Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 36.38 | 36.70 | 35.77 | 36.16 | 658,877 | +0.17(+0.47%) |
Oct 30, 2018 | 35.63 | 36.58 | 35.63 | 35.99 | 598,600 | +0.26(+0.73%) |
Oct 29, 2018 | 36.59 | 36.89 | 35.27 | 35.73 | 884,311 | -0.26(-0.72%) |
Oct 26, 2018 | 36.00 | 36.62 | 35.09 | 35.99 | 494,400 | -0.31(-0.85%) |
Oct 25, 2018 | 36.02 | 36.90 | 35.94 | 36.30 | 633,134 | +0.50(+1.40%) |
Oct 24, 2018 | 37.00 | 37.53 | 35.76 | 35.80 | 861,995 | -1.30(-3.50%) |
Oct 23, 2018 | 37.05 | 38.01 | 36.92 | 37.10 | 636,392 | -0.39(-1.04%) |
Oct 22, 2018 | 37.49 | 38.20 | 37.32 | 37.49 | 438,688 | -0.08(-0.21%) |
Oct 19, 2018 | 37.87 | 38.62 | 37.31 | 37.57 | 536,900 | -0.35(-0.92%) |
Oct 18, 2018 | 38.68 | 39.13 | 37.37 | 37.92 | 727,593 | -0.90(-2.32%) |
Oct 17, 2018 | 39.07 | 39.38 | 38.54 | 38.82 | 368,088 | -0.38(-0.97%) |
Oct 16, 2018 | 38.81 | 39.69 | 38.50 | 39.20 | 589,932 | +0.60(+1.55%) |
Oct 15, 2018 | 37.37 | 38.97 | 37.37 | 38.60 | 393,524 | +1.18(+3.15%) |
Oct 12, 2018 | 38.27 | 38.32 | 36.94 | 37.42 | 505,000 | -0.45(-1.19%) |
Oct 11, 2018 | 39.20 | 39.21 | 37.63 | 37.87 | 512,875 | -1.48(-3.76%) |
Oct 10, 2018 | 38.67 | 40.03 | 38.67 | 39.35 | 637,842 | +0.66(+1.71%) |
Oct 09, 2018 | 38.13 | 38.78 | 37.74 | 38.69 | 250,662 | +0.40(+1.04%) |
Oct 08, 2018 | 37.53 | 38.38 | 37.33 | 38.29 | 249,786 | +0.57(+1.51%) |
Oct 05, 2018 | 38.45 | 38.73 | 37.49 | 37.72 | 354,800 | -0.52(-1.36%) |
Oct 04, 2018 | 38.64 | 38.70 | 37.62 | 38.24 | 260,550 | -0.44(-1.14%) |
Oct 03, 2018 | 38.10 | 39.27 | 37.70 | 38.68 | 291,654 | +0.78(+2.06%) |
Oct 02, 2018 | 37.50 | 38.32 | 37.40 | 37.90 | 509,122 | +0.37(+0.99%) |
Oct 01, 2018 | 37.97 | 38.35 | 37.39 | 37.53 | 599,597 | -0.36(-0.95%) |
Sep 28, 2018 | 38.15 | 38.64 | 37.71 | 37.89 | 437,900 | -0.23(-0.60%) |
Sep 27, 2018 | 37.95 | 38.43 | 37.62 | 38.12 | 382,801 | +0.04(+0.11%) |
Sep 26, 2018 | 38.63 | 38.80 | 37.46 | 38.08 | 615,120 | -0.61(-1.58%) |
Sep 25, 2018 | 38.55 | 38.89 | 37.87 | 38.69 | 724,944 | +0.30(+0.78%) |
Sep 24, 2018 | 38.91 | 39.13 | 37.95 | 38.39 | 537,512 | -0.68(-1.74%) |
Sep 21, 2018 | 37.87 | 39.22 | 37.87 | 39.07 | 1,237,300 | +1.10(+2.90%) |
Sep 20, 2018 | 37.89 | 38.05 | 37.10 | 37.97 | 516,719 | +0.06(+0.16%) |
Sep 19, 2018 | 38.23 | 38.66 | 37.76 | 37.91 | 386,959 | -0.37(-0.97%) |
Sep 18, 2018 | 38.46 | 38.49 | 37.24 | 38.28 | 375,035 | -0.22(-0.57%) |
Sep 17, 2018 | 38.75 | 38.85 | 38.17 | 38.50 | 381,057 | -0.16(-0.41%) |
Sep 14, 2018 | 38.77 | 39.22 | 38.46 | 38.66 | 298,900 | -0.12(-0.31%) |
Sep 13, 2018 | 38.85 | 38.85 | 38.31 | 38.78 | 181,329 | +0.13(+0.34%) |
Sep 12, 2018 | 38.01 | 38.76 | 37.83 | 38.65 | 366,263 | +0.75(+1.98%) |
Sep 11, 2018 | 38.36 | 38.63 | 37.68 | 37.90 | 494,676 | -0.62(-1.61%) |
Sep 10, 2018 | 39.25 | 39.31 | 38.43 | 38.52 | 591,279 | -0.61(-1.56%) |
Sep 07, 2018 | 38.34 | 39.23 | 38.10 | 39.13 | 350,100 | +0.75(+1.95%) |
Sep 06, 2018 | 38.23 | 38.51 | 37.77 | 38.38 | 300,265 | +0.24(+0.63%) |
Sep 05, 2018 | 37.58 | 38.63 | 36.90 | 38.14 | 1,262,815 | +0.64(+1.71%) |
Sep 04, 2018 | 38.49 | 38.49 | 37.18 | 37.50 | 699,948 | -1.00(-2.60%) |
Aug 31, 2018 | 38.50 | 38.50 | 38.50 | 0 | -0.67(-1.71%) | |
Aug 30, 2018 | 38.97 | 39.72 | 38.81 | 39.17 | 343,943 | +0.14(+0.36%) |
Aug 29, 2018 | 38.84 | 39.17 | 38.44 | 39.03 | 240,015 | +0.21(+0.54%) |
Aug 28, 2018 | 38.56 | 39.54 | 38.56 | 38.82 | 571,387 | +0.20(+0.52%) |
Aug 27, 2018 | 38.57 | 38.69 | 38.27 | 38.62 | 324,257 | +0.20(+0.52%) |
Aug 24, 2018 | 38.80 | 38.94 | 38.27 | 38.42 | 326,300 | -0.38(-0.98%) |
Aug 23, 2018 | 39.05 | 39.05 | 38.65 | 38.80 | 322,311 | -0.37(-0.94%) |
Aug 22, 2018 | 39.29 | 39.35 | 38.45 | 39.17 | 288,101 | -0.18(-0.46%) |
Aug 21, 2018 | 39.08 | 39.79 | 38.80 | 39.35 | 344,312 | +0.45(+1.16%) |
Aug 20, 2018 | 38.72 | 39.21 | 38.14 | 38.90 | 685,929 | +0.25(+0.65%) |
Aug 17, 2018 | 38.06 | 38.86 | 37.75 | 38.65 | 336,700 | +0.59(+1.55%) |
Aug 16, 2018 | 37.44 | 38.75 | 37.39 | 38.06 | 493,416 | +0.82(+2.20%) |
Aug 15, 2018 | 37.46 | 37.46 | 36.68 | 37.24 | 363,670 | -0.30(-0.80%) |
Aug 14, 2018 | 37.09 | 37.72 | 36.87 | 37.54 | 224,164 | +0.43(+1.16%) |
Aug 13, 2018 | 37.37 | 37.37 | 36.59 | 37.11 | 487,422 | -0.32(-0.85%) |
Aug 10, 2018 | 37.48 | 37.67 | 36.97 | 37.43 | 407,500 | -0.24(-0.64%) |
Aug 09, 2018 | 37.08 | 37.68 | 36.94 | 37.67 | 339,955 | +0.53(+1.43%) |
Aug 08, 2018 | 37.02 | 37.51 | 36.70 | 37.14 | 324,328 | +0.08(+0.22%) |
Aug 07, 2018 | 37.84 | 37.99 | 36.66 | 37.06 | 554,365 | -0.71(-1.88%) |
Aug 06, 2018 | 36.44 | 37.80 | 36.02 | 37.77 | 822,937 | +1.33(+3.65%) |
Aug 03, 2018 | 34.48 | 36.61 | 34.18 | 36.44 | 667,500 | +2.00(+5.81%) |
Aug 02, 2018 | 35.25 | 35.91 | 32.34 | 34.44 | 1,762,288 | -0.77(-2.19%) |
Aug 01, 2018 | 35.73 | 36.17 | 35.05 | 35.21 | 555,831 | -0.52(-1.46%) |
Jul 31, 2018 | 35.93 | 36.16 | 34.93 | 35.73 | 864,080 | -0.21(-0.58%) |
Jul 30, 2018 | 35.85 | 36.71 | 35.59 | 35.94 | 531,295 | +0.08(+0.22%) |
Jul 27, 2018 | 35.92 | 35.95 | 35.37 | 35.86 | 304,600 | -0.12(-0.33%) |
Jul 26, 2018 | 35.63 | 36.23 | 35.63 | 35.98 | 647,859 | +0.53(+1.50%) |
Jul 25, 2018 | 36.00 | 36.43 | 35.33 | 35.45 | 513,415 | -0.66(-1.83%) |
Jul 24, 2018 | 36.44 | 36.58 | 35.83 | 36.11 | 588,743 | -0.14(-0.39%) |
Jul 23, 2018 | 36.81 | 37.01 | 36.18 | 36.25 | 635,638 | -0.57(-1.55%) |
Jul 20, 2018 | 38.00 | 38.00 | 36.74 | 36.82 | 386,461 | -1.22(-3.21%) |
Jul 19, 2018 | 37.71 | 38.24 | 37.47 | 38.04 | 428,718 | +0.14(+0.37%) |
Jul 18, 2018 | 38.49 | 38.53 | 37.82 | 37.90 | 555,608 | -0.60(-1.56%) |
Jul 17, 2018 | 38.11 | 38.62 | 38.06 | 38.50 | 285,806 | +0.29(+0.76%) |
Jul 16, 2018 | 38.86 | 38.86 | 37.65 | 38.21 | 268,317 | -0.47(-1.22%) |
Jul 13, 2018 | 38.52 | 39.09 | 38.26 | 38.68 | 262,522 | -0.14(-0.36%) |
Jul 12, 2018 | 38.80 | 39.10 | 38.32 | 38.82 | 360,217 | -0.03(-0.08%) |
Jul 11, 2018 | 38.16 | 38.94 | 37.94 | 38.85 | 403,736 | +0.54(+1.41%) |
Jul 10, 2018 | 38.45 | 38.67 | 37.82 | 38.31 | 335,020 | +0.04(+0.10%) |
Jul 09, 2018 | 38.03 | 38.60 | 37.82 | 38.27 | 358,436 | +0.50(+1.32%) |
Jul 06, 2018 | 37.03 | 37.95 | 37.02 | 37.77 | 296,909 | +0.43(+1.15%) |
Jul 05, 2018 | 36.81 | 37.37 | 36.45 | 37.34 | 591,792 | +0.74(+2.02%) |
Jul 03, 2018 | 36.60 | 36.60 | 36.60 | 0 | -1.70(-4.44%) | |
Jul 02, 2018 | 38.19 | 39.47 | 38.03 | 38.30 | 445,356 | -0.08(-0.21%) |
Jun 29, 2018 | 38.58 | 39.34 | 38.37 | 38.38 | 643,201 | -0.03(-0.08%) |
Jun 28, 2018 | 38.14 | 38.53 | 37.52 | 38.41 | 519,473 | +0.32(+0.84%) |
Jun 27, 2018 | 37.28 | 38.88 | 37.05 | 38.09 | 849,554 | +0.64(+1.71%) |
Jun 26, 2018 | 37.86 | 37.95 | 37.01 | 37.45 | 646,198 | -0.26(-0.69%) |
Jun 25, 2018 | 38.03 | 38.72 | 37.50 | 37.71 | 564,144 | -0.42(-1.10%) |
Jun 22, 2018 | 38.21 | 38.75 | 37.82 | 38.13 | 1,824,297 | +0.32(+0.85%) |
Jun 21, 2018 | 37.96 | 38.09 | 37.46 | 37.81 | 524,047 | -0.08(-0.21%) |
Jun 20, 2018 | 37.31 | 37.93 | 37.16 | 37.89 | 774,652 | +0.64(+1.72%) |
Jun 19, 2018 | 36.82 | 37.45 | 36.37 | 37.25 | 663,783 | +0.68(+1.86%) |
Jun 18, 2018 | 36.43 | 36.74 | 35.48 | 36.57 | 1,360,694 | -0.22(-0.60%) |
Jun 15, 2018 | 36.81 | 35.43 | 36.79 | 1,215,488 | +1.36(+3.84%) | |
Jun 14, 2018 | 35.68 | 35.78 | 34.47 | 35.43 | 1,042,347 | -0.27(-0.76%) |
Jun 13, 2018 | 35.39 | 35.95 | 35.10 | 35.70 | 563,368 | +0.16(+0.45%) |
Jun 12, 2018 | 35.48 | 35.96 | 34.46 | 35.54 | 449,509 | +0.05(+0.14%) |
Jun 11, 2018 | 35.78 | 35.90 | 34.84 | 35.49 | 495,799 | -0.16(-0.45%) |
Jun 08, 2018 | 35.13 | 35.94 | 34.95 | 35.65 | 675,780 | +0.47(+1.34%) |
Jun 07, 2018 | 35.28 | 35.68 | 35.13 | 35.18 | 319,694 | -0.10(-0.28%) |
Jun 06, 2018 | 35.36 | 35.28 | 580,508 | +1.02(+2.98%) | ||
Jun 05, 2018 | 34.71 | 34.92 | 33.89 | 34.26 | 489,347 | +0.20(+0.59%) |
Jun 04, 2018 | 33.64 | 34.16 | 33.36 | 34.06 | 598,787 | +0.36(+1.07%) |
Jun 01, 2018 | 33.77 | 33.91 | 33.13 | 33.70 | 483,595 | +0.27(+0.81%) |
May 31, 2018 | 34.98 | 34.98 | 33.01 | 33.43 | 1,047,453 | -1.48(-4.24%) |
May 30, 2018 | 34.19 | 35.22 | 33.99 | 34.91 | 1,328,045 | +1.00(+2.95%) |
May 29, 2018 | 34.23 | 34.85 | 33.50 | 33.91 | 941,928 | -0.73(-2.11%) |
May 25, 2018 | 34.64 | 34.64 | 34.64 | 0 | +0.74(+2.18%) | |
May 24, 2018 | 33.63 | 34.77 | 33.45 | 33.90 | 731,878 | +0.24(+0.71%) |
May 23, 2018 | 33.48 | 34.50 | 33.34 | 33.66 | 847,042 | +0.49(+1.48%) |
May 22, 2018 | 33.74 | 34.17 | 33.05 | 33.17 | 1,045,690 | -0.67(-1.98%) |
May 21, 2018 | 34.49 | 34.49 | 33.64 | 33.84 | 773,112 | -0.46(-1.34%) |
May 18, 2018 | 35.11 | 35.30 | 33.99 | 34.30 | 540,109 | -0.71(-2.03%) |
May 17, 2018 | 35.09 | 35.80 | 34.87 | 35.01 | 1,201,367 | -0.18(-0.51%) |
May 16, 2018 | 34.74 | 36.21 | 34.74 | 35.19 | 1,594,241 | +0.60(+1.73%) |
May 15, 2018 | 37.57 | 37.88 | 34.54 | 34.59 | 1,902,005 | -3.39(-8.93%) |
May 14, 2018 | 35.93 | 38.21 | 35.38 | 37.98 | 1,430,208 | +2.16(+6.03%) |
May 11, 2018 | 34.94 | 36.14 | 33.67 | 35.82 | 1,432,811 | +0.57(+1.62%) |
May 10, 2018 | 33.80 | 36.91 | 31.27 | 35.25 | 4,461,783 | +6.76(+23.73%) |
May 09, 2018 | 29.14 | 29.21 | 27.84 | 28.49 | 1,121,389 | -0.61(-2.10%) |
May 08, 2018 | 29.08 | 29.25 | 28.09 | 29.10 | 1,522,986 | -0.36(-1.22%) |
May 07, 2018 | 28.90 | 29.62 | 28.74 | 29.46 | 700,388 | +0.60(+2.08%) |
May 04, 2018 | 29.31 | 29.40 | 28.19 | 28.86 | 739,272 | -0.52(-1.77%) |
May 03, 2018 | 28.60 | 29.56 | 28.27 | 29.38 | 932,453 | +0.74(+2.58%) |
May 02, 2018 | 29.38 | 29.50 | 27.87 | 28.64 | 1,214,288 | -0.70(-2.39%) |
May 01, 2018 | 29.33 | 29.50 | 28.26 | 29.34 | 1,373,337 | -0.10(-0.34%) |
Apr 30, 2018 | 30.83 | 30.88 | 29.44 | 29.44 | 690,589 | -1.38(-4.48%) |
Apr 27, 2018 | 31.82 | 32.00 | 30.82 | 30.82 | 670,607 | -1.01(-3.17%) |
Apr 26, 2018 | 32.01 | 32.34 | 31.58 | 31.83 | 465,401 | -0.13(-0.41%) |
Apr 25, 2018 | 30.73 | 32.04 | 30.49 | 31.96 | 1,061,908 | +1.20(+3.90%) |
Apr 24, 2018 | 30.30 | 30.87 | 30.30 | 30.76 | 616,654 | +0.46(+1.52%) |
Apr 23, 2018 | 30.25 | 30.46 | 30.10 | 30.30 | 414,362 | +0.05(+0.17%) |
Apr 20, 2018 | 30.47 | 30.77 | 30.04 | 30.25 | 612,824 | -0.50(-1.63%) |
Apr 19, 2018 | 31.15 | 31.30 | 30.35 | 30.75 | 705,530 | -0.46(-1.47%) |
Apr 18, 2018 | 31.85 | 32.11 | 31.21 | 31.21 | 664,008 | -0.61(-1.92%) |
Apr 17, 2018 | 32.32 | 32.36 | 31.65 | 31.82 | 366,551 | -0.33(-1.03%) |
Apr 16, 2018 | 31.72 | 32.49 | 31.55 | 32.15 | 579,813 | +0.78(+2.49%) |
Apr 13, 2018 | 31.66 | 31.71 | 31.18 | 31.37 | 818,607 | -0.14(-0.44%) |
Apr 12, 2018 | 32.43 | 32.44 | 31.50 | 31.51 | 744,499 | -0.80(-2.48%) |
Apr 11, 2018 | 32.42 | 32.85 | 32.25 | 32.31 | 594,166 | -0.34(-1.04%) |
Apr 10, 2018 | 33.24 | 33.24 | 32.51 | 32.65 | 1,179,341 | -0.13(-0.40%) |
Apr 09, 2018 | 33.32 | 33.32 | 32.57 | 32.78 | 645,803 | -0.32(-0.97%) |
Apr 06, 2018 | 34.02 | 34.38 | 32.99 | 33.10 | 768,808 | -1.07(-3.13%) |
Apr 05, 2018 | 34.38 | 34.38 | 33.92 | 34.17 | 354,309 | +0.11(+0.32%) |
Apr 04, 2018 | 33.43 | 34.12 | 33.29 | 34.06 | 789,433 | +0.44(+1.31%) |
Apr 03, 2018 | 33.17 | 33.63 | 32.69 | 33.62 | 753,445 | +0.62(+1.88%) |
Apr 02, 2018 | 33.57 | 34.16 | 32.97 | 33.00 | 894,889 | -0.72(-2.14%) |
Mar 29, 2018 | 33.72 | 33.72 | 33.72 | 0 | -0.68(-1.98%) | |
Mar 28, 2018 | 33.60 | 34.70 | 33.52 | 34.40 | 306,503 | +0.82(+2.44%) |
Mar 27, 2018 | 33.70 | 33.97 | 32.95 | 33.58 | 540,279 | -0.02(-0.06%) |
Mar 26, 2018 | 33.58 | 33.82 | 32.83 | 33.60 | 647,998 | +0.43(+1.30%) |
Mar 23, 2018 | 33.70 | 34.23 | 33.15 | 33.17 | 852,429 | -0.35(-1.04%) |
Mar 22, 2018 | 33.66 | 34.42 | 33.52 | 33.52 | 1,080,353 | -0.41(-1.21%) |
Mar 21, 2018 | 33.79 | 34.11 | 33.23 | 33.93 | 1,150,472 | +0.12(+0.35%) |
Mar 20, 2018 | 35.34 | 35.34 | 33.73 | 33.81 | 965,116 | -1.49(-4.22%) |
Mar 19, 2018 | 36.76 | 36.76 | 35.24 | 35.30 | 724,940 | -1.59(-4.31%) |
Mar 16, 2018 | 36.24 | 37.26 | 35.75 | 36.89 | 798,536 | +0.72(+1.99%) |
Mar 15, 2018 | 36.44 | 36.86 | 36.01 | 36.17 | 327,691 | -0.27(-0.74%) |
Mar 14, 2018 | 36.28 | 36.66 | 36.14 | 36.44 | 444,234 | +0.44(+1.22%) |
Mar 13, 2018 | 36.57 | 36.65 | 35.78 | 36.00 | 373,805 | -0.31(-0.85%) |
Mar 12, 2018 | 37.12 | 37.12 | 36.04 | 36.31 | 432,510 | -0.19(-0.52%) |
Mar 09, 2018 | 36.57 | 37.33 | 36.12 | 36.50 | 470,199 | +0.40(+1.11%) |
Mar 08, 2018 | 36.07 | 36.55 | 35.69 | 36.10 | 422,975 | +0.07(+0.19%) |
Mar 07, 2018 | 36.26 | 36.03 | 956,072 | -0.21(-0.58%) | ||
Mar 06, 2018 | 36.01 | 36.41 | 35.17 | 36.24 | 770,818 | +0.47(+1.31%) |
Mar 05, 2018 | 35.41 | 36.06 | 34.95 | 35.77 | 652,756 | +0.35(+0.99%) |
Mar 02, 2018 | 33.40 | 35.42 | 33.17 | 35.42 | 775,924 | +1.69(+5.01%) |
Mar 01, 2018 | 33.75 | 34.39 | 33.50 | 33.73 | 749,488 | -0.07(-0.21%) |
Feb 28, 2018 | 34.97 | 35.27 | 33.74 | 33.80 | 996,439 | -1.06(-3.04%) |
Feb 27, 2018 | 36.18 | 36.59 | 34.83 | 34.86 | 751,608 | -1.39(-3.83%) |
Feb 26, 2018 | 35.38 | 36.53 | 35.23 | 36.25 | 534,101 | +1.10(+3.13%) |
Feb 23, 2018 | 35.23 | 35.39 | 34.59 | 35.15 | 525,025 | +0.15(+0.43%) |
Feb 22, 2018 | 35.08 | 35.00 | 779,303 | +0.64(+1.86%) | ||
Feb 21, 2018 | 34.82 | 35.14 | 34.35 | 34.36 | 738,982 | -0.51(-1.46%) |
Feb 20, 2018 | 35.20 | 35.59 | 34.70 | 34.87 | 1,085,827 | -0.34(-0.97%) |
Feb 16, 2018 | 35.21 | 35.21 | 35.21 | 0 | +0.39(+1.12%) | |
Feb 15, 2018 | 34.50 | 34.93 | 34.32 | 34.82 | 1,039,367 | +0.41(+1.19%) |
Feb 14, 2018 | 32.57 | 34.56 | 32.46 | 34.41 | 1,109,444 | +1.47(+4.46%) |
Feb 13, 2018 | 33.86 | 34.02 | 32.74 | 32.94 | 804,543 | -0.91(-2.69%) |
Feb 12, 2018 | 34.00 | 34.17 | 33.48 | 33.85 | 849,960 | +0.09(+0.27%) |
Feb 09, 2018 | 35.79 | 35.89 | 33.06 | 33.76 | 2,196,483 | -1.59(-4.50%) |
Feb 08, 2018 | 36.66 | 36.70 | 35.17 | 35.35 | 1,485,284 | -1.54(-4.17%) |
Feb 07, 2018 | 37.36 | 37.59 | 36.68 | 36.89 | 1,387,364 | -0.39(-1.05%) |
Feb 06, 2018 | 35.62 | 39.42 | 35.05 | 37.28 | 1,896,264 | +1.38(+3.84%) |
Feb 05, 2018 | 35.50 | 36.35 | 35.03 | 35.90 | 1,337,323 | +0.07(+0.20%) |
Feb 02, 2018 | 36.95 | 37.18 | 35.67 | 35.83 | 1,938,671 | -1.71(-4.56%) |
Feb 01, 2018 | 42.25 | 43.09 | 37.24 | 37.54 | 2,936,163 | -4.29(-10.26%) |
Jan 31, 2018 | 43.10 | 43.30 | 41.21 | 41.83 | 1,877,072 | -1.19(-2.77%) |
Jan 30, 2018 | 44.28 | 44.55 | 42.99 | 43.02 | 968,344 | -1.60(-3.59%) |
Jan 29, 2018 | 44.76 | 45.05 | 44.43 | 44.62 | 332,445 | -0.25(-0.56%) |
Jan 26, 2018 | 45.42 | 45.71 | 44.47 | 44.87 | 460,453 | -0.45(-0.99%) |
Jan 25, 2018 | 46.30 | 46.44 | 45.24 | 45.32 | 419,103 | -0.69(-1.50%) |
Jan 24, 2018 | 46.15 | 46.30 | 45.82 | 46.01 | 675,510 | -0.02(-0.04%) |
Jan 23, 2018 | 45.50 | 46.05 | 45.19 | 46.03 | 474,450 | +0.53(+1.16%) |
Jan 22, 2018 | 45.42 | 45.62 | 45.02 | 45.50 | 390,518 | -0.08(-0.18%) |
Jan 19, 2018 | 45.00 | 45.62 | 44.86 | 45.58 | 527,745 | +0.47(+1.04%) |
Jan 18, 2018 | 45.21 | 45.44 | 45.00 | 45.11 | 442,017 | -0.16(-0.35%) |
Jan 17, 2018 | 45.15 | 45.30 | 44.96 | 45.27 | 386,924 | +0.33(+0.73%) |
Jan 16, 2018 | 44.97 | 45.25 | 44.78 | 44.94 | 506,451 | +0.10(+0.22%) |
Jan 12, 2018 | 44.84 | 44.84 | 44.84 | 0 | -0.11(-0.24%) | |
Jan 11, 2018 | 44.24 | 44.99 | 44.15 | 44.95 | 429,522 | +0.89(+2.02%) |
Jan 10, 2018 | 44.20 | 43.08 | 44.06 | 499,071 | +0.22(+0.50%) | |
Jan 09, 2018 | 44.25 | 44.53 | 43.45 | 43.84 | 649,085 | -0.42(-0.95%) |
Jan 08, 2018 | 44.16 | 44.35 | 43.64 | 44.26 | 565,602 | +0.06(+0.14%) |
Jan 05, 2018 | 44.87 | 45.23 | 44.13 | 44.20 | 513,684 | -0.33(-0.74%) |
Jan 04, 2018 | 43.73 | 44.69 | 43.55 | 44.53 | 998,547 | +0.97(+2.23%) |
Jan 03, 2018 | 43.78 | 44.22 | 43.33 | 43.56 | 707,005 | -0.33(-0.75%) |
Jan 02, 2018 | 44.36 | 44.98 | 43.86 | 43.89 | 667,321 | -0.52(-1.17%) |
Dec 29, 2017 | 44.41 | 44.41 | 44.41 | 0 | -0.14(-0.31%) | |
Dec 28, 2017 | 44.48 | 44.56 | 44.25 | 44.55 | 238,661 | +0.01(+0.02%) |
Dec 27, 2017 | 44.83 | 45.09 | 44.41 | 44.54 | 349,770 | -0.25(-0.56%) |
Dec 26, 2017 | 44.39 | 44.90 | 44.28 | 44.79 | 280,470 | +0.24(+0.54%) |
Dec 22, 2017 | 44.58 | 44.94 | 44.37 | 44.55 | 260,739 | -0.01(-0.02%) |
Dec 21, 2017 | 44.28 | 44.67 | 44.25 | 44.56 | 504,324 | +0.31(+0.70%) |
Dec 20, 2017 | 44.92 | 45.05 | 44.17 | 44.25 | 465,320 | -0.35(-0.78%) |
Dec 19, 2017 | 45.47 | 45.94 | 44.57 | 44.60 | 486,584 | -0.95(-2.09%) |
Dec 18, 2017 | 45.85 | 46.09 | 45.33 | 45.55 | 597,607 | -0.02(-0.04%) |
Dec 15, 2017 | 45.91 | 46.23 | 45.40 | 45.57 | 944,627 | -0.09(-0.20%) |
Dec 14, 2017 | 46.73 | 46.74 | 45.64 | 45.66 | 718,563 | -0.89(-1.91%) |
Dec 13, 2017 | 46.99 | 47.26 | 46.48 | 46.55 | 374,986 | -0.40(-0.85%) |
Dec 12, 2017 | 46.30 | 47.29 | 46.13 | 46.95 | 541,428 | +0.84(+1.82%) |
Dec 11, 2017 | 46.74 | 46.88 | 45.72 | 46.11 | 450,455 | -0.64(-1.37%) |
Dec 08, 2017 | 46.41 | 46.81 | 46.14 | 46.75 | 537,251 | +0.00(+0.00%) |
Dec 07, 2017 | 46.80 | 46.98 | 46.27 | 428,768 | +0.00(+0.00%) | |
Dec 06, 2017 | 46.73 | 47.20 | 46.55 | 46.86 | 448,147 | +0.06(+0.13%) |
Dec 05, 2017 | 47.73 | 47.90 | 45.97 | 46.80 | 548,790 | -0.87(-1.83%) |
Dec 04, 2017 | 47.37 | 46.41 | 47.67 | 1,171,132 | +3.11(+6.98%) | |
Dec 01, 2017 | 45.26 | 45.26 | 43.91 | 44.56 | 676,336 | -0.64(-1.42%) |
Nov 30, 2017 | 45.38 | 46.04 | 44.71 | 45.20 | 498,669 | +0.07(+0.16%) |
Nov 29, 2017 | 43.69 | 45.25 | 43.68 | 45.13 | 530,506 | +1.46(+3.34%) |
Nov 28, 2017 | 43.00 | 43.78 | 42.48 | 43.67 | 259,675 | +0.84(+1.96%) |
Nov 27, 2017 | 43.30 | 43.52 | 42.65 | 42.83 | 442,380 | -0.45(-1.04%) |
Nov 24, 2017 | 43.07 | 43.28 | 42.72 | 43.28 | 133,698 | +0.34(+0.79%) |
Nov 22, 2017 | 42.90 | 43.01 | 42.55 | 42.94 | 346,623 | +0.20(+0.47%) |
Nov 21, 2017 | 42.81 | 42.89 | 42.44 | 42.74 | 509,556 | +0.17(+0.40%) |
Nov 20, 2017 | 42.22 | 42.60 | 42.05 | 42.57 | 632,922 | +0.27(+0.64%) |
Nov 17, 2017 | 41.45 | 42.49 | 41.33 | 42.30 | 860,470 | +0.60(+1.44%) |
Nov 16, 2017 | 40.59 | 41.80 | 40.59 | 41.70 | 675,604 | +1.03(+2.53%) |
Nov 15, 2017 | 40.70 | 41.02 | 40.23 | 40.67 | 730,585 | +0.00(+0.00%) |
Nov 14, 2017 | 41.30 | 41.42 | 40.54 | 40.67 | 491,175 | -0.80(-1.93%) |
Nov 13, 2017 | 40.36 | 41.61 | 40.11 | 41.47 | 811,566 | +0.84(+2.07%) |
Nov 10, 2017 | 40.99 | 40.99 | 40.53 | 40.63 | 548,501 | -0.36(-0.88%) |
Nov 09, 2017 | 41.31 | 41.31 | 40.65 | 40.99 | 476,055 | -0.56(-1.35%) |
Nov 08, 2017 | 42.38 | 42.80 | 41.45 | 41.55 | 593,927 | -0.96(-2.26%) |
Nov 07, 2017 | 43.26 | 43.26 | 42.13 | 42.51 | 844,156 | -0.56(-1.30%) |
Nov 06, 2017 | 42.96 | 43.48 | 42.84 | 43.07 | 829,572 | +0.08(+0.19%) |
Nov 03, 2017 | 43.50 | 43.94 | 42.30 | 42.99 | 957,280 | -0.77(-1.76%) |
Nov 02, 2017 | 47.50 | 47.50 | 43.23 | 43.76 | 1,456,586 | -3.12(-6.66%) |