Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 41.98 | 43.00 | 41.41 | 42.79 | 1,553,181 | +0.68(+1.61%) |
Nov 29, 2018 | 42.19 | 42.52 | 41.37 | 42.11 | 965,286 | -0.13(-0.31%) |
Nov 28, 2018 | 40.80 | 42.26 | 40.55 | 42.24 | 1,238,298 | +1.55(+3.82%) |
Nov 27, 2018 | 40.83 | 41.06 | 40.22 | 40.69 | 605,409 | -0.42(-1.03%) |
Nov 26, 2018 | 40.09 | 41.16 | 39.93 | 41.11 | 1,688,388 | +1.44(+3.62%) |
Nov 23, 2018 | 40.13 | 40.16 | 39.45 | 39.67 | 952,272 | -1.15(-2.81%) |
Nov 21, 2018 | 40.82 | 40.82 | 40.82 | 0 | -0.20(-0.49%) | |
Nov 20, 2018 | 42.27 | 42.50 | 40.84 | 41.02 | 1,394,997 | -2.05(-4.75%) |
Nov 19, 2018 | 43.71 | 44.03 | 42.65 | 43.07 | 1,088,771 | -0.84(-1.91%) |
Nov 16, 2018 | 43.33 | 44.09 | 43.09 | 43.91 | 1,385,040 | +0.50(+1.16%) |
Nov 15, 2018 | 41.39 | 43.54 | 41.26 | 43.40 | 1,258,064 | +1.71(+4.10%) |
Nov 14, 2018 | 42.72 | 43.42 | 41.15 | 41.69 | 1,666,546 | -0.44(-1.05%) |
Nov 13, 2018 | 43.61 | 43.99 | 41.88 | 42.13 | 2,061,200 | -1.32(-3.04%) |
Nov 12, 2018 | 44.38 | 44.49 | 43.35 | 43.46 | 1,544,041 | -0.84(-1.89%) |
Nov 09, 2018 | 46.47 | 46.47 | 42.69 | 44.29 | 2,864,526 | -2.45(-5.25%) |
Nov 08, 2018 | 44.98 | 48.88 | 44.81 | 46.75 | 3,707,849 | +3.40(+7.83%) |
Nov 07, 2018 | 42.83 | 43.57 | 42.41 | 43.35 | 996,254 | +0.84(+1.97%) |
Nov 06, 2018 | 41.65 | 42.53 | 41.54 | 42.51 | 1,376,118 | +0.74(+1.77%) |
Nov 05, 2018 | 41.82 | 42.08 | 41.34 | 41.77 | 1,410,525 | +0.11(+0.28%) |
Nov 02, 2018 | 41.46 | 42.81 | 41.37 | 41.66 | 1,963,728 | +0.55(+1.33%) |
Nov 01, 2018 | 40.69 | 41.55 | 40.26 | 41.11 | 1,367,645 | +0.63(+1.55%) |
Oct 31, 2018 | 41.06 | 41.54 | 40.39 | 40.48 | 1,801,361 | +0.00(+0.00%) |
Oct 30, 2018 | 39.21 | 40.65 | 38.92 | 40.48 | 2,079,095 | +1.28(+3.26%) |
Oct 29, 2018 | 40.37 | 40.51 | 38.46 | 39.20 | 1,559,525 | -0.54(-1.35%) |
Oct 26, 2018 | 39.55 | 40.67 | 39.28 | 39.74 | 1,671,209 | -0.43(-1.08%) |
Oct 25, 2018 | 40.20 | 40.32 | 39.64 | 40.17 | 1,345,597 | +0.43(+1.09%) |
Oct 24, 2018 | 41.50 | 42.12 | 39.61 | 39.74 | 1,620,693 | -1.75(-4.21%) |
Oct 23, 2018 | 42.19 | 42.20 | 40.85 | 41.49 | 2,180,529 | -1.86(-4.29%) |
Oct 22, 2018 | 43.90 | 44.21 | 43.12 | 43.35 | 936,790 | -0.57(-1.31%) |
Oct 19, 2018 | 44.32 | 44.86 | 43.69 | 43.92 | 1,039,007 | -0.22(-0.50%) |
Oct 18, 2018 | 44.38 | 45.06 | 44.05 | 44.14 | 1,211,394 | -1.30(-2.85%) |
Oct 17, 2018 | 45.47 | 45.59 | 44.90 | 45.44 | 751,097 | -0.26(-0.56%) |
Oct 16, 2018 | 44.49 | 45.72 | 44.08 | 45.70 | 1,276,779 | +1.61(+3.64%) |
Oct 15, 2018 | 44.04 | 44.70 | 43.94 | 44.09 | 1,179,030 | -0.04(-0.10%) |
Oct 12, 2018 | 44.06 | 44.32 | 43.04 | 44.14 | 1,893,999 | +0.55(+1.25%) |
Oct 11, 2018 | 44.87 | 45.50 | 43.55 | 43.59 | 1,888,420 | -1.46(-3.25%) |
Oct 10, 2018 | 46.87 | 46.94 | 44.97 | 45.05 | 1,721,203 | -2.06(-4.38%) |
Oct 09, 2018 | 47.18 | 47.37 | 46.72 | 47.12 | 679,602 | -0.22(-0.47%) |
Oct 08, 2018 | 47.37 | 47.56 | 46.77 | 47.34 | 1,165,307 | -0.05(-0.11%) |
Oct 05, 2018 | 47.94 | 48.24 | 47.09 | 47.39 | 558,052 | -0.67(-1.39%) |
Oct 04, 2018 | 48.31 | 48.77 | 47.76 | 48.06 | 649,001 | -0.34(-0.71%) |
Oct 03, 2018 | 48.20 | 48.49 | 47.97 | 48.40 | 797,604 | +0.42(+0.88%) |
Oct 02, 2018 | 48.13 | 48.49 | 47.81 | 47.98 | 825,194 | -0.09(-0.18%) |
Oct 01, 2018 | 48.50 | 48.62 | 47.78 | 48.07 | 831,169 | -0.17(-0.35%) |
Sep 28, 2018 | 48.30 | 48.62 | 48.02 | 48.24 | 813,042 | -0.13(-0.27%) |
Sep 27, 2018 | 48.15 | 48.47 | 47.78 | 48.37 | 1,065,019 | +0.42(+0.88%) |
Sep 26, 2018 | 48.23 | 48.92 | 47.88 | 47.95 | 1,521,233 | -0.32(-0.66%) |
Sep 25, 2018 | 48.43 | 48.59 | 48.18 | 48.26 | 1,144,390 | +0.05(+0.11%) |
Sep 24, 2018 | 48.92 | 48.92 | 47.91 | 48.21 | 1,366,920 | -0.69(-1.41%) |
Sep 21, 2018 | 49.31 | 49.44 | 48.86 | 48.90 | 2,006,358 | -0.29(-0.59%) |
Sep 20, 2018 | 49.58 | 49.91 | 49.03 | 49.19 | 1,657,930 | -0.05(-0.11%) |
Sep 19, 2018 | 49.44 | 49.98 | 49.15 | 49.24 | 1,147,839 | -0.02(-0.04%) |
Sep 18, 2018 | 48.57 | 49.29 | 48.15 | 49.26 | 858,295 | +0.77(+1.60%) |
Sep 17, 2018 | 49.00 | 49.00 | 48.37 | 48.49 | 929,167 | -0.36(-0.74%) |
Sep 14, 2018 | 47.86 | 48.88 | 47.67 | 48.85 | 1,583,723 | +0.84(+1.76%) |
Sep 13, 2018 | 47.91 | 48.48 | 47.38 | 48.00 | 1,509,439 | +1.19(+2.53%) |
Sep 12, 2018 | 46.48 | 46.99 | 46.16 | 46.82 | 1,131,771 | +0.42(+0.91%) |
Sep 11, 2018 | 46.64 | 47.26 | 46.39 | 46.39 | 1,581,427 | -0.40(-0.85%) |
Sep 10, 2018 | 46.55 | 47.07 | 46.55 | 46.79 | 1,051,482 | +0.53(+1.14%) |
Sep 07, 2018 | 45.88 | 46.34 | 45.59 | 46.26 | 1,142,201 | +0.15(+0.32%) |
Sep 06, 2018 | 46.35 | 46.84 | 46.08 | 46.11 | 1,083,675 | -0.22(-0.47%) |
Sep 05, 2018 | 45.73 | 46.38 | 45.49 | 46.33 | 1,305,851 | +0.51(+1.11%) |
Sep 04, 2018 | 45.78 | 45.99 | 45.34 | 45.82 | 1,408,038 | +0.01(+0.02%) |
Aug 31, 2018 | 45.81 | 45.81 | 45.81 | 0 | -0.21(-0.46%) | |
Aug 30, 2018 | 46.47 | 46.47 | 45.82 | 46.02 | 1,144,328 | -0.57(-1.23%) |
Aug 29, 2018 | 46.22 | 46.74 | 45.95 | 46.60 | 1,194,364 | +0.49(+1.07%) |
Aug 28, 2018 | 46.15 | 46.53 | 45.88 | 46.10 | 894,266 | +0.12(+0.27%) |
Aug 27, 2018 | 45.72 | 46.12 | 45.40 | 45.98 | 1,023,882 | +0.55(+1.20%) |
Aug 24, 2018 | 45.43 | 45.55 | 45.08 | 45.44 | 668,369 | +0.16(+0.35%) |
Aug 23, 2018 | 45.59 | 45.60 | 45.06 | 45.28 | 1,423,679 | -0.34(-0.75%) |
Aug 22, 2018 | 45.71 | 45.81 | 45.19 | 45.62 | 981,307 | -0.04(-0.10%) |
Aug 21, 2018 | 45.32 | 45.77 | 44.95 | 45.66 | 1,287,457 | +0.39(+0.85%) |
Aug 20, 2018 | 45.28 | 45.82 | 45.15 | 45.28 | 1,000,224 | +0.14(+0.31%) |
Aug 17, 2018 | 44.16 | 45.26 | 44.16 | 45.14 | 1,519,332 | +1.00(+2.27%) |
Aug 16, 2018 | 43.55 | 44.24 | 43.48 | 44.13 | 946,482 | +0.82(+1.89%) |
Aug 15, 2018 | 43.50 | 43.64 | 42.61 | 43.32 | 1,668,239 | -0.54(-1.24%) |
Aug 14, 2018 | 44.27 | 44.42 | 43.79 | 43.86 | 1,298,057 | -0.11(-0.24%) |
Aug 13, 2018 | 44.06 | 44.62 | 43.67 | 43.97 | 1,352,290 | -0.07(-0.16%) |
Aug 10, 2018 | 43.10 | 44.19 | 42.97 | 44.04 | 2,610,680 | +1.08(+2.52%) |
Aug 09, 2018 | 42.94 | 45.31 | 42.07 | 42.96 | 5,358,358 | +2.58(+6.40%) |
Aug 08, 2018 | 40.45 | 40.74 | 39.93 | 40.37 | 1,512,276 | -0.09(-0.22%) |
Aug 07, 2018 | 39.87 | 40.49 | 39.76 | 40.46 | 1,774,947 | +0.78(+1.97%) |
Aug 06, 2018 | 39.56 | 40.18 | 39.47 | 39.68 | 1,215,501 | +0.21(+0.53%) |
Aug 03, 2018 | 38.44 | 39.52 | 38.34 | 39.47 | 1,424,793 | +1.13(+2.96%) |
Aug 02, 2018 | 37.92 | 38.39 | 37.52 | 38.33 | 596,376 | +0.07(+0.18%) |
Aug 01, 2018 | 38.33 | 38.74 | 38.00 | 38.26 | 733,439 | -0.70(-1.80%) |
Jul 31, 2018 | 38.36 | 39.32 | 38.23 | 38.97 | 933,997 | +0.91(+2.38%) |
Jul 30, 2018 | 38.19 | 38.67 | 37.94 | 38.06 | 721,609 | +0.04(+0.09%) |
Jul 27, 2018 | 38.19 | 38.36 | 37.82 | 38.03 | 887,367 | -0.03(-0.07%) |
Jul 26, 2018 | 37.64 | 38.30 | 37.48 | 38.05 | 858,360 | +0.53(+1.41%) |
Jul 25, 2018 | 36.85 | 37.55 | 36.51 | 37.52 | 1,010,413 | +0.56(+1.52%) |
Jul 24, 2018 | 36.86 | 37.53 | 36.71 | 36.96 | 752,596 | +0.38(+1.03%) |
Jul 23, 2018 | 36.86 | 37.00 | 36.35 | 36.58 | 801,559 | -0.47(-1.28%) |
Jul 20, 2018 | 37.13 | 37.47 | 37.02 | 37.06 | 1,288,207 | -0.26(-0.71%) |
Jul 19, 2018 | 36.36 | 37.36 | 36.31 | 37.32 | 951,987 | +0.70(+1.92%) |
Jul 18, 2018 | 36.95 | 36.98 | 35.92 | 36.62 | 1,893,804 | -0.32(-0.86%) |
Jul 17, 2018 | 36.11 | 37.01 | 36.10 | 36.94 | 1,037,810 | +0.77(+2.14%) |
Jul 16, 2018 | 36.80 | 37.10 | 35.95 | 36.16 | 989,390 | -0.82(-2.21%) |
Jul 13, 2018 | 36.36 | 37.14 | 36.35 | 36.98 | 702,357 | +0.59(+1.62%) |
Jul 12, 2018 | 36.39 | 36.65 | 35.83 | 36.39 | 663,871 | +0.15(+0.41%) |
Jul 11, 2018 | 36.43 | 36.74 | 36.15 | 36.24 | 869,913 | -0.74(-2.00%) |
Jul 10, 2018 | 36.86 | 37.09 | 36.64 | 36.98 | 901,396 | +0.14(+0.38%) |
Jul 09, 2018 | 35.82 | 36.91 | 35.82 | 36.84 | 683,923 | +1.16(+3.25%) |
Jul 06, 2018 | 35.50 | 35.79 | 35.26 | 35.68 | 790,441 | +0.11(+0.32%) |
Jul 05, 2018 | 35.34 | 35.56 | 35.07 | 35.56 | 1,419,349 | +0.32(+0.90%) |
Jul 03, 2018 | 35.25 | 35.25 | 35.25 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 35.17 | 35.49 | 34.70 | 35.25 | 1,080,872 | -0.26(-0.74%) |
Jun 29, 2018 | 35.43 | 36.07 | 35.43 | 35.51 | 824,732 | +0.28(+0.80%) |
Jun 28, 2018 | 35.48 | 35.57 | 34.82 | 35.23 | 1,508,086 | -0.37(-1.04%) |
Jun 27, 2018 | 35.35 | 36.34 | 35.34 | 35.60 | 1,865,042 | +0.44(+1.25%) |
Jun 26, 2018 | 35.13 | 35.45 | 34.74 | 35.16 | 1,021,474 | +0.31(+0.88%) |
Jun 25, 2018 | 35.52 | 35.65 | 34.68 | 34.85 | 1,096,466 | -1.00(-2.79%) |
Jun 22, 2018 | 35.85 | 36.36 | 35.79 | 35.85 | 1,288,613 | +0.52(+1.47%) |
Jun 21, 2018 | 35.53 | 35.68 | 35.19 | 35.34 | 1,585,010 | -0.38(-1.06%) |
Jun 20, 2018 | 35.50 | 35.80 | 34.96 | 35.71 | 1,057,955 | +0.53(+1.52%) |
Jun 19, 2018 | 35.56 | 35.78 | 34.77 | 35.18 | 1,492,572 | -0.81(-2.26%) |
Jun 18, 2018 | 35.44 | 36.03 | 35.22 | 35.99 | 1,723,242 | +0.29(+0.81%) |
Jun 15, 2018 | 36.34 | 35.27 | 35.71 | 1,694,591 | -0.64(-1.76%) | |
Jun 14, 2018 | 36.48 | 36.71 | 36.20 | 36.34 | 1,077,739 | -0.03(-0.07%) |
Jun 13, 2018 | 37.14 | 37.18 | 36.33 | 36.37 | 918,342 | -0.76(-2.05%) |
Jun 12, 2018 | 37.00 | 37.24 | 36.79 | 37.13 | 1,053,638 | +0.11(+0.28%) |
Jun 11, 2018 | 36.94 | 37.20 | 36.71 | 37.03 | 1,127,290 | +0.13(+0.36%) |
Jun 08, 2018 | 36.70 | 37.04 | 36.35 | 36.90 | 1,434,248 | +0.05(+0.14%) |
Jun 07, 2018 | 36.69 | 37.09 | 36.48 | 36.84 | 838,029 | +0.17(+0.48%) |
Jun 06, 2018 | 36.69 | 35.86 | 36.67 | 1,144,796 | +0.72(+2.00%) | |
Jun 05, 2018 | 35.74 | 36.14 | 35.64 | 35.95 | 2,988,147 | +0.22(+0.61%) |
Jun 04, 2018 | 35.92 | 36.47 | 35.61 | 35.73 | 1,351,344 | -0.04(-0.12%) |
Jun 01, 2018 | 36.33 | 36.49 | 35.78 | 35.78 | 1,904,889 | -0.39(-1.09%) |
May 31, 2018 | 37.15 | 37.15 | 35.84 | 36.17 | 1,763,710 | -1.03(-2.78%) |
May 30, 2018 | 36.62 | 37.31 | 36.49 | 37.20 | 971,329 | +0.89(+2.46%) |
May 29, 2018 | 36.56 | 36.94 | 36.04 | 36.31 | 2,051,308 | -0.68(-1.84%) |
May 25, 2018 | 36.99 | 36.99 | 36.99 | 0 | -0.80(-2.11%) | |
May 24, 2018 | 37.91 | 38.06 | 37.49 | 37.79 | 1,601,525 | -0.19(-0.51%) |
May 23, 2018 | 38.71 | 38.78 | 37.57 | 37.98 | 1,353,887 | -1.03(-2.65%) |
May 22, 2018 | 39.46 | 39.69 | 38.98 | 39.01 | 1,356,641 | -0.35(-0.89%) |
May 21, 2018 | 39.23 | 39.68 | 39.16 | 39.36 | 1,023,986 | +0.37(+0.94%) |
May 18, 2018 | 38.60 | 39.17 | 38.54 | 38.99 | 1,703,481 | +0.41(+1.07%) |
May 17, 2018 | 37.97 | 38.84 | 37.89 | 38.58 | 1,860,573 | +0.67(+1.78%) |
May 16, 2018 | 37.84 | 38.21 | 37.38 | 37.91 | 1,687,196 | -0.17(-0.44%) |
May 15, 2018 | 38.51 | 38.71 | 37.48 | 38.08 | 2,592,561 | -0.78(-2.00%) |
May 14, 2018 | 37.95 | 39.27 | 37.27 | 38.85 | 2,860,014 | +0.77(+2.02%) |
May 11, 2018 | 40.86 | 40.86 | 37.46 | 38.09 | 6,193,480 | -3.81(-9.09%) |
May 10, 2018 | 42.01 | 42.01 | 41.35 | 41.89 | 1,410,713 | +0.05(+0.13%) |
May 09, 2018 | 41.21 | 41.88 | 40.93 | 41.84 | 1,880,814 | +0.87(+2.14%) |
May 08, 2018 | 40.62 | 40.99 | 40.42 | 40.96 | 1,686,965 | +0.38(+0.93%) |
May 07, 2018 | 40.21 | 41.26 | 40.01 | 40.59 | 1,532,787 | +0.57(+1.42%) |
May 04, 2018 | 39.06 | 40.18 | 38.99 | 40.02 | 989,650 | +0.67(+1.71%) |
May 03, 2018 | 39.34 | 39.58 | 38.77 | 39.34 | 1,416,657 | -0.24(-0.62%) |
May 02, 2018 | 38.97 | 40.24 | 38.97 | 39.59 | 1,516,527 | +0.45(+1.14%) |
May 01, 2018 | 38.63 | 39.27 | 38.27 | 39.14 | 1,505,553 | +0.29(+0.74%) |
Apr 30, 2018 | 39.52 | 39.59 | 38.73 | 38.85 | 2,010,286 | -0.55(-1.40%) |
Apr 27, 2018 | 39.49 | 39.76 | 38.99 | 39.41 | 1,219,518 | -0.17(-0.44%) |
Apr 26, 2018 | 40.52 | 40.52 | 39.34 | 39.58 | 1,712,591 | -0.66(-1.65%) |
Apr 25, 2018 | 39.93 | 40.46 | 39.62 | 40.25 | 1,122,803 | +0.34(+0.86%) |
Apr 24, 2018 | 41.44 | 41.53 | 39.56 | 39.90 | 2,200,195 | -1.13(-2.75%) |
Apr 23, 2018 | 41.41 | 42.08 | 40.95 | 41.03 | 1,769,028 | -0.36(-0.87%) |
Apr 20, 2018 | 41.56 | 41.92 | 41.30 | 41.39 | 1,762,890 | -0.29(-0.69%) |
Apr 19, 2018 | 40.93 | 41.73 | 40.93 | 41.68 | 2,090,677 | +0.75(+1.84%) |
Apr 18, 2018 | 40.77 | 41.19 | 40.54 | 40.93 | 1,088,329 | +0.46(+1.15%) |
Apr 17, 2018 | 40.46 | 41.13 | 40.29 | 40.46 | 1,321,449 | +0.25(+0.63%) |
Apr 16, 2018 | 40.55 | 40.66 | 40.07 | 40.21 | 883,382 | +0.25(+0.63%) |
Apr 13, 2018 | 40.52 | 40.58 | 39.81 | 39.96 | 1,359,484 | -0.21(-0.52%) |
Apr 12, 2018 | 40.58 | 40.61 | 39.51 | 40.17 | 1,964,668 | -0.31(-0.76%) |
Apr 11, 2018 | 38.76 | 40.85 | 38.55 | 40.47 | 3,070,815 | +1.47(+3.77%) |
Apr 10, 2018 | 38.63 | 39.61 | 38.63 | 39.00 | 1,981,881 | +0.99(+2.60%) |
Apr 09, 2018 | 38.01 | 38.64 | 37.78 | 38.02 | 1,198,311 | +0.24(+0.63%) |
Apr 06, 2018 | 38.74 | 38.89 | 37.36 | 37.78 | 1,928,113 | -1.43(-3.64%) |
Apr 05, 2018 | 38.78 | 39.64 | 38.51 | 39.20 | 1,509,053 | +0.66(+1.73%) |
Apr 04, 2018 | 37.16 | 38.64 | 36.95 | 38.54 | 2,067,535 | +0.92(+2.44%) |
Apr 03, 2018 | 37.31 | 37.64 | 36.78 | 37.62 | 1,523,673 | +0.40(+1.08%) |
Apr 02, 2018 | 37.61 | 37.92 | 36.75 | 37.22 | 1,713,179 | -0.69(-1.82%) |
Mar 29, 2018 | 37.91 | 37.91 | 37.91 | 0 | +1.35(+3.69%) | |
Mar 28, 2018 | 36.89 | 37.24 | 36.31 | 36.56 | 1,076,702 | -0.16(-0.43%) |
Mar 27, 2018 | 37.38 | 37.53 | 36.47 | 36.72 | 1,797,660 | -0.61(-1.63%) |
Mar 26, 2018 | 37.31 | 37.43 | 36.71 | 37.33 | 1,565,180 | +0.65(+1.78%) |
Mar 23, 2018 | 37.79 | 38.03 | 36.55 | 36.68 | 1,078,214 | -1.01(-2.68%) |
Mar 22, 2018 | 38.64 | 38.94 | 37.63 | 37.69 | 1,674,874 | -1.44(-3.67%) |
Mar 21, 2018 | 38.43 | 39.41 | 38.23 | 39.12 | 1,504,405 | +0.71(+1.86%) |
Mar 20, 2018 | 38.50 | 38.91 | 38.36 | 38.41 | 972,652 | +0.14(+0.36%) |
Mar 19, 2018 | 38.58 | 38.72 | 37.71 | 38.27 | 1,081,120 | -0.52(-1.35%) |
Mar 16, 2018 | 38.15 | 38.96 | 38.07 | 38.79 | 1,206,826 | +0.60(+1.57%) |
Mar 15, 2018 | 38.58 | 38.73 | 38.11 | 38.19 | 1,153,141 | -0.36(-0.93%) |
Mar 14, 2018 | 39.25 | 39.47 | 38.47 | 38.55 | 714,259 | -0.30(-0.76%) |
Mar 13, 2018 | 39.32 | 39.75 | 38.72 | 38.85 | 1,450,639 | -0.49(-1.24%) |
Mar 12, 2018 | 39.78 | 40.20 | 39.22 | 39.33 | 1,214,318 | -0.37(-0.92%) |
Mar 09, 2018 | 39.12 | 39.86 | 38.83 | 39.70 | 1,658,160 | +0.94(+2.43%) |
Mar 08, 2018 | 38.67 | 38.87 | 38.26 | 38.76 | 1,427,296 | +0.11(+0.29%) |
Mar 07, 2018 | 38.69 | 38.65 | 1,788,553 | +0.21(+0.54%) | ||
Mar 06, 2018 | 37.93 | 38.62 | 37.93 | 38.44 | 1,773,295 | +0.60(+1.59%) |
Mar 05, 2018 | 36.82 | 37.99 | 36.74 | 37.83 | 2,294,791 | +1.00(+2.72%) |
Mar 02, 2018 | 35.71 | 37.02 | 35.47 | 36.83 | 2,116,269 | +0.95(+2.65%) |
Mar 01, 2018 | 36.92 | 37.01 | 35.80 | 35.88 | 1,933,983 | -1.00(-2.72%) |
Feb 28, 2018 | 38.40 | 38.48 | 36.87 | 36.89 | 1,630,209 | -1.41(-3.68%) |
Feb 27, 2018 | 39.16 | 39.38 | 38.29 | 38.30 | 1,425,496 | -0.83(-2.11%) |
Feb 26, 2018 | 38.78 | 39.57 | 38.56 | 39.12 | 2,354,290 | +0.57(+1.49%) |
Feb 23, 2018 | 38.23 | 38.59 | 37.83 | 38.55 | 917,560 | +0.59(+1.56%) |
Feb 22, 2018 | 37.89 | 37.96 | 1,363,087 | -0.17(-0.46%) | ||
Feb 21, 2018 | 37.84 | 39.11 | 37.84 | 38.13 | 2,365,324 | +0.07(+0.18%) |
Feb 20, 2018 | 38.32 | 40.15 | 37.80 | 38.06 | 2,657,196 | -0.30(-0.79%) |
Feb 16, 2018 | 38.37 | 38.37 | 38.37 | 0 | +1.03(+2.75%) | |
Feb 15, 2018 | 36.92 | 37.58 | 36.50 | 37.34 | 2,432,660 | +0.59(+1.61%) |
Feb 14, 2018 | 35.56 | 36.94 | 35.32 | 36.75 | 1,625,874 | +0.96(+2.68%) |
Feb 13, 2018 | 36.01 | 35.79 | 1,378,463 | -0.29(-0.80%) | ||
Feb 12, 2018 | 35.35 | 36.38 | 35.21 | 36.08 | 1,624,676 | +0.92(+2.63%) |
Feb 09, 2018 | 35.93 | 36.33 | 33.78 | 35.15 | 2,965,380 | -0.40(-1.13%) |
Feb 08, 2018 | 36.14 | 36.42 | 35.39 | 35.55 | 2,145,289 | -0.64(-1.76%) |
Feb 07, 2018 | 36.46 | 36.62 | 36.17 | 36.19 | 2,091,030 | -0.24(-0.67%) |
Feb 06, 2018 | 35.82 | 37.31 | 35.54 | 36.43 | 2,923,979 | -0.79(-2.13%) |
Feb 05, 2018 | 38.55 | 39.05 | 36.86 | 37.23 | 1,063,764 | -1.59(-4.11%) |
Feb 02, 2018 | 39.37 | 39.42 | 38.75 | 38.82 | 1,403,806 | -0.89(-2.24%) |
Feb 01, 2018 | 39.19 | 39.87 | 39.14 | 39.71 | 1,299,912 | +0.24(+0.60%) |
Jan 31, 2018 | 39.72 | 40.20 | 39.17 | 39.47 | 1,177,436 | +0.10(+0.24%) |
Jan 30, 2018 | 39.11 | 39.53 | 39.11 | 39.38 | 1,315,226 | -0.14(-0.35%) |
Jan 29, 2018 | 39.51 | 39.77 | 39.30 | 39.52 | 1,161,735 | -0.18(-0.46%) |
Jan 26, 2018 | 39.27 | 39.70 | 39.22 | 39.70 | 971,541 | +0.48(+1.22%) |
Jan 25, 2018 | 39.73 | 39.88 | 38.83 | 39.22 | 1,735,783 | -0.27(-0.68%) |
Jan 24, 2018 | 38.60 | 39.69 | 38.60 | 39.49 | 2,266,955 | +1.11(+2.88%) |
Jan 23, 2018 | 38.00 | 38.42 | 37.36 | 38.38 | 2,862,847 | +0.26(+0.69%) |
Jan 22, 2018 | 38.00 | 38.18 | 37.73 | 38.12 | 1,253,399 | +0.05(+0.14%) |
Jan 19, 2018 | 38.71 | 38.79 | 37.96 | 38.07 | 1,709,763 | -0.54(-1.40%) |
Jan 18, 2018 | 37.71 | 38.80 | 37.63 | 38.61 | 1,893,802 | +0.83(+2.19%) |
Jan 17, 2018 | 39.45 | 39.53 | 37.64 | 37.78 | 1,928,713 | -1.45(-3.71%) |
Jan 16, 2018 | 38.80 | 39.49 | 38.50 | 39.24 | 2,025,942 | +0.91(+2.39%) |
Jan 12, 2018 | 38.32 | 38.32 | 38.32 | 0 | +0.46(+1.22%) | |
Jan 11, 2018 | 37.20 | 38.21 | 37.10 | 37.86 | 1,371,888 | +0.87(+2.35%) |
Jan 10, 2018 | 36.77 | 36.99 | 1,276,398 | -0.72(-1.92%) | ||
Jan 09, 2018 | 38.10 | 38.13 | 37.57 | 37.71 | 1,015,879 | -0.37(-0.96%) |
Jan 08, 2018 | 37.86 | 38.22 | 37.76 | 38.08 | 1,064,908 | +0.28(+0.74%) |
Jan 05, 2018 | 38.05 | 38.06 | 37.58 | 37.80 | 1,046,070 | -0.02(-0.05%) |
Jan 04, 2018 | 36.89 | 37.98 | 36.89 | 37.82 | 1,378,233 | +1.08(+2.94%) |
Jan 03, 2018 | 36.80 | 36.99 | 36.54 | 36.74 | 829,428 | -0.11(-0.31%) |
Jan 02, 2018 | 36.81 | 37.10 | 36.66 | 36.85 | 813,158 | +0.32(+0.88%) |
Dec 29, 2017 | 36.53 | 36.53 | 36.53 | 0 | +0.15(+0.41%) | |
Dec 28, 2017 | 36.40 | 36.50 | 36.02 | 36.38 | 567,009 | +0.14(+0.38%) |
Dec 27, 2017 | 36.22 | 36.30 | 35.96 | 36.24 | 529,405 | +0.03(+0.07%) |
Dec 26, 2017 | 35.99 | 36.46 | 35.90 | 36.22 | 547,568 | +0.33(+0.92%) |
Dec 22, 2017 | 36.11 | 36.17 | 35.84 | 35.89 | 595,972 | -0.17(-0.48%) |
Dec 21, 2017 | 35.80 | 36.24 | 35.53 | 36.06 | 827,602 | +0.40(+1.12%) |
Dec 20, 2017 | 35.97 | 36.04 | 35.45 | 35.66 | 1,623,849 | -0.03(-0.10%) |
Dec 19, 2017 | 35.87 | 35.94 | 35.51 | 35.70 | 1,433,654 | -0.12(-0.34%) |
Dec 18, 2017 | 35.98 | 36.36 | 35.79 | 35.82 | 1,279,114 | +0.14(+0.39%) |
Dec 15, 2017 | 35.16 | 36.11 | 35.06 | 35.68 | 2,131,522 | +0.82(+2.36%) |
Dec 14, 2017 | 35.65 | 35.75 | 34.85 | 34.86 | 1,096,872 | -0.71(-2.00%) |
Dec 13, 2017 | 35.73 | 35.85 | 35.40 | 35.57 | 1,281,340 | -0.20(-0.56%) |
Dec 12, 2017 | 35.77 | 36.35 | 35.75 | 35.77 | 1,138,738 | -0.29(-0.82%) |
Dec 11, 2017 | 36.07 | 36.78 | 35.90 | 36.06 | 1,785,335 | -0.47(-1.28%) |
Dec 08, 2017 | 36.53 | 37.06 | 36.25 | 36.53 | 1,430,662 | -0.45(-1.22%) |
Dec 07, 2017 | 36.26 | 37.34 | 36.10 | 36.98 | 1,137,539 | +0.73(+2.01%) |
Dec 06, 2017 | 36.35 | 36.84 | 36.20 | 36.25 | 896,658 | -0.20(-0.55%) |
Dec 05, 2017 | 37.26 | 37.26 | 36.42 | 36.45 | 1,231,493 | -0.69(-1.84%) |
Dec 04, 2017 | 37.23 | 38.04 | 37.10 | 37.14 | 2,648,060 | +0.38(+1.04%) |