Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 38.21 | 38.83 | 37.94 | 38.82 | 757,417 | +0.73(+1.92%) |
Dec 28, 2018 | 38.17 | 38.65 | 37.92 | 38.09 | 779,048 | -0.10(-0.26%) |
Dec 27, 2018 | 38.19 | 38.71 | 37.14 | 38.19 | 728,430 | -0.26(-0.67%) |
Dec 26, 2018 | 37.81 | 39.23 | 37.63 | 38.45 | 773,715 | +0.75(+1.99%) |
Dec 24, 2018 | 37.64 | 38.29 | 37.37 | 37.70 | 519,925 | -0.21(-0.56%) |
Dec 21, 2018 | 38.18 | 39.21 | 37.69 | 37.91 | 1,740,333 | -0.44(-1.14%) |
Dec 20, 2018 | 38.42 | 38.69 | 37.77 | 38.35 | 1,141,567 | -0.20(-0.51%) |
Dec 19, 2018 | 39.98 | 39.98 | 38.23 | 38.54 | 1,074,383 | -0.34(-0.87%) |
Dec 18, 2018 | 39.83 | 40.15 | 38.81 | 38.88 | 922,389 | -0.57(-1.45%) |
Dec 17, 2018 | 40.00 | 40.14 | 39.29 | 39.45 | 813,702 | -0.48(-1.21%) |
Dec 14, 2018 | 40.65 | 40.92 | 39.81 | 39.94 | 737,467 | -0.95(-2.33%) |
Dec 13, 2018 | 41.24 | 41.56 | 40.83 | 40.89 | 781,315 | -0.12(-0.28%) |
Dec 12, 2018 | 40.94 | 41.42 | 40.63 | 41.01 | 881,855 | +0.49(+1.21%) |
Dec 11, 2018 | 41.04 | 41.08 | 40.12 | 40.52 | 799,063 | -0.29(-0.72%) |
Dec 10, 2018 | 41.01 | 41.32 | 40.32 | 40.81 | 751,000 | -0.13(-0.33%) |
Dec 07, 2018 | 41.43 | 42.08 | 40.84 | 40.95 | 752,934 | -0.58(-1.40%) |
Dec 06, 2018 | 41.28 | 41.61 | 40.76 | 41.52 | 929,624 | -0.12(-0.30%) |
Dec 04, 2018 | 41.97 | 42.80 | 41.53 | 41.65 | 995,805 | -0.30(-0.72%) |
Dec 03, 2018 | 41.89 | 42.12 | 40.82 | 41.95 | 1,105,768 | -0.15(-0.36%) |
Nov 30, 2018 | 42.74 | 42.93 | 41.83 | 42.10 | 1,152,937 | -0.44(-1.03%) |
Nov 29, 2018 | 44.04 | 44.10 | 42.10 | 42.54 | 1,203,428 | -1.65(-3.74%) |
Nov 28, 2018 | 43.10 | 44.36 | 43.10 | 44.19 | 1,049,305 | +1.15(+2.67%) |
Nov 27, 2018 | 43.05 | 44.47 | 43.01 | 43.04 | 889,148 | +0.01(+0.02%) |
Nov 26, 2018 | 45.00 | 45.02 | 42.85 | 43.03 | 930,948 | -1.74(-3.89%) |
Nov 23, 2018 | 43.78 | 45.12 | 43.76 | 44.77 | 569,463 | +0.92(+2.10%) |
Nov 21, 2018 | 43.85 | 43.85 | 43.85 | 0 | -0.12(-0.26%) | |
Nov 20, 2018 | 43.57 | 44.69 | 43.57 | 43.97 | 615,635 | +0.07(+0.16%) |
Nov 19, 2018 | 42.77 | 44.27 | 42.72 | 43.90 | 1,355,887 | +1.15(+2.69%) |
Nov 16, 2018 | 44.59 | 44.63 | 41.97 | 42.75 | 1,365,995 | -2.13(-4.75%) |
Nov 15, 2018 | 45.09 | 45.21 | 44.16 | 44.88 | 591,602 | -0.62(-1.35%) |
Nov 14, 2018 | 46.08 | 46.30 | 44.99 | 45.50 | 663,179 | -0.19(-0.41%) |
Nov 13, 2018 | 44.54 | 46.08 | 44.54 | 45.68 | 935,237 | +1.23(+2.77%) |
Nov 12, 2018 | 44.76 | 45.39 | 44.23 | 44.45 | 1,296,784 | -1.91(-4.13%) |
Nov 09, 2018 | 46.30 | 46.90 | 46.10 | 46.37 | 582,487 | +0.01(+0.02%) |
Nov 08, 2018 | 46.16 | 46.45 | 45.90 | 46.36 | 540,013 | +0.01(+0.02%) |
Nov 07, 2018 | 45.51 | 46.53 | 45.09 | 46.35 | 1,603,713 | +0.76(+1.67%) |
Nov 06, 2018 | 44.73 | 45.63 | 44.61 | 45.59 | 834,867 | +0.98(+2.21%) |
Nov 05, 2018 | 43.73 | 44.91 | 43.73 | 44.60 | 812,605 | +1.02(+2.34%) |
Nov 02, 2018 | 43.45 | 44.10 | 42.91 | 43.58 | 794,474 | +0.51(+1.19%) |
Nov 01, 2018 | 42.90 | 43.92 | 42.47 | 43.07 | 1,330,260 | +0.22(+0.52%) |
Oct 31, 2018 | 42.43 | 44.10 | 41.69 | 42.85 | 2,360,674 | -0.63(-1.45%) |
Oct 30, 2018 | 42.27 | 44.08 | 41.60 | 43.48 | 2,332,552 | +1.06(+2.51%) |
Oct 29, 2018 | 43.55 | 44.03 | 41.84 | 42.41 | 1,279,886 | -0.69(-1.60%) |
Oct 26, 2018 | 43.96 | 44.56 | 42.71 | 43.10 | 1,154,030 | -1.61(-3.61%) |
Oct 25, 2018 | 44.07 | 44.92 | 43.76 | 44.72 | 816,354 | +0.87(+1.98%) |
Oct 24, 2018 | 43.73 | 44.66 | 43.73 | 43.85 | 826,392 | +0.03(+0.06%) |
Oct 23, 2018 | 44.74 | 45.02 | 43.81 | 43.82 | 943,573 | -1.09(-2.43%) |
Oct 22, 2018 | 44.20 | 45.20 | 44.20 | 44.91 | 1,134,606 | +0.96(+2.18%) |
Oct 19, 2018 | 44.44 | 44.64 | 43.81 | 43.96 | 873,110 | -0.62(-1.39%) |
Oct 18, 2018 | 44.97 | 45.42 | 44.30 | 44.58 | 778,701 | -0.66(-1.47%) |
Oct 17, 2018 | 45.23 | 45.84 | 44.33 | 45.24 | 782,801 | +0.04(+0.10%) |
Oct 16, 2018 | 44.81 | 45.41 | 44.39 | 45.20 | 837,400 | +0.56(+1.25%) |
Oct 15, 2018 | 44.42 | 44.89 | 43.54 | 44.64 | 1,146,742 | +0.13(+0.30%) |
Oct 12, 2018 | 45.39 | 45.66 | 44.30 | 44.50 | 989,991 | -0.56(-1.24%) |
Oct 11, 2018 | 45.52 | 45.88 | 44.90 | 45.06 | 591,793 | -0.63(-1.38%) |
Oct 10, 2018 | 46.34 | 46.35 | 45.63 | 45.69 | 541,088 | -0.75(-1.62%) |
Oct 09, 2018 | 46.03 | 47.00 | 46.03 | 46.45 | 646,073 | +0.32(+0.69%) |
Oct 08, 2018 | 45.71 | 46.38 | 45.52 | 46.13 | 539,616 | +0.42(+0.91%) |
Oct 05, 2018 | 45.91 | 46.59 | 45.69 | 45.71 | 620,845 | -0.21(-0.46%) |
Oct 04, 2018 | 45.98 | 46.11 | 45.38 | 45.92 | 457,567 | -0.20(-0.44%) |
Oct 03, 2018 | 46.22 | 46.68 | 45.76 | 46.13 | 494,854 | -0.02(-0.04%) |
Oct 02, 2018 | 46.60 | 47.15 | 46.08 | 46.14 | 436,471 | -0.38(-0.82%) |
Oct 01, 2018 | 47.50 | 47.58 | 46.41 | 46.53 | 661,118 | -0.93(-1.96%) |
Sep 28, 2018 | 47.23 | 47.86 | 47.15 | 47.46 | 626,599 | -0.08(-0.17%) |
Sep 27, 2018 | 47.39 | 47.95 | 47.35 | 47.54 | 417,330 | +0.07(+0.15%) |
Sep 26, 2018 | 47.19 | 48.04 | 47.00 | 47.47 | 711,440 | +0.43(+0.92%) |
Sep 25, 2018 | 46.67 | 47.37 | 46.67 | 47.03 | 498,509 | +0.51(+1.09%) |
Sep 24, 2018 | 46.20 | 46.59 | 45.32 | 46.53 | 700,550 | +0.15(+0.32%) |
Sep 21, 2018 | 47.15 | 47.48 | 46.37 | 46.38 | 1,010,073 | -0.77(-1.64%) |
Sep 20, 2018 | 47.97 | 48.17 | 47.00 | 47.15 | 685,570 | -0.49(-1.02%) |
Sep 19, 2018 | 47.41 | 48.09 | 47.29 | 47.63 | 423,466 | +0.12(+0.24%) |
Sep 18, 2018 | 46.79 | 47.70 | 46.42 | 47.52 | 472,659 | +0.50(+1.06%) |
Sep 17, 2018 | 47.00 | 47.38 | 46.45 | 47.02 | 511,603 | +0.11(+0.23%) |
Sep 14, 2018 | 47.17 | 47.32 | 46.44 | 46.92 | 826,515 | -0.05(-0.11%) |
Sep 13, 2018 | 47.31 | 47.53 | 46.53 | 46.97 | 802,880 | -0.45(-0.95%) |
Sep 12, 2018 | 47.48 | 47.78 | 47.03 | 47.42 | 747,170 | -0.05(-0.11%) |
Sep 11, 2018 | 48.01 | 48.17 | 47.40 | 47.47 | 817,654 | -0.83(-1.72%) |
Sep 10, 2018 | 49.02 | 49.02 | 48.24 | 48.31 | 797,881 | -0.51(-1.05%) |
Sep 07, 2018 | 48.65 | 49.31 | 48.51 | 48.82 | 851,110 | +0.12(+0.24%) |
Sep 06, 2018 | 48.55 | 49.18 | 46.55 | 48.71 | 594,134 | +0.32(+0.66%) |
Sep 05, 2018 | 46.74 | 48.48 | 46.40 | 48.39 | 929,955 | +1.51(+3.21%) |
Sep 04, 2018 | 47.10 | 47.17 | 46.61 | 46.88 | 488,387 | -0.25(-0.53%) |
Aug 31, 2018 | 47.13 | 47.13 | 47.13 | 0 | +0.17(+0.36%) | |
Aug 30, 2018 | 46.54 | 47.33 | 45.91 | 46.96 | 477,914 | +0.19(+0.40%) |
Aug 29, 2018 | 46.94 | 47.15 | 46.67 | 46.77 | 383,067 | -0.08(-0.17%) |
Aug 28, 2018 | 46.40 | 46.96 | 45.98 | 46.85 | 439,614 | +0.31(+0.67%) |
Aug 27, 2018 | 47.06 | 47.40 | 46.45 | 46.54 | 487,582 | -0.29(-0.62%) |
Aug 24, 2018 | 46.95 | 47.34 | 46.71 | 46.84 | 566,015 | -0.14(-0.30%) |
Aug 23, 2018 | 46.80 | 47.00 | 46.25 | 46.98 | 421,965 | +0.18(+0.38%) |
Aug 22, 2018 | 46.54 | 47.10 | 46.54 | 46.80 | 445,285 | +0.26(+0.55%) |
Aug 21, 2018 | 46.44 | 47.15 | 46.26 | 46.54 | 519,292 | +0.33(+0.71%) |
Aug 20, 2018 | 45.63 | 46.38 | 45.53 | 46.22 | 608,840 | +0.73(+1.60%) |
Aug 17, 2018 | 44.48 | 45.63 | 44.46 | 45.49 | 765,254 | +0.86(+1.93%) |
Aug 16, 2018 | 44.93 | 45.19 | 44.58 | 44.63 | 386,771 | -0.15(-0.34%) |
Aug 15, 2018 | 44.48 | 45.12 | 44.34 | 44.78 | 537,163 | +0.16(+0.36%) |
Aug 14, 2018 | 44.02 | 44.78 | 43.76 | 44.62 | 668,336 | +0.79(+1.80%) |
Aug 13, 2018 | 43.25 | 43.95 | 43.19 | 43.83 | 618,399 | +0.48(+1.10%) |
Aug 10, 2018 | 43.23 | 43.87 | 43.09 | 43.36 | 630,894 | -0.18(-0.42%) |
Aug 09, 2018 | 43.72 | 44.16 | 43.47 | 43.54 | 695,050 | -0.11(-0.26%) |
Aug 08, 2018 | 43.63 | 43.82 | 43.16 | 43.66 | 1,172,974 | +0.01(+0.02%) |
Aug 07, 2018 | 44.59 | 44.67 | 43.63 | 43.65 | 801,632 | -0.77(-1.72%) |
Aug 06, 2018 | 43.97 | 44.68 | 43.83 | 44.41 | 1,001,935 | +0.66(+1.51%) |
Aug 03, 2018 | 44.08 | 44.19 | 43.40 | 43.75 | 1,241,800 | -0.41(-0.92%) |
Aug 02, 2018 | 42.90 | 44.25 | 42.33 | 44.16 | 2,037,920 | +0.96(+2.22%) |
Aug 01, 2018 | 43.85 | 44.37 | 42.29 | 43.20 | 7,922,036 | -6.14(-12.44%) |
Jul 31, 2018 | 49.74 | 50.27 | 48.77 | 49.33 | 2,244,267 | -1.03(-2.05%) |
Jul 30, 2018 | 52.25 | 52.28 | 50.21 | 50.36 | 1,020,402 | -1.81(-3.46%) |
Jul 27, 2018 | 52.50 | 53.00 | 51.93 | 52.17 | 1,091,317 | -0.11(-0.22%) |
Jul 26, 2018 | 51.72 | 52.46 | 50.97 | 52.28 | 591,893 | +0.57(+1.11%) |
Jul 25, 2018 | 51.40 | 51.77 | 50.82 | 51.71 | 791,439 | +0.37(+0.72%) |
Jul 24, 2018 | 52.75 | 52.75 | 50.95 | 51.34 | 1,101,349 | -1.07(-2.05%) |
Jul 23, 2018 | 52.13 | 52.60 | 51.61 | 52.42 | 697,828 | +0.42(+0.81%) |
Jul 20, 2018 | 52.34 | 52.57 | 51.63 | 51.99 | 534,976 | -0.40(-0.76%) |
Jul 19, 2018 | 51.52 | 52.50 | 51.52 | 52.39 | 621,512 | +0.84(+1.62%) |
Jul 18, 2018 | 50.53 | 51.77 | 50.53 | 51.55 | 796,680 | +1.25(+2.49%) |
Jul 17, 2018 | 49.97 | 50.51 | 49.40 | 50.30 | 757,621 | +0.23(+0.46%) |
Jul 16, 2018 | 50.51 | 50.92 | 49.38 | 50.07 | 572,653 | -0.61(-1.20%) |
Jul 13, 2018 | 50.57 | 50.95 | 50.37 | 50.68 | 858,112 | +0.18(+0.37%) |
Jul 12, 2018 | 51.16 | 50.28 | 50.50 | 660,178 | +0.22(+0.44%) | |
Jul 11, 2018 | 49.10 | 50.50 | 49.10 | 50.28 | 696,142 | +0.18(+0.37%) |
Jul 10, 2018 | 50.76 | 50.76 | 49.73 | 50.09 | 722,610 | -0.10(-0.19%) |
Jul 09, 2018 | 50.36 | 50.61 | 50.08 | 50.19 | 505,651 | -0.05(-0.11%) |
Jul 06, 2018 | 50.05 | 50.62 | 49.46 | 50.24 | 940,727 | +0.33(+0.67%) |
Jul 05, 2018 | 49.68 | 50.14 | 49.39 | 49.91 | 529,681 | +0.36(+0.73%) |
Jul 03, 2018 | 49.55 | 49.55 | 49.55 | 0 | +0.45(+0.91%) | |
Jul 02, 2018 | 48.24 | 49.11 | 47.63 | 49.10 | 1,296,538 | +0.62(+1.27%) |
Jun 29, 2018 | 49.35 | 49.55 | 48.40 | 48.48 | 839,272 | -0.86(-1.75%) |
Jun 28, 2018 | 48.41 | 49.42 | 47.89 | 49.34 | 1,915,866 | +0.85(+1.74%) |
Jun 27, 2018 | 49.48 | 49.64 | 48.34 | 48.50 | 1,066,717 | -1.12(-2.25%) |
Jun 26, 2018 | 49.41 | 49.82 | 49.15 | 49.62 | 818,612 | +0.29(+0.59%) |
Jun 25, 2018 | 50.64 | 50.80 | 49.11 | 49.33 | 1,582,079 | -1.45(-2.86%) |
Jun 22, 2018 | 51.51 | 51.84 | 50.29 | 50.78 | 1,963,296 | -1.90(-3.61%) |
Jun 21, 2018 | 51.48 | 52.90 | 51.38 | 52.68 | 1,615,252 | +1.82(+3.58%) |
Jun 20, 2018 | 51.02 | 51.43 | 50.58 | 50.86 | 700,217 | -0.16(-0.31%) |
Jun 19, 2018 | 49.96 | 51.24 | 49.88 | 51.02 | 887,608 | +0.74(+1.47%) |
Jun 18, 2018 | 49.88 | 50.48 | 49.88 | 50.28 | 1,185,662 | -0.67(-1.31%) |
Jun 15, 2018 | 51.80 | 48.30 | 50.95 | 3,666,097 | +2.64(+5.47%) | |
Jun 14, 2018 | 48.28 | 48.74 | 48.16 | 48.30 | 982,814 | +0.39(+0.81%) |
Jun 13, 2018 | 47.82 | 48.78 | 47.54 | 47.92 | 817,539 | +0.30(+0.63%) |
Jun 12, 2018 | 47.24 | 47.69 | 46.87 | 47.62 | 945,741 | +0.63(+1.35%) |
Jun 11, 2018 | 47.58 | 47.75 | 46.93 | 46.98 | 958,656 | -0.62(-1.29%) |
Jun 08, 2018 | 47.10 | 47.78 | 47.10 | 47.60 | 626,988 | +0.39(+0.82%) |
Jun 07, 2018 | 47.92 | 48.17 | 47.02 | 47.21 | 1,019,011 | -0.65(-1.36%) |
Jun 06, 2018 | 48.14 | 47.86 | 674,256 | +0.57(+1.21%) | ||
Jun 05, 2018 | 46.45 | 47.41 | 46.31 | 47.29 | 643,564 | +0.83(+1.78%) |
Jun 04, 2018 | 45.97 | 46.54 | 45.79 | 46.46 | 841,495 | +0.64(+1.40%) |
Jun 01, 2018 | 45.91 | 46.07 | 45.59 | 45.82 | 451,358 | +0.20(+0.44%) |
May 31, 2018 | 45.87 | 46.13 | 45.35 | 45.62 | 461,978 | -0.29(-0.63%) |
May 30, 2018 | 45.36 | 45.99 | 45.27 | 45.91 | 854,438 | +0.80(+1.78%) |
May 29, 2018 | 44.91 | 45.35 | 44.76 | 45.11 | 660,694 | -0.09(-0.19%) |
May 25, 2018 | 45.20 | 45.20 | 45.20 | 0 | +0.50(+1.12%) | |
May 24, 2018 | 44.29 | 45.04 | 44.18 | 44.69 | 854,695 | +0.41(+0.91%) |
May 23, 2018 | 44.22 | 44.60 | 43.71 | 44.29 | 968,425 | -0.17(-0.38%) |
May 22, 2018 | 44.92 | 45.29 | 44.42 | 44.46 | 712,130 | -0.45(-1.00%) |
May 21, 2018 | 44.67 | 45.17 | 44.35 | 44.91 | 1,203,542 | +0.52(+1.17%) |
May 18, 2018 | 46.19 | 46.19 | 44.02 | 44.39 | 1,783,927 | -1.69(-3.67%) |
May 17, 2018 | 46.04 | 46.42 | 45.79 | 46.08 | 668,787 | +0.16(+0.35%) |
May 16, 2018 | 45.80 | 46.53 | 45.75 | 45.92 | 837,498 | +0.31(+0.68%) |
May 15, 2018 | 45.50 | 45.84 | 45.11 | 45.61 | 1,196,286 | -0.11(-0.23%) |
May 14, 2018 | 47.11 | 47.11 | 45.28 | 45.72 | 2,174,049 | -1.44(-3.06%) |
May 11, 2018 | 47.49 | 47.72 | 46.92 | 47.16 | 986,501 | -0.18(-0.37%) |
May 10, 2018 | 47.02 | 47.56 | 46.82 | 47.34 | 590,652 | +0.52(+1.11%) |
May 09, 2018 | 47.45 | 47.65 | 46.70 | 46.82 | 1,004,251 | -0.59(-1.24%) |
May 08, 2018 | 46.59 | 47.71 | 46.59 | 47.41 | 1,095,669 | +0.77(+1.65%) |
May 07, 2018 | 46.31 | 46.75 | 45.80 | 46.64 | 1,252,869 | +0.25(+0.55%) |
May 04, 2018 | 45.60 | 46.96 | 45.45 | 46.38 | 1,441,588 | +0.81(+1.79%) |
May 03, 2018 | 45.59 | 45.80 | 45.16 | 45.57 | 720,866 | -0.08(-0.17%) |
May 02, 2018 | 45.93 | 46.22 | 45.31 | 45.65 | 915,446 | -0.56(-1.21%) |
May 01, 2018 | 45.58 | 46.30 | 45.13 | 46.21 | 1,131,291 | +0.71(+1.56%) |
Apr 30, 2018 | 46.21 | 46.39 | 45.10 | 45.50 | 1,427,745 | -0.77(-1.67%) |
Apr 27, 2018 | 45.77 | 46.66 | 45.49 | 46.27 | 1,570,399 | +0.63(+1.38%) |
Apr 26, 2018 | 44.62 | 46.93 | 44.62 | 45.64 | 3,328,478 | +1.04(+2.34%) |
Apr 25, 2018 | 44.32 | 44.82 | 43.60 | 44.59 | 2,464,007 | +0.24(+0.53%) |
Apr 24, 2018 | 44.87 | 44.88 | 43.76 | 44.36 | 1,387,266 | -0.39(-0.88%) |
Apr 23, 2018 | 45.32 | 45.32 | 44.46 | 44.75 | 1,371,140 | -0.44(-0.97%) |
Apr 20, 2018 | 45.91 | 46.02 | 44.82 | 45.19 | 1,309,342 | -0.64(-1.39%) |
Apr 19, 2018 | 46.27 | 46.50 | 45.32 | 45.83 | 1,066,612 | -0.65(-1.39%) |
Apr 18, 2018 | 46.28 | 46.75 | 45.98 | 46.48 | 965,472 | +0.47(+1.02%) |
Apr 17, 2018 | 45.94 | 46.68 | 45.07 | 46.01 | 985,555 | +0.16(+0.35%) |
Apr 16, 2018 | 45.79 | 46.50 | 45.43 | 45.85 | 1,135,842 | +0.14(+0.31%) |
Apr 13, 2018 | 44.68 | 45.90 | 44.42 | 45.71 | 1,305,089 | +1.30(+2.92%) |
Apr 12, 2018 | 45.01 | 45.34 | 44.38 | 44.41 | 924,075 | -0.29(-0.65%) |
Apr 11, 2018 | 45.30 | 45.71 | 44.48 | 44.70 | 1,266,126 | -0.79(-1.73%) |
Apr 10, 2018 | 45.62 | 45.65 | 44.95 | 45.49 | 1,103,403 | +0.43(+0.95%) |
Apr 09, 2018 | 45.98 | 46.21 | 44.90 | 45.06 | 999,412 | -0.53(-1.17%) |
Apr 06, 2018 | 44.98 | 46.44 | 44.98 | 45.59 | 2,320,898 | +0.28(+0.62%) |
Apr 05, 2018 | 44.04 | 45.38 | 43.83 | 45.31 | 2,231,815 | +1.52(+3.46%) |
Apr 04, 2018 | 41.90 | 43.91 | 41.90 | 43.80 | 1,200,319 | +1.41(+3.33%) |
Apr 03, 2018 | 41.91 | 42.44 | 41.67 | 42.39 | 1,192,688 | +0.81(+1.96%) |
Apr 02, 2018 | 42.14 | 42.51 | 41.03 | 41.57 | 1,281,964 | -0.66(-1.56%) |
Mar 29, 2018 | 42.23 | 42.23 | 42.23 | 0 | +0.19(+0.46%) | |
Mar 28, 2018 | 42.29 | 42.86 | 41.90 | 42.04 | 956,367 | -0.27(-0.64%) |
Mar 27, 2018 | 42.07 | 42.64 | 41.75 | 42.31 | 1,076,957 | +0.38(+0.90%) |
Mar 26, 2018 | 41.90 | 42.09 | 41.61 | 41.93 | 1,287,293 | +0.56(+1.35%) |
Mar 23, 2018 | 41.31 | 42.22 | 41.31 | 41.37 | 1,478,055 | +0.23(+0.55%) |
Mar 22, 2018 | 41.16 | 41.72 | 40.91 | 41.14 | 723,193 | -0.84(-2.00%) |
Mar 21, 2018 | 42.34 | 42.62 | 41.95 | 41.98 | 659,854 | -0.44(-1.03%) |
Mar 20, 2018 | 42.06 | 42.80 | 42.06 | 42.42 | 577,757 | +0.39(+0.92%) |
Mar 19, 2018 | 41.50 | 42.12 | 41.40 | 42.04 | 842,737 | +0.13(+0.31%) |
Mar 16, 2018 | 41.77 | 42.75 | 41.77 | 41.91 | 982,353 | +0.20(+0.48%) |
Mar 15, 2018 | 42.34 | 42.75 | 41.59 | 41.70 | 693,287 | -0.60(-1.41%) |
Mar 14, 2018 | 43.01 | 43.06 | 42.10 | 42.30 | 679,671 | -0.32(-0.74%) |
Mar 13, 2018 | 43.07 | 43.33 | 42.49 | 42.62 | 1,108,421 | -0.36(-0.84%) |
Mar 12, 2018 | 43.16 | 43.77 | 42.90 | 42.97 | 1,291,722 | -0.21(-0.49%) |
Mar 09, 2018 | 43.39 | 43.59 | 42.74 | 43.18 | 917,364 | +0.12(+0.28%) |
Mar 08, 2018 | 43.70 | 43.95 | 42.86 | 43.06 | 1,306,905 | -0.59(-1.34%) |
Mar 07, 2018 | 42.20 | 43.70 | 42.11 | 43.65 | 1,283,976 | +1.13(+2.66%) |
Mar 06, 2018 | 42.62 | 42.76 | 41.96 | 42.52 | 1,247,309 | +0.10(+0.25%) |
Mar 05, 2018 | 41.89 | 42.50 | 41.73 | 42.41 | 1,106,601 | +0.32(+0.75%) |
Mar 02, 2018 | 40.92 | 42.24 | 40.87 | 42.10 | 1,184,096 | +0.85(+2.06%) |
Mar 01, 2018 | 40.77 | 41.60 | 40.46 | 41.25 | 1,086,758 | +0.53(+1.31%) |
Feb 28, 2018 | 41.51 | 41.73 | 40.70 | 40.71 | 1,359,251 | -0.68(-1.65%) |
Feb 27, 2018 | 42.55 | 43.07 | 41.26 | 41.40 | 1,331,321 | -1.01(-2.38%) |
Feb 26, 2018 | 42.36 | 42.54 | 42.07 | 42.41 | 947,778 | +0.17(+0.39%) |
Feb 23, 2018 | 41.87 | 42.56 | 41.69 | 42.24 | 1,453,393 | +0.51(+1.23%) |
Feb 22, 2018 | 39.83 | 43.06 | 39.82 | 41.73 | 3,936,624 | +1.49(+3.70%) |
Feb 21, 2018 | 39.71 | 40.99 | 39.62 | 40.24 | 2,644,232 | +0.53(+1.34%) |
Feb 20, 2018 | 40.18 | 40.54 | 39.37 | 39.71 | 2,050,212 | -0.80(-1.98%) |
Feb 16, 2018 | 40.51 | 40.51 | 40.51 | 0 | -0.46(-1.13%) | |
Feb 15, 2018 | 40.64 | 41.32 | 40.53 | 40.97 | 703,141 | +0.60(+1.49%) |
Feb 14, 2018 | 39.12 | 40.43 | 39.12 | 40.37 | 959,986 | +1.01(+2.57%) |
Feb 13, 2018 | 39.44 | 39.53 | 38.98 | 39.36 | 900,017 | -0.20(-0.51%) |
Feb 12, 2018 | 39.46 | 39.97 | 38.88 | 39.56 | 1,313,136 | +0.26(+0.66%) |
Feb 09, 2018 | 39.20 | 39.62 | 37.66 | 39.30 | 1,863,943 | +0.56(+1.44%) |
Feb 08, 2018 | 40.19 | 40.72 | 38.70 | 38.74 | 1,168,251 | -1.45(-3.60%) |
Feb 07, 2018 | 40.52 | 40.96 | 40.15 | 40.19 | 1,306,108 | -0.43(-1.05%) |
Feb 06, 2018 | 40.27 | 41.33 | 39.48 | 40.61 | 1,806,421 | -1.11(-2.65%) |
Feb 05, 2018 | 43.45 | 41.25 | 41.72 | 1,182,119 | -1.23(-2.86%) | |
Feb 02, 2018 | 43.99 | 43.99 | 42.27 | 42.94 | 1,906,915 | -1.36(-3.07%) |
Feb 01, 2018 | 42.77 | 44.36 | 42.40 | 44.30 | 2,212,560 | +1.48(+3.46%) |
Jan 31, 2018 | 42.71 | 43.41 | 42.62 | 42.82 | 838,589 | +0.37(+0.86%) |
Jan 30, 2018 | 42.77 | 43.61 | 41.70 | 42.46 | 885,623 | -0.87(-2.01%) |
Jan 29, 2018 | 43.52 | 43.67 | 43.22 | 43.33 | 962,782 | -0.24(-0.56%) |
Jan 26, 2018 | 43.09 | 43.68 | 42.55 | 43.57 | 1,083,981 | +0.56(+1.30%) |
Jan 25, 2018 | 43.16 | 43.33 | 42.27 | 43.01 | 696,914 | +0.06(+0.14%) |
Jan 24, 2018 | 43.09 | 43.35 | 42.51 | 42.95 | 603,978 | +0.02(+0.04%) |
Jan 23, 2018 | 42.61 | 43.21 | 42.46 | 42.94 | 759,962 | +0.37(+0.86%) |
Jan 22, 2018 | 42.23 | 42.62 | 41.56 | 42.57 | 1,450,461 | +0.49(+1.16%) |
Jan 19, 2018 | 41.58 | 42.32 | 41.58 | 42.08 | 947,566 | +0.52(+1.26%) |
Jan 18, 2018 | 41.40 | 42.01 | 41.34 | 41.56 | 680,265 | +0.13(+0.31%) |
Jan 17, 2018 | 41.67 | 41.85 | 41.24 | 41.43 | 931,017 | -0.03(-0.08%) |
Jan 16, 2018 | 42.29 | 42.42 | 41.01 | 41.47 | 1,284,930 | -0.48(-1.14%) |
Jan 12, 2018 | 41.94 | 41.94 | 41.94 | 0 | +0.05(+0.12%) | |
Jan 11, 2018 | 41.30 | 42.11 | 40.86 | 41.89 | 1,207,548 | +0.77(+1.86%) |
Jan 10, 2018 | 41.71 | 40.64 | 41.13 | 1,366,744 | -0.16(-0.38%) | |
Jan 09, 2018 | 42.22 | 42.25 | 41.18 | 41.28 | 1,143,208 | -0.94(-2.23%) |
Jan 08, 2018 | 43.55 | 43.62 | 41.50 | 42.22 | 1,699,777 | -1.49(-3.41%) |
Jan 05, 2018 | 44.00 | 44.12 | 43.55 | 43.71 | 971,681 | +0.02(+0.04%) |
Jan 04, 2018 | 44.12 | 44.51 | 43.32 | 43.69 | 913,440 | -0.19(-0.44%) |
Jan 03, 2018 | 42.92 | 44.09 | 42.92 | 43.89 | 1,114,744 | +0.96(+2.23%) |