Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 34.62 | 35.34 | 34.43 | 34.99 | 1,388,500 | +0.57(+1.66%) |
Dec 28, 2018 | 34.94 | 35.12 | 33.63 | 34.42 | 1,290,300 | -0.53(-1.52%) |
Dec 27, 2018 | 33.54 | 34.96 | 33.19 | 34.95 | 1,643,583 | +0.81(+2.37%) |
Dec 26, 2018 | 32.50 | 34.20 | 32.31 | 34.14 | 1,744,245 | +1.90(+5.89%) |
Dec 24, 2018 | 31.67 | 33.17 | 31.37 | 32.24 | 779,900 | +0.14(+0.44%) |
Dec 21, 2018 | 33.12 | 33.50 | 31.53 | 32.10 | 2,182,000 | -1.15(-3.46%) |
Dec 20, 2018 | 33.60 | 34.13 | 32.60 | 33.25 | 2,073,796 | -0.61(-1.80%) |
Dec 19, 2018 | 33.79 | 35.28 | 33.56 | 33.86 | 1,940,558 | +0.04(+0.12%) |
Dec 18, 2018 | 34.23 | 34.84 | 33.42 | 33.82 | 1,642,173 | -0.14(-0.41%) |
Dec 17, 2018 | 34.85 | 35.42 | 33.53 | 33.96 | 2,183,956 | -1.28(-3.63%) |
Dec 14, 2018 | 35.29 | 37.09 | 35.21 | 35.24 | 3,359,900 | -0.62(-1.73%) |
Dec 13, 2018 | 35.94 | 35.96 | 35.06 | 35.86 | 1,781,627 | +0.01(+0.03%) |
Dec 12, 2018 | 36.10 | 36.52 | 35.64 | 35.85 | 3,289,299 | -0.09(-0.25%) |
Dec 11, 2018 | 36.00 | 36.41 | 34.89 | 35.94 | 17,711,540 | +0.30(+0.84%) |
Dec 10, 2018 | 34.96 | 36.09 | 34.86 | 35.64 | 5,119,139 | +1.05(+3.04%) |
Dec 07, 2018 | 35.91 | 36.38 | 34.17 | 34.59 | 5,730,000 | +0.18(+0.52%) |
Dec 06, 2018 | 33.00 | 34.45 | 32.70 | 34.41 | 1,134,719 | +0.69(+2.05%) |
Dec 04, 2018 | 35.01 | 35.30 | 33.41 | 33.72 | 1,468,500 | -1.58(-4.48%) |
Dec 03, 2018 | 34.26 | 35.43 | 33.73 | 35.30 | 2,877,447 | +1.63(+4.84%) |
Nov 30, 2018 | 33.75 | 34.01 | 33.16 | 33.67 | 1,472,900 | -0.17(-0.50%) |
Nov 29, 2018 | 32.40 | 34.16 | 32.40 | 33.84 | 3,810,202 | +1.40(+4.32%) |
Nov 28, 2018 | 31.70 | 32.64 | 31.17 | 32.44 | 2,934,987 | +1.07(+3.41%) |
Nov 27, 2018 | 31.79 | 32.23 | 31.22 | 31.37 | 1,919,398 | -0.61(-1.91%) |
Nov 26, 2018 | 30.70 | 32.04 | 30.62 | 31.98 | 2,192,654 | +1.24(+4.03%) |
Nov 23, 2018 | 30.50 | 31.35 | 30.44 | 30.74 | 1,102,600 | +0.07(+0.23%) |
Nov 21, 2018 | 30.67 | 30.67 | 30.67 | 0 | -0.55(-1.76%) | |
Nov 20, 2018 | 30.42 | 31.42 | 30.11 | 31.22 | 2,200,311 | -0.05(-0.16%) |
Nov 19, 2018 | 32.59 | 32.59 | 31.12 | 31.27 | 2,169,993 | -1.50(-4.58%) |
Nov 16, 2018 | 32.64 | 32.89 | 31.96 | 32.77 | 1,629,500 | -0.24(-0.73%) |
Nov 15, 2018 | 32.25 | 33.13 | 31.61 | 33.01 | 2,713,821 | +0.68(+2.10%) |
Nov 14, 2018 | 33.99 | 34.22 | 32.12 | 32.33 | 3,407,186 | -1.34(-3.98%) |
Nov 13, 2018 | 34.09 | 34.39 | 32.35 | 33.67 | 6,909,021 | -0.40(-1.17%) |
Nov 12, 2018 | 31.26 | 34.74 | 30.88 | 34.07 | 10,404,243 | +2.14(+6.70%) |
Nov 09, 2018 | 29.59 | 33.16 | 29.33 | 31.93 | 25,356,200 | -11.57(-26.60%) |
Nov 08, 2018 | 44.65 | 45.45 | 43.05 | 43.50 | 5,298,804 | -1.34(-2.99%) |
Nov 07, 2018 | 44.89 | 44.94 | 43.39 | 44.84 | 1,989,298 | +0.31(+0.70%) |
Nov 06, 2018 | 43.50 | 44.64 | 43.45 | 44.53 | 2,360,986 | +1.06(+2.44%) |
Nov 05, 2018 | 42.99 | 43.91 | 42.55 | 43.47 | 1,428,421 | +0.37(+0.86%) |
Nov 02, 2018 | 43.76 | 44.50 | 42.47 | 43.10 | 1,017,900 | -0.59(-1.35%) |
Nov 01, 2018 | 43.10 | 44.20 | 42.65 | 43.69 | 1,263,784 | +0.87(+2.03%) |
Oct 31, 2018 | 42.28 | 43.34 | 42.28 | 42.82 | 1,276,980 | +1.20(+2.88%) |
Oct 30, 2018 | 40.37 | 41.86 | 40.15 | 41.62 | 872,414 | +0.90(+2.21%) |
Oct 29, 2018 | 41.86 | 42.25 | 40.06 | 40.72 | 1,556,153 | -0.47(-1.14%) |
Oct 26, 2018 | 40.81 | 42.42 | 39.51 | 41.19 | 1,567,100 | -0.60(-1.44%) |
Oct 25, 2018 | 41.18 | 42.36 | 41.17 | 41.79 | 1,001,857 | +1.00(+2.45%) |
Oct 24, 2018 | 42.80 | 43.24 | 40.73 | 40.79 | 1,399,705 | -2.12(-4.94%) |
Oct 23, 2018 | 41.88 | 43.39 | 41.88 | 42.91 | 1,207,280 | -0.08(-0.19%) |
Oct 22, 2018 | 43.00 | 43.43 | 42.40 | 42.99 | 1,097,780 | +0.50(+1.18%) |
Oct 19, 2018 | 42.58 | 43.22 | 42.10 | 42.49 | 1,137,100 | -0.09(-0.21%) |
Oct 18, 2018 | 43.89 | 44.27 | 42.35 | 42.58 | 1,085,770 | -1.35(-3.07%) |
Oct 17, 2018 | 44.42 | 44.42 | 43.50 | 43.93 | 809,449 | -0.32(-0.72%) |
Oct 16, 2018 | 43.38 | 44.36 | 42.67 | 44.25 | 856,585 | +1.29(+3.00%) |
Oct 15, 2018 | 42.61 | 43.45 | 42.01 | 42.96 | 1,145,944 | +0.18(+0.42%) |
Oct 12, 2018 | 42.99 | 43.30 | 41.83 | 42.78 | 2,554,800 | +1.03(+2.47%) |
Oct 11, 2018 | 41.11 | 42.99 | 41.06 | 41.75 | 3,387,881 | +0.05(+0.12%) |
Oct 10, 2018 | 44.40 | 44.53 | 41.64 | 41.70 | 2,937,281 | -2.93(-6.57%) |
Oct 09, 2018 | 45.02 | 45.98 | 44.43 | 44.63 | 1,012,104 | -0.73(-1.61%) |
Oct 08, 2018 | 46.00 | 46.68 | 44.41 | 45.36 | 1,405,574 | -0.94(-2.03%) |
Oct 05, 2018 | 47.39 | 48.20 | 45.75 | 46.30 | 1,697,200 | -0.96(-2.03%) |
Oct 04, 2018 | 47.92 | 47.92 | 46.88 | 47.26 | 1,214,055 | -0.73(-1.52%) |
Oct 03, 2018 | 47.88 | 48.61 | 46.89 | 47.99 | 1,653,957 | +0.49(+1.03%) |
Oct 02, 2018 | 48.22 | 48.65 | 47.31 | 47.50 | 1,711,228 | -0.93(-1.92%) |
Oct 01, 2018 | 49.65 | 49.93 | 48.17 | 48.43 | 1,345,876 | -0.77(-1.57%) |
Sep 28, 2018 | 49.66 | 50.33 | 49.16 | 49.20 | 1,525,900 | -0.70(-1.40%) |
Sep 27, 2018 | 49.76 | 51.02 | 49.51 | 49.90 | 1,357,992 | +0.39(+0.79%) |
Sep 26, 2018 | 50.65 | 51.15 | 49.37 | 49.51 | 1,556,811 | -0.81(-1.61%) |
Sep 25, 2018 | 49.47 | 50.44 | 49.17 | 50.32 | 1,533,206 | +1.00(+2.03%) |
Sep 24, 2018 | 49.62 | 50.10 | 48.31 | 49.32 | 1,175,259 | -0.60(-1.20%) |
Sep 21, 2018 | 51.95 | 52.19 | 49.75 | 49.92 | 3,465,300 | -2.15(-4.13%) |
Sep 20, 2018 | 49.01 | 52.50 | 48.59 | 52.07 | 5,023,880 | +3.30(+6.77%) |
Sep 19, 2018 | 50.27 | 50.37 | 47.55 | 48.77 | 2,203,740 | -1.20(-2.40%) |
Sep 18, 2018 | 46.48 | 50.62 | 46.48 | 49.97 | 5,080,718 | +3.69(+7.97%) |
Sep 17, 2018 | 46.19 | 46.76 | 45.74 | 46.28 | 1,472,102 | +0.23(+0.50%) |
Sep 14, 2018 | 46.55 | 47.00 | 45.71 | 46.05 | 1,449,000 | +0.11(+0.24%) |
Sep 13, 2018 | 46.00 | 46.70 | 45.84 | 45.94 | 599,677 | +0.22(+0.48%) |
Sep 12, 2018 | 45.13 | 45.86 | 44.20 | 45.72 | 875,412 | +0.49(+1.08%) |
Sep 11, 2018 | 45.02 | 45.90 | 44.59 | 45.23 | 893,668 | -0.02(-0.04%) |
Sep 10, 2018 | 45.44 | 45.44 | 44.68 | 45.25 | 1,037,566 | -0.01(-0.02%) |
Sep 07, 2018 | 44.59 | 45.80 | 44.18 | 45.26 | 1,570,100 | +0.35(+0.78%) |
Sep 06, 2018 | 45.00 | 45.90 | 44.49 | 44.91 | 1,136,806 | -0.02(-0.04%) |
Sep 05, 2018 | 46.59 | 46.77 | 44.55 | 44.93 | 1,349,747 | -1.80(-3.85%) |
Sep 04, 2018 | 46.89 | 47.23 | 45.94 | 46.73 | 1,150,361 | -0.39(-0.83%) |
Aug 31, 2018 | 47.12 | 47.12 | 47.12 | 0 | +0.30(+0.64%) | |
Aug 30, 2018 | 46.93 | 47.19 | 46.58 | 46.82 | 959,778 | -0.17(-0.36%) |
Aug 29, 2018 | 46.56 | 47.17 | 46.48 | 46.99 | 1,131,321 | +0.25(+0.53%) |
Aug 28, 2018 | 47.00 | 47.23 | 46.21 | 46.74 | 1,391,314 | -0.25(-0.53%) |
Aug 27, 2018 | 46.69 | 47.04 | 46.50 | 46.99 | 1,287,105 | +0.64(+1.38%) |
Aug 24, 2018 | 45.61 | 46.66 | 45.60 | 46.35 | 2,066,500 | +1.04(+2.30%) |
Aug 23, 2018 | 44.28 | 45.35 | 44.26 | 45.31 | 2,053,172 | +1.13(+2.56%) |
Aug 22, 2018 | 44.22 | 44.68 | 43.77 | 44.18 | 1,176,099 | -0.35(-0.79%) |
Aug 21, 2018 | 44.68 | 45.19 | 44.31 | 44.53 | 2,001,443 | -0.21(-0.47%) |
Aug 20, 2018 | 45.24 | 45.48 | 44.22 | 44.74 | 1,970,493 | -0.58(-1.28%) |
Aug 17, 2018 | 46.05 | 46.19 | 44.39 | 45.32 | 2,655,700 | -1.03(-2.22%) |
Aug 16, 2018 | 47.34 | 47.52 | 46.24 | 46.35 | 1,842,120 | -0.47(-1.00%) |
Aug 15, 2018 | 47.49 | 48.25 | 46.25 | 46.82 | 1,874,695 | -1.04(-2.17%) |
Aug 14, 2018 | 47.01 | 48.00 | 46.60 | 47.86 | 2,367,419 | +0.92(+1.96%) |
Aug 13, 2018 | 49.56 | 49.57 | 46.86 | 46.94 | 4,490,413 | -2.41(-4.88%) |
Aug 10, 2018 | 48.03 | 51.33 | 47.54 | 49.35 | 9,312,600 | +1.02(+2.11%) |
Aug 09, 2018 | 44.00 | 49.77 | 43.51 | 48.33 | 26,291,178 | +10.17(+26.65%) |
Aug 08, 2018 | 38.90 | 39.04 | 37.26 | 38.16 | 7,894,445 | -0.49(-1.27%) |
Aug 07, 2018 | 38.77 | 39.92 | 38.26 | 38.65 | 2,632,485 | -0.10(-0.26%) |
Aug 06, 2018 | 38.00 | 38.89 | 37.50 | 38.75 | 2,330,941 | +0.83(+2.19%) |
Aug 03, 2018 | 37.93 | 38.19 | 37.36 | 37.92 | 930,100 | +0.20(+0.53%) |
Aug 02, 2018 | 37.27 | 37.97 | 37.03 | 37.72 | 1,394,356 | +0.21(+0.56%) |
Aug 01, 2018 | 37.00 | 38.11 | 37.00 | 37.51 | 1,311,743 | +0.63(+1.71%) |
Jul 31, 2018 | 37.14 | 37.64 | 36.79 | 36.88 | 1,595,951 | -0.39(-1.05%) |
Jul 30, 2018 | 37.87 | 38.26 | 36.41 | 37.27 | 1,454,906 | -0.73(-1.92%) |
Jul 27, 2018 | 40.21 | 40.21 | 37.46 | 38.00 | 2,245,500 | -2.18(-5.43%) |
Jul 26, 2018 | 38.76 | 41.42 | 38.07 | 40.18 | 4,477,554 | +1.19(+3.05%) |
Jul 25, 2018 | 38.27 | 39.28 | 38.23 | 38.99 | 1,726,426 | +0.99(+2.61%) |
Jul 24, 2018 | 38.88 | 38.88 | 37.61 | 38.00 | 1,621,889 | -0.64(-1.66%) |
Jul 23, 2018 | 39.15 | 39.33 | 38.29 | 38.64 | 2,241,828 | -0.75(-1.90%) |
Jul 20, 2018 | 39.71 | 39.95 | 39.34 | 39.39 | 1,041,002 | -0.30(-0.76%) |
Jul 19, 2018 | 40.59 | 40.80 | 39.55 | 39.69 | 785,880 | -1.06(-2.60%) |
Jul 18, 2018 | 40.74 | 40.77 | 39.96 | 40.75 | 1,131,068 | +0.00(+0.00%) |
Jul 17, 2018 | 40.11 | 41.19 | 39.93 | 40.75 | 1,228,980 | +0.45(+1.12%) |
Jul 16, 2018 | 39.72 | 40.55 | 39.69 | 40.30 | 1,066,842 | +0.51(+1.28%) |
Jul 13, 2018 | 40.92 | 40.92 | 39.27 | 39.79 | 1,100,615 | -0.93(-2.28%) |
Jul 12, 2018 | 39.80 | 40.75 | 39.60 | 40.72 | 1,404,204 | +1.32(+3.35%) |
Jul 11, 2018 | 39.01 | 39.82 | 38.95 | 39.40 | 878,956 | +0.00(+0.00%) |
Jul 10, 2018 | 40.00 | 40.43 | 39.23 | 39.40 | 905,814 | -0.60(-1.50%) |
Jul 09, 2018 | 40.25 | 40.25 | 39.59 | 40.00 | 955,862 | +0.04(+0.10%) |
Jul 06, 2018 | 40.03 | 40.30 | 39.42 | 39.96 | 1,006,692 | -0.04(-0.10%) |
Jul 05, 2018 | 39.50 | 40.00 | 39.19 | 40.00 | 788,514 | +0.70(+1.78%) |
Jul 03, 2018 | 39.30 | 39.30 | 39.30 | 0 | -0.31(-0.78%) | |
Jul 02, 2018 | 38.78 | 39.65 | 38.62 | 39.61 | 788,571 | +0.43(+1.10%) |
Jun 29, 2018 | 39.31 | 39.56 | 39.01 | 39.18 | 839,140 | +0.06(+0.15%) |
Jun 28, 2018 | 38.58 | 39.36 | 38.07 | 39.12 | 1,329,354 | +0.42(+1.09%) |
Jun 27, 2018 | 39.73 | 39.88 | 38.63 | 38.70 | 1,444,577 | -0.98(-2.47%) |
Jun 26, 2018 | 40.21 | 40.47 | 39.50 | 39.68 | 1,162,659 | -0.40(-1.00%) |
Jun 25, 2018 | 40.40 | 40.41 | 38.64 | 40.08 | 2,033,946 | -0.60(-1.47%) |
Jun 22, 2018 | 41.73 | 42.41 | 40.66 | 40.68 | 1,618,739 | -1.04(-2.49%) |
Jun 21, 2018 | 42.40 | 43.49 | 41.62 | 41.72 | 1,655,234 | -0.40(-0.95%) |
Jun 20, 2018 | 42.13 | 42.49 | 41.95 | 42.12 | 891,822 | +0.14(+0.33%) |
Jun 19, 2018 | 41.29 | 42.05 | 41.02 | 41.98 | 1,350,964 | +0.08(+0.19%) |
Jun 18, 2018 | 40.71 | 42.44 | 40.49 | 41.90 | 1,942,016 | +0.97(+2.37%) |
Jun 15, 2018 | 41.16 | 39.48 | 40.93 | 2,844,358 | -0.23(-0.56%) | |
Jun 14, 2018 | 41.02 | 41.80 | 40.76 | 41.16 | 1,633,710 | +0.11(+0.27%) |
Jun 13, 2018 | 41.00 | 41.69 | 40.40 | 41.05 | 2,166,295 | -1.59(-3.73%) |
Jun 12, 2018 | 41.89 | 42.88 | 41.78 | 42.64 | 1,223,810 | +0.77(+1.84%) |
Jun 11, 2018 | 42.37 | 42.38 | 41.25 | 41.87 | 1,168,842 | -0.17(-0.40%) |
Jun 08, 2018 | 41.14 | 43.04 | 41.14 | 42.04 | 1,214,604 | +0.69(+1.67%) |
Jun 07, 2018 | 41.86 | 42.13 | 40.71 | 41.35 | 1,800,904 | -0.53(-1.27%) |
Jun 06, 2018 | 41.50 | 41.88 | 3,200,867 | -2.23(-5.06%) | ||
Jun 05, 2018 | 43.39 | 44.12 | 43.25 | 44.11 | 1,867,310 | +0.88(+2.04%) |
Jun 04, 2018 | 43.14 | 43.63 | 42.28 | 43.23 | 1,128,098 | +0.12(+0.28%) |
Jun 01, 2018 | 43.00 | 43.45 | 42.51 | 43.11 | 1,455,311 | +0.26(+0.61%) |
May 31, 2018 | 43.56 | 44.05 | 42.83 | 42.85 | 1,268,865 | -0.71(-1.63%) |
May 30, 2018 | 42.75 | 43.90 | 42.75 | 43.56 | 1,055,298 | +0.97(+2.28%) |
May 29, 2018 | 42.23 | 42.78 | 42.07 | 42.59 | 1,304,731 | +0.00(+0.00%) |
May 25, 2018 | 42.59 | 42.59 | 42.59 | 0 | -0.82(-1.89%) | |
May 24, 2018 | 44.54 | 44.58 | 43.23 | 43.41 | 1,605,949 | -1.06(-2.38%) |
May 23, 2018 | 43.80 | 44.93 | 43.76 | 44.47 | 1,444,647 | +0.31(+0.70%) |
May 22, 2018 | 46.68 | 46.74 | 44.02 | 44.16 | 2,341,042 | -2.29(-4.93%) |
May 21, 2018 | 46.86 | 47.40 | 46.42 | 46.45 | 1,331,008 | +0.01(+0.02%) |
May 18, 2018 | 46.59 | 46.75 | 45.29 | 46.44 | 2,428,728 | +1.21(+2.68%) |
May 17, 2018 | 43.92 | 45.47 | 43.83 | 45.23 | 2,064,046 | +1.20(+2.73%) |
May 16, 2018 | 42.99 | 44.77 | 42.99 | 44.03 | 2,565,052 | +0.73(+1.69%) |
May 15, 2018 | 42.07 | 43.41 | 41.49 | 43.30 | 2,287,604 | +1.30(+3.10%) |
May 14, 2018 | 44.18 | 44.58 | 41.85 | 42.00 | 4,386,478 | -2.02(-4.59%) |
May 11, 2018 | 45.35 | 45.72 | 43.04 | 44.02 | 8,038,330 | -3.73(-7.81%) |
May 10, 2018 | 48.11 | 48.38 | 47.48 | 47.75 | 3,523,663 | -0.17(-0.35%) |
May 09, 2018 | 47.90 | 48.38 | 47.73 | 47.92 | 1,726,340 | +0.33(+0.69%) |
May 08, 2018 | 46.88 | 47.83 | 46.54 | 47.59 | 1,456,916 | +0.71(+1.51%) |
May 07, 2018 | 45.74 | 47.20 | 45.74 | 46.88 | 1,887,308 | +1.27(+2.78%) |
May 04, 2018 | 44.86 | 45.97 | 44.61 | 45.61 | 1,161,179 | +0.68(+1.51%) |
May 03, 2018 | 45.09 | 45.41 | 44.21 | 44.93 | 1,335,203 | -0.45(-0.99%) |
May 02, 2018 | 44.44 | 45.53 | 44.44 | 45.38 | 1,205,052 | +0.88(+1.98%) |
May 01, 2018 | 44.66 | 44.75 | 44.02 | 44.50 | 1,026,844 | -0.35(-0.78%) |
Apr 30, 2018 | 44.51 | 45.03 | 44.38 | 44.85 | 483,051 | +0.47(+1.06%) |
Apr 27, 2018 | 44.80 | 45.08 | 44.00 | 44.38 | 539,811 | -0.27(-0.60%) |
Apr 26, 2018 | 44.13 | 45.35 | 44.10 | 44.65 | 996,087 | +0.81(+1.85%) |
Apr 25, 2018 | 43.99 | 44.07 | 43.02 | 43.84 | 636,164 | -0.05(-0.11%) |
Apr 24, 2018 | 44.48 | 44.48 | 43.22 | 43.89 | 770,087 | -0.32(-0.72%) |
Apr 23, 2018 | 44.29 | 44.67 | 44.05 | 44.21 | 422,562 | +0.04(+0.09%) |
Apr 20, 2018 | 44.49 | 44.93 | 44.11 | 44.17 | 1,006,265 | -0.48(-1.08%) |
Apr 19, 2018 | 44.62 | 45.05 | 44.54 | 44.65 | 776,738 | -0.18(-0.40%) |
Apr 18, 2018 | 45.39 | 45.76 | 44.64 | 44.83 | 874,126 | -0.38(-0.84%) |
Apr 17, 2018 | 44.58 | 45.82 | 44.19 | 45.21 | 1,227,312 | +1.04(+2.35%) |
Apr 16, 2018 | 43.86 | 44.32 | 43.31 | 44.17 | 874,052 | +0.57(+1.31%) |
Apr 13, 2018 | 44.15 | 44.63 | 43.30 | 43.60 | 743,321 | -0.40(-0.91%) |
Apr 12, 2018 | 44.13 | 44.40 | 43.55 | 44.00 | 653,257 | +0.30(+0.69%) |
Apr 11, 2018 | 43.21 | 44.36 | 43.05 | 43.70 | 699,842 | +0.18(+0.41%) |
Apr 10, 2018 | 42.63 | 43.83 | 42.19 | 43.52 | 636,246 | +1.52(+3.62%) |
Apr 09, 2018 | 42.34 | 43.10 | 42.00 | 42.00 | 641,396 | -0.08(-0.19%) |
Apr 06, 2018 | 41.91 | 42.66 | 41.88 | 42.08 | 873,524 | -0.25(-0.59%) |
Apr 05, 2018 | 42.39 | 42.79 | 41.92 | 42.33 | 603,387 | +0.40(+0.95%) |
Apr 04, 2018 | 40.21 | 42.04 | 40.18 | 41.93 | 868,179 | +0.79(+1.92%) |
Apr 03, 2018 | 41.00 | 41.30 | 40.26 | 41.14 | 878,673 | +0.43(+1.06%) |
Apr 02, 2018 | 41.59 | 41.85 | 40.17 | 40.71 | 1,221,936 | -1.04(-2.49%) |
Mar 29, 2018 | 41.75 | 41.75 | 41.75 | 0 | +0.47(+1.14%) | |
Mar 28, 2018 | 41.14 | 41.77 | 40.42 | 41.28 | 1,117,915 | +0.08(+0.19%) |
Mar 27, 2018 | 42.42 | 42.42 | 40.92 | 41.20 | 1,191,186 | -0.92(-2.18%) |
Mar 26, 2018 | 42.10 | 42.47 | 41.22 | 42.12 | 1,166,801 | +0.55(+1.32%) |
Mar 23, 2018 | 43.08 | 43.38 | 41.49 | 41.57 | 1,270,193 | -1.37(-3.19%) |
Mar 22, 2018 | 44.37 | 44.43 | 42.87 | 42.94 | 1,505,155 | -1.88(-4.19%) |
Mar 21, 2018 | 45.07 | 45.71 | 44.73 | 44.82 | 726,494 | -0.25(-0.55%) |
Mar 20, 2018 | 45.41 | 45.64 | 44.86 | 45.07 | 596,857 | -0.44(-0.97%) |
Mar 19, 2018 | 45.56 | 45.61 | 44.76 | 45.51 | 1,491,818 | -0.41(-0.89%) |
Mar 16, 2018 | 46.15 | 46.22 | 45.63 | 45.92 | 862,515 | -0.33(-0.71%) |
Mar 15, 2018 | 46.54 | 46.68 | 45.80 | 46.25 | 724,560 | -0.19(-0.41%) |
Mar 14, 2018 | 45.98 | 46.80 | 45.71 | 46.44 | 778,665 | +0.65(+1.42%) |
Mar 13, 2018 | 46.91 | 47.00 | 45.65 | 45.79 | 1,179,857 | -1.02(-2.18%) |
Mar 12, 2018 | 46.75 | 47.33 | 46.28 | 46.81 | 952,602 | +0.19(+0.41%) |
Mar 09, 2018 | 45.84 | 46.70 | 45.76 | 46.62 | 1,079,175 | +1.05(+2.30%) |
Mar 08, 2018 | 45.70 | 45.96 | 45.36 | 45.57 | 739,591 | -0.11(-0.24%) |
Mar 07, 2018 | 45.80 | 45.68 | 1,328,115 | +1.07(+2.40%) | ||
Mar 06, 2018 | 44.25 | 44.66 | 43.29 | 44.61 | 1,045,462 | +0.50(+1.13%) |
Mar 05, 2018 | 43.82 | 44.56 | 43.36 | 44.11 | 961,783 | +0.00(+0.00%) |
Mar 02, 2018 | 42.76 | 44.25 | 42.21 | 44.11 | 1,014,160 | +1.10(+2.56%) |
Mar 01, 2018 | 43.76 | 43.83 | 42.28 | 43.01 | 1,142,166 | -0.55(-1.26%) |
Feb 28, 2018 | 43.86 | 44.26 | 43.44 | 43.56 | 878,771 | -0.10(-0.23%) |
Feb 27, 2018 | 43.05 | 44.09 | 42.77 | 43.66 | 951,722 | -0.17(-0.39%) |
Feb 26, 2018 | 44.31 | 44.55 | 43.41 | 43.83 | 947,932 | -0.40(-0.90%) |
Feb 23, 2018 | 43.84 | 44.25 | 43.45 | 44.23 | 742,053 | +0.62(+1.42%) |
Feb 22, 2018 | 43.61 | 1,223,694 | +0.26(+0.60%) | |||
Feb 21, 2018 | 43.39 | 44.16 | 43.26 | 43.35 | 1,331,751 | -0.02(-0.05%) |
Feb 20, 2018 | 41.40 | 44.09 | 41.17 | 43.37 | 2,945,671 | +1.64(+3.93%) |
Feb 16, 2018 | 41.73 | 41.73 | 41.73 | 0 | -0.24(-0.57%) | |
Feb 15, 2018 | 41.75 | 42.00 | 40.49 | 41.97 | 1,267,039 | +0.60(+1.45%) |
Feb 14, 2018 | 38.27 | 41.57 | 38.27 | 41.37 | 1,940,209 | +2.70(+6.98%) |
Feb 13, 2018 | 38.69 | 39.43 | 38.53 | 38.67 | 1,143,646 | -0.30(-0.77%) |
Feb 12, 2018 | 38.57 | 39.22 | 37.76 | 38.97 | 1,921,718 | +0.68(+1.78%) |
Feb 09, 2018 | 38.42 | 39.79 | 37.02 | 38.29 | 3,508,482 | -0.34(-0.88%) |
Feb 08, 2018 | 41.21 | 41.91 | 38.59 | 38.63 | 11,196,866 | -6.31(-14.04%) |
Feb 07, 2018 | 44.38 | 45.81 | 44.15 | 44.94 | 4,235,365 | +0.66(+1.49%) |
Feb 06, 2018 | 42.91 | 44.36 | 42.19 | 44.28 | 1,937,072 | -0.40(-0.90%) |
Feb 05, 2018 | 44.33 | 45.54 | 44.01 | 44.68 | 1,434,023 | -0.10(-0.22%) |
Feb 02, 2018 | 45.38 | 46.04 | 44.62 | 44.78 | 1,638,254 | -1.02(-2.23%) |
Feb 01, 2018 | 43.84 | 46.25 | 43.52 | 45.80 | 1,964,706 | +1.98(+4.52%) |
Jan 31, 2018 | 43.93 | 44.27 | 43.74 | 43.82 | 834,380 | +0.29(+0.67%) |
Jan 30, 2018 | 44.04 | 44.17 | 43.37 | 43.53 | 896,426 | -0.85(-1.92%) |
Jan 29, 2018 | 44.06 | 46.14 | 44.06 | 44.38 | 1,303,193 | +0.26(+0.59%) |
Jan 26, 2018 | 43.25 | 44.40 | 43.20 | 44.12 | 2,029,707 | +1.09(+2.53%) |
Jan 25, 2018 | 42.58 | 43.33 | 42.45 | 43.03 | 1,281,850 | +0.53(+1.25%) |
Jan 24, 2018 | 44.09 | 44.14 | 42.44 | 42.50 | 1,196,607 | -1.07(-2.46%) |
Jan 23, 2018 | 43.45 | 43.97 | 43.30 | 43.57 | 750,028 | +0.17(+0.39%) |
Jan 22, 2018 | 42.70 | 43.49 | 42.02 | 43.40 | 975,077 | +0.55(+1.28%) |
Jan 19, 2018 | 42.97 | 43.24 | 42.66 | 42.85 | 991,232 | -0.14(-0.33%) |
Jan 18, 2018 | 43.88 | 43.98 | 42.84 | 42.99 | 672,188 | -0.89(-2.03%) |
Jan 17, 2018 | 43.61 | 44.07 | 42.73 | 43.88 | 987,372 | +0.30(+0.69%) |
Jan 16, 2018 | 45.39 | 45.80 | 43.45 | 43.58 | 1,397,246 | -1.81(-3.99%) |
Jan 12, 2018 | 45.39 | 45.39 | 45.39 | 0 | +1.39(+3.16%) | |
Jan 11, 2018 | 43.63 | 44.05 | 42.96 | 44.00 | 1,137,800 | +0.71(+1.64%) |
Jan 10, 2018 | 43.29 | 667,019 | +0.00(+0.00%) | |||
Jan 09, 2018 | 43.75 | 44.04 | 43.18 | 43.29 | 1,071,855 | -0.38(-0.87%) |
Jan 08, 2018 | 43.03 | 43.89 | 42.72 | 43.67 | 807,647 | +0.50(+1.16%) |
Jan 05, 2018 | 42.95 | 43.34 | 42.74 | 43.17 | 916,723 | +0.35(+0.82%) |
Jan 04, 2018 | 43.36 | 43.53 | 42.52 | 42.82 | 932,958 | -0.30(-0.70%) |
Jan 03, 2018 | 43.35 | 43.59 | 42.86 | 43.12 | 1,347,704 | -0.12(-0.28%) |