Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 41.59 | 43.02 | 41.07 | 42.88 | 601,700 | +1.49(+3.60%) |
Nov 29, 2018 | 43.75 | 43.84 | 41.34 | 41.39 | 1,013,016 | -3.31(-7.40%) |
Nov 28, 2018 | 44.61 | 44.87 | 43.70 | 44.70 | 379,877 | +0.61(+1.38%) |
Nov 27, 2018 | 44.03 | 44.74 | 43.13 | 44.09 | 442,439 | -0.55(-1.23%) |
Nov 26, 2018 | 44.13 | 44.94 | 43.38 | 44.64 | 292,071 | +1.02(+2.34%) |
Nov 23, 2018 | 43.82 | 44.71 | 43.56 | 43.62 | 207,900 | -0.79(-1.78%) |
Nov 21, 2018 | 44.41 | 44.41 | 44.41 | 0 | +1.98(+4.67%) | |
Nov 20, 2018 | 40.92 | 44.16 | 40.85 | 42.43 | 545,429 | -0.08(-0.19%) |
Nov 19, 2018 | 45.07 | 45.42 | 42.41 | 42.51 | 631,538 | -2.50(-5.55%) |
Nov 16, 2018 | 44.49 | 45.42 | 43.65 | 45.01 | 526,500 | +0.07(+0.16%) |
Nov 15, 2018 | 44.48 | 45.41 | 44.24 | 44.94 | 622,995 | +0.32(+0.72%) |
Nov 14, 2018 | 43.93 | 45.16 | 43.50 | 44.62 | 477,366 | +0.84(+1.92%) |
Nov 13, 2018 | 43.03 | 44.59 | 42.85 | 43.78 | 532,860 | +0.50(+1.16%) |
Nov 12, 2018 | 45.31 | 45.42 | 42.91 | 43.28 | 476,672 | -2.64(-5.75%) |
Nov 09, 2018 | 46.80 | 47.09 | 45.40 | 45.92 | 810,100 | -0.72(-1.54%) |
Nov 08, 2018 | 44.80 | 46.77 | 44.54 | 46.64 | 1,063,650 | +1.42(+3.14%) |
Nov 07, 2018 | 43.62 | 45.36 | 43.22 | 45.22 | 905,987 | +2.11(+4.89%) |
Nov 06, 2018 | 45.61 | 45.61 | 42.96 | 43.11 | 1,177,498 | -3.01(-6.53%) |
Nov 05, 2018 | 44.76 | 47.26 | 44.51 | 46.12 | 1,469,574 | +1.37(+3.06%) |
Nov 02, 2018 | 39.70 | 44.91 | 39.00 | 44.75 | 2,977,300 | +8.27(+22.67%) |
Nov 01, 2018 | 34.86 | 37.34 | 34.86 | 36.48 | 841,440 | +2.01(+5.83%) |
Oct 31, 2018 | 34.94 | 35.41 | 34.22 | 34.47 | 799,658 | +0.07(+0.20%) |
Oct 30, 2018 | 33.46 | 34.68 | 33.17 | 34.40 | 1,338,892 | +0.95(+2.84%) |
Oct 29, 2018 | 35.26 | 35.28 | 32.98 | 33.45 | 569,014 | -1.30(-3.74%) |
Oct 26, 2018 | 36.21 | 36.21 | 34.45 | 34.75 | 777,900 | -1.96(-5.34%) |
Oct 25, 2018 | 35.62 | 36.93 | 35.62 | 36.71 | 581,796 | +1.44(+4.08%) |
Oct 24, 2018 | 37.61 | 37.86 | 35.11 | 35.27 | 538,187 | -2.47(-6.54%) |
Oct 23, 2018 | 37.72 | 38.21 | 36.19 | 37.74 | 396,353 | -0.56(-1.46%) |
Oct 22, 2018 | 37.93 | 38.78 | 37.87 | 38.30 | 205,319 | +0.57(+1.51%) |
Oct 19, 2018 | 38.44 | 39.28 | 37.59 | 37.73 | 257,100 | -1.06(-2.73%) |
Oct 18, 2018 | 39.66 | 39.80 | 38.72 | 38.79 | 229,130 | -0.99(-2.49%) |
Oct 17, 2018 | 39.73 | 39.91 | 38.98 | 39.78 | 272,588 | +0.06(+0.15%) |
Oct 16, 2018 | 38.48 | 39.89 | 38.34 | 39.72 | 485,294 | +1.46(+3.82%) |
Oct 15, 2018 | 37.46 | 38.40 | 37.23 | 38.26 | 302,981 | +0.66(+1.76%) |
Oct 12, 2018 | 36.25 | 38.05 | 36.25 | 37.60 | 376,700 | +0.96(+2.62%) |
Oct 11, 2018 | 36.37 | 37.76 | 36.37 | 36.64 | 329,665 | +0.13(+0.36%) |
Oct 10, 2018 | 37.72 | 38.00 | 35.97 | 36.51 | 530,787 | -1.40(-3.69%) |
Oct 09, 2018 | 38.07 | 39.00 | 37.71 | 37.91 | 367,193 | -0.18(-0.47%) |
Oct 08, 2018 | 38.80 | 39.10 | 37.47 | 38.09 | 465,674 | -0.88(-2.26%) |
Oct 05, 2018 | 40.64 | 41.18 | 38.17 | 38.97 | 666,200 | -1.83(-4.49%) |
Oct 04, 2018 | 40.90 | 41.31 | 39.82 | 40.80 | 421,063 | -0.62(-1.50%) |
Oct 03, 2018 | 40.68 | 41.45 | 40.02 | 41.42 | 283,047 | +0.87(+2.15%) |
Oct 02, 2018 | 40.47 | 41.20 | 40.31 | 40.55 | 248,868 | +0.01(+0.02%) |
Oct 01, 2018 | 41.30 | 42.08 | 40.32 | 40.54 | 316,264 | -0.83(-2.01%) |
Sep 28, 2018 | 41.54 | 42.08 | 41.09 | 41.37 | 456,100 | -0.18(-0.43%) |
Sep 27, 2018 | 41.95 | 42.68 | 41.12 | 41.55 | 418,563 | -0.60(-1.42%) |
Sep 26, 2018 | 40.42 | 42.73 | 40.27 | 42.15 | 959,284 | +1.89(+4.69%) |
Sep 25, 2018 | 40.13 | 40.91 | 39.73 | 40.26 | 498,579 | +0.00(+0.00%) |
Sep 24, 2018 | 39.49 | 40.26 | 39.09 | 40.26 | 310,307 | +0.47(+1.18%) |
Sep 21, 2018 | 40.25 | 40.65 | 39.51 | 39.79 | 864,200 | -0.43(-1.07%) |
Sep 20, 2018 | 39.23 | 40.60 | 38.84 | 40.22 | 402,867 | +1.10(+2.81%) |
Sep 19, 2018 | 38.63 | 39.43 | 38.63 | 39.12 | 456,680 | +0.34(+0.88%) |
Sep 18, 2018 | 37.75 | 39.10 | 37.55 | 38.78 | 599,758 | -0.32(-0.82%) |
Sep 17, 2018 | 39.28 | 39.88 | 38.12 | 39.10 | 487,958 | -0.28(-0.71%) |
Sep 14, 2018 | 39.47 | 39.98 | 38.24 | 39.38 | 814,200 | -0.13(-0.33%) |
Sep 13, 2018 | 40.20 | 40.71 | 39.46 | 39.51 | 368,168 | -0.59(-1.47%) |
Sep 12, 2018 | 40.07 | 40.39 | 39.14 | 40.10 | 320,898 | -0.09(-0.22%) |
Sep 11, 2018 | 40.37 | 40.59 | 39.54 | 40.19 | 326,772 | -0.22(-0.54%) |
Sep 10, 2018 | 39.83 | 40.63 | 39.63 | 40.41 | 222,441 | +0.70(+1.76%) |
Sep 07, 2018 | 39.65 | 41.05 | 39.65 | 39.71 | 402,500 | -0.04(-0.10%) |
Sep 06, 2018 | 40.26 | 40.49 | 39.30 | 39.75 | 322,304 | -0.49(-1.22%) |
Sep 05, 2018 | 40.79 | 40.79 | 39.37 | 40.24 | 301,063 | -0.54(-1.32%) |
Sep 04, 2018 | 40.68 | 40.87 | 39.85 | 40.78 | 388,411 | +0.01(+0.02%) |
Aug 31, 2018 | 40.77 | 40.77 | 40.77 | 0 | +0.98(+2.46%) | |
Aug 30, 2018 | 39.98 | 40.90 | 39.57 | 39.79 | 575,490 | -0.06(-0.15%) |
Aug 29, 2018 | 39.37 | 39.90 | 39.18 | 39.85 | 354,219 | +0.57(+1.45%) |
Aug 28, 2018 | 39.23 | 39.39 | 38.74 | 39.28 | 323,079 | +0.28(+0.72%) |
Aug 27, 2018 | 38.58 | 39.28 | 38.13 | 39.00 | 501,694 | +0.61(+1.59%) |
Aug 24, 2018 | 39.57 | 39.78 | 37.86 | 38.39 | 2,040,400 | -2.96(-7.16%) |
Aug 23, 2018 | 39.45 | 41.93 | 39.05 | 41.35 | 1,670,048 | +3.12(+8.16%) |
Aug 22, 2018 | 37.76 | 38.23 | 37.37 | 38.23 | 304,521 | +0.63(+1.68%) |
Aug 21, 2018 | 37.49 | 37.96 | 37.49 | 37.60 | 418,577 | +0.24(+0.64%) |
Aug 20, 2018 | 37.70 | 37.98 | 37.04 | 37.36 | 410,786 | -0.24(-0.64%) |
Aug 17, 2018 | 37.75 | 38.09 | 36.74 | 37.60 | 1,037,200 | -0.66(-1.73%) |
Aug 16, 2018 | 38.54 | 38.93 | 37.99 | 38.26 | 451,662 | -0.10(-0.26%) |
Aug 15, 2018 | 38.93 | 39.20 | 37.96 | 38.36 | 630,927 | -0.72(-1.84%) |
Aug 14, 2018 | 39.00 | 39.58 | 38.67 | 39.08 | 663,994 | -0.15(-0.38%) |
Aug 13, 2018 | 38.93 | 39.29 | 38.55 | 39.23 | 576,333 | +0.42(+1.08%) |
Aug 10, 2018 | 38.44 | 39.26 | 38.15 | 38.81 | 637,400 | +0.27(+0.70%) |
Aug 09, 2018 | 37.37 | 38.87 | 37.14 | 38.54 | 703,943 | +1.10(+2.94%) |
Aug 08, 2018 | 37.92 | 38.20 | 37.13 | 37.44 | 928,592 | -0.29(-0.77%) |
Aug 07, 2018 | 37.62 | 38.20 | 37.01 | 37.73 | 612,985 | +0.35(+0.94%) |
Aug 06, 2018 | 38.16 | 38.25 | 37.00 | 37.38 | 826,167 | -0.55(-1.45%) |
Aug 03, 2018 | 38.30 | 41.00 | 37.40 | 37.93 | 4,030,600 | +4.27(+12.69%) |
Aug 02, 2018 | 32.98 | 34.05 | 32.74 | 33.66 | 1,159,766 | +1.25(+3.86%) |
Aug 01, 2018 | 32.14 | 32.93 | 32.03 | 32.41 | 447,258 | +0.27(+0.84%) |
Jul 31, 2018 | 31.75 | 32.58 | 31.75 | 32.14 | 305,294 | +0.36(+1.13%) |
Jul 30, 2018 | 32.08 | 32.50 | 31.55 | 31.78 | 319,399 | -0.36(-1.12%) |
Jul 27, 2018 | 32.25 | 32.62 | 31.42 | 32.14 | 390,100 | -0.32(-0.99%) |
Jul 26, 2018 | 32.51 | 32.84 | 32.20 | 32.46 | 553,770 | -0.40(-1.22%) |
Jul 25, 2018 | 32.45 | 33.34 | 32.45 | 32.86 | 516,129 | +0.56(+1.73%) |
Jul 24, 2018 | 32.98 | 31.53 | 32.30 | 995,532 | -1.68(-4.94%) | |
Jul 23, 2018 | 34.13 | 34.25 | 33.03 | 33.98 | 326,414 | -0.20(-0.59%) |
Jul 20, 2018 | 34.68 | 34.68 | 33.82 | 34.18 | 290,982 | -0.57(-1.64%) |
Jul 19, 2018 | 35.26 | 34.28 | 34.75 | 207,433 | -0.22(-0.63%) | |
Jul 18, 2018 | 34.71 | 35.23 | 34.19 | 34.97 | 358,968 | +0.38(+1.10%) |
Jul 17, 2018 | 33.61 | 35.09 | 33.50 | 34.59 | 479,842 | +0.87(+2.58%) |
Jul 16, 2018 | 35.25 | 35.30 | 33.64 | 33.72 | 654,900 | -1.75(-4.93%) |
Jul 13, 2018 | 35.38 | 36.48 | 35.25 | 35.47 | 594,936 | +0.09(+0.25%) |
Jul 12, 2018 | 34.90 | 35.54 | 34.44 | 35.38 | 555,518 | +1.07(+3.12%) |
Jul 11, 2018 | 34.15 | 34.92 | 33.79 | 34.31 | 400,688 | -0.14(-0.41%) |
Jul 10, 2018 | 34.67 | 34.85 | 34.15 | 34.45 | 338,217 | -0.03(-0.09%) |
Jul 09, 2018 | 35.60 | 35.79 | 34.28 | 34.48 | 456,182 | -0.92(-2.60%) |
Jul 06, 2018 | 34.66 | 35.54 | 34.52 | 35.40 | 339,496 | +0.70(+2.02%) |
Jul 05, 2018 | 34.29 | 35.08 | 34.13 | 34.70 | 298,254 | +0.53(+1.55%) |
Jul 03, 2018 | 34.17 | 34.17 | 34.17 | 0 | -1.01(-2.87%) | |
Jul 02, 2018 | 34.50 | 35.55 | 34.22 | 35.18 | 346,530 | +0.37(+1.06%) |
Jun 29, 2018 | 34.00 | 35.32 | 34.00 | 34.81 | 457,612 | +1.06(+3.14%) |
Jun 28, 2018 | 33.32 | 33.86 | 32.83 | 33.75 | 407,659 | +0.38(+1.14%) |
Jun 27, 2018 | 34.12 | 34.85 | 33.18 | 33.37 | 397,227 | -0.86(-2.51%) |
Jun 26, 2018 | 32.94 | 34.46 | 32.73 | 34.23 | 432,174 | +1.29(+3.92%) |
Jun 25, 2018 | 33.30 | 33.38 | 32.52 | 32.94 | 378,448 | -0.39(-1.17%) |
Jun 22, 2018 | 33.35 | 33.49 | 32.30 | 33.33 | 1,752,165 | +0.13(+0.39%) |
Jun 21, 2018 | 34.48 | 34.74 | 32.77 | 33.20 | 492,338 | -1.45(-4.18%) |
Jun 20, 2018 | 34.22 | 35.11 | 34.08 | 34.65 | 371,260 | +0.71(+2.09%) |
Jun 19, 2018 | 33.90 | 34.81 | 33.37 | 33.94 | 512,023 | -1.32(-3.74%) |
Jun 18, 2018 | 34.74 | 35.41 | 34.15 | 35.26 | 440,347 | +0.28(+0.80%) |
Jun 15, 2018 | 35.32 | 35.32 | 34.98 | 560,942 | -0.34(-0.96%) | |
Jun 14, 2018 | 35.41 | 35.64 | 35.01 | 35.32 | 438,352 | +0.12(+0.34%) |
Jun 13, 2018 | 35.03 | 35.50 | 34.75 | 35.20 | 721,989 | -0.04(-0.11%) |
Jun 12, 2018 | 34.05 | 35.66 | 34.01 | 35.24 | 979,019 | +0.52(+1.50%) |
Jun 11, 2018 | 34.24 | 34.83 | 33.60 | 34.72 | 811,460 | +0.79(+2.33%) |
Jun 08, 2018 | 33.67 | 34.06 | 33.21 | 33.93 | 1,172,719 | +0.40(+1.19%) |
Jun 07, 2018 | 35.31 | 35.40 | 33.17 | 33.53 | 1,774,091 | -0.34(-1.00%) |
Jun 06, 2018 | 34.19 | 34.89 | 33.53 | 33.87 | 1,470,314 | +0.53(+1.59%) |
Jun 05, 2018 | 32.79 | 33.83 | 32.32 | 33.34 | 1,251,673 | +0.55(+1.68%) |
Jun 04, 2018 | 32.90 | 33.19 | 32.40 | 32.79 | 471,421 | +0.00(+0.00%) |
Jun 01, 2018 | 32.48 | 33.02 | 32.37 | 32.79 | 598,124 | +0.45(+1.39%) |
May 31, 2018 | 32.99 | 33.01 | 31.80 | 32.34 | 702,452 | -0.53(-1.61%) |
May 30, 2018 | 33.40 | 33.51 | 32.02 | 32.87 | 804,436 | -0.60(-1.79%) |
May 29, 2018 | 34.14 | 34.18 | 32.92 | 33.47 | 711,692 | -0.15(-0.45%) |
May 25, 2018 | 33.62 | 33.62 | 33.62 | 0 | +1.43(+4.44%) | |
May 24, 2018 | 32.35 | 32.60 | 31.77 | 32.19 | 529,041 | -0.21(-0.65%) |
May 23, 2018 | 33.47 | 33.47 | 32.32 | 32.40 | 711,673 | -1.09(-3.25%) |
May 22, 2018 | 34.70 | 34.85 | 32.89 | 33.49 | 1,618,418 | +0.28(+0.84%) |
May 21, 2018 | 34.10 | 34.25 | 32.64 | 33.21 | 798,191 | +0.21(+0.64%) |
May 18, 2018 | 32.58 | 33.59 | 32.49 | 33.00 | 760,906 | +0.45(+1.38%) |
May 17, 2018 | 33.35 | 33.39 | 32.37 | 32.55 | 1,081,691 | -0.78(-2.34%) |
May 16, 2018 | 32.35 | 33.41 | 32.12 | 33.33 | 1,335,144 | +0.25(+0.76%) |
May 15, 2018 | 33.76 | 33.90 | 32.55 | 33.08 | 1,602,431 | -1.17(-3.42%) |
May 14, 2018 | 37.18 | 37.36 | 33.95 | 34.25 | 4,654,427 | +2.75(+8.73%) |
May 11, 2018 | 30.76 | 31.91 | 30.73 | 31.50 | 671,323 | +0.54(+1.74%) |
May 10, 2018 | 31.17 | 31.21 | 30.36 | 30.96 | 408,806 | -0.21(-0.67%) |
May 09, 2018 | 30.83 | 31.87 | 30.28 | 31.17 | 977,016 | +0.20(+0.65%) |
May 08, 2018 | 31.00 | 31.44 | 30.07 | 30.97 | 849,983 | +0.00(+0.00%) |
May 07, 2018 | 29.80 | 32.03 | 29.75 | 30.97 | 1,892,104 | +1.67(+5.70%) |
May 04, 2018 | 29.77 | 31.14 | 29.21 | 29.30 | 1,987,572 | +0.22(+0.76%) |
May 03, 2018 | 29.05 | 29.93 | 28.47 | 29.08 | 1,358,932 | +0.04(+0.14%) |
May 02, 2018 | 28.90 | 29.30 | 28.47 | 29.04 | 688,691 | +0.27(+0.94%) |
May 01, 2018 | 28.23 | 28.95 | 27.37 | 28.77 | 947,491 | +0.62(+2.20%) |
Apr 30, 2018 | 28.30 | 28.47 | 27.52 | 28.15 | 544,798 | -0.13(-0.46%) |
Apr 27, 2018 | 29.17 | 29.39 | 27.95 | 28.28 | 908,945 | +0.30(+1.07%) |
Apr 26, 2018 | 27.96 | 28.71 | 27.54 | 27.98 | 719,944 | -0.21(-0.74%) |
Apr 25, 2018 | 29.22 | 29.45 | 27.20 | 28.19 | 1,659,399 | -1.17(-3.99%) |
Apr 24, 2018 | 27.87 | 29.77 | 27.70 | 29.36 | 1,554,110 | +1.82(+6.61%) |
Apr 23, 2018 | 28.74 | 28.75 | 26.77 | 27.54 | 1,458,731 | -0.02(-0.07%) |
Apr 20, 2018 | 26.73 | 28.04 | 26.24 | 27.56 | 1,497,852 | +1.08(+4.08%) |
Apr 19, 2018 | 25.66 | 27.42 | 25.55 | 26.48 | 2,019,871 | +0.91(+3.56%) |
Apr 18, 2018 | 26.61 | 26.70 | 25.47 | 25.57 | 2,586,622 | -0.86(-3.25%) |
Apr 17, 2018 | 25.51 | 27.00 | 25.00 | 26.43 | 4,336,181 | +0.80(+3.12%) |
Apr 16, 2018 | 30.94 | 31.00 | 24.72 | 25.63 | 12,826,051 | -14.40(-35.97%) |
Apr 13, 2018 | 39.50 | 40.24 | 39.30 | 40.03 | 440,733 | +0.68(+1.73%) |
Apr 12, 2018 | 38.86 | 39.63 | 38.12 | 39.35 | 397,124 | +0.85(+2.21%) |
Apr 11, 2018 | 36.85 | 39.53 | 36.56 | 38.50 | 452,953 | +1.47(+3.97%) |
Apr 10, 2018 | 35.87 | 37.32 | 35.66 | 37.03 | 278,993 | +1.72(+4.87%) |
Apr 09, 2018 | 35.97 | 36.66 | 35.02 | 35.31 | 313,999 | -0.58(-1.62%) |
Apr 06, 2018 | 35.89 | 315,723 | -0.13(-0.36%) | |||
Apr 05, 2018 | 35.76 | 37.29 | 35.62 | 36.02 | 400,121 | +0.20(+0.56%) |
Apr 04, 2018 | 35.22 | 36.02 | 34.32 | 35.82 | 526,974 | +0.02(+0.06%) |
Apr 03, 2018 | 37.40 | 37.54 | 35.11 | 35.80 | 495,279 | -1.26(-3.40%) |
Apr 02, 2018 | 38.04 | 38.85 | 36.76 | 37.06 | 458,090 | -1.40(-3.64%) |
Mar 29, 2018 | 38.46 | 38.46 | 38.46 | 0 | +1.20(+3.22%) | |
Mar 28, 2018 | 39.32 | 39.40 | 36.90 | 37.26 | 438,590 | -2.29(-5.79%) |
Mar 27, 2018 | 40.59 | 41.49 | 39.35 | 39.55 | 271,744 | -0.99(-2.44%) |
Mar 26, 2018 | 41.55 | 41.60 | 39.58 | 40.54 | 421,737 | -0.52(-1.27%) |
Mar 23, 2018 | 41.79 | 41.90 | 40.58 | 41.06 | 261,581 | -0.53(-1.27%) |
Mar 22, 2018 | 42.21 | 42.97 | 41.14 | 41.59 | 281,855 | -1.07(-2.51%) |
Mar 21, 2018 | 42.51 | 43.29 | 41.43 | 42.66 | 203,444 | +0.15(+0.35%) |
Mar 20, 2018 | 42.04 | 42.56 | 41.10 | 42.51 | 647,570 | +0.54(+1.29%) |
Mar 19, 2018 | 43.91 | 43.91 | 41.32 | 41.97 | 722,920 | -1.95(-4.44%) |
Mar 16, 2018 | 43.58 | 44.83 | 43.38 | 43.92 | 833,766 | +0.23(+0.53%) |
Mar 15, 2018 | 42.51 | 44.00 | 42.42 | 43.69 | 642,730 | +1.30(+3.07%) |
Mar 14, 2018 | 44.80 | 44.80 | 42.30 | 42.39 | 444,725 | -2.05(-4.61%) |
Mar 13, 2018 | 44.84 | 44.84 | 42.76 | 44.44 | 1,659,428 | -0.40(-0.89%) |
Mar 12, 2018 | 43.49 | 45.31 | 43.27 | 44.84 | 1,017,981 | +2.61(+6.18%) |
Mar 09, 2018 | 39.98 | 42.68 | 39.12 | 42.23 | 1,055,404 | +0.19(+0.45%) |
Mar 08, 2018 | 41.90 | 42.35 | 40.89 | 42.04 | 357,375 | +0.14(+0.33%) |
Mar 07, 2018 | 39.11 | 42.03 | 38.98 | 41.90 | 545,665 | +2.30(+5.81%) |
Mar 06, 2018 | 38.46 | 39.69 | 37.92 | 39.60 | 605,518 | +1.15(+2.99%) |
Mar 05, 2018 | 38.47 | 39.26 | 38.22 | 38.45 | 370,400 | -0.37(-0.95%) |
Mar 02, 2018 | 38.61 | 39.73 | 38.28 | 38.82 | 389,640 | -0.06(-0.15%) |
Mar 01, 2018 | 38.79 | 40.05 | 38.13 | 38.88 | 392,377 | +0.18(+0.47%) |
Feb 28, 2018 | 38.38 | 39.40 | 37.85 | 38.70 | 261,762 | +0.54(+1.42%) |
Feb 27, 2018 | 38.43 | 38.93 | 37.81 | 38.16 | 441,111 | -0.39(-1.01%) |
Feb 26, 2018 | 36.49 | 39.86 | 36.11 | 38.55 | 1,119,171 | +1.50(+4.05%) |
Feb 23, 2018 | 35.02 | 37.13 | 33.68 | 37.05 | 3,723,351 | -4.79(-11.45%) |
Feb 22, 2018 | 43.21 | 43.21 | 41.50 | 41.84 | 864,401 | -1.60(-3.68%) |
Feb 21, 2018 | 42.13 | 43.61 | 41.54 | 43.44 | 524,193 | +1.52(+3.63%) |
Feb 20, 2018 | 42.00 | 42.48 | 41.29 | 41.92 | 512,117 | -0.48(-1.13%) |
Feb 16, 2018 | 42.40 | 42.40 | 42.40 | 0 | +1.92(+4.74%) | |
Feb 15, 2018 | 39.55 | 40.78 | 39.55 | 40.48 | 481,199 | +0.98(+2.48%) |
Feb 14, 2018 | 38.18 | 39.67 | 37.87 | 39.50 | 362,313 | +1.29(+3.38%) |
Feb 13, 2018 | 38.30 | 38.62 | 37.60 | 38.21 | 256,517 | -0.33(-0.86%) |
Feb 12, 2018 | 39.17 | 39.78 | 38.38 | 38.54 | 185,971 | -0.39(-1.00%) |
Feb 09, 2018 | 38.51 | 39.30 | 37.60 | 38.93 | 297,248 | +0.82(+2.15%) |
Feb 08, 2018 | 39.95 | 37.60 | 38.11 | 453,368 | -0.91(-2.33%) | |
Feb 07, 2018 | 39.51 | 39.70 | 37.48 | 39.02 | 385,325 | -0.55(-1.39%) |
Feb 06, 2018 | 37.43 | 40.00 | 37.00 | 39.57 | 772,183 | +1.32(+3.45%) |
Feb 05, 2018 | 37.66 | 38.51 | 37.44 | 38.25 | 412,317 | +0.00(+0.00%) |
Feb 02, 2018 | 39.00 | 39.38 | 37.55 | 38.25 | 563,215 | -1.29(-3.26%) |
Feb 01, 2018 | 36.74 | 39.75 | 36.65 | 39.54 | 890,038 | +2.63(+7.13%) |
Jan 31, 2018 | 36.64 | 37.24 | 36.09 | 36.91 | 531,720 | +1.28(+3.59%) |
Jan 30, 2018 | 34.68 | 34.77 | 34.50 | 35.63 | 409,022 | +1.29(+3.76%) |
Jan 29, 2018 | 36.01 | 36.25 | 34.20 | 34.34 | 556,675 | -1.91(-5.27%) |
Jan 26, 2018 | 36.00 | 36.39 | 35.87 | 36.25 | 140,771 | +0.40(+1.12%) |
Jan 25, 2018 | 36.55 | 36.58 | 35.72 | 35.85 | 186,431 | -0.49(-1.35%) |
Jan 24, 2018 | 36.93 | 37.33 | 36.08 | 36.34 | 236,134 | -0.69(-1.86%) |
Jan 23, 2018 | 36.60 | 37.75 | 36.39 | 37.03 | 279,086 | +0.35(+0.95%) |
Jan 22, 2018 | 36.71 | 37.33 | 36.39 | 36.68 | 255,361 | -0.12(-0.33%) |
Jan 19, 2018 | 36.75 | 37.30 | 36.51 | 36.80 | 224,223 | -0.21(-0.57%) |
Jan 18, 2018 | 38.15 | 38.32 | 36.74 | 37.01 | 437,280 | -1.39(-3.62%) |
Jan 17, 2018 | 38.76 | 38.76 | 38.15 | 38.40 | 175,486 | -0.11(-0.29%) |
Jan 16, 2018 | 39.70 | 39.70 | 38.15 | 38.51 | 392,691 | -1.18(-2.97%) |
Jan 12, 2018 | 39.69 | 39.69 | 39.69 | 0 | -0.04(-0.10%) | |
Jan 11, 2018 | 38.58 | 41.22 | 38.52 | 39.73 | 657,867 | +1.27(+3.30%) |
Jan 10, 2018 | 37.60 | 38.54 | 37.26 | 38.46 | 388,417 | +0.79(+2.10%) |
Jan 09, 2018 | 38.69 | 38.69 | 37.61 | 37.67 | 187,825 | -0.92(-2.38%) |
Jan 08, 2018 | 38.32 | 38.73 | 37.81 | 38.59 | 134,730 | +0.05(+0.13%) |
Jan 05, 2018 | 38.54 | 39.00 | 37.25 | 38.54 | 476,598 | +0.10(+0.26%) |
Jan 04, 2018 | 37.60 | 38.70 | 37.56 | 38.44 | 290,961 | +0.87(+2.32%) |
Jan 03, 2018 | 36.72 | 37.78 | 36.39 | 37.57 | 378,938 | +0.72(+1.95%) |
Jan 02, 2018 | 36.35 | 37.25 | 36.06 | 36.85 | 446,210 | +0.62(+1.71%) |
Dec 29, 2017 | 36.23 | 36.23 | 36.23 | 0 | -0.70(-1.90%) | |
Dec 28, 2017 | 37.51 | 37.77 | 36.59 | 36.93 | 373,203 | -0.66(-1.76%) |
Dec 27, 2017 | 37.36 | 38.48 | 37.26 | 37.59 | 280,245 | +0.12(+0.32%) |
Dec 26, 2017 | 37.50 | 38.15 | 37.32 | 37.47 | 311,214 | -0.43(-1.13%) |
Dec 22, 2017 | 37.85 | 38.51 | 37.36 | 37.90 | 241,151 | +0.07(+0.19%) |
Dec 21, 2017 | 38.19 | 38.69 | 37.65 | 37.83 | 223,496 | -0.33(-0.86%) |
Dec 20, 2017 | 38.69 | 38.96 | 37.86 | 38.16 | 389,705 | -0.34(-0.88%) |
Dec 19, 2017 | 38.22 | 38.80 | 38.12 | 38.50 | 388,967 | +0.11(+0.29%) |
Dec 18, 2017 | 39.55 | 39.81 | 38.25 | 38.39 | 362,039 | -0.99(-2.51%) |
Dec 15, 2017 | 39.83 | 40.18 | 39.36 | 39.38 | 477,381 | -0.37(-0.93%) |
Dec 14, 2017 | 40.43 | 40.98 | 39.68 | 39.75 | 246,235 | -0.79(-1.95%) |
Dec 13, 2017 | 39.71 | 40.69 | 39.44 | 40.54 | 408,394 | +0.88(+2.22%) |
Dec 12, 2017 | 41.95 | 42.10 | 39.65 | 39.66 | 405,166 | -2.18(-5.21%) |
Dec 11, 2017 | 40.27 | 42.10 | 40.27 | 41.84 | 724,337 | +1.35(+3.33%) |
Dec 08, 2017 | 40.04 | 41.15 | 39.85 | 40.49 | 500,874 | +0.23(+0.57%) |
Dec 07, 2017 | 40.16 | 40.45 | 39.52 | 40.26 | 268,285 | -0.12(-0.30%) |
Dec 06, 2017 | 39.66 | 40.59 | 39.01 | 40.38 | 396,517 | +0.28(+0.70%) |
Dec 05, 2017 | 40.00 | 40.60 | 39.16 | 40.10 | 520,690 | +0.13(+0.33%) |
Dec 04, 2017 | 38.35 | 40.10 | 38.35 | 39.97 | 561,384 | +1.62(+4.22%) |