Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 33.31 | 33.60 | 33.17 | 33.54 | 945,691 | +0.22(+0.67%) |
Jan 30, 2019 | 33.10 | 33.41 | 32.96 | 33.31 | 1,443,641 | +0.28(+0.85%) |
Jan 29, 2019 | 32.98 | 33.05 | 32.79 | 33.03 | 978,454 | +0.18(+0.56%) |
Jan 28, 2019 | 32.86 | 33.01 | 32.74 | 32.85 | 721,703 | -0.02(-0.05%) |
Jan 25, 2019 | 32.74 | 33.06 | 32.57 | 32.86 | 2,244,716 | +0.17(+0.51%) |
Jan 24, 2019 | 32.75 | 32.90 | 31.99 | 32.70 | 2,112,228 | -0.22(-0.66%) |
Jan 23, 2019 | 32.97 | 33.05 | 32.68 | 32.91 | 346,922 | -0.08(-0.24%) |
Jan 22, 2019 | 33.06 | 33.17 | 32.46 | 32.99 | 411,461 | -0.10(-0.31%) |
Jan 18, 2019 | 33.21 | 33.33 | 33.01 | 33.10 | 494,666 | -0.01(-0.02%) |
Jan 17, 2019 | 32.63 | 33.13 | 32.63 | 33.10 | 699,121 | +0.32(+0.98%) |
Jan 16, 2019 | 32.62 | 32.90 | 32.61 | 32.78 | 351,627 | +0.16(+0.49%) |
Jan 15, 2019 | 32.49 | 32.90 | 32.39 | 32.62 | 456,697 | +0.11(+0.35%) |
Jan 14, 2019 | 33.02 | 33.11 | 32.49 | 32.51 | 392,890 | -0.58(-1.74%) |
Jan 11, 2019 | 33.29 | 33.44 | 32.99 | 33.09 | 329,819 | -0.38(-1.13%) |
Jan 10, 2019 | 33.37 | 33.67 | 32.88 | 33.46 | 507,693 | +0.12(+0.36%) |
Jan 09, 2019 | 33.32 | 33.64 | 33.18 | 33.34 | 1,395,317 | -0.09(-0.26%) |
Jan 08, 2019 | 33.60 | 33.80 | 33.22 | 33.43 | 788,205 | -0.02(-0.05%) |
Jan 07, 2019 | 33.82 | 33.95 | 33.22 | 33.45 | 540,878 | -0.33(-0.97%) |
Jan 04, 2019 | 33.91 | 33.91 | 33.28 | 33.78 | 1,943,599 | +0.14(+0.43%) |
Jan 03, 2019 | 34.24 | 34.71 | 33.54 | 33.63 | 1,425,742 | -0.67(-1.94%) |
Jan 02, 2019 | 33.84 | 34.40 | 33.84 | 34.30 | 1,098,947 | +0.26(+0.75%) |
Dec 31, 2018 | 34.27 | 34.30 | 33.59 | 34.04 | 368,878 | -0.02(-0.07%) |
Dec 28, 2018 | 34.22 | 34.36 | 33.79 | 34.07 | 497,411 | -0.12(-0.35%) |
Dec 27, 2018 | 34.06 | 34.42 | 33.76 | 34.19 | 629,762 | -0.03(-0.09%) |
Dec 26, 2018 | 34.47 | 34.70 | 33.99 | 34.22 | 593,780 | -0.26(-0.74%) |
Dec 24, 2018 | 35.17 | 35.18 | 34.31 | 34.47 | 406,190 | -0.67(-1.92%) |
Dec 21, 2018 | 34.93 | 35.66 | 34.75 | 35.15 | 1,023,524 | +0.01(+0.02%) |
Dec 20, 2018 | 35.05 | 35.60 | 34.55 | 35.14 | 641,116 | +0.18(+0.53%) |
Dec 19, 2018 | 34.60 | 35.60 | 34.53 | 34.95 | 512,486 | +0.38(+1.09%) |
Dec 18, 2018 | 35.38 | 35.44 | 34.15 | 34.58 | 848,508 | -0.66(-1.86%) |
Dec 17, 2018 | 36.16 | 36.24 | 35.12 | 35.24 | 740,044 | -0.83(-2.29%) |
Dec 14, 2018 | 36.00 | 36.30 | 35.82 | 36.06 | 234,105 | +0.06(+0.16%) |
Dec 13, 2018 | 36.24 | 36.56 | 35.81 | 36.00 | 913,194 | -0.26(-0.73%) |
Dec 12, 2018 | 35.68 | 36.49 | 35.58 | 36.27 | 1,488,749 | +0.65(+1.82%) |
Dec 11, 2018 | 35.02 | 35.66 | 34.91 | 35.62 | 1,460,569 | +0.74(+2.11%) |
Dec 10, 2018 | 35.09 | 35.22 | 34.81 | 34.88 | 1,320,120 | -0.29(-0.82%) |
Dec 07, 2018 | 35.80 | 35.93 | 35.15 | 35.17 | 1,658,579 | -0.63(-1.77%) |
Dec 06, 2018 | 35.61 | 35.84 | 34.51 | 35.80 | 14,416,031 | -5.38(-13.06%) |
Dec 04, 2018 | 41.27 | 41.29 | 41.04 | 41.18 | 2,124,294 | -0.02(-0.06%) |
Dec 03, 2018 | 41.68 | 41.68 | 41.16 | 41.21 | 1,404,777 | -0.48(-1.15%) |
Nov 30, 2018 | 41.81 | 41.86 | 41.67 | 41.69 | 1,334,625 | -0.06(-0.15%) |
Nov 29, 2018 | 41.83 | 41.83 | 41.68 | 41.75 | 1,216,587 | +0.03(+0.06%) |
Nov 28, 2018 | 41.69 | 41.73 | 41.65 | 41.72 | 698,695 | +0.02(+0.04%) |
Nov 27, 2018 | 41.68 | 41.74 | 41.61 | 41.71 | 787,885 | +0.06(+0.13%) |
Nov 26, 2018 | 41.72 | 41.72 | 41.58 | 41.65 | 674,063 | -0.04(-0.10%) |
Nov 23, 2018 | 41.65 | 41.74 | 41.64 | 41.69 | 203,982 | -0.02(-0.04%) |
Nov 21, 2018 | 41.71 | 41.71 | 41.71 | 0 | -0.01(-0.02%) | |
Nov 20, 2018 | 41.70 | 41.77 | 41.56 | 41.72 | 790,503 | +0.02(+0.06%) |
Nov 19, 2018 | 41.66 | 41.73 | 41.53 | 41.69 | 573,466 | +0.08(+0.19%) |
Nov 16, 2018 | 41.89 | 41.89 | 41.52 | 41.61 | 946,137 | -0.07(-0.17%) |
Nov 15, 2018 | 41.57 | 41.68 | 41.37 | 41.68 | 838,431 | +0.06(+0.15%) |
Nov 14, 2018 | 41.68 | 41.77 | 41.62 | 41.62 | 955,114 | -0.01(-0.02%) |
Nov 13, 2018 | 41.69 | 41.85 | 41.61 | 41.63 | 1,098,517 | -0.06(-0.15%) |
Nov 12, 2018 | 41.93 | 41.93 | 41.69 | 41.69 | 427,858 | -0.14(-0.34%) |
Nov 09, 2018 | 41.72 | 41.84 | 41.65 | 41.84 | 565,696 | +0.12(+0.29%) |
Nov 08, 2018 | 41.56 | 41.82 | 41.53 | 41.72 | 859,128 | +0.12(+0.29%) |
Nov 07, 2018 | 41.29 | 41.74 | 41.29 | 41.60 | 924,648 | +0.22(+0.54%) |
Nov 06, 2018 | 41.41 | 41.55 | 41.34 | 41.37 | 443,948 | -0.02(-0.06%) |
Nov 05, 2018 | 41.59 | 41.73 | 41.36 | 41.40 | 634,291 | -0.17(-0.42%) |
Nov 02, 2018 | 41.63 | 41.64 | 41.45 | 41.57 | 505,871 | +0.02(+0.06%) |
Nov 01, 2018 | 41.00 | 41.70 | 40.98 | 41.55 | 2,045,983 | +0.64(+1.56%) |
Oct 31, 2018 | 41.18 | 41.36 | 40.87 | 40.91 | 373,202 | -0.28(-0.68%) |
Oct 30, 2018 | 41.18 | 41.29 | 40.96 | 41.19 | 301,394 | +0.08(+0.19%) |
Oct 29, 2018 | 41.02 | 41.22 | 40.83 | 41.11 | 413,976 | +0.15(+0.37%) |
Oct 26, 2018 | 41.06 | 41.12 | 40.71 | 40.96 | 369,883 | +0.02(+0.04%) |
Oct 25, 2018 | 40.82 | 41.14 | 40.74 | 40.94 | 618,936 | +0.06(+0.16%) |
Oct 24, 2018 | 41.10 | 41.17 | 40.84 | 40.88 | 763,608 | -0.18(-0.43%) |
Oct 23, 2018 | 41.25 | 41.37 | 40.93 | 41.06 | 1,238,579 | -0.21(-0.50%) |
Oct 22, 2018 | 41.22 | 41.37 | 41.18 | 41.26 | 651,665 | +0.02(+0.04%) |
Oct 19, 2018 | 40.64 | 41.30 | 40.64 | 41.25 | 987,486 | +0.60(+1.47%) |
Oct 18, 2018 | 40.52 | 40.68 | 40.40 | 40.65 | 613,150 | +0.07(+0.18%) |
Oct 17, 2018 | 40.59 | 40.75 | 40.47 | 40.58 | 303,031 | -0.10(-0.23%) |
Oct 16, 2018 | 40.50 | 40.79 | 40.40 | 40.67 | 837,352 | +0.12(+0.29%) |
Oct 15, 2018 | 40.36 | 40.57 | 40.23 | 40.55 | 667,872 | +0.15(+0.37%) |
Oct 12, 2018 | 40.52 | 40.68 | 40.09 | 40.40 | 334,315 | -0.08(-0.20%) |
Oct 11, 2018 | 40.66 | 40.79 | 40.40 | 40.48 | 839,580 | -0.14(-0.35%) |
Oct 10, 2018 | 40.78 | 40.94 | 40.55 | 40.63 | 603,250 | -0.17(-0.41%) |
Oct 09, 2018 | 40.78 | 41.06 | 40.78 | 40.79 | 508,307 | +0.02(+0.04%) |
Oct 08, 2018 | 40.79 | 40.94 | 40.70 | 40.78 | 444,077 | +0.05(+0.12%) |
Oct 05, 2018 | 40.22 | 40.94 | 40.22 | 40.73 | 1,336,758 | +0.84(+2.11%) |
Oct 04, 2018 | 40.05 | 40.16 | 39.70 | 39.89 | 1,104,640 | -0.28(-0.69%) |
Oct 03, 2018 | 40.27 | 40.32 | 40.01 | 40.16 | 593,997 | -0.10(-0.24%) |
Oct 02, 2018 | 40.10 | 40.29 | 39.91 | 40.26 | 800,888 | +0.15(+0.38%) |
Oct 01, 2018 | 40.23 | 40.33 | 40.11 | 40.11 | 520,242 | -0.12(-0.30%) |
Sep 28, 2018 | 40.22 | 40.33 | 40.13 | 40.23 | 1,111,409 | +0.11(+0.28%) |
Sep 27, 2018 | 40.20 | 40.33 | 40.10 | 40.12 | 333,077 | +0.02(+0.06%) |
Sep 26, 2018 | 40.28 | 40.37 | 40.08 | 40.09 | 460,941 | -0.16(-0.40%) |
Sep 25, 2018 | 40.10 | 40.30 | 40.05 | 40.25 | 448,603 | +0.12(+0.30%) |
Sep 24, 2018 | 40.15 | 40.19 | 39.98 | 40.13 | 352,972 | -0.02(-0.04%) |
Sep 21, 2018 | 40.70 | 40.76 | 39.85 | 40.15 | 1,975,602 | -0.69(-1.69%) |
Sep 20, 2018 | 41.02 | 41.02 | 40.81 | 40.84 | 883,438 | -0.12(-0.29%) |
Sep 19, 2018 | 41.02 | 41.04 | 40.82 | 40.96 | 512,416 | -0.02(-0.06%) |
Sep 18, 2018 | 40.91 | 41.01 | 40.79 | 40.98 | 428,813 | +0.10(+0.23%) |
Sep 17, 2018 | 40.77 | 40.90 | 40.75 | 40.89 | 324,114 | +0.14(+0.35%) |
Sep 14, 2018 | 40.83 | 40.95 | 40.71 | 40.75 | 491,166 | -0.13(-0.31%) |
Sep 13, 2018 | 40.66 | 40.92 | 40.65 | 40.87 | 192,094 | +0.21(+0.53%) |
Sep 12, 2018 | 40.92 | 41.02 | 40.53 | 40.66 | 731,261 | -0.31(-0.76%) |
Sep 11, 2018 | 41.02 | 41.17 | 40.87 | 40.97 | 186,056 | -0.11(-0.27%) |
Sep 10, 2018 | 41.06 | 41.25 | 41.03 | 41.08 | 610,855 | +0.07(+0.17%) |
Sep 07, 2018 | 41.05 | 41.06 | 40.82 | 41.01 | 1,057,366 | -0.05(-0.12%) |
Sep 06, 2018 | 40.92 | 41.27 | 40.85 | 41.06 | 491,591 | +0.19(+0.47%) |
Sep 05, 2018 | 40.73 | 40.94 | 40.73 | 40.86 | 626,828 | +0.19(+0.47%) |
Sep 04, 2018 | 40.87 | 40.91 | 40.53 | 40.67 | 875,493 | -0.15(-0.37%) |
Aug 31, 2018 | 40.83 | 40.83 | 40.83 | 0 | +0.04(+0.10%) | |
Aug 30, 2018 | 40.94 | 40.95 | 40.69 | 40.79 | 331,967 | -0.05(-0.13%) |
Aug 29, 2018 | 40.64 | 40.85 | 40.60 | 40.84 | 433,762 | +0.23(+0.56%) |
Aug 28, 2018 | 40.71 | 40.77 | 40.59 | 40.61 | 542,341 | -0.11(-0.27%) |
Aug 27, 2018 | 40.75 | 40.82 | 40.61 | 40.72 | 376,036 | +0.02(+0.04%) |
Aug 24, 2018 | 40.61 | 40.78 | 40.56 | 40.70 | 206,349 | +0.06(+0.14%) |
Aug 23, 2018 | 40.58 | 40.73 | 40.58 | 40.65 | 262,783 | +0.02(+0.06%) |
Aug 22, 2018 | 40.60 | 40.74 | 40.48 | 40.63 | 285,484 | +0.06(+0.14%) |
Aug 21, 2018 | 40.44 | 40.71 | 40.39 | 40.57 | 706,644 | +0.15(+0.37%) |
Aug 20, 2018 | 40.72 | 40.99 | 40.39 | 40.42 | 607,886 | -0.33(-0.81%) |
Aug 17, 2018 | 40.52 | 40.85 | 40.52 | 40.75 | 248,125 | +0.24(+0.58%) |
Aug 16, 2018 | 40.37 | 40.58 | 40.29 | 40.52 | 592,928 | +0.14(+0.35%) |
Aug 15, 2018 | 40.30 | 40.63 | 40.30 | 40.37 | 318,206 | +0.08(+0.20%) |
Aug 14, 2018 | 40.29 | 40.44 | 40.19 | 40.29 | 1,119,783 | +0.26(+0.65%) |
Aug 13, 2018 | 40.03 | 40.16 | 39.85 | 40.03 | 605,524 | -0.01(-0.02%) |
Aug 10, 2018 | 40.09 | 40.16 | 40.01 | 40.04 | 261,797 | -0.07(-0.18%) |
Aug 09, 2018 | 40.02 | 40.12 | 40.00 | 40.11 | 210,416 | +0.13(+0.34%) |
Aug 08, 2018 | 40.00 | 40.10 | 39.90 | 39.98 | 323,864 | -0.07(-0.18%) |
Aug 07, 2018 | 40.13 | 40.18 | 39.89 | 40.05 | 370,237 | -0.09(-0.24%) |
Aug 06, 2018 | 40.02 | 40.14 | 39.87 | 40.14 | 339,991 | +0.16(+0.40%) |
Aug 03, 2018 | 39.86 | 40.18 | 39.86 | 39.99 | 811,344 | +0.09(+0.22%) |
Aug 02, 2018 | 39.91 | 39.98 | 39.84 | 39.90 | 1,048,771 | +0.03(+0.08%) |
Aug 01, 2018 | 40.03 | 40.17 | 39.84 | 39.87 | 665,598 | -0.09(-0.22%) |
Jul 31, 2018 | 39.73 | 40.09 | 39.73 | 39.95 | 498,569 | +0.22(+0.56%) |
Jul 30, 2018 | 39.65 | 39.88 | 39.65 | 39.73 | 743,467 | +0.07(+0.18%) |
Jul 27, 2018 | 39.88 | 39.93 | 39.62 | 39.66 | 260,278 | -0.25(-0.63%) |
Jul 26, 2018 | 39.75 | 40.03 | 39.75 | 39.91 | 344,109 | +0.21(+0.54%) |
Jul 25, 2018 | 39.67 | 39.81 | 39.66 | 39.70 | 620,153 | -0.02(-0.04%) |
Jul 24, 2018 | 39.73 | 39.84 | 39.63 | 39.72 | 586,423 | -0.06(-0.14%) |
Jul 23, 2018 | 39.81 | 39.91 | 39.61 | 39.77 | 414,913 | -0.04(-0.10%) |
Jul 20, 2018 | 39.75 | 39.91 | 39.73 | 39.81 | 384,713 | +0.00(+0.00%) |
Jul 19, 2018 | 39.68 | 40.05 | 39.68 | 39.81 | 666,096 | +0.06(+0.14%) |
Jul 18, 2018 | 39.85 | 39.96 | 39.61 | 39.76 | 354,692 | -0.21(-0.51%) |
Jul 17, 2018 | 39.72 | 40.01 | 39.62 | 39.96 | 654,968 | +0.15(+0.38%) |
Jul 16, 2018 | 39.67 | 39.82 | 39.43 | 39.81 | 810,324 | +0.21(+0.52%) |
Jul 13, 2018 | 39.73 | 39.90 | 39.19 | 39.61 | 1,711,170 | -0.13(-0.32%) |
Jul 12, 2018 | 40.98 | 40.99 | 39.23 | 39.73 | 2,655,056 | -1.94(-4.64%) |
Jul 11, 2018 | 41.63 | 41.70 | 41.63 | 41.67 | 359,786 | -0.01(-0.02%) |
Jul 10, 2018 | 41.63 | 41.73 | 41.60 | 41.68 | 366,027 | +0.06(+0.13%) |
Jul 09, 2018 | 41.76 | 41.76 | 41.61 | 41.62 | 470,973 | -0.14(-0.34%) |
Jul 06, 2018 | 41.75 | 41.79 | 41.72 | 41.76 | 301,072 | +0.01(+0.02%) |
Jul 05, 2018 | 41.67 | 41.76 | 41.64 | 41.76 | 298,477 | +0.14(+0.34%) |
Jul 03, 2018 | 41.61 | 41.61 | 41.61 | 0 | -0.18(-0.43%) | |
Jul 02, 2018 | 41.61 | 41.79 | 41.58 | 41.79 | 947,603 | +0.20(+0.47%) |
Jun 29, 2018 | 41.64 | 41.65 | 41.59 | 41.60 | 560,902 | -0.04(-0.09%) |
Jun 28, 2018 | 41.66 | 41.72 | 41.63 | 41.64 | 329,752 | -0.02(-0.06%) |
Jun 27, 2018 | 41.65 | 41.71 | 41.60 | 41.66 | 397,838 | -0.02(-0.06%) |
Jun 26, 2018 | 41.64 | 41.73 | 41.64 | 41.68 | 517,248 | +0.05(+0.11%) |
Jun 25, 2018 | 41.66 | 41.71 | 41.61 | 41.64 | 613,178 | -0.02(-0.06%) |
Jun 22, 2018 | 41.63 | 41.71 | 41.61 | 41.66 | 1,420,702 | +0.08(+0.19%) |
Jun 21, 2018 | 41.75 | 41.75 | 41.56 | 41.58 | 471,152 | -0.14(-0.34%) |
Jun 20, 2018 | 41.71 | 41.78 | 41.68 | 41.72 | 412,095 | +0.01(+0.02%) |
Jun 19, 2018 | 41.67 | 41.74 | 41.63 | 41.72 | 351,353 | +0.04(+0.09%) |
Jun 18, 2018 | 41.70 | 41.70 | 41.60 | 41.68 | 432,659 | -0.02(-0.06%) |
Jun 15, 2018 | 41.75 | 41.69 | 41.70 | 808,842 | +0.01(+0.02%) | |
Jun 14, 2018 | 41.62 | 41.69 | 41.58 | 41.69 | 449,684 | +0.12(+0.29%) |
Jun 13, 2018 | 41.55 | 41.66 | 41.55 | 41.57 | 447,354 | +0.00(+0.00%) |
Jun 12, 2018 | 41.53 | 41.62 | 41.52 | 41.57 | 750,029 | +0.05(+0.11%) |
Jun 11, 2018 | 41.53 | 41.58 | 41.44 | 41.53 | 440,802 | -0.01(-0.02%) |
Jun 08, 2018 | 41.43 | 41.57 | 41.38 | 41.53 | 892,978 | +0.14(+0.34%) |
Jun 07, 2018 | 41.47 | 41.53 | 41.39 | 41.39 | 601,353 | -0.08(-0.19%) |
Jun 06, 2018 | 41.47 | 895,038 | -0.11(-0.27%) | |||
Jun 05, 2018 | 41.39 | 41.62 | 41.36 | 41.58 | 896,689 | +0.16(+0.38%) |
Jun 04, 2018 | 41.46 | 41.47 | 41.34 | 41.42 | 479,070 | +0.01(+0.02%) |
Jun 01, 2018 | 41.46 | 41.50 | 41.37 | 41.42 | 451,315 | -0.01(-0.02%) |
May 31, 2018 | 41.33 | 41.51 | 41.33 | 41.42 | 435,168 | -0.04(-0.10%) |
May 30, 2018 | 41.39 | 41.49 | 41.36 | 41.46 | 840,424 | +0.07(+0.17%) |
May 29, 2018 | 41.23 | 41.39 | 41.17 | 41.39 | 502,225 | +0.16(+0.38%) |
May 25, 2018 | 41.23 | 41.23 | 41.23 | 0 | -0.14(-0.34%) | |
May 24, 2018 | 41.39 | 41.47 | 41.34 | 41.38 | 503,610 | -0.03(-0.07%) |
May 23, 2018 | 41.23 | 41.47 | 41.15 | 41.41 | 954,409 | +0.18(+0.44%) |
May 22, 2018 | 41.29 | 41.33 | 41.08 | 41.23 | 1,206,471 | -0.05(-0.11%) |
May 21, 2018 | 41.20 | 41.31 | 41.14 | 41.27 | 925,535 | +0.04(+0.10%) |
May 18, 2018 | 41.20 | 41.23 | 41.11 | 41.23 | 530,145 | +0.10(+0.25%) |
May 17, 2018 | 41.10 | 41.14 | 41.08 | 41.13 | 587,555 | +0.00(+0.00%) |
May 16, 2018 | 41.08 | 41.15 | 41.08 | 41.13 | 672,652 | +0.08(+0.19%) |
May 15, 2018 | 41.04 | 41.18 | 41.02 | 41.05 | 547,201 | -0.05(-0.11%) |
May 14, 2018 | 41.17 | 41.20 | 40.97 | 41.10 | 1,024,830 | -0.03(-0.08%) |
May 11, 2018 | 41.16 | 41.16 | 41.05 | 41.13 | 225,492 | -0.03(-0.08%) |
May 10, 2018 | 41.01 | 41.20 | 41.01 | 41.16 | 654,954 | +0.21(+0.52%) |
May 09, 2018 | 40.82 | 41.08 | 40.72 | 40.95 | 782,274 | +0.20(+0.48%) |
May 08, 2018 | 40.68 | 40.79 | 40.41 | 40.75 | 466,735 | +0.08(+0.19%) |
May 07, 2018 | 40.71 | 40.73 | 40.61 | 40.68 | 277,005 | +0.00(+0.00%) |
May 04, 2018 | 40.69 | 40.76 | 40.61 | 40.68 | 293,777 | +0.04(+0.10%) |
May 03, 2018 | 40.78 | 40.78 | 40.58 | 40.64 | 412,775 | -0.14(-0.35%) |
May 02, 2018 | 40.72 | 40.81 | 40.63 | 40.78 | 406,804 | -0.01(-0.02%) |
May 01, 2018 | 40.66 | 40.80 | 40.63 | 40.79 | 464,201 | +0.11(+0.27%) |
Apr 30, 2018 | 40.94 | 40.95 | 40.65 | 40.68 | 612,150 | -0.21(-0.52%) |
Apr 27, 2018 | 40.79 | 40.89 | 40.71 | 40.89 | 264,713 | +0.13(+0.33%) |
Apr 26, 2018 | 40.83 | 40.84 | 40.68 | 40.75 | 322,690 | -0.06(-0.15%) |
Apr 25, 2018 | 40.72 | 40.96 | 40.65 | 40.82 | 252,080 | +0.05(+0.13%) |
Apr 24, 2018 | 40.88 | 40.94 | 40.65 | 40.76 | 179,379 | -0.13(-0.31%) |
Apr 23, 2018 | 40.68 | 40.90 | 40.68 | 40.89 | 201,407 | +0.16(+0.40%) |
Apr 20, 2018 | 40.73 | 40.84 | 40.50 | 40.72 | 235,142 | -0.07(-0.17%) |
Apr 19, 2018 | 40.79 | 41.00 | 40.72 | 40.79 | 230,403 | -0.02(-0.06%) |
Apr 18, 2018 | 40.95 | 41.12 | 40.80 | 40.82 | 400,568 | -0.11(-0.27%) |
Apr 17, 2018 | 40.76 | 41.05 | 40.74 | 40.93 | 415,379 | +0.15(+0.37%) |
Apr 16, 2018 | 40.45 | 40.81 | 40.45 | 40.78 | 301,521 | +0.40(+0.99%) |
Apr 13, 2018 | 40.32 | 40.54 | 40.31 | 40.38 | 181,296 | +0.10(+0.25%) |
Apr 12, 2018 | 40.47 | 40.67 | 40.26 | 40.28 | 407,839 | -0.23(-0.56%) |
Apr 11, 2018 | 40.36 | 40.56 | 40.26 | 40.50 | 306,098 | +0.14(+0.35%) |
Apr 10, 2018 | 40.34 | 40.57 | 40.29 | 40.36 | 856,290 | +0.13(+0.31%) |
Apr 09, 2018 | 40.79 | 40.93 | 40.21 | 40.24 | 512,827 | -0.49(-1.19%) |
Apr 06, 2018 | 40.75 | 40.81 | 40.39 | 40.72 | 321,387 | -0.02(-0.04%) |
Apr 05, 2018 | 40.46 | 40.84 | 40.14 | 40.74 | 438,467 | +0.31(+0.78%) |
Apr 04, 2018 | 40.03 | 40.67 | 40.01 | 40.43 | 519,211 | +0.23(+0.57%) |
Apr 03, 2018 | 39.95 | 40.28 | 39.68 | 40.20 | 566,012 | +0.27(+0.67%) |
Apr 02, 2018 | 40.20 | 40.32 | 39.55 | 39.93 | 778,040 | -0.27(-0.66%) |
Mar 29, 2018 | 40.20 | 40.20 | 40.20 | 0 | -0.26(-0.64%) | |
Mar 28, 2018 | 40.79 | 40.79 | 40.06 | 40.46 | 561,330 | -0.31(-0.77%) |
Mar 27, 2018 | 40.63 | 40.82 | 40.61 | 40.77 | 560,034 | +0.13(+0.33%) |
Mar 26, 2018 | 40.55 | 40.66 | 40.28 | 40.64 | 384,016 | +0.24(+0.60%) |
Mar 23, 2018 | 40.48 | 40.77 | 40.33 | 40.39 | 380,793 | -0.08(-0.19%) |
Mar 22, 2018 | 40.42 | 40.83 | 40.31 | 40.47 | 819,477 | -0.01(-0.02%) |
Mar 21, 2018 | 40.68 | 40.71 | 40.39 | 40.48 | 336,120 | -0.16(-0.41%) |
Mar 20, 2018 | 40.28 | 40.72 | 40.28 | 40.65 | 462,741 | +0.26(+0.64%) |
Mar 19, 2018 | 40.00 | 40.43 | 39.81 | 40.39 | 818,390 | +0.25(+0.63%) |
Mar 16, 2018 | 39.95 | 40.76 | 39.57 | 40.14 | 4,531,025 | +0.24(+0.59%) |
Mar 15, 2018 | 39.55 | 39.93 | 39.35 | 39.90 | 550,405 | +0.36(+0.91%) |
Mar 14, 2018 | 39.56 | 39.74 | 39.16 | 39.54 | 566,283 | +0.09(+0.22%) |
Mar 13, 2018 | 39.96 | 39.96 | 39.12 | 39.45 | 952,780 | -0.39(-0.98%) |
Mar 12, 2018 | 37.73 | 39.98 | 37.49 | 39.84 | 2,189,407 | +2.13(+5.66%) |
Mar 09, 2018 | 37.91 | 38.33 | 37.55 | 37.71 | 477,627 | -0.17(-0.46%) |
Mar 08, 2018 | 37.99 | 38.32 | 37.81 | 37.88 | 420,162 | -0.07(-0.19%) |
Mar 07, 2018 | 38.03 | 37.27 | 37.95 | 381,508 | +0.46(+1.23%) | |
Mar 06, 2018 | 37.87 | 37.87 | 37.37 | 37.49 | 605,668 | -0.34(-0.89%) |
Mar 05, 2018 | 38.06 | 38.10 | 37.65 | 37.83 | 588,414 | -0.24(-0.64%) |
Mar 02, 2018 | 37.47 | 38.11 | 37.46 | 38.07 | 498,616 | +0.61(+1.63%) |
Mar 01, 2018 | 37.36 | 37.71 | 37.26 | 37.46 | 653,271 | -0.05(-0.15%) |
Feb 28, 2018 | 38.03 | 38.24 | 37.44 | 37.52 | 1,481,668 | -0.54(-1.42%) |
Feb 27, 2018 | 38.28 | 38.64 | 38.03 | 38.06 | 751,902 | -0.31(-0.82%) |
Feb 26, 2018 | 38.86 | 38.90 | 38.32 | 38.37 | 834,742 | -0.53(-1.35%) |
Feb 23, 2018 | 38.69 | 39.19 | 38.51 | 38.90 | 426,299 | +0.29(+0.75%) |
Feb 22, 2018 | 39.10 | 38.61 | 1,344,486 | +0.31(+0.80%) | ||
Feb 21, 2018 | 38.65 | 38.91 | 38.23 | 38.30 | 848,804 | -0.42(-1.09%) |
Feb 20, 2018 | 39.08 | 39.09 | 38.49 | 38.72 | 641,099 | -0.37(-0.94%) |
Feb 16, 2018 | 39.08 | 39.08 | 39.08 | 0 | -0.06(-0.16%) | |
Feb 15, 2018 | 38.88 | 39.18 | 38.80 | 39.15 | 580,735 | +0.26(+0.68%) |
Feb 14, 2018 | 38.71 | 39.01 | 38.45 | 38.88 | 771,634 | +0.19(+0.48%) |
Feb 13, 2018 | 39.17 | 39.46 | 38.69 | 38.69 | 1,274,793 | -0.54(-1.37%) |
Feb 12, 2018 | 39.30 | 39.43 | 39.04 | 39.23 | 353,557 | -0.04(-0.10%) |
Feb 09, 2018 | 39.12 | 39.47 | 39.05 | 39.27 | 527,194 | +0.23(+0.58%) |
Feb 08, 2018 | 39.08 | 39.41 | 39.04 | 39.05 | 449,829 | -0.08(-0.20%) |
Feb 07, 2018 | 39.35 | 39.35 | 39.07 | 39.12 | 605,362 | -0.24(-0.61%) |
Feb 06, 2018 | 38.69 | 39.53 | 38.66 | 39.36 | 821,226 | +0.37(+0.96%) |
Feb 05, 2018 | 39.12 | 39.13 | 38.91 | 38.99 | 292,607 | -0.26(-0.65%) |
Feb 02, 2018 | 38.90 | 39.42 | 38.98 | 39.25 | 817,195 | +0.26(+0.68%) |