Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 41.62 | 42.22 | 41.51 | 42.03 | 123,384 | +0.49(+1.18%) |
Nov 29, 2018 | 41.96 | 42.00 | 41.26 | 41.54 | 60,583 | -0.43(-1.02%) |
Nov 28, 2018 | 40.85 | 41.98 | 40.85 | 41.97 | 114,729 | +1.12(+2.73%) |
Nov 27, 2018 | 40.95 | 41.26 | 40.64 | 40.85 | 45,988 | -0.09(-0.23%) |
Nov 26, 2018 | 40.58 | 41.11 | 40.39 | 40.95 | 70,415 | +0.05(+0.13%) |
Nov 23, 2018 | 40.58 | 41.31 | 40.58 | 40.89 | 22,465 | +0.30(+0.74%) |
Nov 21, 2018 | 40.59 | 40.59 | 40.59 | 0 | -0.10(-0.25%) | |
Nov 20, 2018 | 40.68 | 41.13 | 40.60 | 40.70 | 56,882 | -0.31(-0.75%) |
Nov 19, 2018 | 41.47 | 41.62 | 40.57 | 41.01 | 44,658 | -0.55(-1.32%) |
Nov 16, 2018 | 41.09 | 41.56 | 40.83 | 41.55 | 80,898 | +0.53(+1.30%) |
Nov 15, 2018 | 40.66 | 41.31 | 40.31 | 41.02 | 52,169 | +0.34(+0.84%) |
Nov 14, 2018 | 40.91 | 41.45 | 40.40 | 40.68 | 55,882 | -0.08(-0.20%) |
Nov 13, 2018 | 40.81 | 41.17 | 40.38 | 40.76 | 88,754 | +0.05(+0.13%) |
Nov 12, 2018 | 40.77 | 41.52 | 40.67 | 40.71 | 64,637 | -0.59(-1.43%) |
Nov 09, 2018 | 41.32 | 41.50 | 40.86 | 41.30 | 48,178 | -0.02(-0.04%) |
Nov 08, 2018 | 40.99 | 41.36 | 40.54 | 41.31 | 60,665 | +0.36(+0.87%) |
Nov 07, 2018 | 40.71 | 40.96 | 40.38 | 40.96 | 63,601 | +0.47(+1.16%) |
Nov 06, 2018 | 40.56 | 40.90 | 38.71 | 40.49 | 89,836 | +2.02(+5.26%) |
Nov 05, 2018 | 38.41 | 38.94 | 38.40 | 38.47 | 69,606 | +0.14(+0.36%) |
Nov 02, 2018 | 38.41 | 38.41 | 37.72 | 38.33 | 47,709 | +0.14(+0.36%) |
Nov 01, 2018 | 38.46 | 38.66 | 37.96 | 38.19 | 71,832 | -0.26(-0.67%) |
Oct 31, 2018 | 39.64 | 39.64 | 38.35 | 38.45 | 94,607 | -1.17(-2.95%) |
Oct 30, 2018 | 39.44 | 39.83 | 38.85 | 39.62 | 76,208 | +0.19(+0.48%) |
Oct 29, 2018 | 39.37 | 40.19 | 39.00 | 39.43 | 61,462 | +0.26(+0.68%) |
Oct 26, 2018 | 38.75 | 39.35 | 38.61 | 39.16 | 87,681 | +0.32(+0.83%) |
Oct 25, 2018 | 39.01 | 39.03 | 38.43 | 38.84 | 99,085 | -0.01(-0.02%) |
Oct 24, 2018 | 39.01 | 39.46 | 38.71 | 38.85 | 237,403 | -0.20(-0.50%) |
Oct 23, 2018 | 39.47 | 39.65 | 38.76 | 39.05 | 73,350 | -0.47(-1.19%) |
Oct 22, 2018 | 39.73 | 39.98 | 39.31 | 39.51 | 44,838 | -0.22(-0.56%) |
Oct 19, 2018 | 39.21 | 40.06 | 39.21 | 39.74 | 57,438 | +0.44(+1.11%) |
Oct 18, 2018 | 39.42 | 39.62 | 38.98 | 39.30 | 79,656 | -0.09(-0.24%) |
Oct 17, 2018 | 39.50 | 39.61 | 38.93 | 39.40 | 102,664 | -0.11(-0.28%) |
Oct 16, 2018 | 38.53 | 39.59 | 38.24 | 39.51 | 68,212 | +0.94(+2.43%) |
Oct 15, 2018 | 38.53 | 38.93 | 38.29 | 38.57 | 78,898 | +0.03(+0.07%) |
Oct 12, 2018 | 39.68 | 40.33 | 38.34 | 38.54 | 126,130 | -0.83(-2.10%) |
Oct 11, 2018 | 40.37 | 40.89 | 39.28 | 39.37 | 120,689 | -1.22(-3.01%) |
Oct 10, 2018 | 41.31 | 41.56 | 40.44 | 40.59 | 92,015 | -0.69(-1.67%) |
Oct 09, 2018 | 40.81 | 41.58 | 40.81 | 41.28 | 112,710 | +0.24(+0.58%) |
Oct 08, 2018 | 40.52 | 41.19 | 40.37 | 41.04 | 56,918 | +0.51(+1.26%) |
Oct 05, 2018 | 40.09 | 40.71 | 40.08 | 40.53 | 55,211 | +0.44(+1.11%) |
Oct 04, 2018 | 40.09 | 40.47 | 39.84 | 40.09 | 84,354 | -0.10(-0.25%) |
Oct 03, 2018 | 40.62 | 40.87 | 40.08 | 40.19 | 48,236 | -0.43(-1.05%) |
Oct 02, 2018 | 40.14 | 40.72 | 40.14 | 40.62 | 52,095 | +0.44(+1.10%) |
Oct 01, 2018 | 40.85 | 41.33 | 40.10 | 40.17 | 66,122 | -0.69(-1.69%) |
Sep 28, 2018 | 40.48 | 41.16 | 40.48 | 40.86 | 102,100 | +0.47(+1.16%) |
Sep 27, 2018 | 40.09 | 40.73 | 40.09 | 40.39 | 48,019 | +0.21(+0.53%) |
Sep 26, 2018 | 40.73 | 40.88 | 40.05 | 40.18 | 89,848 | -0.47(-1.15%) |
Sep 25, 2018 | 40.99 | 41.07 | 40.52 | 40.65 | 64,664 | -0.21(-0.52%) |
Sep 24, 2018 | 40.95 | 41.16 | 40.44 | 40.86 | 85,527 | -0.21(-0.52%) |
Sep 21, 2018 | 40.31 | 41.20 | 40.18 | 41.08 | 276,760 | +0.73(+1.80%) |
Sep 20, 2018 | 40.22 | 40.56 | 40.09 | 40.35 | 64,810 | +0.21(+0.53%) |
Sep 19, 2018 | 41.33 | 41.37 | 39.97 | 40.14 | 88,344 | -1.19(-2.89%) |
Sep 18, 2018 | 41.67 | 41.67 | 41.33 | 41.33 | 43,096 | -0.26(-0.62%) |
Sep 17, 2018 | 41.46 | 41.63 | 41.33 | 41.59 | 39,220 | +0.13(+0.31%) |
Sep 14, 2018 | 41.42 | 41.80 | 41.25 | 41.46 | 38,097 | -0.04(-0.10%) |
Sep 13, 2018 | 41.37 | 41.59 | 40.99 | 41.50 | 41,485 | +0.30(+0.72%) |
Sep 12, 2018 | 41.59 | 41.67 | 41.20 | 41.20 | 56,158 | -0.38(-0.92%) |
Sep 11, 2018 | 41.93 | 42.01 | 41.41 | 41.59 | 50,424 | -0.30(-0.71%) |
Sep 10, 2018 | 41.84 | 42.10 | 41.67 | 41.89 | 64,748 | +0.17(+0.41%) |
Sep 07, 2018 | 41.67 | 41.84 | 41.33 | 41.72 | 57,555 | -0.04(-0.10%) |
Sep 06, 2018 | 41.29 | 41.93 | 40.95 | 41.76 | 88,491 | +0.60(+1.45%) |
Sep 05, 2018 | 40.44 | 41.20 | 40.39 | 41.16 | 49,003 | +0.77(+1.90%) |
Sep 04, 2018 | 40.78 | 41.03 | 40.14 | 40.39 | 57,153 | -0.47(-1.15%) |
Aug 31, 2018 | 40.86 | 40.86 | 40.86 | 0 | -0.17(-0.42%) | |
Aug 30, 2018 | 41.20 | 41.20 | 40.99 | 41.03 | 73,289 | -0.17(-0.41%) |
Aug 29, 2018 | 40.73 | 41.25 | 40.73 | 41.20 | 122,364 | +0.51(+1.26%) |
Aug 28, 2018 | 41.16 | 41.16 | 40.65 | 40.69 | 45,350 | -0.34(-0.83%) |
Aug 27, 2018 | 41.76 | 41.76 | 40.95 | 41.03 | 66,631 | -0.60(-1.43%) |
Aug 24, 2018 | 41.42 | 41.72 | 41.20 | 41.63 | 122,965 | +0.21(+0.52%) |
Aug 23, 2018 | 41.59 | 41.90 | 41.37 | 41.42 | 39,688 | -0.17(-0.41%) |
Aug 22, 2018 | 42.01 | 42.10 | 41.42 | 41.59 | 59,740 | -0.47(-1.12%) |
Aug 21, 2018 | 42.01 | 42.19 | 41.67 | 42.06 | 111,816 | +0.09(+0.20%) |
Aug 20, 2018 | 42.36 | 42.44 | 41.89 | 41.97 | 118,368 | -0.26(-0.61%) |
Aug 17, 2018 | 41.93 | 42.31 | 41.76 | 42.23 | 50,757 | +0.17(+0.41%) |
Aug 16, 2018 | 41.42 | 42.10 | 41.37 | 42.06 | 50,667 | +0.68(+1.65%) |
Aug 15, 2018 | 41.80 | 41.93 | 41.33 | 41.37 | 52,409 | -0.26(-0.61%) |
Aug 14, 2018 | 41.08 | 41.76 | 41.08 | 41.63 | 44,294 | +0.54(+1.32%) |
Aug 13, 2018 | 41.09 | 41.17 | 40.67 | 41.09 | 56,766 | +0.04(+0.10%) |
Aug 10, 2018 | 41.09 | 41.51 | 41.05 | 41.05 | 28,210 | -0.08(-0.21%) |
Aug 09, 2018 | 41.00 | 41.26 | 40.94 | 41.13 | 39,122 | +0.25(+0.62%) |
Aug 08, 2018 | 41.05 | 41.05 | 40.45 | 40.88 | 100,462 | -0.21(-0.52%) |
Aug 07, 2018 | 41.22 | 41.39 | 40.62 | 41.09 | 51,657 | -0.13(-0.31%) |
Aug 06, 2018 | 40.96 | 41.30 | 40.96 | 41.22 | 37,345 | +0.30(+0.72%) |
Aug 03, 2018 | 40.88 | 40.96 | 40.53 | 40.92 | 71,058 | +0.08(+0.21%) |
Aug 02, 2018 | 40.50 | 40.83 | 40.28 | 40.83 | 57,009 | +0.30(+0.73%) |
Aug 01, 2018 | 40.96 | 40.96 | 40.11 | 40.54 | 66,165 | -0.47(-1.14%) |
Jul 31, 2018 | 40.45 | 41.05 | 40.41 | 41.00 | 76,274 | +0.68(+1.68%) |
Jul 30, 2018 | 40.58 | 40.88 | 40.04 | 40.33 | 61,767 | -0.30(-0.73%) |
Jul 27, 2018 | 41.34 | 41.39 | 39.82 | 40.62 | 68,461 | -0.68(-1.64%) |
Jul 26, 2018 | 40.75 | 41.47 | 40.75 | 41.30 | 58,020 | +0.72(+1.77%) |
Jul 25, 2018 | 40.37 | 40.67 | 40.33 | 40.58 | 74,351 | +0.13(+0.31%) |
Jul 24, 2018 | 40.67 | 40.67 | 40.03 | 40.45 | 76,010 | -0.13(-0.31%) |
Jul 23, 2018 | 40.92 | 41.00 | 40.45 | 40.58 | 51,590 | -0.42(-1.03%) |
Jul 20, 2018 | 41.09 | 41.30 | 40.83 | 41.00 | 63,228 | -0.13(-0.31%) |
Jul 19, 2018 | 40.54 | 41.34 | 40.54 | 41.13 | 70,236 | +0.55(+1.36%) |
Jul 18, 2018 | 40.83 | 40.96 | 40.37 | 40.58 | 82,681 | -0.47(-1.14%) |
Jul 17, 2018 | 41.05 | 41.30 | 40.71 | 41.05 | 67,419 | +0.08(+0.21%) |
Jul 16, 2018 | 40.96 | 41.00 | 40.62 | 40.96 | 77,438 | -0.04(-0.10%) |
Jul 13, 2018 | 41.13 | 41.39 | 40.88 | 41.00 | 52,531 | -0.13(-0.31%) |
Jul 12, 2018 | 41.13 | 41.13 | 40.67 | 41.13 | 54,441 | +0.13(+0.31%) |
Jul 11, 2018 | 40.88 | 41.39 | 40.41 | 41.00 | 56,990 | +0.13(+0.31%) |
Jul 10, 2018 | 40.54 | 40.92 | 40.24 | 40.88 | 54,680 | +0.34(+0.84%) |
Jul 09, 2018 | 42.06 | 42.06 | 40.39 | 40.54 | 56,733 | -1.48(-3.53%) |
Jul 06, 2018 | 41.85 | 42.15 | 41.55 | 42.02 | 93,654 | +0.25(+0.61%) |
Jul 05, 2018 | 41.39 | 41.77 | 41.09 | 41.77 | 109,728 | +0.55(+1.34%) |
Jul 03, 2018 | 41.22 | 41.22 | 41.22 | 0 | +0.38(+0.93%) | |
Jul 02, 2018 | 40.24 | 40.83 | 40.16 | 40.83 | 61,150 | +0.51(+1.26%) |
Jun 29, 2018 | 40.58 | 40.67 | 40.07 | 40.33 | 143,358 | -0.17(-0.42%) |
Jun 28, 2018 | 40.79 | 41.30 | 40.45 | 40.50 | 119,734 | -0.25(-0.62%) |
Jun 27, 2018 | 40.92 | 41.13 | 40.71 | 40.75 | 208,801 | -0.30(-0.72%) |
Jun 26, 2018 | 41.00 | 41.30 | 40.79 | 41.05 | 104,526 | -0.08(-0.21%) |
Jun 25, 2018 | 41.00 | 41.22 | 40.24 | 41.13 | 96,962 | +0.17(+0.41%) |
Jun 22, 2018 | 40.75 | 41.22 | 40.54 | 40.96 | 274,466 | +0.30(+0.73%) |
Jun 21, 2018 | 40.75 | 41.00 | 40.42 | 40.67 | 98,454 | -0.04(-0.10%) |
Jun 20, 2018 | 40.11 | 40.75 | 39.86 | 40.71 | 101,352 | +0.68(+1.69%) |
Jun 19, 2018 | 39.56 | 40.07 | 39.39 | 40.03 | 157,138 | +0.42(+1.07%) |
Jun 18, 2018 | 39.18 | 39.61 | 39.14 | 39.61 | 107,882 | +0.38(+0.97%) |
Jun 15, 2018 | 39.44 | 39.44 | 39.22 | 266,546 | -0.21(-0.54%) | |
Jun 14, 2018 | 38.76 | 39.48 | 38.72 | 39.44 | 127,934 | +0.80(+2.08%) |
Jun 13, 2018 | 38.67 | 38.80 | 38.25 | 38.63 | 114,101 | +0.13(+0.33%) |
Jun 12, 2018 | 38.25 | 38.72 | 38.17 | 38.50 | 69,108 | +0.21(+0.55%) |
Jun 11, 2018 | 38.72 | 38.92 | 37.95 | 38.29 | 202,158 | -0.21(-0.55%) |
Jun 08, 2018 | 39.14 | 39.31 | 38.50 | 38.50 | 85,178 | -0.47(-1.20%) |
Jun 07, 2018 | 38.42 | 39.59 | 38.29 | 38.97 | 183,147 | +0.68(+1.77%) |
Jun 06, 2018 | 38.67 | 38.76 | 38.00 | 38.29 | 113,791 | -0.42(-1.09%) |
Jun 05, 2018 | 38.76 | 38.80 | 38.38 | 38.72 | 80,135 | +0.00(+0.00%) |
Jun 04, 2018 | 38.59 | 38.84 | 38.38 | 38.72 | 132,293 | +0.13(+0.33%) |
Jun 01, 2018 | 39.06 | 39.20 | 38.25 | 38.59 | 173,285 | -0.55(-1.41%) |
May 31, 2018 | 39.39 | 40.47 | 38.55 | 39.14 | 305,965 | -1.61(-3.95%) |
May 30, 2018 | 40.03 | 40.96 | 39.97 | 40.75 | 130,562 | +0.72(+1.80%) |
May 29, 2018 | 39.52 | 40.03 | 39.22 | 40.03 | 102,149 | +0.55(+1.39%) |
May 25, 2018 | 39.48 | 39.48 | 39.48 | 0 | +0.04(+0.11%) | |
May 24, 2018 | 38.84 | 39.52 | 38.80 | 39.44 | 83,853 | +0.64(+1.64%) |
May 23, 2018 | 38.46 | 39.01 | 38.42 | 38.80 | 102,949 | +0.47(+1.22%) |
May 22, 2018 | 38.17 | 38.63 | 37.62 | 38.34 | 145,048 | +0.25(+0.67%) |
May 21, 2018 | 37.66 | 38.34 | 37.11 | 38.08 | 140,755 | +0.59(+1.58%) |
May 18, 2018 | 37.15 | 37.57 | 36.92 | 37.49 | 111,634 | +0.55(+1.49%) |
May 17, 2018 | 36.85 | 37.19 | 36.81 | 36.94 | 83,277 | +0.00(+0.00%) |
May 16, 2018 | 36.98 | 37.06 | 36.65 | 36.94 | 92,602 | +0.08(+0.23%) |
May 15, 2018 | 36.81 | 37.11 | 36.68 | 36.85 | 95,794 | +0.04(+0.12%) |
May 14, 2018 | 37.45 | 37.45 | 36.77 | 36.81 | 65,692 | -0.39(-1.06%) |
May 11, 2018 | 37.37 | 37.62 | 37.16 | 37.20 | 98,771 | -0.08(-0.23%) |
May 10, 2018 | 36.62 | 37.47 | 36.62 | 37.29 | 116,043 | +0.80(+2.19%) |
May 09, 2018 | 37.16 | 37.20 | 35.78 | 36.49 | 112,623 | -0.42(-1.14%) |
May 08, 2018 | 37.67 | 37.79 | 35.86 | 36.91 | 192,473 | -0.50(-1.35%) |
May 07, 2018 | 37.33 | 37.60 | 36.89 | 37.41 | 64,522 | +0.13(+0.34%) |
May 04, 2018 | 37.08 | 37.54 | 36.83 | 37.29 | 61,232 | +0.21(+0.57%) |
May 03, 2018 | 36.74 | 37.30 | 36.49 | 37.08 | 52,551 | +0.25(+0.69%) |
May 02, 2018 | 36.78 | 36.95 | 36.53 | 36.83 | 57,669 | -0.04(-0.11%) |
May 01, 2018 | 36.78 | 36.95 | 36.57 | 36.87 | 52,383 | +0.00(+0.00%) |
Apr 30, 2018 | 37.58 | 37.71 | 36.85 | 36.87 | 77,875 | -0.63(-1.68%) |
Apr 27, 2018 | 37.33 | 37.62 | 37.33 | 37.50 | 44,480 | +0.17(+0.45%) |
Apr 26, 2018 | 37.16 | 37.41 | 36.87 | 37.33 | 64,217 | +0.34(+0.91%) |
Apr 25, 2018 | 37.20 | 37.54 | 36.85 | 36.99 | 71,574 | -0.25(-0.68%) |
Apr 24, 2018 | 36.91 | 37.33 | 36.78 | 37.25 | 63,622 | +0.42(+1.14%) |
Apr 23, 2018 | 36.74 | 37.25 | 36.62 | 36.83 | 69,270 | +0.08(+0.23%) |
Apr 20, 2018 | 36.41 | 36.78 | 36.36 | 36.74 | 78,762 | +0.13(+0.34%) |
Apr 19, 2018 | 36.66 | 36.74 | 36.32 | 36.62 | 57,446 | -0.04(-0.11%) |
Apr 18, 2018 | 36.99 | 37.29 | 36.66 | 36.66 | 74,550 | -0.25(-0.68%) |
Apr 17, 2018 | 36.45 | 37.04 | 36.32 | 36.91 | 52,057 | +0.50(+1.39%) |
Apr 16, 2018 | 35.99 | 36.49 | 35.94 | 36.41 | 223,086 | +0.46(+1.29%) |
Apr 13, 2018 | 35.86 | 36.15 | 35.78 | 35.94 | 61,220 | +0.17(+0.47%) |
Apr 12, 2018 | 36.53 | 36.53 | 35.61 | 35.78 | 72,320 | -0.71(-1.96%) |
Apr 11, 2018 | 36.70 | 36.83 | 36.15 | 36.49 | 88,594 | -0.25(-0.69%) |
Apr 10, 2018 | 36.78 | 36.95 | 36.45 | 36.74 | 166,003 | +0.13(+0.34%) |
Apr 09, 2018 | 36.49 | 36.91 | 36.07 | 36.62 | 71,275 | +0.00(+0.00%) |
Apr 06, 2018 | 36.99 | 37.08 | 36.41 | 36.62 | 96,100 | -0.42(-1.14%) |
Apr 05, 2018 | 36.62 | 37.08 | 36.11 | 37.04 | 79,547 | +0.59(+1.61%) |
Apr 04, 2018 | 36.20 | 36.57 | 35.56 | 36.45 | 77,129 | +0.13(+0.35%) |
Apr 03, 2018 | 36.07 | 36.66 | 35.90 | 36.32 | 145,134 | +0.38(+1.05%) |
Apr 02, 2018 | 36.49 | 36.62 | 35.56 | 35.94 | 157,808 | -0.50(-1.38%) |
Mar 29, 2018 | 36.45 | 36.45 | 36.45 | 0 | -0.04(-0.12%) | |
Mar 28, 2018 | 36.62 | 36.74 | 36.30 | 36.49 | 108,331 | -0.08(-0.23%) |
Mar 27, 2018 | 36.36 | 36.87 | 36.05 | 36.57 | 109,003 | +0.42(+1.16%) |
Mar 26, 2018 | 36.11 | 36.78 | 35.65 | 36.15 | 119,463 | +0.42(+1.18%) |
Mar 23, 2018 | 36.49 | 36.91 | 35.73 | 35.73 | 106,763 | -0.84(-2.30%) |
Mar 22, 2018 | 36.53 | 37.46 | 36.15 | 36.57 | 93,117 | +0.00(+0.00%) |
Mar 21, 2018 | 36.36 | 36.91 | 36.24 | 36.57 | 71,711 | +0.29(+0.81%) |
Mar 20, 2018 | 36.41 | 36.66 | 36.11 | 36.28 | 92,302 | -0.04(-0.12%) |
Mar 19, 2018 | 36.32 | 36.53 | 35.94 | 36.32 | 90,840 | -0.13(-0.35%) |
Mar 16, 2018 | 35.94 | 36.53 | 35.78 | 36.45 | 212,358 | +0.46(+1.29%) |
Mar 15, 2018 | 35.61 | 36.03 | 35.40 | 35.99 | 227,273 | +0.25(+0.71%) |
Mar 14, 2018 | 35.94 | 35.40 | 35.73 | 76,932 | +0.21(+0.59%) | |
Mar 13, 2018 | 35.78 | 36.03 | 35.31 | 35.52 | 71,573 | -0.13(-0.35%) |
Mar 12, 2018 | 35.35 | 35.69 | 35.25 | 35.65 | 84,822 | +0.50(+1.44%) |
Mar 09, 2018 | 34.93 | 35.35 | 34.64 | 35.14 | 81,188 | +0.29(+0.84%) |
Mar 08, 2018 | 34.47 | 35.06 | 34.30 | 34.85 | 185,206 | +0.59(+1.72%) |
Mar 07, 2018 | 33.93 | 34.35 | 33.59 | 34.26 | 95,259 | +0.34(+0.99%) |
Mar 06, 2018 | 34.22 | 34.35 | 33.59 | 33.93 | 103,093 | -0.21(-0.62%) |
Mar 05, 2018 | 33.51 | 34.35 | 33.46 | 34.14 | 138,599 | +0.50(+1.50%) |
Mar 02, 2018 | 33.46 | 33.97 | 33.42 | 33.63 | 110,296 | +0.08(+0.25%) |
Mar 01, 2018 | 33.51 | 34.05 | 33.34 | 33.55 | 112,369 | +0.08(+0.25%) |
Feb 28, 2018 | 34.26 | 34.89 | 33.42 | 33.46 | 179,695 | -0.80(-2.33%) |
Feb 27, 2018 | 34.89 | 35.35 | 34.18 | 34.26 | 82,133 | -0.63(-1.81%) |
Feb 26, 2018 | 35.27 | 35.33 | 34.72 | 34.89 | 62,407 | -0.42(-1.19%) |
Feb 23, 2018 | 34.64 | 35.31 | 34.60 | 35.31 | 63,114 | +0.92(+2.69%) |
Feb 22, 2018 | 34.56 | 34.85 | 34.35 | 34.39 | 93,999 | -0.04(-0.12%) |
Feb 21, 2018 | 34.81 | 35.19 | 34.43 | 34.43 | 80,141 | -0.34(-0.97%) |
Feb 20, 2018 | 35.23 | 35.23 | 34.64 | 34.77 | 102,533 | -0.59(-1.66%) |
Feb 16, 2018 | 35.35 | 35.35 | 35.35 | 0 | +0.42(+1.20%) | |
Feb 15, 2018 | 34.09 | 34.98 | 34.09 | 34.93 | 112,104 | +0.80(+2.34%) |
Feb 14, 2018 | 34.39 | 34.64 | 33.97 | 34.14 | 111,107 | -0.60(-1.73%) |
Feb 13, 2018 | 34.99 | 36.24 | 33.82 | 34.74 | 130,259 | +0.58(+1.71%) |
Feb 12, 2018 | 34.53 | 34.53 | 33.36 | 34.15 | 131,464 | -0.29(-0.85%) |
Feb 09, 2018 | 33.44 | 34.65 | 33.44 | 34.44 | 207,588 | +1.13(+3.38%) |
Feb 08, 2018 | 33.53 | 34.07 | 33.24 | 33.32 | 248,247 | -0.17(-0.50%) |
Feb 07, 2018 | 33.19 | 33.94 | 33.19 | 33.49 | 132,452 | +0.19(+0.56%) |
Feb 06, 2018 | 33.49 | 33.82 | 32.57 | 33.30 | 215,083 | -1.06(-3.09%) |
Feb 05, 2018 | 35.07 | 35.28 | 34.12 | 34.36 | 82,575 | -0.67(-1.90%) |
Feb 02, 2018 | 35.15 | 35.24 | 34.70 | 35.03 | 80,691 | -0.29(-0.83%) |
Feb 01, 2018 | 35.49 | 35.74 | 35.07 | 35.32 | 135,604 | -0.21(-0.59%) |
Jan 31, 2018 | 35.40 | 35.61 | 34.95 | 35.53 | 142,950 | +0.33(+0.95%) |
Jan 30, 2018 | 34.74 | 35.49 | 34.70 | 35.20 | 148,412 | +0.42(+1.20%) |
Jan 29, 2018 | 34.86 | 34.99 | 34.32 | 34.78 | 99,926 | -0.08(-0.24%) |
Jan 26, 2018 | 35.74 | 35.74 | 34.65 | 34.86 | 156,697 | -0.67(-1.88%) |
Jan 25, 2018 | 35.15 | 35.70 | 35.11 | 35.53 | 67,707 | +0.42(+1.19%) |
Jan 24, 2018 | 35.61 | 35.74 | 34.99 | 35.11 | 142,898 | -0.46(-1.29%) |
Jan 23, 2018 | 34.90 | 35.74 | 34.90 | 35.57 | 86,563 | +0.67(+1.91%) |
Jan 22, 2018 | 35.15 | 35.32 | 34.90 | 34.90 | 91,647 | -0.17(-0.48%) |
Jan 19, 2018 | 34.61 | 35.32 | 34.54 | 35.07 | 169,904 | +0.42(+1.20%) |
Jan 18, 2018 | 35.20 | 35.32 | 34.40 | 34.65 | 93,632 | -0.67(-1.89%) |
Jan 17, 2018 | 35.28 | 35.45 | 34.90 | 35.32 | 98,976 | +0.17(+0.47%) |
Jan 16, 2018 | 34.49 | 35.61 | 34.49 | 35.15 | 243,300 | +0.67(+1.93%) |
Jan 12, 2018 | 34.49 | 34.49 | 34.49 | 0 | -0.13(-0.36%) | |
Jan 11, 2018 | 33.94 | 34.65 | 33.94 | 34.61 | 98,889 | +0.58(+1.72%) |
Jan 10, 2018 | 34.03 | 180,297 | -0.25(-0.73%) | |||
Jan 09, 2018 | 35.20 | 35.20 | 34.07 | 34.28 | 136,648 | -1.08(-3.07%) |
Jan 08, 2018 | 35.36 | 35.78 | 33.28 | 35.36 | 118,051 | -0.33(-0.93%) |
Jan 05, 2018 | 35.82 | 36.07 | 35.61 | 35.70 | 71,591 | +0.08(+0.23%) |
Jan 04, 2018 | 35.95 | 36.40 | 35.61 | 35.61 | 87,532 | -0.29(-0.81%) |
Jan 03, 2018 | 36.49 | 36.70 | 35.82 | 35.90 | 93,354 | -0.63(-1.71%) |
Jan 02, 2018 | 37.03 | 37.49 | 36.13 | 36.53 | 106,795 | -0.54(-1.46%) |
Dec 29, 2017 | 37.07 | 37.07 | 37.07 | 0 | -0.46(-1.22%) | |
Dec 28, 2017 | 37.24 | 37.66 | 36.99 | 37.53 | 158,740 | +0.38(+1.01%) |
Dec 27, 2017 | 36.65 | 37.49 | 36.11 | 37.16 | 95,788 | +0.42(+1.14%) |
Dec 26, 2017 | 36.99 | 37.24 | 36.74 | 36.74 | 45,670 | -0.29(-0.79%) |
Dec 22, 2017 | 36.78 | 37.24 | 36.78 | 37.03 | 62,223 | +0.29(+0.79%) |
Dec 21, 2017 | 36.95 | 37.28 | 36.74 | 36.74 | 61,126 | -0.21(-0.56%) |
Dec 20, 2017 | 37.16 | 37.61 | 36.95 | 36.95 | 85,216 | -0.04(-0.11%) |
Dec 19, 2017 | 37.91 | 38.24 | 36.95 | 36.99 | 111,369 | -0.83(-2.21%) |
Dec 18, 2017 | 38.28 | 38.61 | 37.78 | 37.82 | 88,812 | -0.38(-0.98%) |
Dec 15, 2017 | 37.45 | 38.49 | 37.45 | 38.20 | 311,230 | +0.75(+2.00%) |
Dec 14, 2017 | 38.16 | 38.16 | 37.28 | 37.45 | 158,708 | -0.71(-1.86%) |
Dec 13, 2017 | 37.91 | 38.70 | 37.91 | 38.16 | 106,020 | +0.25(+0.66%) |
Dec 12, 2017 | 38.82 | 38.82 | 37.86 | 37.91 | 96,635 | -0.79(-2.05%) |
Dec 11, 2017 | 39.03 | 39.20 | 38.45 | 38.70 | 158,607 | -0.29(-0.75%) |
Dec 08, 2017 | 39.24 | 39.32 | 38.87 | 38.99 | 104,245 | -0.38(-0.95%) |
Dec 07, 2017 | 39.53 | 39.53 | 39.03 | 39.37 | 100,699 | -0.04(-0.11%) |
Dec 06, 2017 | 39.03 | 39.91 | 38.99 | 39.41 | 145,275 | +0.42(+1.07%) |
Dec 05, 2017 | 39.74 | 39.74 | 38.99 | 38.99 | 112,544 | -0.75(-1.89%) |
Dec 04, 2017 | 40.24 | 40.57 | 39.57 | 39.74 | 54,640 | -0.21(-0.52%) |