Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 43.58 | 44.26 | 43.13 | 43.75 | 675,600 | +0.72(+1.67%) |
Dec 28, 2018 | 43.04 | 43.74 | 42.02 | 43.03 | 579,000 | +0.03(+0.07%) |
Dec 27, 2018 | 41.17 | 43.01 | 41.00 | 43.00 | 759,519 | +1.24(+2.97%) |
Dec 26, 2018 | 39.81 | 41.81 | 39.54 | 41.76 | 625,654 | +2.02(+5.08%) |
Dec 24, 2018 | 40.45 | 40.86 | 39.43 | 39.74 | 645,000 | -2.05(-4.91%) |
Dec 21, 2018 | 41.50 | 43.40 | 41.33 | 41.79 | 2,091,100 | +0.42(+1.02%) |
Dec 20, 2018 | 44.44 | 45.43 | 40.01 | 41.37 | 1,138,818 | -3.45(-7.70%) |
Dec 19, 2018 | 44.45 | 45.53 | 44.35 | 44.82 | 808,069 | +0.36(+0.81%) |
Dec 18, 2018 | 44.44 | 45.43 | 44.13 | 44.46 | 721,077 | +0.66(+1.51%) |
Dec 17, 2018 | 44.50 | 45.07 | 43.47 | 43.80 | 608,786 | -0.85(-1.90%) |
Dec 14, 2018 | 44.60 | 45.86 | 44.50 | 44.65 | 763,500 | -0.47(-1.04%) |
Dec 13, 2018 | 46.00 | 46.00 | 44.85 | 45.12 | 576,349 | -0.47(-1.03%) |
Dec 12, 2018 | 45.88 | 46.88 | 45.00 | 45.59 | 1,034,165 | +1.38(+3.12%) |
Dec 11, 2018 | 45.59 | 46.29 | 43.67 | 44.21 | 1,011,373 | -0.09(-0.20%) |
Dec 10, 2018 | 43.31 | 44.82 | 43.31 | 44.30 | 735,631 | +0.78(+1.79%) |
Dec 07, 2018 | 44.37 | 45.08 | 42.90 | 43.52 | 650,200 | -0.99(-2.22%) |
Dec 06, 2018 | 42.60 | 44.65 | 42.00 | 44.51 | 842,231 | +0.87(+1.99%) |
Dec 04, 2018 | 45.15 | 46.05 | 43.57 | 43.64 | 949,000 | -1.54(-3.41%) |
Dec 03, 2018 | 43.91 | 45.50 | 43.80 | 45.18 | 1,533,620 | +1.71(+3.93%) |
Nov 30, 2018 | 43.71 | 44.28 | 42.83 | 43.47 | 1,232,900 | -0.60(-1.36%) |
Nov 29, 2018 | 45.30 | 45.93 | 43.33 | 44.07 | 980,490 | -1.31(-2.89%) |
Nov 28, 2018 | 46.66 | 47.16 | 45.26 | 45.38 | 906,567 | -1.14(-2.45%) |
Nov 27, 2018 | 46.68 | 47.40 | 46.40 | 46.52 | 445,720 | -0.34(-0.73%) |
Nov 26, 2018 | 47.26 | 47.69 | 46.04 | 46.86 | 347,021 | +0.18(+0.39%) |
Nov 23, 2018 | 46.20 | 47.50 | 46.20 | 46.68 | 222,100 | +0.02(+0.04%) |
Nov 21, 2018 | 46.66 | 46.66 | 46.66 | 0 | +1.44(+3.18%) | |
Nov 20, 2018 | 45.09 | 46.28 | 43.70 | 45.22 | 1,397,237 | -1.77(-3.77%) |
Nov 19, 2018 | 50.00 | 50.03 | 46.77 | 46.99 | 604,271 | -2.96(-5.93%) |
Nov 16, 2018 | 49.09 | 50.02 | 48.04 | 49.95 | 777,800 | +0.37(+0.75%) |
Nov 15, 2018 | 49.36 | 50.07 | 47.80 | 49.58 | 762,372 | +0.01(+0.02%) |
Nov 14, 2018 | 50.29 | 50.68 | 48.92 | 49.57 | 683,287 | -0.72(-1.43%) |
Nov 13, 2018 | 50.26 | 51.78 | 49.33 | 50.29 | 889,126 | +0.29(+0.58%) |
Nov 12, 2018 | 52.16 | 52.67 | 49.22 | 50.00 | 771,198 | -2.25(-4.31%) |
Nov 09, 2018 | 51.75 | 53.18 | 51.10 | 52.25 | 1,057,900 | +1.59(+3.14%) |
Nov 08, 2018 | 52.82 | 52.90 | 50.29 | 50.66 | 1,079,644 | -0.04(-0.08%) |
Nov 07, 2018 | 54.80 | 56.00 | 49.64 | 50.70 | 2,263,266 | -9.38(-15.61%) |
Nov 06, 2018 | 60.24 | 61.71 | 59.25 | 60.08 | 816,975 | -0.36(-0.60%) |
Nov 05, 2018 | 61.20 | 61.94 | 59.20 | 60.44 | 561,063 | -0.76(-1.24%) |
Nov 02, 2018 | 61.93 | 62.85 | 60.69 | 61.20 | 528,500 | -0.20(-0.33%) |
Nov 01, 2018 | 62.09 | 62.09 | 59.52 | 61.40 | 715,750 | -0.32(-0.52%) |
Oct 31, 2018 | 58.85 | 62.14 | 58.85 | 61.72 | 694,561 | +3.77(+6.51%) |
Oct 30, 2018 | 55.75 | 58.08 | 55.11 | 57.95 | 547,559 | +2.05(+3.67%) |
Oct 29, 2018 | 58.08 | 59.35 | 54.81 | 55.90 | 447,181 | -1.05(-1.84%) |
Oct 26, 2018 | 57.45 | 59.32 | 55.09 | 56.95 | 653,800 | -2.00(-3.39%) |
Oct 25, 2018 | 58.22 | 59.44 | 57.83 | 58.95 | 468,521 | +1.30(+2.25%) |
Oct 24, 2018 | 58.45 | 59.00 | 57.37 | 57.65 | 733,014 | -0.39(-0.67%) |
Oct 23, 2018 | 56.34 | 58.45 | 55.73 | 58.04 | 622,493 | +0.06(+0.10%) |
Oct 22, 2018 | 55.90 | 59.03 | 55.11 | 57.98 | 735,921 | -0.54(-0.92%) |
Oct 19, 2018 | 58.49 | 59.86 | 57.71 | 58.52 | 453,700 | +0.26(+0.45%) |
Oct 18, 2018 | 61.11 | 61.90 | 58.17 | 58.26 | 514,565 | -3.39(-5.50%) |
Oct 17, 2018 | 62.73 | 62.73 | 59.52 | 61.65 | 521,972 | +0.41(+0.67%) |
Oct 16, 2018 | 57.60 | 61.37 | 57.35 | 61.24 | 411,771 | +4.18(+7.33%) |
Oct 15, 2018 | 57.15 | 57.50 | 54.39 | 57.06 | 789,110 | -1.80(-3.06%) |
Oct 12, 2018 | 57.85 | 59.12 | 57.29 | 58.86 | 701,800 | +2.67(+4.75%) |
Oct 11, 2018 | 57.02 | 58.80 | 56.08 | 56.19 | 820,611 | -1.47(-2.55%) |
Oct 10, 2018 | 62.28 | 62.28 | 57.54 | 57.66 | 1,078,572 | -5.18(-8.24%) |
Oct 09, 2018 | 63.41 | 64.77 | 62.17 | 62.84 | 499,786 | -0.57(-0.90%) |
Oct 08, 2018 | 62.46 | 64.33 | 61.55 | 63.41 | 664,016 | +0.74(+1.18%) |
Oct 05, 2018 | 62.91 | 64.24 | 61.24 | 62.67 | 467,200 | -0.14(-0.22%) |
Oct 04, 2018 | 64.09 | 64.35 | 62.30 | 62.81 | 452,444 | -1.95(-3.01%) |
Oct 03, 2018 | 64.59 | 65.83 | 63.65 | 64.76 | 336,878 | +0.53(+0.83%) |
Oct 02, 2018 | 66.28 | 66.48 | 63.63 | 64.23 | 462,005 | -2.61(-3.90%) |
Oct 01, 2018 | 68.61 | 69.82 | 66.58 | 66.84 | 376,706 | -1.59(-2.32%) |
Sep 28, 2018 | 67.47 | 69.35 | 67.47 | 68.43 | 372,900 | +0.82(+1.21%) |
Sep 27, 2018 | 66.75 | 67.94 | 66.40 | 67.61 | 352,462 | +1.22(+1.84%) |
Sep 26, 2018 | 67.15 | 67.71 | 66.09 | 66.39 | 434,361 | -0.58(-0.87%) |
Sep 25, 2018 | 63.91 | 67.34 | 63.83 | 66.97 | 665,937 | +3.35(+5.27%) |
Sep 24, 2018 | 64.35 | 64.87 | 63.20 | 63.62 | 620,810 | -1.17(-1.81%) |
Sep 21, 2018 | 65.65 | 66.58 | 64.37 | 64.79 | 1,313,500 | -0.67(-1.02%) |
Sep 20, 2018 | 67.78 | 68.04 | 64.96 | 65.46 | 610,734 | -1.91(-2.84%) |
Sep 19, 2018 | 68.89 | 69.30 | 66.22 | 67.37 | 722,764 | -1.71(-2.48%) |
Sep 18, 2018 | 69.05 | 70.75 | 68.95 | 69.08 | 569,634 | +0.41(+0.60%) |
Sep 17, 2018 | 73.43 | 74.14 | 68.37 | 68.67 | 889,823 | -4.74(-6.46%) |
Sep 14, 2018 | 72.24 | 73.61 | 71.64 | 73.41 | 550,200 | +1.98(+2.77%) |
Sep 13, 2018 | 70.58 | 72.13 | 70.48 | 71.43 | 374,379 | +1.07(+1.52%) |
Sep 12, 2018 | 72.80 | 73.30 | 70.35 | 70.36 | 671,618 | -2.58(-3.54%) |
Sep 11, 2018 | 71.94 | 73.64 | 71.60 | 72.94 | 615,384 | +1.06(+1.47%) |
Sep 10, 2018 | 70.96 | 72.05 | 70.54 | 71.88 | 546,961 | +1.42(+2.02%) |
Sep 07, 2018 | 69.92 | 71.96 | 69.28 | 70.46 | 528,000 | +0.17(+0.24%) |
Sep 06, 2018 | 68.89 | 70.50 | 68.77 | 70.29 | 559,295 | +1.52(+2.21%) |
Sep 05, 2018 | 69.70 | 69.88 | 66.84 | 68.77 | 573,380 | -1.11(-1.59%) |
Sep 04, 2018 | 68.00 | 70.24 | 67.15 | 69.88 | 575,291 | +1.62(+2.37%) |
Aug 31, 2018 | 68.26 | 68.26 | 68.26 | 0 | +1.80(+2.71%) | |
Aug 30, 2018 | 67.00 | 67.41 | 66.17 | 66.46 | 430,082 | -0.62(-0.92%) |
Aug 29, 2018 | 67.50 | 67.60 | 66.66 | 67.08 | 374,320 | -0.22(-0.33%) |
Aug 28, 2018 | 66.97 | 67.92 | 66.45 | 67.30 | 481,554 | +0.64(+0.96%) |
Aug 27, 2018 | 65.89 | 67.30 | 65.80 | 66.66 | 374,291 | +1.11(+1.69%) |
Aug 24, 2018 | 64.00 | 65.80 | 64.00 | 65.55 | 446,600 | +1.54(+2.41%) |
Aug 23, 2018 | 64.40 | 65.39 | 63.71 | 64.01 | 458,024 | -0.34(-0.53%) |
Aug 22, 2018 | 63.50 | 64.97 | 63.10 | 64.35 | 433,331 | +0.54(+0.85%) |
Aug 21, 2018 | 64.15 | 64.77 | 63.72 | 63.81 | 487,175 | -0.35(-0.55%) |
Aug 20, 2018 | 64.45 | 64.68 | 63.08 | 64.16 | 468,407 | +0.01(+0.02%) |
Aug 17, 2018 | 62.69 | 64.18 | 62.10 | 64.15 | 583,400 | +1.49(+2.38%) |
Aug 16, 2018 | 61.49 | 62.77 | 61.14 | 62.66 | 570,790 | +1.64(+2.69%) |
Aug 15, 2018 | 61.26 | 62.55 | 59.72 | 61.02 | 771,266 | -1.29(-2.07%) |
Aug 14, 2018 | 61.10 | 62.59 | 60.83 | 62.31 | 499,989 | +1.33(+2.18%) |
Aug 13, 2018 | 61.21 | 62.58 | 60.57 | 60.98 | 556,394 | -0.49(-0.80%) |
Aug 10, 2018 | 59.27 | 61.94 | 58.04 | 61.47 | 763,600 | +2.14(+3.61%) |
Aug 09, 2018 | 60.50 | 61.86 | 59.22 | 59.33 | 1,102,534 | -0.45(-0.75%) |
Aug 08, 2018 | 63.19 | 63.19 | 56.09 | 59.78 | 4,298,750 | -7.84(-11.59%) |
Aug 07, 2018 | 67.01 | 68.16 | 66.14 | 67.62 | 1,030,318 | +0.76(+1.14%) |
Aug 06, 2018 | 68.10 | 69.11 | 65.19 | 66.86 | 1,075,308 | -2.23(-3.23%) |
Aug 03, 2018 | 70.64 | 71.00 | 67.93 | 69.09 | 406,500 | -0.69(-0.99%) |
Aug 02, 2018 | 68.38 | 70.00 | 67.93 | 69.78 | 494,892 | +1.36(+1.99%) |
Aug 01, 2018 | 68.35 | 69.43 | 67.64 | 68.42 | 730,992 | +0.49(+0.72%) |
Jul 31, 2018 | 66.50 | 68.32 | 66.35 | 67.93 | 793,605 | +1.51(+2.27%) |
Jul 30, 2018 | 69.00 | 69.34 | 65.49 | 66.42 | 844,771 | -2.34(-3.40%) |
Jul 27, 2018 | 72.87 | 73.11 | 67.51 | 68.76 | 902,000 | -3.74(-5.16%) |
Jul 26, 2018 | 72.22 | 72.99 | 70.94 | 72.50 | 628,195 | -0.39(-0.54%) |
Jul 25, 2018 | 71.06 | 72.96 | 68.37 | 72.89 | 1,152,089 | +0.65(+0.90%) |
Jul 24, 2018 | 75.25 | 76.45 | 70.78 | 72.24 | 1,193,638 | -2.65(-3.54%) |
Jul 23, 2018 | 73.60 | 75.18 | 73.15 | 74.89 | 803,392 | +1.06(+1.44%) |
Jul 20, 2018 | 73.49 | 74.75 | 72.51 | 73.83 | 771,147 | +0.76(+1.04%) |
Jul 19, 2018 | 71.46 | 73.34 | 71.45 | 73.07 | 845,119 | +1.52(+2.12%) |
Jul 18, 2018 | 70.90 | 72.06 | 69.31 | 71.55 | 654,522 | +0.91(+1.29%) |
Jul 17, 2018 | 69.12 | 70.89 | 68.68 | 70.64 | 576,048 | +1.62(+2.35%) |
Jul 16, 2018 | 67.79 | 69.18 | 67.79 | 69.02 | 542,041 | +1.23(+1.81%) |
Jul 13, 2018 | 69.08 | 70.42 | 67.43 | 67.79 | 628,944 | -1.15(-1.67%) |
Jul 12, 2018 | 67.47 | 69.19 | 66.00 | 68.94 | 720,087 | +1.98(+2.96%) |
Jul 11, 2018 | 66.88 | 67.99 | 66.52 | 66.96 | 693,877 | -0.39(-0.58%) |
Jul 10, 2018 | 67.28 | 68.06 | 66.05 | 67.35 | 644,402 | +0.40(+0.60%) |
Jul 09, 2018 | 66.50 | 67.00 | 65.53 | 66.95 | 665,371 | +0.99(+1.50%) |
Jul 06, 2018 | 64.82 | 66.03 | 64.11 | 65.96 | 516,373 | +0.98(+1.51%) |
Jul 05, 2018 | 65.00 | 63.70 | 64.98 | 631,428 | +0.89(+1.39%) | |
Jul 03, 2018 | 64.09 | 64.09 | 64.09 | 0 | -0.34(-0.53%) | |
Jul 02, 2018 | 64.00 | 64.81 | 63.01 | 64.43 | 610,873 | +1.25(+1.98%) |
Jun 29, 2018 | 64.47 | 64.96 | 62.22 | 63.18 | 632,449 | -0.86(-1.34%) |
Jun 28, 2018 | 61.84 | 64.42 | 61.75 | 64.04 | 566,800 | +2.03(+3.27%) |
Jun 27, 2018 | 63.17 | 63.97 | 62.02 | 62.01 | 684,074 | -1.16(-1.84%) |
Jun 26, 2018 | 62.28 | 63.99 | 62.02 | 63.17 | 712,498 | +1.20(+1.94%) |
Jun 25, 2018 | 67.21 | 67.60 | 61.80 | 61.97 | 1,388,414 | -5.68(-8.40%) |
Jun 22, 2018 | 67.13 | 68.15 | 66.29 | 67.65 | 989,287 | +0.60(+0.89%) |
Jun 21, 2018 | 68.79 | 71.00 | 65.73 | 67.05 | 1,165,301 | -1.40(-2.05%) |
Jun 20, 2018 | 66.33 | 68.86 | 66.20 | 68.45 | 1,112,894 | +2.91(+4.44%) |
Jun 19, 2018 | 65.50 | 65.66 | 63.10 | 65.54 | 1,023,565 | -0.59(-0.89%) |
Jun 18, 2018 | 64.40 | 66.22 | 63.77 | 66.13 | 1,031,009 | +1.73(+2.69%) |
Jun 15, 2018 | 64.53 | 63.67 | 64.40 | 1,920,267 | +0.73(+1.15%) | |
Jun 14, 2018 | 65.21 | 65.51 | 62.89 | 63.67 | 1,104,671 | -1.21(-1.86%) |
Jun 13, 2018 | 65.53 | 65.59 | 64.35 | 64.88 | 847,721 | -0.40(-0.61%) |
Jun 12, 2018 | 65.14 | 66.42 | 64.76 | 65.28 | 712,740 | +0.08(+0.12%) |
Jun 11, 2018 | 65.43 | 66.18 | 64.34 | 65.20 | 750,762 | -0.08(-0.12%) |
Jun 08, 2018 | 63.16 | 65.74 | 63.10 | 65.28 | 1,192,345 | +1.75(+2.75%) |
Jun 07, 2018 | 65.45 | 65.50 | 62.28 | 63.53 | 2,073,690 | -4.37(-6.44%) |
Jun 06, 2018 | 67.64 | 69.09 | 66.93 | 67.90 | 1,128,431 | +0.84(+1.25%) |
Jun 05, 2018 | 66.07 | 67.45 | 65.33 | 67.06 | 1,427,705 | +0.99(+1.50%) |
Jun 04, 2018 | 65.27 | 66.13 | 64.67 | 66.07 | 1,013,235 | +0.77(+1.18%) |
Jun 01, 2018 | 63.97 | 65.40 | 63.44 | 65.30 | 1,110,243 | +1.62(+2.54%) |
May 31, 2018 | 63.70 | 64.74 | 63.16 | 63.68 | 998,672 | -0.06(-0.09%) |
May 30, 2018 | 64.35 | 64.78 | 62.66 | 63.74 | 991,727 | -0.23(-0.36%) |
May 29, 2018 | 63.71 | 64.94 | 63.15 | 63.97 | 1,166,148 | +0.96(+1.52%) |
May 25, 2018 | 63.01 | 63.01 | 63.01 | 0 | +0.93(+1.50%) | |
May 24, 2018 | 60.00 | 62.50 | 59.40 | 62.08 | 1,039,565 | +2.28(+3.81%) |
May 23, 2018 | 61.26 | 61.96 | 59.16 | 59.80 | 1,747,781 | -1.92(-3.11%) |
May 22, 2018 | 60.08 | 62.20 | 59.10 | 61.72 | 1,899,563 | +2.07(+3.47%) |
May 21, 2018 | 58.28 | 59.73 | 57.72 | 59.65 | 1,285,355 | +1.70(+2.93%) |
May 18, 2018 | 57.52 | 58.47 | 57.01 | 57.95 | 1,508,990 | +0.83(+1.45%) |
May 17, 2018 | 55.27 | 57.89 | 54.28 | 57.12 | 5,516,823 | +2.79(+5.14%) |
May 16, 2018 | 54.54 | 56.81 | 53.67 | 54.33 | 1,972,066 | -0.21(-0.39%) |
May 15, 2018 | 53.87 | 54.67 | 52.22 | 54.54 | 2,098,395 | -2.45(-4.30%) |
May 14, 2018 | 57.43 | 58.18 | 56.51 | 56.99 | 1,088,451 | -0.27(-0.47%) |
May 11, 2018 | 55.44 | 57.44 | 55.16 | 57.26 | 1,110,579 | +1.82(+3.28%) |
May 10, 2018 | 54.44 | 56.73 | 53.55 | 55.44 | 1,785,452 | +0.82(+1.50%) |
May 09, 2018 | 50.40 | 56.22 | 49.96 | 54.62 | 4,793,481 | +9.97(+22.33%) |
May 08, 2018 | 44.73 | 45.25 | 44.25 | 44.65 | 1,488,733 | -0.28(-0.62%) |
May 07, 2018 | 45.19 | 45.48 | 43.68 | 44.93 | 1,256,619 | +0.38(+0.85%) |
May 04, 2018 | 42.24 | 45.50 | 42.24 | 44.55 | 2,641,530 | +3.11(+7.50%) |
May 03, 2018 | 41.99 | 41.99 | 41.10 | 41.44 | 1,268,679 | -0.55(-1.31%) |
May 02, 2018 | 41.77 | 42.80 | 41.77 | 41.99 | 1,236,769 | +0.48(+1.16%) |
May 01, 2018 | 41.95 | 42.14 | 41.16 | 41.51 | 571,113 | -0.47(-1.12%) |
Apr 30, 2018 | 41.79 | 42.44 | 41.60 | 41.98 | 428,264 | +0.37(+0.89%) |
Apr 27, 2018 | 42.90 | 43.24 | 41.37 | 41.61 | 802,560 | -1.13(-2.64%) |
Apr 26, 2018 | 44.30 | 44.75 | 42.60 | 42.74 | 921,873 | -0.26(-0.60%) |
Apr 25, 2018 | 42.64 | 43.07 | 42.11 | 43.00 | 590,897 | +0.20(+0.47%) |
Apr 24, 2018 | 43.03 | 43.73 | 41.70 | 42.80 | 658,385 | +0.06(+0.14%) |
Apr 23, 2018 | 43.06 | 43.43 | 42.45 | 42.74 | 944,293 | +0.04(+0.09%) |
Apr 20, 2018 | 42.92 | 43.27 | 42.63 | 42.70 | 544,309 | -0.29(-0.67%) |
Apr 19, 2018 | 42.70 | 43.43 | 42.15 | 42.99 | 903,456 | +0.25(+0.58%) |
Apr 18, 2018 | 43.26 | 43.67 | 42.72 | 42.74 | 721,978 | -0.27(-0.63%) |
Apr 17, 2018 | 43.06 | 43.84 | 42.97 | 43.01 | 962,286 | +0.04(+0.09%) |
Apr 16, 2018 | 43.33 | 43.71 | 42.80 | 42.97 | 553,221 | +0.18(+0.42%) |
Apr 13, 2018 | 43.77 | 43.77 | 42.66 | 42.79 | 796,445 | -0.31(-0.72%) |
Apr 12, 2018 | 43.10 | 44.06 | 43.00 | 43.10 | 1,529,085 | +0.32(+0.75%) |
Apr 11, 2018 | 42.01 | 43.19 | 42.00 | 42.78 | 629,225 | +0.69(+1.64%) |
Apr 10, 2018 | 41.62 | 42.30 | 41.38 | 42.09 | 732,653 | +0.78(+1.89%) |
Apr 09, 2018 | 42.24 | 42.34 | 40.84 | 41.31 | 1,236,848 | -0.53(-1.27%) |
Apr 06, 2018 | 42.47 | 42.95 | 41.55 | 41.84 | 967,239 | -1.02(-2.38%) |
Apr 05, 2018 | 42.38 | 43.16 | 42.10 | 42.86 | 814,172 | +0.88(+2.10%) |
Apr 04, 2018 | 41.91 | 42.65 | 40.56 | 41.98 | 1,465,372 | -0.42(-0.99%) |
Apr 03, 2018 | 39.78 | 42.45 | 39.50 | 42.40 | 1,767,503 | +2.92(+7.40%) |
Apr 02, 2018 | 39.35 | 39.61 | 38.83 | 39.48 | 467,383 | +0.17(+0.43%) |
Mar 29, 2018 | 39.31 | 39.31 | 39.31 | 0 | +1.39(+3.67%) | |
Mar 28, 2018 | 38.78 | 38.80 | 37.62 | 37.92 | 553,785 | -0.71(-1.84%) |
Mar 27, 2018 | 38.67 | 39.31 | 38.32 | 38.63 | 542,241 | -0.09(-0.23%) |
Mar 26, 2018 | 38.26 | 38.77 | 37.52 | 38.72 | 431,443 | +0.82(+2.16%) |
Mar 23, 2018 | 38.57 | 39.16 | 37.89 | 37.90 | 768,995 | -0.65(-1.69%) |
Mar 22, 2018 | 38.56 | 39.30 | 38.31 | 38.55 | 890,818 | -0.25(-0.64%) |
Mar 21, 2018 | 38.45 | 38.98 | 38.13 | 38.80 | 716,912 | +0.44(+1.15%) |
Mar 20, 2018 | 37.50 | 38.66 | 37.46 | 38.36 | 833,124 | +0.96(+2.57%) |
Mar 19, 2018 | 37.81 | 37.95 | 37.11 | 37.40 | 832,909 | -0.57(-1.50%) |
Mar 16, 2018 | 37.95 | 38.39 | 37.54 | 37.97 | 2,018,242 | -0.65(-1.68%) |
Mar 15, 2018 | 38.92 | 39.02 | 38.33 | 38.62 | 867,651 | -0.39(-1.00%) |
Mar 14, 2018 | 39.49 | 39.59 | 38.95 | 39.01 | 701,253 | -0.34(-0.86%) |
Mar 13, 2018 | 39.56 | 39.88 | 38.95 | 39.35 | 685,048 | -0.07(-0.18%) |
Mar 12, 2018 | 40.34 | 40.49 | 39.15 | 39.42 | 1,089,389 | -0.44(-1.10%) |
Mar 09, 2018 | 40.01 | 40.16 | 39.11 | 39.86 | 1,195,971 | +0.07(+0.18%) |
Mar 08, 2018 | 39.72 | 40.10 | 39.39 | 39.79 | 748,274 | +0.02(+0.05%) |
Mar 07, 2018 | 38.97 | 40.24 | 38.70 | 39.77 | 1,274,663 | +0.68(+1.74%) |
Mar 06, 2018 | 37.50 | 39.70 | 37.42 | 39.09 | 1,541,588 | +0.81(+2.12%) |
Mar 05, 2018 | 38.74 | 39.75 | 36.91 | 38.28 | 2,105,757 | -0.47(-1.21%) |
Mar 02, 2018 | 36.37 | 38.87 | 35.95 | 38.75 | 3,286,619 | +1.06(+2.81%) |
Mar 01, 2018 | 34.90 | 39.74 | 34.90 | 37.69 | 6,181,497 | +2.86(+8.21%) |
Feb 28, 2018 | 32.01 | 36.30 | 31.10 | 34.83 | 7,915,142 | +7.58(+27.82%) |
Feb 27, 2018 | 28.10 | 28.10 | 27.19 | 27.25 | 852,147 | -0.91(-3.23%) |
Feb 26, 2018 | 28.66 | 28.78 | 28.11 | 28.16 | 618,724 | -0.42(-1.47%) |
Feb 23, 2018 | 28.38 | 28.59 | 28.07 | 28.58 | 316,648 | +0.39(+1.38%) |
Feb 22, 2018 | 28.15 | 28.47 | 28.15 | 28.19 | 379,590 | +0.09(+0.32%) |
Feb 21, 2018 | 28.16 | 28.71 | 28.06 | 28.10 | 458,685 | +0.03(+0.11%) |
Feb 20, 2018 | 28.66 | 28.94 | 28.06 | 28.07 | 622,662 | -0.67(-2.33%) |
Feb 16, 2018 | 28.74 | 28.74 | 28.74 | 0 | +0.34(+1.20%) | |
Feb 15, 2018 | 28.00 | 28.44 | 27.88 | 28.40 | 687,565 | +0.48(+1.72%) |
Feb 14, 2018 | 26.64 | 27.97 | 26.64 | 27.92 | 605,864 | +1.08(+4.02%) |
Feb 13, 2018 | 25.58 | 27.04 | 25.52 | 26.84 | 869,566 | +1.23(+4.80%) |
Feb 12, 2018 | 25.40 | 25.89 | 25.22 | 25.61 | 920,838 | +0.33(+1.31%) |
Feb 09, 2018 | 25.54 | 25.84 | 24.85 | 25.28 | 796,477 | -0.04(-0.16%) |
Feb 08, 2018 | 25.89 | 25.97 | 25.32 | 25.32 | 685,511 | -0.63(-2.43%) |
Feb 07, 2018 | 25.20 | 26.07 | 25.20 | 25.95 | 499,555 | +0.80(+3.18%) |
Feb 06, 2018 | 24.85 | 25.34 | 24.50 | 25.15 | 899,323 | -0.06(-0.24%) |
Feb 05, 2018 | 25.74 | 25.99 | 24.84 | 25.21 | 420,211 | -0.61(-2.36%) |
Feb 02, 2018 | 25.66 | 26.17 | 25.46 | 25.82 | 527,437 | -0.02(-0.08%) |
Feb 01, 2018 | 26.33 | 26.37 | 25.75 | 25.84 | 751,301 | -0.62(-2.34%) |
Jan 31, 2018 | 27.48 | 27.59 | 26.34 | 26.46 | 585,600 | -0.90(-3.29%) |
Jan 30, 2018 | 27.13 | 27.86 | 26.73 | 27.36 | 1,130,450 | -0.05(-0.18%) |
Jan 29, 2018 | 27.40 | 27.62 | 27.20 | 27.41 | 567,035 | -0.07(-0.25%) |
Jan 26, 2018 | 27.59 | 27.74 | 27.16 | 27.48 | 366,161 | -0.04(-0.15%) |
Jan 25, 2018 | 27.31 | 27.52 | 27.01 | 27.52 | 336,219 | +0.31(+1.14%) |
Jan 24, 2018 | 27.43 | 27.50 | 26.90 | 27.21 | 415,870 | -0.24(-0.87%) |
Jan 23, 2018 | 27.44 | 27.49 | 27.18 | 27.45 | 170,052 | -0.02(-0.07%) |
Jan 22, 2018 | 27.48 | 27.48 | 27.07 | 27.47 | 506,593 | -0.01(-0.04%) |
Jan 19, 2018 | 27.41 | 27.57 | 27.16 | 27.48 | 331,349 | +0.04(+0.15%) |
Jan 18, 2018 | 27.63 | 27.73 | 27.27 | 27.44 | 479,346 | -0.27(-0.97%) |
Jan 17, 2018 | 27.39 | 27.79 | 27.36 | 27.71 | 460,392 | +0.42(+1.54%) |
Jan 16, 2018 | 27.59 | 27.89 | 27.28 | 27.29 | 447,393 | -0.27(-0.98%) |
Jan 12, 2018 | 27.56 | 27.56 | 27.56 | 0 | +0.66(+2.45%) | |
Jan 11, 2018 | 26.58 | 27.00 | 26.52 | 26.90 | 602,717 | +0.34(+1.28%) |
Jan 10, 2018 | 26.78 | 26.88 | 26.40 | 26.56 | 412,456 | -0.26(-0.97%) |
Jan 09, 2018 | 26.77 | 27.08 | 26.65 | 26.82 | 347,666 | +0.05(+0.19%) |
Jan 08, 2018 | 26.82 | 26.82 | 26.27 | 26.77 | 526,381 | -0.08(-0.30%) |
Jan 05, 2018 | 26.85 | 27.10 | 26.62 | 26.85 | 369,178 | +0.02(+0.07%) |
Jan 04, 2018 | 26.80 | 26.89 | 26.50 | 26.83 | 358,220 | +0.08(+0.30%) |
Jan 03, 2018 | 26.45 | 26.79 | 26.08 | 26.75 | 603,289 | +0.20(+0.75%) |