Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 35.29 | 35.29 | 34.64 | 34.74 | 9,721 | -0.15(-0.42%) |
Dec 28, 2018 | 34.00 | 35.08 | 34.00 | 34.89 | 10,335 | +0.25(+0.73%) |
Dec 27, 2018 | 33.95 | 34.63 | 33.30 | 34.63 | 11,402 | +0.48(+1.40%) |
Dec 26, 2018 | 32.60 | 34.15 | 32.51 | 34.15 | 10,738 | +1.24(+3.77%) |
Dec 24, 2018 | 32.52 | 33.03 | 32.52 | 32.91 | 4,400 | -0.08(-0.24%) |
Dec 21, 2018 | 34.03 | 34.03 | 32.85 | 32.99 | 7,879 | -0.96(-2.82%) |
Dec 20, 2018 | 35.04 | 35.04 | 33.43 | 33.95 | 35,342 | -0.44(-1.28%) |
Dec 19, 2018 | 35.55 | 35.91 | 34.39 | 34.39 | 18,487 | -0.66(-1.89%) |
Dec 18, 2018 | 35.26 | 35.69 | 34.39 | 35.05 | 4,025 | -0.38(-1.07%) |
Dec 17, 2018 | 36.04 | 36.36 | 35.08 | 35.43 | 22,265 | -0.81(-2.23%) |
Dec 14, 2018 | 36.59 | 36.59 | 36.24 | 36.24 | 10,778 | -0.71(-1.92%) |
Dec 13, 2018 | 37.26 | 37.26 | 36.95 | 36.95 | 1,063 | -0.69(-1.84%) |
Dec 12, 2018 | 37.54 | 37.67 | 37.54 | 37.64 | 1,753 | +0.86(+2.33%) |
Dec 11, 2018 | 37.51 | 37.56 | 36.71 | 36.78 | 3,127 | -0.05(-0.13%) |
Dec 10, 2018 | 37.49 | 37.49 | 36.09 | 36.83 | 15,354 | -0.15(-0.41%) |
Dec 07, 2018 | 37.76 | 37.76 | 36.86 | 36.98 | 2,668 | -0.91(-2.41%) |
Dec 06, 2018 | 38.19 | 38.19 | 37.05 | 37.90 | 8,931 | -0.25(-0.66%) |
Dec 04, 2018 | 39.94 | 39.94 | 38.15 | 38.15 | 9,135 | -1.79(-4.49%) |
Dec 03, 2018 | 39.68 | 39.94 | 39.36 | 39.94 | 8,737 | +0.80(+2.04%) |
Nov 30, 2018 | 39.45 | 39.50 | 39.14 | 39.14 | 2,258 | -0.38(-0.97%) |
Nov 29, 2018 | 38.88 | 39.52 | 38.88 | 39.52 | 16,671 | +0.43(+1.09%) |
Nov 28, 2018 | 38.36 | 39.10 | 37.80 | 39.10 | 4,974 | +1.07(+2.80%) |
Nov 27, 2018 | 37.87 | 38.13 | 37.87 | 38.03 | 4,540 | -0.20(-0.54%) |
Nov 26, 2018 | 37.98 | 38.25 | 37.98 | 38.24 | 1,746 | +0.39(+1.03%) |
Nov 23, 2018 | 36.63 | 37.89 | 36.63 | 37.85 | 2,155 | +0.15(+0.39%) |
Nov 21, 2018 | 37.70 | 37.70 | 37.70 | 0 | +0.61(+1.65%) | |
Nov 20, 2018 | 36.63 | 37.61 | 36.53 | 37.09 | 8,343 | -0.79(-2.09%) |
Nov 19, 2018 | 38.90 | 38.90 | 37.56 | 37.88 | 8,152 | -1.00(-2.56%) |
Nov 16, 2018 | 38.45 | 38.88 | 38.45 | 38.88 | 3,592 | +0.06(+0.15%) |
Nov 15, 2018 | 37.90 | 38.82 | 37.86 | 38.82 | 2,873 | +0.71(+1.87%) |
Nov 14, 2018 | 38.39 | 38.44 | 37.96 | 38.11 | 4,332 | -0.16(-0.42%) |
Nov 13, 2018 | 38.80 | 38.80 | 38.27 | 38.27 | 2,292 | -0.34(-0.87%) |
Nov 12, 2018 | 39.68 | 39.68 | 38.53 | 38.61 | 7,075 | -0.67(-1.71%) |
Nov 09, 2018 | 39.39 | 39.39 | 39.21 | 39.28 | 4,003 | -0.51(-1.29%) |
Nov 08, 2018 | 39.79 | 39.97 | 39.65 | 39.79 | 8,026 | +0.01(+0.02%) |
Nov 07, 2018 | 39.56 | 39.98 | 39.49 | 39.79 | 6,107 | +0.30(+0.77%) |
Nov 06, 2018 | 39.75 | 39.75 | 39.36 | 39.48 | 3,305 | +0.31(+0.79%) |
Nov 05, 2018 | 39.82 | 39.82 | 39.17 | 39.17 | 1,330 | -0.65(-1.64%) |
Nov 02, 2018 | 40.47 | 40.47 | 39.41 | 39.82 | 6,364 | +0.08(+0.20%) |
Nov 01, 2018 | 38.82 | 39.93 | 38.82 | 39.75 | 5,802 | +1.19(+3.09%) |
Oct 31, 2018 | 39.05 | 39.05 | 38.45 | 38.55 | 3,892 | +0.26(+0.67%) |
Oct 30, 2018 | 37.65 | 38.30 | 37.35 | 38.30 | 2,611 | +1.13(+3.04%) |
Oct 29, 2018 | 37.73 | 37.75 | 36.99 | 37.17 | 3,501 | -0.41(-1.08%) |
Oct 26, 2018 | 37.65 | 38.27 | 36.99 | 37.57 | 12,010 | -0.80(-2.08%) |
Oct 25, 2018 | 37.41 | 38.51 | 37.01 | 38.37 | 172,546 | +0.82(+2.18%) |
Oct 24, 2018 | 39.26 | 39.26 | 37.55 | 37.55 | 3,596 | -1.68(-4.27%) |
Oct 23, 2018 | 38.33 | 39.23 | 38.06 | 39.23 | 5,396 | +0.08(+0.20%) |
Oct 22, 2018 | 38.36 | 39.39 | 38.23 | 39.15 | 9,886 | +0.37(+0.95%) |
Oct 19, 2018 | 40.32 | 40.32 | 38.78 | 38.78 | 7,493 | -1.06(-2.67%) |
Oct 18, 2018 | 40.80 | 40.80 | 39.61 | 39.85 | 7,236 | -0.69(-1.70%) |
Oct 17, 2018 | 41.14 | 41.14 | 39.96 | 40.54 | 102,773 | -0.15(-0.36%) |
Oct 16, 2018 | 39.05 | 40.77 | 39.05 | 40.68 | 133,335 | +1.37(+3.49%) |
Oct 15, 2018 | 39.54 | 39.61 | 39.06 | 39.31 | 20,135 | -0.10(-0.25%) |
Oct 12, 2018 | 39.47 | 39.63 | 38.80 | 39.41 | 12,215 | +0.60(+1.56%) |
Oct 11, 2018 | 38.60 | 39.78 | 38.56 | 38.80 | 13,111 | -0.77(-1.94%) |
Oct 10, 2018 | 40.13 | 40.78 | 39.42 | 39.57 | 20,367 | -1.15(-2.81%) |
Oct 09, 2018 | 40.74 | 41.22 | 40.72 | 40.72 | 4,581 | -0.42(-1.01%) |
Oct 08, 2018 | 41.07 | 41.43 | 40.71 | 41.13 | 8,485 | -0.40(-0.96%) |
Oct 05, 2018 | 41.94 | 42.41 | 41.08 | 41.53 | 25,252 | -0.68(-1.62%) |
Oct 04, 2018 | 42.45 | 42.64 | 42.14 | 42.21 | 15,094 | -1.01(-2.34%) |
Oct 03, 2018 | 42.64 | 43.23 | 42.64 | 43.22 | 11,680 | +0.36(+0.85%) |
Oct 02, 2018 | 43.18 | 43.33 | 42.67 | 42.86 | 9,239 | -0.60(-1.37%) |
Oct 01, 2018 | 45.03 | 45.03 | 43.44 | 43.46 | 30,925 | -0.76(-1.72%) |
Sep 28, 2018 | 44.26 | 44.44 | 43.99 | 44.22 | 5,645 | +0.03(+0.07%) |
Sep 27, 2018 | 44.72 | 44.72 | 44.11 | 44.19 | 17,368 | +0.11(+0.24%) |
Sep 26, 2018 | 44.89 | 44.89 | 44.01 | 44.08 | 11,851 | -0.32(-0.72%) |
Sep 25, 2018 | 44.70 | 44.70 | 43.90 | 44.40 | 9,492 | +0.49(+1.11%) |
Sep 24, 2018 | 43.85 | 44.02 | 43.70 | 43.92 | 7,586 | -0.16(-0.35%) |
Sep 21, 2018 | 44.12 | 44.35 | 43.82 | 44.07 | 11,707 | -0.28(-0.64%) |
Sep 20, 2018 | 44.17 | 44.44 | 44.17 | 44.35 | 13,742 | +0.18(+0.40%) |
Sep 19, 2018 | 44.79 | 44.79 | 44.07 | 44.18 | 15,730 | -0.53(-1.18%) |
Sep 18, 2018 | 45.20 | 45.20 | 44.39 | 44.70 | 9,320 | +0.34(+0.77%) |
Sep 17, 2018 | 45.38 | 45.38 | 44.31 | 44.36 | 19,043 | -0.87(-1.92%) |
Sep 14, 2018 | 45.56 | 45.56 | 45.03 | 45.23 | 14,685 | +0.18(+0.39%) |
Sep 13, 2018 | 44.75 | 45.32 | 44.75 | 45.06 | 14,863 | +0.02(+0.04%) |
Sep 12, 2018 | 45.39 | 45.39 | 44.40 | 45.04 | 20,858 | +0.06(+0.13%) |
Sep 11, 2018 | 44.91 | 45.05 | 44.57 | 44.98 | 18,925 | +0.11(+0.24%) |
Sep 10, 2018 | 44.96 | 45.06 | 44.64 | 44.87 | 18,058 | +0.33(+0.74%) |
Sep 07, 2018 | 44.70 | 44.94 | 44.34 | 44.54 | 14,069 | +0.11(+0.24%) |
Sep 06, 2018 | 45.16 | 45.16 | 44.34 | 44.43 | 9,653 | -0.43(-0.96%) |
Sep 05, 2018 | 45.15 | 45.15 | 44.24 | 44.86 | 25,552 | -0.46(-1.01%) |
Sep 04, 2018 | 45.67 | 45.67 | 44.86 | 45.32 | 31,135 | +0.01(+0.02%) |
Aug 31, 2018 | 45.31 | 45.31 | 45.31 | 0 | +0.29(+0.65%) | |
Aug 30, 2018 | 45.28 | 45.29 | 44.84 | 45.02 | 21,781 | +0.06(+0.13%) |
Aug 29, 2018 | 44.91 | 45.09 | 44.75 | 44.96 | 62,934 | +0.39(+0.87%) |
Aug 28, 2018 | 45.18 | 45.18 | 44.36 | 44.57 | 12,797 | +0.17(+0.37%) |
Aug 27, 2018 | 44.95 | 44.95 | 44.37 | 44.40 | 19,827 | +0.39(+0.90%) |
Aug 24, 2018 | 44.08 | 44.21 | 44.00 | 44.01 | 8,010 | +0.11(+0.25%) |
Aug 23, 2018 | 44.16 | 44.18 | 43.73 | 43.90 | 12,660 | +0.17(+0.38%) |
Aug 22, 2018 | 44.31 | 44.31 | 43.52 | 43.73 | 34,924 | +0.01(+0.02%) |
Aug 21, 2018 | 43.82 | 43.82 | 43.30 | 43.72 | 62,777 | +0.47(+1.08%) |
Aug 20, 2018 | 43.59 | 43.93 | 43.15 | 43.25 | 356,482 | +0.17(+0.38%) |
Aug 17, 2018 | 43.31 | 43.31 | 42.60 | 43.09 | 5,442 | +0.29(+0.68%) |
Aug 16, 2018 | 42.80 | 42.87 | 42.67 | 42.80 | 2,685 | +0.45(+1.06%) |
Aug 15, 2018 | 43.14 | 43.14 | 42.17 | 42.35 | 8,863 | -0.48(-1.11%) |
Aug 14, 2018 | 42.77 | 43.27 | 42.61 | 42.83 | 11,410 | +0.49(+1.15%) |
Aug 13, 2018 | 43.15 | 43.15 | 42.20 | 42.34 | 17,576 | -0.31(-0.73%) |
Aug 10, 2018 | 42.47 | 42.67 | 42.47 | 42.65 | 1,540 | +0.37(+0.88%) |
Aug 09, 2018 | 42.19 | 42.31 | 42.19 | 42.28 | 5,187 | +0.38(+0.91%) |
Aug 08, 2018 | 42.08 | 49.90 | 41.73 | 41.90 | 10,136 | +0.41(+0.99%) |
Aug 07, 2018 | 41.58 | 41.70 | 41.49 | 41.49 | 3,097 | +0.77(+1.89%) |
Aug 06, 2018 | 40.72 | 40.72 | 40.72 | 580 | +0.00(+0.00%) | |
Aug 03, 2018 | 41.19 | 41.19 | 40.51 | 40.72 | 11,707 | -0.07(-0.17%) |
Aug 02, 2018 | 40.55 | 40.80 | 40.45 | 40.79 | 1,553 | +0.34(+0.84%) |
Aug 01, 2018 | 40.31 | 40.46 | 40.20 | 40.45 | 3,230 | +0.22(+0.56%) |
Jul 31, 2018 | 39.74 | 40.24 | 39.74 | 40.23 | 3,180 | +0.44(+1.10%) |
Jul 30, 2018 | 40.37 | 40.37 | 39.79 | 39.79 | 6,718 | -0.39(-0.97%) |
Jul 27, 2018 | 41.44 | 41.44 | 40.07 | 40.18 | 5,032 | -0.72(-1.76%) |
Jul 26, 2018 | 41.06 | 41.06 | 40.82 | 40.90 | 1,796 | +0.51(+1.25%) |
Jul 25, 2018 | 40.89 | 40.89 | 40.24 | 40.39 | 3,857 | +0.08(+0.19%) |
Jul 24, 2018 | 41.62 | 41.62 | 40.28 | 40.31 | 5,901 | -0.75(-1.83%) |
Jul 23, 2018 | 41.33 | 41.33 | 41.04 | 41.06 | 2,407 | +0.06(+0.14%) |
Jul 20, 2018 | 41.09 | 41.17 | 41.00 | 41.00 | 6,101 | -0.20(-0.47%) |
Jul 19, 2018 | 40.87 | 41.31 | 40.87 | 41.20 | 3,951 | +0.29(+0.72%) |
Jul 18, 2018 | 41.21 | 41.21 | 40.87 | 40.91 | 3,414 | -0.08(-0.19%) |
Jul 17, 2018 | 40.81 | 41.14 | 40.72 | 40.98 | 3,597 | +0.50(+1.22%) |
Jul 16, 2018 | 41.07 | 41.07 | 40.34 | 40.49 | 1,469 | -0.33(-0.81%) |
Jul 13, 2018 | 40.89 | 41.00 | 40.82 | 40.82 | 884 | +0.01(+0.02%) |
Jul 12, 2018 | 40.90 | 40.90 | 40.81 | 40.81 | 452 | +0.30(+0.74%) |
Jul 11, 2018 | 40.29 | 40.63 | 40.29 | 40.51 | 1,327 | -0.28(-0.69%) |
Jul 10, 2018 | 41.20 | 41.20 | 40.84 | 40.79 | 3,052 | -0.22(-0.55%) |
Jul 09, 2018 | 41.47 | 41.47 | 40.86 | 41.01 | 1,544 | +0.20(+0.50%) |
Jul 06, 2018 | 40.57 | 40.81 | 40.57 | 40.81 | 1,004 | +0.45(+1.11%) |
Jul 05, 2018 | 39.87 | 39.94 | 40.36 | 3,567 | +0.50(+1.25%) | |
Jul 02, 2018 | 39.87 | 39.87 | 39.87 | 0 | +0.05(+0.12%) | |
Jun 29, 2018 | 39.93 | 39.93 | 39.77 | 39.82 | 2,302 | +0.15(+0.37%) |
Jun 28, 2018 | 39.68 | 39.75 | 39.15 | 39.67 | 4,565 | +0.30(+0.76%) |
Jun 27, 2018 | 40.62 | 40.62 | 39.37 | 39.37 | 5,709 | -1.01(-2.50%) |
Jun 26, 2018 | 39.64 | 40.38 | 39.64 | 40.38 | 1,578 | +0.78(+1.97%) |
Jun 25, 2018 | 39.85 | 39.85 | 39.60 | 39.60 | 981 | -0.63(-1.58%) |
Jun 22, 2018 | 40.37 | 40.41 | 40.20 | 40.24 | 6,366 | -0.27(-0.67%) |
Jun 21, 2018 | 41.45 | 41.45 | 40.51 | 40.51 | 3,200 | -0.60(-1.47%) |
Jun 20, 2018 | 41.85 | 41.85 | 40.98 | 41.11 | 13,174 | +0.07(+0.17%) |
Jun 19, 2018 | 41.33 | 41.35 | 40.58 | 41.04 | 9,138 | -0.02(-0.04%) |
Jun 18, 2018 | 41.00 | 41.17 | 40.87 | 41.06 | 3,796 | +0.27(+0.66%) |
Jun 15, 2018 | 40.78 | 40.59 | 40.79 | 9,544 | +0.01(+0.02%) | |
Jun 14, 2018 | 40.77 | 40.86 | 40.55 | 40.78 | 14,710 | +0.49(+1.21%) |
Jun 13, 2018 | 40.99 | 40.99 | 40.18 | 40.29 | 8,245 | -0.03(-0.07%) |
Jun 12, 2018 | 40.57 | 40.57 | 40.25 | 40.32 | 2,401 | +0.16(+0.39%) |
Jun 11, 2018 | 40.08 | 40.17 | 40.04 | 40.17 | 3,043 | +0.09(+0.22%) |
Jun 08, 2018 | 40.08 | 40.08 | 40.06 | 40.08 | 1,609 | +0.32(+0.80%) |
Jun 07, 2018 | 40.56 | 40.56 | 39.51 | 39.76 | 5,732 | -0.40(-0.99%) |
Jun 06, 2018 | 40.76 | 40.76 | 39.93 | 40.16 | 7,714 | +0.19(+0.49%) |
Jun 05, 2018 | 40.21 | 40.21 | 39.60 | 39.96 | 11,132 | +0.55(+1.39%) |
Jun 04, 2018 | 39.19 | 39.51 | 39.18 | 39.41 | 5,788 | +0.31(+0.80%) |
Jun 01, 2018 | 39.19 | 39.19 | 39.10 | 39.10 | 998 | +0.34(+0.88%) |
May 31, 2018 | 38.94 | 38.94 | 38.64 | 38.76 | 4,346 | -0.23(-0.59%) |
May 30, 2018 | 39.00 | 39.07 | 38.94 | 38.99 | 2,943 | +0.77(+2.02%) |
May 29, 2018 | 38.78 | 38.78 | 38.21 | 38.21 | 617 | -0.13(-0.35%) |
May 25, 2018 | 38.35 | 38.35 | 38.35 | 0 | +0.03(+0.07%) | |
May 24, 2018 | 38.30 | 38.38 | 38.29 | 38.32 | 1,188 | -0.00(-0.00%) |
May 23, 2018 | 38.46 | 38.46 | 38.27 | 38.32 | 587 | -0.14(-0.35%) |
May 22, 2018 | 38.47 | 38.47 | 38.46 | 38.46 | 1,429 | -0.22(-0.58%) |
May 18, 2018 | 38.68 | 38.68 | 38.68 | 12 | +0.27(+0.71%) | |
May 17, 2018 | 38.45 | 38.48 | 38.41 | 38.41 | 1,836 | +0.63(+1.67%) |
May 15, 2018 | 37.78 | 37.78 | 37.78 | 212 | -0.85(-2.19%) | |
May 14, 2018 | 38.62 | 38.62 | 38.62 | 38.62 | 443 | +0.68(+1.79%) |
May 11, 2018 | 38.02 | 38.02 | 37.93 | 37.94 | 602 | +0.57(+1.53%) |
May 09, 2018 | 37.37 | 37.37 | 37.37 | 95 | +0.45(+1.21%) | |
May 08, 2018 | 36.89 | 36.92 | 36.89 | 36.92 | 2,080 | +0.73(+2.01%) |
May 04, 2018 | 36.19 | 36.19 | 36.19 | 70 | +0.24(+0.68%) | |
May 03, 2018 | 35.97 | 35.97 | 35.95 | 35.95 | 1,113 | -0.21(-0.59%) |
May 01, 2018 | 36.16 | 36.16 | 36.16 | 153 | -0.17(-0.48%) | |
Apr 27, 2018 | 36.34 | 36.34 | 36.34 | 40 | +0.11(+0.30%) | |
Apr 26, 2018 | 36.23 | 36.23 | 36.23 | 36.23 | 315 | -0.04(-0.11%) |
Apr 25, 2018 | 36.07 | 36.27 | 36.07 | 36.27 | 512 | -0.21(-0.56%) |
Apr 24, 2018 | 36.91 | 36.91 | 36.48 | 36.48 | 1,084 | -0.64(-1.72%) |
Apr 23, 2018 | 37.12 | 37.12 | 37.12 | 37.12 | 329 | +0.56(+1.54%) |
Apr 20, 2018 | 36.55 | 36.55 | 36.55 | 36.55 | 500 | -0.52(-1.41%) |
Apr 19, 2018 | 37.29 | 37.29 | 36.99 | 37.07 | 1,555 | -0.28(-0.76%) |
Apr 18, 2018 | 37.38 | 37.38 | 37.36 | 37.36 | 635 | +0.08(+0.21%) |
Apr 17, 2018 | 36.51 | 37.28 | 36.51 | 37.28 | 818 | +0.54(+1.48%) |
Apr 16, 2018 | 37.27 | 37.27 | 36.70 | 36.74 | 1,650 | +0.02(+0.05%) |
Apr 12, 2018 | 36.72 | 36.72 | 36.72 | 32 | +0.80(+2.22%) | |
Apr 06, 2018 | 35.92 | 35.92 | 35.92 | 129 | -0.26(-0.73%) | |
Apr 05, 2018 | 36.17 | 36.18 | 36.17 | 36.18 | 1,034 | +0.85(+2.41%) |
Apr 04, 2018 | 35.33 | 35.33 | 35.33 | 35.33 | 113 | +0.26(+0.74%) |
Apr 03, 2018 | 35.07 | 35.07 | 35.07 | 35.07 | 166 | -0.18(-0.52%) |
Apr 02, 2018 | 35.33 | 35.33 | 35.26 | 35.26 | 1,641 | -0.52(-1.47%) |
Mar 29, 2018 | 35.78 | 35.78 | 35.78 | 0 | +0.15(+0.41%) | |
Mar 27, 2018 | 35.64 | 35.64 | 35.64 | 52 | -1.05(-2.87%) | |
Mar 26, 2018 | 36.19 | 36.71 | 36.06 | 36.69 | 1,680 | +0.79(+2.19%) |
Mar 23, 2018 | 36.28 | 36.28 | 35.84 | 35.90 | 1,201 | -1.31(-3.52%) |
Mar 22, 2018 | 37.23 | 37.25 | 37.21 | 37.21 | 743 | +0.37(+1.02%) |
Mar 19, 2018 | 36.84 | 36.84 | 36.84 | 0 | -0.67(-1.78%) | |
Mar 16, 2018 | 37.48 | 37.51 | 37.48 | 37.51 | 352 | +0.18(+0.49%) |
Mar 15, 2018 | 37.66 | 37.67 | 37.32 | 37.32 | 1,318 | -0.33(-0.89%) |
Mar 14, 2018 | 37.69 | 37.66 | 37.66 | 669 | -0.03(-0.09%) | |
Mar 13, 2018 | 37.58 | 37.69 | 37.57 | 37.69 | 2,650 | -0.53(-1.40%) |
Mar 12, 2018 | 38.23 | 38.23 | 38.23 | 38.23 | 312 | +0.59(+1.57%) |
Mar 09, 2018 | 37.64 | 37.64 | 37.64 | 37.64 | 164 | +0.48(+1.28%) |
Mar 07, 2018 | 37.16 | 37.16 | 37.16 | 113 | +0.42(+1.14%) | |
Mar 06, 2018 | 36.74 | 36.74 | 36.74 | 36.74 | 165 | +0.52(+1.44%) |
Mar 05, 2018 | 36.39 | 36.39 | 36.22 | 36.22 | 937 | +0.94(+2.67%) |
Mar 01, 2018 | 35.28 | 35.28 | 35.28 | 0 | -0.86(-2.39%) | |
Feb 27, 2018 | 36.14 | 36.14 | 36.14 | 0 | -0.40(-1.09%) | |
Feb 26, 2018 | 36.34 | 36.56 | 36.17 | 36.54 | 1,509 | +0.63(+1.76%) |
Feb 23, 2018 | 35.91 | 35.91 | 35.91 | 35.91 | 271 | +0.01(+0.03%) |
Feb 22, 2018 | 35.90 | 35.90 | 35.90 | 35.90 | 130 | -0.32(-0.88%) |
Feb 21, 2018 | 36.15 | 36.29 | 36.15 | 36.22 | 8,327 | +0.33(+0.91%) |
Feb 20, 2018 | 36.03 | 36.17 | 35.86 | 35.89 | 1,583 | -0.66(-1.80%) |
Feb 16, 2018 | 36.55 | 36.55 | 36.55 | 0 | +0.22(+0.61%) | |
Feb 15, 2018 | 36.55 | 36.55 | 36.04 | 36.33 | 1,816 | +0.49(+1.38%) |
Feb 14, 2018 | 35.39 | 35.83 | 35.39 | 35.83 | 3,085 | +1.10(+3.16%) |
Feb 13, 2018 | 34.92 | 34.92 | 34.73 | 34.73 | 350 | +0.09(+0.26%) |
Feb 12, 2018 | 34.57 | 34.64 | 34.56 | 34.64 | 2,146 | +0.03(+0.08%) |
Feb 09, 2018 | 34.62 | 34.62 | 33.95 | 34.62 | 1,272 | +0.20(+0.59%) |
Feb 08, 2018 | 36.04 | 36.04 | 34.34 | 34.41 | 9,187 | -0.92(-2.61%) |
Feb 07, 2018 | 35.65 | 35.03 | 35.34 | 1,774 | +0.31(+0.89%) | |
Feb 06, 2018 | 35.59 | 35.59 | 35.03 | 35.03 | 1,020 | -0.26(-0.74%) |
Feb 05, 2018 | 35.86 | 35.29 | 35.29 | 1,858 | -0.58(-1.61%) | |
Feb 02, 2018 | 36.31 | 36.74 | 35.82 | 35.86 | 2,938 | -1.01(-2.73%) |
Jan 31, 2018 | 36.87 | 36.87 | 36.87 | 0 | +0.12(+0.32%) | |
Jan 30, 2018 | 36.75 | 36.75 | 36.75 | 36.75 | 277 | -0.49(-1.30%) |
Jan 29, 2018 | 37.63 | 37.63 | 37.24 | 37.24 | 217 | -0.20(-0.54%) |
Jan 26, 2018 | 37.35 | 37.44 | 37.19 | 37.44 | 900 | +0.21(+0.57%) |
Jan 25, 2018 | 37.23 | 37.23 | 37.23 | 37.23 | 155 | +0.23(+0.62%) |
Jan 24, 2018 | 37.00 | 37.00 | 37.00 | 37.00 | 280 | -0.16(-0.43%) |
Jan 23, 2018 | 37.16 | 37.16 | 37.16 | 37.16 | 273 | +0.16(+0.42%) |
Jan 22, 2018 | 37.05 | 37.05 | 37.00 | 37.00 | 461 | +0.33(+0.90%) |
Jan 19, 2018 | 36.77 | 36.77 | 36.68 | 36.68 | 1,122 | +0.16(+0.43%) |
Jan 18, 2018 | 36.52 | 36.52 | 36.52 | 36.52 | 240 | +0.09(+0.24%) |
Jan 17, 2018 | 36.43 | 36.43 | 36.43 | 36.43 | 623 | -0.34(-0.92%) |
Jan 16, 2018 | 36.89 | 36.89 | 36.77 | 36.77 | 269 | +0.42(+1.15%) |
Jan 11, 2018 | 36.35 | 36.35 | 36.35 | 0 | +0.46(+1.27%) | |
Jan 10, 2018 | 36.28 | 36.28 | 35.90 | 561 | -0.38(-1.04%) | |
Jan 09, 2018 | 35.95 | 36.28 | 35.95 | 36.28 | 726 | +0.14(+0.38%) |
Jan 08, 2018 | 36.74 | 36.74 | 36.03 | 36.14 | 1,846 | -0.12(-0.32%) |
Jan 05, 2018 | 36.00 | 36.26 | 36.00 | 36.26 | 4,337 | +0.27(+0.75%) |
Jan 04, 2018 | 36.25 | 36.25 | 35.94 | 35.99 | 5,126 | +0.84(+2.38%) |
Jan 03, 2018 | 35.15 | 35.15 | 35.15 | 35.15 | 948 | -0.58(-1.63%) |