Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 55.75 | 57.12 | 55.75 | 57.01 | 219,186 | +1.26(+2.26%) |
Jan 30, 2019 | 55.04 | 56.02 | 54.62 | 55.75 | 282,724 | +1.13(+2.07%) |
Jan 29, 2019 | 55.02 | 55.05 | 54.16 | 54.62 | 208,873 | -0.35(-0.64%) |
Jan 28, 2019 | 57.63 | 57.96 | 54.78 | 54.97 | 337,416 | -2.98(-5.14%) |
Jan 25, 2019 | 55.99 | 58.00 | 55.55 | 57.95 | 498,400 | +2.14(+3.83%) |
Jan 24, 2019 | 54.63 | 56.06 | 54.63 | 55.81 | 312,582 | +1.22(+2.23%) |
Jan 23, 2019 | 55.01 | 56.26 | 53.99 | 54.59 | 273,897 | -0.56(-1.02%) |
Jan 22, 2019 | 57.86 | 58.29 | 54.51 | 55.15 | 549,265 | -3.18(-5.45%) |
Jan 18, 2019 | 56.91 | 58.43 | 56.79 | 58.33 | 298,700 | +1.58(+2.78%) |
Jan 17, 2019 | 55.32 | 57.32 | 55.25 | 56.75 | 337,183 | +1.15(+2.07%) |
Jan 16, 2019 | 55.67 | 55.99 | 54.68 | 55.60 | 213,084 | +0.36(+0.65%) |
Jan 15, 2019 | 54.23 | 55.67 | 54.02 | 55.24 | 184,725 | +1.13(+2.09%) |
Jan 14, 2019 | 54.75 | 54.95 | 53.85 | 54.11 | 306,669 | -0.99(-1.80%) |
Jan 11, 2019 | 54.81 | 55.61 | 54.38 | 55.10 | 236,900 | -0.10(-0.18%) |
Jan 10, 2019 | 54.56 | 55.42 | 53.46 | 55.20 | 298,932 | +0.44(+0.80%) |
Jan 09, 2019 | 54.59 | 55.65 | 53.88 | 54.76 | 514,216 | -0.07(-0.13%) |
Jan 08, 2019 | 53.89 | 55.09 | 53.08 | 54.83 | 470,473 | +1.20(+2.24%) |
Jan 07, 2019 | 51.16 | 53.74 | 50.70 | 53.63 | 629,386 | +2.77(+5.45%) |
Jan 04, 2019 | 50.17 | 51.00 | 49.71 | 50.86 | 289,000 | +1.41(+2.85%) |
Jan 03, 2019 | 51.73 | 51.80 | 49.07 | 49.45 | 380,304 | -2.24(-4.33%) |
Jan 02, 2019 | 52.33 | 52.61 | 51.14 | 51.69 | 439,984 | -1.05(-1.99%) |
Dec 31, 2018 | 51.76 | 52.87 | 51.41 | 52.74 | 406,400 | +1.41(+2.75%) |
Dec 28, 2018 | 50.85 | 52.14 | 50.26 | 51.33 | 249,400 | +0.81(+1.60%) |
Dec 27, 2018 | 50.67 | 51.31 | 49.25 | 50.52 | 496,102 | -1.06(-2.06%) |
Dec 26, 2018 | 48.29 | 51.66 | 48.29 | 51.58 | 373,963 | +3.32(+6.88%) |
Dec 24, 2018 | 48.59 | 49.51 | 48.26 | 48.26 | 157,900 | -0.71(-1.45%) |
Dec 21, 2018 | 50.77 | 50.81 | 48.46 | 48.97 | 1,595,700 | -1.83(-3.60%) |
Dec 20, 2018 | 52.49 | 52.63 | 50.25 | 50.80 | 533,173 | -1.55(-2.96%) |
Dec 19, 2018 | 54.16 | 54.55 | 51.83 | 52.35 | 499,666 | -1.66(-3.07%) |
Dec 18, 2018 | 54.77 | 55.36 | 53.73 | 54.01 | 624,538 | -0.20(-0.37%) |
Dec 17, 2018 | 57.21 | 57.21 | 53.58 | 54.21 | 1,410,737 | -3.09(-5.39%) |
Dec 14, 2018 | 58.75 | 59.85 | 57.17 | 57.30 | 467,100 | -1.78(-3.01%) |
Dec 13, 2018 | 60.50 | 61.73 | 58.83 | 59.08 | 364,322 | -1.57(-2.59%) |
Dec 12, 2018 | 62.05 | 63.26 | 60.11 | 60.65 | 830,339 | -1.21(-1.96%) |
Dec 11, 2018 | 62.39 | 63.00 | 61.34 | 61.86 | 317,938 | -0.06(-0.10%) |
Dec 10, 2018 | 61.12 | 62.35 | 60.48 | 61.92 | 406,336 | +0.66(+1.08%) |
Dec 07, 2018 | 61.72 | 62.35 | 60.87 | 61.26 | 328,500 | -0.47(-0.76%) |
Dec 06, 2018 | 62.30 | 62.85 | 60.89 | 61.73 | 485,423 | -1.15(-1.83%) |
Dec 04, 2018 | 63.74 | 65.08 | 62.63 | 62.88 | 605,900 | -1.45(-2.25%) |
Dec 03, 2018 | 65.88 | 65.99 | 63.90 | 64.33 | 1,042,774 | -0.34(-0.53%) |
Nov 30, 2018 | 65.69 | 66.28 | 64.18 | 64.67 | 367,700 | -1.23(-1.87%) |
Nov 29, 2018 | 64.56 | 66.42 | 64.52 | 65.90 | 257,142 | +1.00(+1.54%) |
Nov 28, 2018 | 64.55 | 65.20 | 63.80 | 64.90 | 377,178 | +0.76(+1.18%) |
Nov 27, 2018 | 63.74 | 65.02 | 63.34 | 64.14 | 225,109 | -0.09(-0.14%) |
Nov 26, 2018 | 64.71 | 64.71 | 63.17 | 64.23 | 289,523 | +0.29(+0.45%) |
Nov 23, 2018 | 62.92 | 64.69 | 62.92 | 63.94 | 70,300 | +0.53(+0.84%) |
Nov 21, 2018 | 63.41 | 63.41 | 63.41 | 0 | +1.91(+3.11%) | |
Nov 20, 2018 | 61.40 | 62.81 | 61.05 | 61.50 | 373,205 | -0.68(-1.09%) |
Nov 19, 2018 | 65.50 | 66.00 | 62.09 | 62.18 | 371,609 | -3.27(-5.00%) |
Nov 16, 2018 | 63.89 | 66.59 | 63.74 | 65.45 | 557,300 | +1.40(+2.19%) |
Nov 15, 2018 | 63.26 | 64.66 | 62.11 | 64.05 | 920,215 | +0.27(+0.42%) |
Nov 14, 2018 | 65.82 | 67.15 | 63.71 | 63.78 | 418,228 | -1.61(-2.46%) |
Nov 13, 2018 | 65.22 | 66.66 | 65.14 | 65.39 | 306,069 | +0.10(+0.15%) |
Nov 12, 2018 | 66.15 | 68.43 | 65.18 | 65.29 | 381,073 | -2.45(-3.62%) |
Nov 09, 2018 | 68.95 | 69.23 | 67.67 | 67.74 | 428,500 | -1.14(-1.66%) |
Nov 08, 2018 | 67.99 | 69.18 | 67.57 | 68.88 | 725,928 | +0.90(+1.32%) |
Nov 07, 2018 | 68.72 | 70.50 | 67.12 | 67.98 | 1,048,855 | +0.07(+0.10%) |
Nov 06, 2018 | 67.30 | 68.50 | 66.58 | 67.91 | 801,698 | +0.62(+0.92%) |
Nov 05, 2018 | 64.65 | 67.72 | 64.50 | 67.29 | 1,145,903 | +1.07(+1.62%) |
Nov 02, 2018 | 64.71 | 68.12 | 64.35 | 66.22 | 2,256,800 | +2.67(+4.20%) |
Nov 01, 2018 | 55.89 | 63.98 | 55.89 | 63.55 | 1,384,741 | +9.33(+17.21%) |
Oct 31, 2018 | 55.14 | 55.85 | 54.22 | 54.22 | 592,184 | -0.36(-0.66%) |
Oct 30, 2018 | 54.67 | 55.70 | 53.82 | 54.58 | 257,291 | -0.30(-0.55%) |
Oct 29, 2018 | 55.16 | 56.17 | 54.14 | 54.88 | 408,010 | +0.26(+0.48%) |
Oct 26, 2018 | 52.63 | 54.97 | 52.62 | 54.62 | 234,800 | +1.28(+2.40%) |
Oct 25, 2018 | 52.99 | 54.91 | 52.56 | 53.34 | 559,544 | +0.68(+1.29%) |
Oct 24, 2018 | 56.32 | 57.00 | 52.60 | 52.66 | 620,887 | -3.48(-6.20%) |
Oct 23, 2018 | 55.33 | 57.45 | 55.33 | 56.14 | 353,497 | +0.06(+0.11%) |
Oct 22, 2018 | 54.87 | 56.24 | 54.87 | 56.08 | 309,206 | +0.93(+1.69%) |
Oct 19, 2018 | 56.54 | 57.77 | 54.53 | 55.15 | 304,400 | -1.36(-2.41%) |
Oct 18, 2018 | 57.40 | 58.33 | 55.59 | 56.51 | 382,088 | -0.97(-1.69%) |
Oct 17, 2018 | 56.72 | 57.62 | 55.60 | 57.48 | 365,984 | +0.89(+1.57%) |
Oct 16, 2018 | 54.35 | 56.80 | 53.99 | 56.59 | 317,085 | +2.75(+5.11%) |
Oct 15, 2018 | 53.95 | 54.31 | 53.13 | 53.84 | 285,063 | -0.17(-0.31%) |
Oct 12, 2018 | 54.05 | 54.72 | 53.28 | 54.01 | 243,800 | +0.85(+1.60%) |
Oct 11, 2018 | 53.30 | 54.49 | 52.75 | 53.16 | 308,513 | -0.41(-0.77%) |
Oct 10, 2018 | 54.03 | 55.22 | 53.46 | 53.57 | 329,425 | -0.46(-0.85%) |
Oct 09, 2018 | 54.47 | 54.97 | 53.88 | 54.03 | 490,066 | -0.66(-1.21%) |
Oct 08, 2018 | 54.34 | 54.80 | 53.35 | 54.69 | 468,319 | +0.21(+0.39%) |
Oct 05, 2018 | 53.61 | 54.72 | 53.14 | 54.48 | 296,300 | +1.06(+1.98%) |
Oct 04, 2018 | 55.71 | 55.71 | 53.24 | 53.42 | 662,834 | -2.53(-4.52%) |
Oct 03, 2018 | 56.21 | 56.57 | 55.69 | 55.95 | 196,414 | +0.26(+0.47%) |
Oct 02, 2018 | 55.44 | 56.37 | 55.00 | 55.69 | 472,283 | +0.16(+0.29%) |
Oct 01, 2018 | 55.70 | 56.49 | 55.12 | 55.53 | 641,214 | +0.07(+0.13%) |
Sep 28, 2018 | 54.20 | 55.70 | 53.72 | 55.46 | 683,800 | +1.26(+2.32%) |
Sep 27, 2018 | 53.62 | 54.48 | 52.82 | 54.20 | 354,374 | +0.55(+1.03%) |
Sep 26, 2018 | 54.42 | 54.42 | 53.56 | 53.65 | 468,417 | -0.73(-1.34%) |
Sep 25, 2018 | 54.99 | 55.26 | 54.10 | 54.38 | 440,685 | -0.69(-1.25%) |
Sep 24, 2018 | 55.31 | 55.55 | 54.44 | 55.07 | 402,807 | -0.17(-0.31%) |
Sep 21, 2018 | 56.94 | 57.53 | 55.13 | 55.24 | 866,100 | -1.59(-2.80%) |
Sep 20, 2018 | 58.04 | 58.17 | 56.80 | 56.83 | 325,689 | -0.85(-1.47%) |
Sep 19, 2018 | 57.53 | 57.90 | 56.99 | 57.68 | 326,552 | +0.26(+0.45%) |
Sep 18, 2018 | 57.45 | 58.12 | 57.14 | 57.42 | 547,354 | +0.13(+0.23%) |
Sep 17, 2018 | 58.80 | 58.80 | 57.14 | 57.29 | 420,184 | -1.68(-2.85%) |
Sep 14, 2018 | 57.69 | 58.99 | 57.58 | 58.97 | 592,900 | +1.51(+2.63%) |
Sep 13, 2018 | 57.12 | 57.73 | 56.76 | 57.46 | 322,707 | +0.46(+0.81%) |
Sep 12, 2018 | 57.07 | 57.93 | 56.34 | 57.00 | 615,680 | -0.32(-0.56%) |
Sep 11, 2018 | 57.81 | 58.40 | 57.27 | 57.32 | 227,242 | -0.58(-1.00%) |
Sep 10, 2018 | 57.66 | 58.20 | 57.16 | 57.90 | 443,177 | +0.35(+0.61%) |
Sep 07, 2018 | 57.58 | 58.50 | 57.33 | 57.55 | 216,700 | -0.17(-0.29%) |
Sep 06, 2018 | 57.32 | 58.12 | 56.72 | 57.72 | 399,046 | +0.70(+1.23%) |
Sep 05, 2018 | 55.41 | 57.31 | 55.19 | 57.02 | 500,967 | +1.66(+3.00%) |
Sep 04, 2018 | 54.69 | 55.39 | 54.01 | 55.36 | 289,040 | +0.48(+0.87%) |
Aug 31, 2018 | 54.88 | 54.88 | 54.88 | 0 | +0.47(+0.86%) | |
Aug 30, 2018 | 54.15 | 54.82 | 53.94 | 54.41 | 260,503 | +0.07(+0.13%) |
Aug 29, 2018 | 53.47 | 54.74 | 53.47 | 54.34 | 442,636 | +1.03(+1.93%) |
Aug 28, 2018 | 53.12 | 53.59 | 52.48 | 53.31 | 267,354 | +0.28(+0.53%) |
Aug 27, 2018 | 53.12 | 54.07 | 52.80 | 53.03 | 668,432 | +0.08(+0.15%) |
Aug 24, 2018 | 52.45 | 53.46 | 52.41 | 52.95 | 464,100 | +0.75(+1.44%) |
Aug 23, 2018 | 51.60 | 52.38 | 51.26 | 52.20 | 242,298 | +0.59(+1.14%) |
Aug 22, 2018 | 51.21 | 51.78 | 50.81 | 51.61 | 159,561 | +0.36(+0.70%) |
Aug 21, 2018 | 49.86 | 51.32 | 49.84 | 51.25 | 369,575 | +1.62(+3.26%) |
Aug 20, 2018 | 49.63 | 49.73 | 48.52 | 49.63 | 174,821 | +0.11(+0.22%) |
Aug 17, 2018 | 48.78 | 49.53 | 48.69 | 49.52 | 249,900 | +0.62(+1.27%) |
Aug 16, 2018 | 49.33 | 49.35 | 48.87 | 48.90 | 211,870 | -0.18(-0.37%) |
Aug 15, 2018 | 49.29 | 49.58 | 48.76 | 49.08 | 297,584 | -0.42(-0.85%) |
Aug 14, 2018 | 49.28 | 49.95 | 48.93 | 49.50 | 189,998 | +0.19(+0.39%) |
Aug 13, 2018 | 49.43 | 49.81 | 48.90 | 49.31 | 201,353 | +0.04(+0.08%) |
Aug 10, 2018 | 49.18 | 49.63 | 48.76 | 49.27 | 196,400 | -0.23(-0.46%) |
Aug 09, 2018 | 49.03 | 50.00 | 49.00 | 49.50 | 438,252 | +0.74(+1.52%) |
Aug 08, 2018 | 48.96 | 49.06 | 48.54 | 48.76 | 130,110 | -0.25(-0.51%) |
Aug 07, 2018 | 49.18 | 49.72 | 48.45 | 49.01 | 330,563 | +0.08(+0.16%) |
Aug 06, 2018 | 47.59 | 49.26 | 47.59 | 48.93 | 471,154 | +1.36(+2.86%) |
Aug 03, 2018 | 47.65 | 48.23 | 47.23 | 47.57 | 282,700 | +0.29(+0.61%) |
Aug 02, 2018 | 46.00 | 47.76 | 45.00 | 47.28 | 664,401 | -0.77(-1.60%) |
Aug 01, 2018 | 48.34 | 48.51 | 47.64 | 48.05 | 261,817 | -0.28(-0.58%) |
Jul 31, 2018 | 46.92 | 48.76 | 46.68 | 48.33 | 345,955 | +1.53(+3.27%) |
Jul 30, 2018 | 47.63 | 48.00 | 46.47 | 46.80 | 434,113 | -0.76(-1.60%) |
Jul 27, 2018 | 49.01 | 49.01 | 47.46 | 47.56 | 238,500 | -1.26(-2.58%) |
Jul 26, 2018 | 49.42 | 48.26 | 48.82 | 212,287 | -0.23(-0.47%) | |
Jul 25, 2018 | 48.41 | 49.09 | 48.23 | 49.05 | 225,770 | +0.78(+1.62%) |
Jul 24, 2018 | 49.28 | 49.43 | 48.00 | 48.27 | 273,913 | -0.71(-1.45%) |
Jul 23, 2018 | 48.79 | 49.28 | 48.60 | 48.98 | 153,261 | +0.19(+0.39%) |
Jul 20, 2018 | 49.06 | 49.33 | 48.34 | 48.79 | 196,398 | +0.00(+0.00%) |
Jul 19, 2018 | 47.77 | 49.33 | 47.51 | 48.79 | 396,044 | +0.87(+1.82%) |
Jul 18, 2018 | 48.00 | 48.04 | 47.59 | 47.92 | 182,007 | -0.05(-0.10%) |
Jul 17, 2018 | 47.71 | 48.27 | 47.71 | 47.97 | 223,900 | +0.20(+0.42%) |
Jul 16, 2018 | 47.92 | 47.92 | 47.35 | 47.77 | 132,978 | -0.09(-0.19%) |
Jul 13, 2018 | 47.82 | 48.32 | 47.77 | 47.86 | 111,329 | -0.14(-0.29%) |
Jul 12, 2018 | 48.23 | 48.71 | 47.87 | 48.00 | 217,707 | -0.03(-0.06%) |
Jul 11, 2018 | 47.69 | 48.62 | 47.55 | 48.03 | 306,078 | +0.12(+0.25%) |
Jul 10, 2018 | 48.42 | 48.47 | 47.86 | 47.91 | 380,010 | -0.16(-0.33%) |
Jul 09, 2018 | 49.21 | 49.21 | 47.92 | 48.07 | 287,389 | -0.88(-1.80%) |
Jul 06, 2018 | 48.70 | 49.23 | 48.30 | 48.95 | 346,974 | +0.47(+0.97%) |
Jul 05, 2018 | 47.86 | 48.52 | 47.76 | 48.48 | 242,375 | +0.70(+1.47%) |
Jul 03, 2018 | 47.78 | 47.78 | 47.78 | 0 | +0.76(+1.62%) | |
Jul 02, 2018 | 46.87 | 47.10 | 46.16 | 47.02 | 212,449 | -0.02(-0.04%) |
Jun 29, 2018 | 47.08 | 47.87 | 46.50 | 47.04 | 468,508 | +0.24(+0.51%) |
Jun 28, 2018 | 45.56 | 46.97 | 45.06 | 46.80 | 301,691 | +1.37(+3.02%) |
Jun 27, 2018 | 46.99 | 47.10 | 45.34 | 45.43 | 444,271 | -1.54(-3.28%) |
Jun 26, 2018 | 46.20 | 47.26 | 46.10 | 46.97 | 298,158 | +0.91(+1.98%) |
Jun 25, 2018 | 46.14 | 46.59 | 45.56 | 46.06 | 408,365 | -0.23(-0.50%) |
Jun 22, 2018 | 46.00 | 46.48 | 45.48 | 46.29 | 725,761 | +0.69(+1.51%) |
Jun 21, 2018 | 46.11 | 46.11 | 45.39 | 45.60 | 254,670 | -0.38(-0.83%) |
Jun 20, 2018 | 45.41 | 46.03 | 45.10 | 45.98 | 178,534 | +0.60(+1.32%) |
Jun 19, 2018 | 45.18 | 45.46 | 45.04 | 45.38 | 197,971 | -0.02(-0.04%) |
Jun 18, 2018 | 45.03 | 45.42 | 44.56 | 45.40 | 179,734 | +0.18(+0.40%) |
Jun 15, 2018 | 45.59 | 43.02 | 45.22 | 712,642 | +0.44(+0.98%) | |
Jun 14, 2018 | 44.69 | 44.78 | 44.48 | 44.78 | 247,433 | +0.31(+0.70%) |
Jun 13, 2018 | 44.84 | 44.84 | 44.20 | 44.47 | 289,236 | -0.21(-0.47%) |
Jun 12, 2018 | 44.44 | 44.75 | 44.10 | 44.68 | 165,994 | +0.29(+0.65%) |
Jun 11, 2018 | 44.20 | 45.21 | 44.20 | 44.39 | 316,296 | +0.15(+0.34%) |
Jun 08, 2018 | 44.07 | 44.73 | 44.07 | 44.24 | 206,678 | +0.16(+0.36%) |
Jun 07, 2018 | 44.33 | 44.33 | 43.69 | 44.08 | 473,492 | -0.06(-0.14%) |
Jun 06, 2018 | 43.92 | 44.61 | 43.75 | 44.14 | 289,760 | +0.23(+0.52%) |
Jun 05, 2018 | 43.92 | 44.08 | 43.33 | 43.91 | 309,078 | +0.00(+0.00%) |
Jun 04, 2018 | 43.69 | 44.22 | 43.17 | 43.91 | 1,844,134 | +0.31(+0.71%) |
Jun 01, 2018 | 43.69 | 44.58 | 43.48 | 43.60 | 325,966 | -0.08(-0.18%) |
May 31, 2018 | 43.29 | 43.95 | 43.10 | 43.68 | 226,329 | +0.29(+0.67%) |
May 30, 2018 | 43.55 | 43.85 | 43.25 | 43.39 | 219,046 | +0.12(+0.28%) |
May 29, 2018 | 43.22 | 43.50 | 42.80 | 43.27 | 214,004 | -0.19(-0.44%) |
May 25, 2018 | 43.46 | 43.46 | 43.46 | 0 | +0.43(+1.00%) | |
May 24, 2018 | 42.86 | 43.45 | 42.76 | 43.03 | 184,743 | +0.23(+0.54%) |
May 23, 2018 | 41.88 | 42.82 | 41.88 | 42.80 | 166,377 | +0.59(+1.40%) |
May 22, 2018 | 42.59 | 42.59 | 42.13 | 42.21 | 183,245 | -0.39(-0.92%) |
May 21, 2018 | 42.63 | 42.88 | 42.29 | 42.60 | 234,524 | +0.02(+0.05%) |
May 18, 2018 | 42.10 | 42.66 | 41.58 | 42.58 | 247,922 | +0.52(+1.24%) |
May 17, 2018 | 42.14 | 42.22 | 41.36 | 42.06 | 138,832 | -0.01(-0.02%) |
May 16, 2018 | 41.92 | 42.28 | 41.62 | 42.07 | 231,216 | +0.28(+0.67%) |
May 15, 2018 | 42.01 | 42.15 | 41.66 | 41.79 | 179,026 | -0.33(-0.78%) |
May 14, 2018 | 42.47 | 42.47 | 41.85 | 42.12 | 242,884 | -0.13(-0.31%) |
May 11, 2018 | 40.61 | 42.86 | 40.61 | 42.25 | 522,238 | +1.35(+3.30%) |
May 10, 2018 | 40.25 | 40.97 | 39.51 | 40.90 | 259,836 | +0.60(+1.49%) |
May 09, 2018 | 40.72 | 40.82 | 40.11 | 40.30 | 521,402 | -0.22(-0.54%) |
May 08, 2018 | 38.29 | 41.28 | 38.08 | 40.52 | 1,444,109 | +2.17(+5.66%) |
May 07, 2018 | 37.28 | 38.43 | 37.19 | 38.35 | 323,972 | +1.22(+3.29%) |
May 04, 2018 | 36.62 | 37.38 | 36.43 | 37.13 | 105,030 | +0.37(+1.01%) |
May 03, 2018 | 37.02 | 37.32 | 36.44 | 36.76 | 237,774 | -0.32(-0.86%) |
May 02, 2018 | 37.06 | 37.78 | 36.78 | 37.08 | 238,810 | -0.04(-0.11%) |
May 01, 2018 | 36.94 | 37.15 | 36.59 | 37.12 | 149,786 | +0.12(+0.32%) |
Apr 30, 2018 | 37.49 | 37.59 | 36.41 | 37.00 | 252,067 | -0.30(-0.80%) |
Apr 27, 2018 | 37.97 | 37.97 | 37.27 | 37.30 | 165,548 | -0.55(-1.45%) |
Apr 26, 2018 | 37.72 | 38.17 | 37.28 | 37.85 | 524,796 | +0.22(+0.58%) |
Apr 25, 2018 | 37.64 | 38.29 | 37.42 | 37.63 | 177,239 | +0.10(+0.27%) |
Apr 24, 2018 | 38.19 | 38.19 | 36.92 | 37.53 | 200,888 | -0.37(-0.98%) |
Apr 23, 2018 | 37.64 | 38.45 | 37.51 | 37.90 | 213,696 | +0.27(+0.72%) |
Apr 20, 2018 | 37.25 | 37.72 | 37.14 | 37.63 | 135,243 | +0.19(+0.51%) |
Apr 19, 2018 | 38.33 | 38.71 | 37.31 | 37.44 | 137,207 | -1.09(-2.83%) |
Apr 18, 2018 | 38.11 | 38.67 | 37.70 | 38.53 | 189,867 | +0.63(+1.66%) |
Apr 17, 2018 | 37.37 | 38.11 | 36.98 | 37.90 | 160,544 | +0.75(+2.02%) |
Apr 16, 2018 | 37.65 | 37.65 | 37.07 | 37.15 | 114,370 | -0.20(-0.54%) |
Apr 13, 2018 | 37.97 | 38.14 | 36.10 | 37.35 | 124,581 | -0.41(-1.09%) |
Apr 12, 2018 | 37.82 | 38.25 | 37.17 | 37.76 | 244,155 | +0.27(+0.72%) |
Apr 11, 2018 | 37.61 | 37.82 | 37.07 | 37.49 | 325,821 | -0.33(-0.87%) |
Apr 10, 2018 | 37.02 | 37.87 | 36.77 | 37.82 | 208,061 | +1.28(+3.50%) |
Apr 09, 2018 | 36.75 | 37.22 | 36.20 | 36.54 | 241,286 | +0.07(+0.19%) |
Apr 06, 2018 | 36.20 | 36.65 | 35.78 | 36.47 | 273,680 | +0.00(+0.00%) |
Apr 05, 2018 | 36.27 | 36.61 | 35.72 | 36.47 | 176,718 | +0.42(+1.17%) |
Apr 04, 2018 | 34.61 | 36.15 | 34.61 | 36.05 | 177,787 | +0.79(+2.24%) |
Apr 03, 2018 | 35.44 | 35.49 | 34.69 | 35.26 | 242,453 | -0.03(-0.09%) |
Apr 02, 2018 | 36.03 | 36.26 | 34.75 | 35.29 | 402,390 | -0.89(-2.46%) |
Mar 29, 2018 | 36.18 | 36.18 | 36.18 | 0 | +0.72(+2.03%) | |
Mar 28, 2018 | 34.56 | 35.63 | 34.16 | 35.46 | 332,232 | +0.89(+2.57%) |
Mar 27, 2018 | 35.53 | 35.79 | 34.29 | 34.57 | 182,909 | -0.77(-2.18%) |
Mar 26, 2018 | 34.99 | 35.97 | 34.05 | 35.34 | 219,223 | +0.92(+2.67%) |
Mar 23, 2018 | 35.36 | 35.58 | 34.41 | 34.42 | 229,706 | -0.85(-2.41%) |
Mar 22, 2018 | 35.56 | 36.19 | 35.27 | 35.27 | 164,192 | -0.74(-2.05%) |
Mar 21, 2018 | 35.60 | 36.34 | 35.34 | 36.01 | 163,279 | +0.46(+1.29%) |
Mar 20, 2018 | 35.79 | 35.93 | 35.17 | 35.55 | 160,413 | -0.22(-0.62%) |
Mar 19, 2018 | 36.69 | 36.71 | 35.19 | 35.77 | 204,217 | -0.98(-2.67%) |
Mar 16, 2018 | 36.50 | 36.83 | 36.30 | 36.75 | 807,851 | +0.25(+0.68%) |
Mar 15, 2018 | 36.43 | 36.62 | 36.10 | 36.50 | 259,161 | +0.09(+0.25%) |
Mar 14, 2018 | 36.50 | 36.52 | 35.88 | 36.41 | 220,864 | +0.38(+1.05%) |
Mar 13, 2018 | 37.09 | 37.19 | 35.76 | 36.03 | 292,160 | -0.98(-2.65%) |
Mar 12, 2018 | 37.48 | 37.48 | 36.19 | 37.01 | 232,450 | -0.26(-0.70%) |
Mar 09, 2018 | 36.53 | 37.45 | 36.13 | 37.27 | 195,390 | +0.91(+2.50%) |
Mar 08, 2018 | 36.55 | 36.77 | 35.95 | 36.36 | 470,803 | -0.05(-0.14%) |
Mar 07, 2018 | 36.45 | 36.41 | 413,932 | +0.60(+1.68%) | ||
Mar 06, 2018 | 35.15 | 35.85 | 34.24 | 35.81 | 553,038 | +0.80(+2.29%) |
Mar 05, 2018 | 34.26 | 35.05 | 33.97 | 35.01 | 142,451 | +0.51(+1.48%) |
Mar 02, 2018 | 33.56 | 34.63 | 33.51 | 34.50 | 273,225 | +0.63(+1.86%) |
Mar 01, 2018 | 34.25 | 34.25 | 33.28 | 33.87 | 212,680 | -0.42(-1.22%) |
Feb 28, 2018 | 35.49 | 35.53 | 34.25 | 34.29 | 295,071 | -1.18(-3.33%) |
Feb 27, 2018 | 35.83 | 35.90 | 35.32 | 35.47 | 330,223 | -0.24(-0.67%) |
Feb 26, 2018 | 35.20 | 35.99 | 34.32 | 35.71 | 362,426 | +0.34(+0.96%) |
Feb 23, 2018 | 35.59 | 35.59 | 34.32 | 35.37 | 347,517 | +0.39(+1.11%) |
Feb 22, 2018 | 35.47 | 36.01 | 34.00 | 34.98 | 628,992 | +2.58(+7.96%) |
Feb 21, 2018 | 31.77 | 32.75 | 31.46 | 32.40 | 350,300 | +0.64(+2.02%) |
Feb 20, 2018 | 32.48 | 33.01 | 31.63 | 31.76 | 218,666 | -0.99(-3.02%) |
Feb 16, 2018 | 32.75 | 32.75 | 32.75 | 0 | -0.11(-0.33%) | |
Feb 15, 2018 | 33.37 | 33.69 | 33.37 | 32.86 | 193,660 | -0.13(-0.39%) |
Feb 14, 2018 | 33.11 | 31.38 | 32.99 | 184,136 | +0.67(+2.07%) | |
Feb 13, 2018 | 32.49 | 32.32 | 155,689 | +0.37(+1.16%) | ||
Feb 12, 2018 | 31.09 | 32.12 | 30.68 | 31.95 | 361,451 | +1.03(+3.33%) |
Feb 09, 2018 | 31.39 | 31.41 | 29.56 | 30.92 | 336,610 | +0.00(+0.00%) |
Feb 08, 2018 | 32.81 | 32.81 | 30.90 | 30.92 | 403,469 | -1.74(-5.33%) |
Feb 07, 2018 | 32.76 | 32.76 | 32.47 | 32.66 | 281,550 | -0.22(-0.67%) |
Feb 06, 2018 | 30.54 | 33.04 | 30.20 | 32.88 | 369,246 | +1.06(+3.33%) |
Feb 05, 2018 | 33.52 | 33.95 | 31.60 | 31.82 | 314,932 | -2.00(-5.91%) |
Feb 02, 2018 | 34.79 | 35.25 | 33.73 | 33.82 | 225,964 | -1.30(-3.70%) |