Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 34.77 | 35.27 | 34.47 | 35.27 | 791,180 | +0.72(+2.10%) |
Dec 28, 2018 | 34.58 | 35.10 | 34.17 | 34.54 | 659,043 | +0.09(+0.26%) |
Dec 27, 2018 | 33.47 | 34.46 | 33.17 | 34.45 | 976,413 | +0.50(+1.48%) |
Dec 26, 2018 | 32.41 | 33.99 | 32.36 | 33.95 | 982,466 | +1.60(+4.95%) |
Dec 24, 2018 | 33.36 | 33.38 | 32.35 | 32.35 | 401,335 | -1.23(-3.66%) |
Dec 21, 2018 | 34.55 | 34.84 | 33.37 | 33.58 | 1,676,333 | -0.85(-2.48%) |
Dec 20, 2018 | 35.47 | 35.60 | 34.15 | 34.43 | 949,206 | -1.04(-2.92%) |
Dec 19, 2018 | 35.63 | 36.52 | 35.22 | 35.47 | 806,585 | -0.15(-0.42%) |
Dec 18, 2018 | 36.13 | 36.22 | 35.31 | 35.61 | 911,806 | -0.16(-0.44%) |
Dec 17, 2018 | 36.86 | 37.05 | 35.49 | 35.77 | 690,132 | -1.07(-2.90%) |
Dec 14, 2018 | 37.66 | 38.02 | 36.78 | 36.84 | 605,696 | -1.09(-2.88%) |
Dec 13, 2018 | 39.48 | 39.48 | 37.48 | 37.93 | 818,793 | -1.54(-3.90%) |
Dec 12, 2018 | 38.86 | 39.82 | 38.66 | 39.47 | 824,013 | +1.08(+2.82%) |
Dec 11, 2018 | 38.31 | 38.79 | 38.15 | 38.39 | 1,161,889 | +0.46(+1.22%) |
Dec 10, 2018 | 38.01 | 38.25 | 37.45 | 37.92 | 659,096 | -0.14(-0.38%) |
Dec 07, 2018 | 39.09 | 39.80 | 37.83 | 38.07 | 991,437 | -1.04(-2.66%) |
Dec 06, 2018 | 38.82 | 39.33 | 38.26 | 39.11 | 697,609 | +0.02(+0.06%) |
Dec 04, 2018 | 40.09 | 40.25 | 38.96 | 39.08 | 918,392 | -0.93(-2.33%) |
Dec 03, 2018 | 39.89 | 40.64 | 39.77 | 40.02 | 792,957 | +0.68(+1.73%) |
Nov 30, 2018 | 39.31 | 39.52 | 38.84 | 39.34 | 738,653 | -0.23(-0.59%) |
Nov 29, 2018 | 39.61 | 40.21 | 39.23 | 39.57 | 732,678 | -0.19(-0.48%) |
Nov 28, 2018 | 38.72 | 39.76 | 38.32 | 39.76 | 694,178 | +1.21(+3.15%) |
Nov 27, 2018 | 38.52 | 38.64 | 37.76 | 38.55 | 616,365 | -0.13(-0.35%) |
Nov 26, 2018 | 39.17 | 39.34 | 38.39 | 38.68 | 608,835 | -0.18(-0.47%) |
Nov 23, 2018 | 37.86 | 39.10 | 37.77 | 38.86 | 304,899 | +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 | 1,375,968 | +0.29(+0.75%) |
Nov 19, 2018 | 39.09 | 39.29 | 37.53 | 37.81 | 1,513,579 | -1.24(-3.17%) |
Nov 16, 2018 | 39.49 | 40.20 | 38.94 | 39.05 | 2,007,086 | -0.69(-1.73%) |
Nov 15, 2018 | 39.09 | 40.18 | 38.91 | 39.73 | 1,092,936 | +0.40(+1.02%) |
Nov 14, 2018 | 39.58 | 39.66 | 39.11 | 39.33 | 1,286,225 | -0.13(-0.34%) |
Nov 13, 2018 | 39.98 | 40.41 | 39.32 | 39.47 | 1,160,786 | -0.42(-1.04%) |
Nov 12, 2018 | 41.60 | 42.24 | 39.74 | 39.88 | 767,075 | -1.74(-4.17%) |
Nov 09, 2018 | 41.87 | 42.08 | 41.37 | 41.62 | 1,426,422 | -0.50(-1.20%) |
Nov 08, 2018 | 43.58 | 43.58 | 42.07 | 42.13 | 949,789 | -1.34(-3.07%) |
Nov 07, 2018 | 42.30 | 43.80 | 42.30 | 43.46 | 846,507 | +1.46(+3.48%) |
Nov 06, 2018 | 41.42 | 42.03 | 41.03 | 42.00 | 838,046 | +0.51(+1.23%) |
Nov 05, 2018 | 41.45 | 42.03 | 40.73 | 41.49 | 978,679 | +0.08(+0.20%) |
Nov 02, 2018 | 41.58 | 42.36 | 40.84 | 41.41 | 1,001,849 | +0.21(+0.52%) |
Nov 01, 2018 | 40.41 | 41.43 | 39.57 | 41.19 | 1,205,306 | +0.40(+0.97%) |
Oct 31, 2018 | 39.78 | 41.10 | 39.23 | 40.80 | 2,399,012 | +0.33(+0.82%) |
Oct 30, 2018 | 41.79 | 43.97 | 40.32 | 40.46 | 2,204,841 | -2.70(-6.26%) |
Oct 29, 2018 | 44.42 | 44.98 | 42.49 | 43.17 | 1,272,369 | -0.66(-1.50%) |
Oct 26, 2018 | 43.06 | 44.35 | 42.33 | 43.82 | 686,536 | +0.08(+0.18%) |
Oct 25, 2018 | 42.45 | 44.13 | 42.43 | 43.75 | 716,612 | +1.50(+3.55%) |
Oct 24, 2018 | 44.49 | 45.37 | 42.15 | 42.25 | 1,490,852 | -2.36(-5.28%) |
Oct 23, 2018 | 43.24 | 45.09 | 42.97 | 44.60 | 1,576,578 | +0.66(+1.51%) |
Oct 22, 2018 | 43.22 | 44.18 | 42.84 | 43.94 | 1,068,336 | +0.76(+1.77%) |
Oct 19, 2018 | 44.73 | 45.01 | 43.09 | 43.18 | 1,562,178 | -1.40(-3.14%) |
Oct 18, 2018 | 44.47 | 45.56 | 44.36 | 44.58 | 1,258,157 | +0.03(+0.08%) |
Oct 17, 2018 | 45.04 | 45.08 | 44.19 | 44.54 | 1,366,046 | -0.55(-1.23%) |
Oct 16, 2018 | 44.55 | 45.29 | 44.55 | 45.10 | 1,674,930 | +0.78(+1.76%) |
Oct 15, 2018 | 44.80 | 44.92 | 44.24 | 44.32 | 654,519 | -0.69(-1.54%) |
Oct 12, 2018 | 44.60 | 45.53 | 44.19 | 45.01 | 1,180,266 | +1.07(+2.42%) |
Oct 11, 2018 | 44.06 | 45.49 | 43.65 | 43.94 | 1,224,381 | -0.43(-0.96%) |
Oct 10, 2018 | 45.84 | 46.08 | 44.32 | 44.37 | 1,312,907 | -1.49(-3.25%) |
Oct 09, 2018 | 45.92 | 46.22 | 45.60 | 45.86 | 655,280 | -0.22(-0.48%) |
Oct 08, 2018 | 46.71 | 46.79 | 45.51 | 46.08 | 748,168 | -0.67(-1.44%) |
Oct 05, 2018 | 46.97 | 47.49 | 46.37 | 46.75 | 823,021 | -0.27(-0.58%) |
Oct 04, 2018 | 48.39 | 48.46 | 46.89 | 47.03 | 871,839 | -1.70(-3.49%) |
Oct 03, 2018 | 49.41 | 49.69 | 48.49 | 48.73 | 1,405,882 | -0.33(-0.66%) |
Oct 02, 2018 | 49.27 | 49.50 | 48.73 | 49.06 | 833,454 | -0.52(-1.05%) |
Oct 01, 2018 | 49.73 | 50.05 | 49.32 | 49.57 | 1,362,190 | -0.08(-0.15%) |
Sep 28, 2018 | 49.61 | 50.12 | 49.49 | 49.65 | 1,789,104 | +0.07(+0.14%) |
Sep 27, 2018 | 49.18 | 49.89 | 49.18 | 49.58 | 1,414,507 | +0.56(+1.15%) |
Sep 26, 2018 | 49.31 | 49.78 | 48.93 | 49.02 | 942,297 | -0.10(-0.21%) |
Sep 25, 2018 | 48.95 | 49.50 | 48.73 | 49.12 | 1,167,300 | +0.42(+0.85%) |
Sep 24, 2018 | 47.63 | 48.76 | 47.57 | 48.71 | 1,052,936 | +1.05(+2.20%) |
Sep 21, 2018 | 48.40 | 48.47 | 47.56 | 47.66 | 1,561,355 | -0.74(-1.54%) |
Sep 20, 2018 | 48.46 | 48.56 | 47.91 | 48.40 | 889,944 | +0.09(+0.19%) |
Sep 19, 2018 | 48.11 | 48.33 | 47.63 | 48.31 | 602,544 | +0.30(+0.63%) |
Sep 18, 2018 | 47.93 | 48.31 | 47.75 | 48.01 | 751,872 | +0.12(+0.25%) |
Sep 17, 2018 | 48.65 | 49.11 | 47.61 | 47.88 | 490,914 | -0.72(-1.48%) |
Sep 14, 2018 | 47.57 | 48.65 | 47.57 | 48.60 | 1,026,926 | +0.58(+1.20%) |
Sep 13, 2018 | 47.70 | 48.41 | 47.68 | 48.03 | 927,596 | +0.36(+0.75%) |
Sep 12, 2018 | 47.46 | 47.87 | 47.24 | 47.67 | 650,856 | +0.06(+0.13%) |
Sep 11, 2018 | 47.43 | 47.92 | 47.25 | 47.61 | 1,086,059 | +0.04(+0.09%) |
Sep 10, 2018 | 47.03 | 47.64 | 46.62 | 47.57 | 728,542 | +1.02(+2.18%) |
Sep 07, 2018 | 46.35 | 47.28 | 46.35 | 46.55 | 608,838 | +0.20(+0.44%) |
Sep 06, 2018 | 46.13 | 46.67 | 45.86 | 46.35 | 825,816 | +0.32(+0.70%) |
Sep 05, 2018 | 46.30 | 46.52 | 45.84 | 46.02 | 906,005 | -0.46(-0.98%) |
Sep 04, 2018 | 46.60 | 46.82 | 45.81 | 46.48 | 724,686 | -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 | 518,203 | -0.09(-0.20%) |
Aug 29, 2018 | 45.74 | 46.85 | 45.57 | 46.64 | 993,331 | +0.82(+1.79%) |
Aug 28, 2018 | 45.86 | 45.90 | 45.12 | 45.81 | 1,339,020 | +0.20(+0.43%) |
Aug 27, 2018 | 45.83 | 45.99 | 45.58 | 45.62 | 577,245 | -0.18(-0.38%) |
Aug 24, 2018 | 45.76 | 46.05 | 45.49 | 45.79 | 748,612 | +0.08(+0.16%) |
Aug 23, 2018 | 44.96 | 45.84 | 44.96 | 45.72 | 803,226 | +0.76(+1.68%) |
Aug 22, 2018 | 44.67 | 45.06 | 44.38 | 44.96 | 824,735 | -0.01(-0.02%) |
Aug 21, 2018 | 43.99 | 45.08 | 43.99 | 44.97 | 813,117 | +0.87(+1.97%) |
Aug 20, 2018 | 43.93 | 44.39 | 43.75 | 44.10 | 487,892 | +0.19(+0.44%) |
Aug 17, 2018 | 43.72 | 44.33 | 43.72 | 43.91 | 1,174,511 | +0.19(+0.43%) |
Aug 16, 2018 | 43.84 | 44.08 | 43.42 | 43.72 | 626,910 | +0.01(+0.03%) |
Aug 15, 2018 | 43.63 | 43.77 | 43.12 | 43.70 | 605,347 | -0.04(-0.09%) |
Aug 14, 2018 | 43.30 | 44.17 | 42.60 | 43.74 | 881,249 | +0.59(+1.37%) |
Aug 13, 2018 | 43.25 | 44.05 | 42.95 | 43.15 | 1,090,476 | -0.24(-0.55%) |
Aug 10, 2018 | 43.24 | 43.95 | 43.18 | 43.39 | 607,863 | +0.10(+0.22%) |
Aug 09, 2018 | 43.22 | 44.18 | 43.22 | 43.29 | 1,045,232 | +0.23(+0.54%) |
Aug 08, 2018 | 43.54 | 43.78 | 42.26 | 43.06 | 1,603,503 | -0.68(-1.57%) |
Aug 07, 2018 | 41.72 | 44.65 | 41.54 | 43.74 | 1,943,479 | +2.74(+6.69%) |
Aug 06, 2018 | 40.42 | 41.70 | 40.40 | 41.00 | 1,194,933 | +0.61(+1.51%) |
Aug 03, 2018 | 40.16 | 40.77 | 39.98 | 40.39 | 343,467 | +0.03(+0.07%) |
Aug 02, 2018 | 40.30 | 40.51 | 39.89 | 40.36 | 736,610 | +0.38(+0.96%) |
Aug 01, 2018 | 39.33 | 40.06 | 39.21 | 39.98 | 593,556 | +0.97(+2.50%) |
Jul 31, 2018 | 38.47 | 39.10 | 38.47 | 39.01 | 678,430 | +0.79(+2.06%) |
Jul 30, 2018 | 39.50 | 39.56 | 38.09 | 38.22 | 953,666 | -1.22(-3.10%) |
Jul 27, 2018 | 40.40 | 40.50 | 39.36 | 39.44 | 625,984 | -1.01(-2.51%) |
Jul 26, 2018 | 40.15 | 40.57 | 39.92 | 40.46 | 523,162 | +0.24(+0.59%) |
Jul 25, 2018 | 39.34 | 40.31 | 39.29 | 40.22 | 673,785 | +0.76(+1.94%) |
Jul 24, 2018 | 39.10 | 39.50 | 38.89 | 39.46 | 1,129,983 | +0.87(+2.26%) |
Jul 23, 2018 | 37.87 | 38.65 | 37.77 | 38.58 | 686,548 | +0.60(+1.59%) |
Jul 20, 2018 | 37.47 | 38.20 | 37.33 | 37.98 | 922,309 | +0.61(+1.64%) |
Jul 19, 2018 | 36.91 | 37.54 | 36.86 | 37.37 | 1,088,092 | +0.42(+1.12%) |
Jul 18, 2018 | 37.02 | 37.10 | 36.82 | 36.95 | 407,120 | -0.07(-0.19%) |
Jul 17, 2018 | 36.73 | 37.07 | 36.73 | 37.02 | 547,727 | +0.22(+0.61%) |
Jul 16, 2018 | 37.09 | 37.14 | 36.72 | 36.80 | 391,248 | -0.38(-1.02%) |
Jul 13, 2018 | 37.27 | 37.46 | 37.03 | 37.18 | 524,970 | -0.05(-0.14%) |
Jul 12, 2018 | 37.15 | 37.27 | 36.99 | 37.23 | 577,383 | +0.29(+0.79%) |
Jul 11, 2018 | 37.01 | 37.18 | 36.87 | 36.94 | 476,559 | -0.17(-0.44%) |
Jul 10, 2018 | 37.18 | 37.21 | 36.97 | 37.10 | 865,521 | +0.05(+0.14%) |
Jul 09, 2018 | 36.69 | 37.08 | 36.69 | 37.05 | 668,925 | +0.53(+1.44%) |
Jul 06, 2018 | 36.03 | 36.59 | 36.01 | 36.52 | 577,569 | +0.51(+1.42%) |
Jul 05, 2018 | 36.13 | 36.13 | 35.60 | 36.01 | 1,451,200 | +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 | 785,832 | +0.07(+0.18%) |
Jun 29, 2018 | 35.90 | 36.20 | 35.76 | 35.92 | 1,158,284 | +0.20(+0.56%) |
Jun 28, 2018 | 35.44 | 35.81 | 35.26 | 35.73 | 1,032,021 | +0.24(+0.68%) |
Jun 27, 2018 | 37.37 | 37.51 | 35.45 | 35.48 | 2,331,568 | -2.65(-6.94%) |
Jun 26, 2018 | 38.49 | 39.63 | 38.03 | 38.13 | 1,608,128 | -0.30(-0.77%) |
Jun 25, 2018 | 39.13 | 39.13 | 38.24 | 38.43 | 656,772 | -0.78(-1.99%) |
Jun 22, 2018 | 39.38 | 39.50 | 38.88 | 39.21 | 834,465 | +0.07(+0.18%) |
Jun 21, 2018 | 39.58 | 39.60 | 39.02 | 39.13 | 460,246 | -0.44(-1.12%) |
Jun 20, 2018 | 39.77 | 39.97 | 39.41 | 39.58 | 546,780 | -0.14(-0.34%) |
Jun 19, 2018 | 39.65 | 39.85 | 39.09 | 39.72 | 617,541 | -0.03(-0.07%) |
Jun 18, 2018 | 40.12 | 40.50 | 39.72 | 39.74 | 657,715 | -0.46(-1.15%) |
Jun 15, 2018 | 39.84 | 39.82 | 40.21 | 1,447,073 | +0.37(+0.93%) | |
Jun 14, 2018 | 39.58 | 39.88 | 39.33 | 39.84 | 484,804 | +0.35(+0.90%) |
Jun 13, 2018 | 39.51 | 39.78 | 39.22 | 39.48 | 690,295 | +0.10(+0.25%) |
Jun 12, 2018 | 39.36 | 39.47 | 39.00 | 39.38 | 823,140 | +0.31(+0.79%) |
Jun 11, 2018 | 38.73 | 39.25 | 38.63 | 39.07 | 433,605 | +0.29(+0.74%) |
Jun 08, 2018 | 38.61 | 38.92 | 38.50 | 38.79 | 536,299 | +0.23(+0.59%) |
Jun 07, 2018 | 38.83 | 38.97 | 38.49 | 38.56 | 903,509 | -0.12(-0.31%) |
Jun 06, 2018 | 37.82 | 38.72 | 37.68 | 38.68 | 751,798 | +0.97(+2.58%) |
Jun 05, 2018 | 37.29 | 37.77 | 37.29 | 37.70 | 725,058 | +0.39(+1.04%) |
Jun 04, 2018 | 36.74 | 37.35 | 36.56 | 37.32 | 614,844 | +0.66(+1.79%) |
Jun 01, 2018 | 36.79 | 37.03 | 36.49 | 36.66 | 809,319 | +0.16(+0.43%) |
May 31, 2018 | 36.37 | 36.65 | 36.24 | 36.50 | 1,044,125 | +0.10(+0.28%) |
May 30, 2018 | 35.92 | 36.63 | 35.49 | 36.40 | 811,123 | +0.64(+1.78%) |
May 29, 2018 | 35.90 | 36.36 | 35.17 | 35.76 | 806,214 | -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 | 547,505 | -0.28(-0.76%) |
May 23, 2018 | 36.89 | 37.17 | 36.85 | 37.06 | 322,188 | +0.12(+0.33%) |
May 22, 2018 | 37.17 | 37.26 | 36.83 | 36.94 | 527,922 | -0.06(-0.16%) |
May 21, 2018 | 37.30 | 37.39 | 36.84 | 37.00 | 456,511 | -0.14(-0.39%) |
May 18, 2018 | 36.83 | 37.36 | 36.80 | 37.14 | 923,442 | +0.33(+0.89%) |
May 17, 2018 | 36.78 | 36.98 | 36.67 | 36.82 | 720,404 | -0.04(-0.10%) |
May 16, 2018 | 36.29 | 36.94 | 36.19 | 36.85 | 919,422 | +0.59(+1.64%) |
May 15, 2018 | 36.69 | 36.74 | 36.19 | 36.26 | 723,967 | -0.64(-1.74%) |
May 14, 2018 | 36.75 | 37.06 | 36.64 | 36.90 | 620,506 | +0.12(+0.33%) |
May 11, 2018 | 36.32 | 36.85 | 36.17 | 36.78 | 466,737 | +0.46(+1.27%) |
May 10, 2018 | 36.21 | 36.44 | 36.08 | 36.32 | 335,820 | +0.23(+0.63%) |
May 09, 2018 | 36.21 | 36.33 | 36.00 | 36.09 | 509,630 | -0.04(-0.11%) |
May 08, 2018 | 35.92 | 36.30 | 35.69 | 36.13 | 844,435 | +0.09(+0.26%) |
May 07, 2018 | 35.82 | 36.47 | 35.74 | 36.04 | 922,941 | +0.21(+0.58%) |
May 04, 2018 | 35.50 | 35.93 | 35.00 | 35.83 | 686,064 | +0.33(+0.92%) |
May 03, 2018 | 35.58 | 35.82 | 34.88 | 35.50 | 1,512,101 | -0.06(-0.16%) |
May 02, 2018 | 36.10 | 36.43 | 34.77 | 35.56 | 1,602,968 | -0.97(-2.66%) |
May 01, 2018 | 36.56 | 36.81 | 36.45 | 36.53 | 855,524 | -0.03(-0.09%) |
Apr 30, 2018 | 36.90 | 36.94 | 36.56 | 36.57 | 745,148 | -0.31(-0.83%) |
Apr 27, 2018 | 37.16 | 37.23 | 36.49 | 36.87 | 546,943 | -0.10(-0.28%) |
Apr 26, 2018 | 36.90 | 37.30 | 36.62 | 36.97 | 403,843 | +0.25(+0.69%) |
Apr 25, 2018 | 36.95 | 37.10 | 36.38 | 36.72 | 743,015 | -0.22(-0.60%) |
Apr 24, 2018 | 37.45 | 37.45 | 36.64 | 36.95 | 760,679 | -0.38(-1.03%) |
Apr 23, 2018 | 37.14 | 37.41 | 36.95 | 37.33 | 533,976 | +0.31(+0.84%) |
Apr 20, 2018 | 36.88 | 37.28 | 36.68 | 37.02 | 859,524 | +0.14(+0.39%) |
Apr 19, 2018 | 37.06 | 37.45 | 36.68 | 36.88 | 317,553 | -0.28(-0.76%) |
Apr 18, 2018 | 37.01 | 37.24 | 36.99 | 37.16 | 601,607 | +0.08(+0.22%) |
Apr 17, 2018 | 36.51 | 37.12 | 35.97 | 37.07 | 708,351 | +0.75(+2.05%) |
Apr 16, 2018 | 36.30 | 36.58 | 36.06 | 36.33 | 698,780 | +0.24(+0.66%) |
Apr 13, 2018 | 36.38 | 36.38 | 35.88 | 36.09 | 287,149 | -0.06(-0.15%) |
Apr 12, 2018 | 36.29 | 36.56 | 35.96 | 36.15 | 543,980 | -0.05(-0.14%) |
Apr 11, 2018 | 35.92 | 36.50 | 35.75 | 36.20 | 515,589 | +0.12(+0.32%) |
Apr 10, 2018 | 35.84 | 36.39 | 35.66 | 36.08 | 667,591 | +0.63(+1.76%) |
Apr 09, 2018 | 35.34 | 35.96 | 35.03 | 35.46 | 655,094 | +0.24(+0.69%) |
Apr 06, 2018 | 35.64 | 35.84 | 34.58 | 35.21 | 602,758 | -0.70(-1.94%) |
Apr 05, 2018 | 35.91 | 35.99 | 34.57 | 35.91 | 564,050 | +0.24(+0.67%) |
Apr 04, 2018 | 35.10 | 36.80 | 35.04 | 35.67 | 1,016,701 | +0.18(+0.51%) |
Apr 03, 2018 | 35.38 | 35.73 | 35.04 | 35.49 | 852,524 | +0.38(+1.08%) |
Apr 02, 2018 | 36.46 | 36.69 | 34.84 | 35.11 | 983,564 | -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 | 482,997 | +0.16(+0.44%) |
Mar 27, 2018 | 36.30 | 36.30 | 35.38 | 35.57 | 623,023 | -0.58(-1.62%) |
Mar 26, 2018 | 35.49 | 36.19 | 35.00 | 36.15 | 635,829 | +1.08(+3.07%) |
Mar 23, 2018 | 35.73 | 36.11 | 35.05 | 35.08 | 587,942 | -0.68(-1.90%) |
Mar 22, 2018 | 35.67 | 36.22 | 35.63 | 35.75 | 1,086,322 | -0.22(-0.60%) |
Mar 21, 2018 | 36.09 | 36.27 | 35.85 | 35.97 | 380,797 | -0.06(-0.15%) |
Mar 20, 2018 | 35.91 | 36.11 | 35.72 | 36.02 | 526,072 | +0.17(+0.47%) |
Mar 19, 2018 | 35.76 | 35.98 | 35.46 | 35.86 | 608,582 | -0.05(-0.14%) |
Mar 16, 2018 | 35.55 | 35.97 | 35.55 | 35.90 | 1,341,077 | +0.40(+1.12%) |
Mar 15, 2018 | 35.58 | 35.82 | 35.42 | 35.51 | 451,656 | -0.07(-0.19%) |
Mar 14, 2018 | 35.59 | 35.74 | 35.30 | 35.57 | 457,640 | +0.06(+0.18%) |
Mar 13, 2018 | 35.62 | 35.92 | 35.35 | 35.51 | 486,291 | -0.03(-0.09%) |
Mar 12, 2018 | 35.45 | 35.70 | 35.21 | 35.54 | 634,859 | +0.08(+0.23%) |
Mar 09, 2018 | 34.94 | 35.63 | 34.94 | 35.46 | 575,036 | +0.59(+1.68%) |
Mar 08, 2018 | 35.01 | 35.46 | 34.44 | 34.88 | 707,831 | -0.08(-0.24%) |
Mar 07, 2018 | 34.96 | 35.63 | 34.46 | 34.96 | 1,726,881 | -0.12(-0.35%) |
Mar 06, 2018 | 34.40 | 35.12 | 34.13 | 35.08 | 977,196 | +0.80(+2.35%) |
Mar 05, 2018 | 33.87 | 34.53 | 33.81 | 34.28 | 663,518 | +0.26(+0.76%) |
Mar 02, 2018 | 33.97 | 34.08 | 33.64 | 34.02 | 566,254 | -0.10(-0.31%) |
Mar 01, 2018 | 34.39 | 34.49 | 33.70 | 34.12 | 823,811 | -0.12(-0.36%) |
Feb 28, 2018 | 34.38 | 34.60 | 34.22 | 34.25 | 851,022 | -0.05(-0.15%) |
Feb 27, 2018 | 34.53 | 34.60 | 34.01 | 34.30 | 673,307 | -0.25(-0.73%) |
Feb 26, 2018 | 34.48 | 34.58 | 33.89 | 34.55 | 538,998 | +0.15(+0.42%) |
Feb 23, 2018 | 33.82 | 34.44 | 33.70 | 34.40 | 686,147 | +0.60(+1.79%) |
Feb 22, 2018 | 33.70 | 33.80 | 682,515 | -0.01(-0.04%) | ||
Feb 21, 2018 | 33.90 | 34.27 | 33.64 | 33.81 | 836,172 | +0.01(+0.03%) |
Feb 20, 2018 | 34.01 | 34.18 | 33.28 | 33.80 | 770,056 | -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 | 761,496 | +0.18(+0.54%) |
Feb 14, 2018 | 32.92 | 34.14 | 32.89 | 34.10 | 776,005 | +0.98(+2.96%) |
Feb 13, 2018 | 32.53 | 33.38 | 32.22 | 33.12 | 967,439 | +0.38(+1.15%) |
Feb 12, 2018 | 32.48 | 33.60 | 32.47 | 32.74 | 1,011,960 | +0.45(+1.39%) |
Feb 09, 2018 | 32.26 | 32.57 | 31.36 | 32.30 | 785,879 | +0.39(+1.24%) |
Feb 08, 2018 | 33.16 | 33.16 | 31.89 | 31.90 | 838,019 | -1.09(-3.29%) |
Feb 07, 2018 | 33.41 | 33.53 | 32.99 | 32.99 | 1,023,224 | -0.32(-0.95%) |
Feb 06, 2018 | 31.80 | 33.42 | 30.96 | 33.30 | 1,546,500 | +0.72(+2.20%) |
Feb 05, 2018 | 33.30 | 33.39 | 31.98 | 32.59 | 671,769 | -0.82(-2.46%) |
Feb 02, 2018 | 33.69 | 33.86 | 33.39 | 33.41 | 488,699 | -0.44(-1.31%) |
Feb 01, 2018 | 33.89 | 33.91 | 33.62 | 33.85 | 440,124 | -0.07(-0.19%) |
Jan 31, 2018 | 34.13 | 34.43 | 33.81 | 33.92 | 881,821 | -0.02(-0.07%) |
Jan 30, 2018 | 34.06 | 34.06 | 33.88 | 33.94 | 777,974 | -0.39(-1.14%) |
Jan 29, 2018 | 34.37 | 34.72 | 34.26 | 34.33 | 731,248 | -0.07(-0.22%) |
Jan 26, 2018 | 34.46 | 34.60 | 34.23 | 34.41 | 630,284 | +0.05(+0.15%) |
Jan 25, 2018 | 34.28 | 34.39 | 33.98 | 34.35 | 744,530 | +0.18(+0.53%) |
Jan 24, 2018 | 34.33 | 34.36 | 34.10 | 34.17 | 755,682 | -0.03(-0.09%) |
Jan 23, 2018 | 34.17 | 34.38 | 33.97 | 34.21 | 727,753 | +0.12(+0.35%) |
Jan 22, 2018 | 34.02 | 34.22 | 33.87 | 34.09 | 865,047 | +0.07(+0.20%) |
Jan 19, 2018 | 33.94 | 34.11 | 33.77 | 34.02 | 801,064 | +0.17(+0.50%) |
Jan 18, 2018 | 34.07 | 34.29 | 33.70 | 33.85 | 776,315 | -0.16(-0.46%) |
Jan 17, 2018 | 34.06 | 34.13 | 33.76 | 34.01 | 737,180 | +0.10(+0.29%) |
Jan 16, 2018 | 33.88 | 34.16 | 33.77 | 33.91 | 803,327 | +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 | 421,857 | +0.19(+0.57%) |
Jan 10, 2018 | 33.23 | 33.42 | 32.76 | 33.21 | 1,010,872 | -0.08(-0.25%) |
Jan 09, 2018 | 33.11 | 33.42 | 32.85 | 33.30 | 905,498 | +0.32(+0.98%) |
Jan 08, 2018 | 32.89 | 33.10 | 32.67 | 32.97 | 625,907 | +0.00(+0.01%) |
Jan 05, 2018 | 32.72 | 33.20 | 32.52 | 32.97 | 769,109 | +0.35(+1.08%) |
Jan 04, 2018 | 32.52 | 32.74 | 32.44 | 32.62 | 796,733 | +0.10(+0.32%) |
Jan 03, 2018 | 31.91 | 32.52 | 31.85 | 32.51 | 619,694 | +0.73(+2.30%) |