04 | 42.57 | 43.62 | 243,594 | +0.72(+1.68%) |
Jun 07, 2018 | 44.50 | 44.65 | 42.59 | 42.90 | 282,344 | -1.52(-3.42%) |
Jun 06, 2018 | 44.45 | 44.42 | 196,145 | +0.69(+1.58%) | ||
Jun 05, 2018 | 43.87 | 44.65 | 43.66 | 43.73 | 432,463 | -0.24(-0.55%) |
Jun 04, 2018 | 42.57 | 44.02 | 42.57 | 43.97 | 378,717 | +1.33(+3.12%) |
Jun 01, 2018 | 41.79 | 42.81 | 41.59 | 42.64 | 289,754 | +1.02(+2.45%) |
May 31, 2018 | 40.56 | 41.63 | 40.42 | 41.62 | 427,456 | +1.05(+2.59%) |
May 30, 2018 | 40.67 | 41.13 | 40.01 | 40.57 | 389,619 | +0.19(+0.47%) |
May 29, 2018 | 40.24 | 40.46 | 39.69 | 40.38 | 695,091 | +0.14(+0.35%) |
May 25, 2018 | 40.24 | 40.24 | 40.24 | 0 | -0.13(-0.32%) | |
May 24, 2018 | 39.99 | 40.49 | 39.79 | 40.37 | 742,596 | +0.41(+1.03%) |
May 23, 2018 | 39.69 | 40.45 | 39.08 | 39.96 | 2,613,850 | -0.97(-2.37%) |
May 22, 2018 | 41.89 | 41.99 | 40.93 | 40.93 | 173,840 | -0.70(-1.68%) |
May 21, 2018 | 41.10 | 41.66 | 41.02 | 41.63 | 250,422 | +0.49(+1.19%) |
May 18, 2018 | 39.52 | 41.38 | 39.08 | 41.14 | 408,022 | +1.62(+4.10%) |
May 17, 2018 | 39.65 | 40.08 | 39.06 | 39.52 | 205,185 | -0.13(-0.33%) |
May 16, 2018 | 40.14 | 40.21 | 39.41 | 39.65 | 280,840 | -0.32(-0.80%) |
May 15, 2018 | 40.44 | 40.44 | 39.01 | 39.97 | 431,983 | -0.51(-1.25%) |
May 14, 2018 | 41.79 | 42.11 | 40.44 | 40.48 | 287,315 | -1.12(-2.70%) |
May 11, 2018 | 42.28 | 42.48 | 41.53 | 41.60 | 352,729 | -0.87(-2.05%) |
May 10, 2018 | 41.55 | 42.60 | 41.23 | 42.47 | 294,621 | +1.10(+2.66%) |
May 09, 2018 | 40.48 | 41.39 | 40.36 | 41.37 | 191,441 | +0.87(+2.15%) |
May 08, 2018 | 40.50 | 41.01 | 40.16 | 40.50 | 369,094 | -0.24(-0.59%) |
May 07, 2018 | 41.07 | 41.34 | 40.41 | 40.74 | 405,042 | -0.07(-0.18%) |
May 04, 2018 | 40.70 | 41.70 | 37.84 | 40.81 | 1,065,181 | -2.03(-4.73%) |
May 03, 2018 | 41.80 | 43.17 | 41.42 | 42.84 | 380,102 | +0.83(+1.98%) |
May 02, 2018 | 41.75 | 42.17 | 41.53 | 42.01 | 215,716 | +0.44(+1.06%) |
May 01, 2018 | 41.50 | 41.70 | 40.62 | 41.57 | 180,957 | +0.17(+0.41%) |
Apr 30, 2018 | 41.08 | 41.72 | 40.90 | 41.40 | 615,890 | +0.43(+1.05%) |
Apr 27, 2018 | 41.45 | 41.45 | 40.66 | 40.97 | 153,068 | -0.34(-0.82%) |
Apr 26, 2018 | 41.21 | 41.67 | 40.97 | 41.31 | 164,019 | +0.27(+0.66%) |
Apr 25, 2018 | 40.95 | 41.24 | 39.81 | 41.04 | 287,467 | -0.01(-0.02%) |
Apr 24, 2018 | 41.27 | 41.55 | 40.59 | 41.05 | 526,466 | +0.08(+0.20%) |
Apr 23, 2018 | 41.08 | 41.68 | 40.73 | 40.97 | 221,066 | -0.09(-0.22%) |
Apr 20, 2018 | 41.24 | 41.53 | 40.62 | 41.06 | 224,678 | -0.40(-0.96%) |
Apr 19, 2018 | 41.11 | 41.59 | 40.88 | 41.46 | 295,172 | +0.21(+0.51%) |
Apr 18, 2018 | 41.37 | 41.75 | 41.11 | 41.25 | 338,367 | -0.11(-0.27%) |
Apr 17, 2018 | 40.83 | 41.54 | 40.80 | 41.36 | 430,587 | +0.75(+1.85%) |
Apr 16, 2018 | 40.54 | 40.89 | 40.19 | 40.61 | 429,390 | +0.37(+0.92%) |
Apr 13, 2018 | 40.26 | 40.30 | 39.63 | 40.24 | 325,825 | +0.19(+0.47%) |
Apr 12, 2018 | 39.96 | 40.24 | 39.21 | 40.05 | 269,698 | +0.42(+1.06%) |
Apr 11, 2018 | 39.18 | 39.63 | 38.52 | 39.63 | 329,989 | +0.34(+0.87%) |
Apr 10, 2018 | 38.43 | 39.37 | 38.13 | 39.29 | 448,716 | +1.03(+2.69%) |
Apr 09, 2018 | 38.45 | 38.85 | 38.22 | 38.26 | 302,768 | -0.07(-0.18%) |
Apr 06, 2018 | 38.35 | 39.04 | 37.87 | 38.33 | 956,687 | -0.45(-1.16%) |
Apr 05, 2018 | 40.27 | 40.27 | 38.66 | 38.78 | 331,601 | -0.03(-0.08%) |
Apr 04, 2018 | 38.09 | 38.95 | 37.95 | 38.81 | 485,749 | +0.35(+0.91%) |
Apr 03, 2018 | 38.41 | 38.54 | 37.86 | 38.46 | 551,477 | +0.46(+1.21%) |
Apr 02, 2018 | 38.82 | 38.92 | 37.87 | 38.00 | 657,884 | -1.21(-3.09%) |
Mar 29, 2018 | 39.21 | 39.21 | 39.21 | 0 | +0.26(+0.67%) | |
Mar 28, 2018 | 38.95 | 39.53 | 38.52 | 38.95 | 742,762 | +0.00(+0.00%) |
Mar 27, 2018 | 39.80 | 39.80 | 38.74 | 38.95 | 742,643 | -0.60(-1.52%) |
Mar 26, 2018 | 39.11 | 39.74 | 38.45 | 39.55 | 716,044 | +0.91(+2.36%) |
Mar 23, 2018 | 39.48 | 39.80 | 38.64 | 38.64 | 617,713 | -0.83(-2.10%) |
Mar 22, 2018 | 39.76 | 40.19 | 39.30 | 39.47 | 320,704 | -0.55(-1.37%) |
Mar 21, 2018 | 39.53 | 40.35 | 39.27 | 40.02 | 876,335 | +0.40(+1.01%) |
Mar 20, 2018 | 38.45 | 39.80 | 38.24 | 39.62 | 652,823 | +1.23(+3.20%) |
Mar 19, 2018 | 39.01 | 39.29 | 38.03 | 38.39 | 860,086 | -2.01(-4.98%) |
Mar 16, 2018 | 39.97 | 40.45 | 39.41 | 40.40 | 2,587,395 | +0.70(+1.76%) |
Mar 15, 2018 | 40.29 | 40.67 | 39.28 | 39.70 | 1,043,108 | -0.45(-1.12%) |
Mar 14, 2018 | 40.03 | 40.95 | 39.60 | 40.15 | 1,313,624 | +0.15(+0.37%) |
Mar 13, 2018 | 40.92 | 41.22 | 39.98 | 40.00 | 4,878,183 | -3.67(-8.40%) |
Mar 12, 2018 | 44.53 | 45.00 | 43.65 | 43.67 | 631,221 | -0.64(-1.44%) |
Mar 09, 2018 | 44.50 | 44.98 | 43.96 | 44.31 | 371,986 | -0.14(-0.31%) |
Mar 08, 2018 | 44.38 | 45.00 | 44.03 | 44.45 | 264,261 | +0.21(+0.47%) |
Mar 07, 2018 | 44.10 | 44.57 | 42.79 | 44.24 | 270,232 | -0.17(-0.38%) |
Mar 06, 2018 | 44.40 | 45.00 | 43.96 | 44.41 | 270,411 | +0.14(+0.32%) |
Mar 05, 2018 | 43.86 | 44.78 | 42.73 | 44.27 | 501,930 | -0.78(-1.73%) |
Mar 02, 2018 | 43.48 | 45.19 | 42.52 | 45.05 | 427,572 | +1.24(+2.83%) |
Mar 01, 2018 | 44.13 | 44.13 | 42.90 | 43.81 | 480,603 | -0.19(-0.43%) |
Feb 28, 2018 | 43.30 | 44.71 | 43.07 | 44.00 | 652,555 | +0.82(+1.90%) |
Feb 27, 2018 | 41.59 | 43.48 | 41.40 | 43.18 | 661,645 | +1.81(+4.38%) |
Feb 26, 2018 | 40.00 | 41.78 | 39.99 | 41.37 | 518,931 | +1.18(+2.94%) |
Feb 23, 2018 | 40.58 | 40.74 | 39.53 | 40.19 | 635,968 | -0.12(-0.30%) |
Feb 22, 2018 | 40.21 | 40.31 | 424,805 | +0.02(+0.05%) | ||
Feb 21, 2018 | 40.79 | 41.47 | 40.27 | 40.29 | 556,995 | -0.46(-1.13%) |
Feb 20, 2018 | 38.55 | 41.38 | 38.26 | 40.75 | 960,149 | +1.71(+4.38%) |
Feb 16, 2018 | 39.04 | 39.04 | 39.04 | 0 | +4.39(+12.67%) | |
Feb 15, 2018 | 33.60 | 34.89 | 33.31 | 34.65 | 622,363 | +1.14(+3.40%) |
Feb 14, 2018 | 32.88 | 34.00 | 32.88 | 33.51 | 460,195 | +0.38(+1.15%) |
Feb 13, 2018 | 33.19 | 33.40 | 32.51 | 33.13 | 429,634 | -0.37(-1.10%) |
Feb 12, 2018 | 32.70 | 33.69 | 32.50 | 33.50 | 533,971 | +0.93(+2.86%) |
Feb 09, 2018 | 33.03 | 33.37 | 32.08 | 32.57 | 588,513 | -0.20(-0.61%) |
Feb 08, 2018 | 33.38 | 33.54 | 32.85 | 32.77 | 421,682 | -0.56(-1.68%) |
Feb 07, 2018 | 32.50 | 33.18 | 32.50 | 33.33 | 342,706 | +0.73(+2.24%) |
Feb 06, 2018 | 32.00 | 32.80 | 32.00 | 32.60 | 405,900 | -0.17(-0.52%) |
Feb 05, 2018 | 33.00 | 33.23 | 32.14 | 32.77 | 292,151 | -0.21(-0.64%) |
Feb 02, 2018 | 32.93 | 33.25 | 32.20 | 32.98 | 288,744 | -0.24(-0.72%) |
Feb 01, 2018 | 33.11 | 33.85 | 32.98 | 33.22 | 329,769 | -0.01(-0.03%) |
Jan 31, 2018 | 32.99 | 33.39 | 32.81 | 33.23 | 239,066 | +0.42(+1.28%) |
Jan 30, 2018 | 32.68 | 33.09 | 32.52 | 32.81 | 296,605 | -0.13(-0.39%) |
Jan 29, 2018 | 33.21 | 33.48 | 31.53 | 32.94 | 870,136 | -0.68(-2.02%) |
Jan 26, 2018 | 33.47 | 34.13 | 32.12 | 33.62 | 332,861 | +0.27(+0.81%) |
Jan 25, 2018 | 32.10 | 33.47 | 32.00 | 33.35 | 497,940 | -0.90(-2.63%) |
Jan 24, 2018 | 34.53 | 34.68 | 33.89 | 34.25 | 201,881 | -0.17(-0.49%) |
Jan 23, 2018 | 34.87 | 34.87 | 34.08 | 34.42 | 190,778 | -0.44(-1.26%) |
Jan 22, 2018 | 34.75 | 35.00 | 34.49 | 34.86 | 177,145 | +0.26(+0.75%) |
Jan 19, 2018 | 34.61 | 34.99 | 34.36 | 34.60 | 162,105 | +0.00(+0.00%) |
Jan 18, 2018 | 34.88 | 34.91 | 34.04 | 34.60 | 141,909 | -0.25(-0.72%) |
Jan 17, 2018 | 35.02 | 35.49 | 34.63 | 34.85 | 171,227 | +0.06(+0.17%) |
Jan 16, 2018 | 35.08 | 35.59 | 34.71 | 34.79 | 136,096 | -0.11(-0.32%) |
Jan 12, 2018 | 34.90 | 34.90 | 34.90 | 0 | +0.03(+0.09%) | |
Jan 11, 2018 | 34.43 | 35.00 | 34.03 | 34.87 | 139,647 | +0.56(+1.63%) |
Jan 10, 2018 | 34.31 | 122,974 | -0.15(-0.44%) | |||
Jan 09, 2018 | 34.28 | 34.63 | 33.98 | 34.46 | 298,236 | +0.14(+0.41%) |
Jan 08, 2018 | 35.01 | 35.01 | 34.15 | 34.32 | 196,891 | -0.68(-1.94%) |
Jan 05, 2018 | 35.02 | 35.48 | 34.20 | 35.00 | 209,542 | +0.05(+0.14%) |
Jan 04, 2018 | 33.64 | 35.35 | 33.64 | 34.95 | 420,774 | +1.58(+4.73%) |
Jan 03, 2018 | 33.33 | 33.50 | 32.90 | 33.37 | 309,021 | -0.04(-0.12%) |
Jan 02, 2018 | 32.84 | 33.39 | 32.80 | 33.41 | 613,648 | +0.61(+1.86%) |
Dec 29, 2017 | 32.80 | 32.80 | 32.80 | 0 | -1.09(-3.22%) | |
Dec 28, 2017 | 34.42 | 34.80 | 33.76 | 33.89 | 688,648 | -0.78(-2.25%) |
Dec 27, 2017 | 35.14 | 35.20 | 34.15 | 34.67 | 359,880 | -0.49(-1.39%) |
Dec 26, 2017 | 34.93 | 35.37 | 34.76 | 35.16 | 229,535 | +0.12(+0.34%) |
Dec 22, 2017 | 34.84 | 35.32 | 34.83 | 35.04 | 762,284 | +0.02(+0.06%) |
Dec 21, 2017 | 35.00 | 35.33 | 34.70 | 35.02 | 750,630 | +0.14(+0.40%) |
Dec 20, 2017 | 35.08 | 35.08 | 34.34 | 34.88 | 183,935 | -0.04(-0.11%) |
Dec 19, 2017 | 34.72 | 35.25 | 34.58 | 34.92 | 428,863 | +0.20(+0.58%) |
Dec 18, 2017 | 35.01 | 35.29 | 34.60 | 34.72 | 405,890 | -0.02(-0.06%) |
Dec 15, 2017 | 34.86 | 35.38 | 34.60 | 34.74 | 270,397 | -0.04(-0.12%) |
Dec 14, 2017 | 34.50 | 35.59 | 34.45 | 34.78 | 194,195 | -0.12(-0.34%) |
Dec 13, 2017 | 34.64 | 35.06 | 34.25 | 34.90 | 159,842 | +0.28(+0.81%) |
Dec 12, 2017 | 34.97 | 35.40 | 34.49 | 34.62 | 243,128 | -0.42(-1.20%) |
Dec 11, 2017 | 34.73 | 35.23 | 34.51 | 35.04 | 469,301 | +0.37(+1.07%) |
Dec 08, 2017 | 34.51 | 34.90 | 34.02 | 34.67 | 224,922 | +0.32(+0.93%) |
Dec 07, 2017 | 33.27 | 35.07 | 33.27 | 34.35 | 300,503 | +1.12(+3.37%) |
Dec 06, 2017 | 34.17 | 34.54 | 33.02 | 33.23 | 395,939 | -0.77(-2.26%) |
Dec 05, 2017 | 33.94 | 34.97 | 33.43 | 34.00 | 1,689,048 | -1.80(-5.03%) |
Dec 04, 2017 | 36.18 | 36.18 | 35.21 | 35.80 | 310,713 | -0.33(-0.91%) |
Dec 01, 2017 | 36.25 | 36.61 | 35.67 | 36.13 | 257,488 | -0.54(-1.47%) |
Nov 30, 2017 | 36.49 | 37.30 | 36.26 | 36.67 | 183,936 | +0.22(+0.60%) |
Nov 29, 2017 | 38.31 | 38.34 | 35.92 | 36.45 | 275,416 | -1.88(-4.90%) |
Nov 28, 2017 | 38.16 | 38.50 | 37.78 | 38.33 | 112,790 | +0.22(+0.58%) |
Nov 27, 2017 | 38.19 | 38.91 | 37.97 | 38.11 | 259,511 | -0.69(-1.78%) |
Nov 24, 2017 | 38.56 | 39.00 | 38.52 | 38.80 | 52,977 | +0.26(+0.67%) |
Nov 22, 2017 | 38.49 | 38.77 | 38.17 | 38.54 | 147,793 | +0.26(+0.68%) |
Nov 21, 2017 | 37.64 | 38.48 | 37.53 | 38.28 | 126,412 | +0.80(+2.13%) |
Nov 20, 2017 | 37.27 | 37.55 | 36.52 | 37.48 | 203,478 | +0.24(+0.64%) |
Nov 17, 2017 | 37.66 | 38.41 | 37.17 | 37.24 | 248,905 | -0.29(-0.77%) |
Nov 16, 2017 | 35.35 | 38.69 | 35.35 | 37.53 | 677,314 | +1.76(+4.92%) |
Nov 15, 2017 | 34.81 | 36.00 | 34.81 | 35.77 | 149,808 | +0.08(+0.22%) |
Nov 14, 2017 | 35.56 | 35.95 | 34.98 | 35.69 | 102,180 | +0.11(+0.31%) |
Nov 13, 2017 | 35.79 | 35.86 | 35.22 | 35.58 | 127,677 | -0.54(-1.50%) |
Nov 10, 2017 | 35.30 | 36.15 | 34.63 | 36.12 | 202,654 | +0.85(+2.41%) |
Nov 09, 2017 | 34.86 | 35.47 | 34.46 | 35.27 | 134,480 | +0.06(+0.17%) |
Nov 08, 2017 | 34.76 | 35.29 | 34.23 | 35.21 | 108,176 | +0.59(+1.70%) |
Nov 07, 2017 | 34.65 | 35.69 | 34.50 | 34.62 | 160,243 | -0.92(-2.59%) |
Nov 06, 2017 | 34.10 | 35.67 | 34.02 | 35.54 | 296,216 | +1.24(+3.62%) |
Nov 03, 2017 | 34.76 | 35.47 | 33.37 | 34.30 | 508,367 | -0.78(-2.22%) |
Nov 02, 2017 | 35.27 | 35.40 | 34.63 | 35.08 | 468,555 | -0.17(-0.48%) |