Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 29.31 | 29.61 | 28.92 | 29.54 | 1,227,967 | +0.00(+0.00%) |
Jan 30, 2019 | 29.12 | 29.61 | 28.84 | 29.54 | 894,364 | +0.65(+2.26%) |
Jan 29, 2019 | 28.81 | 28.98 | 28.65 | 28.89 | 992,111 | +0.12(+0.41%) |
Jan 28, 2019 | 28.58 | 28.78 | 28.39 | 28.77 | 464,924 | -0.13(-0.46%) |
Jan 25, 2019 | 28.65 | 29.06 | 28.56 | 28.90 | 1,700,674 | +0.46(+1.62%) |
Jan 24, 2019 | 28.22 | 29.01 | 28.22 | 28.44 | 605,592 | +0.13(+0.47%) |
Jan 23, 2019 | 28.55 | 28.65 | 28.03 | 28.31 | 830,008 | -0.02(-0.08%) |
Jan 22, 2019 | 28.76 | 29.07 | 28.17 | 28.33 | 734,171 | -0.91(-3.12%) |
Jan 18, 2019 | 29.38 | 29.56 | 29.21 | 29.24 | 985,302 | +0.19(+0.64%) |
Jan 17, 2019 | 28.50 | 29.32 | 28.49 | 29.06 | 776,914 | +0.20(+0.69%) |
Jan 16, 2019 | 28.35 | 29.22 | 28.24 | 28.86 | 1,467,407 | +0.93(+3.32%) |
Jan 15, 2019 | 27.49 | 28.01 | 27.34 | 27.93 | 1,289,542 | +0.34(+1.24%) |
Jan 14, 2019 | 27.06 | 27.85 | 27.06 | 27.59 | 1,354,499 | +0.22(+0.81%) |
Jan 11, 2019 | 27.34 | 27.71 | 27.06 | 27.37 | 1,360,431 | -0.16(-0.59%) |
Jan 10, 2019 | 27.49 | 27.90 | 27.28 | 27.53 | 1,637,568 | -0.25(-0.91%) |
Jan 09, 2019 | 27.94 | 28.35 | 27.73 | 27.78 | 1,405,256 | -0.12(-0.43%) |
Jan 08, 2019 | 27.97 | 28.47 | 27.70 | 27.90 | 1,494,509 | -0.42(-1.49%) |
Jan 07, 2019 | 28.27 | 28.81 | 27.97 | 28.32 | 1,832,325 | -0.22(-0.78%) |
Jan 04, 2019 | 27.42 | 28.65 | 27.42 | 28.55 | 1,047,936 | +1.59(+5.89%) |
Jan 03, 2019 | 27.84 | 27.84 | 26.90 | 26.96 | 1,501,092 | -1.01(-3.61%) |
Jan 02, 2019 | 26.90 | 28.14 | 26.78 | 27.97 | 766,430 | +0.56(+2.06%) |
Dec 31, 2018 | 27.68 | 27.80 | 26.94 | 27.40 | 1,288,100 | +0.05(+0.19%) |
Dec 28, 2018 | 27.14 | 27.75 | 26.97 | 27.35 | 1,081,745 | +0.25(+0.90%) |
Dec 27, 2018 | 26.25 | 27.11 | 26.08 | 27.11 | 1,918,963 | +0.34(+1.28%) |
Dec 26, 2018 | 25.34 | 26.85 | 24.90 | 26.76 | 1,350,430 | +1.54(+6.09%) |
Dec 24, 2018 | 25.67 | 26.16 | 25.23 | 25.23 | 493,526 | -0.61(-2.36%) |
Dec 21, 2018 | 25.58 | 26.15 | 25.49 | 25.84 | 1,474,519 | +0.27(+1.07%) |
Dec 20, 2018 | 25.88 | 26.09 | 25.26 | 25.56 | 1,305,959 | -0.56(-2.13%) |
Dec 19, 2018 | 26.68 | 26.96 | 25.98 | 26.12 | 1,852,096 | -0.56(-2.11%) |
Dec 18, 2018 | 26.65 | 26.91 | 26.46 | 26.68 | 1,909,938 | +0.23(+0.87%) |
Dec 17, 2018 | 27.09 | 27.42 | 26.33 | 26.45 | 1,484,181 | -0.85(-3.13%) |
Dec 14, 2018 | 27.24 | 27.85 | 27.19 | 27.31 | 1,397,069 | -0.38(-1.37%) |
Dec 13, 2018 | 27.56 | 27.93 | 27.47 | 27.68 | 1,671,422 | +0.22(+0.81%) |
Dec 12, 2018 | 27.08 | 27.68 | 26.68 | 27.46 | 3,270,124 | +0.86(+3.24%) |
Dec 11, 2018 | 26.47 | 26.84 | 26.33 | 26.60 | 2,655,266 | +0.56(+2.17%) |
Dec 10, 2018 | 26.15 | 26.32 | 25.69 | 26.04 | 1,759,536 | -0.30(-1.16%) |
Dec 07, 2018 | 27.41 | 27.97 | 26.31 | 26.34 | 1,387,371 | -1.16(-4.21%) |
Dec 06, 2018 | 27.09 | 27.56 | 26.54 | 27.50 | 1,540,896 | -0.07(-0.24%) |
Dec 04, 2018 | 29.81 | 30.02 | 27.48 | 27.57 | 2,011,418 | -2.44(-8.12%) |
Dec 03, 2018 | 30.31 | 30.59 | 29.94 | 30.00 | 1,249,232 | +0.22(+0.72%) |
Nov 30, 2018 | 29.59 | 30.02 | 29.59 | 29.79 | 1,061,002 | -0.07(-0.22%) |
Nov 29, 2018 | 30.08 | 30.37 | 29.83 | 29.85 | 764,846 | -0.52(-1.71%) |
Nov 28, 2018 | 29.62 | 30.45 | 29.31 | 30.37 | 1,015,232 | +0.69(+2.33%) |
Nov 27, 2018 | 29.90 | 30.11 | 29.53 | 29.68 | 1,010,435 | -0.45(-1.50%) |
Nov 26, 2018 | 29.70 | 30.28 | 29.63 | 30.13 | 1,066,271 | +0.74(+2.53%) |
Nov 23, 2018 | 28.58 | 29.56 | 28.47 | 29.39 | 706,885 | +0.57(+1.98%) |
Nov 21, 2018 | 28.82 | 28.82 | 28.82 | 0 | +0.51(+1.81%) | |
Nov 20, 2018 | 28.05 | 28.46 | 27.50 | 28.31 | 1,326,588 | +0.11(+0.39%) |
Nov 19, 2018 | 28.22 | 28.59 | 27.79 | 28.20 | 1,002,082 | -0.08(-0.29%) |
Nov 16, 2018 | 28.19 | 28.54 | 27.97 | 28.28 | 727,629 | -0.03(-0.10%) |
Nov 15, 2018 | 27.21 | 28.33 | 27.11 | 28.31 | 1,481,302 | +0.85(+3.11%) |
Nov 14, 2018 | 28.29 | 28.65 | 27.16 | 27.45 | 1,592,116 | -0.57(-2.04%) |
Nov 13, 2018 | 28.66 | 28.97 | 28.02 | 28.03 | 1,597,296 | -0.63(-2.20%) |
Nov 12, 2018 | 29.83 | 29.90 | 28.59 | 28.66 | 1,109,793 | -1.28(-4.27%) |
Nov 09, 2018 | 30.68 | 30.89 | 29.83 | 29.93 | 842,794 | -1.02(-3.31%) |
Nov 08, 2018 | 30.81 | 31.36 | 30.56 | 30.96 | 999,759 | -0.03(-0.10%) |
Nov 07, 2018 | 31.20 | 31.26 | 30.28 | 30.99 | 1,627,251 | +0.03(+0.10%) |
Nov 06, 2018 | 30.45 | 31.00 | 30.43 | 30.96 | 1,388,753 | +0.33(+1.09%) |
Nov 05, 2018 | 30.41 | 30.87 | 30.16 | 30.62 | 1,650,286 | +0.15(+0.49%) |
Nov 02, 2018 | 30.75 | 31.74 | 30.46 | 30.48 | 1,475,597 | +0.05(+0.17%) |
Nov 01, 2018 | 29.33 | 30.55 | 29.20 | 30.42 | 1,660,792 | +1.23(+4.23%) |
Oct 31, 2018 | 28.74 | 29.73 | 28.65 | 29.19 | 2,238,919 | +0.65(+2.29%) |
Oct 30, 2018 | 28.31 | 29.14 | 28.17 | 28.54 | 1,971,936 | +0.28(+0.99%) |
Oct 29, 2018 | 28.35 | 29.04 | 27.95 | 28.26 | 1,451,972 | +0.35(+1.26%) |
Oct 26, 2018 | 28.89 | 28.90 | 27.73 | 27.90 | 1,318,403 | -1.44(-4.91%) |
Oct 25, 2018 | 28.64 | 29.66 | 28.28 | 29.34 | 1,638,560 | +0.43(+1.50%) |
Oct 24, 2018 | 29.53 | 29.66 | 28.84 | 28.91 | 2,541,542 | -0.65(-2.21%) |
Oct 23, 2018 | 29.83 | 30.15 | 29.17 | 29.56 | 1,736,009 | -0.90(-2.97%) |
Oct 22, 2018 | 30.95 | 31.07 | 29.95 | 30.47 | 1,311,445 | -0.35(-1.14%) |
Oct 19, 2018 | 30.67 | 31.04 | 30.47 | 30.82 | 1,779,654 | +0.15(+0.50%) |
Oct 18, 2018 | 31.56 | 31.69 | 30.37 | 30.67 | 1,670,305 | -1.07(-3.36%) |
Oct 17, 2018 | 31.95 | 32.22 | 31.51 | 31.73 | 866,006 | -0.37(-1.17%) |
Oct 16, 2018 | 31.73 | 32.13 | 31.61 | 32.11 | 632,015 | +0.62(+1.98%) |
Oct 15, 2018 | 31.58 | 31.85 | 31.46 | 31.48 | 1,522,220 | -0.19(-0.60%) |
Oct 12, 2018 | 31.83 | 32.13 | 31.28 | 31.67 | 1,047,616 | +0.36(+1.15%) |
Oct 11, 2018 | 32.02 | 32.25 | 30.99 | 31.31 | 3,320,586 | -1.04(-3.20%) |
Oct 10, 2018 | 33.96 | 34.09 | 32.14 | 32.35 | 1,578,845 | -1.76(-5.17%) |
Oct 09, 2018 | 34.04 | 34.27 | 33.66 | 34.11 | 664,068 | -0.10(-0.30%) |
Oct 08, 2018 | 34.48 | 34.69 | 33.95 | 34.21 | 717,379 | -0.37(-1.08%) |
Oct 05, 2018 | 34.79 | 34.95 | 34.47 | 34.59 | 820,666 | -0.25(-0.72%) |
Oct 04, 2018 | 35.12 | 35.28 | 34.71 | 34.84 | 2,033,079 | -0.25(-0.71%) |
Oct 03, 2018 | 35.17 | 35.40 | 34.79 | 35.09 | 888,909 | +0.12(+0.36%) |
Oct 02, 2018 | 35.13 | 35.42 | 34.74 | 34.96 | 1,863,430 | -0.41(-1.16%) |
Oct 01, 2018 | 35.56 | 35.65 | 35.19 | 35.37 | 551,882 | +0.02(+0.06%) |
Sep 28, 2018 | 34.92 | 35.66 | 34.74 | 35.35 | 870,086 | +0.17(+0.48%) |
Sep 27, 2018 | 35.46 | 35.91 | 35.09 | 35.18 | 852,869 | -0.24(-0.66%) |
Sep 26, 2018 | 35.95 | 36.06 | 35.37 | 35.42 | 634,150 | -0.32(-0.90%) |
Sep 25, 2018 | 36.10 | 36.17 | 35.68 | 35.74 | 782,568 | -0.23(-0.65%) |
Sep 24, 2018 | 35.89 | 36.07 | 35.50 | 35.98 | 700,199 | +0.03(+0.08%) |
Sep 21, 2018 | 35.76 | 36.01 | 35.48 | 35.95 | 1,123,583 | +0.25(+0.70%) |
Sep 20, 2018 | 35.76 | 36.04 | 35.50 | 35.70 | 791,470 | +0.26(+0.75%) |
Sep 19, 2018 | 35.07 | 35.51 | 35.01 | 35.43 | 643,922 | +0.43(+1.24%) |
Sep 18, 2018 | 34.96 | 35.18 | 34.38 | 35.00 | 1,354,961 | +0.15(+0.42%) |
Sep 17, 2018 | 35.43 | 35.43 | 34.74 | 34.85 | 522,822 | -0.47(-1.33%) |
Sep 14, 2018 | 35.11 | 35.82 | 35.10 | 35.32 | 675,674 | +0.26(+0.75%) |
Sep 13, 2018 | 34.99 | 35.47 | 34.73 | 35.06 | 784,357 | +0.24(+0.68%) |
Sep 12, 2018 | 34.52 | 34.93 | 34.17 | 34.82 | 764,846 | +0.42(+1.22%) |
Sep 11, 2018 | 33.75 | 34.49 | 33.52 | 34.41 | 931,038 | +0.48(+1.41%) |
Sep 10, 2018 | 33.87 | 34.09 | 33.62 | 33.93 | 1,189,822 | +0.27(+0.81%) |
Sep 07, 2018 | 34.22 | 34.34 | 33.62 | 33.66 | 731,357 | -0.54(-1.57%) |
Sep 06, 2018 | 34.43 | 34.72 | 34.05 | 34.19 | 740,285 | -0.29(-0.85%) |
Sep 05, 2018 | 35.01 | 35.43 | 34.38 | 34.49 | 1,571,654 | -0.60(-1.72%) |
Sep 04, 2018 | 35.09 | 35.70 | 34.97 | 35.09 | 1,162,361 | -0.27(-0.77%) |
Aug 31, 2018 | 35.36 | 35.36 | 35.36 | 0 | +0.32(+0.92%) | |
Aug 30, 2018 | 35.47 | 35.57 | 34.88 | 35.04 | 1,342,526 | -0.53(-1.49%) |
Aug 29, 2018 | 35.77 | 35.90 | 35.43 | 35.57 | 808,748 | -0.17(-0.47%) |
Aug 28, 2018 | 36.16 | 36.31 | 35.73 | 35.73 | 795,862 | -0.28(-0.77%) |
Aug 27, 2018 | 35.83 | 36.21 | 35.62 | 36.01 | 1,119,052 | +0.45(+1.26%) |
Aug 24, 2018 | 35.70 | 35.85 | 35.44 | 35.57 | 701,133 | +0.01(+0.04%) |
Aug 23, 2018 | 36.12 | 36.20 | 35.55 | 35.55 | 682,068 | -0.59(-1.65%) |
Aug 22, 2018 | 35.54 | 36.30 | 35.49 | 36.15 | 912,659 | +0.43(+1.19%) |
Aug 21, 2018 | 35.55 | 36.04 | 35.38 | 35.72 | 1,206,181 | +0.23(+0.66%) |
Aug 20, 2018 | 36.09 | 36.34 | 35.32 | 35.48 | 773,852 | -0.49(-1.37%) |
Aug 17, 2018 | 35.81 | 36.22 | 35.73 | 35.98 | 673,768 | +0.08(+0.23%) |
Aug 16, 2018 | 36.11 | 36.20 | 35.72 | 35.90 | 787,187 | +0.09(+0.25%) |
Aug 15, 2018 | 36.36 | 36.65 | 35.65 | 35.81 | 751,378 | -1.05(-2.85%) |
Aug 14, 2018 | 36.73 | 37.03 | 36.48 | 36.86 | 702,386 | +0.29(+0.80%) |
Aug 13, 2018 | 37.26 | 37.88 | 36.52 | 36.56 | 826,060 | -0.65(-1.74%) |
Aug 10, 2018 | 37.91 | 37.91 | 36.99 | 37.21 | 728,634 | -1.18(-3.06%) |
Aug 09, 2018 | 38.51 | 38.62 | 38.22 | 38.39 | 347,123 | -0.14(-0.36%) |
Aug 08, 2018 | 38.64 | 38.82 | 38.43 | 38.53 | 986,007 | -0.24(-0.63%) |
Aug 07, 2018 | 39.14 | 39.30 | 38.62 | 38.77 | 729,274 | -0.26(-0.66%) |
Aug 06, 2018 | 38.92 | 39.33 | 38.69 | 39.03 | 357,591 | +0.16(+0.42%) |
Aug 03, 2018 | 38.51 | 38.97 | 38.32 | 38.86 | 688,744 | +0.42(+1.09%) |
Aug 02, 2018 | 38.63 | 38.75 | 38.10 | 38.45 | 906,709 | -0.50(-1.29%) |
Aug 01, 2018 | 39.73 | 39.80 | 38.63 | 38.95 | 1,217,401 | -0.60(-1.53%) |
Jul 31, 2018 | 39.06 | 39.68 | 38.84 | 39.55 | 904,991 | +0.81(+2.09%) |
Jul 30, 2018 | 38.51 | 38.97 | 38.46 | 38.74 | 837,484 | +0.25(+0.66%) |
Jul 27, 2018 | 38.86 | 38.98 | 38.12 | 38.49 | 440,553 | -0.30(-0.77%) |
Jul 26, 2018 | 38.40 | 39.42 | 37.83 | 38.79 | 1,382,998 | +0.52(+1.37%) |
Jul 25, 2018 | 38.84 | 38.84 | 37.44 | 38.26 | 1,076,174 | +0.29(+0.77%) |
Jul 24, 2018 | 37.78 | 38.12 | 37.32 | 37.97 | 886,912 | +0.52(+1.38%) |
Jul 23, 2018 | 37.10 | 37.56 | 36.95 | 37.45 | 525,951 | +0.44(+1.18%) |
Jul 20, 2018 | 36.94 | 37.22 | 36.89 | 37.02 | 611,841 | -0.07(-0.18%) |
Jul 19, 2018 | 37.53 | 37.64 | 36.86 | 37.08 | 770,258 | -0.63(-1.68%) |
Jul 18, 2018 | 37.16 | 37.91 | 37.16 | 37.72 | 396,944 | +0.57(+1.53%) |
Jul 17, 2018 | 36.72 | 37.36 | 36.69 | 37.15 | 496,668 | +0.39(+1.05%) |
Jul 16, 2018 | 36.56 | 37.01 | 36.56 | 36.76 | 678,089 | +0.32(+0.88%) |
Jul 13, 2018 | 36.38 | 36.53 | 35.93 | 36.44 | 1,094,363 | -0.04(-0.12%) |
Jul 12, 2018 | 37.02 | 37.02 | 36.35 | 36.49 | 939,132 | -0.17(-0.46%) |
Jul 11, 2018 | 36.97 | 37.02 | 36.50 | 36.65 | 779,406 | -0.33(-0.89%) |
Jul 10, 2018 | 37.32 | 37.32 | 36.65 | 36.98 | 641,314 | -0.24(-0.65%) |
Jul 09, 2018 | 36.38 | 37.25 | 36.38 | 37.22 | 665,484 | +0.87(+2.40%) |
Jul 06, 2018 | 36.23 | 36.81 | 35.87 | 36.35 | 416,174 | +0.37(+1.03%) |
Jul 05, 2018 | 35.98 | 36.25 | 35.39 | 35.98 | 1,098,980 | +0.23(+0.63%) |
Jul 03, 2018 | 35.75 | 35.75 | 35.75 | 0 | -0.01(-0.04%) | |
Jul 02, 2018 | 35.33 | 35.80 | 35.04 | 35.76 | 555,995 | +0.14(+0.39%) |
Jun 29, 2018 | 35.81 | 36.17 | 35.49 | 35.63 | 781,658 | +0.12(+0.35%) |
Jun 28, 2018 | 35.58 | 36.03 | 35.36 | 35.50 | 763,303 | -0.12(-0.35%) |
Jun 27, 2018 | 36.26 | 36.57 | 35.58 | 35.63 | 829,464 | -0.70(-1.93%) |
Jun 26, 2018 | 36.51 | 36.67 | 35.95 | 36.33 | 976,623 | -0.10(-0.28%) |
Jun 25, 2018 | 36.72 | 36.73 | 35.81 | 36.43 | 1,120,445 | -0.42(-1.13%) |
Jun 22, 2018 | 37.25 | 37.45 | 36.54 | 36.84 | 1,349,665 | -0.11(-0.30%) |
Jun 21, 2018 | 37.77 | 37.84 | 36.59 | 36.95 | 931,519 | -0.94(-2.48%) |
Jun 20, 2018 | 38.13 | 38.36 | 37.45 | 37.89 | 1,321,452 | -0.03(-0.08%) |
Jun 19, 2018 | 38.54 | 38.57 | 37.75 | 37.92 | 1,297,302 | -1.01(-2.60%) |
Jun 18, 2018 | 38.83 | 39.07 | 38.63 | 38.93 | 514,325 | -0.37(-0.94%) |
Jun 15, 2018 | 39.30 | 38.38 | 39.30 | 1,066,133 | +0.20(+0.50%) | |
Jun 14, 2018 | 39.63 | 39.63 | 38.74 | 39.11 | 945,732 | -0.35(-0.89%) |
Jun 13, 2018 | 38.61 | 40.23 | 38.38 | 39.46 | 1,755,256 | +0.99(+2.58%) |
Jun 12, 2018 | 38.85 | 39.49 | 38.27 | 38.47 | 939,379 | -0.17(-0.45%) |
Jun 11, 2018 | 38.23 | 38.88 | 38.12 | 38.64 | 571,628 | +0.51(+1.34%) |
Jun 08, 2018 | 38.15 | 38.18 | 37.78 | 38.13 | 997,036 | +0.00(+0.00%) |
Jun 07, 2018 | 39.18 | 39.18 | 37.83 | 38.13 | 471,996 | -0.85(-2.19%) |
Jun 06, 2018 | 38.98 | 38.98 | 722,804 | +1.27(+3.38%) | ||
Jun 05, 2018 | 37.51 | 37.72 | 37.21 | 37.71 | 1,338,108 | +0.02(+0.06%) |
Jun 04, 2018 | 37.88 | 37.99 | 37.32 | 37.69 | 640,974 | +0.09(+0.25%) |
Jun 01, 2018 | 37.85 | 38.03 | 37.16 | 37.59 | 968,359 | +0.12(+0.33%) |
May 31, 2018 | 37.53 | 37.94 | 37.02 | 37.47 | 743,888 | -0.26(-0.69%) |
May 30, 2018 | 37.94 | 38.40 | 37.47 | 37.73 | 1,065,956 | +0.26(+0.68%) |
May 29, 2018 | 39.04 | 39.33 | 37.16 | 37.48 | 1,117,460 | -2.06(-5.21%) |
May 25, 2018 | 39.54 | 39.54 | 39.54 | 0 | +0.15(+0.39%) | |
May 24, 2018 | 39.70 | 39.70 | 38.74 | 39.38 | 616,065 | -0.47(-1.19%) |
May 23, 2018 | 39.95 | 40.08 | 39.34 | 39.86 | 457,394 | -0.34(-0.83%) |
May 22, 2018 | 40.06 | 40.63 | 40.03 | 40.19 | 433,744 | +0.23(+0.56%) |
May 21, 2018 | 40.40 | 40.50 | 39.76 | 39.97 | 600,417 | -0.11(-0.27%) |
May 18, 2018 | 40.89 | 41.01 | 39.89 | 40.08 | 618,509 | -0.75(-1.84%) |
May 17, 2018 | 40.56 | 40.94 | 40.17 | 40.83 | 651,973 | +0.31(+0.77%) |
May 16, 2018 | 40.06 | 40.70 | 40.00 | 40.51 | 601,621 | +0.32(+0.80%) |
May 15, 2018 | 40.19 | 40.41 | 39.95 | 40.19 | 959,638 | -0.11(-0.27%) |
May 14, 2018 | 40.43 | 40.54 | 40.01 | 40.30 | 619,742 | -0.08(-0.20%) |
May 11, 2018 | 40.53 | 40.60 | 40.08 | 40.38 | 552,423 | -0.06(-0.14%) |
May 10, 2018 | 40.02 | 40.60 | 39.85 | 40.44 | 548,097 | +0.39(+0.98%) |
May 09, 2018 | 39.70 | 40.06 | 39.57 | 40.05 | 613,330 | +0.45(+1.14%) |
May 08, 2018 | 39.52 | 39.99 | 39.29 | 39.60 | 1,312,891 | +0.27(+0.69%) |
May 07, 2018 | 38.63 | 39.41 | 38.53 | 39.33 | 436,357 | +0.82(+2.14%) |
May 04, 2018 | 37.69 | 38.90 | 37.57 | 38.50 | 743,920 | +0.63(+1.65%) |
May 03, 2018 | 38.27 | 38.74 | 36.95 | 37.88 | 1,538,944 | -0.59(-1.54%) |
May 02, 2018 | 39.83 | 39.86 | 38.27 | 38.47 | 2,022,627 | -1.30(-3.27%) |
May 01, 2018 | 39.04 | 39.83 | 38.93 | 39.77 | 1,695,731 | +0.46(+1.18%) |
Apr 30, 2018 | 38.70 | 39.68 | 38.70 | 39.31 | 1,408,079 | +0.66(+1.72%) |
Apr 27, 2018 | 38.66 | 38.83 | 38.07 | 38.64 | 822,703 | -0.07(-0.19%) |
Apr 26, 2018 | 37.92 | 39.34 | 37.68 | 38.71 | 971,279 | +1.23(+3.28%) |
Apr 25, 2018 | 37.56 | 38.22 | 37.13 | 37.49 | 1,257,058 | -0.14(-0.36%) |
Apr 24, 2018 | 38.58 | 38.59 | 37.53 | 37.62 | 759,767 | -0.61(-1.61%) |
Apr 23, 2018 | 38.28 | 38.69 | 38.01 | 38.24 | 366,534 | -0.01(-0.04%) |
Apr 20, 2018 | 38.80 | 38.94 | 38.16 | 38.25 | 537,589 | -0.37(-0.95%) |
Apr 19, 2018 | 38.23 | 38.77 | 38.23 | 38.62 | 545,318 | +0.44(+1.15%) |
Apr 18, 2018 | 39.01 | 39.04 | 38.10 | 38.18 | 616,738 | -0.64(-1.64%) |
Apr 17, 2018 | 39.17 | 39.21 | 38.49 | 38.82 | 1,548,212 | +0.67(+1.76%) |
Apr 16, 2018 | 38.42 | 38.75 | 38.12 | 38.14 | 1,102,309 | +0.03(+0.08%) |
Apr 13, 2018 | 38.84 | 38.84 | 38.04 | 38.12 | 484,974 | -0.33(-0.85%) |
Apr 12, 2018 | 38.40 | 38.72 | 38.03 | 38.44 | 572,615 | +0.43(+1.14%) |
Apr 11, 2018 | 37.75 | 38.21 | 37.65 | 38.01 | 609,078 | -0.06(-0.17%) |
Apr 10, 2018 | 38.23 | 38.41 | 37.93 | 38.07 | 594,502 | +0.48(+1.27%) |
Apr 09, 2018 | 38.06 | 38.34 | 37.51 | 37.60 | 562,968 | -0.18(-0.48%) |
Apr 06, 2018 | 37.84 | 38.43 | 37.67 | 37.78 | 984,472 | -0.64(-1.65%) |
Apr 05, 2018 | 37.91 | 38.62 | 37.77 | 38.41 | 599,836 | +0.85(+2.27%) |
Apr 04, 2018 | 36.46 | 37.63 | 36.12 | 37.56 | 848,745 | +0.44(+1.19%) |
Apr 03, 2018 | 37.54 | 37.70 | 36.87 | 37.12 | 1,455,094 | -0.19(-0.50%) |
Apr 02, 2018 | 37.86 | 37.93 | 36.97 | 37.31 | 1,133,413 | -0.66(-1.73%) |
Mar 29, 2018 | 37.96 | 37.96 | 37.96 | 0 | +0.74(+2.00%) | |
Mar 28, 2018 | 37.47 | 37.69 | 37.00 | 37.22 | 1,048,119 | -0.17(-0.46%) |
Mar 27, 2018 | 38.09 | 38.26 | 37.15 | 37.39 | 1,083,810 | -0.56(-1.47%) |
Mar 26, 2018 | 37.38 | 37.97 | 36.92 | 37.95 | 1,147,322 | +1.28(+3.49%) |
Mar 23, 2018 | 37.62 | 38.01 | 36.61 | 36.67 | 1,079,638 | -0.91(-2.42%) |
Mar 22, 2018 | 38.85 | 39.02 | 37.41 | 37.58 | 1,546,709 | -1.66(-4.23%) |
Mar 21, 2018 | 39.25 | 39.81 | 39.19 | 39.24 | 982,047 | -0.26(-0.66%) |
Mar 20, 2018 | 39.44 | 39.83 | 39.24 | 39.50 | 772,544 | +0.12(+0.31%) |
Mar 19, 2018 | 40.31 | 40.44 | 39.22 | 39.38 | 1,016,762 | -1.15(-2.83%) |
Mar 16, 2018 | 40.06 | 41.02 | 39.94 | 40.53 | 6,551,994 | +0.52(+1.30%) |
Mar 15, 2018 | 40.67 | 40.75 | 39.99 | 40.01 | 1,577,126 | -0.40(-0.98%) |
Mar 14, 2018 | 40.38 | 40.79 | 40.22 | 40.40 | 1,099,515 | +0.19(+0.47%) |
Mar 13, 2018 | 41.17 | 41.31 | 40.02 | 40.22 | 2,247,061 | -0.82(-2.01%) |
Mar 12, 2018 | 40.52 | 41.44 | 40.12 | 41.04 | 1,800,978 | +0.54(+1.34%) |
Mar 09, 2018 | 39.83 | 40.85 | 39.81 | 40.50 | 2,320,786 | +0.64(+1.59%) |
Mar 08, 2018 | 39.35 | 39.99 | 39.02 | 39.86 | 1,199,304 | +0.59(+1.49%) |
Mar 07, 2018 | 39.58 | 39.28 | 1,112,899 | -0.06(-0.15%) | ||
Mar 06, 2018 | 39.16 | 39.49 | 38.44 | 39.34 | 1,428,763 | +0.35(+0.91%) |
Mar 05, 2018 | 37.32 | 39.02 | 37.26 | 38.98 | 1,804,234 | +0.95(+2.51%) |
Mar 02, 2018 | 38.15 | 38.49 | 37.21 | 38.03 | 1,828,788 | -0.59(-1.53%) |
Mar 01, 2018 | 38.79 | 39.20 | 38.10 | 38.62 | 1,093,588 | -0.36(-0.93%) |
Feb 28, 2018 | 39.19 | 39.70 | 38.72 | 38.98 | 1,285,314 | -0.17(-0.44%) |
Feb 27, 2018 | 39.36 | 39.69 | 39.16 | 39.16 | 1,285,215 | -0.14(-0.37%) |
Feb 26, 2018 | 38.67 | 39.46 | 38.53 | 39.30 | 1,264,057 | +0.82(+2.14%) |
Feb 23, 2018 | 38.66 | 38.75 | 38.31 | 38.48 | 889,789 | +0.06(+0.17%) |
Feb 22, 2018 | 38.35 | 38.41 | 1,358,056 | -0.30(-0.76%) | ||
Feb 21, 2018 | 39.58 | 39.99 | 38.69 | 38.71 | 1,137,673 | -0.79(-2.01%) |
Feb 20, 2018 | 39.73 | 40.05 | 39.01 | 39.50 | 1,199,909 | -0.51(-1.28%) |
Feb 16, 2018 | 40.01 | 40.01 | 40.01 | 0 | -0.31(-0.77%) | |
Feb 15, 2018 | 40.90 | 40.98 | 39.73 | 40.33 | 1,355,884 | -0.47(-1.15%) |
Feb 14, 2018 | 39.25 | 40.83 | 39.16 | 40.79 | 1,057,613 | +1.42(+3.61%) |
Feb 13, 2018 | 38.95 | 39.83 | 38.62 | 39.37 | 1,583,345 | +0.23(+0.59%) |
Feb 12, 2018 | 39.14 | 39.60 | 38.58 | 39.14 | 1,620,813 | +0.27(+0.69%) |
Feb 09, 2018 | 38.64 | 39.07 | 37.60 | 38.87 | 1,469,105 | +0.94(+2.48%) |
Feb 08, 2018 | 40.08 | 40.40 | 37.93 | 37.93 | 1,480,927 | -2.04(-5.09%) |
Feb 07, 2018 | 39.70 | 40.66 | 39.35 | 39.97 | 1,395,357 | +0.24(+0.60%) |
Feb 06, 2018 | 38.75 | 40.24 | 38.22 | 39.73 | 2,494,116 | +0.00(+0.00%) |
Feb 05, 2018 | 39.89 | 40.77 | 39.17 | 39.73 | 1,815,617 | -0.92(-2.27%) |
Feb 02, 2018 | 41.35 | 41.55 | 39.89 | 40.66 | 1,402,016 | -0.90(-2.15%) |