Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.48 | 20.55 | 19.57 | 19.85 | 945,398 | -0.57(-2.79%) |
Oct 30, 2018 | 20.05 | 20.43 | 20.04 | 20.42 | 842,644 | +0.40(+2.00%) |
Oct 29, 2018 | 20.30 | 20.41 | 19.78 | 20.02 | 639,082 | -0.02(-0.08%) |
Oct 26, 2018 | 20.00 | 20.15 | 19.74 | 20.04 | 586,248 | -0.38(-1.87%) |
Oct 25, 2018 | 20.02 | 20.60 | 20.02 | 20.42 | 565,252 | +0.71(+3.62%) |
Oct 24, 2018 | 20.23 | 20.29 | 19.69 | 19.71 | 724,896 | -0.41(-2.03%) |
Oct 23, 2018 | 19.84 | 20.23 | 19.56 | 20.11 | 1,022,828 | -0.36(-1.74%) |
Oct 22, 2018 | 20.96 | 21.00 | 20.36 | 20.47 | 748,584 | -0.48(-2.31%) |
Oct 19, 2018 | 21.10 | 21.10 | 20.75 | 20.96 | 1,006,761 | -0.12(-0.57%) |
Oct 18, 2018 | 21.59 | 21.59 | 20.88 | 21.08 | 1,342,690 | -0.64(-2.94%) |
Oct 17, 2018 | 21.22 | 22.02 | 21.11 | 21.71 | 1,369,556 | +0.33(+1.55%) |
Oct 16, 2018 | 20.88 | 21.42 | 20.74 | 21.38 | 1,630,881 | +0.62(+2.99%) |
Oct 15, 2018 | 20.83 | 21.04 | 20.72 | 20.76 | 1,795,148 | +0.81(+4.05%) |
Oct 12, 2018 | 20.39 | 20.61 | 19.60 | 19.95 | 2,703,283 | +0.20(+1.03%) |
Oct 11, 2018 | 19.33 | 20.11 | 19.26 | 19.75 | 4,796,722 | +0.77(+4.03%) |
Oct 10, 2018 | 19.59 | 19.59 | 18.98 | 18.98 | 862,050 | -0.53(-2.70%) |
Oct 09, 2018 | 19.26 | 19.55 | 19.19 | 19.51 | 899,165 | +0.18(+0.92%) |
Oct 08, 2018 | 18.98 | 19.38 | 18.95 | 19.33 | 803,631 | +0.54(+2.85%) |
Oct 05, 2018 | 18.86 | 18.92 | 18.65 | 18.80 | 583,307 | +0.29(+1.56%) |
Oct 04, 2018 | 19.05 | 19.19 | 18.47 | 18.51 | 1,774,698 | -1.13(-5.76%) |
Oct 03, 2018 | 19.78 | 19.83 | 19.49 | 19.64 | 1,371,012 | -0.50(-2.49%) |
Oct 02, 2018 | 20.07 | 20.15 | 19.89 | 20.14 | 1,008,466 | -0.15(-0.75%) |
Oct 01, 2018 | 20.34 | 20.45 | 20.23 | 20.29 | 516,996 | +0.05(+0.25%) |
Sep 28, 2018 | 20.33 | 20.48 | 20.07 | 20.24 | 1,409,631 | -0.19(-0.92%) |
Sep 27, 2018 | 20.40 | 20.67 | 20.28 | 20.43 | 1,387,084 | +0.44(+2.21%) |
Sep 26, 2018 | 19.76 | 20.23 | 19.66 | 19.99 | 1,207,379 | +0.08(+0.38%) |
Sep 25, 2018 | 19.78 | 19.93 | 19.46 | 19.91 | 1,285,911 | +0.09(+0.47%) |
Sep 24, 2018 | 19.53 | 20.23 | 19.43 | 19.82 | 3,124,389 | +0.77(+4.02%) |
Sep 21, 2018 | 18.94 | 19.17 | 18.81 | 19.05 | 953,006 | +0.02(+0.09%) |
Sep 20, 2018 | 18.87 | 19.10 | 18.55 | 19.03 | 1,788,507 | +0.02(+0.09%) |
Sep 19, 2018 | 18.77 | 19.10 | 18.70 | 19.02 | 2,747,136 | +0.77(+4.19%) |
Sep 18, 2018 | 18.12 | 18.34 | 18.06 | 18.25 | 482,094 | +0.01(+0.05%) |
Sep 17, 2018 | 18.26 | 18.46 | 18.18 | 18.24 | 860,723 | -0.44(-2.37%) |
Sep 14, 2018 | 18.95 | 18.95 | 18.63 | 18.69 | 1,347,877 | -0.20(-1.04%) |
Sep 13, 2018 | 18.54 | 19.02 | 18.53 | 18.88 | 2,715,121 | +1.06(+5.96%) |
Sep 12, 2018 | 17.68 | 17.92 | 17.61 | 17.82 | 1,218,721 | +0.23(+1.31%) |
Sep 11, 2018 | 17.41 | 17.61 | 17.33 | 17.59 | 603,623 | +0.30(+1.72%) |
Sep 10, 2018 | 17.43 | 17.56 | 17.21 | 17.29 | 932,315 | -0.34(-1.93%) |
Sep 07, 2018 | 17.57 | 17.76 | 17.51 | 17.63 | 972,767 | +0.43(+2.52%) |
Sep 06, 2018 | 17.22 | 17.32 | 17.10 | 17.20 | 973,951 | +0.03(+0.15%) |
Sep 05, 2018 | 17.20 | 17.33 | 17.05 | 17.17 | 1,484,828 | +0.27(+1.61%) |
Sep 04, 2018 | 17.00 | 17.11 | 16.84 | 16.90 | 1,365,767 | -0.28(-1.63%) |
Aug 31, 2018 | 17.18 | 17.18 | 17.18 | 0 | +0.26(+1.51%) | |
Aug 30, 2018 | 16.71 | 17.17 | 16.62 | 16.93 | 3,331,679 | -0.69(-3.91%) |
Aug 29, 2018 | 17.72 | 17.87 | 17.56 | 17.62 | 1,685,199 | -0.48(-2.63%) |
Aug 28, 2018 | 18.41 | 18.48 | 18.06 | 18.09 | 1,121,721 | -0.02(-0.09%) |
Aug 27, 2018 | 18.12 | 18.18 | 17.90 | 18.11 | 991,532 | -0.37(-2.02%) |
Aug 24, 2018 | 18.29 | 18.52 | 18.25 | 18.48 | 1,315,295 | +0.59(+3.28%) |
Aug 23, 2018 | 18.28 | 18.32 | 17.85 | 17.90 | 990,234 | -0.43(-2.37%) |
Aug 22, 2018 | 18.33 | 18.49 | 18.25 | 18.33 | 1,163,858 | +0.04(+0.23%) |
Aug 21, 2018 | 18.07 | 18.42 | 18.04 | 18.29 | 1,890,338 | +0.38(+2.14%) |
Aug 20, 2018 | 17.96 | 17.98 | 17.56 | 17.90 | 1,764,870 | -0.16(-0.89%) |
Aug 17, 2018 | 17.25 | 18.17 | 17.19 | 18.07 | 3,858,136 | -0.09(-0.51%) |
Aug 16, 2018 | 18.75 | 18.82 | 17.76 | 18.16 | 3,485,103 | -0.61(-3.26%) |
Aug 15, 2018 | 18.18 | 18.92 | 17.88 | 18.77 | 5,994,162 | +0.73(+4.05%) |
Aug 14, 2018 | 17.35 | 18.15 | 17.22 | 18.04 | 6,238,717 | +1.83(+11.27%) |
Aug 13, 2018 | 16.34 | 16.81 | 16.05 | 16.21 | 14,751,590 | -2.00(-10.97%) |
Aug 10, 2018 | 16.86 | 18.61 | 16.71 | 18.21 | 15,639,333 | -3.09(-14.53%) |
Aug 09, 2018 | 21.93 | 21.93 | 21.17 | 21.30 | 2,144,478 | -0.86(-3.87%) |
Aug 08, 2018 | 22.38 | 22.40 | 22.03 | 22.16 | 1,100,121 | -0.09(-0.38%) |
Aug 07, 2018 | 21.93 | 22.58 | 21.76 | 22.25 | 1,558,203 | +1.03(+4.85%) |
Aug 06, 2018 | 22.14 | 22.19 | 21.17 | 21.22 | 2,126,093 | -1.71(-7.45%) |
Aug 03, 2018 | 22.95 | 23.00 | 22.66 | 22.93 | 475,444 | +0.18(+0.78%) |
Aug 02, 2018 | 22.75 | 22.79 | 22.55 | 22.75 | 717,452 | -0.48(-2.09%) |
Aug 01, 2018 | 23.97 | 24.01 | 23.13 | 23.23 | 1,397,944 | -0.75(-3.12%) |
Jul 31, 2018 | 23.94 | 24.05 | 23.61 | 23.98 | 465,548 | +0.19(+0.79%) |
Jul 30, 2018 | 23.81 | 23.86 | 23.66 | 23.80 | 200,162 | -0.01(-0.04%) |
Jul 27, 2018 | 23.57 | 23.91 | 23.57 | 23.80 | 385,578 | +0.34(+1.45%) |
Jul 26, 2018 | 24.26 | 24.35 | 23.34 | 23.46 | 1,147,854 | -0.84(-3.46%) |
Jul 25, 2018 | 23.77 | 24.42 | 23.77 | 24.31 | 596,479 | +1.49(+6.52%) |
Jul 24, 2018 | 22.88 | 23.15 | 22.77 | 22.82 | 1,263,117 | -1.51(-6.22%) |
Jul 23, 2018 | 24.42 | 24.49 | 24.20 | 24.33 | 624,600 | +0.55(+2.32%) |
Jul 20, 2018 | 23.94 | 23.73 | 23.78 | 638,523 | +0.34(+1.45%) | |
Jul 19, 2018 | 23.38 | 23.56 | 23.29 | 23.44 | 404,123 | +0.05(+0.22%) |
Jul 18, 2018 | 23.07 | 23.53 | 22.91 | 23.39 | 604,455 | +0.01(+0.04%) |
Jul 17, 2018 | 22.90 | 23.41 | 22.86 | 23.38 | 1,138,016 | +0.75(+3.31%) |
Jul 16, 2018 | 22.57 | 22.68 | 22.45 | 22.63 | 847,774 | -0.02(-0.08%) |
Jul 13, 2018 | 22.53 | 22.88 | 22.48 | 22.65 | 664,855 | +0.19(+0.83%) |
Jul 12, 2018 | 22.71 | 22.10 | 22.46 | 1,875,206 | -0.68(-2.94%) | |
Jul 11, 2018 | 24.12 | 24.14 | 22.98 | 23.14 | 1,976,087 | -1.67(-6.72%) |
Jul 10, 2018 | 25.05 | 25.10 | 24.70 | 24.81 | 1,334,229 | -0.76(-2.96%) |
Jul 09, 2018 | 26.66 | 26.79 | 25.34 | 25.56 | 880,592 | -0.89(-3.37%) |
Jul 06, 2018 | 26.30 | 26.62 | 26.17 | 26.46 | 614,370 | +0.33(+1.27%) |
Jul 05, 2018 | 26.09 | 26.31 | 26.01 | 26.13 | 435,381 | +1.11(+4.42%) |
Jul 03, 2018 | 25.02 | 25.02 | 25.02 | 0 | -0.59(-2.29%) | |
Jul 02, 2018 | 25.49 | 25.64 | 25.40 | 25.61 | 357,322 | -0.09(-0.33%) |
Jun 29, 2018 | 25.47 | 25.69 | 388,464 | +0.08(+0.30%) | ||
Jun 28, 2018 | 25.62 | 25.75 | 25.45 | 25.62 | 546,934 | +0.52(+2.07%) |
Jun 27, 2018 | 25.19 | 25.53 | 25.09 | 25.10 | 584,922 | +0.15(+0.61%) |
Jun 26, 2018 | 25.05 | 25.08 | 24.71 | 24.94 | 589,231 | +0.33(+1.35%) |
Jun 25, 2018 | 24.72 | 24.81 | 24.32 | 24.61 | 1,188,996 | -0.60(-2.39%) |
Jun 22, 2018 | 25.05 | 25.32 | 24.90 | 25.22 | 472,291 | +0.60(+2.45%) |
Jun 21, 2018 | 24.68 | 24.91 | 24.54 | 24.61 | 623,759 | +0.13(+0.52%) |
Jun 20, 2018 | 24.69 | 24.69 | 24.44 | 24.48 | 582,385 | +0.07(+0.28%) |
Jun 19, 2018 | 24.55 | 24.69 | 24.40 | 24.42 | 531,467 | +0.09(+0.38%) |
Jun 18, 2018 | 24.27 | 24.38 | 24.04 | 24.32 | 650,648 | +0.02(+0.10%) |
Jun 15, 2018 | 24.33 | 24.01 | 24.30 | 1,183,689 | -0.03(-0.14%) | |
Jun 14, 2018 | 24.97 | 24.99 | 24.21 | 24.33 | 1,263,314 | -0.16(-0.67%) |
Jun 13, 2018 | 25.04 | 25.04 | 24.27 | 24.50 | 1,186,218 | -0.97(-3.82%) |
Jun 12, 2018 | 25.72 | 25.77 | 25.38 | 25.47 | 598,671 | -0.71(-2.71%) |
Jun 11, 2018 | 26.33 | 26.36 | 26.15 | 26.18 | 433,080 | -0.23(-0.87%) |
Jun 08, 2018 | 26.30 | 26.42 | 26.07 | 26.41 | 674,633 | -0.13(-0.50%) |
Jun 07, 2018 | 26.71 | 27.00 | 26.28 | 26.54 | 735,022 | +0.37(+1.42%) |
Jun 06, 2018 | 25.60 | 26.19 | 25.59 | 26.17 | 417,051 | +0.30(+1.18%) |
Jun 05, 2018 | 26.06 | 26.07 | 25.79 | 25.86 | 408,979 | -0.44(-1.69%) |
Jun 04, 2018 | 26.37 | 26.54 | 26.21 | 26.31 | 396,649 | +0.25(+0.95%) |
Jun 01, 2018 | 26.23 | 26.59 | 25.95 | 26.06 | 678,270 | -1.04(-3.83%) |
May 31, 2018 | 27.45 | 27.45 | 26.82 | 27.10 | 820,051 | -1.19(-4.22%) |
May 30, 2018 | 28.13 | 28.38 | 27.82 | 28.29 | 685,509 | +0.44(+1.60%) |
May 29, 2018 | 27.60 | 28.08 | 27.60 | 27.85 | 1,020,379 | +1.44(+5.46%) |
May 25, 2018 | 26.41 | 26.41 | 26.41 | 0 | +0.22(+0.85%) | |
May 24, 2018 | 26.05 | 26.28 | 25.50 | 26.19 | 1,743,889 | -1.48(-5.36%) |
May 23, 2018 | 25.53 | 27.73 | 25.21 | 27.67 | 3,425,132 | +1.04(+3.90%) |
May 22, 2018 | 26.65 | 26.97 | 26.56 | 26.63 | 666,260 | -0.30(-1.13%) |
May 21, 2018 | 27.01 | 27.08 | 26.72 | 26.93 | 446,410 | -0.54(-1.95%) |
May 18, 2018 | 27.34 | 27.55 | 27.27 | 27.47 | 339,014 | -0.02(-0.06%) |
May 17, 2018 | 27.62 | 27.66 | 27.38 | 27.49 | 315,619 | -0.43(-1.53%) |
May 16, 2018 | 27.99 | 28.16 | 27.74 | 27.91 | 658,647 | +0.46(+1.68%) |
May 15, 2018 | 27.55 | 27.68 | 27.28 | 27.45 | 656,213 | -0.79(-2.80%) |
May 14, 2018 | 28.99 | 29.10 | 28.16 | 28.24 | 409,995 | -0.26(-0.92%) |
May 11, 2018 | 28.72 | 28.81 | 28.29 | 28.51 | 340,347 | -0.95(-3.22%) |
May 10, 2018 | 29.00 | 29.56 | 28.87 | 29.46 | 563,955 | +1.11(+3.92%) |
May 09, 2018 | 28.48 | 28.71 | 28.00 | 28.34 | 836,438 | +0.82(+2.96%) |
May 08, 2018 | 28.08 | 28.10 | 27.38 | 27.53 | 1,036,200 | -1.08(-3.77%) |
May 07, 2018 | 28.72 | 28.74 | 28.35 | 28.61 | 547,790 | -0.73(-2.50%) |
May 04, 2018 | 28.78 | 29.42 | 28.75 | 29.34 | 721,887 | -0.16(-0.56%) |
May 03, 2018 | 29.91 | 29.97 | 29.04 | 29.50 | 746,872 | -0.40(-1.35%) |
May 02, 2018 | 30.21 | 30.36 | 29.75 | 29.91 | 772,362 | -0.68(-2.21%) |
May 01, 2018 | 30.78 | 30.78 | 30.24 | 30.58 | 554,705 | -0.45(-1.46%) |
Apr 30, 2018 | 31.82 | 31.89 | 30.77 | 31.04 | 986,724 | -1.02(-3.19%) |
Apr 27, 2018 | 32.16 | 32.18 | 31.79 | 32.06 | 544,898 | +0.38(+1.20%) |
Apr 26, 2018 | 31.65 | 31.72 | 31.30 | 31.68 | 435,628 | +0.05(+0.16%) |
Apr 25, 2018 | 31.61 | 31.63 | 31.28 | 31.63 | 535,125 | -0.56(-1.74%) |
Apr 24, 2018 | 32.17 | 32.50 | 32.04 | 32.19 | 524,816 | +0.21(+0.64%) |
Apr 23, 2018 | 32.36 | 32.39 | 31.98 | 31.98 | 519,802 | -0.58(-1.77%) |
Apr 20, 2018 | 32.81 | 32.82 | 32.43 | 32.56 | 236,681 | -0.58(-1.76%) |
Apr 19, 2018 | 33.33 | 33.35 | 32.97 | 33.15 | 436,853 | -0.51(-1.52%) |
Apr 18, 2018 | 32.45 | 33.71 | 32.33 | 33.66 | 740,209 | +1.84(+5.77%) |
Apr 17, 2018 | 31.93 | 31.95 | 31.72 | 31.82 | 288,282 | -0.60(-1.85%) |
Apr 16, 2018 | 32.15 | 32.47 | 32.07 | 32.42 | 355,376 | +0.46(+1.44%) |
Apr 13, 2018 | 32.12 | 32.12 | 31.77 | 31.96 | 255,827 | -0.09(-0.28%) |
Apr 12, 2018 | 32.19 | 32.26 | 31.99 | 32.05 | 338,880 | +0.30(+0.96%) |
Apr 11, 2018 | 31.46 | 31.89 | 31.27 | 31.75 | 403,956 | -0.58(-1.81%) |
Apr 10, 2018 | 32.26 | 32.40 | 31.78 | 32.33 | 384,490 | -0.62(-1.88%) |
Apr 09, 2018 | 33.55 | 33.65 | 32.91 | 32.95 | 299,723 | -0.82(-2.44%) |
Apr 06, 2018 | 34.01 | 34.15 | 33.57 | 33.77 | 345,298 | -0.21(-0.63%) |
Apr 05, 2018 | 34.13 | 34.20 | 33.92 | 33.99 | 323,472 | -0.46(-1.34%) |
Apr 04, 2018 | 33.84 | 34.51 | 33.84 | 34.45 | 330,089 | -0.07(-0.21%) |
Apr 03, 2018 | 34.39 | 34.56 | 34.14 | 34.52 | 253,038 | +0.19(+0.55%) |
Apr 02, 2018 | 34.64 | 34.69 | 34.05 | 34.33 | 336,212 | -0.61(-1.74%) |
Mar 29, 2018 | 34.94 | 34.94 | 34.94 | 0 | +1.28(+3.79%) | |
Mar 28, 2018 | 33.75 | 33.95 | 33.52 | 33.66 | 280,482 | -0.40(-1.18%) |
Mar 27, 2018 | 34.57 | 34.62 | 33.95 | 34.07 | 308,611 | -0.79(-2.27%) |
Mar 26, 2018 | 34.46 | 34.93 | 34.20 | 34.86 | 378,926 | +1.02(+3.02%) |
Mar 23, 2018 | 34.72 | 34.77 | 33.80 | 33.84 | 519,161 | -1.00(-2.88%) |
Mar 22, 2018 | 35.22 | 35.32 | 34.78 | 34.84 | 289,503 | -0.91(-2.53%) |
Mar 21, 2018 | 35.11 | 35.76 | 35.09 | 35.75 | 178,496 | +0.93(+2.67%) |
Mar 20, 2018 | 34.92 | 35.10 | 34.71 | 34.82 | 764,111 | +0.25(+0.73%) |
Mar 19, 2018 | 34.78 | 34.78 | 34.35 | 34.57 | 409,367 | -0.55(-1.56%) |
Mar 16, 2018 | 35.34 | 35.41 | 35.11 | 35.11 | 156,131 | -0.39(-1.09%) |
Mar 15, 2018 | 35.65 | 35.79 | 35.33 | 35.50 | 378,804 | -0.34(-0.94%) |
Mar 14, 2018 | 36.00 | 36.06 | 35.52 | 35.84 | 230,025 | -0.01(-0.02%) |
Mar 13, 2018 | 36.35 | 36.35 | 35.73 | 35.85 | 295,317 | -0.55(-1.52%) |
Mar 12, 2018 | 36.52 | 36.71 | 36.30 | 36.40 | 392,707 | -0.21(-0.58%) |
Mar 09, 2018 | 36.22 | 36.61 | 36.22 | 36.61 | 142,979 | +0.45(+1.25%) |
Mar 08, 2018 | 36.29 | 36.29 | 35.95 | 36.16 | 173,454 | -0.49(-1.33%) |
Mar 07, 2018 | 36.37 | 36.65 | 36.24 | 36.65 | 149,464 | +0.39(+1.07%) |
Mar 06, 2018 | 36.69 | 36.69 | 36.17 | 36.26 | 151,084 | -0.30(-0.81%) |
Mar 05, 2018 | 36.23 | 36.66 | 36.11 | 36.56 | 224,559 | -0.02(-0.04%) |
Mar 02, 2018 | 36.04 | 36.65 | 35.86 | 36.57 | 195,360 | +0.20(+0.54%) |
Mar 01, 2018 | 36.60 | 36.71 | 35.93 | 36.37 | 262,696 | -0.36(-0.99%) |
Feb 28, 2018 | 36.92 | 37.19 | 36.70 | 36.74 | 210,001 | +0.20(+0.54%) |
Feb 27, 2018 | 37.35 | 37.35 | 36.54 | 36.54 | 285,146 | -1.00(-2.66%) |
Feb 26, 2018 | 37.26 | 37.54 | 37.10 | 37.54 | 258,124 | +0.63(+1.72%) |
Feb 23, 2018 | 36.67 | 36.99 | 36.65 | 36.90 | 91,451 | +0.33(+0.90%) |
Feb 22, 2018 | 36.80 | 36.19 | 36.57 | 171,245 | +0.38(+1.05%) | |
Feb 21, 2018 | 36.16 | 36.95 | 35.99 | 36.19 | 392,736 | +0.74(+2.09%) |
Feb 20, 2018 | 36.23 | 36.23 | 35.22 | 35.45 | 481,202 | -1.58(-4.27%) |
Feb 16, 2018 | 37.03 | 37.03 | 37.03 | 0 | +0.17(+0.47%) | |
Feb 15, 2018 | 36.23 | 36.86 | 36.21 | 36.86 | 230,821 | +0.90(+2.50%) |
Feb 14, 2018 | 35.27 | 36.11 | 35.16 | 35.96 | 204,675 | +0.26(+0.71%) |
Feb 13, 2018 | 35.62 | 35.80 | 35.48 | 35.71 | 345,772 | -0.17(-0.48%) |
Feb 12, 2018 | 35.74 | 36.10 | 35.49 | 35.88 | 293,162 | +0.79(+2.25%) |
Feb 09, 2018 | 35.01 | 35.33 | 34.23 | 35.09 | 540,473 | +0.69(+2.01%) |
Feb 08, 2018 | 35.81 | 35.81 | 34.39 | 34.40 | 479,562 | -1.24(-3.47%) |
Feb 07, 2018 | 36.23 | 36.23 | 35.52 | 35.63 | 517,528 | -1.09(-2.96%) |
Feb 06, 2018 | 35.63 | 37.02 | 35.63 | 36.72 | 881,932 | +0.67(+1.85%) |
Feb 05, 2018 | 36.67 | 37.01 | 35.64 | 36.05 | 804,018 | -0.68(-1.86%) |
Feb 02, 2018 | 37.16 | 37.34 | 36.73 | 36.74 | 532,118 | -0.91(-2.41%) |
Feb 01, 2018 | 37.49 | 37.82 | 37.44 | 37.64 | 407,681 | +0.16(+0.44%) |
Jan 31, 2018 | 37.92 | 38.01 | 37.18 | 37.48 | 353,935 | +0.05(+0.13%) |
Jan 30, 2018 | 37.65 | 37.70 | 37.65 | 37.43 | 224,849 | -0.40(-1.05%) |
Jan 29, 2018 | 37.57 | 37.97 | 37.51 | 37.82 | 459,982 | -0.61(-1.59%) |
Jan 26, 2018 | 38.03 | 38.43 | 37.94 | 38.43 | 302,037 | +0.92(+2.46%) |
Jan 25, 2018 | 37.73 | 38.03 | 37.41 | 37.51 | 321,940 | -0.33(-0.87%) |
Jan 24, 2018 | 37.68 | 38.03 | 37.60 | 37.84 | 406,297 | +0.49(+1.32%) |
Jan 23, 2018 | 37.08 | 37.39 | 37.00 | 37.35 | 420,657 | +0.30(+0.80%) |
Jan 22, 2018 | 36.46 | 37.07 | 36.41 | 37.05 | 276,613 | +1.08(+3.00%) |
Jan 19, 2018 | 36.13 | 36.13 | 35.79 | 35.97 | 363,877 | -0.80(-2.17%) |
Jan 18, 2018 | 36.65 | 36.88 | 36.58 | 36.77 | 578,710 | +0.49(+1.34%) |
Jan 17, 2018 | 36.03 | 36.61 | 36.03 | 36.28 | 490,947 | +0.76(+2.13%) |
Jan 16, 2018 | 35.66 | 35.94 | 35.52 | 35.53 | 493,202 | -0.94(-2.58%) |
Jan 12, 2018 | 36.46 | 36.46 | 36.46 | 0 | +0.32(+0.89%) | |
Jan 11, 2018 | 35.42 | 36.14 | 35.42 | 36.14 | 343,248 | +0.92(+2.62%) |
Jan 10, 2018 | 35.19 | 35.22 | 623,157 | -0.85(-2.35%) | ||
Jan 09, 2018 | 36.16 | 36.24 | 35.90 | 36.07 | 412,853 | -0.72(-1.95%) |
Jan 08, 2018 | 36.79 | 36.82 | 36.56 | 36.79 | 315,385 | -0.20(-0.53%) |
Jan 05, 2018 | 36.55 | 37.04 | 36.55 | 36.98 | 587,329 | +0.58(+1.61%) |
Jan 04, 2018 | 36.03 | 36.51 | 36.03 | 36.40 | 404,549 | +0.18(+0.50%) |
Jan 03, 2018 | 36.38 | 36.60 | 36.13 | 36.22 | 928,378 | -0.66(-1.79%) |
Jan 02, 2018 | 36.70 | 36.82 | 36.66 | 36.88 | 543,046 | +1.08(+3.01%) |
Dec 29, 2017 | 35.80 | 35.80 | 35.80 | 0 | +0.08(+0.23%) | |
Dec 28, 2017 | 35.34 | 35.83 | 35.34 | 35.72 | 424,304 | +1.04(+2.99%) |
Dec 27, 2017 | 34.63 | 34.79 | 34.60 | 34.68 | 153,607 | -0.07(-0.21%) |
Dec 26, 2017 | 34.52 | 34.79 | 34.52 | 34.75 | 167,855 | +0.17(+0.50%) |
Dec 22, 2017 | 34.37 | 34.60 | 34.31 | 34.58 | 256,645 | +0.20(+0.58%) |
Dec 21, 2017 | 34.10 | 34.49 | 34.10 | 34.38 | 229,483 | +0.34(+0.99%) |
Dec 20, 2017 | 33.80 | 34.21 | 33.77 | 34.04 | 180,851 | +0.28(+0.83%) |
Dec 19, 2017 | 34.10 | 34.10 | 33.71 | 33.76 | 332,607 | -0.16(-0.47%) |
Dec 18, 2017 | 33.77 | 34.08 | 33.76 | 33.92 | 334,913 | +0.57(+1.69%) |
Dec 15, 2017 | 33.27 | 33.51 | 33.17 | 33.36 | 347,210 | +0.47(+1.42%) |
Dec 14, 2017 | 33.19 | 33.39 | 32.88 | 32.89 | 739,836 | -0.57(-1.71%) |
Dec 13, 2017 | 33.04 | 33.65 | 33.04 | 33.47 | 472,575 | +0.16(+0.49%) |
Dec 12, 2017 | 33.37 | 33.50 | 33.17 | 33.30 | 507,186 | -0.16(-0.47%) |
Dec 11, 2017 | 33.58 | 33.66 | 33.42 | 33.46 | 401,017 | +0.33(+0.99%) |
Dec 08, 2017 | 33.07 | 33.24 | 33.00 | 33.13 | 484,585 | +0.57(+1.74%) |
Dec 07, 2017 | 32.27 | 32.70 | 32.27 | 32.56 | 352,558 | +0.30(+0.94%) |
Dec 06, 2017 | 32.22 | 32.32 | 32.10 | 32.26 | 261,427 | -0.27(-0.83%) |
Dec 05, 2017 | 32.06 | 32.72 | 32.06 | 32.53 | 552,977 | +0.45(+1.40%) |
Dec 04, 2017 | 31.84 | 32.25 | 31.77 | 32.08 | 981,890 | +0.84(+2.67%) |
Dec 01, 2017 | 31.11 | 31.32 | 30.98 | 31.25 | 472,657 | +0.21(+0.69%) |
Nov 30, 2017 | 30.88 | 31.43 | 30.88 | 31.03 | 885,610 | +0.65(+2.13%) |
Nov 29, 2017 | 30.61 | 30.61 | 30.24 | 30.39 | 712,920 | -0.28(-0.91%) |
Nov 28, 2017 | 31.20 | 31.20 | 30.43 | 30.66 | 972,722 | -0.96(-3.03%) |
Nov 27, 2017 | 31.81 | 31.81 | 31.52 | 31.62 | 658,654 | +0.38(+1.23%) |
Nov 24, 2017 | 31.33 | 31.53 | 31.18 | 31.24 | 412,060 | -0.61(-1.93%) |
Nov 22, 2017 | 31.53 | 31.94 | 31.51 | 31.85 | 289,896 | +0.55(+1.75%) |
Nov 21, 2017 | 31.12 | 31.52 | 31.10 | 31.30 | 991,012 | -0.12(-0.39%) |
Nov 20, 2017 | 31.39 | 31.44 | 31.14 | 31.43 | 492,260 | -0.97(-3.01%) |
Nov 17, 2017 | 32.29 | 32.58 | 32.24 | 32.40 | 579,143 | -0.46(-1.40%) |
Nov 16, 2017 | 32.78 | 33.00 | 32.60 | 32.86 | 359,738 | +0.02(+0.07%) |
Nov 15, 2017 | 33.00 | 33.03 | 32.69 | 32.83 | 223,707 | -0.53(-1.60%) |
Nov 14, 2017 | 33.47 | 33.66 | 33.24 | 33.37 | 240,050 | +0.10(+0.30%) |
Nov 13, 2017 | 33.05 | 33.29 | 33.01 | 33.27 | 155,139 | +0.11(+0.35%) |
Nov 10, 2017 | 33.36 | 33.36 | 33.15 | 33.15 | 340,338 | -0.39(-1.17%) |
Nov 09, 2017 | 33.65 | 33.76 | 33.29 | 33.55 | 379,230 | -0.61(-1.80%) |
Nov 08, 2017 | 34.04 | 34.23 | 33.90 | 34.16 | 435,055 | +0.30(+0.90%) |
Nov 07, 2017 | 34.47 | 34.51 | 33.82 | 33.86 | 271,724 | -1.31(-3.73%) |
Nov 06, 2017 | 34.69 | 35.40 | 34.69 | 35.17 | 515,635 | +1.43(+4.22%) |
Nov 03, 2017 | 34.03 | 34.03 | 33.72 | 33.74 | 467,452 | -1.45(-4.12%) |
Nov 02, 2017 | 34.88 | 35.25 | 34.79 | 35.19 | 346,530 | +0.40(+1.15%) |