Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.18 | 32.60 | 32.18 | 32.58 | 424,715 | +0.59(+1.85%) |
Jan 30, 2019 | 31.67 | 32.07 | 31.55 | 31.99 | 849,619 | +0.69(+2.21%) |
Jan 29, 2019 | 31.65 | 31.65 | 31.28 | 31.30 | 882,099 | -0.20(-0.65%) |
Jan 28, 2019 | 31.37 | 31.53 | 31.26 | 31.50 | 10,313 | -0.29(-0.91%) |
Jan 25, 2019 | 31.61 | 31.88 | 31.61 | 31.79 | 15,850 | +0.65(+2.09%) |
Jan 24, 2019 | 31.00 | 31.16 | 30.97 | 31.14 | 3,113 | +0.39(+1.25%) |
Jan 23, 2019 | 30.80 | 30.85 | 30.60 | 30.76 | 13,373 | +0.23(+0.74%) |
Jan 22, 2019 | 30.90 | 30.92 | 30.42 | 30.53 | 41,997 | -0.94(-2.99%) |
Jan 18, 2019 | 31.32 | 31.58 | 31.32 | 31.47 | 21,345 | +0.57(+1.84%) |
Jan 17, 2019 | 30.56 | 31.09 | 30.45 | 30.90 | 66,117 | -0.04(-0.14%) |
Jan 16, 2019 | 30.69 | 31.04 | 30.69 | 30.95 | 38,408 | +0.52(+1.69%) |
Jan 15, 2019 | 30.21 | 30.51 | 30.21 | 30.43 | 7,798 | +0.52(+1.72%) |
Jan 14, 2019 | 29.86 | 29.99 | 29.78 | 29.91 | 17,040 | -0.45(-1.50%) |
Jan 11, 2019 | 30.26 | 30.38 | 30.21 | 30.37 | 13,948 | -0.17(-0.57%) |
Jan 10, 2019 | 30.17 | 30.54 | 30.09 | 30.54 | 18,257 | +0.26(+0.84%) |
Jan 09, 2019 | 30.07 | 30.37 | 30.06 | 30.29 | 69,902 | +0.74(+2.50%) |
Jan 08, 2019 | 29.45 | 29.59 | 29.24 | 29.55 | 21,848 | +0.13(+0.43%) |
Jan 07, 2019 | 29.07 | 29.46 | 29.07 | 29.42 | 14,242 | +0.35(+1.20%) |
Jan 04, 2019 | 28.47 | 29.20 | 28.47 | 29.07 | 36,773 | +1.27(+4.58%) |
Jan 03, 2019 | 28.22 | 28.22 | 27.79 | 27.80 | 33,450 | -0.91(-3.16%) |
Jan 02, 2019 | 28.36 | 28.74 | 28.31 | 28.71 | 15,062 | -0.10(-0.36%) |
Dec 31, 2018 | 29.32 | 29.37 | 28.81 | 28.81 | 29,798 | -0.27(-0.91%) |
Dec 28, 2018 | 28.99 | 29.24 | 28.84 | 29.08 | 491,997 | +0.31(+1.09%) |
Dec 27, 2018 | 28.46 | 28.76 | 28.29 | 28.76 | 103,619 | -0.23(-0.80%) |
Dec 26, 2018 | 28.59 | 29.00 | 28.22 | 29.00 | 77,064 | +0.61(+2.13%) |
Dec 24, 2018 | 28.40 | 28.78 | 28.39 | 28.39 | 29,164 | -0.14(-0.51%) |
Dec 21, 2018 | 29.05 | 29.05 | 28.41 | 28.54 | 33,655 | -0.27(-0.93%) |
Dec 20, 2018 | 28.94 | 29.06 | 28.63 | 28.80 | 84,161 | -0.05(-0.16%) |
Dec 19, 2018 | 29.49 | 29.67 | 28.70 | 28.85 | 40,530 | -0.77(-2.58%) |
Dec 18, 2018 | 29.89 | 29.92 | 29.58 | 29.62 | 29,102 | -0.16(-0.52%) |
Dec 17, 2018 | 30.20 | 30.23 | 29.63 | 29.77 | 42,922 | -0.74(-2.42%) |
Dec 14, 2018 | 30.48 | 30.74 | 30.42 | 30.51 | 10,371 | -0.55(-1.78%) |
Dec 13, 2018 | 31.21 | 31.21 | 31.05 | 31.06 | 5,558 | +0.14(+0.44%) |
Dec 12, 2018 | 30.99 | 31.28 | 30.93 | 30.93 | 8,485 | +0.34(+1.13%) |
Dec 11, 2018 | 30.83 | 30.83 | 30.41 | 30.58 | 12,524 | +0.27(+0.89%) |
Dec 10, 2018 | 30.25 | 30.40 | 29.85 | 30.31 | 20,398 | -0.23(-0.76%) |
Dec 07, 2018 | 30.86 | 31.19 | 30.39 | 30.54 | 74,084 | -0.52(-1.67%) |
Dec 06, 2018 | 30.62 | 31.09 | 30.34 | 31.06 | 50,137 | -0.64(-2.01%) |
Dec 04, 2018 | 32.54 | 32.54 | 31.57 | 31.70 | 31,115 | -0.74(-2.27%) |
Dec 03, 2018 | 32.67 | 32.80 | 32.40 | 32.44 | 63,356 | +0.95(+3.03%) |
Nov 30, 2018 | 31.13 | 31.57 | 31.13 | 31.48 | 32,596 | +0.48(+1.55%) |
Nov 29, 2018 | 31.15 | 31.25 | 30.80 | 31.00 | 19,934 | -0.68(-2.16%) |
Nov 28, 2018 | 31.26 | 31.73 | 31.01 | 31.69 | 24,959 | +0.83(+2.69%) |
Nov 27, 2018 | 30.59 | 30.85 | 30.47 | 30.85 | 12,856 | +0.16(+0.52%) |
Nov 26, 2018 | 30.68 | 30.81 | 30.63 | 30.69 | 7,965 | +0.48(+1.60%) |
Nov 23, 2018 | 30.17 | 30.32 | 30.12 | 30.21 | 5,503 | -0.56(-1.83%) |
Nov 21, 2018 | 30.77 | 30.77 | 30.77 | 0 | +0.76(+2.53%) | |
Nov 20, 2018 | 30.00 | 30.18 | 29.84 | 30.01 | 557,666 | -0.77(-2.49%) |
Nov 19, 2018 | 31.12 | 31.12 | 30.78 | 30.78 | 13,481 | -0.50(-1.59%) |
Nov 16, 2018 | 31.13 | 31.39 | 30.92 | 31.28 | 44,662 | -0.16(-0.52%) |
Nov 15, 2018 | 30.89 | 31.61 | 30.89 | 31.44 | 55,340 | +0.85(+2.76%) |
Nov 14, 2018 | 30.69 | 30.88 | 30.46 | 30.59 | 45,138 | +0.16(+0.53%) |
Nov 13, 2018 | 30.32 | 30.80 | 30.27 | 30.43 | 677,530 | +0.76(+2.56%) |
Nov 12, 2018 | 29.95 | 29.95 | 29.56 | 29.67 | 188,916 | -0.26(-0.87%) |
Nov 09, 2018 | 30.18 | 30.18 | 29.74 | 29.93 | 20,743 | -0.91(-2.96%) |
Nov 08, 2018 | 31.15 | 31.30 | 30.71 | 30.85 | 52,358 | -1.02(-3.20%) |
Nov 07, 2018 | 31.63 | 31.86 | 31.46 | 31.86 | 135,764 | +0.56(+1.79%) |
Nov 06, 2018 | 31.16 | 31.40 | 31.16 | 31.30 | 16,580 | +0.01(+0.03%) |
Nov 05, 2018 | 31.35 | 31.41 | 31.23 | 31.29 | 10,263 | -0.32(-1.00%) |
Nov 02, 2018 | 32.33 | 32.33 | 31.30 | 31.61 | 43,392 | +0.12(+0.39%) |
Nov 01, 2018 | 30.34 | 31.51 | 30.18 | 31.49 | 55,893 | +1.62(+5.41%) |
Oct 31, 2018 | 29.44 | 29.98 | 29.44 | 29.87 | 10,088 | +1.02(+3.52%) |
Oct 30, 2018 | 28.52 | 28.89 | 28.48 | 28.86 | 17,991 | +0.39(+1.36%) |
Oct 29, 2018 | 29.22 | 29.22 | 28.13 | 28.47 | 67,486 | -1.15(-3.88%) |
Oct 26, 2018 | 29.17 | 29.78 | 29.05 | 29.62 | 11,006 | -0.38(-1.25%) |
Oct 25, 2018 | 29.58 | 30.18 | 29.57 | 30.00 | 76,797 | +0.77(+2.64%) |
Oct 24, 2018 | 30.05 | 30.05 | 29.22 | 29.22 | 37,780 | -1.05(-3.48%) |
Oct 23, 2018 | 29.90 | 30.46 | 29.72 | 30.28 | 107,294 | -0.89(-2.85%) |
Oct 22, 2018 | 31.14 | 31.23 | 30.91 | 31.17 | 116,525 | +1.29(+4.32%) |
Oct 19, 2018 | 30.15 | 30.27 | 29.78 | 29.88 | 30,056 | +0.49(+1.66%) |
Oct 18, 2018 | 29.65 | 29.79 | 29.28 | 29.39 | 29,819 | -0.94(-3.09%) |
Oct 17, 2018 | 30.40 | 30.43 | 30.22 | 30.33 | 14,027 | -0.39(-1.28%) |
Oct 16, 2018 | 30.34 | 30.77 | 30.34 | 30.72 | 19,839 | +0.36(+1.20%) |
Oct 15, 2018 | 30.30 | 30.51 | 30.18 | 30.35 | 32,021 | -0.52(-1.67%) |
Oct 12, 2018 | 30.71 | 30.98 | 30.44 | 30.87 | 42,122 | +1.00(+3.35%) |
Oct 11, 2018 | 29.66 | 30.09 | 29.62 | 29.87 | 33,253 | -0.15(-0.49%) |
Oct 10, 2018 | 30.93 | 31.01 | 30.01 | 30.01 | 264,442 | -1.24(-3.98%) |
Oct 09, 2018 | 31.12 | 31.39 | 31.11 | 31.26 | 174,872 | -0.26(-0.81%) |
Oct 08, 2018 | 31.24 | 31.53 | 31.18 | 31.51 | 51,905 | -0.54(-1.69%) |
Oct 05, 2018 | 32.18 | 32.21 | 31.80 | 32.05 | 17,780 | +0.00(+0.00%) |
Oct 04, 2018 | 32.63 | 32.63 | 32.00 | 32.05 | 28,770 | -0.92(-2.78%) |
Oct 03, 2018 | 33.20 | 33.23 | 32.89 | 32.97 | 14,658 | -0.11(-0.34%) |
Oct 02, 2018 | 33.17 | 33.19 | 33.00 | 33.08 | 22,178 | -0.68(-2.03%) |
Oct 01, 2018 | 34.00 | 34.00 | 33.75 | 33.77 | 22,513 | -0.09(-0.26%) |
Sep 28, 2018 | 33.83 | 34.07 | 33.80 | 33.86 | 21,166 | -0.24(-0.70%) |
Sep 27, 2018 | 34.03 | 34.19 | 34.03 | 34.09 | 12,160 | -0.05(-0.15%) |
Sep 26, 2018 | 34.27 | 34.47 | 34.14 | 34.14 | 14,423 | +0.16(+0.46%) |
Sep 25, 2018 | 33.98 | 34.07 | 33.95 | 33.99 | 14,689 | +0.07(+0.20%) |
Sep 24, 2018 | 34.00 | 34.00 | 33.80 | 33.92 | 22,319 | -0.64(-1.84%) |
Sep 21, 2018 | 34.71 | 34.71 | 34.50 | 34.55 | 21,676 | +0.53(+1.56%) |
Sep 20, 2018 | 33.91 | 34.14 | 33.89 | 34.02 | 21,066 | +0.25(+0.75%) |
Sep 19, 2018 | 33.27 | 33.83 | 33.27 | 33.77 | 34,418 | +0.85(+2.59%) |
Sep 18, 2018 | 32.72 | 32.92 | 32.72 | 32.92 | 14,091 | +0.40(+1.23%) |
Sep 17, 2018 | 32.69 | 32.74 | 32.47 | 32.52 | 32,588 | -0.46(-1.40%) |
Sep 14, 2018 | 33.25 | 33.36 | 32.94 | 32.98 | 24,438 | -0.23(-0.68%) |
Sep 13, 2018 | 33.17 | 33.50 | 33.17 | 33.20 | 85,076 | +0.60(+1.83%) |
Sep 12, 2018 | 32.04 | 32.79 | 31.95 | 32.61 | 60,932 | +0.15(+0.46%) |
Sep 11, 2018 | 32.01 | 32.46 | 31.89 | 32.46 | 54,821 | -0.20(-0.62%) |
Sep 10, 2018 | 33.10 | 33.10 | 32.61 | 32.66 | 48,484 | -0.61(-1.83%) |
Sep 07, 2018 | 33.29 | 33.62 | 33.19 | 33.27 | 71,403 | -0.20(-0.60%) |
Sep 06, 2018 | 33.69 | 33.80 | 33.33 | 33.47 | 36,732 | -0.19(-0.56%) |
Sep 05, 2018 | 34.05 | 34.05 | 33.65 | 33.65 | 39,688 | -0.96(-2.76%) |
Sep 04, 2018 | 34.90 | 34.90 | 34.58 | 34.61 | 35,869 | -0.39(-1.10%) |
Aug 31, 2018 | 35.00 | 35.00 | 35.00 | 0 | +0.20(+0.58%) | |
Aug 30, 2018 | 35.36 | 35.36 | 34.79 | 34.79 | 37,474 | -1.12(-3.11%) |
Aug 29, 2018 | 35.69 | 35.97 | 35.64 | 35.91 | 17,268 | +0.20(+0.55%) |
Aug 28, 2018 | 35.94 | 35.94 | 35.65 | 35.71 | 237,356 | -0.26(-0.73%) |
Aug 27, 2018 | 35.70 | 36.10 | 35.70 | 35.97 | 32,269 | +0.84(+2.40%) |
Aug 24, 2018 | 35.09 | 35.17 | 35.00 | 35.13 | 75,866 | +0.48(+1.37%) |
Aug 23, 2018 | 35.18 | 35.27 | 34.59 | 34.66 | 27,190 | -0.46(-1.30%) |
Aug 22, 2018 | 35.05 | 35.16 | 35.00 | 35.11 | 73,398 | +0.15(+0.43%) |
Aug 21, 2018 | 34.93 | 35.07 | 34.87 | 34.96 | 75,030 | +0.76(+2.22%) |
Aug 20, 2018 | 34.05 | 34.25 | 34.05 | 34.21 | 23,792 | +0.21(+0.62%) |
Aug 17, 2018 | 33.30 | 34.06 | 33.26 | 33.99 | 27,413 | +0.31(+0.93%) |
Aug 16, 2018 | 33.51 | 33.89 | 33.51 | 33.68 | 64,042 | +0.49(+1.46%) |
Aug 15, 2018 | 32.94 | 33.19 | 32.74 | 33.19 | 40,487 | -1.32(-3.82%) |
Aug 14, 2018 | 34.64 | 34.64 | 34.41 | 34.51 | 20,031 | -0.66(-1.89%) |
Aug 13, 2018 | 35.38 | 35.45 | 35.11 | 35.17 | 30,393 | -0.41(-1.16%) |
Aug 10, 2018 | 35.47 | 35.69 | 35.45 | 35.59 | 61,415 | -0.20(-0.55%) |
Aug 09, 2018 | 35.87 | 35.99 | 35.79 | 35.79 | 28,476 | +0.56(+1.59%) |
Aug 08, 2018 | 35.28 | 35.28 | 35.09 | 35.23 | 14,899 | -0.36(-1.02%) |
Aug 07, 2018 | 35.57 | 35.77 | 35.57 | 35.59 | 44,401 | +0.81(+2.33%) |
Aug 06, 2018 | 34.74 | 34.84 | 34.69 | 34.78 | 72,191 | -0.49(-1.40%) |
Aug 03, 2018 | 35.19 | 35.31 | 35.19 | 35.27 | 27,838 | -0.19(-0.53%) |
Aug 02, 2018 | 35.11 | 35.55 | 35.06 | 35.46 | 40,459 | -0.56(-1.55%) |
Aug 01, 2018 | 36.07 | 36.26 | 36.00 | 36.02 | 36,923 | -0.86(-2.32%) |
Jul 31, 2018 | 36.68 | 36.99 | 36.60 | 36.88 | 16,879 | +0.16(+0.45%) |
Jul 30, 2018 | 37.16 | 37.16 | 36.57 | 36.71 | 191,679 | -0.60(-1.60%) |
Jul 27, 2018 | 37.68 | 37.74 | 37.08 | 37.31 | 171,495 | -0.29(-0.76%) |
Jul 26, 2018 | 37.57 | 37.81 | 37.48 | 37.60 | 175,416 | -0.76(-1.98%) |
Jul 25, 2018 | 37.92 | 38.42 | 37.89 | 38.36 | 175,854 | +0.64(+1.71%) |
Jul 24, 2018 | 37.93 | 38.15 | 37.62 | 37.71 | 189,805 | +0.42(+1.14%) |
Jul 23, 2018 | 37.27 | 37.29 | 37.11 | 37.29 | 21,888 | -0.24(-0.63%) |
Jul 20, 2018 | 37.45 | 37.59 | 37.36 | 37.52 | 15,827 | +0.37(+0.99%) |
Jul 19, 2018 | 37.33 | 37.33 | 37.15 | 37.16 | 46,614 | -0.75(-1.97%) |
Jul 18, 2018 | 37.81 | 37.92 | 37.71 | 37.90 | 16,835 | -0.09(-0.25%) |
Jul 17, 2018 | 37.68 | 38.10 | 37.60 | 38.00 | 18,498 | -0.07(-0.20%) |
Jul 16, 2018 | 38.11 | 38.15 | 37.97 | 38.07 | 28,387 | -0.22(-0.57%) |
Jul 13, 2018 | 38.29 | 13,096 | -0.12(-0.32%) | |||
Jul 12, 2018 | 38.18 | 38.42 | 38.18 | 38.41 | 21,871 | +0.86(+2.28%) |
Jul 11, 2018 | 37.45 | 37.73 | 37.45 | 37.56 | 37,134 | -0.63(-1.64%) |
Jul 10, 2018 | 38.21 | 38.28 | 37.97 | 38.18 | 12,988 | -0.52(-1.35%) |
Jul 09, 2018 | 38.50 | 38.70 | 38.37 | 38.70 | 39,813 | +1.03(+2.72%) |
Jul 06, 2018 | 37.13 | 37.82 | 37.13 | 37.68 | 78,870 | +0.65(+1.77%) |
Jul 05, 2018 | 37.27 | 37.27 | 36.87 | 37.02 | 48,496 | -0.54(-1.44%) |
Jul 03, 2018 | 37.57 | 37.57 | 37.57 | 0 | -0.05(-0.12%) | |
Jul 02, 2018 | 37.41 | 37.61 | 37.31 | 37.61 | 56,310 | -0.81(-2.12%) |
Jun 29, 2018 | 38.32 | 38.59 | 38.32 | 38.43 | 18,766 | +0.76(+2.01%) |
Jun 28, 2018 | 37.29 | 37.68 | 37.24 | 37.67 | 24,927 | +0.23(+0.62%) |
Jun 27, 2018 | 38.41 | 38.45 | 37.42 | 37.44 | 159,550 | -1.42(-3.66%) |
Jun 26, 2018 | 39.04 | 39.04 | 38.65 | 38.86 | 112,413 | -0.27(-0.69%) |
Jun 25, 2018 | 39.66 | 39.66 | 38.75 | 39.13 | 101,858 | -1.13(-2.81%) |
Jun 22, 2018 | 40.65 | 40.65 | 40.25 | 40.26 | 11,561 | +0.23(+0.57%) |
Jun 21, 2018 | 40.49 | 40.49 | 40.01 | 40.03 | 40,743 | -0.74(-1.82%) |
Jun 20, 2018 | 40.89 | 40.90 | 40.77 | 40.78 | 31,542 | +0.04(+0.09%) |
Jun 19, 2018 | 40.64 | 40.74 | 40.26 | 40.74 | 72,198 | -0.89(-2.13%) |
Jun 18, 2018 | 41.67 | 41.67 | 41.33 | 41.63 | 66,305 | -0.39(-0.92%) |
Jun 15, 2018 | 42.05 | 41.70 | 42.02 | 30,407 | -0.35(-0.82%) | |
Jun 14, 2018 | 42.29 | 42.42 | 42.27 | 42.36 | 20,823 | +0.05(+0.12%) |
Jun 13, 2018 | 42.60 | 42.60 | 42.07 | 42.31 | 29,423 | -0.44(-1.04%) |
Jun 12, 2018 | 42.65 | 42.86 | 42.61 | 42.76 | 26,740 | +0.21(+0.48%) |
Jun 11, 2018 | 42.49 | 42.58 | 42.42 | 42.55 | 40,598 | +0.15(+0.35%) |
Jun 08, 2018 | 42.08 | 42.44 | 42.02 | 42.40 | 25,309 | -0.04(-0.09%) |
Jun 07, 2018 | 42.75 | 42.79 | 42.19 | 42.44 | 30,788 | -0.44(-1.04%) |
Jun 06, 2018 | 42.90 | 42.88 | 14,869 | +0.45(+1.07%) | ||
Jun 05, 2018 | 42.28 | 42.53 | 42.27 | 42.43 | 39,845 | +0.34(+0.81%) |
Jun 04, 2018 | 42.02 | 42.09 | 41.86 | 42.09 | 19,581 | +0.63(+1.52%) |
Jun 01, 2018 | 41.14 | 41.52 | 41.14 | 41.46 | 46,974 | +0.42(+1.03%) |
May 31, 2018 | 40.89 | 41.18 | 40.89 | 41.03 | 30,467 | +0.34(+0.84%) |
May 30, 2018 | 40.64 | 40.82 | 40.54 | 40.69 | 52,161 | -0.07(-0.17%) |
May 29, 2018 | 40.93 | 41.17 | 40.53 | 40.76 | 44,008 | -0.47(-1.13%) |
May 25, 2018 | 41.23 | 41.23 | 41.23 | 0 | +0.05(+0.12%) | |
May 24, 2018 | 41.19 | 41.26 | 40.82 | 41.18 | 26,565 | -0.10(-0.25%) |
May 23, 2018 | 40.92 | 41.29 | 40.80 | 41.28 | 126,143 | -0.06(-0.14%) |
May 22, 2018 | 41.55 | 41.63 | 41.34 | 41.34 | 40,495 | -0.17(-0.41%) |
May 21, 2018 | 41.71 | 41.74 | 41.46 | 41.51 | 28,692 | +0.35(+0.84%) |
May 18, 2018 | 41.35 | 41.35 | 41.16 | 41.17 | 14,742 | -0.32(-0.77%) |
May 17, 2018 | 41.53 | 41.66 | 41.40 | 41.48 | 15,324 | -0.41(-0.97%) |
May 16, 2018 | 41.48 | 41.91 | 41.48 | 41.89 | 30,726 | +0.65(+1.56%) |
May 15, 2018 | 41.13 | 41.28 | 40.91 | 41.24 | 212,219 | -0.44(-1.07%) |
May 14, 2018 | 41.73 | 41.97 | 41.68 | 41.69 | 28,346 | +0.33(+0.80%) |
May 11, 2018 | 41.38 | 41.41 | 41.24 | 41.36 | 15,527 | -0.26(-0.62%) |
May 10, 2018 | 41.33 | 41.68 | 41.33 | 41.61 | 44,701 | +0.63(+1.53%) |
May 09, 2018 | 41.03 | 41.04 | 40.75 | 40.99 | 44,506 | +0.28(+0.69%) |
May 08, 2018 | 40.53 | 40.76 | 40.38 | 40.71 | 24,766 | +0.49(+1.21%) |
May 07, 2018 | 39.87 | 40.30 | 39.87 | 40.22 | 97,076 | +0.36(+0.90%) |
May 04, 2018 | 39.27 | 40.05 | 39.21 | 39.86 | 40,903 | +0.34(+0.86%) |
May 03, 2018 | 39.49 | 39.62 | 38.94 | 39.52 | 26,753 | +0.03(+0.07%) |
May 02, 2018 | 39.70 | 39.72 | 39.36 | 39.49 | 18,078 | -0.05(-0.12%) |
May 01, 2018 | 39.21 | 39.54 | 39.08 | 39.54 | 41,284 | +0.16(+0.40%) |
Apr 30, 2018 | 39.82 | 39.82 | 39.38 | 39.38 | 28,245 | -0.18(-0.45%) |
Apr 27, 2018 | 39.50 | 39.57 | 39.20 | 39.56 | 20,888 | +0.05(+0.13%) |
Apr 26, 2018 | 39.15 | 39.55 | 39.15 | 39.51 | 41,906 | -0.02(-0.05%) |
Apr 25, 2018 | 39.41 | 39.56 | 39.28 | 39.52 | 19,352 | -0.34(-0.84%) |
Apr 24, 2018 | 40.33 | 40.45 | 39.58 | 39.86 | 50,382 | +0.43(+1.09%) |
Apr 23, 2018 | 39.72 | 39.80 | 39.41 | 39.43 | 110,667 | -0.26(-0.65%) |
Apr 20, 2018 | 39.93 | 39.93 | 39.58 | 39.69 | 38,926 | -0.54(-1.35%) |
Apr 19, 2018 | 40.47 | 40.47 | 40.09 | 40.23 | 76,517 | -0.08(-0.20%) |
Apr 18, 2018 | 40.08 | 40.42 | 39.99 | 40.31 | 82,906 | -0.17(-0.42%) |
Apr 17, 2018 | 40.23 | 40.60 | 40.14 | 40.48 | 78,119 | -0.09(-0.22%) |
Apr 16, 2018 | 40.41 | 40.59 | 40.25 | 40.57 | 83,103 | -0.36(-0.87%) |
Apr 13, 2018 | 41.27 | 41.27 | 40.73 | 40.92 | 44,391 | -0.71(-1.71%) |
Apr 12, 2018 | 41.52 | 41.74 | 41.44 | 41.63 | 39,766 | +0.10(+0.25%) |
Apr 11, 2018 | 41.41 | 41.76 | 41.41 | 41.53 | 21,856 | -0.18(-0.44%) |
Apr 10, 2018 | 41.46 | 41.76 | 41.32 | 41.71 | 28,307 | +1.38(+3.41%) |
Apr 09, 2018 | 40.41 | 40.79 | 40.18 | 40.34 | 45,306 | +0.59(+1.49%) |
Apr 06, 2018 | 40.00 | 40.42 | 39.65 | 39.74 | 77,897 | -0.96(-2.37%) |
Apr 05, 2018 | 40.66 | 40.84 | 40.62 | 40.71 | 22,254 | +0.23(+0.57%) |
Apr 04, 2018 | 39.15 | 40.59 | 39.14 | 40.48 | 71,324 | +0.10(+0.24%) |
Apr 03, 2018 | 40.49 | 40.61 | 40.23 | 40.38 | 14,274 | +0.27(+0.66%) |
Apr 02, 2018 | 40.86 | 40.93 | 39.76 | 40.11 | 29,825 | -1.14(-2.75%) |
Mar 29, 2018 | 41.25 | 41.25 | 41.25 | 0 | +0.72(+1.77%) | |
Mar 28, 2018 | 40.55 | 40.63 | 40.09 | 40.53 | 43,818 | -0.55(-1.34%) |
Mar 27, 2018 | 42.19 | 42.19 | 40.88 | 41.09 | 49,655 | -0.94(-2.25%) |
Mar 26, 2018 | 41.69 | 42.10 | 41.15 | 42.03 | 54,385 | +1.52(+3.76%) |
Mar 23, 2018 | 41.42 | 41.42 | 40.46 | 40.51 | 143,490 | -1.14(-2.75%) |
Mar 22, 2018 | 42.35 | 42.38 | 41.63 | 41.65 | 57,646 | -1.97(-4.51%) |
Mar 21, 2018 | 43.52 | 43.70 | 43.39 | 43.62 | 64,920 | -0.56(-1.26%) |
Mar 20, 2018 | 43.83 | 44.23 | 43.83 | 44.18 | 53,102 | +0.98(+2.26%) |
Mar 19, 2018 | 43.42 | 43.56 | 42.97 | 43.20 | 30,202 | -0.49(-1.12%) |
Mar 16, 2018 | 43.62 | 43.69 | 43.53 | 43.69 | 12,360 | +0.06(+0.13%) |
Mar 15, 2018 | 43.63 | 43.82 | 43.44 | 43.63 | 27,760 | +0.70(+1.63%) |
Mar 14, 2018 | 43.04 | 43.12 | 42.73 | 42.93 | 19,960 | +0.23(+0.53%) |
Mar 13, 2018 | 43.63 | 43.63 | 42.57 | 42.71 | 44,470 | -0.92(-2.11%) |
Mar 12, 2018 | 43.56 | 43.70 | 43.41 | 43.63 | 36,928 | +0.07(+0.16%) |
Mar 09, 2018 | 43.03 | 43.56 | 42.97 | 43.56 | 40,262 | +1.12(+2.63%) |
Mar 08, 2018 | 42.50 | 42.57 | 42.29 | 42.44 | 39,883 | +0.33(+0.79%) |
Mar 07, 2018 | 42.12 | 42.11 | 46,548 | +0.14(+0.32%) | ||
Mar 06, 2018 | 42.10 | 42.18 | 41.82 | 41.97 | 28,510 | +0.48(+1.16%) |
Mar 05, 2018 | 40.95 | 41.53 | 40.85 | 41.49 | 38,926 | +0.01(+0.04%) |
Mar 02, 2018 | 40.74 | 41.48 | 40.53 | 41.48 | 140,373 | +0.00(+0.00%) |
Mar 01, 2018 | 42.26 | 42.28 | 41.29 | 41.48 | 53,320 | -0.18(-0.43%) |
Feb 28, 2018 | 42.09 | 42.19 | 41.66 | 41.66 | 36,028 | -0.25(-0.59%) |
Feb 27, 2018 | 42.88 | 42.88 | 41.90 | 41.90 | 71,632 | -1.58(-3.62%) |
Feb 26, 2018 | 43.41 | 43.55 | 43.10 | 43.48 | 62,215 | +0.37(+0.87%) |
Feb 23, 2018 | 42.71 | 43.11 | 42.57 | 43.11 | 25,688 | +0.69(+1.63%) |
Feb 22, 2018 | 42.47 | 42.71 | 42.31 | 42.41 | 35,774 | -0.03(-0.07%) |
Feb 21, 2018 | 42.66 | 43.18 | 42.41 | 42.44 | 70,813 | +0.42(+0.99%) |
Feb 20, 2018 | 41.79 | 42.28 | 41.63 | 42.03 | 36,539 | -0.42(-0.99%) |
Feb 16, 2018 | 42.45 | 42.45 | 42.45 | 0 | -0.00(-0.01%) | |
Feb 15, 2018 | 42.37 | 42.57 | 42.14 | 42.45 | 109,794 | +0.92(+2.22%) |
Feb 14, 2018 | 40.43 | 41.57 | 40.43 | 41.53 | 163,061 | +1.17(+2.91%) |
Feb 13, 2018 | 39.92 | 40.42 | 39.92 | 40.36 | 65,347 | +0.69(+1.74%) |
Feb 12, 2018 | 39.40 | 39.83 | 39.08 | 39.66 | 141,211 | +1.15(+2.99%) |
Feb 09, 2018 | 38.45 | 38.82 | 37.28 | 38.51 | 190,824 | -0.08(-0.22%) |
Feb 08, 2018 | 40.12 | 38.60 | 38.60 | 120,115 | -1.59(-3.95%) | |
Feb 07, 2018 | 40.51 | 40.98 | 40.16 | 40.18 | 64,240 | -1.43(-3.43%) |
Feb 06, 2018 | 40.24 | 41.81 | 40.22 | 41.61 | 151,310 | +0.05(+0.11%) |
Feb 05, 2018 | 42.20 | 42.77 | 41.16 | 41.56 | 125,730 | -0.78(-1.85%) |
Feb 02, 2018 | 43.04 | 43.13 | 42.34 | 42.35 | 62,983 | -0.68(-1.58%) |