Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 30.43 | 30.50 | 30.01 | 30.47 | 978,771 | +0.21(+0.71%) |
Dec 28, 2018 | 30.24 | 30.67 | 30.07 | 30.26 | 621,404 | +0.06(+0.18%) |
Dec 27, 2018 | 29.63 | 30.22 | 29.23 | 30.20 | 917,850 | +0.11(+0.37%) |
Dec 26, 2018 | 28.92 | 30.10 | 28.74 | 30.09 | 1,104,324 | +1.30(+4.51%) |
Dec 24, 2018 | 29.33 | 29.40 | 28.79 | 28.79 | 1,449,096 | -0.72(-2.45%) |
Dec 21, 2018 | 30.24 | 30.48 | 29.44 | 29.52 | 2,829,198 | -0.58(-1.91%) |
Dec 20, 2018 | 30.47 | 30.70 | 29.79 | 30.09 | 1,697,845 | -0.51(-1.67%) |
Dec 19, 2018 | 31.17 | 31.54 | 30.45 | 30.60 | 691,217 | -0.56(-1.79%) |
Dec 18, 2018 | 31.37 | 31.62 | 31.09 | 31.16 | 2,969,807 | +0.01(+0.03%) |
Dec 17, 2018 | 31.73 | 31.98 | 31.02 | 31.15 | 2,228,952 | -0.68(-2.13%) |
Dec 14, 2018 | 32.04 | 32.36 | 31.74 | 31.83 | 1,211,604 | -0.50(-1.55%) |
Dec 13, 2018 | 32.74 | 32.80 | 32.26 | 32.33 | 772,788 | -0.37(-1.13%) |
Dec 12, 2018 | 32.82 | 33.10 | 32.68 | 32.70 | 406,350 | +0.23(+0.72%) |
Dec 11, 2018 | 32.92 | 33.09 | 32.30 | 32.47 | 273,923 | -0.04(-0.11%) |
Dec 10, 2018 | 32.73 | 32.81 | 32.09 | 32.50 | 3,107,422 | -0.22(-0.68%) |
Dec 07, 2018 | 33.42 | 33.58 | 32.60 | 32.72 | 269,177 | -0.65(-1.93%) |
Dec 06, 2018 | 33.01 | 33.38 | 32.53 | 33.37 | 1,748,919 | -0.12(-0.36%) |
Dec 04, 2018 | 34.79 | 34.79 | 33.42 | 33.49 | 395,415 | -1.32(-3.79%) |
Dec 03, 2018 | 34.99 | 35.11 | 34.43 | 34.81 | 208,733 | +0.30(+0.85%) |
Nov 30, 2018 | 34.25 | 34.55 | 34.17 | 34.51 | 159,858 | +0.18(+0.51%) |
Nov 29, 2018 | 34.33 | 34.56 | 34.14 | 34.34 | 228,659 | -0.12(-0.35%) |
Nov 28, 2018 | 33.90 | 34.48 | 33.54 | 34.46 | 230,134 | +0.69(+2.05%) |
Nov 27, 2018 | 33.81 | 33.92 | 33.66 | 33.77 | 195,558 | -0.21(-0.62%) |
Nov 26, 2018 | 33.90 | 34.08 | 33.78 | 33.98 | 403,275 | +0.37(+1.10%) |
Nov 23, 2018 | 33.46 | 33.87 | 33.46 | 33.61 | 414,178 | -0.09(-0.27%) |
Nov 21, 2018 | 33.70 | 33.70 | 33.70 | 0 | +0.39(+1.16%) | |
Nov 20, 2018 | 33.62 | 33.78 | 33.29 | 33.31 | 1,175,911 | -0.67(-1.98%) |
Nov 19, 2018 | 34.44 | 34.54 | 33.92 | 33.99 | 269,554 | -0.53(-1.55%) |
Nov 16, 2018 | 34.30 | 34.60 | 34.25 | 34.52 | 206,058 | +0.03(+0.08%) |
Nov 15, 2018 | 33.95 | 34.55 | 33.83 | 34.49 | 833,527 | +0.31(+0.92%) |
Nov 14, 2018 | 34.63 | 34.75 | 34.00 | 34.18 | 206,422 | -0.18(-0.54%) |
Nov 13, 2018 | 34.50 | 34.80 | 34.31 | 34.37 | 249,065 | -0.04(-0.11%) |
Nov 12, 2018 | 34.95 | 35.02 | 34.37 | 34.40 | 475,583 | -0.56(-1.61%) |
Nov 09, 2018 | 35.20 | 35.28 | 34.75 | 34.96 | 258,441 | -0.44(-1.25%) |
Nov 08, 2018 | 35.39 | 35.61 | 35.29 | 35.41 | 317,626 | -0.12(-0.34%) |
Nov 07, 2018 | 35.21 | 35.55 | 34.99 | 35.53 | 196,103 | +0.47(+1.34%) |
Nov 06, 2018 | 34.88 | 35.11 | 34.88 | 35.06 | 200,981 | +0.13(+0.37%) |
Nov 05, 2018 | 34.82 | 35.01 | 34.68 | 34.93 | 325,274 | +0.16(+0.45%) |
Nov 02, 2018 | 34.83 | 34.98 | 34.49 | 34.77 | 239,787 | +0.11(+0.32%) |
Nov 01, 2018 | 34.22 | 34.72 | 34.17 | 34.66 | 209,766 | +0.59(+1.73%) |
Oct 31, 2018 | 34.35 | 34.42 | 34.04 | 34.07 | 287,922 | +0.03(+0.08%) |
Oct 30, 2018 | 33.32 | 34.05 | 33.32 | 34.04 | 355,199 | +0.71(+2.13%) |
Oct 29, 2018 | 33.91 | 34.13 | 32.98 | 33.33 | 678,980 | -0.11(-0.33%) |
Oct 26, 2018 | 33.44 | 33.87 | 32.95 | 33.44 | 428,385 | -0.39(-1.14%) |
Oct 25, 2018 | 33.42 | 34.00 | 33.37 | 33.83 | 609,759 | +0.58(+1.75%) |
Oct 24, 2018 | 34.26 | 34.36 | 33.20 | 33.25 | 214,084 | -1.01(-2.96%) |
Oct 23, 2018 | 34.13 | 34.51 | 33.72 | 34.26 | 1,327,348 | -0.33(-0.96%) |
Oct 22, 2018 | 34.75 | 34.87 | 34.54 | 34.60 | 268,223 | -0.10(-0.29%) |
Oct 19, 2018 | 35.02 | 35.20 | 34.57 | 34.70 | 230,243 | -0.23(-0.66%) |
Oct 18, 2018 | 35.43 | 35.48 | 34.82 | 34.93 | 222,432 | -0.64(-1.79%) |
Oct 17, 2018 | 35.66 | 35.66 | 35.22 | 35.56 | 765,574 | -0.14(-0.39%) |
Oct 16, 2018 | 35.09 | 35.74 | 34.87 | 35.70 | 274,430 | +0.80(+2.30%) |
Oct 15, 2018 | 34.70 | 35.15 | 34.62 | 34.90 | 434,585 | +0.15(+0.42%) |
Oct 12, 2018 | 35.17 | 35.17 | 34.42 | 34.75 | 405,718 | +0.05(+0.13%) |
Oct 11, 2018 | 35.26 | 35.46 | 34.71 | 34.71 | 677,401 | -0.69(-1.95%) |
Oct 10, 2018 | 36.30 | 36.30 | 35.38 | 35.40 | 631,237 | -0.95(-2.61%) |
Oct 09, 2018 | 36.46 | 36.62 | 36.33 | 36.35 | 145,794 | -0.18(-0.50%) |
Oct 08, 2018 | 36.41 | 36.58 | 36.26 | 36.53 | 375,009 | +0.08(+0.23%) |
Oct 05, 2018 | 36.74 | 36.77 | 36.23 | 36.45 | 303,014 | -0.29(-0.78%) |
Oct 04, 2018 | 37.06 | 37.08 | 36.64 | 36.74 | 284,434 | -0.41(-1.12%) |
Oct 03, 2018 | 37.06 | 37.32 | 36.96 | 37.15 | 292,532 | +0.22(+0.60%) |
Oct 02, 2018 | 37.18 | 37.31 | 36.90 | 36.93 | 361,466 | -0.29(-0.79%) |
Oct 01, 2018 | 37.70 | 37.72 | 37.13 | 37.22 | 290,652 | -0.32(-0.86%) |
Sep 28, 2018 | 37.35 | 37.66 | 37.35 | 37.55 | 219,615 | +0.10(+0.27%) |
Sep 27, 2018 | 37.50 | 37.64 | 37.41 | 37.45 | 227,790 | +0.00(+0.00%) |
Sep 26, 2018 | 37.75 | 37.81 | 37.42 | 37.45 | 267,485 | -0.30(-0.78%) |
Sep 25, 2018 | 37.80 | 37.81 | 37.71 | 37.74 | 253,877 | +0.02(+0.05%) |
Sep 24, 2018 | 37.92 | 37.99 | 37.57 | 37.72 | 208,898 | -0.21(-0.56%) |
Sep 21, 2018 | 38.08 | 38.21 | 37.93 | 37.93 | 262,646 | -0.08(-0.22%) |
Sep 20, 2018 | 37.85 | 38.02 | 37.78 | 38.02 | 157,434 | +0.34(+0.90%) |
Sep 19, 2018 | 37.83 | 38.00 | 37.65 | 37.68 | 151,050 | -0.15(-0.39%) |
Sep 18, 2018 | 37.74 | 37.93 | 37.67 | 37.82 | 294,018 | +0.13(+0.34%) |
Sep 17, 2018 | 37.98 | 37.99 | 37.70 | 37.70 | 161,685 | -0.27(-0.70%) |
Sep 14, 2018 | 37.84 | 38.03 | 37.78 | 37.96 | 148,031 | +0.12(+0.32%) |
Sep 13, 2018 | 37.92 | 37.93 | 37.76 | 37.84 | 185,690 | +0.05(+0.12%) |
Sep 12, 2018 | 37.79 | 37.87 | 37.55 | 37.80 | 202,250 | +0.01(+0.02%) |
Sep 11, 2018 | 37.70 | 37.89 | 37.59 | 37.79 | 254,973 | -0.01(-0.02%) |
Sep 10, 2018 | 37.86 | 37.91 | 37.72 | 37.80 | 176,727 | +0.12(+0.32%) |
Sep 07, 2018 | 37.71 | 37.84 | 37.58 | 37.68 | 159,786 | -0.14(-0.36%) |
Sep 06, 2018 | 38.08 | 38.18 | 37.81 | 37.81 | 170,945 | -0.22(-0.58%) |
Sep 05, 2018 | 38.09 | 38.09 | 37.80 | 38.04 | 184,210 | -0.07(-0.19%) |
Sep 04, 2018 | 38.26 | 38.27 | 37.93 | 38.11 | 205,807 | -0.18(-0.48%) |
Aug 31, 2018 | 38.29 | 38.29 | 38.29 | 0 | +0.13(+0.34%) | |
Aug 30, 2018 | 38.27 | 38.37 | 38.12 | 38.16 | 178,185 | -0.17(-0.43%) |
Aug 29, 2018 | 38.26 | 38.40 | 38.09 | 38.33 | 186,529 | +0.11(+0.29%) |
Aug 28, 2018 | 38.29 | 38.34 | 38.10 | 38.22 | 208,520 | -0.02(-0.05%) |
Aug 27, 2018 | 38.27 | 38.43 | 38.19 | 38.24 | 198,342 | +0.06(+0.17%) |
Aug 24, 2018 | 38.10 | 38.20 | 38.06 | 38.17 | 152,058 | +0.15(+0.39%) |
Aug 23, 2018 | 38.13 | 38.18 | 37.97 | 38.03 | 188,820 | -0.12(-0.31%) |
Aug 22, 2018 | 38.10 | 38.21 | 38.07 | 38.15 | 211,123 | +0.04(+0.10%) |
Aug 21, 2018 | 37.82 | 38.21 | 37.82 | 38.11 | 199,447 | +0.36(+0.95%) |
Aug 20, 2018 | 37.62 | 37.82 | 37.57 | 37.75 | 354,751 | +0.20(+0.54%) |
Aug 17, 2018 | 37.29 | 37.59 | 37.25 | 37.55 | 266,347 | +0.17(+0.47%) |
Aug 16, 2018 | 37.23 | 37.50 | 37.23 | 37.37 | 194,849 | +0.31(+0.84%) |
Aug 15, 2018 | 37.44 | 37.44 | 36.86 | 37.06 | 184,600 | -0.49(-1.30%) |
Aug 14, 2018 | 37.24 | 37.59 | 37.22 | 37.55 | 197,902 | +0.40(+1.09%) |
Aug 13, 2018 | 37.36 | 37.42 | 37.02 | 37.14 | 176,901 | -0.21(-0.57%) |
Aug 10, 2018 | 37.34 | 37.57 | 37.26 | 37.36 | 236,196 | -0.17(-0.46%) |
Aug 09, 2018 | 37.56 | 37.71 | 37.52 | 37.53 | 281,514 | -0.01(-0.02%) |
Aug 08, 2018 | 37.53 | 37.59 | 37.36 | 37.54 | 228,767 | -0.03(-0.07%) |
Aug 07, 2018 | 37.63 | 37.73 | 37.57 | 37.57 | 249,916 | +0.05(+0.12%) |
Aug 06, 2018 | 37.34 | 37.53 | 37.30 | 37.52 | 256,073 | +0.22(+0.59%) |
Aug 03, 2018 | 37.33 | 37.46 | 37.16 | 37.30 | 161,745 | +0.02(+0.05%) |
Aug 02, 2018 | 36.93 | 37.34 | 36.90 | 37.28 | 200,639 | +0.15(+0.40%) |
Aug 01, 2018 | 37.25 | 37.25 | 36.88 | 37.13 | 195,233 | -0.14(-0.37%) |
Jul 31, 2018 | 37.01 | 37.38 | 36.96 | 37.27 | 232,207 | +0.37(+1.00%) |
Jul 30, 2018 | 37.03 | 37.22 | 36.91 | 36.91 | 369,341 | -0.11(-0.30%) |
Jul 27, 2018 | 37.55 | 37.62 | 36.93 | 37.02 | 212,577 | -0.48(-1.27%) |
Jul 26, 2018 | 37.29 | 37.59 | 37.29 | 37.49 | 182,595 | +0.28(+0.74%) |
Jul 25, 2018 | 37.12 | 37.22 | 36.94 | 37.22 | 306,421 | +0.08(+0.21%) |
Jul 24, 2018 | 37.55 | 37.61 | 37.02 | 37.14 | 228,033 | -0.26(-0.70%) |
Jul 23, 2018 | 37.39 | 37.47 | 37.24 | 37.40 | 1,181,525 | +0.00(+0.00%) |
Jul 20, 2018 | 37.51 | 37.57 | 37.39 | 37.40 | 153,287 | -0.19(-0.51%) |
Jul 19, 2018 | 37.33 | 37.64 | 37.23 | 37.59 | 196,986 | +0.20(+0.54%) |
Jul 18, 2018 | 37.25 | 37.40 | 37.15 | 37.39 | 158,818 | +0.08(+0.22%) |
Jul 17, 2018 | 37.12 | 37.35 | 37.12 | 37.31 | 198,146 | +0.17(+0.45%) |
Jul 16, 2018 | 37.42 | 37.47 | 37.03 | 37.14 | 148,955 | -0.26(-0.69%) |
Jul 13, 2018 | 37.37 | 37.57 | 37.37 | 37.40 | 147,535 | +0.04(+0.10%) |
Jul 12, 2018 | 37.44 | 37.48 | 37.14 | 37.36 | 134,282 | +0.06(+0.17%) |
Jul 11, 2018 | 37.34 | 37.63 | 37.29 | 37.30 | 179,892 | -0.37(-0.98%) |
Jul 10, 2018 | 37.80 | 37.85 | 37.48 | 37.67 | 252,843 | -0.08(-0.22%) |
Jul 09, 2018 | 37.65 | 37.75 | 37.61 | 37.75 | 173,670 | +0.27(+0.71%) |
Jul 06, 2018 | 37.22 | 37.56 | 37.19 | 37.48 | 199,369 | +0.24(+0.64%) |
Jul 05, 2018 | 37.05 | 37.25 | 36.84 | 37.25 | 161,792 | +0.36(+0.97%) |
Jul 03, 2018 | 36.89 | 36.89 | 36.89 | 0 | +0.15(+0.40%) | |
Jul 02, 2018 | 36.46 | 36.74 | 36.33 | 36.74 | 233,640 | +0.07(+0.20%) |
Jun 29, 2018 | 36.81 | 36.98 | 36.66 | 36.67 | 213,051 | -0.01(-0.03%) |
Jun 28, 2018 | 36.60 | 36.76 | 36.40 | 36.68 | 229,563 | +0.04(+0.10%) |
Jun 27, 2018 | 37.13 | 37.28 | 36.62 | 36.64 | 236,441 | -0.42(-1.14%) |
Jun 26, 2018 | 36.94 | 37.16 | 36.84 | 37.06 | 207,372 | +0.17(+0.47%) |
Jun 25, 2018 | 37.33 | 37.34 | 36.73 | 36.89 | 217,413 | -0.55(-1.47%) |
Jun 22, 2018 | 37.58 | 37.66 | 37.41 | 37.44 | 163,497 | +0.03(+0.09%) |
Jun 21, 2018 | 37.67 | 37.69 | 37.36 | 37.40 | 165,449 | -0.28(-0.75%) |
Jun 20, 2018 | 37.61 | 37.73 | 37.47 | 37.69 | 212,477 | +0.24(+0.64%) |
Jun 19, 2018 | 37.24 | 37.48 | 37.05 | 37.45 | 244,596 | -0.03(-0.08%) |
Jun 18, 2018 | 37.15 | 37.48 | 37.15 | 37.48 | 151,199 | +0.16(+0.42%) |
Jun 15, 2018 | 37.37 | 37.05 | 37.32 | 173,006 | +0.00(+0.00%) | |
Jun 14, 2018 | 37.30 | 37.37 | 37.13 | 37.32 | 182,585 | +0.09(+0.25%) |
Jun 13, 2018 | 37.48 | 37.48 | 37.18 | 37.23 | 277,934 | -0.19(-0.51%) |
Jun 12, 2018 | 37.37 | 37.53 | 37.30 | 37.42 | 209,712 | +0.08(+0.22%) |
Jun 11, 2018 | 37.27 | 37.40 | 37.27 | 37.34 | 174,456 | +0.08(+0.22%) |
Jun 08, 2018 | 37.14 | 37.27 | 37.08 | 37.26 | 194,394 | +0.11(+0.30%) |
Jun 07, 2018 | 37.16 | 37.28 | 37.01 | 37.15 | 251,185 | +0.02(+0.05%) |
Jun 06, 2018 | 37.13 | 37.13 | 258,251 | +0.27(+0.75%) | ||
Jun 05, 2018 | 36.66 | 36.89 | 36.64 | 36.85 | 277,317 | +0.21(+0.58%) |
Jun 04, 2018 | 36.50 | 36.64 | 36.44 | 36.64 | 604,030 | +0.21(+0.58%) |
Jun 01, 2018 | 36.38 | 36.52 | 36.35 | 36.43 | 291,793 | +0.27(+0.76%) |
May 31, 2018 | 36.52 | 36.57 | 36.11 | 36.16 | 725,371 | -0.40(-1.10%) |
May 30, 2018 | 36.18 | 36.62 | 36.12 | 36.56 | 375,457 | +0.56(+1.55%) |
May 29, 2018 | 35.92 | 36.15 | 35.80 | 36.00 | 1,178,550 | -0.12(-0.33%) |
May 25, 2018 | 36.12 | 36.12 | 36.12 | 0 | -0.08(-0.23%) | |
May 24, 2018 | 36.14 | 36.25 | 35.94 | 36.20 | 259,316 | +0.05(+0.13%) |
May 23, 2018 | 36.04 | 36.17 | 35.99 | 36.16 | 236,611 | +0.00(+0.00%) |
May 22, 2018 | 36.51 | 36.53 | 36.12 | 36.16 | 252,704 | -0.27(-0.73%) |
May 21, 2018 | 36.19 | 36.44 | 36.19 | 36.42 | 200,550 | +0.34(+0.94%) |
May 18, 2018 | 36.12 | 36.13 | 36.02 | 36.08 | 161,570 | -0.00(-0.00%) |
May 17, 2018 | 35.97 | 36.18 | 35.82 | 36.08 | 185,048 | +0.16(+0.46%) |
May 16, 2018 | 35.66 | 36.05 | 35.66 | 35.92 | 430,876 | +0.31(+0.87%) |
May 15, 2018 | 35.54 | 35.68 | 35.46 | 35.61 | 214,395 | -0.07(-0.21%) |
May 14, 2018 | 35.83 | 35.89 | 35.64 | 35.68 | 213,674 | -0.11(-0.31%) |
May 11, 2018 | 35.76 | 35.84 | 35.66 | 35.79 | 229,372 | +0.08(+0.23%) |
May 10, 2018 | 35.62 | 35.79 | 35.54 | 35.71 | 165,265 | +0.16(+0.46%) |
May 09, 2018 | 35.40 | 35.61 | 35.29 | 35.54 | 159,339 | +0.24(+0.67%) |
May 08, 2018 | 35.09 | 35.30 | 35.09 | 35.30 | 207,668 | +0.17(+0.50%) |
May 07, 2018 | 35.00 | 35.27 | 35.00 | 35.13 | 173,656 | +0.26(+0.74%) |
May 04, 2018 | 34.35 | 35.04 | 34.28 | 34.87 | 158,235 | +0.43(+1.25%) |
May 03, 2018 | 34.49 | 34.58 | 34.14 | 34.44 | 187,056 | -0.15(-0.42%) |
May 02, 2018 | 34.51 | 34.83 | 34.46 | 34.59 | 288,546 | +0.05(+0.13%) |
May 01, 2018 | 34.42 | 34.59 | 34.07 | 34.54 | 228,702 | +0.08(+0.24%) |
Apr 30, 2018 | 34.83 | 34.94 | 34.46 | 34.46 | 227,025 | -0.34(-0.97%) |
Apr 27, 2018 | 34.78 | 34.87 | 34.63 | 34.80 | 162,543 | -0.02(-0.05%) |
Apr 26, 2018 | 34.71 | 34.86 | 34.59 | 34.82 | 212,793 | +0.19(+0.56%) |
Apr 25, 2018 | 34.58 | 34.76 | 34.40 | 34.63 | 893,995 | +0.02(+0.05%) |
Apr 24, 2018 | 34.91 | 35.03 | 34.39 | 34.61 | 242,395 | -0.16(-0.47%) |
Apr 23, 2018 | 34.83 | 34.98 | 34.65 | 34.77 | 191,358 | -0.02(-0.05%) |
Apr 20, 2018 | 34.96 | 35.04 | 34.73 | 34.79 | 202,776 | -0.26(-0.73%) |
Apr 19, 2018 | 35.20 | 35.27 | 34.92 | 35.05 | 203,568 | -0.27(-0.78%) |
Apr 18, 2018 | 35.27 | 35.51 | 35.23 | 35.32 | 440,916 | +0.14(+0.39%) |
Apr 17, 2018 | 35.04 | 35.28 | 34.97 | 35.18 | 271,201 | +0.34(+0.97%) |
Apr 16, 2018 | 34.65 | 34.96 | 34.56 | 34.85 | 285,930 | +0.36(+1.04%) |
Apr 13, 2018 | 34.74 | 34.77 | 34.43 | 34.49 | 224,468 | -0.13(-0.37%) |
Apr 12, 2018 | 34.59 | 34.71 | 34.49 | 34.62 | 195,696 | +0.20(+0.59%) |
Apr 11, 2018 | 34.30 | 34.55 | 34.30 | 34.41 | 181,083 | -0.02(-0.05%) |
Apr 10, 2018 | 34.25 | 34.52 | 34.17 | 34.43 | 398,440 | +0.56(+1.65%) |
Apr 09, 2018 | 34.13 | 34.30 | 33.86 | 33.87 | 395,096 | -0.06(-0.19%) |
Apr 06, 2018 | 34.31 | 34.54 | 33.68 | 33.94 | 231,408 | -0.60(-1.72%) |
Apr 05, 2018 | 34.37 | 34.57 | 34.30 | 34.53 | 191,719 | +0.34(+0.99%) |
Apr 04, 2018 | 33.42 | 34.26 | 33.42 | 34.19 | 232,498 | +0.34(+1.00%) |
Apr 03, 2018 | 33.53 | 33.92 | 33.43 | 33.86 | 329,767 | +0.49(+1.46%) |
Apr 02, 2018 | 34.03 | 34.12 | 33.12 | 33.37 | 322,361 | -0.75(-2.20%) |
Mar 29, 2018 | 34.12 | 34.12 | 34.12 | 0 | +0.37(+1.09%) | |
Mar 28, 2018 | 33.70 | 33.93 | 33.62 | 33.76 | 205,384 | +0.10(+0.30%) |
Mar 27, 2018 | 34.22 | 34.22 | 33.54 | 33.65 | 201,496 | -0.49(-1.45%) |
Mar 26, 2018 | 33.87 | 34.15 | 33.56 | 34.15 | 326,201 | +0.74(+2.22%) |
Mar 23, 2018 | 34.14 | 34.15 | 33.41 | 33.41 | 231,868 | -0.67(-1.96%) |
Mar 22, 2018 | 34.54 | 34.73 | 34.08 | 34.08 | 194,439 | -0.76(-2.18%) |
Mar 21, 2018 | 34.68 | 35.02 | 34.66 | 34.84 | 240,887 | +0.16(+0.45%) |
Mar 20, 2018 | 34.79 | 34.82 | 34.62 | 34.68 | 233,963 | -0.02(-0.05%) |
Mar 19, 2018 | 34.89 | 34.89 | 34.39 | 34.70 | 199,011 | -0.32(-0.92%) |
Mar 16, 2018 | 34.78 | 35.10 | 34.78 | 35.02 | 201,753 | +0.28(+0.82%) |
Mar 15, 2018 | 34.98 | 34.98 | 34.67 | 34.74 | 207,109 | -0.19(-0.55%) |
Mar 14, 2018 | 35.26 | 35.26 | 34.88 | 34.93 | 169,755 | -0.20(-0.57%) |
Mar 13, 2018 | 35.43 | 35.48 | 35.07 | 35.13 | 200,910 | -0.15(-0.41%) |
Mar 12, 2018 | 35.27 | 35.37 | 35.19 | 35.28 | 186,536 | +0.05(+0.16%) |
Mar 09, 2018 | 34.87 | 35.23 | 34.80 | 35.22 | 159,297 | +0.54(+1.56%) |
Mar 08, 2018 | 34.78 | 34.84 | 34.52 | 34.68 | 163,551 | -0.02(-0.05%) |
Mar 07, 2018 | 34.78 | 34.70 | 249,415 | +0.14(+0.40%) | ||
Mar 06, 2018 | 34.36 | 34.59 | 34.12 | 34.56 | 195,638 | +0.34(+0.99%) |
Mar 05, 2018 | 33.81 | 34.31 | 33.77 | 34.22 | 195,516 | +0.29(+0.86%) |
Mar 02, 2018 | 33.31 | 33.97 | 33.25 | 33.93 | 453,566 | +0.35(+1.04%) |
Mar 01, 2018 | 33.70 | 34.00 | 33.39 | 33.58 | 229,715 | -0.17(-0.52%) |
Feb 28, 2018 | 34.30 | 34.32 | 33.76 | 33.76 | 204,073 | -0.42(-1.23%) |
Feb 27, 2018 | 34.76 | 34.90 | 34.18 | 34.18 | 220,860 | -0.56(-1.61%) |
Feb 26, 2018 | 34.66 | 34.75 | 34.43 | 34.74 | 196,388 | +0.19(+0.56%) |
Feb 23, 2018 | 34.33 | 34.54 | 34.22 | 34.54 | 174,367 | +0.46(+1.34%) |
Feb 22, 2018 | 34.09 | 34.09 | 215,354 | -0.05(-0.13%) | ||
Feb 21, 2018 | 34.23 | 34.64 | 34.13 | 34.13 | 250,558 | -0.03(-0.08%) |
Feb 20, 2018 | 34.31 | 34.50 | 34.09 | 34.16 | 337,322 | -0.29(-0.85%) |
Feb 16, 2018 | 34.45 | 34.45 | 34.45 | 0 | +0.07(+0.21%) | |
Feb 15, 2018 | 34.30 | 34.40 | 34.00 | 34.38 | 206,368 | +0.32(+0.94%) |
Feb 14, 2018 | 33.25 | 34.09 | 33.17 | 34.06 | 249,573 | +0.60(+1.80%) |
Feb 13, 2018 | 33.21 | 33.49 | 33.17 | 33.46 | 278,399 | +0.09(+0.27%) |
Feb 12, 2018 | 33.12 | 33.55 | 32.85 | 33.36 | 328,529 | +0.32(+0.97%) |
Feb 09, 2018 | 33.03 | 33.25 | 32.17 | 33.04 | 686,757 | +0.27(+0.84%) |
Feb 08, 2018 | 33.76 | 33.76 | 32.74 | 32.77 | 274,393 | -0.91(-2.69%) |
Feb 07, 2018 | 33.67 | 33.67 | 33.53 | 33.67 | 329,105 | -0.05(-0.14%) |
Feb 06, 2018 | 32.82 | 33.87 | 32.60 | 33.72 | 853,325 | -0.13(-0.39%) |
Feb 05, 2018 | 34.42 | 34.54 | 33.47 | 33.85 | 381,114 | -0.81(-2.34%) |
Feb 02, 2018 | 35.18 | 35.18 | 34.62 | 34.66 | 294,743 | -0.74(-2.08%) |
Feb 01, 2018 | 35.25 | 35.49 | 35.09 | 35.40 | 267,196 | +0.02(+0.06%) |
Jan 31, 2018 | 35.62 | 35.75 | 35.25 | 35.38 | 265,062 | -0.09(-0.26%) |
Jan 30, 2018 | 35.57 | 35.66 | 35.39 | 35.47 | 307,646 | -0.35(-0.97%) |
Jan 29, 2018 | 36.05 | 36.14 | 35.81 | 35.81 | 271,655 | -0.35(-0.96%) |
Jan 26, 2018 | 36.13 | 36.16 | 35.96 | 36.16 | 255,909 | +0.13(+0.36%) |
Jan 25, 2018 | 36.17 | 36.22 | 35.89 | 36.03 | 297,071 | +0.01(+0.03%) |
Jan 24, 2018 | 36.22 | 36.29 | 35.90 | 36.03 | 297,705 | -0.13(-0.35%) |
Jan 23, 2018 | 36.08 | 36.21 | 35.93 | 36.15 | 318,529 | +0.07(+0.20%) |
Jan 22, 2018 | 35.89 | 36.09 | 35.82 | 36.08 | 266,106 | +0.13(+0.36%) |
Jan 19, 2018 | 35.52 | 35.95 | 35.52 | 35.95 | 287,861 | +0.47(+1.31%) |
Jan 18, 2018 | 35.68 | 35.69 | 35.49 | 35.49 | 260,021 | -0.25(-0.69%) |
Jan 17, 2018 | 35.59 | 35.83 | 35.54 | 35.73 | 410,223 | +0.27(+0.75%) |
Jan 16, 2018 | 35.95 | 36.03 | 35.41 | 35.47 | 359,405 | -0.35(-0.97%) |
Jan 12, 2018 | 35.81 | 35.81 | 35.81 | 0 | +0.15(+0.41%) | |
Jan 11, 2018 | 35.17 | 35.67 | 35.16 | 35.67 | 310,236 | +0.58(+1.64%) |
Jan 10, 2018 | 35.18 | 35.09 | 301,173 | -0.06(-0.18%) | ||
Jan 09, 2018 | 35.34 | 35.34 | 35.15 | 35.16 | 344,588 | -0.16(-0.44%) |
Jan 08, 2018 | 35.16 | 35.33 | 34.98 | 35.31 | 336,290 | +0.15(+0.42%) |
Jan 05, 2018 | 35.15 | 35.17 | 34.98 | 35.17 | 307,209 | +0.09(+0.26%) |
Jan 04, 2018 | 35.14 | 35.16 | 34.99 | 35.07 | 268,344 | +0.09(+0.26%) |
Jan 03, 2018 | 34.99 | 35.05 | 34.86 | 34.98 | 445,607 | +0.01(+0.03%) |