Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.19 | 22.72 | 22.02 | 22.53 | 1,674,727 | +0.37(+1.66%) |
Dec 28, 2018 | 22.25 | 22.62 | 22.05 | 22.17 | 1,696,644 | -0.03(-0.14%) |
Dec 27, 2018 | 21.50 | 22.20 | 21.12 | 22.20 | 2,074,794 | +0.27(+1.24%) |
Dec 26, 2018 | 20.56 | 21.97 | 20.26 | 21.93 | 2,217,451 | +1.45(+7.06%) |
Dec 24, 2018 | 20.89 | 21.25 | 20.42 | 20.48 | 1,183,906 | -0.47(-2.25%) |
Dec 21, 2018 | 21.25 | 21.79 | 20.94 | 20.95 | 5,842,009 | -0.27(-1.28%) |
Dec 20, 2018 | 21.07 | 22.23 | 20.87 | 21.22 | 2,561,422 | -0.25(-1.15%) |
Dec 19, 2018 | 21.70 | 22.33 | 21.29 | 21.47 | 2,428,207 | -0.22(-0.99%) |
Dec 18, 2018 | 21.66 | 22.18 | 21.58 | 21.69 | 3,200,711 | +0.11(+0.52%) |
Dec 17, 2018 | 21.99 | 22.41 | 21.18 | 21.57 | 4,520,305 | -0.72(-3.22%) |
Dec 14, 2018 | 21.29 | 22.44 | 21.29 | 22.29 | 7,523,374 | +0.62(+2.87%) |
Dec 13, 2018 | 21.42 | 21.99 | 21.24 | 21.67 | 2,893,187 | +0.39(+1.84%) |
Dec 12, 2018 | 20.78 | 21.42 | 20.68 | 21.28 | 3,735,450 | +1.05(+5.17%) |
Dec 11, 2018 | 20.87 | 21.02 | 20.14 | 20.23 | 1,954,956 | -0.06(-0.28%) |
Dec 10, 2018 | 20.70 | 20.99 | 20.10 | 20.29 | 2,055,780 | -0.57(-2.72%) |
Dec 07, 2018 | 21.49 | 21.76 | 20.62 | 20.86 | 2,420,164 | -0.61(-2.83%) |
Dec 06, 2018 | 21.33 | 21.46 | 20.14 | 21.46 | 4,958,579 | -0.22(-0.99%) |
Dec 04, 2018 | 23.10 | 23.25 | 21.57 | 21.68 | 3,225,842 | -1.36(-5.89%) |
Dec 03, 2018 | 23.28 | 23.66 | 22.69 | 23.04 | 2,335,964 | +0.30(+1.30%) |
Nov 30, 2018 | 22.67 | 23.01 | 22.36 | 22.74 | 4,110,421 | -0.02(-0.07%) |
Nov 29, 2018 | 22.40 | 22.88 | 22.15 | 22.76 | 2,466,008 | +0.13(+0.56%) |
Nov 28, 2018 | 22.58 | 22.74 | 21.59 | 22.63 | 2,871,150 | +0.06(+0.28%) |
Nov 27, 2018 | 22.90 | 23.06 | 22.22 | 22.56 | 2,161,864 | -0.54(-2.35%) |
Nov 26, 2018 | 23.41 | 23.92 | 22.68 | 23.11 | 1,916,175 | -0.01(-0.03%) |
Nov 23, 2018 | 23.08 | 23.48 | 22.78 | 23.12 | 1,088,598 | -0.42(-1.80%) |
Nov 21, 2018 | 23.54 | 23.54 | 23.54 | 0 | +0.72(+3.15%) | |
Nov 20, 2018 | 22.84 | 23.63 | 22.34 | 22.82 | 2,715,990 | -0.54(-2.32%) |
Nov 19, 2018 | 23.51 | 23.83 | 23.19 | 23.36 | 2,136,705 | -0.19(-0.81%) |
Nov 16, 2018 | 24.58 | 24.77 | 23.24 | 23.55 | 2,804,279 | -1.29(-5.18%) |
Nov 15, 2018 | 24.73 | 24.93 | 24.10 | 24.84 | 1,281,746 | +0.05(+0.19%) |
Nov 14, 2018 | 24.86 | 25.22 | 24.44 | 24.79 | 2,035,810 | +0.16(+0.64%) |
Nov 13, 2018 | 24.86 | 25.47 | 24.51 | 24.63 | 1,781,605 | -0.22(-0.89%) |
Nov 12, 2018 | 25.41 | 25.50 | 24.73 | 24.86 | 1,382,515 | -0.56(-2.21%) |
Nov 09, 2018 | 25.67 | 25.67 | 24.49 | 25.42 | 1,866,097 | -0.64(-2.46%) |
Nov 08, 2018 | 27.14 | 27.32 | 25.90 | 26.06 | 2,463,573 | -1.57(-5.68%) |
Nov 07, 2018 | 27.19 | 27.66 | 26.73 | 27.63 | 1,505,898 | +0.71(+2.65%) |
Nov 06, 2018 | 26.29 | 27.22 | 26.27 | 26.91 | 1,957,001 | +0.57(+2.16%) |
Nov 05, 2018 | 27.21 | 27.21 | 25.74 | 26.34 | 2,318,833 | -0.88(-3.23%) |
Nov 02, 2018 | 24.93 | 27.59 | 24.93 | 27.22 | 6,210,605 | -0.46(-1.66%) |
Nov 01, 2018 | 26.72 | 27.83 | 26.41 | 27.68 | 2,911,381 | +1.54(+5.88%) |
Oct 31, 2018 | 26.21 | 26.83 | 25.58 | 26.15 | 2,573,382 | +0.48(+1.85%) |
Oct 30, 2018 | 25.58 | 26.12 | 24.88 | 25.67 | 2,600,606 | +0.00(+0.00%) |
Oct 29, 2018 | 26.88 | 27.12 | 25.31 | 25.67 | 2,182,103 | -0.65(-2.47%) |
Oct 26, 2018 | 25.54 | 26.65 | 24.82 | 26.32 | 2,270,981 | -0.04(-0.15%) |
Oct 25, 2018 | 25.59 | 26.65 | 25.35 | 26.36 | 2,252,965 | +1.15(+4.56%) |
Oct 24, 2018 | 26.94 | 27.20 | 25.18 | 25.21 | 2,497,503 | -1.79(-6.63%) |
Oct 23, 2018 | 27.18 | 27.45 | 26.42 | 27.00 | 2,449,531 | -0.86(-3.07%) |
Oct 22, 2018 | 28.52 | 28.83 | 27.71 | 27.86 | 1,664,186 | -0.55(-1.95%) |
Oct 19, 2018 | 28.23 | 28.98 | 28.19 | 28.41 | 1,698,311 | +0.20(+0.70%) |
Oct 18, 2018 | 28.84 | 29.20 | 28.18 | 28.21 | 2,020,618 | -0.74(-2.54%) |
Oct 17, 2018 | 29.60 | 29.98 | 28.92 | 28.95 | 1,724,885 | -0.52(-1.77%) |
Oct 16, 2018 | 29.39 | 29.65 | 29.01 | 29.47 | 2,030,191 | +0.47(+1.61%) |
Oct 15, 2018 | 28.79 | 29.52 | 28.79 | 29.01 | 2,117,311 | +0.17(+0.60%) |
Oct 12, 2018 | 28.62 | 29.01 | 28.25 | 28.83 | 2,702,376 | +0.88(+3.15%) |
Oct 11, 2018 | 28.21 | 28.81 | 27.95 | 27.95 | 2,376,447 | -0.31(-1.09%) |
Oct 10, 2018 | 27.94 | 28.83 | 27.60 | 28.26 | 3,280,231 | +0.13(+0.45%) |
Oct 09, 2018 | 30.57 | 30.73 | 28.04 | 28.13 | 3,749,513 | -2.95(-9.50%) |
Oct 08, 2018 | 30.55 | 31.26 | 30.54 | 31.09 | 1,166,301 | +0.25(+0.82%) |
Oct 05, 2018 | 32.34 | 32.34 | 30.44 | 30.84 | 2,300,523 | -1.57(-4.84%) |
Oct 04, 2018 | 32.71 | 33.21 | 32.12 | 32.40 | 1,822,695 | -0.58(-1.75%) |
Oct 03, 2018 | 32.38 | 33.36 | 32.20 | 32.98 | 2,077,361 | +0.93(+2.89%) |
Oct 02, 2018 | 31.30 | 32.15 | 31.26 | 32.06 | 1,721,972 | +0.76(+2.43%) |
Oct 01, 2018 | 31.36 | 31.79 | 31.07 | 31.30 | 1,555,143 | +0.06(+0.18%) |
Sep 28, 2018 | 30.89 | 31.49 | 30.76 | 31.24 | 1,702,225 | +0.26(+0.84%) |
Sep 27, 2018 | 31.11 | 31.39 | 30.82 | 30.98 | 1,449,929 | -0.13(-0.41%) |
Sep 26, 2018 | 31.18 | 31.66 | 31.09 | 31.11 | 1,575,474 | -0.06(-0.20%) |
Sep 25, 2018 | 31.55 | 31.87 | 31.13 | 31.17 | 2,091,684 | -0.39(-1.23%) |
Sep 24, 2018 | 32.17 | 32.17 | 31.11 | 31.56 | 1,929,836 | -0.95(-2.92%) |
Sep 21, 2018 | 33.01 | 33.09 | 32.44 | 32.51 | 3,295,624 | -0.40(-1.23%) |
Sep 20, 2018 | 32.44 | 33.37 | 32.38 | 32.91 | 2,910,833 | +0.80(+2.49%) |
Sep 19, 2018 | 31.90 | 32.44 | 31.89 | 32.11 | 2,086,790 | +0.19(+0.60%) |
Sep 18, 2018 | 32.02 | 32.28 | 31.53 | 31.92 | 1,427,434 | -0.02(-0.05%) |
Sep 17, 2018 | 31.88 | 32.42 | 31.84 | 31.94 | 1,776,163 | -0.02(-0.07%) |
Sep 14, 2018 | 31.62 | 32.24 | 31.52 | 31.96 | 2,049,286 | +0.41(+1.31%) |
Sep 13, 2018 | 31.26 | 31.84 | 30.49 | 31.55 | 4,965,675 | +0.17(+0.53%) |
Sep 12, 2018 | 32.82 | 33.28 | 30.53 | 31.38 | 4,994,231 | -1.38(-4.21%) |
Sep 11, 2018 | 35.02 | 35.08 | 31.73 | 32.76 | 9,139,525 | -2.53(-7.16%) |
Sep 10, 2018 | 35.08 | 35.50 | 35.05 | 35.29 | 1,385,736 | +0.44(+1.25%) |
Sep 07, 2018 | 34.23 | 34.98 | 34.23 | 34.85 | 1,758,659 | +0.28(+0.80%) |
Sep 06, 2018 | 35.18 | 35.77 | 34.33 | 34.57 | 3,037,819 | -0.76(-2.15%) |
Sep 05, 2018 | 34.67 | 35.35 | 34.27 | 35.33 | 2,089,103 | +0.61(+1.76%) |
Sep 04, 2018 | 34.11 | 34.73 | 34.00 | 34.72 | 1,223,174 | +0.19(+0.55%) |
Aug 31, 2018 | 34.53 | 34.53 | 34.53 | 0 | +0.19(+0.55%) | |
Aug 30, 2018 | 35.36 | 35.36 | 34.14 | 34.34 | 1,533,985 | -1.14(-3.21%) |
Aug 29, 2018 | 35.75 | 35.84 | 35.08 | 35.49 | 1,548,519 | -0.51(-1.41%) |
Aug 28, 2018 | 36.43 | 36.45 | 35.87 | 35.99 | 1,465,949 | -0.38(-1.05%) |
Aug 27, 2018 | 35.22 | 36.54 | 35.22 | 36.37 | 1,501,526 | +1.20(+3.42%) |
Aug 24, 2018 | 34.85 | 35.36 | 34.72 | 35.17 | 1,207,326 | +0.46(+1.32%) |
Aug 23, 2018 | 34.69 | 35.16 | 34.59 | 34.71 | 1,624,936 | +0.11(+0.32%) |
Aug 22, 2018 | 34.64 | 34.78 | 34.18 | 34.60 | 971,027 | -0.04(-0.11%) |
Aug 21, 2018 | 34.28 | 34.87 | 34.22 | 34.64 | 1,263,150 | +0.36(+1.04%) |
Aug 20, 2018 | 34.23 | 34.49 | 34.11 | 34.28 | 1,172,952 | +0.17(+0.49%) |
Aug 17, 2018 | 34.23 | 34.88 | 33.78 | 34.11 | 1,553,756 | -0.25(-0.74%) |
Aug 16, 2018 | 33.99 | 34.64 | 33.67 | 34.37 | 1,721,211 | +0.54(+1.59%) |
Aug 15, 2018 | 34.55 | 34.61 | 33.07 | 33.83 | 2,504,734 | -1.09(-3.11%) |
Aug 14, 2018 | 34.95 | 35.55 | 34.87 | 34.92 | 1,186,875 | +0.06(+0.16%) |
Aug 13, 2018 | 35.44 | 35.82 | 34.81 | 34.86 | 1,727,937 | -0.58(-1.64%) |
Aug 10, 2018 | 36.66 | 36.77 | 35.44 | 35.44 | 1,993,216 | -1.60(-4.32%) |
Aug 09, 2018 | 37.60 | 37.79 | 37.03 | 37.04 | 1,284,749 | -0.68(-1.80%) |
Aug 08, 2018 | 37.77 | 38.03 | 37.41 | 37.72 | 2,476,499 | +0.03(+0.08%) |
Aug 07, 2018 | 36.74 | 37.96 | 36.69 | 37.69 | 3,085,447 | +1.17(+3.21%) |
Aug 06, 2018 | 36.92 | 37.23 | 36.39 | 36.52 | 2,067,103 | -0.53(-1.42%) |
Aug 03, 2018 | 34.50 | 38.56 | 34.45 | 37.04 | 7,134,738 | +2.42(+6.98%) |
Aug 02, 2018 | 35.08 | 35.15 | 33.97 | 34.63 | 4,080,651 | -0.69(-1.96%) |
Aug 01, 2018 | 36.04 | 36.62 | 35.24 | 35.32 | 2,482,981 | -0.76(-2.10%) |
Jul 31, 2018 | 35.63 | 36.38 | 35.57 | 36.07 | 1,757,306 | +0.46(+1.30%) |
Jul 30, 2018 | 36.00 | 36.26 | 35.55 | 35.61 | 996,708 | -0.39(-1.09%) |
Jul 27, 2018 | 36.33 | 36.63 | 35.62 | 36.00 | 1,286,396 | -0.24(-0.65%) |
Jul 26, 2018 | 35.93 | 36.69 | 35.88 | 36.24 | 1,016,834 | +0.19(+0.52%) |
Jul 25, 2018 | 35.16 | 36.11 | 35.05 | 36.05 | 1,949,620 | +0.76(+2.14%) |
Jul 24, 2018 | 35.83 | 36.14 | 34.92 | 35.29 | 1,518,149 | -0.20(-0.55%) |
Jul 23, 2018 | 35.59 | 35.75 | 35.10 | 35.49 | 1,160,004 | -0.13(-0.35%) |
Jul 20, 2018 | 35.66 | 36.26 | 35.49 | 35.62 | 2,046,062 | -0.36(-1.01%) |
Jul 19, 2018 | 35.76 | 36.07 | 35.11 | 35.98 | 1,816,050 | -0.08(-0.22%) |
Jul 18, 2018 | 35.51 | 36.46 | 35.18 | 36.06 | 2,562,463 | +1.24(+3.55%) |
Jul 17, 2018 | 33.86 | 34.92 | 33.66 | 34.82 | 2,211,550 | +0.82(+2.41%) |
Jul 16, 2018 | 35.33 | 35.34 | 33.66 | 34.00 | 3,455,083 | -1.34(-3.79%) |
Jul 13, 2018 | 35.05 | 35.65 | 35.05 | 35.34 | 1,127,732 | +0.09(+0.27%) |
Jul 12, 2018 | 35.00 | 35.48 | 34.56 | 35.25 | 1,492,914 | +0.58(+1.68%) |
Jul 11, 2018 | 35.61 | 35.83 | 34.47 | 34.66 | 1,804,484 | -1.53(-4.22%) |
Jul 10, 2018 | 35.95 | 36.50 | 35.38 | 36.19 | 1,807,867 | +0.31(+0.88%) |
Jul 09, 2018 | 35.13 | 36.03 | 35.08 | 35.88 | 2,302,564 | +0.82(+2.34%) |
Jul 06, 2018 | 34.66 | 35.32 | 34.31 | 35.06 | 1,117,002 | +0.29(+0.84%) |
Jul 05, 2018 | 34.55 | 34.81 | 34.41 | 34.77 | 1,476,157 | +0.47(+1.38%) |
Jul 03, 2018 | 34.29 | 34.29 | 34.29 | 0 | -0.29(-0.84%) | |
Jul 02, 2018 | 34.53 | 34.85 | 34.17 | 34.59 | 1,760,769 | -0.35(-0.99%) |
Jun 29, 2018 | 34.64 | 35.38 | 34.62 | 34.93 | 2,054,165 | +0.29(+0.84%) |
Jun 28, 2018 | 34.46 | 34.71 | 33.91 | 34.64 | 2,183,113 | -0.13(-0.36%) |
Jun 27, 2018 | 35.52 | 35.92 | 34.69 | 34.77 | 2,126,635 | -0.71(-2.00%) |
Jun 26, 2018 | 36.94 | 37.08 | 35.30 | 35.48 | 3,597,671 | -1.43(-3.88%) |
Jun 25, 2018 | 37.11 | 37.15 | 36.25 | 36.91 | 1,798,731 | -0.10(-0.28%) |
Jun 22, 2018 | 37.18 | 37.32 | 36.63 | 37.01 | 2,632,819 | +0.31(+0.84%) |
Jun 21, 2018 | 37.01 | 37.21 | 36.56 | 36.70 | 1,886,677 | -0.40(-1.08%) |
Jun 20, 2018 | 37.31 | 37.44 | 36.93 | 37.11 | 1,703,380 | -0.06(-0.17%) |
Jun 19, 2018 | 37.80 | 37.85 | 36.50 | 37.17 | 2,539,057 | -1.14(-2.98%) |
Jun 18, 2018 | 38.52 | 38.84 | 38.05 | 38.31 | 1,560,503 | -0.64(-1.64%) |
Jun 15, 2018 | 39.20 | 37.98 | 38.95 | 3,443,260 | -0.25(-0.64%) | |
Jun 14, 2018 | 39.34 | 39.40 | 38.82 | 39.20 | 1,522,593 | +0.00(+0.00%) |
Jun 13, 2018 | 39.40 | 39.70 | 38.75 | 39.20 | 2,976,311 | -0.24(-0.60%) |
Jun 12, 2018 | 40.29 | 40.39 | 39.35 | 39.44 | 1,653,027 | -0.73(-1.82%) |
Jun 11, 2018 | 40.50 | 40.52 | 39.92 | 40.17 | 1,195,265 | -0.21(-0.53%) |
Jun 08, 2018 | 39.86 | 40.40 | 39.83 | 40.38 | 1,044,856 | +0.46(+1.16%) |
Jun 07, 2018 | 40.45 | 40.87 | 39.72 | 39.92 | 1,346,358 | -0.61(-1.52%) |
Jun 06, 2018 | 40.55 | 39.29 | 40.53 | 2,107,931 | +1.24(+3.15%) | |
Jun 05, 2018 | 39.57 | 39.92 | 39.16 | 39.29 | 1,547,844 | -0.21(-0.54%) |
Jun 04, 2018 | 39.07 | 39.55 | 38.94 | 39.51 | 1,204,679 | +0.68(+1.74%) |
Jun 01, 2018 | 39.00 | 39.64 | 38.78 | 38.83 | 1,513,983 | +0.25(+0.65%) |
May 31, 2018 | 39.33 | 39.56 | 38.52 | 38.58 | 2,362,856 | -0.75(-1.90%) |
May 30, 2018 | 39.61 | 39.85 | 39.29 | 39.33 | 2,086,604 | +0.13(+0.32%) |
May 29, 2018 | 39.40 | 40.20 | 39.09 | 39.20 | 1,947,851 | -0.69(-1.74%) |
May 25, 2018 | 39.89 | 39.89 | 39.89 | 0 | -0.52(-1.29%) | |
May 24, 2018 | 40.59 | 40.98 | 40.15 | 40.41 | 1,372,540 | -0.17(-0.41%) |
May 23, 2018 | 40.41 | 40.93 | 40.07 | 40.58 | 1,272,378 | -0.20(-0.50%) |
May 22, 2018 | 41.63 | 41.63 | 40.70 | 40.78 | 1,437,664 | -0.57(-1.39%) |
May 21, 2018 | 41.58 | 41.93 | 41.17 | 41.36 | 1,528,273 | +0.28(+0.67%) |
May 18, 2018 | 41.34 | 41.60 | 41.08 | 41.08 | 1,114,801 | -0.35(-0.84%) |
May 17, 2018 | 41.20 | 41.71 | 41.20 | 41.43 | 1,587,126 | +0.26(+0.63%) |
May 16, 2018 | 40.25 | 41.61 | 40.25 | 41.17 | 1,713,294 | +0.89(+2.21%) |
May 15, 2018 | 39.87 | 40.65 | 39.76 | 40.28 | 1,475,124 | +0.26(+0.65%) |
May 14, 2018 | 40.17 | 40.70 | 39.78 | 40.02 | 2,063,388 | +0.18(+0.45%) |
May 11, 2018 | 40.04 | 40.40 | 39.53 | 39.84 | 1,591,885 | -0.07(-0.18%) |
May 10, 2018 | 40.03 | 40.31 | 39.84 | 39.91 | 2,363,702 | +0.14(+0.36%) |
May 09, 2018 | 39.71 | 39.87 | 39.16 | 39.77 | 1,431,524 | +0.07(+0.18%) |
May 08, 2018 | 39.24 | 39.95 | 39.22 | 39.70 | 2,710,957 | +0.13(+0.32%) |
May 07, 2018 | 39.83 | 40.08 | 39.09 | 39.57 | 2,074,505 | -0.20(-0.49%) |
May 04, 2018 | 39.64 | 39.83 | 38.61 | 39.77 | 3,075,886 | +1.70(+4.45%) |
May 03, 2018 | 37.77 | 38.23 | 37.05 | 38.07 | 2,265,080 | +0.03(+0.08%) |
May 02, 2018 | 37.87 | 38.34 | 37.57 | 38.04 | 1,301,617 | +0.17(+0.46%) |
May 01, 2018 | 37.85 | 38.21 | 36.82 | 37.87 | 2,436,944 | -0.13(-0.33%) |
Apr 30, 2018 | 39.30 | 39.69 | 38.00 | 38.00 | 1,489,488 | -1.42(-3.60%) |
Apr 27, 2018 | 40.27 | 40.50 | 39.07 | 39.42 | 1,095,582 | -0.78(-1.95%) |
Apr 26, 2018 | 40.19 | 40.35 | 39.68 | 40.20 | 999,500 | +0.24(+0.59%) |
Apr 25, 2018 | 39.86 | 40.19 | 39.42 | 39.97 | 1,134,432 | -0.07(-0.18%) |
Apr 24, 2018 | 41.17 | 41.49 | 39.15 | 40.04 | 1,921,647 | -1.03(-2.50%) |
Apr 23, 2018 | 40.69 | 41.28 | 40.49 | 41.06 | 1,202,005 | +0.31(+0.77%) |
Apr 20, 2018 | 40.59 | 40.94 | 40.21 | 40.75 | 1,253,338 | +0.00(+0.00%) |
Apr 19, 2018 | 41.23 | 41.46 | 40.22 | 40.75 | 1,580,957 | -0.55(-1.33%) |
Apr 18, 2018 | 41.32 | 41.59 | 41.06 | 41.30 | 2,277,985 | +0.27(+0.65%) |
Apr 17, 2018 | 40.62 | 41.36 | 40.44 | 41.03 | 2,211,450 | +0.78(+1.95%) |
Apr 16, 2018 | 40.09 | 40.47 | 39.73 | 40.25 | 1,487,284 | +0.49(+1.24%) |
Apr 13, 2018 | 39.99 | 40.09 | 39.42 | 39.75 | 1,485,114 | +0.02(+0.06%) |
Apr 12, 2018 | 39.30 | 39.94 | 39.17 | 39.73 | 2,082,130 | +0.75(+1.93%) |
Apr 11, 2018 | 39.01 | 39.43 | 38.79 | 38.98 | 1,335,295 | -0.36(-0.92%) |
Apr 10, 2018 | 39.05 | 39.91 | 38.94 | 39.34 | 1,982,715 | +1.09(+2.85%) |
Apr 09, 2018 | 38.61 | 39.05 | 38.14 | 38.25 | 1,827,514 | +0.04(+0.10%) |
Apr 06, 2018 | 38.76 | 39.11 | 37.92 | 38.21 | 2,083,133 | -1.10(-2.80%) |
Apr 05, 2018 | 38.13 | 39.75 | 37.95 | 39.31 | 2,848,640 | +1.66(+4.42%) |
Apr 04, 2018 | 36.06 | 37.68 | 35.92 | 37.64 | 2,495,954 | +0.58(+1.57%) |
Apr 03, 2018 | 36.96 | 37.19 | 35.91 | 37.06 | 2,056,778 | +0.18(+0.49%) |
Apr 02, 2018 | 38.16 | 38.43 | 36.29 | 36.88 | 2,756,540 | -1.35(-3.53%) |
Mar 29, 2018 | 38.23 | 38.23 | 38.23 | 0 | +1.97(+5.43%) | |
Mar 28, 2018 | 36.87 | 37.46 | 36.17 | 36.26 | 2,749,754 | -0.33(-0.90%) |
Mar 27, 2018 | 37.82 | 38.84 | 36.47 | 36.59 | 4,694,460 | -0.66(-1.77%) |
Mar 26, 2018 | 37.70 | 38.00 | 36.65 | 37.25 | 2,131,724 | +0.29(+0.79%) |
Mar 23, 2018 | 38.17 | 38.18 | 36.91 | 36.96 | 3,447,254 | -1.22(-3.21%) |
Mar 22, 2018 | 38.67 | 38.91 | 37.79 | 38.18 | 3,452,998 | -1.01(-2.58%) |
Mar 21, 2018 | 38.00 | 39.62 | 37.96 | 39.20 | 2,208,219 | +1.15(+3.01%) |
Mar 20, 2018 | 38.77 | 38.88 | 37.85 | 38.05 | 1,983,973 | -0.75(-1.92%) |
Mar 19, 2018 | 38.75 | 38.93 | 38.25 | 38.80 | 2,033,424 | -0.29(-0.74%) |
Mar 16, 2018 | 38.52 | 39.29 | 38.12 | 39.09 | 2,263,329 | +0.42(+1.08%) |
Mar 15, 2018 | 39.25 | 39.25 | 38.56 | 38.67 | 1,575,130 | -0.32(-0.83%) |
Mar 14, 2018 | 39.58 | 39.83 | 38.86 | 38.99 | 1,443,086 | -0.24(-0.60%) |
Mar 13, 2018 | 40.09 | 40.30 | 39.14 | 39.23 | 2,018,812 | -0.76(-1.90%) |
Mar 12, 2018 | 39.30 | 40.31 | 39.25 | 39.99 | 1,874,147 | +0.70(+1.78%) |
Mar 09, 2018 | 38.61 | 39.33 | 38.39 | 39.29 | 1,577,213 | +1.15(+3.03%) |
Mar 08, 2018 | 39.01 | 39.02 | 37.95 | 38.14 | 2,176,766 | -0.61(-1.58%) |
Mar 07, 2018 | 39.24 | 38.75 | 4,582,541 | -0.02(-0.04%) | ||
Mar 06, 2018 | 38.62 | 39.13 | 37.87 | 38.76 | 2,292,403 | +0.57(+1.50%) |
Mar 05, 2018 | 38.08 | 38.73 | 37.81 | 38.19 | 2,362,153 | -0.41(-1.06%) |
Mar 02, 2018 | 37.75 | 38.98 | 37.41 | 38.60 | 2,052,449 | +0.51(+1.34%) |
Mar 01, 2018 | 37.53 | 39.42 | 37.53 | 38.09 | 3,309,993 | +0.80(+2.15%) |
Feb 28, 2018 | 38.73 | 39.03 | 37.28 | 37.29 | 2,864,036 | -1.30(-3.38%) |
Feb 27, 2018 | 40.02 | 40.04 | 38.54 | 38.59 | 2,742,364 | -1.48(-3.68%) |
Feb 26, 2018 | 40.10 | 40.23 | 39.35 | 40.07 | 1,966,934 | -0.02(-0.06%) |
Feb 23, 2018 | 39.78 | 40.49 | 39.56 | 40.09 | 2,115,290 | +0.74(+1.87%) |
Feb 22, 2018 | 39.35 | 2,187,990 | +0.10(+0.26%) | |||
Feb 21, 2018 | 39.30 | 39.85 | 39.17 | 39.25 | 2,211,772 | -0.05(-0.14%) |
Feb 20, 2018 | 38.30 | 39.64 | 38.22 | 39.31 | 2,825,748 | +0.97(+2.54%) |
Feb 16, 2018 | 38.33 | 38.33 | 38.33 | 0 | -0.05(-0.14%) | |
Feb 15, 2018 | 39.93 | 40.80 | 37.86 | 38.39 | 3,849,588 | -0.08(-0.20%) |
Feb 14, 2018 | 36.91 | 38.78 | 36.85 | 38.47 | 2,486,802 | +1.21(+3.24%) |
Feb 13, 2018 | 37.12 | 37.72 | 36.94 | 37.26 | 2,043,509 | -0.08(-0.21%) |
Feb 12, 2018 | 36.76 | 37.66 | 36.48 | 37.34 | 1,694,202 | +1.00(+2.75%) |
Feb 09, 2018 | 35.56 | 36.64 | 34.41 | 36.33 | 2,738,313 | +1.32(+3.77%) |
Feb 08, 2018 | 37.80 | 38.10 | 34.96 | 35.01 | 3,892,293 | -2.74(-7.25%) |
Feb 07, 2018 | 37.16 | 38.70 | 36.93 | 37.75 | 2,473,445 | +0.30(+0.79%) |
Feb 06, 2018 | 34.43 | 38.09 | 33.88 | 37.45 | 3,733,541 | +0.04(+0.10%) |
Feb 05, 2018 | 37.81 | 38.63 | 36.37 | 37.41 | 2,487,914 | -1.08(-2.80%) |
Feb 02, 2018 | 40.03 | 40.25 | 38.09 | 38.49 | 2,303,224 | -1.88(-4.65%) |
Feb 01, 2018 | 40.14 | 40.94 | 40.14 | 40.37 | 1,544,082 | +0.00(+0.00%) |
Jan 31, 2018 | 40.82 | 41.21 | 39.90 | 40.37 | 2,288,274 | -0.38(-0.92%) |
Jan 30, 2018 | 41.25 | 41.32 | 40.72 | 40.75 | 1,650,153 | -1.17(-2.78%) |
Jan 29, 2018 | 41.58 | 42.32 | 41.31 | 41.91 | 1,667,647 | +0.13(+0.30%) |
Jan 26, 2018 | 41.54 | 41.83 | 40.38 | 41.79 | 1,816,650 | +0.50(+1.21%) |
Jan 25, 2018 | 41.94 | 42.30 | 41.00 | 41.28 | 2,034,216 | -0.16(-0.38%) |
Jan 24, 2018 | 42.23 | 42.31 | 40.85 | 41.44 | 2,417,287 | -0.61(-1.45%) |
Jan 23, 2018 | 42.54 | 42.66 | 41.59 | 42.05 | 1,511,619 | -0.56(-1.32%) |
Jan 22, 2018 | 42.15 | 42.72 | 41.91 | 42.61 | 2,014,046 | +0.37(+0.87%) |
Jan 19, 2018 | 40.67 | 42.35 | 40.42 | 42.25 | 2,080,179 | +1.89(+4.69%) |
Jan 18, 2018 | 40.42 | 40.80 | 40.15 | 40.35 | 1,571,401 | -0.50(-1.23%) |
Jan 17, 2018 | 40.28 | 41.33 | 40.27 | 40.85 | 1,798,823 | +0.97(+2.43%) |
Jan 16, 2018 | 41.07 | 41.42 | 39.68 | 39.89 | 2,062,482 | -1.15(-2.80%) |
Jan 12, 2018 | 41.03 | 41.03 | 41.03 | 0 | -0.41(-0.98%) | |
Jan 11, 2018 | 40.09 | 41.50 | 39.83 | 41.44 | 1,900,207 | +1.40(+3.50%) |
Jan 10, 2018 | 39.24 | 40.08 | 38.66 | 40.04 | 2,072,809 | +0.70(+1.79%) |
Jan 09, 2018 | 39.89 | 40.31 | 39.23 | 39.34 | 2,525,510 | -0.46(-1.16%) |
Jan 08, 2018 | 40.03 | 40.34 | 39.60 | 39.80 | 2,741,030 | -0.34(-0.86%) |
Jan 05, 2018 | 40.23 | 40.24 | 39.74 | 40.14 | 1,686,674 | +0.16(+0.41%) |
Jan 04, 2018 | 40.35 | 40.70 | 39.71 | 39.98 | 2,454,338 | -0.23(-0.56%) |
Jan 03, 2018 | 40.51 | 40.68 | 39.69 | 40.21 | 2,294,955 | -0.26(-0.64%) |