Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 25.78 | 25.97 | 25.26 | 25.71 | 909,700 | +0.15(+0.59%) |
Dec 28, 2018 | 25.86 | 26.01 | 25.23 | 25.56 | 821,900 | -0.24(-0.93%) |
Dec 27, 2018 | 25.68 | 25.80 | 24.73 | 25.80 | 988,234 | -0.11(-0.42%) |
Dec 26, 2018 | 25.05 | 25.92 | 24.31 | 25.91 | 823,145 | +1.16(+4.69%) |
Dec 24, 2018 | 24.62 | 25.34 | 24.27 | 24.75 | 808,800 | -0.44(-1.75%) |
Dec 21, 2018 | 26.96 | 27.22 | 25.04 | 25.19 | 2,372,400 | -1.59(-5.94%) |
Dec 20, 2018 | 27.22 | 27.43 | 26.43 | 26.78 | 1,791,029 | -0.41(-1.51%) |
Dec 19, 2018 | 27.86 | 28.21 | 26.97 | 27.19 | 1,894,288 | -0.65(-2.33%) |
Dec 18, 2018 | 27.35 | 28.38 | 27.20 | 27.84 | 2,651,018 | +0.24(+0.87%) |
Dec 17, 2018 | 27.85 | 28.17 | 26.68 | 27.60 | 3,334,644 | -1.33(-4.60%) |
Dec 14, 2018 | 30.45 | 30.89 | 28.84 | 28.93 | 3,040,100 | -2.13(-6.86%) |
Dec 13, 2018 | 31.28 | 31.52 | 30.38 | 31.06 | 1,136,746 | -0.18(-0.58%) |
Dec 12, 2018 | 31.79 | 32.00 | 31.08 | 31.24 | 1,836,468 | +0.05(+0.16%) |
Dec 11, 2018 | 31.68 | 31.89 | 30.85 | 31.19 | 2,408,184 | -0.01(-0.03%) |
Dec 10, 2018 | 31.60 | 31.60 | 30.51 | 31.20 | 1,447,321 | -0.46(-1.45%) |
Dec 07, 2018 | 31.93 | 32.51 | 31.04 | 31.66 | 2,217,200 | -0.35(-1.09%) |
Dec 06, 2018 | 32.84 | 32.84 | 31.26 | 32.01 | 2,465,770 | -1.09(-3.29%) |
Dec 04, 2018 | 33.94 | 34.27 | 33.03 | 33.10 | 952,800 | -0.79(-2.33%) |
Dec 03, 2018 | 34.63 | 35.22 | 33.29 | 33.89 | 1,735,550 | -0.08(-0.24%) |
Nov 30, 2018 | 33.80 | 34.43 | 33.02 | 33.97 | 1,177,900 | +0.17(+0.50%) |
Nov 29, 2018 | 33.04 | 33.85 | 32.81 | 33.80 | 921,774 | +0.42(+1.26%) |
Nov 28, 2018 | 32.98 | 33.60 | 32.26 | 33.38 | 1,040,993 | +0.77(+2.36%) |
Nov 27, 2018 | 32.77 | 33.05 | 32.26 | 32.61 | 2,119,684 | -0.38(-1.15%) |
Nov 26, 2018 | 31.44 | 33.82 | 31.44 | 32.99 | 1,737,620 | +1.34(+4.23%) |
Nov 23, 2018 | 31.76 | 31.91 | 30.88 | 31.65 | 695,000 | -0.40(-1.25%) |
Nov 21, 2018 | 32.05 | 32.05 | 32.05 | 0 | +0.47(+1.49%) | |
Nov 20, 2018 | 33.13 | 33.48 | 28.63 | 31.58 | 4,093,357 | -0.47(-1.45%) |
Nov 19, 2018 | 32.41 | 33.30 | 31.48 | 32.05 | 2,894,337 | -0.50(-1.55%) |
Nov 16, 2018 | 37.61 | 39.31 | 28.02 | 32.55 | 11,578,500 | -5.31(-14.03%) |
Nov 15, 2018 | 37.06 | 37.99 | 36.34 | 37.86 | 1,769,810 | +0.37(+0.99%) |
Nov 14, 2018 | 36.28 | 38.08 | 36.14 | 37.49 | 3,627,386 | +1.48(+4.11%) |
Nov 13, 2018 | 42.17 | 42.97 | 33.53 | 36.01 | 15,189,189 | -5.93(-14.14%) |
Nov 12, 2018 | 42.17 | 43.30 | 41.74 | 41.94 | 1,923,762 | -0.56(-1.32%) |
Nov 09, 2018 | 42.03 | 43.22 | 42.00 | 42.50 | 4,260,900 | +0.78(+1.87%) |
Nov 08, 2018 | 40.81 | 42.15 | 40.39 | 41.72 | 4,274,096 | +0.81(+1.98%) |
Nov 07, 2018 | 39.00 | 41.81 | 38.77 | 40.91 | 5,060,678 | +1.91(+4.90%) |
Nov 06, 2018 | 41.07 | 41.74 | 38.00 | 39.00 | 11,092,401 | -1.58(-3.89%) |
Nov 05, 2018 | 44.72 | 44.75 | 38.73 | 40.58 | 8,529,261 | -4.17(-9.32%) |
Nov 02, 2018 | 44.66 | 45.35 | 44.05 | 44.75 | 2,255,700 | +0.00(+0.00%) |
Nov 01, 2018 | 43.42 | 45.13 | 42.23 | 44.75 | 4,189,454 | +3.25(+7.83%) |
Oct 31, 2018 | 41.14 | 42.02 | 39.48 | 41.50 | 4,056,601 | +0.31(+0.75%) |
Oct 30, 2018 | 40.83 | 41.95 | 40.05 | 41.19 | 3,157,309 | +0.59(+1.45%) |
Oct 29, 2018 | 40.32 | 41.90 | 39.46 | 40.60 | 3,819,358 | +1.10(+2.78%) |
Oct 26, 2018 | 38.30 | 40.20 | 37.80 | 39.50 | 2,905,100 | +0.92(+2.38%) |
Oct 25, 2018 | 38.82 | 39.83 | 38.49 | 38.58 | 1,809,155 | -0.16(-0.41%) |
Oct 24, 2018 | 41.07 | 42.49 | 38.68 | 38.74 | 2,881,067 | -1.88(-4.63%) |
Oct 23, 2018 | 38.12 | 40.68 | 37.88 | 40.62 | 3,734,006 | +1.79(+4.61%) |
Oct 22, 2018 | 38.33 | 39.34 | 38.33 | 38.83 | 1,760,548 | +0.43(+1.12%) |
Oct 19, 2018 | 38.49 | 39.32 | 38.08 | 38.40 | 1,869,500 | -0.17(-0.44%) |
Oct 18, 2018 | 39.35 | 39.50 | 38.10 | 38.57 | 8,379,217 | +2.80(+7.83%) |
Oct 17, 2018 | 33.67 | 36.29 | 32.82 | 35.77 | 3,367,255 | +0.29(+0.82%) |
Oct 16, 2018 | 36.29 | 36.57 | 35.16 | 35.48 | 2,497,672 | -0.46(-1.28%) |
Oct 15, 2018 | 34.00 | 36.01 | 33.62 | 35.94 | 5,342,402 | +2.64(+7.93%) |
Oct 12, 2018 | 35.23 | 35.50 | 32.37 | 33.30 | 3,285,300 | -1.39(-4.01%) |
Oct 11, 2018 | 36.28 | 36.49 | 33.58 | 34.69 | 4,129,895 | -1.86(-5.09%) |
Oct 10, 2018 | 38.41 | 38.48 | 36.22 | 36.55 | 2,844,015 | -2.14(-5.53%) |
Oct 09, 2018 | 37.02 | 39.27 | 36.49 | 38.69 | 2,217,236 | +1.71(+4.62%) |
Oct 08, 2018 | 35.82 | 38.24 | 35.24 | 36.98 | 2,504,775 | +1.28(+3.59%) |
Oct 05, 2018 | 35.80 | 36.83 | 35.20 | 35.70 | 1,997,700 | +0.15(+0.42%) |
Oct 04, 2018 | 35.05 | 37.55 | 35.04 | 35.55 | 2,879,262 | +0.38(+1.08%) |
Oct 03, 2018 | 34.59 | 35.84 | 34.38 | 35.17 | 1,547,779 | +0.56(+1.62%) |
Oct 02, 2018 | 34.83 | 35.15 | 34.47 | 34.61 | 1,363,182 | -0.20(-0.57%) |
Oct 01, 2018 | 35.44 | 35.49 | 34.45 | 34.81 | 677,424 | -0.39(-1.11%) |
Sep 28, 2018 | 34.51 | 35.31 | 34.51 | 35.20 | 732,100 | +0.67(+1.94%) |
Sep 27, 2018 | 34.52 | 35.03 | 34.34 | 34.53 | 844,582 | -0.03(-0.09%) |
Sep 26, 2018 | 35.35 | 35.65 | 34.48 | 34.56 | 996,123 | -0.94(-2.65%) |
Sep 25, 2018 | 36.11 | 36.12 | 35.42 | 35.50 | 813,168 | -0.50(-1.39%) |
Sep 24, 2018 | 35.69 | 36.04 | 34.99 | 36.00 | 985,690 | +0.31(+0.87%) |
Sep 21, 2018 | 35.93 | 36.23 | 35.45 | 35.69 | 2,186,300 | -0.31(-0.86%) |
Sep 20, 2018 | 35.13 | 36.10 | 35.02 | 36.00 | 1,504,723 | +0.89(+2.53%) |
Sep 19, 2018 | 35.51 | 35.87 | 34.91 | 35.11 | 665,118 | -0.34(-0.96%) |
Sep 18, 2018 | 35.54 | 36.20 | 35.20 | 35.45 | 704,322 | -0.08(-0.23%) |
Sep 17, 2018 | 36.01 | 36.16 | 35.45 | 35.53 | 1,157,065 | -0.42(-1.17%) |
Sep 14, 2018 | 36.14 | 36.53 | 35.92 | 35.95 | 1,014,400 | -0.33(-0.91%) |
Sep 13, 2018 | 36.23 | 36.81 | 35.54 | 36.28 | 1,341,233 | -0.44(-1.20%) |
Sep 12, 2018 | 37.37 | 37.64 | 36.63 | 36.72 | 880,840 | -0.58(-1.55%) |
Sep 11, 2018 | 37.80 | 38.49 | 37.22 | 37.30 | 1,241,581 | -0.66(-1.74%) |
Sep 10, 2018 | 39.03 | 39.15 | 37.84 | 37.96 | 741,178 | -0.93(-2.39%) |
Sep 07, 2018 | 39.85 | 40.11 | 38.78 | 38.89 | 701,200 | -0.99(-2.48%) |
Sep 06, 2018 | 40.01 | 40.21 | 39.51 | 39.88 | 1,026,324 | -0.12(-0.30%) |
Sep 05, 2018 | 42.19 | 42.19 | 39.97 | 40.00 | 1,090,661 | -2.23(-5.28%) |
Sep 04, 2018 | 41.69 | 42.48 | 41.48 | 42.23 | 651,174 | +0.70(+1.69%) |
Aug 31, 2018 | 41.53 | 41.53 | 41.53 | 0 | +0.90(+2.22%) | |
Aug 30, 2018 | 40.47 | 40.70 | 40.13 | 40.63 | 452,014 | +0.01(+0.02%) |
Aug 29, 2018 | 40.58 | 40.83 | 40.20 | 40.62 | 698,553 | +0.10(+0.25%) |
Aug 28, 2018 | 40.55 | 40.75 | 40.10 | 40.52 | 397,484 | +0.09(+0.22%) |
Aug 27, 2018 | 39.99 | 40.59 | 39.99 | 40.43 | 409,291 | +0.49(+1.23%) |
Aug 24, 2018 | 39.92 | 40.24 | 39.73 | 39.94 | 387,000 | +0.14(+0.35%) |
Aug 23, 2018 | 39.60 | 39.83 | 39.26 | 39.80 | 454,014 | +0.30(+0.76%) |
Aug 22, 2018 | 38.98 | 39.63 | 38.83 | 39.50 | 263,848 | +0.40(+1.02%) |
Aug 21, 2018 | 39.10 | 39.49 | 38.92 | 39.10 | 526,213 | +0.13(+0.33%) |
Aug 20, 2018 | 39.14 | 39.25 | 38.52 | 38.97 | 420,281 | -0.22(-0.56%) |
Aug 17, 2018 | 38.64 | 39.30 | 38.56 | 39.19 | 363,900 | +0.39(+1.01%) |
Aug 16, 2018 | 38.52 | 39.23 | 38.14 | 38.80 | 423,039 | +0.45(+1.17%) |
Aug 15, 2018 | 38.67 | 38.72 | 37.90 | 38.35 | 448,450 | -0.53(-1.36%) |
Aug 14, 2018 | 38.65 | 39.18 | 38.50 | 38.88 | 1,081,341 | +0.33(+0.86%) |
Aug 13, 2018 | 38.43 | 38.89 | 38.07 | 38.55 | 483,634 | +0.08(+0.21%) |
Aug 10, 2018 | 38.73 | 38.80 | 38.26 | 38.47 | 682,900 | -0.34(-0.88%) |
Aug 09, 2018 | 39.62 | 39.95 | 38.74 | 38.81 | 725,211 | -0.70(-1.77%) |
Aug 08, 2018 | 40.23 | 40.51 | 39.35 | 39.51 | 725,585 | -0.70(-1.74%) |
Aug 07, 2018 | 40.74 | 40.99 | 39.88 | 40.21 | 709,990 | -0.69(-1.69%) |
Aug 06, 2018 | 41.06 | 41.88 | 40.72 | 40.90 | 814,069 | +0.02(+0.05%) |
Aug 03, 2018 | 39.72 | 40.97 | 39.72 | 40.88 | 760,300 | +0.89(+2.23%) |
Aug 02, 2018 | 40.53 | 41.09 | 39.65 | 39.99 | 1,416,107 | -0.38(-0.95%) |
Aug 01, 2018 | 39.26 | 41.76 | 38.58 | 40.38 | 2,117,394 | +0.90(+2.27%) |
Jul 31, 2018 | 38.26 | 40.15 | 36.50 | 39.48 | 5,056,327 | -3.62(-8.40%) |
Jul 30, 2018 | 43.92 | 44.72 | 43.02 | 43.10 | 1,488,717 | -1.07(-2.42%) |
Jul 27, 2018 | 44.82 | 44.84 | 43.96 | 44.17 | 627,000 | -0.77(-1.71%) |
Jul 26, 2018 | 43.76 | 45.02 | 43.66 | 44.94 | 650,076 | +1.17(+2.67%) |
Jul 25, 2018 | 42.81 | 43.80 | 42.81 | 43.77 | 506,129 | +1.04(+2.43%) |
Jul 24, 2018 | 43.31 | 43.31 | 42.41 | 42.73 | 344,471 | -0.57(-1.32%) |
Jul 23, 2018 | 42.44 | 43.81 | 42.44 | 43.30 | 588,632 | +1.05(+2.49%) |
Jul 20, 2018 | 42.45 | 42.70 | 42.16 | 42.25 | 489,159 | -0.15(-0.35%) |
Jul 19, 2018 | 42.36 | 42.67 | 41.93 | 42.40 | 522,087 | -0.10(-0.24%) |
Jul 18, 2018 | 43.06 | 43.06 | 42.36 | 42.50 | 503,983 | -0.66(-1.53%) |
Jul 17, 2018 | 42.90 | 43.23 | 42.67 | 43.16 | 781,191 | +0.26(+0.61%) |
Jul 16, 2018 | 43.38 | 43.68 | 42.84 | 42.90 | 501,833 | -0.55(-1.27%) |
Jul 13, 2018 | 43.72 | 43.09 | 43.45 | 357,433 | +0.14(+0.32%) | |
Jul 12, 2018 | 43.07 | 43.52 | 42.91 | 43.31 | 667,343 | +0.37(+0.86%) |
Jul 11, 2018 | 42.98 | 43.49 | 42.65 | 42.94 | 540,483 | -0.15(-0.35%) |
Jul 10, 2018 | 43.00 | 43.48 | 42.63 | 43.09 | 687,659 | +0.14(+0.33%) |
Jul 09, 2018 | 42.29 | 43.09 | 42.29 | 42.95 | 433,242 | +0.70(+1.66%) |
Jul 06, 2018 | 41.94 | 42.46 | 41.94 | 42.25 | 524,921 | +0.36(+0.86%) |
Jul 05, 2018 | 42.43 | 41.57 | 41.89 | 612,035 | +0.07(+0.17%) | |
Jul 03, 2018 | 41.82 | 41.82 | 41.82 | 0 | +0.54(+1.31%) | |
Jul 02, 2018 | 40.71 | 41.36 | 40.21 | 41.28 | 604,559 | +0.37(+0.90%) |
Jun 29, 2018 | 40.86 | 40.86 | 40.35 | 40.91 | 835,974 | +0.06(+0.15%) |
Jun 28, 2018 | 40.29 | 41.42 | 40.01 | 40.85 | 1,001,227 | -0.66(-1.59%) |
Jun 27, 2018 | 43.30 | 43.38 | 41.45 | 41.51 | 730,786 | -1.88(-4.33%) |
Jun 26, 2018 | 42.73 | 43.62 | 42.63 | 43.39 | 827,764 | +0.73(+1.71%) |
Jun 25, 2018 | 42.45 | 42.92 | 41.97 | 42.66 | 939,001 | +0.05(+0.12%) |
Jun 22, 2018 | 44.10 | 44.34 | 42.50 | 42.61 | 1,943,328 | -1.37(-3.12%) |
Jun 21, 2018 | 44.08 | 44.73 | 43.69 | 43.98 | 1,123,527 | +0.06(+0.14%) |
Jun 20, 2018 | 42.94 | 44.08 | 42.34 | 43.92 | 1,017,153 | +1.23(+2.88%) |
Jun 19, 2018 | 41.87 | 42.76 | 41.64 | 42.69 | 615,778 | +0.49(+1.16%) |
Jun 18, 2018 | 41.48 | 42.37 | 41.25 | 42.20 | 712,369 | +0.39(+0.93%) |
Jun 15, 2018 | 41.16 | 41.16 | 41.81 | 1,096,015 | +0.65(+1.58%) | |
Jun 14, 2018 | 40.78 | 41.36 | 40.42 | 41.16 | 1,158,983 | +0.04(+0.10%) |
Jun 13, 2018 | 41.41 | 41.80 | 40.97 | 41.12 | 614,504 | -0.26(-0.63%) |
Jun 12, 2018 | 40.73 | 41.89 | 40.66 | 41.38 | 1,107,381 | +0.71(+1.75%) |
Jun 11, 2018 | 39.79 | 40.74 | 39.79 | 40.67 | 803,514 | +0.98(+2.47%) |
Jun 08, 2018 | 39.21 | 39.84 | 38.97 | 39.69 | 1,230,605 | +0.56(+1.43%) |
Jun 07, 2018 | 39.85 | 39.96 | 38.89 | 39.13 | 582,983 | -0.49(-1.24%) |
Jun 06, 2018 | 39.22 | 40.24 | 39.02 | 39.62 | 1,551,157 | +0.32(+0.81%) |
Jun 05, 2018 | 39.97 | 40.27 | 39.22 | 39.30 | 1,190,145 | -0.66(-1.65%) |
Jun 04, 2018 | 39.91 | 40.09 | 39.62 | 39.96 | 689,855 | +0.13(+0.33%) |
Jun 01, 2018 | 40.40 | 41.28 | 39.76 | 39.83 | 847,938 | -0.36(-0.90%) |
May 31, 2018 | 40.92 | 41.14 | 40.10 | 40.19 | 849,629 | -0.68(-1.66%) |
May 30, 2018 | 40.77 | 41.07 | 40.57 | 40.87 | 563,148 | +0.20(+0.49%) |
May 29, 2018 | 41.09 | 41.39 | 40.31 | 40.67 | 901,936 | -0.79(-1.91%) |
May 25, 2018 | 41.46 | 41.46 | 41.46 | 0 | -0.55(-1.31%) | |
May 24, 2018 | 42.09 | 42.34 | 41.61 | 42.01 | 736,675 | -0.25(-0.59%) |
May 23, 2018 | 42.20 | 42.38 | 41.77 | 42.26 | 1,164,579 | -0.01(-0.02%) |
May 22, 2018 | 42.47 | 42.81 | 42.25 | 42.27 | 754,892 | -0.11(-0.26%) |
May 21, 2018 | 42.26 | 42.66 | 42.19 | 42.38 | 2,477,299 | +0.20(+0.47%) |
May 18, 2018 | 42.02 | 42.37 | 41.70 | 42.18 | 889,414 | +0.13(+0.31%) |
May 17, 2018 | 41.83 | 42.41 | 41.78 | 42.05 | 463,664 | +0.05(+0.12%) |
May 16, 2018 | 41.77 | 42.37 | 41.21 | 42.00 | 1,050,352 | +0.42(+1.01%) |
May 15, 2018 | 41.48 | 41.83 | 41.46 | 41.58 | 851,692 | +0.02(+0.05%) |
May 14, 2018 | 41.82 | 42.24 | 41.49 | 41.56 | 636,861 | -0.15(-0.36%) |
May 11, 2018 | 42.19 | 42.39 | 41.39 | 41.71 | 855,106 | -0.35(-0.83%) |
May 10, 2018 | 42.03 | 42.49 | 41.43 | 42.06 | 757,426 | +0.00(+0.00%) |
May 09, 2018 | 41.48 | 42.62 | 41.33 | 42.06 | 1,152,426 | +0.81(+1.96%) |
May 08, 2018 | 40.79 | 41.51 | 40.79 | 41.25 | 1,189,838 | +0.45(+1.10%) |
May 07, 2018 | 40.02 | 41.14 | 39.77 | 40.80 | 1,099,407 | +1.05(+2.64%) |
May 04, 2018 | 39.11 | 40.00 | 38.61 | 39.75 | 1,055,500 | +0.74(+1.90%) |
May 03, 2018 | 38.62 | 39.32 | 38.03 | 39.01 | 1,609,807 | +0.22(+0.57%) |
May 02, 2018 | 37.52 | 39.76 | 37.52 | 38.79 | 2,776,817 | +3.01(+8.41%) |
May 01, 2018 | 35.70 | 36.28 | 35.19 | 35.78 | 1,409,583 | +0.20(+0.56%) |
Apr 30, 2018 | 36.24 | 36.51 | 35.26 | 35.58 | 1,235,802 | -0.57(-1.58%) |
Apr 27, 2018 | 36.00 | 36.68 | 35.69 | 36.15 | 2,176,923 | +0.16(+0.44%) |
Apr 26, 2018 | 37.49 | 38.83 | 35.84 | 35.99 | 1,665,324 | -1.71(-4.54%) |
Apr 25, 2018 | 37.68 | 37.90 | 37.29 | 37.70 | 961,793 | +0.02(+0.05%) |
Apr 24, 2018 | 38.02 | 38.41 | 37.38 | 37.68 | 945,044 | -0.08(-0.21%) |
Apr 23, 2018 | 37.91 | 38.06 | 37.45 | 37.76 | 811,922 | -0.22(-0.58%) |
Apr 20, 2018 | 39.20 | 39.60 | 37.89 | 37.98 | 706,029 | -1.18(-3.01%) |
Apr 19, 2018 | 39.14 | 39.48 | 38.98 | 39.16 | 557,060 | -0.09(-0.23%) |
Apr 18, 2018 | 39.04 | 39.76 | 37.83 | 39.25 | 718,515 | +0.35(+0.90%) |
Apr 17, 2018 | 39.23 | 39.37 | 38.45 | 38.90 | 1,613,284 | +0.10(+0.26%) |
Apr 16, 2018 | 39.04 | 39.04 | 38.60 | 38.80 | 2,653,533 | +0.00(+0.00%) |
Apr 13, 2018 | 39.82 | 39.92 | 38.58 | 38.80 | 736,194 | -0.84(-2.12%) |
Apr 12, 2018 | 39.74 | 39.99 | 39.41 | 39.64 | 866,814 | -0.10(-0.25%) |
Apr 11, 2018 | 39.61 | 40.23 | 38.98 | 39.74 | 835,968 | +0.00(+0.00%) |
Apr 10, 2018 | 39.89 | 40.19 | 39.33 | 39.74 | 543,211 | +0.46(+1.17%) |
Apr 09, 2018 | 39.70 | 40.08 | 39.23 | 39.28 | 564,719 | -0.18(-0.46%) |
Apr 06, 2018 | 40.43 | 40.83 | 38.88 | 39.46 | 435,508 | -1.25(-3.07%) |
Apr 05, 2018 | 40.22 | 41.08 | 39.79 | 40.71 | 577,741 | +0.71(+1.78%) |
Apr 04, 2018 | 38.66 | 40.12 | 38.66 | 40.00 | 948,344 | +0.77(+1.96%) |
Apr 03, 2018 | 38.54 | 39.43 | 38.20 | 39.23 | 670,499 | +0.88(+2.29%) |
Apr 02, 2018 | 38.76 | 39.23 | 37.95 | 38.35 | 751,160 | -0.83(-2.12%) |
Mar 29, 2018 | 39.18 | 39.18 | 39.18 | 0 | +0.12(+0.31%) | |
Mar 28, 2018 | 38.92 | 39.75 | 38.77 | 39.06 | 1,170,355 | -0.01(-0.03%) |
Mar 27, 2018 | 39.95 | 40.12 | 38.94 | 39.07 | 967,021 | -0.33(-0.84%) |
Mar 26, 2018 | 39.81 | 39.81 | 38.50 | 39.40 | 1,538,019 | +0.24(+0.61%) |
Mar 23, 2018 | 40.64 | 41.13 | 39.13 | 39.16 | 798,030 | -1.38(-3.40%) |
Mar 22, 2018 | 41.18 | 41.80 | 40.51 | 40.54 | 699,707 | -0.82(-1.98%) |
Mar 21, 2018 | 41.28 | 41.84 | 41.20 | 41.36 | 838,117 | +0.25(+0.61%) |
Mar 20, 2018 | 40.85 | 41.22 | 40.41 | 41.11 | 1,198,060 | +0.32(+0.78%) |
Mar 19, 2018 | 41.18 | 41.18 | 40.28 | 40.79 | 658,889 | -0.37(-0.90%) |
Mar 16, 2018 | 41.63 | 41.79 | 40.61 | 41.16 | 1,310,514 | -0.55(-1.32%) |
Mar 15, 2018 | 41.68 | 42.16 | 41.55 | 41.71 | 534,523 | +0.12(+0.29%) |
Mar 14, 2018 | 41.63 | 41.97 | 41.07 | 41.59 | 708,957 | -0.06(-0.14%) |
Mar 13, 2018 | 42.27 | 42.27 | 41.38 | 41.65 | 822,923 | -0.35(-0.83%) |
Mar 12, 2018 | 41.20 | 42.06 | 41.17 | 42.00 | 1,074,435 | +0.90(+2.19%) |
Mar 09, 2018 | 40.87 | 41.20 | 40.31 | 41.10 | 1,164,627 | +0.35(+0.86%) |
Mar 08, 2018 | 41.20 | 41.72 | 40.07 | 40.75 | 1,022,976 | -0.39(-0.95%) |
Mar 07, 2018 | 41.62 | 41.14 | 1,010,638 | +0.43(+1.06%) | ||
Mar 06, 2018 | 40.00 | 40.80 | 39.55 | 40.71 | 1,278,217 | +0.96(+2.42%) |
Mar 05, 2018 | 39.71 | 39.95 | 39.25 | 39.75 | 922,998 | -0.01(-0.03%) |
Mar 02, 2018 | 37.45 | 39.95 | 36.90 | 39.76 | 1,155,842 | +1.91(+5.05%) |
Mar 01, 2018 | 37.99 | 38.85 | 37.13 | 37.85 | 1,200,713 | -0.25(-0.66%) |
Feb 28, 2018 | 38.33 | 38.74 | 37.81 | 38.10 | 965,659 | +0.04(+0.11%) |
Feb 27, 2018 | 38.51 | 39.20 | 37.91 | 38.06 | 952,099 | -0.51(-1.32%) |
Feb 26, 2018 | 38.57 | 38.80 | 37.65 | 38.57 | 766,527 | +0.02(+0.05%) |
Feb 23, 2018 | 39.27 | 39.43 | 37.45 | 38.55 | 1,173,999 | -0.63(-1.61%) |
Feb 22, 2018 | 39.18 | 2,693,661 | +2.95(+8.14%) | |||
Feb 21, 2018 | 36.23 | 37.63 | 35.64 | 36.23 | 1,395,016 | +0.11(+0.30%) |
Feb 20, 2018 | 36.23 | 36.69 | 36.07 | 36.12 | 996,157 | -0.20(-0.55%) |
Feb 16, 2018 | 36.32 | 36.32 | 36.32 | 0 | +0.05(+0.14%) | |
Feb 15, 2018 | 35.96 | 36.36 | 34.53 | 36.27 | 1,826,903 | +0.61(+1.71%) |
Feb 14, 2018 | 34.10 | 35.77 | 33.80 | 35.66 | 800,490 | +1.42(+4.15%) |
Feb 13, 2018 | 33.55 | 34.38 | 32.98 | 34.24 | 1,694,269 | +0.50(+1.48%) |
Feb 12, 2018 | 33.87 | 34.00 | 32.97 | 33.74 | 1,736,761 | +0.02(+0.06%) |
Feb 09, 2018 | 34.25 | 34.43 | 32.58 | 33.72 | 2,133,787 | -0.30(-0.88%) |
Feb 08, 2018 | 34.43 | 35.50 | 33.83 | 34.02 | 1,429,845 | -0.27(-0.79%) |
Feb 07, 2018 | 34.15 | 34.35 | 34.09 | 34.29 | 1,110,702 | +0.03(+0.09%) |
Feb 06, 2018 | 32.44 | 34.38 | 32.22 | 34.26 | 1,739,270 | +0.39(+1.15%) |
Feb 05, 2018 | 34.16 | 34.58 | 33.19 | 33.87 | 1,422,028 | -0.74(-2.14%) |
Feb 02, 2018 | 34.96 | 35.05 | 34.16 | 34.61 | 999,547 | -0.62(-1.76%) |
Feb 01, 2018 | 33.87 | 35.37 | 33.59 | 35.23 | 1,358,395 | +1.15(+3.37%) |
Jan 31, 2018 | 34.54 | 34.84 | 33.77 | 34.08 | 775,199 | -0.18(-0.53%) |
Jan 30, 2018 | 34.18 | 34.19 | 34.00 | 34.26 | 547,230 | -0.03(-0.09%) |
Jan 29, 2018 | 34.27 | 34.75 | 34.00 | 34.29 | 749,685 | -0.03(-0.09%) |
Jan 26, 2018 | 34.02 | 34.37 | 33.61 | 34.32 | 492,185 | +0.37(+1.09%) |
Jan 25, 2018 | 33.76 | 34.10 | 33.47 | 33.95 | 1,421,063 | +0.40(+1.19%) |
Jan 24, 2018 | 33.98 | 34.21 | 33.25 | 33.55 | 846,938 | -0.15(-0.45%) |
Jan 23, 2018 | 34.11 | 34.19 | 33.49 | 33.70 | 1,317,169 | -0.53(-1.55%) |
Jan 22, 2018 | 34.50 | 33.69 | 34.23 | 748,275 | +0.22(+0.65%) | |
Jan 19, 2018 | 33.18 | 34.07 | 33.07 | 34.01 | 1,463,346 | +0.79(+2.38%) |
Jan 18, 2018 | 33.22 | 33.30 | 32.70 | 33.22 | 1,272,919 | +0.00(+0.00%) |
Jan 17, 2018 | 33.71 | 33.78 | 32.47 | 33.22 | 1,588,739 | -0.23(-0.69%) |
Jan 16, 2018 | 34.82 | 34.82 | 33.40 | 33.45 | 1,687,423 | -1.18(-3.41%) |
Jan 12, 2018 | 34.63 | 34.63 | 34.63 | 0 | +0.25(+0.73%) | |
Jan 11, 2018 | 33.02 | 34.42 | 33.02 | 34.38 | 845,070 | +1.38(+4.18%) |
Jan 10, 2018 | 33.50 | 32.68 | 33.00 | 1,048,777 | -0.07(-0.21%) | |
Jan 09, 2018 | 32.18 | 33.19 | 32.13 | 33.07 | 1,383,339 | +0.68(+2.10%) |
Jan 08, 2018 | 32.96 | 32.96 | 32.06 | 32.39 | 1,786,969 | -0.72(-2.17%) |
Jan 05, 2018 | 33.66 | 33.66 | 32.79 | 33.11 | 1,000,793 | -0.35(-1.05%) |
Jan 04, 2018 | 33.62 | 33.84 | 33.18 | 33.46 | 2,943,060 | +0.03(+0.09%) |
Jan 03, 2018 | 33.95 | 33.95 | 32.75 | 33.43 | 1,177,943 | -0.38(-1.12%) |