Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.54 | 33.82 | 32.62 | 32.70 | 571,000 | +0.76(+2.37%) |
Oct 30, 2018 | 31.61 | 32.15 | 31.39 | 31.95 | 160,071 | +0.36(+1.13%) |
Oct 29, 2018 | 32.10 | 32.60 | 31.29 | 31.59 | 206,171 | -0.07(-0.21%) |
Oct 26, 2018 | 31.82 | 32.29 | 31.11 | 31.65 | 177,879 | -0.52(-1.60%) |
Oct 25, 2018 | 31.55 | 32.38 | 31.33 | 32.17 | 180,070 | +0.73(+2.33%) |
Oct 24, 2018 | 32.32 | 32.82 | 31.38 | 31.44 | 256,505 | -1.04(-3.20%) |
Oct 23, 2018 | 32.31 | 32.85 | 32.23 | 32.48 | 201,054 | -0.43(-1.32%) |
Oct 22, 2018 | 33.00 | 33.69 | 32.86 | 32.91 | 278,314 | -0.21(-0.63%) |
Oct 19, 2018 | 32.50 | 33.47 | 31.95 | 33.12 | 258,591 | +0.07(+0.23%) |
Oct 18, 2018 | 33.66 | 33.96 | 32.91 | 33.05 | 124,624 | -0.73(-2.17%) |
Oct 17, 2018 | 33.69 | 34.03 | 33.40 | 33.78 | 93,028 | -0.05(-0.15%) |
Oct 16, 2018 | 33.25 | 33.89 | 32.77 | 33.83 | 74,654 | +0.83(+2.52%) |
Oct 15, 2018 | 33.00 | 33.48 | 32.94 | 33.00 | 104,284 | -0.12(-0.35%) |
Oct 12, 2018 | 34.12 | 34.12 | 32.52 | 33.11 | 353,116 | -0.68(-2.02%) |
Oct 11, 2018 | 35.15 | 35.38 | 33.78 | 33.79 | 164,757 | -1.58(-4.47%) |
Oct 10, 2018 | 36.50 | 36.69 | 35.27 | 35.38 | 222,115 | -1.20(-3.28%) |
Oct 09, 2018 | 36.31 | 36.77 | 35.33 | 36.58 | 167,951 | +0.07(+0.18%) |
Oct 08, 2018 | 36.13 | 36.83 | 36.13 | 36.51 | 80,146 | +0.26(+0.71%) |
Oct 05, 2018 | 36.44 | 36.78 | 36.03 | 36.25 | 190,370 | -0.18(-0.50%) |
Oct 04, 2018 | 36.33 | 37.03 | 35.97 | 36.43 | 131,335 | +0.04(+0.11%) |
Oct 03, 2018 | 36.11 | 36.64 | 35.96 | 36.39 | 189,428 | +0.32(+0.90%) |
Oct 02, 2018 | 36.17 | 36.51 | 36.04 | 36.07 | 270,673 | -0.26(-0.71%) |
Oct 01, 2018 | 37.51 | 37.52 | 36.25 | 36.33 | 113,153 | -1.06(-2.83%) |
Sep 28, 2018 | 37.34 | 37.80 | 37.22 | 37.38 | 173,795 | -0.08(-0.22%) |
Sep 27, 2018 | 37.67 | 37.86 | 37.47 | 37.47 | 100,037 | -0.21(-0.55%) |
Sep 26, 2018 | 38.01 | 38.01 | 37.59 | 37.67 | 90,555 | -0.21(-0.55%) |
Sep 25, 2018 | 38.09 | 38.11 | 37.80 | 37.88 | 96,218 | -0.08(-0.22%) |
Sep 24, 2018 | 38.67 | 38.67 | 37.80 | 37.97 | 119,205 | -0.83(-2.15%) |
Sep 21, 2018 | 38.76 | 38.93 | 38.59 | 38.80 | 336,781 | +0.04(+0.11%) |
Sep 20, 2018 | 38.42 | 38.84 | 38.34 | 38.76 | 77,374 | +0.50(+1.31%) |
Sep 19, 2018 | 38.05 | 38.65 | 38.05 | 38.26 | 148,413 | +0.21(+0.55%) |
Sep 18, 2018 | 38.17 | 38.30 | 37.97 | 38.05 | 70,009 | -0.12(-0.33%) |
Sep 17, 2018 | 39.01 | 39.01 | 38.13 | 38.17 | 73,822 | -0.83(-2.13%) |
Sep 14, 2018 | 38.17 | 39.13 | 38.05 | 39.01 | 136,442 | +0.75(+1.96%) |
Sep 13, 2018 | 38.05 | 38.38 | 38.01 | 38.26 | 65,960 | +0.28(+0.73%) |
Sep 12, 2018 | 37.98 | 38.14 | 37.65 | 37.98 | 91,855 | +0.00(+0.00%) |
Sep 11, 2018 | 37.98 | 38.45 | 37.81 | 37.98 | 72,230 | -0.25(-0.65%) |
Sep 10, 2018 | 38.81 | 38.85 | 38.14 | 38.23 | 98,626 | -0.41(-1.07%) |
Sep 07, 2018 | 38.43 | 38.64 | 38.14 | 38.64 | 87,259 | +0.08(+0.21%) |
Sep 06, 2018 | 38.52 | 38.76 | 38.39 | 38.56 | 70,195 | +0.08(+0.21%) |
Sep 05, 2018 | 38.43 | 38.85 | 38.31 | 38.47 | 63,211 | +0.04(+0.11%) |
Sep 04, 2018 | 38.10 | 38.64 | 37.85 | 38.43 | 88,001 | +0.12(+0.32%) |
Aug 31, 2018 | 38.31 | 38.31 | 38.31 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 37.94 | 38.60 | 37.56 | 38.31 | 87,524 | +0.29(+0.76%) |
Aug 29, 2018 | 37.85 | 38.10 | 37.61 | 38.02 | 62,921 | +0.12(+0.33%) |
Aug 28, 2018 | 38.27 | 38.35 | 37.85 | 37.90 | 52,763 | -0.29(-0.76%) |
Aug 27, 2018 | 38.35 | 38.64 | 38.10 | 38.19 | 74,646 | -0.12(-0.32%) |
Aug 24, 2018 | 37.98 | 38.39 | 37.77 | 38.31 | 65,505 | +0.46(+1.20%) |
Aug 23, 2018 | 38.06 | 38.16 | 37.48 | 37.85 | 85,794 | -0.29(-0.76%) |
Aug 22, 2018 | 38.47 | 38.47 | 37.98 | 38.14 | 106,000 | -0.33(-0.86%) |
Aug 21, 2018 | 38.47 | 38.76 | 38.31 | 38.47 | 206,471 | +0.29(+0.76%) |
Aug 20, 2018 | 38.06 | 38.35 | 37.56 | 38.19 | 158,432 | +0.25(+0.65%) |
Aug 17, 2018 | 37.44 | 37.94 | 37.40 | 37.94 | 175,848 | +0.37(+0.99%) |
Aug 16, 2018 | 37.32 | 38.10 | 37.32 | 37.56 | 109,192 | +0.46(+1.23%) |
Aug 15, 2018 | 37.11 | 37.40 | 36.94 | 37.11 | 115,159 | -0.12(-0.33%) |
Aug 14, 2018 | 36.78 | 37.23 | 36.78 | 37.23 | 82,606 | +0.50(+1.35%) |
Aug 13, 2018 | 37.03 | 37.15 | 36.53 | 36.74 | 83,000 | -0.33(-0.89%) |
Aug 10, 2018 | 36.65 | 37.17 | 36.37 | 37.07 | 81,700 | +0.17(+0.45%) |
Aug 09, 2018 | 36.94 | 37.11 | 36.69 | 36.90 | 67,890 | +0.00(+0.00%) |
Aug 08, 2018 | 36.24 | 37.07 | 36.12 | 36.90 | 79,229 | +0.66(+1.83%) |
Aug 07, 2018 | 36.86 | 37.07 | 36.24 | 36.24 | 67,135 | -0.54(-1.46%) |
Aug 06, 2018 | 36.24 | 36.84 | 36.24 | 36.78 | 75,942 | +0.41(+1.14%) |
Aug 03, 2018 | 36.45 | 36.70 | 35.70 | 36.37 | 105,388 | +0.04(+0.11%) |
Aug 02, 2018 | 36.12 | 36.57 | 36.08 | 36.32 | 85,751 | +0.12(+0.34%) |
Aug 01, 2018 | 36.28 | 36.53 | 35.91 | 36.20 | 116,721 | +0.04(+0.11%) |
Jul 31, 2018 | 35.74 | 36.24 | 35.33 | 36.16 | 232,538 | +0.37(+1.04%) |
Jul 30, 2018 | 35.74 | 36.20 | 35.72 | 35.79 | 131,082 | -0.21(-0.57%) |
Jul 27, 2018 | 36.65 | 36.90 | 35.95 | 35.99 | 147,325 | -0.83(-2.25%) |
Jul 26, 2018 | 36.61 | 37.17 | 36.61 | 36.82 | 166,882 | +0.25(+0.68%) |
Jul 25, 2018 | 36.78 | 36.78 | 36.20 | 36.57 | 135,492 | -0.21(-0.56%) |
Jul 24, 2018 | 36.99 | 37.23 | 36.63 | 36.78 | 101,251 | -0.21(-0.56%) |
Jul 23, 2018 | 37.36 | 37.65 | 36.94 | 36.99 | 139,308 | -0.54(-1.43%) |
Jul 20, 2018 | 37.44 | 37.73 | 37.36 | 37.52 | 142,705 | +0.04(+0.11%) |
Jul 19, 2018 | 37.56 | 38.06 | 37.40 | 37.48 | 196,342 | -0.33(-0.88%) |
Jul 18, 2018 | 37.36 | 37.85 | 37.32 | 37.81 | 119,495 | +0.33(+0.88%) |
Jul 17, 2018 | 36.61 | 37.69 | 36.57 | 37.48 | 148,800 | +0.46(+1.23%) |
Jul 16, 2018 | 37.98 | 38.10 | 36.94 | 37.03 | 263,070 | -1.12(-2.93%) |
Jul 13, 2018 | 38.06 | 38.43 | 37.90 | 38.14 | 291,426 | +0.08(+0.22%) |
Jul 12, 2018 | 38.97 | 39.05 | 37.98 | 38.06 | 154,584 | -0.54(-1.39%) |
Jul 11, 2018 | 38.85 | 39.14 | 38.56 | 38.60 | 101,861 | -0.29(-0.74%) |
Jul 10, 2018 | 39.18 | 39.30 | 38.60 | 38.89 | 59,703 | -0.17(-0.42%) |
Jul 09, 2018 | 38.81 | 39.10 | 38.81 | 39.05 | 64,367 | +0.62(+1.61%) |
Jul 06, 2018 | 38.14 | 38.72 | 38.06 | 38.43 | 79,290 | +0.37(+0.98%) |
Jul 05, 2018 | 38.23 | 38.31 | 37.61 | 38.06 | 137,877 | +0.04(+0.11%) |
Jul 03, 2018 | 38.02 | 38.02 | 38.02 | 0 | +0.54(+1.43%) | |
Jul 02, 2018 | 36.74 | 37.48 | 36.65 | 37.48 | 104,224 | +0.58(+1.57%) |
Jun 29, 2018 | 37.23 | 37.46 | 36.82 | 36.90 | 164,422 | -0.08(-0.22%) |
Jun 28, 2018 | 36.65 | 37.07 | 36.65 | 36.99 | 87,816 | +0.25(+0.68%) |
Jun 27, 2018 | 37.52 | 37.52 | 36.65 | 36.74 | 120,754 | -0.74(-1.99%) |
Jun 26, 2018 | 37.40 | 37.65 | 37.03 | 37.48 | 115,130 | +0.12(+0.33%) |
Jun 25, 2018 | 37.69 | 37.73 | 37.15 | 37.36 | 112,581 | -0.37(-0.99%) |
Jun 22, 2018 | 37.85 | 38.02 | 37.36 | 37.73 | 264,086 | +0.08(+0.22%) |
Jun 21, 2018 | 37.69 | 38.14 | 37.52 | 37.65 | 138,962 | -0.21(-0.55%) |
Jun 20, 2018 | 37.81 | 38.02 | 37.52 | 37.85 | 181,085 | +0.08(+0.22%) |
Jun 19, 2018 | 36.82 | 37.81 | 36.82 | 37.77 | 115,743 | +0.62(+1.67%) |
Jun 18, 2018 | 36.82 | 37.19 | 36.57 | 37.15 | 90,359 | +0.17(+0.45%) |
Jun 15, 2018 | 37.03 | 36.37 | 36.99 | 262,216 | +0.08(+0.22%) | |
Jun 14, 2018 | 36.78 | 36.94 | 36.53 | 36.90 | 112,908 | +0.17(+0.45%) |
Jun 13, 2018 | 36.94 | 37.19 | 36.49 | 36.74 | 102,846 | -0.22(-0.59%) |
Jun 12, 2018 | 37.33 | 37.41 | 36.67 | 36.96 | 82,351 | -0.37(-0.99%) |
Jun 11, 2018 | 37.61 | 37.76 | 37.16 | 37.33 | 76,810 | -0.12(-0.33%) |
Jun 08, 2018 | 37.33 | 37.74 | 37.33 | 37.45 | 94,119 | +0.08(+0.22%) |
Jun 07, 2018 | 37.45 | 37.57 | 37.16 | 37.37 | 104,113 | -0.04(-0.11%) |
Jun 06, 2018 | 37.41 | 124,836 | +0.04(+0.11%) | |||
Jun 05, 2018 | 37.16 | 37.39 | 36.50 | 37.37 | 125,878 | +0.21(+0.55%) |
Jun 04, 2018 | 36.79 | 37.24 | 36.67 | 37.16 | 141,395 | +0.62(+1.69%) |
Jun 01, 2018 | 36.50 | 36.87 | 36.42 | 36.55 | 148,101 | +0.21(+0.57%) |
May 31, 2018 | 36.92 | 36.92 | 36.26 | 36.34 | 102,959 | -0.62(-1.67%) |
May 30, 2018 | 36.13 | 37.00 | 36.13 | 36.96 | 86,823 | +1.03(+2.86%) |
May 29, 2018 | 36.05 | 36.34 | 35.60 | 35.93 | 118,768 | -0.49(-1.35%) |
May 25, 2018 | 36.42 | 36.42 | 36.42 | 0 | -0.21(-0.56%) | |
May 24, 2018 | 36.55 | 36.83 | 36.20 | 36.63 | 79,069 | -0.12(-0.34%) |
May 23, 2018 | 36.75 | 36.83 | 36.57 | 36.75 | 74,294 | -0.04(-0.11%) |
May 22, 2018 | 36.83 | 37.20 | 36.71 | 36.79 | 60,021 | -0.08(-0.22%) |
May 21, 2018 | 36.59 | 36.92 | 36.50 | 36.87 | 77,244 | +0.49(+1.36%) |
May 18, 2018 | 36.67 | 36.67 | 36.26 | 36.38 | 171,684 | -0.08(-0.23%) |
May 17, 2018 | 35.97 | 36.55 | 35.97 | 36.46 | 165,543 | +0.41(+1.14%) |
May 16, 2018 | 35.60 | 36.18 | 35.52 | 36.05 | 151,743 | +0.49(+1.39%) |
May 15, 2018 | 35.07 | 35.68 | 35.07 | 35.56 | 115,150 | +0.37(+1.05%) |
May 14, 2018 | 35.31 | 35.35 | 35.02 | 35.19 | 111,502 | -0.12(-0.35%) |
May 11, 2018 | 35.27 | 35.48 | 35.19 | 35.31 | 81,176 | +0.00(+0.00%) |
May 10, 2018 | 35.15 | 35.39 | 34.90 | 35.31 | 202,096 | +0.12(+0.35%) |
May 09, 2018 | 35.23 | 35.35 | 34.74 | 35.19 | 111,227 | +0.04(+0.12%) |
May 08, 2018 | 35.52 | 35.52 | 34.90 | 35.15 | 139,425 | +0.12(+0.35%) |
May 07, 2018 | 35.68 | 35.68 | 34.78 | 35.02 | 186,973 | -0.82(-2.29%) |
May 04, 2018 | 34.86 | 36.26 | 34.86 | 35.85 | 209,039 | +0.62(+1.75%) |
May 03, 2018 | 33.83 | 35.39 | 32.56 | 35.23 | 789,790 | -0.37(-1.04%) |
May 02, 2018 | 36.34 | 36.34 | 35.48 | 35.60 | 252,682 | -0.78(-2.15%) |
May 01, 2018 | 36.71 | 36.71 | 36.05 | 36.38 | 165,646 | -0.37(-1.01%) |
Apr 30, 2018 | 36.79 | 37.08 | 36.59 | 36.75 | 202,841 | +0.08(+0.22%) |
Apr 27, 2018 | 36.30 | 36.71 | 36.30 | 36.67 | 53,475 | +0.16(+0.45%) |
Apr 26, 2018 | 36.67 | 36.67 | 36.26 | 36.50 | 71,944 | -0.08(-0.22%) |
Apr 25, 2018 | 36.55 | 36.83 | 36.26 | 36.59 | 107,675 | -0.04(-0.11%) |
Apr 24, 2018 | 36.87 | 36.96 | 36.26 | 36.63 | 101,893 | -0.16(-0.45%) |
Apr 23, 2018 | 37.04 | 37.20 | 36.63 | 36.79 | 101,280 | -0.08(-0.22%) |
Apr 20, 2018 | 37.00 | 37.20 | 36.67 | 36.87 | 113,633 | -0.08(-0.22%) |
Apr 19, 2018 | 37.00 | 37.33 | 36.71 | 36.96 | 135,893 | +0.08(+0.22%) |
Apr 18, 2018 | 36.96 | 37.12 | 36.83 | 36.87 | 184,861 | -0.08(-0.22%) |
Apr 17, 2018 | 37.45 | 37.45 | 36.75 | 36.96 | 173,726 | -0.29(-0.77%) |
Apr 16, 2018 | 36.79 | 37.61 | 36.75 | 37.24 | 192,547 | +0.78(+2.14%) |
Apr 13, 2018 | 36.18 | 36.64 | 36.09 | 36.46 | 194,419 | +0.45(+1.26%) |
Apr 12, 2018 | 36.13 | 36.13 | 35.89 | 36.01 | 72,782 | +0.21(+0.57%) |
Apr 11, 2018 | 35.85 | 36.01 | 35.56 | 35.81 | 118,420 | -0.12(-0.34%) |
Apr 10, 2018 | 36.13 | 36.13 | 35.48 | 35.93 | 179,097 | +0.45(+1.27%) |
Apr 09, 2018 | 35.68 | 36.13 | 35.27 | 35.48 | 141,378 | +0.12(+0.35%) |
Apr 06, 2018 | 35.81 | 36.09 | 35.19 | 35.35 | 166,718 | -0.70(-1.94%) |
Apr 05, 2018 | 35.85 | 36.09 | 35.31 | 36.05 | 155,961 | +0.45(+1.27%) |
Apr 04, 2018 | 34.74 | 35.68 | 34.74 | 35.60 | 113,815 | +0.37(+1.05%) |
Apr 03, 2018 | 34.41 | 35.44 | 33.96 | 35.23 | 176,134 | +1.03(+3.00%) |
Apr 02, 2018 | 34.94 | 35.23 | 33.79 | 34.20 | 138,865 | -0.95(-2.69%) |
Mar 29, 2018 | 35.15 | 35.15 | 35.15 | 0 | -0.08(-0.23%) | |
Mar 28, 2018 | 34.37 | 35.27 | 34.28 | 35.23 | 198,903 | +0.86(+2.51%) |
Mar 27, 2018 | 35.19 | 35.19 | 34.24 | 34.37 | 170,890 | -0.70(-1.99%) |
Mar 26, 2018 | 34.74 | 35.11 | 34.57 | 35.07 | 210,216 | +0.95(+2.77%) |
Mar 23, 2018 | 35.39 | 35.52 | 34.12 | 34.12 | 224,882 | -1.36(-3.82%) |
Mar 22, 2018 | 36.38 | 36.92 | 35.44 | 35.48 | 145,019 | -1.32(-3.58%) |
Mar 21, 2018 | 36.63 | 37.12 | 36.63 | 36.79 | 99,804 | +0.21(+0.56%) |
Mar 20, 2018 | 36.59 | 36.79 | 36.30 | 36.59 | 105,808 | +0.04(+0.11%) |
Mar 19, 2018 | 36.34 | 36.63 | 35.93 | 36.55 | 168,280 | -0.04(-0.11%) |
Mar 16, 2018 | 35.76 | 36.63 | 35.76 | 36.59 | 563,149 | +0.77(+2.15%) |
Mar 15, 2018 | 35.65 | 35.82 | 35.33 | 35.82 | 200,895 | +0.33(+0.92%) |
Mar 14, 2018 | 35.70 | 35.94 | 35.33 | 35.49 | 123,551 | -0.08(-0.23%) |
Mar 13, 2018 | 36.06 | 36.06 | 35.49 | 35.57 | 99,235 | -0.25(-0.68%) |
Mar 12, 2018 | 35.98 | 36.39 | 35.74 | 35.82 | 158,024 | -0.16(-0.45%) |
Mar 09, 2018 | 35.08 | 36.14 | 34.80 | 35.98 | 161,747 | +1.18(+3.40%) |
Mar 08, 2018 | 35.08 | 35.29 | 34.59 | 34.80 | 162,488 | -0.04(-0.12%) |
Mar 07, 2018 | 35.25 | 34.84 | 211,728 | -0.25(-0.70%) | ||
Mar 06, 2018 | 35.12 | 35.12 | 34.31 | 35.08 | 174,737 | +0.12(+0.35%) |
Mar 05, 2018 | 33.98 | 35.08 | 33.78 | 34.96 | 132,600 | +0.86(+2.52%) |
Mar 02, 2018 | 33.65 | 34.18 | 33.16 | 34.10 | 143,582 | +0.24(+0.72%) |
Mar 01, 2018 | 33.61 | 33.94 | 33.41 | 33.86 | 193,579 | +0.25(+0.73%) |
Feb 28, 2018 | 34.51 | 34.63 | 33.57 | 33.61 | 144,703 | -0.78(-2.26%) |
Feb 27, 2018 | 34.92 | 35.16 | 34.39 | 34.39 | 116,916 | -0.65(-1.86%) |
Feb 26, 2018 | 34.39 | 35.08 | 34.35 | 35.04 | 115,278 | +0.65(+1.90%) |
Feb 23, 2018 | 33.86 | 34.39 | 33.86 | 34.39 | 149,753 | +0.53(+1.57%) |
Feb 22, 2018 | 34.18 | 34.43 | 33.69 | 33.86 | 133,477 | -0.20(-0.60%) |
Feb 21, 2018 | 34.14 | 34.67 | 34.14 | 34.06 | 104,402 | -0.04(-0.12%) |
Feb 20, 2018 | 34.35 | 34.63 | 33.86 | 34.10 | 139,987 | -0.41(-1.18%) |
Feb 16, 2018 | 34.51 | 34.51 | 34.51 | 0 | +0.08(+0.24%) | |
Feb 15, 2018 | 34.35 | 34.59 | 34.02 | 34.43 | 196,130 | +0.29(+0.84%) |
Feb 14, 2018 | 32.59 | 34.27 | 32.59 | 34.14 | 279,406 | +1.31(+3.98%) |
Feb 13, 2018 | 33.24 | 33.35 | 32.75 | 32.84 | 296,164 | -0.61(-1.83%) |
Feb 12, 2018 | 32.80 | 33.53 | 32.02 | 33.45 | 363,954 | +0.74(+2.25%) |
Feb 09, 2018 | 31.61 | 33.00 | 31.61 | 32.71 | 327,081 | +1.06(+3.35%) |
Feb 08, 2018 | 32.96 | 33.00 | 31.65 | 31.65 | 243,176 | -1.51(-4.56%) |
Feb 07, 2018 | 30.96 | 33.41 | 30.79 | 33.16 | 311,987 | +1.55(+4.91%) |
Feb 06, 2018 | 31.16 | 31.94 | 30.84 | 31.61 | 212,511 | -0.57(-1.78%) |
Feb 05, 2018 | 32.80 | 33.08 | 31.86 | 32.18 | 107,396 | -0.78(-2.35%) |
Feb 02, 2018 | 33.57 | 33.78 | 32.92 | 32.96 | 183,986 | -0.86(-2.54%) |
Feb 01, 2018 | 33.69 | 33.94 | 33.47 | 33.82 | 128,093 | +0.08(+0.24%) |
Jan 31, 2018 | 34.31 | 34.47 | 33.61 | 33.73 | 256,849 | -0.57(-1.67%) |
Jan 30, 2018 | 33.98 | 33.98 | 33.98 | 34.31 | 388,940 | +0.20(+0.60%) |
Jan 29, 2018 | 34.88 | 35.00 | 34.10 | 34.10 | 231,592 | -0.86(-2.45%) |
Jan 26, 2018 | 35.49 | 35.57 | 34.96 | 34.96 | 132,185 | -0.41(-1.15%) |
Jan 25, 2018 | 35.33 | 35.37 | 34.92 | 35.37 | 152,067 | +0.16(+0.46%) |
Jan 24, 2018 | 35.94 | 35.94 | 35.21 | 35.21 | 169,433 | -0.53(-1.49%) |
Jan 23, 2018 | 35.78 | 35.94 | 35.49 | 35.74 | 216,589 | -0.08(-0.23%) |
Jan 22, 2018 | 36.68 | 36.68 | 35.74 | 35.82 | 156,596 | -0.69(-1.90%) |
Jan 19, 2018 | 35.82 | 36.51 | 35.82 | 36.51 | 151,637 | +0.49(+1.36%) |
Jan 18, 2018 | 36.19 | 36.25 | 35.78 | 36.02 | 144,523 | -0.08(-0.23%) |
Jan 17, 2018 | 35.61 | 36.27 | 35.37 | 36.10 | 204,136 | +0.57(+1.61%) |
Jan 16, 2018 | 36.14 | 36.27 | 35.49 | 35.53 | 182,121 | -0.45(-1.25%) |
Jan 12, 2018 | 35.98 | 35.98 | 35.98 | 0 | -0.08(-0.23%) | |
Jan 11, 2018 | 35.78 | 36.23 | 35.78 | 36.06 | 157,644 | +0.33(+0.91%) |
Jan 10, 2018 | 35.78 | 36.10 | 35.74 | 35.74 | 81,537 | -0.04(-0.11%) |
Jan 09, 2018 | 35.61 | 36.39 | 35.61 | 35.78 | 249,445 | +0.20(+0.57%) |
Jan 08, 2018 | 35.53 | 35.74 | 35.16 | 35.57 | 196,516 | +0.04(+0.11%) |
Jan 05, 2018 | 35.61 | 35.61 | 35.33 | 35.53 | 115,730 | -0.04(-0.11%) |
Jan 04, 2018 | 35.25 | 35.70 | 35.12 | 35.57 | 145,823 | +0.41(+1.16%) |
Jan 03, 2018 | 35.57 | 35.78 | 35.16 | 35.16 | 101,746 | -0.57(-1.60%) |
Jan 02, 2018 | 36.19 | 36.45 | 35.53 | 35.74 | 268,158 | -0.29(-0.79%) |
Dec 29, 2017 | 36.02 | 36.02 | 36.02 | 0 | -0.29(-0.79%) | |
Dec 28, 2017 | 36.35 | 36.47 | 36.19 | 36.31 | 192,855 | -0.04(-0.11%) |
Dec 27, 2017 | 36.51 | 36.92 | 36.23 | 36.35 | 306,955 | -0.04(-0.11%) |
Dec 26, 2017 | 36.19 | 36.72 | 36.14 | 36.39 | 114,967 | +0.33(+0.91%) |
Dec 22, 2017 | 36.39 | 36.39 | 35.86 | 36.06 | 215,781 | -0.16(-0.45%) |
Dec 21, 2017 | 35.53 | 36.39 | 35.49 | 36.23 | 142,789 | +0.69(+1.95%) |
Dec 20, 2017 | 35.65 | 35.86 | 35.53 | 35.53 | 105,947 | +0.08(+0.23%) |
Dec 19, 2017 | 36.06 | 36.27 | 35.41 | 35.45 | 149,261 | -0.57(-1.59%) |
Dec 18, 2017 | 36.02 | 36.68 | 35.82 | 36.02 | 126,615 | +0.37(+1.03%) |
Dec 15, 2017 | 35.08 | 36.14 | 35.08 | 35.65 | 648,260 | +0.63(+1.81%) |
Dec 14, 2017 | 35.59 | 35.59 | 34.90 | 35.02 | 193,602 | -0.49(-1.37%) |
Dec 13, 2017 | 35.87 | 36.28 | 35.47 | 35.51 | 137,066 | -0.45(-1.24%) |
Dec 12, 2017 | 36.00 | 36.22 | 35.83 | 35.95 | 177,758 | -0.04(-0.11%) |
Dec 11, 2017 | 36.52 | 36.64 | 35.91 | 36.00 | 158,315 | -0.53(-1.44%) |
Dec 08, 2017 | 36.93 | 37.05 | 36.50 | 36.52 | 168,420 | +0.00(+0.00%) |
Dec 07, 2017 | 36.97 | 37.25 | 36.73 | 225,995 | +0.00(+0.00%) | |
Dec 06, 2017 | 37.50 | 37.70 | 36.89 | 36.93 | 233,008 | -0.65(-1.73%) |
Dec 05, 2017 | 37.82 | 37.94 | 37.46 | 37.58 | 125,370 | -0.20(-0.54%) |
Dec 04, 2017 | 38.43 | 38.63 | 37.74 | 37.78 | 130,946 | -0.24(-0.64%) |
Dec 01, 2017 | 37.98 | 38.06 | 36.73 | 38.02 | 201,518 | +0.12(+0.32%) |
Nov 30, 2017 | 38.43 | 38.55 | 37.66 | 37.90 | 224,610 | -0.37(-0.95%) |
Nov 29, 2017 | 37.78 | 38.67 | 37.54 | 38.27 | 206,633 | +0.65(+1.73%) |
Nov 28, 2017 | 36.89 | 37.66 | 36.73 | 37.62 | 216,120 | +0.73(+1.98%) |
Nov 27, 2017 | 37.01 | 37.29 | 36.77 | 36.89 | 267,771 | -0.08(-0.22%) |
Nov 24, 2017 | 36.93 | 37.05 | 36.73 | 36.97 | 79,585 | +0.08(+0.22%) |
Nov 22, 2017 | 37.01 | 37.05 | 36.66 | 36.89 | 167,862 | -0.08(-0.22%) |
Nov 21, 2017 | 37.01 | 37.17 | 36.89 | 36.97 | 241,693 | -0.04(-0.11%) |
Nov 20, 2017 | 37.05 | 37.09 | 36.77 | 37.01 | 160,393 | +0.04(+0.11%) |
Nov 17, 2017 | 36.73 | 37.27 | 36.73 | 36.97 | 257,382 | +0.08(+0.22%) |
Nov 16, 2017 | 37.29 | 37.29 | 36.73 | 36.89 | 181,441 | -0.20(-0.55%) |
Nov 15, 2017 | 36.85 | 37.41 | 36.71 | 37.09 | 233,276 | +0.08(+0.22%) |
Nov 14, 2017 | 36.85 | 37.09 | 36.64 | 37.01 | 297,495 | +0.12(+0.33%) |
Nov 13, 2017 | 36.93 | 37.42 | 36.73 | 36.89 | 188,160 | -0.24(-0.66%) |
Nov 10, 2017 | 36.64 | 37.21 | 36.52 | 37.13 | 251,708 | +0.45(+1.22%) |
Nov 09, 2017 | 36.64 | 37.01 | 36.36 | 36.69 | 186,233 | -0.12(-0.33%) |
Nov 08, 2017 | 36.73 | 37.05 | 36.56 | 36.81 | 160,009 | -0.04(-0.11%) |
Nov 07, 2017 | 36.48 | 37.09 | 36.40 | 36.85 | 231,166 | +0.28(+0.78%) |
Nov 06, 2017 | 35.75 | 36.64 | 35.75 | 36.56 | 329,341 | +0.69(+1.92%) |
Nov 03, 2017 | 35.51 | 35.87 | 35.27 | 35.87 | 160,340 | +0.24(+0.68%) |
Nov 02, 2017 | 35.27 | 35.87 | 35.27 | 35.63 | 206,639 | +0.41(+1.15%) |