Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 38.02 | 38.23 | 37.52 | 38.15 | 491,476 | +0.27(+0.71%) |
Dec 28, 2018 | 38.01 | 38.39 | 37.49 | 37.89 | 636,190 | +0.02(+0.04%) |
Dec 27, 2018 | 37.28 | 37.88 | 36.52 | 37.87 | 960,112 | +0.57(+1.52%) |
Dec 26, 2018 | 36.98 | 37.59 | 36.35 | 37.30 | 591,130 | +0.36(+0.97%) |
Dec 24, 2018 | 39.84 | 40.09 | 36.93 | 36.94 | 376,806 | -2.89(-7.26%) |
Dec 21, 2018 | 40.26 | 41.20 | 39.68 | 39.83 | 1,396,626 | -0.58(-1.45%) |
Dec 20, 2018 | 40.06 | 40.84 | 39.47 | 40.42 | 512,932 | +0.40(+1.00%) |
Dec 19, 2018 | 40.10 | 40.82 | 39.54 | 40.02 | 549,953 | +0.15(+0.38%) |
Dec 18, 2018 | 40.24 | 40.90 | 39.80 | 39.87 | 693,264 | -0.29(-0.73%) |
Dec 17, 2018 | 42.00 | 42.16 | 39.94 | 40.16 | 747,790 | -1.79(-4.26%) |
Dec 14, 2018 | 42.23 | 42.29 | 41.76 | 41.95 | 605,308 | -0.28(-0.65%) |
Dec 13, 2018 | 42.24 | 42.53 | 42.07 | 42.22 | 548,061 | +0.04(+0.08%) |
Dec 12, 2018 | 42.22 | 42.84 | 41.48 | 42.19 | 609,352 | +0.10(+0.24%) |
Dec 11, 2018 | 41.78 | 42.33 | 41.59 | 42.09 | 619,309 | +0.42(+1.02%) |
Dec 10, 2018 | 41.25 | 41.82 | 40.61 | 41.66 | 500,805 | +0.37(+0.89%) |
Dec 07, 2018 | 40.98 | 41.42 | 40.56 | 41.30 | 563,186 | +0.43(+1.06%) |
Dec 06, 2018 | 40.34 | 40.89 | 39.75 | 40.87 | 544,130 | +0.64(+1.59%) |
Dec 04, 2018 | 40.86 | 41.16 | 40.11 | 40.23 | 436,174 | -0.43(-1.06%) |
Dec 03, 2018 | 40.45 | 40.69 | 39.65 | 40.66 | 607,748 | +0.35(+0.87%) |
Nov 30, 2018 | 39.29 | 40.41 | 39.21 | 40.31 | 618,686 | +1.02(+2.60%) |
Nov 29, 2018 | 39.55 | 39.57 | 38.81 | 39.29 | 501,130 | -0.22(-0.57%) |
Nov 28, 2018 | 39.90 | 40.22 | 39.37 | 39.51 | 688,899 | -0.51(-1.27%) |
Nov 27, 2018 | 39.89 | 40.14 | 39.65 | 40.02 | 516,604 | -0.05(-0.12%) |
Nov 26, 2018 | 39.85 | 40.20 | 39.47 | 40.07 | 502,749 | +0.26(+0.65%) |
Nov 23, 2018 | 39.85 | 40.24 | 39.47 | 39.81 | 255,589 | +0.07(+0.17%) |
Nov 21, 2018 | 39.75 | 39.75 | 39.75 | 0 | -0.98(-2.41%) | |
Nov 20, 2018 | 42.36 | 43.05 | 40.70 | 40.73 | 700,687 | -0.96(-2.29%) |
Nov 19, 2018 | 41.31 | 41.89 | 41.14 | 41.68 | 531,479 | +0.34(+0.82%) |
Nov 16, 2018 | 40.53 | 41.39 | 40.41 | 41.34 | 614,593 | +1.00(+2.47%) |
Nov 15, 2018 | 39.85 | 40.37 | 39.28 | 40.34 | 478,494 | +0.49(+1.23%) |
Nov 14, 2018 | 39.90 | 40.11 | 39.40 | 39.85 | 534,884 | +0.00(+0.00%) |
Nov 13, 2018 | 39.67 | 40.14 | 39.29 | 39.85 | 345,375 | +0.22(+0.57%) |
Nov 12, 2018 | 39.37 | 40.38 | 39.37 | 39.63 | 609,109 | +0.17(+0.44%) |
Nov 09, 2018 | 39.03 | 39.70 | 38.78 | 39.45 | 278,824 | +0.32(+0.83%) |
Nov 08, 2018 | 39.27 | 39.39 | 38.73 | 39.13 | 334,473 | -0.10(-0.25%) |
Nov 07, 2018 | 39.04 | 39.31 | 38.39 | 39.23 | 1,543,302 | +0.38(+0.98%) |
Nov 06, 2018 | 38.20 | 38.98 | 38.20 | 38.85 | 358,862 | +0.61(+1.59%) |
Nov 05, 2018 | 37.64 | 38.49 | 37.64 | 38.24 | 390,303 | +0.71(+1.90%) |
Nov 02, 2018 | 37.61 | 37.78 | 37.00 | 37.53 | 384,166 | -0.01(-0.02%) |
Nov 01, 2018 | 37.51 | 37.61 | 37.06 | 37.54 | 447,413 | +0.07(+0.20%) |
Oct 31, 2018 | 38.44 | 38.44 | 37.35 | 37.46 | 1,463,896 | -1.04(-2.70%) |
Oct 30, 2018 | 37.95 | 38.53 | 37.80 | 38.50 | 511,991 | +0.68(+1.80%) |
Oct 29, 2018 | 37.54 | 38.33 | 37.44 | 37.82 | 527,200 | +0.43(+1.16%) |
Oct 26, 2018 | 38.32 | 38.32 | 37.15 | 37.39 | 563,788 | -0.82(-2.15%) |
Oct 25, 2018 | 38.76 | 38.92 | 38.02 | 38.21 | 576,597 | -0.71(-1.84%) |
Oct 24, 2018 | 38.36 | 39.39 | 38.23 | 38.92 | 542,849 | +0.69(+1.80%) |
Oct 23, 2018 | 38.56 | 38.58 | 37.94 | 38.23 | 417,324 | -0.32(-0.84%) |
Oct 22, 2018 | 38.84 | 39.12 | 38.52 | 38.56 | 388,742 | -0.20(-0.51%) |
Oct 19, 2018 | 38.06 | 39.00 | 37.93 | 38.76 | 361,171 | +0.60(+1.57%) |
Oct 18, 2018 | 38.03 | 38.47 | 37.98 | 38.16 | 357,465 | +0.08(+0.22%) |
Oct 17, 2018 | 38.01 | 38.18 | 37.64 | 38.08 | 316,861 | -0.08(-0.22%) |
Oct 16, 2018 | 37.34 | 38.27 | 37.06 | 38.16 | 332,958 | +0.86(+2.32%) |
Oct 15, 2018 | 37.03 | 37.54 | 36.80 | 37.30 | 408,617 | +0.30(+0.81%) |
Oct 12, 2018 | 37.92 | 38.11 | 36.68 | 37.00 | 503,352 | -0.80(-2.11%) |
Oct 11, 2018 | 39.06 | 39.06 | 37.75 | 37.79 | 469,752 | -1.27(-3.25%) |
Oct 10, 2018 | 38.91 | 39.81 | 38.85 | 39.06 | 480,827 | -0.01(-0.02%) |
Oct 09, 2018 | 38.96 | 39.51 | 38.71 | 39.07 | 354,178 | +0.11(+0.28%) |
Oct 08, 2018 | 38.29 | 39.04 | 38.13 | 38.96 | 262,516 | +0.81(+2.11%) |
Oct 05, 2018 | 37.70 | 38.38 | 37.49 | 38.16 | 277,740 | +0.44(+1.17%) |
Oct 04, 2018 | 37.84 | 37.84 | 37.21 | 37.72 | 510,353 | -0.31(-0.81%) |
Oct 03, 2018 | 38.05 | 38.29 | 37.75 | 38.03 | 233,587 | -0.02(-0.04%) |
Oct 02, 2018 | 37.79 | 38.28 | 37.60 | 38.04 | 273,910 | +0.32(+0.84%) |
Oct 01, 2018 | 38.29 | 38.38 | 37.59 | 37.73 | 381,371 | -0.56(-1.48%) |
Sep 28, 2018 | 37.50 | 38.46 | 37.34 | 38.29 | 407,401 | +0.79(+2.10%) |
Sep 27, 2018 | 37.09 | 37.63 | 37.00 | 37.50 | 326,125 | +0.54(+1.46%) |
Sep 26, 2018 | 37.96 | 38.04 | 36.92 | 36.96 | 350,614 | -0.87(-2.31%) |
Sep 25, 2018 | 38.46 | 38.46 | 37.75 | 37.84 | 350,933 | -0.54(-1.41%) |
Sep 24, 2018 | 38.75 | 38.96 | 38.13 | 38.38 | 528,155 | -0.37(-0.96%) |
Sep 21, 2018 | 38.08 | 38.96 | 38.08 | 38.75 | 807,579 | +0.37(+0.97%) |
Sep 20, 2018 | 38.13 | 38.54 | 37.92 | 38.38 | 360,085 | +0.37(+0.97%) |
Sep 19, 2018 | 39.20 | 39.20 | 37.55 | 38.01 | 503,984 | -1.16(-2.95%) |
Sep 18, 2018 | 39.12 | 39.41 | 38.87 | 39.16 | 299,256 | +0.04(+0.11%) |
Sep 17, 2018 | 39.20 | 39.49 | 38.96 | 39.12 | 272,134 | +0.00(+0.00%) |
Sep 14, 2018 | 39.16 | 39.35 | 38.87 | 39.12 | 406,249 | -0.12(-0.32%) |
Sep 13, 2018 | 38.92 | 39.33 | 38.64 | 39.25 | 322,366 | +0.33(+0.85%) |
Sep 12, 2018 | 38.67 | 39.02 | 38.50 | 38.92 | 353,957 | +0.37(+0.96%) |
Sep 11, 2018 | 38.21 | 38.63 | 38.13 | 38.54 | 329,852 | +0.54(+1.41%) |
Sep 10, 2018 | 37.92 | 38.54 | 37.92 | 38.01 | 443,445 | -0.58(-1.50%) |
Sep 07, 2018 | 38.50 | 38.79 | 38.42 | 38.59 | 298,053 | -0.08(-0.21%) |
Sep 06, 2018 | 38.38 | 38.81 | 38.38 | 38.67 | 324,759 | +0.37(+0.97%) |
Sep 05, 2018 | 37.84 | 38.40 | 37.80 | 38.30 | 450,332 | +0.41(+1.09%) |
Sep 04, 2018 | 37.59 | 38.26 | 37.47 | 37.88 | 335,264 | +0.25(+0.66%) |
Aug 31, 2018 | 37.64 | 37.64 | 37.64 | 0 | -0.12(-0.33%) | |
Aug 30, 2018 | 37.84 | 37.92 | 37.51 | 37.76 | 248,607 | +0.08(+0.22%) |
Aug 29, 2018 | 37.39 | 37.76 | 37.39 | 37.68 | 256,829 | +0.41(+1.11%) |
Aug 28, 2018 | 37.47 | 37.51 | 37.10 | 37.26 | 233,766 | -0.12(-0.33%) |
Aug 27, 2018 | 37.92 | 37.92 | 37.26 | 37.39 | 344,928 | -0.50(-1.31%) |
Aug 24, 2018 | 38.01 | 38.09 | 37.68 | 37.88 | 237,594 | -0.08(-0.22%) |
Aug 23, 2018 | 38.01 | 38.30 | 37.87 | 37.97 | 342,560 | +0.04(+0.11%) |
Aug 22, 2018 | 38.17 | 38.26 | 37.84 | 37.92 | 251,044 | -0.33(-0.86%) |
Aug 21, 2018 | 38.50 | 38.50 | 38.17 | 38.26 | 419,915 | -0.21(-0.54%) |
Aug 20, 2018 | 38.87 | 39.00 | 38.42 | 38.46 | 259,590 | -0.29(-0.75%) |
Aug 17, 2018 | 38.75 | 39.04 | 38.63 | 38.75 | 306,050 | +0.04(+0.11%) |
Aug 16, 2018 | 38.05 | 38.85 | 37.84 | 38.71 | 382,509 | +0.74(+1.96%) |
Aug 15, 2018 | 38.26 | 38.63 | 37.72 | 37.97 | 485,513 | -0.17(-0.43%) |
Aug 14, 2018 | 37.68 | 38.34 | 37.68 | 38.13 | 371,814 | +0.50(+1.32%) |
Aug 13, 2018 | 37.59 | 37.84 | 37.39 | 37.64 | 379,736 | +0.04(+0.11%) |
Aug 10, 2018 | 38.21 | 38.71 | 37.51 | 37.59 | 559,759 | -0.66(-1.73%) |
Aug 09, 2018 | 38.21 | 38.42 | 37.97 | 38.26 | 401,085 | +0.29(+0.76%) |
Aug 08, 2018 | 38.01 | 38.09 | 37.22 | 37.97 | 471,265 | -0.04(-0.11%) |
Aug 07, 2018 | 37.22 | 38.21 | 36.93 | 38.01 | 856,217 | +0.00(+0.00%) |
Aug 06, 2018 | 37.80 | 38.23 | 37.76 | 38.01 | 320,997 | +0.25(+0.66%) |
Aug 03, 2018 | 37.92 | 38.01 | 37.64 | 37.76 | 223,298 | +0.00(+0.00%) |
Aug 02, 2018 | 37.43 | 37.92 | 37.35 | 37.76 | 283,423 | +0.25(+0.66%) |
Aug 01, 2018 | 38.17 | 38.17 | 37.18 | 37.51 | 432,549 | -0.66(-1.73%) |
Jul 31, 2018 | 37.59 | 38.34 | 37.18 | 38.17 | 1,531,572 | +0.78(+2.10%) |
Jul 30, 2018 | 37.26 | 37.72 | 37.02 | 37.39 | 462,316 | +0.04(+0.11%) |
Jul 27, 2018 | 37.76 | 37.97 | 37.18 | 37.35 | 475,068 | -0.45(-1.20%) |
Jul 26, 2018 | 37.68 | 38.13 | 37.66 | 37.80 | 494,841 | +0.33(+0.88%) |
Jul 25, 2018 | 37.72 | 38.03 | 37.47 | 37.47 | 426,537 | -0.29(-0.77%) |
Jul 24, 2018 | 37.64 | 37.84 | 37.10 | 37.76 | 395,622 | +0.12(+0.33%) |
Jul 23, 2018 | 37.76 | 37.80 | 37.26 | 37.64 | 312,752 | +0.00(+0.00%) |
Jul 20, 2018 | 37.84 | 37.92 | 37.29 | 37.64 | 347,368 | -0.21(-0.55%) |
Jul 19, 2018 | 37.31 | 38.05 | 37.31 | 37.84 | 384,788 | +0.50(+1.33%) |
Jul 18, 2018 | 37.59 | 37.59 | 36.93 | 37.35 | 452,219 | -0.29(-0.77%) |
Jul 17, 2018 | 37.84 | 37.88 | 37.47 | 37.64 | 348,329 | -0.21(-0.55%) |
Jul 16, 2018 | 37.92 | 38.09 | 37.35 | 37.84 | 474,906 | -0.08(-0.22%) |
Jul 13, 2018 | 38.17 | 38.42 | 37.80 | 37.92 | 590,210 | -0.25(-0.65%) |
Jul 12, 2018 | 38.34 | 38.34 | 37.80 | 38.17 | 623,104 | -0.08(-0.22%) |
Jul 11, 2018 | 38.67 | 38.96 | 38.17 | 38.26 | 619,411 | -0.45(-1.17%) |
Jul 10, 2018 | 38.13 | 38.83 | 37.88 | 38.71 | 656,395 | +0.54(+1.41%) |
Jul 09, 2018 | 39.04 | 39.04 | 38.09 | 38.17 | 1,088,475 | -0.87(-2.22%) |
Jul 06, 2018 | 38.71 | 39.29 | 38.63 | 39.04 | 615,659 | +0.41(+1.07%) |
Jul 05, 2018 | 37.84 | 38.79 | 37.59 | 38.63 | 731,803 | +0.91(+2.41%) |
Jul 03, 2018 | 37.72 | 37.72 | 37.72 | 0 | +0.25(+0.66%) | |
Jul 02, 2018 | 36.85 | 37.72 | 36.85 | 37.47 | 858,501 | +0.54(+1.45%) |
Jun 29, 2018 | 37.14 | 37.31 | 36.89 | 36.93 | 506,284 | -0.21(-0.56%) |
Jun 28, 2018 | 36.85 | 37.31 | 36.77 | 37.14 | 452,918 | +0.37(+1.01%) |
Jun 27, 2018 | 36.69 | 36.89 | 36.31 | 36.77 | 417,322 | +0.12(+0.34%) |
Jun 26, 2018 | 36.89 | 37.10 | 36.52 | 36.65 | 435,403 | -0.37(-1.00%) |
Jun 25, 2018 | 36.60 | 37.10 | 36.60 | 37.02 | 388,807 | +0.41(+1.13%) |
Jun 22, 2018 | 36.56 | 36.93 | 36.36 | 36.60 | 894,169 | +0.25(+0.68%) |
Jun 21, 2018 | 36.32 | 36.60 | 36.15 | 36.36 | 466,889 | +0.00(+0.00%) |
Jun 20, 2018 | 36.23 | 36.44 | 36.07 | 36.36 | 437,438 | +0.12(+0.34%) |
Jun 19, 2018 | 35.57 | 36.40 | 35.57 | 36.23 | 798,408 | +0.74(+2.09%) |
Jun 18, 2018 | 34.95 | 35.53 | 34.91 | 35.49 | 545,102 | +0.45(+1.30%) |
Jun 15, 2018 | 35.08 | 34.13 | 35.04 | 1,097,201 | +0.91(+2.66%) | |
Jun 14, 2018 | 33.72 | 34.19 | 33.67 | 34.13 | 489,410 | +0.60(+1.78%) |
Jun 13, 2018 | 33.41 | 33.82 | 33.33 | 33.53 | 545,788 | +0.16(+0.49%) |
Jun 12, 2018 | 33.16 | 33.59 | 33.16 | 33.37 | 572,008 | +0.16(+0.49%) |
Jun 11, 2018 | 33.41 | 33.66 | 33.02 | 33.20 | 566,954 | -0.25(-0.74%) |
Jun 08, 2018 | 33.70 | 33.86 | 33.41 | 33.45 | 397,972 | -0.20(-0.61%) |
Jun 07, 2018 | 33.57 | 33.86 | 33.41 | 33.66 | 785,406 | +0.04(+0.12%) |
Jun 06, 2018 | 33.45 | 33.61 | 938,048 | -1.02(-2.96%) | ||
Jun 05, 2018 | 35.50 | 35.54 | 34.56 | 34.64 | 773,580 | -1.11(-3.10%) |
Jun 04, 2018 | 36.11 | 36.11 | 35.62 | 35.75 | 830,047 | -0.29(-0.80%) |
Jun 01, 2018 | 36.52 | 36.52 | 35.66 | 36.03 | 585,233 | -0.37(-1.01%) |
May 31, 2018 | 36.73 | 36.85 | 36.28 | 36.40 | 611,567 | -0.29(-0.78%) |
May 30, 2018 | 36.24 | 37.00 | 36.24 | 36.69 | 634,571 | +0.53(+1.47%) |
May 29, 2018 | 35.91 | 36.40 | 35.75 | 36.16 | 453,597 | +0.16(+0.46%) |
May 25, 2018 | 35.99 | 35.99 | 35.99 | 0 | +0.08(+0.23%) | |
May 24, 2018 | 35.79 | 36.05 | 35.58 | 35.91 | 414,965 | +0.12(+0.34%) |
May 23, 2018 | 35.54 | 35.83 | 35.36 | 35.79 | 400,541 | +0.33(+0.93%) |
May 22, 2018 | 35.46 | 35.70 | 35.29 | 35.46 | 482,369 | +0.04(+0.12%) |
May 21, 2018 | 35.21 | 35.54 | 34.93 | 35.42 | 437,041 | +0.33(+0.93%) |
May 18, 2018 | 35.38 | 35.46 | 35.01 | 35.09 | 669,698 | -0.08(-0.23%) |
May 17, 2018 | 35.34 | 35.46 | 35.01 | 35.17 | 463,757 | -0.08(-0.23%) |
May 16, 2018 | 35.50 | 35.54 | 35.01 | 35.25 | 458,555 | -0.12(-0.35%) |
May 15, 2018 | 35.50 | 35.75 | 35.13 | 35.38 | 471,597 | -0.29(-0.80%) |
May 14, 2018 | 36.03 | 36.03 | 35.42 | 35.66 | 597,521 | -0.29(-0.80%) |
May 11, 2018 | 35.87 | 35.95 | 35.70 | 35.95 | 388,412 | +0.16(+0.46%) |
May 10, 2018 | 35.38 | 35.83 | 35.17 | 35.79 | 537,725 | +0.61(+1.75%) |
May 09, 2018 | 35.21 | 35.34 | 34.80 | 35.17 | 488,921 | -0.08(-0.23%) |
May 08, 2018 | 35.05 | 35.25 | 34.56 | 35.25 | 896,005 | +0.12(+0.35%) |
May 07, 2018 | 35.09 | 35.70 | 34.93 | 35.13 | 822,819 | +0.20(+0.59%) |
May 04, 2018 | 34.27 | 35.19 | 34.06 | 34.93 | 522,203 | +0.70(+2.04%) |
May 03, 2018 | 34.06 | 34.39 | 33.74 | 34.23 | 390,479 | +0.04(+0.12%) |
May 02, 2018 | 34.11 | 34.21 | 33.66 | 34.19 | 653,455 | +0.04(+0.12%) |
May 01, 2018 | 33.94 | 34.23 | 33.57 | 34.15 | 463,671 | +0.25(+0.73%) |
Apr 30, 2018 | 34.11 | 34.27 | 33.76 | 33.90 | 1,146,639 | -0.20(-0.60%) |
Apr 27, 2018 | 33.94 | 34.37 | 33.86 | 34.11 | 422,773 | +0.12(+0.36%) |
Apr 26, 2018 | 33.70 | 34.15 | 33.57 | 33.98 | 339,985 | +0.33(+0.97%) |
Apr 25, 2018 | 33.66 | 33.80 | 33.43 | 33.66 | 459,324 | -0.08(-0.24%) |
Apr 24, 2018 | 33.41 | 33.80 | 33.08 | 33.74 | 531,170 | +0.45(+1.35%) |
Apr 23, 2018 | 33.25 | 33.49 | 33.00 | 33.29 | 395,966 | +0.20(+0.62%) |
Apr 20, 2018 | 33.00 | 33.20 | 32.92 | 33.08 | 506,286 | +0.12(+0.37%) |
Apr 19, 2018 | 32.88 | 33.00 | 32.63 | 32.96 | 953,405 | +0.04(+0.12%) |
Apr 18, 2018 | 33.33 | 33.66 | 32.84 | 32.92 | 521,237 | -0.33(-0.99%) |
Apr 17, 2018 | 33.57 | 33.84 | 33.25 | 33.25 | 844,429 | -0.20(-0.61%) |
Apr 16, 2018 | 33.04 | 33.70 | 33.04 | 33.45 | 590,891 | +0.49(+1.49%) |
Apr 13, 2018 | 32.79 | 33.04 | 32.59 | 32.96 | 298,584 | +0.29(+0.88%) |
Apr 12, 2018 | 33.25 | 33.37 | 32.63 | 32.67 | 321,867 | -0.57(-1.73%) |
Apr 11, 2018 | 32.92 | 33.33 | 32.84 | 33.25 | 403,571 | +0.29(+0.87%) |
Apr 10, 2018 | 33.29 | 33.30 | 32.81 | 32.96 | 522,098 | -0.25(-0.74%) |
Apr 09, 2018 | 33.41 | 33.57 | 33.12 | 33.20 | 349,167 | -0.08(-0.25%) |
Apr 06, 2018 | 33.53 | 33.68 | 33.08 | 33.29 | 542,973 | -0.21(-0.61%) |
Apr 05, 2018 | 33.04 | 33.61 | 32.63 | 33.49 | 564,362 | +0.49(+1.49%) |
Apr 04, 2018 | 32.75 | 33.20 | 32.63 | 33.00 | 570,685 | +0.12(+0.37%) |
Apr 03, 2018 | 32.38 | 33.08 | 32.26 | 32.88 | 640,582 | +0.53(+1.65%) |
Apr 02, 2018 | 32.79 | 33.12 | 32.10 | 32.34 | 678,853 | -0.53(-1.62%) |
Mar 29, 2018 | 32.88 | 32.88 | 32.88 | 0 | +0.25(+0.75%) | |
Mar 28, 2018 | 32.26 | 32.75 | 31.97 | 32.63 | 601,371 | +0.45(+1.40%) |
Mar 27, 2018 | 31.89 | 32.59 | 31.61 | 32.18 | 568,425 | +0.37(+1.16%) |
Mar 26, 2018 | 31.52 | 31.86 | 31.28 | 31.81 | 659,243 | +0.53(+1.70%) |
Mar 23, 2018 | 32.10 | 32.34 | 31.20 | 31.28 | 661,627 | -0.78(-2.43%) |
Mar 22, 2018 | 32.10 | 32.84 | 32.02 | 32.06 | 900,957 | -0.08(-0.26%) |
Mar 21, 2018 | 32.14 | 32.75 | 31.93 | 32.14 | 686,252 | +0.12(+0.38%) |
Mar 20, 2018 | 32.63 | 32.84 | 31.93 | 32.02 | 629,836 | -0.66(-2.01%) |
Mar 19, 2018 | 32.84 | 32.84 | 32.32 | 32.67 | 446,368 | -0.16(-0.50%) |
Mar 16, 2018 | 32.47 | 32.88 | 32.18 | 32.84 | 2,401,028 | +0.49(+1.52%) |
Mar 15, 2018 | 32.30 | 32.59 | 32.20 | 32.34 | 545,836 | -0.08(-0.25%) |
Mar 14, 2018 | 32.43 | 32.71 | 32.18 | 32.43 | 474,399 | +0.10(+0.31%) |
Mar 13, 2018 | 32.53 | 32.73 | 32.12 | 32.32 | 751,477 | -0.12(-0.38%) |
Mar 12, 2018 | 32.12 | 32.49 | 32.04 | 32.45 | 508,767 | +0.29(+0.89%) |
Mar 09, 2018 | 31.84 | 32.28 | 31.51 | 32.16 | 514,376 | +0.37(+1.15%) |
Mar 08, 2018 | 32.04 | 32.12 | 31.67 | 31.80 | 633,881 | -0.08(-0.26%) |
Mar 07, 2018 | 31.88 | 728,900 | +0.08(+0.26%) | |||
Mar 06, 2018 | 31.84 | 31.94 | 31.35 | 31.80 | 635,877 | -0.12(-0.38%) |
Mar 05, 2018 | 30.94 | 31.98 | 30.86 | 31.92 | 794,203 | +0.94(+3.02%) |
Mar 02, 2018 | 31.02 | 31.27 | 30.66 | 30.98 | 555,929 | -0.08(-0.26%) |
Mar 01, 2018 | 31.02 | 31.59 | 30.94 | 31.06 | 575,051 | +0.04(+0.13%) |
Feb 28, 2018 | 31.63 | 31.80 | 30.98 | 31.02 | 800,151 | -0.57(-1.80%) |
Feb 27, 2018 | 32.16 | 32.77 | 31.59 | 31.59 | 987,970 | -0.57(-1.77%) |
Feb 26, 2018 | 32.24 | 32.37 | 31.80 | 32.16 | 565,469 | -0.08(-0.25%) |
Feb 23, 2018 | 31.14 | 32.24 | 31.10 | 32.24 | 703,451 | +1.26(+4.07%) |
Feb 22, 2018 | 30.98 | 790,277 | +0.04(+0.13%) | |||
Feb 21, 2018 | 31.23 | 31.88 | 30.90 | 30.94 | 836,850 | -0.24(-0.78%) |
Feb 20, 2018 | 31.75 | 31.92 | 30.94 | 31.18 | 877,261 | -0.77(-2.42%) |
Feb 16, 2018 | 31.96 | 31.96 | 31.96 | 0 | +0.49(+1.55%) | |
Feb 15, 2018 | 31.27 | 31.80 | 31.06 | 31.47 | 762,188 | +0.37(+1.18%) |
Feb 14, 2018 | 30.86 | 31.45 | 30.70 | 31.10 | 917,815 | +0.00(+0.00%) |
Feb 13, 2018 | 31.10 | 31.33 | 30.41 | 31.10 | 883,563 | -0.04(-0.13%) |
Feb 12, 2018 | 30.86 | 31.43 | 30.66 | 31.14 | 1,021,343 | +0.29(+0.92%) |
Feb 09, 2018 | 29.68 | 31.04 | 29.58 | 30.86 | 1,424,177 | +1.34(+4.55%) |
Feb 08, 2018 | 31.06 | 31.06 | 29.48 | 29.52 | 1,007,649 | -0.37(-1.23%) |
Feb 07, 2018 | 29.92 | 30.00 | 29.64 | 29.88 | 955,990 | -0.04(-0.14%) |
Feb 06, 2018 | 29.64 | 30.13 | 28.95 | 29.92 | 1,659,148 | -0.57(-1.87%) |
Feb 05, 2018 | 31.10 | 31.35 | 30.25 | 30.49 | 572,977 | -0.69(-2.22%) |
Feb 02, 2018 | 30.98 | 31.59 | 30.94 | 31.18 | 760,263 | +0.00(+0.00%) |
Feb 01, 2018 | 31.63 | 31.88 | 31.14 | 31.18 | 1,049,994 | -0.41(-1.29%) |
Jan 31, 2018 | 31.92 | 32.08 | 31.39 | 31.59 | 5,016,724 | -0.20(-0.64%) |
Jan 30, 2018 | 31.75 | 31.96 | 31.75 | 31.80 | 698,849 | -0.04(-0.13%) |
Jan 29, 2018 | 31.92 | 32.16 | 31.80 | 31.84 | 892,623 | -0.33(-1.01%) |
Jan 26, 2018 | 32.57 | 32.65 | 32.00 | 32.16 | 819,889 | -0.45(-1.37%) |
Jan 25, 2018 | 31.92 | 32.61 | 31.88 | 32.61 | 887,396 | +0.81(+2.56%) |
Jan 24, 2018 | 32.20 | 32.41 | 31.80 | 31.80 | 897,376 | -0.33(-1.01%) |
Jan 23, 2018 | 31.67 | 32.30 | 31.59 | 32.12 | 673,439 | +0.45(+1.41%) |
Jan 22, 2018 | 31.80 | 31.92 | 31.59 | 31.67 | 574,906 | -0.04(-0.13%) |
Jan 19, 2018 | 31.63 | 32.08 | 31.59 | 31.71 | 573,757 | +0.08(+0.26%) |
Jan 18, 2018 | 32.28 | 32.37 | 31.63 | 31.63 | 573,596 | -0.73(-2.26%) |
Jan 17, 2018 | 32.24 | 32.57 | 32.12 | 32.37 | 675,658 | +0.20(+0.63%) |
Jan 16, 2018 | 32.12 | 32.49 | 32.08 | 32.16 | 778,052 | +0.04(+0.13%) |
Jan 12, 2018 | 32.12 | 32.12 | 32.12 | 0 | -0.08(-0.25%) | |
Jan 11, 2018 | 32.08 | 32.28 | 32.02 | 32.20 | 903,536 | +0.08(+0.25%) |
Jan 10, 2018 | 32.20 | 32.43 | 31.82 | 32.12 | 930,351 | -0.33(-1.00%) |
Jan 09, 2018 | 32.65 | 32.69 | 32.32 | 32.45 | 923,944 | -0.28(-0.87%) |
Jan 08, 2018 | 32.08 | 32.89 | 31.96 | 32.73 | 1,054,111 | +0.65(+2.03%) |
Jan 05, 2018 | 32.28 | 32.32 | 31.67 | 32.08 | 497,386 | -0.16(-0.50%) |
Jan 04, 2018 | 32.00 | 32.45 | 32.00 | 32.24 | 675,776 | +0.16(+0.51%) |
Jan 03, 2018 | 32.32 | 32.65 | 32.02 | 32.08 | 667,480 | -0.37(-1.13%) |