Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 39.31 | 39.52 | 38.84 | 39.34 | 738,650 | -0.23(-0.59%) |
Nov 29, 2018 | 39.61 | 40.21 | 39.23 | 39.57 | 732,675 | -0.19(-0.48%) |
Nov 28, 2018 | 38.72 | 39.76 | 38.32 | 39.76 | 694,175 | +1.21(+3.15%) |
Nov 27, 2018 | 38.52 | 38.64 | 37.76 | 38.55 | 616,362 | -0.13(-0.35%) |
Nov 26, 2018 | 39.17 | 39.34 | 38.39 | 38.68 | 608,832 | -0.18(-0.47%) |
Nov 23, 2018 | 37.86 | 39.10 | 37.77 | 38.86 | 304,898 | +0.73(+1.92%) |
Nov 21, 2018 | 38.13 | 38.13 | 38.13 | 0 | +0.04(+0.10%) | |
Nov 20, 2018 | 37.41 | 38.18 | 37.13 | 38.09 | 1,375,962 | +0.29(+0.75%) |
Nov 19, 2018 | 39.09 | 39.29 | 37.54 | 37.81 | 1,513,573 | -1.24(-3.17%) |
Nov 16, 2018 | 39.49 | 40.20 | 38.94 | 39.05 | 2,007,078 | -0.69(-1.73%) |
Nov 15, 2018 | 39.09 | 40.18 | 38.91 | 39.73 | 1,092,932 | +0.40(+1.02%) |
Nov 14, 2018 | 39.58 | 39.66 | 39.11 | 39.33 | 1,286,220 | -0.13(-0.34%) |
Nov 13, 2018 | 39.98 | 40.41 | 39.32 | 39.47 | 1,160,781 | -0.42(-1.04%) |
Nov 12, 2018 | 41.60 | 42.24 | 39.74 | 39.88 | 767,072 | -1.74(-4.17%) |
Nov 09, 2018 | 41.87 | 42.08 | 41.37 | 41.62 | 1,426,416 | -0.50(-1.20%) |
Nov 08, 2018 | 43.58 | 43.58 | 42.07 | 42.13 | 949,785 | -1.34(-3.07%) |
Nov 07, 2018 | 42.30 | 43.80 | 42.30 | 43.46 | 846,503 | +1.46(+3.48%) |
Nov 06, 2018 | 41.42 | 42.03 | 41.03 | 42.00 | 838,043 | +0.51(+1.23%) |
Nov 05, 2018 | 41.45 | 42.03 | 40.73 | 41.49 | 978,675 | +0.08(+0.20%) |
Nov 02, 2018 | 41.58 | 42.36 | 40.84 | 41.41 | 1,001,845 | +0.21(+0.52%) |
Nov 01, 2018 | 40.41 | 41.43 | 39.57 | 41.19 | 1,205,301 | +0.40(+0.97%) |
Oct 31, 2018 | 39.78 | 41.10 | 39.23 | 40.80 | 2,399,002 | +0.33(+0.82%) |
Oct 30, 2018 | 41.79 | 43.97 | 40.32 | 40.46 | 2,204,832 | -2.70(-6.26%) |
Oct 29, 2018 | 44.42 | 44.98 | 42.49 | 43.17 | 1,272,364 | -0.66(-1.50%) |
Oct 26, 2018 | 43.06 | 44.35 | 42.33 | 43.82 | 686,533 | +0.08(+0.18%) |
Oct 25, 2018 | 42.45 | 44.13 | 42.43 | 43.75 | 716,609 | +1.50(+3.55%) |
Oct 24, 2018 | 44.49 | 45.37 | 42.15 | 42.25 | 1,490,846 | -2.36(-5.28%) |
Oct 23, 2018 | 43.24 | 45.09 | 42.97 | 44.60 | 1,576,572 | +0.66(+1.51%) |
Oct 22, 2018 | 43.22 | 44.18 | 42.84 | 43.94 | 1,068,332 | +0.76(+1.77%) |
Oct 19, 2018 | 44.73 | 45.01 | 43.09 | 43.18 | 1,562,171 | -1.40(-3.14%) |
Oct 18, 2018 | 44.47 | 45.56 | 44.36 | 44.58 | 1,258,152 | +0.03(+0.08%) |
Oct 17, 2018 | 45.04 | 45.08 | 44.19 | 44.54 | 1,366,040 | -0.55(-1.23%) |
Oct 16, 2018 | 44.55 | 45.29 | 44.55 | 45.10 | 1,674,923 | +0.78(+1.76%) |
Oct 15, 2018 | 44.80 | 44.92 | 44.24 | 44.32 | 654,517 | -0.69(-1.54%) |
Oct 12, 2018 | 44.60 | 45.53 | 44.20 | 45.01 | 1,180,261 | +1.07(+2.42%) |
Oct 11, 2018 | 44.06 | 45.49 | 43.65 | 43.94 | 1,224,376 | -0.43(-0.96%) |
Oct 10, 2018 | 45.84 | 46.08 | 44.32 | 44.37 | 1,312,902 | -1.49(-3.25%) |
Oct 09, 2018 | 45.92 | 46.22 | 45.60 | 45.86 | 655,277 | -0.22(-0.48%) |
Oct 08, 2018 | 46.71 | 46.79 | 45.51 | 46.08 | 748,165 | -0.67(-1.44%) |
Oct 05, 2018 | 46.97 | 47.49 | 46.37 | 46.75 | 823,017 | -0.27(-0.58%) |
Oct 04, 2018 | 48.39 | 48.46 | 46.89 | 47.03 | 871,835 | -1.70(-3.49%) |
Oct 03, 2018 | 49.41 | 49.69 | 48.49 | 48.73 | 1,405,876 | -0.33(-0.66%) |
Oct 02, 2018 | 49.27 | 49.50 | 48.73 | 49.06 | 833,451 | -0.52(-1.05%) |
Oct 01, 2018 | 49.73 | 50.05 | 49.32 | 49.57 | 1,362,184 | -0.08(-0.15%) |
Sep 28, 2018 | 49.61 | 50.12 | 49.49 | 49.65 | 1,789,097 | +0.07(+0.14%) |
Sep 27, 2018 | 49.18 | 49.89 | 49.18 | 49.58 | 1,414,501 | +0.56(+1.15%) |
Sep 26, 2018 | 49.31 | 49.78 | 48.93 | 49.02 | 942,293 | -0.10(-0.21%) |
Sep 25, 2018 | 48.95 | 49.50 | 48.73 | 49.12 | 1,167,295 | +0.42(+0.85%) |
Sep 24, 2018 | 47.63 | 48.76 | 47.57 | 48.71 | 1,052,932 | +1.05(+2.20%) |
Sep 21, 2018 | 48.40 | 48.47 | 47.56 | 47.66 | 1,561,349 | -0.74(-1.54%) |
Sep 20, 2018 | 48.46 | 48.56 | 47.91 | 48.40 | 889,940 | +0.09(+0.19%) |
Sep 19, 2018 | 48.11 | 48.33 | 47.63 | 48.31 | 602,541 | +0.30(+0.63%) |
Sep 18, 2018 | 47.93 | 48.31 | 47.75 | 48.01 | 751,869 | +0.12(+0.25%) |
Sep 17, 2018 | 48.65 | 49.11 | 47.61 | 47.88 | 490,912 | -0.72(-1.48%) |
Sep 14, 2018 | 47.57 | 48.65 | 47.57 | 48.60 | 1,026,922 | +0.58(+1.20%) |
Sep 13, 2018 | 47.70 | 48.41 | 47.68 | 48.03 | 927,592 | +0.36(+0.75%) |
Sep 12, 2018 | 47.46 | 47.87 | 47.24 | 47.67 | 650,854 | +0.06(+0.13%) |
Sep 11, 2018 | 47.43 | 47.92 | 47.25 | 47.61 | 1,086,054 | +0.04(+0.09%) |
Sep 10, 2018 | 47.03 | 47.64 | 46.62 | 47.57 | 728,539 | +1.02(+2.18%) |
Sep 07, 2018 | 46.35 | 47.28 | 46.35 | 46.55 | 608,835 | +0.20(+0.44%) |
Sep 06, 2018 | 46.13 | 46.67 | 45.86 | 46.35 | 825,813 | +0.32(+0.70%) |
Sep 05, 2018 | 46.30 | 46.52 | 45.84 | 46.02 | 906,001 | -0.46(-0.98%) |
Sep 04, 2018 | 46.60 | 46.82 | 45.81 | 46.48 | 724,683 | -0.27(-0.57%) |
Aug 31, 2018 | 46.75 | 46.75 | 46.75 | 0 | +0.20(+0.43%) | |
Aug 30, 2018 | 46.39 | 46.83 | 46.33 | 46.54 | 518,201 | -0.09(-0.20%) |
Aug 29, 2018 | 45.74 | 46.85 | 45.57 | 46.64 | 993,327 | +0.82(+1.79%) |
Aug 28, 2018 | 45.86 | 45.90 | 45.12 | 45.81 | 1,339,015 | +0.20(+0.43%) |
Aug 27, 2018 | 45.83 | 45.99 | 45.58 | 45.62 | 577,242 | -0.18(-0.38%) |
Aug 24, 2018 | 45.76 | 46.05 | 45.49 | 45.79 | 748,609 | +0.08(+0.16%) |
Aug 23, 2018 | 44.96 | 45.84 | 44.96 | 45.72 | 803,223 | +0.76(+1.68%) |
Aug 22, 2018 | 44.67 | 45.06 | 44.38 | 44.96 | 824,732 | -0.01(-0.02%) |
Aug 21, 2018 | 43.99 | 45.08 | 43.99 | 44.97 | 813,114 | +0.87(+1.97%) |
Aug 20, 2018 | 43.93 | 44.39 | 43.75 | 44.10 | 487,890 | +0.19(+0.44%) |
Aug 17, 2018 | 43.72 | 44.33 | 43.72 | 43.91 | 1,174,506 | +0.19(+0.43%) |
Aug 16, 2018 | 43.84 | 44.08 | 43.42 | 43.72 | 626,907 | +0.01(+0.03%) |
Aug 15, 2018 | 43.63 | 43.77 | 43.12 | 43.70 | 605,344 | -0.04(-0.09%) |
Aug 14, 2018 | 43.30 | 44.17 | 42.60 | 43.74 | 881,246 | +0.59(+1.37%) |
Aug 13, 2018 | 43.25 | 44.05 | 42.95 | 43.15 | 1,090,472 | -0.24(-0.55%) |
Aug 10, 2018 | 43.24 | 43.95 | 43.18 | 43.39 | 607,861 | +0.10(+0.22%) |
Aug 09, 2018 | 43.22 | 44.18 | 43.22 | 43.29 | 1,045,228 | +0.23(+0.54%) |
Aug 08, 2018 | 43.54 | 43.78 | 42.26 | 43.06 | 1,603,497 | -0.68(-1.57%) |
Aug 07, 2018 | 41.72 | 44.65 | 41.54 | 43.74 | 1,943,471 | +2.74(+6.69%) |
Aug 06, 2018 | 40.42 | 41.70 | 40.40 | 41.00 | 1,194,929 | +0.61(+1.51%) |
Aug 03, 2018 | 40.16 | 40.77 | 39.98 | 40.39 | 343,466 | +0.03(+0.07%) |
Aug 02, 2018 | 40.30 | 40.51 | 39.89 | 40.36 | 736,607 | +0.38(+0.96%) |
Aug 01, 2018 | 39.33 | 40.06 | 39.21 | 39.98 | 593,554 | +0.97(+2.50%) |
Jul 31, 2018 | 38.47 | 39.10 | 38.47 | 39.01 | 678,428 | +0.79(+2.07%) |
Jul 30, 2018 | 39.50 | 39.56 | 38.09 | 38.22 | 953,662 | -1.22(-3.10%) |
Jul 27, 2018 | 40.40 | 40.50 | 39.36 | 39.44 | 625,981 | -1.02(-2.51%) |
Jul 26, 2018 | 40.15 | 40.57 | 39.92 | 40.46 | 523,160 | +0.24(+0.59%) |
Jul 25, 2018 | 39.34 | 40.31 | 39.29 | 40.22 | 673,782 | +0.76(+1.94%) |
Jul 24, 2018 | 39.10 | 39.50 | 38.89 | 39.46 | 1,129,979 | +0.87(+2.26%) |
Jul 23, 2018 | 37.87 | 38.65 | 37.77 | 38.58 | 686,545 | +0.60(+1.59%) |
Jul 20, 2018 | 37.47 | 38.20 | 37.33 | 37.98 | 922,305 | +0.61(+1.64%) |
Jul 19, 2018 | 36.91 | 37.54 | 36.86 | 37.37 | 1,088,088 | +0.42(+1.12%) |
Jul 18, 2018 | 37.02 | 37.10 | 36.82 | 36.95 | 407,118 | -0.07(-0.19%) |
Jul 17, 2018 | 36.73 | 37.07 | 36.73 | 37.02 | 547,725 | +0.22(+0.61%) |
Jul 16, 2018 | 37.09 | 37.14 | 36.72 | 36.80 | 391,246 | -0.38(-1.02%) |
Jul 13, 2018 | 37.27 | 37.46 | 37.03 | 37.18 | 524,968 | -0.05(-0.14%) |
Jul 12, 2018 | 37.15 | 37.27 | 36.99 | 37.23 | 577,381 | +0.29(+0.79%) |
Jul 11, 2018 | 37.01 | 37.18 | 36.87 | 36.94 | 476,557 | -0.17(-0.44%) |
Jul 10, 2018 | 37.18 | 37.21 | 36.97 | 37.10 | 865,518 | +0.05(+0.14%) |
Jul 09, 2018 | 36.69 | 37.08 | 36.69 | 37.05 | 668,923 | +0.53(+1.44%) |
Jul 06, 2018 | 36.03 | 36.59 | 36.01 | 36.52 | 577,566 | +0.51(+1.42%) |
Jul 05, 2018 | 36.13 | 36.13 | 35.60 | 36.01 | 1,451,194 | +0.21(+0.59%) |
Jul 03, 2018 | 35.80 | 35.80 | 35.80 | 0 | -0.19(-0.53%) | |
Jul 02, 2018 | 35.84 | 36.05 | 35.50 | 35.99 | 785,829 | +0.07(+0.18%) |
Jun 29, 2018 | 35.90 | 36.20 | 35.76 | 35.92 | 1,158,280 | +0.20(+0.56%) |
Jun 28, 2018 | 35.44 | 35.81 | 35.26 | 35.73 | 1,032,017 | +0.24(+0.68%) |
Jun 27, 2018 | 37.37 | 37.51 | 35.45 | 35.48 | 2,331,559 | -2.65(-6.94%) |
Jun 26, 2018 | 38.49 | 39.63 | 38.03 | 38.13 | 1,608,122 | -0.30(-0.77%) |
Jun 25, 2018 | 39.13 | 39.13 | 38.24 | 38.43 | 656,770 | -0.78(-1.99%) |
Jun 22, 2018 | 39.38 | 39.50 | 38.88 | 39.21 | 834,462 | +0.07(+0.18%) |
Jun 21, 2018 | 39.58 | 39.60 | 39.02 | 39.14 | 460,244 | -0.44(-1.12%) |
Jun 20, 2018 | 39.77 | 39.97 | 39.41 | 39.58 | 546,778 | -0.14(-0.34%) |
Jun 19, 2018 | 39.65 | 39.85 | 39.09 | 39.72 | 617,539 | -0.03(-0.07%) |
Jun 18, 2018 | 40.12 | 40.50 | 39.72 | 39.74 | 657,713 | -0.46(-1.15%) |
Jun 15, 2018 | 39.84 | 39.82 | 40.21 | 1,447,067 | +0.37(+0.93%) | |
Jun 14, 2018 | 39.58 | 39.88 | 39.33 | 39.84 | 484,802 | +0.35(+0.90%) |
Jun 13, 2018 | 39.51 | 39.78 | 39.22 | 39.48 | 690,293 | +0.10(+0.25%) |
Jun 12, 2018 | 39.36 | 39.47 | 39.00 | 39.38 | 823,137 | +0.31(+0.79%) |
Jun 11, 2018 | 38.73 | 39.25 | 38.63 | 39.07 | 433,603 | +0.29(+0.75%) |
Jun 08, 2018 | 38.61 | 38.92 | 38.50 | 38.79 | 536,297 | +0.23(+0.59%) |
Jun 07, 2018 | 38.83 | 38.97 | 38.49 | 38.56 | 903,505 | -0.12(-0.31%) |
Jun 06, 2018 | 37.82 | 38.72 | 37.68 | 38.68 | 751,795 | +0.97(+2.58%) |
Jun 05, 2018 | 37.29 | 37.77 | 37.29 | 37.70 | 725,055 | +0.39(+1.04%) |
Jun 04, 2018 | 36.74 | 37.35 | 36.56 | 37.32 | 614,841 | +0.66(+1.80%) |
Jun 01, 2018 | 36.79 | 37.03 | 36.49 | 36.66 | 809,316 | +0.16(+0.43%) |
May 31, 2018 | 36.37 | 36.65 | 36.24 | 36.50 | 1,044,120 | +0.10(+0.28%) |
May 30, 2018 | 35.92 | 36.63 | 35.49 | 36.40 | 811,119 | +0.64(+1.78%) |
May 29, 2018 | 35.90 | 36.36 | 35.17 | 35.76 | 806,210 | -0.37(-1.03%) |
May 25, 2018 | 36.14 | 36.14 | 36.14 | 0 | -0.64(-1.75%) | |
May 24, 2018 | 37.17 | 37.18 | 36.64 | 36.78 | 547,503 | -0.28(-0.76%) |
May 23, 2018 | 36.89 | 37.17 | 36.85 | 37.06 | 322,187 | +0.12(+0.33%) |
May 22, 2018 | 37.17 | 37.26 | 36.83 | 36.94 | 527,920 | -0.06(-0.16%) |
May 21, 2018 | 37.30 | 37.39 | 36.84 | 37.00 | 456,509 | -0.14(-0.39%) |
May 18, 2018 | 36.83 | 37.36 | 36.80 | 37.14 | 923,438 | +0.33(+0.89%) |
May 17, 2018 | 36.78 | 36.98 | 36.67 | 36.82 | 720,401 | -0.04(-0.10%) |
May 16, 2018 | 36.29 | 36.94 | 36.19 | 36.85 | 919,418 | +0.59(+1.64%) |
May 15, 2018 | 36.69 | 36.74 | 36.19 | 36.26 | 723,964 | -0.64(-1.74%) |
May 14, 2018 | 36.75 | 37.06 | 36.64 | 36.90 | 620,504 | +0.12(+0.33%) |
May 11, 2018 | 36.32 | 36.85 | 36.17 | 36.78 | 466,735 | +0.46(+1.27%) |
May 10, 2018 | 36.21 | 36.44 | 36.08 | 36.32 | 335,818 | +0.23(+0.63%) |
May 09, 2018 | 36.21 | 36.33 | 36.00 | 36.09 | 509,628 | -0.04(-0.11%) |
May 08, 2018 | 35.92 | 36.30 | 35.69 | 36.13 | 844,431 | +0.09(+0.26%) |
May 07, 2018 | 35.82 | 36.47 | 35.74 | 36.04 | 922,937 | +0.21(+0.58%) |
May 04, 2018 | 35.50 | 35.93 | 35.00 | 35.83 | 686,062 | +0.33(+0.92%) |
May 03, 2018 | 35.58 | 35.82 | 34.88 | 35.50 | 1,512,095 | -0.06(-0.16%) |
May 02, 2018 | 36.10 | 36.43 | 34.77 | 35.56 | 1,602,961 | -0.97(-2.66%) |
May 01, 2018 | 36.56 | 36.81 | 36.45 | 36.53 | 855,521 | -0.03(-0.09%) |
Apr 30, 2018 | 36.90 | 36.94 | 36.56 | 36.57 | 745,145 | -0.31(-0.83%) |
Apr 27, 2018 | 37.16 | 37.23 | 36.49 | 36.87 | 546,941 | -0.10(-0.28%) |
Apr 26, 2018 | 36.90 | 37.30 | 36.62 | 36.98 | 403,842 | +0.25(+0.69%) |
Apr 25, 2018 | 36.95 | 37.10 | 36.38 | 36.72 | 743,012 | -0.22(-0.60%) |
Apr 24, 2018 | 37.45 | 37.45 | 36.64 | 36.95 | 760,676 | -0.38(-1.03%) |
Apr 23, 2018 | 37.14 | 37.41 | 36.95 | 37.33 | 533,973 | +0.31(+0.84%) |
Apr 20, 2018 | 36.88 | 37.28 | 36.68 | 37.02 | 859,520 | +0.14(+0.39%) |
Apr 19, 2018 | 37.06 | 37.45 | 36.68 | 36.88 | 317,552 | -0.28(-0.76%) |
Apr 18, 2018 | 37.01 | 37.24 | 36.99 | 37.16 | 601,604 | +0.08(+0.22%) |
Apr 17, 2018 | 36.51 | 37.12 | 35.97 | 37.07 | 708,348 | +0.75(+2.05%) |
Apr 16, 2018 | 36.30 | 36.58 | 36.06 | 36.33 | 698,777 | +0.24(+0.66%) |
Apr 13, 2018 | 36.38 | 36.38 | 35.88 | 36.09 | 287,147 | -0.06(-0.15%) |
Apr 12, 2018 | 36.29 | 36.56 | 35.96 | 36.15 | 543,978 | -0.05(-0.14%) |
Apr 11, 2018 | 35.92 | 36.50 | 35.75 | 36.20 | 515,587 | +0.12(+0.32%) |
Apr 10, 2018 | 35.84 | 36.39 | 35.66 | 36.08 | 667,589 | +0.63(+1.76%) |
Apr 09, 2018 | 35.34 | 35.96 | 35.03 | 35.46 | 655,092 | +0.24(+0.69%) |
Apr 06, 2018 | 35.64 | 35.84 | 34.58 | 35.21 | 602,756 | -0.70(-1.94%) |
Apr 05, 2018 | 35.91 | 35.99 | 34.57 | 35.91 | 564,048 | +0.24(+0.67%) |
Apr 04, 2018 | 35.10 | 36.80 | 35.04 | 35.67 | 1,016,697 | +0.18(+0.51%) |
Apr 03, 2018 | 35.38 | 35.73 | 35.04 | 35.49 | 852,520 | +0.38(+1.08%) |
Apr 02, 2018 | 36.46 | 36.69 | 34.84 | 35.11 | 983,560 | -1.49(-4.07%) |
Mar 29, 2018 | 36.60 | 36.60 | 36.60 | 0 | +0.87(+2.45%) | |
Mar 28, 2018 | 35.59 | 35.91 | 35.18 | 35.72 | 482,995 | +0.16(+0.44%) |
Mar 27, 2018 | 36.30 | 36.30 | 35.38 | 35.57 | 623,020 | -0.58(-1.62%) |
Mar 26, 2018 | 35.49 | 36.19 | 35.00 | 36.15 | 635,826 | +1.08(+3.07%) |
Mar 23, 2018 | 35.73 | 36.11 | 35.05 | 35.08 | 587,940 | -0.68(-1.90%) |
Mar 22, 2018 | 35.67 | 36.22 | 35.63 | 35.75 | 1,086,317 | -0.22(-0.60%) |
Mar 21, 2018 | 36.09 | 36.27 | 35.85 | 35.97 | 380,796 | -0.06(-0.15%) |
Mar 20, 2018 | 35.91 | 36.11 | 35.72 | 36.03 | 526,070 | +0.17(+0.47%) |
Mar 19, 2018 | 35.76 | 35.98 | 35.46 | 35.86 | 608,579 | -0.05(-0.13%) |
Mar 16, 2018 | 35.55 | 35.97 | 35.55 | 35.90 | 1,341,071 | +0.40(+1.12%) |
Mar 15, 2018 | 35.58 | 35.82 | 35.42 | 35.51 | 451,654 | -0.07(-0.19%) |
Mar 14, 2018 | 35.59 | 35.74 | 35.30 | 35.57 | 457,638 | +0.06(+0.18%) |
Mar 13, 2018 | 35.62 | 35.92 | 35.35 | 35.51 | 486,289 | -0.03(-0.09%) |
Mar 12, 2018 | 35.45 | 35.70 | 35.21 | 35.54 | 634,857 | +0.08(+0.23%) |
Mar 09, 2018 | 34.94 | 35.63 | 34.94 | 35.46 | 575,034 | +0.59(+1.68%) |
Mar 08, 2018 | 35.01 | 35.46 | 34.44 | 34.88 | 707,828 | -0.08(-0.24%) |
Mar 07, 2018 | 34.96 | 35.63 | 34.46 | 34.96 | 1,726,874 | -0.12(-0.35%) |
Mar 06, 2018 | 34.40 | 35.12 | 34.13 | 35.08 | 977,192 | +0.80(+2.35%) |
Mar 05, 2018 | 33.87 | 34.53 | 33.81 | 34.28 | 663,515 | +0.26(+0.76%) |
Mar 02, 2018 | 33.97 | 34.08 | 33.64 | 34.02 | 566,252 | -0.10(-0.31%) |
Mar 01, 2018 | 34.39 | 34.49 | 33.70 | 34.12 | 823,808 | -0.12(-0.36%) |
Feb 28, 2018 | 34.38 | 34.60 | 34.22 | 34.25 | 851,018 | -0.05(-0.15%) |
Feb 27, 2018 | 34.53 | 34.60 | 34.01 | 34.30 | 673,305 | -0.25(-0.73%) |
Feb 26, 2018 | 34.48 | 34.58 | 33.89 | 34.55 | 538,996 | +0.15(+0.42%) |
Feb 23, 2018 | 33.82 | 34.44 | 33.70 | 34.40 | 686,144 | +0.60(+1.78%) |
Feb 22, 2018 | 33.70 | 33.80 | 682,512 | -0.01(-0.04%) | ||
Feb 21, 2018 | 33.90 | 34.27 | 33.64 | 33.81 | 836,169 | +0.01(+0.03%) |
Feb 20, 2018 | 34.01 | 34.18 | 33.28 | 33.80 | 770,053 | -0.41(-1.20%) |
Feb 16, 2018 | 34.21 | 34.21 | 34.21 | 0 | -0.07(-0.21%) | |
Feb 15, 2018 | 34.29 | 34.62 | 33.70 | 34.29 | 761,493 | +0.18(+0.54%) |
Feb 14, 2018 | 32.92 | 34.14 | 32.89 | 34.10 | 776,002 | +0.98(+2.96%) |
Feb 13, 2018 | 32.53 | 33.38 | 32.22 | 33.12 | 967,435 | +0.38(+1.15%) |
Feb 12, 2018 | 32.48 | 33.60 | 32.47 | 32.74 | 1,011,956 | +0.45(+1.38%) |
Feb 09, 2018 | 32.26 | 32.57 | 31.36 | 32.30 | 785,876 | +0.39(+1.24%) |
Feb 08, 2018 | 33.16 | 33.16 | 31.89 | 31.90 | 838,016 | -1.09(-3.29%) |
Feb 07, 2018 | 33.41 | 33.53 | 32.99 | 32.99 | 1,023,219 | -0.32(-0.95%) |
Feb 06, 2018 | 31.80 | 33.42 | 30.96 | 33.30 | 1,546,494 | +0.72(+2.20%) |
Feb 05, 2018 | 33.30 | 33.39 | 31.98 | 32.59 | 671,766 | -0.82(-2.46%) |
Feb 02, 2018 | 33.69 | 33.86 | 33.39 | 33.41 | 488,697 | -0.44(-1.31%) |
Feb 01, 2018 | 33.89 | 33.91 | 33.62 | 33.85 | 440,123 | -0.07(-0.19%) |
Jan 31, 2018 | 34.13 | 34.43 | 33.81 | 33.92 | 881,817 | -0.02(-0.07%) |
Jan 30, 2018 | 34.06 | 34.06 | 33.88 | 33.94 | 777,971 | -0.39(-1.14%) |
Jan 29, 2018 | 34.37 | 34.73 | 34.26 | 34.33 | 731,245 | -0.07(-0.22%) |
Jan 26, 2018 | 34.46 | 34.60 | 34.23 | 34.41 | 630,281 | +0.05(+0.15%) |
Jan 25, 2018 | 34.28 | 34.39 | 33.98 | 34.36 | 744,527 | +0.18(+0.53%) |
Jan 24, 2018 | 34.33 | 34.36 | 34.10 | 34.17 | 755,679 | -0.03(-0.09%) |
Jan 23, 2018 | 34.17 | 34.38 | 33.97 | 34.21 | 727,750 | +0.12(+0.35%) |
Jan 22, 2018 | 34.02 | 34.22 | 33.87 | 34.09 | 865,044 | +0.07(+0.20%) |
Jan 19, 2018 | 33.94 | 34.11 | 33.77 | 34.02 | 801,061 | +0.17(+0.50%) |
Jan 18, 2018 | 34.07 | 34.29 | 33.70 | 33.85 | 776,312 | -0.16(-0.46%) |
Jan 17, 2018 | 34.06 | 34.13 | 33.76 | 34.01 | 737,177 | +0.10(+0.29%) |
Jan 16, 2018 | 33.88 | 34.16 | 33.77 | 33.91 | 803,323 | +0.06(+0.17%) |
Jan 12, 2018 | 33.85 | 33.85 | 33.85 | 0 | +0.45(+1.34%) | |
Jan 11, 2018 | 33.28 | 33.61 | 33.19 | 33.40 | 421,856 | +0.19(+0.57%) |
Jan 10, 2018 | 33.23 | 33.42 | 32.76 | 33.21 | 1,010,868 | -0.08(-0.25%) |
Jan 09, 2018 | 33.12 | 33.42 | 32.85 | 33.30 | 905,495 | +0.32(+0.98%) |
Jan 08, 2018 | 32.89 | 33.10 | 32.67 | 32.97 | 625,905 | +0.00(+0.01%) |
Jan 05, 2018 | 32.72 | 33.20 | 32.52 | 32.97 | 769,106 | +0.35(+1.08%) |
Jan 04, 2018 | 32.52 | 32.74 | 32.44 | 32.62 | 796,730 | +0.10(+0.32%) |
Jan 03, 2018 | 31.91 | 32.53 | 31.85 | 32.51 | 619,692 | +0.73(+2.30%) |
Jan 02, 2018 | 31.36 | 31.82 | 31.33 | 31.78 | 735,348 | +0.46(+1.47%) |
Dec 29, 2017 | 31.32 | 31.32 | 31.32 | 0 | +0.19(+0.61%) | |
Dec 28, 2017 | 31.07 | 31.32 | 30.89 | 31.13 | 269,261 | +0.14(+0.44%) |
Dec 27, 2017 | 31.08 | 31.17 | 30.81 | 30.99 | 395,109 | -0.07(-0.22%) |
Dec 26, 2017 | 30.98 | 31.14 | 30.75 | 31.06 | 321,351 | +0.04(+0.12%) |
Dec 22, 2017 | 31.16 | 31.24 | 30.93 | 31.02 | 764,672 | -0.11(-0.34%) |
Dec 21, 2017 | 31.28 | 31.37 | 31.12 | 31.13 | 402,931 | -0.10(-0.31%) |
Dec 20, 2017 | 31.33 | 31.57 | 31.13 | 31.23 | 468,023 | -0.03(-0.10%) |
Dec 19, 2017 | 31.36 | 31.36 | 31.01 | 31.26 | 414,840 | -0.07(-0.22%) |
Dec 18, 2017 | 31.48 | 31.59 | 31.21 | 31.33 | 436,069 | +0.02(+0.05%) |
Dec 15, 2017 | 30.98 | 31.37 | 30.51 | 31.31 | 1,534,254 | +0.42(+1.37%) |
Dec 14, 2017 | 30.92 | 31.05 | 30.74 | 30.89 | 771,923 | -0.00(-0.02%) |
Dec 13, 2017 | 30.78 | 30.99 | 30.78 | 30.89 | 572,701 | +0.11(+0.36%) |
Dec 12, 2017 | 30.73 | 30.91 | 30.45 | 30.78 | 849,565 | +0.08(+0.25%) |
Dec 11, 2017 | 31.17 | 31.17 | 30.68 | 30.70 | 714,298 | -0.43(-1.37%) |
Dec 08, 2017 | 31.19 | 31.44 | 30.99 | 31.13 | 1,129,577 | -0.03(-0.11%) |
Dec 07, 2017 | 31.12 | 31.33 | 30.85 | 31.16 | 621,777 | +0.04(+0.14%) |
Dec 06, 2017 | 31.05 | 31.52 | 30.76 | 31.12 | 607,340 | +0.06(+0.19%) |
Dec 05, 2017 | 31.49 | 31.66 | 30.96 | 31.06 | 641,557 | -0.32(-1.03%) |
Dec 04, 2017 | 32.39 | 32.39 | 31.34 | 31.38 | 887,381 | -0.82(-2.54%) |