Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.49 | 32.52 | 31.79 | 32.24 | 78,718 | +0.09(+0.28%) |
Dec 28, 2018 | 32.58 | 32.67 | 32.00 | 32.15 | 90,767 | -0.18(-0.55%) |
Dec 27, 2018 | 31.87 | 32.46 | 31.78 | 32.33 | 64,692 | -0.41(-1.25%) |
Dec 26, 2018 | 32.28 | 32.91 | 31.81 | 32.74 | 74,615 | +0.40(+1.22%) |
Dec 24, 2018 | 32.33 | 32.46 | 32.13 | 32.34 | 29,854 | +0.06(+0.18%) |
Dec 21, 2018 | 32.49 | 32.61 | 32.15 | 32.28 | 40,832 | -0.44(-1.35%) |
Dec 20, 2018 | 32.69 | 33.10 | 32.54 | 32.72 | 47,003 | -0.03(-0.09%) |
Dec 19, 2018 | 33.24 | 33.47 | 32.22 | 32.75 | 35,738 | -0.40(-1.19%) |
Dec 18, 2018 | 33.29 | 33.42 | 33.05 | 33.15 | 45,528 | +0.09(+0.27%) |
Dec 17, 2018 | 33.37 | 33.46 | 32.87 | 33.06 | 54,423 | -1.33(-3.87%) |
Dec 14, 2018 | 33.80 | 34.44 | 33.80 | 34.39 | 55,022 | +0.55(+1.63%) |
Dec 13, 2018 | 33.90 | 33.99 | 33.64 | 33.84 | 41,721 | +0.22(+0.67%) |
Dec 12, 2018 | 33.24 | 33.68 | 33.24 | 33.61 | 46,454 | +1.05(+3.23%) |
Dec 11, 2018 | 33.52 | 33.93 | 32.52 | 32.56 | 117,257 | -0.88(-2.64%) |
Dec 10, 2018 | 33.20 | 33.44 | 32.53 | 33.44 | 45,950 | +0.28(+0.83%) |
Dec 07, 2018 | 33.79 | 33.99 | 33.10 | 33.17 | 39,894 | -0.71(-2.09%) |
Dec 06, 2018 | 33.93 | 34.00 | 33.36 | 33.87 | 63,935 | -0.55(-1.61%) |
Dec 04, 2018 | 35.47 | 35.52 | 34.38 | 34.43 | 48,730 | -0.66(-1.87%) |
Dec 03, 2018 | 34.68 | 35.31 | 34.65 | 35.08 | 64,233 | +0.89(+2.60%) |
Nov 30, 2018 | 33.81 | 34.23 | 33.68 | 34.20 | 88,090 | +0.31(+0.93%) |
Nov 29, 2018 | 33.98 | 34.06 | 33.57 | 33.88 | 36,916 | -0.56(-1.63%) |
Nov 28, 2018 | 33.84 | 34.63 | 33.83 | 34.44 | 47,663 | +0.73(+2.17%) |
Nov 27, 2018 | 33.60 | 33.90 | 33.53 | 33.71 | 34,576 | -0.46(-1.33%) |
Nov 26, 2018 | 33.43 | 34.19 | 33.43 | 34.17 | 48,359 | +0.32(+0.95%) |
Nov 23, 2018 | 33.75 | 34.03 | 33.55 | 33.84 | 26,507 | -0.81(-2.33%) |
Nov 21, 2018 | 34.65 | 34.65 | 34.65 | 0 | +0.94(+2.79%) | |
Nov 20, 2018 | 34.17 | 34.24 | 33.58 | 33.71 | 50,788 | -0.48(-1.40%) |
Nov 19, 2018 | 35.00 | 35.07 | 34.19 | 34.19 | 42,182 | -0.78(-2.22%) |
Nov 16, 2018 | 34.78 | 35.00 | 34.36 | 34.97 | 52,345 | +1.08(+3.20%) |
Nov 15, 2018 | 33.52 | 34.15 | 33.29 | 33.88 | 62,912 | +0.05(+0.15%) |
Nov 14, 2018 | 33.46 | 33.88 | 33.25 | 33.83 | 102,582 | +0.59(+1.78%) |
Nov 13, 2018 | 33.51 | 33.67 | 32.87 | 33.24 | 124,777 | +1.11(+3.46%) |
Nov 12, 2018 | 33.46 | 33.48 | 32.05 | 32.13 | 92,079 | -0.63(-1.92%) |
Nov 09, 2018 | 33.72 | 33.72 | 32.49 | 32.75 | 69,615 | -1.09(-3.22%) |
Nov 08, 2018 | 34.59 | 34.98 | 33.37 | 33.84 | 111,420 | -0.72(-2.10%) |
Nov 07, 2018 | 34.64 | 34.64 | 34.29 | 34.57 | 60,041 | -0.01(-0.04%) |
Nov 06, 2018 | 34.77 | 34.77 | 34.28 | 34.58 | 51,459 | +0.13(+0.39%) |
Nov 05, 2018 | 34.31 | 34.73 | 34.27 | 34.45 | 44,942 | +0.29(+0.85%) |
Nov 02, 2018 | 34.64 | 34.67 | 34.03 | 34.16 | 58,369 | +0.37(+1.08%) |
Nov 01, 2018 | 33.64 | 33.99 | 33.31 | 33.79 | 68,903 | +1.04(+3.17%) |
Oct 31, 2018 | 32.65 | 32.97 | 32.60 | 32.75 | 49,835 | +0.47(+1.46%) |
Oct 30, 2018 | 32.13 | 32.34 | 31.82 | 32.28 | 54,254 | +0.69(+2.17%) |
Oct 29, 2018 | 32.72 | 32.80 | 31.38 | 31.60 | 107,816 | -1.84(-5.50%) |
Oct 26, 2018 | 33.54 | 33.58 | 33.17 | 33.43 | 66,134 | -1.04(-3.01%) |
Oct 25, 2018 | 34.14 | 34.78 | 33.99 | 34.47 | 62,212 | +0.66(+1.94%) |
Oct 24, 2018 | 34.58 | 34.67 | 33.79 | 33.81 | 57,841 | -0.89(-2.56%) |
Oct 23, 2018 | 34.48 | 34.97 | 34.36 | 34.70 | 55,097 | -0.70(-1.98%) |
Oct 22, 2018 | 35.92 | 36.04 | 35.35 | 35.41 | 52,910 | +0.43(+1.22%) |
Oct 19, 2018 | 35.22 | 35.44 | 34.82 | 34.98 | 68,008 | +0.40(+1.14%) |
Oct 18, 2018 | 35.38 | 35.38 | 34.49 | 34.58 | 71,140 | -0.79(-2.24%) |
Oct 17, 2018 | 35.88 | 35.90 | 35.38 | 35.38 | 43,715 | -0.50(-1.39%) |
Oct 16, 2018 | 35.56 | 35.88 | 35.53 | 35.88 | 56,578 | -0.21(-0.58%) |
Oct 15, 2018 | 36.65 | 36.65 | 36.09 | 36.09 | 48,041 | -0.50(-1.37%) |
Oct 12, 2018 | 36.70 | 36.89 | 36.25 | 36.59 | 88,625 | +1.11(+3.12%) |
Oct 11, 2018 | 35.67 | 35.97 | 35.48 | 35.48 | 147,986 | -3.03(-7.86%) |
Oct 10, 2018 | 38.59 | 38.89 | 38.33 | 38.51 | 194,565 | -3.15(-7.57%) |
Oct 09, 2018 | 42.03 | 42.03 | 41.55 | 41.66 | 80,745 | -0.37(-0.89%) |
Oct 08, 2018 | 41.95 | 42.25 | 41.78 | 42.03 | 61,862 | -0.34(-0.79%) |
Oct 05, 2018 | 42.79 | 42.85 | 42.00 | 42.37 | 65,197 | -0.41(-0.96%) |
Oct 04, 2018 | 43.38 | 43.38 | 42.52 | 42.78 | 43,868 | -1.46(-3.31%) |
Oct 03, 2018 | 44.64 | 44.65 | 43.98 | 44.24 | 53,405 | -0.29(-0.65%) |
Oct 02, 2018 | 44.44 | 44.68 | 44.26 | 44.53 | 58,392 | -0.11(-0.25%) |
Oct 01, 2018 | 45.53 | 45.53 | 44.65 | 44.65 | 45,665 | -0.43(-0.96%) |
Sep 28, 2018 | 45.30 | 45.45 | 44.94 | 45.08 | 54,621 | +0.01(+0.02%) |
Sep 27, 2018 | 44.50 | 45.81 | 44.27 | 45.07 | 98,072 | +0.40(+0.90%) |
Sep 26, 2018 | 44.98 | 45.51 | 44.64 | 44.67 | 60,237 | +1.11(+2.56%) |
Sep 25, 2018 | 43.35 | 43.56 | 43.26 | 43.56 | 23,690 | +0.33(+0.76%) |
Sep 24, 2018 | 43.41 | 43.51 | 43.12 | 43.23 | 17,747 | -0.66(-1.51%) |
Sep 21, 2018 | 44.36 | 44.44 | 43.86 | 43.89 | 45,383 | +0.42(+0.96%) |
Sep 20, 2018 | 43.70 | 43.71 | 43.29 | 43.47 | 46,003 | +1.02(+2.39%) |
Sep 19, 2018 | 42.49 | 42.83 | 42.41 | 42.46 | 36,767 | +0.28(+0.66%) |
Sep 18, 2018 | 42.23 | 42.29 | 41.99 | 42.18 | 47,062 | +0.48(+1.15%) |
Sep 17, 2018 | 41.82 | 41.82 | 41.44 | 41.70 | 27,988 | +0.32(+0.78%) |
Sep 14, 2018 | 42.02 | 42.02 | 41.38 | 41.38 | 38,020 | -0.66(-1.58%) |
Sep 13, 2018 | 42.00 | 42.10 | 41.78 | 42.05 | 36,510 | +0.66(+1.59%) |
Sep 12, 2018 | 41.08 | 41.57 | 40.99 | 41.39 | 49,649 | +0.53(+1.30%) |
Sep 11, 2018 | 40.81 | 40.97 | 40.78 | 40.86 | 27,864 | +0.07(+0.16%) |
Sep 10, 2018 | 41.25 | 41.29 | 40.74 | 40.79 | 51,579 | -0.79(-1.90%) |
Sep 07, 2018 | 41.72 | 41.82 | 41.32 | 41.58 | 42,572 | -0.40(-0.94%) |
Sep 06, 2018 | 41.82 | 42.11 | 41.71 | 41.98 | 37,264 | +0.19(+0.45%) |
Sep 05, 2018 | 41.83 | 41.87 | 41.46 | 41.79 | 40,251 | -1.29(-3.00%) |
Sep 04, 2018 | 43.40 | 43.40 | 42.91 | 43.08 | 32,830 | -0.73(-1.67%) |
Aug 31, 2018 | 43.82 | 43.82 | 43.82 | 0 | +0.46(+1.05%) | |
Aug 30, 2018 | 43.76 | 43.76 | 43.23 | 43.36 | 36,357 | -0.70(-1.59%) |
Aug 29, 2018 | 43.88 | 44.18 | 43.72 | 44.06 | 38,495 | -0.02(-0.05%) |
Aug 28, 2018 | 44.61 | 44.61 | 43.94 | 44.09 | 33,838 | +0.16(+0.37%) |
Aug 27, 2018 | 43.50 | 44.19 | 43.45 | 43.92 | 59,313 | +0.92(+2.14%) |
Aug 24, 2018 | 42.70 | 43.19 | 42.39 | 43.00 | 59,708 | +0.40(+0.93%) |
Aug 23, 2018 | 43.11 | 43.11 | 42.58 | 42.61 | 55,241 | -0.81(-1.88%) |
Aug 22, 2018 | 44.00 | 44.00 | 43.42 | 43.42 | 84,084 | -0.76(-1.72%) |
Aug 21, 2018 | 43.83 | 44.52 | 43.74 | 44.18 | 55,616 | +1.99(+4.71%) |
Aug 20, 2018 | 42.29 | 42.31 | 41.78 | 42.20 | 32,843 | -0.07(-0.18%) |
Aug 17, 2018 | 41.75 | 42.40 | 41.61 | 42.27 | 40,296 | -0.03(-0.07%) |
Aug 16, 2018 | 41.83 | 42.30 | 41.08 | 42.30 | 70,229 | -0.13(-0.30%) |
Aug 15, 2018 | 42.43 | 43.08 | 42.14 | 42.43 | 40,164 | -1.52(-3.45%) |
Aug 14, 2018 | 43.50 | 43.99 | 43.37 | 43.94 | 44,532 | +0.04(+0.10%) |
Aug 13, 2018 | 43.93 | 44.10 | 43.70 | 43.90 | 26,459 | -0.41(-0.93%) |
Aug 10, 2018 | 44.41 | 44.44 | 44.05 | 44.31 | 36,949 | -1.32(-2.90%) |
Aug 09, 2018 | 45.48 | 45.87 | 45.48 | 45.63 | 19,951 | +0.47(+1.04%) |
Aug 08, 2018 | 45.18 | 45.32 | 44.94 | 45.16 | 32,372 | +0.02(+0.03%) |
Aug 07, 2018 | 44.99 | 45.48 | 44.84 | 45.15 | 39,880 | +0.48(+1.07%) |
Aug 06, 2018 | 44.56 | 44.88 | 44.29 | 44.67 | 44,353 | -0.96(-2.11%) |
Aug 03, 2018 | 44.83 | 45.63 | 44.83 | 45.63 | 41,367 | -0.17(-0.38%) |
Aug 02, 2018 | 45.86 | 45.86 | 45.27 | 45.80 | 36,743 | -0.22(-0.49%) |
Aug 01, 2018 | 45.72 | 46.04 | 45.48 | 46.03 | 49,314 | +0.21(+0.46%) |
Jul 31, 2018 | 45.19 | 45.82 | 44.82 | 45.82 | 49,223 | -0.46(-0.98%) |
Jul 30, 2018 | 46.36 | 46.58 | 46.27 | 46.27 | 31,356 | +0.33(+0.72%) |
Jul 27, 2018 | 46.22 | 46.36 | 45.95 | 45.95 | 28,649 | -0.37(-0.81%) |
Jul 26, 2018 | 46.48 | 46.58 | 46.31 | 46.32 | 21,038 | -0.62(-1.32%) |
Jul 25, 2018 | 46.64 | 46.94 | 46.36 | 46.94 | 29,625 | +0.77(+1.67%) |
Jul 24, 2018 | 45.89 | 46.38 | 45.38 | 46.17 | 67,253 | +0.41(+0.90%) |
Jul 23, 2018 | 46.09 | 46.09 | 45.63 | 45.76 | 31,986 | -0.37(-0.79%) |
Jul 20, 2018 | 46.12 | 46.48 | 46.01 | 46.12 | 43,486 | -0.46(-0.98%) |
Jul 19, 2018 | 45.97 | 46.78 | 45.89 | 46.58 | 60,161 | -0.33(-0.70%) |
Jul 18, 2018 | 46.75 | 46.91 | 46.46 | 46.91 | 32,103 | +0.66(+1.42%) |
Jul 17, 2018 | 45.68 | 46.31 | 45.56 | 46.25 | 46,329 | -0.55(-1.17%) |
Jul 16, 2018 | 47.42 | 47.42 | 46.51 | 46.80 | 77,029 | +1.12(+2.45%) |
Jul 13, 2018 | 45.65 | 45.80 | 45.27 | 45.68 | 29,780 | +0.49(+1.07%) |
Jul 12, 2018 | 44.65 | 45.21 | 44.63 | 45.19 | 52,234 | +0.97(+2.20%) |
Jul 11, 2018 | 43.68 | 44.65 | 43.68 | 44.22 | 86,360 | -0.70(-1.56%) |
Jul 10, 2018 | 44.76 | 45.12 | 44.40 | 44.92 | 61,790 | +0.16(+0.37%) |
Jul 09, 2018 | 44.38 | 44.77 | 44.25 | 44.76 | 55,788 | +0.86(+1.96%) |
Jul 06, 2018 | 43.76 | 44.30 | 43.69 | 43.90 | 67,733 | -0.28(-0.64%) |
Jul 05, 2018 | 44.56 | 44.72 | 44.10 | 44.18 | 55,067 | -0.73(-1.63%) |
Jul 03, 2018 | 44.91 | 44.91 | 44.91 | 0 | +0.69(+1.55%) | |
Jul 02, 2018 | 44.73 | 44.73 | 44.06 | 44.23 | 56,184 | -0.58(-1.28%) |
Jun 29, 2018 | 45.06 | 45.19 | 44.75 | 44.80 | 76,457 | +0.93(+2.11%) |
Jun 28, 2018 | 44.01 | 44.17 | 43.67 | 43.88 | 201,338 | -0.49(-1.09%) |
Jun 27, 2018 | 45.43 | 45.43 | 44.36 | 44.36 | 83,936 | -1.90(-4.10%) |
Jun 26, 2018 | 46.27 | 46.41 | 45.98 | 46.26 | 51,144 | +0.35(+0.76%) |
Jun 25, 2018 | 46.57 | 46.57 | 45.82 | 45.91 | 45,706 | -0.46(-1.00%) |
Jun 22, 2018 | 45.98 | 46.42 | 45.98 | 46.37 | 46,413 | +0.39(+0.84%) |
Jun 21, 2018 | 46.10 | 46.51 | 45.98 | 45.98 | 40,438 | -0.84(-1.80%) |
Jun 20, 2018 | 47.42 | 47.77 | 46.73 | 46.83 | 172,611 | -3.67(-7.26%) |
Jun 19, 2018 | 50.63 | 50.63 | 50.21 | 50.49 | 68,324 | +0.17(+0.34%) |
Jun 18, 2018 | 51.02 | 51.06 | 50.25 | 50.32 | 72,616 | -0.23(-0.46%) |
Jun 15, 2018 | 50.56 | 49.14 | 50.56 | 148,723 | +1.42(+2.89%) | |
Jun 14, 2018 | 49.15 | 49.49 | 49.14 | 49.14 | 70,188 | -0.33(-0.66%) |
Jun 13, 2018 | 49.36 | 49.70 | 49.15 | 49.47 | 67,703 | -0.34(-0.67%) |
Jun 12, 2018 | 49.64 | 49.95 | 49.61 | 49.80 | 41,586 | +0.54(+1.11%) |
Jun 11, 2018 | 49.30 | 49.60 | 49.12 | 49.26 | 95,562 | -0.96(-1.92%) |
Jun 08, 2018 | 50.01 | 50.39 | 49.91 | 50.22 | 51,211 | +0.41(+0.81%) |
Jun 07, 2018 | 49.87 | 50.05 | 49.45 | 49.82 | 58,713 | -0.19(-0.38%) |
Jun 06, 2018 | 50.10 | 50.01 | 79,401 | +1.31(+2.68%) | ||
Jun 05, 2018 | 48.75 | 48.77 | 48.38 | 48.70 | 87,483 | -1.08(-2.18%) |
Jun 04, 2018 | 49.50 | 49.78 | 49.05 | 49.78 | 93,782 | -1.62(-3.15%) |
Jun 01, 2018 | 50.70 | 51.44 | 50.70 | 51.40 | 54,743 | -0.27(-0.53%) |
May 31, 2018 | 51.15 | 51.77 | 51.15 | 51.68 | 40,790 | +1.42(+2.82%) |
May 30, 2018 | 49.61 | 50.26 | 49.33 | 50.26 | 68,839 | +1.38(+2.83%) |
May 29, 2018 | 48.46 | 49.15 | 48.46 | 48.87 | 92,538 | -0.73(-1.46%) |
May 25, 2018 | 49.60 | 49.60 | 49.60 | 0 | +0.02(+0.04%) | |
May 24, 2018 | 49.66 | 49.66 | 49.06 | 49.58 | 47,052 | -0.82(-1.64%) |
May 23, 2018 | 50.09 | 50.57 | 49.91 | 50.40 | 52,101 | +0.59(+1.19%) |
May 22, 2018 | 50.14 | 50.14 | 49.45 | 49.81 | 48,095 | -0.01(-0.01%) |
May 21, 2018 | 50.26 | 50.26 | 49.72 | 49.82 | 71,483 | +1.33(+2.75%) |
May 18, 2018 | 48.67 | 48.67 | 48.33 | 48.48 | 29,492 | +0.22(+0.46%) |
May 17, 2018 | 48.60 | 48.60 | 48.08 | 48.26 | 34,500 | -0.97(-1.97%) |
May 16, 2018 | 48.55 | 49.28 | 48.55 | 49.23 | 55,203 | +1.98(+4.18%) |
May 15, 2018 | 47.35 | 47.55 | 47.22 | 47.25 | 43,141 | -0.31(-0.65%) |
May 14, 2018 | 47.08 | 47.71 | 47.04 | 47.56 | 74,423 | +0.83(+1.78%) |
May 11, 2018 | 46.69 | 46.90 | 46.61 | 46.73 | 52,934 | -0.82(-1.73%) |
May 10, 2018 | 46.69 | 47.56 | 46.69 | 47.55 | 44,461 | +0.85(+1.83%) |
May 09, 2018 | 46.11 | 46.81 | 45.97 | 46.70 | 71,971 | +0.82(+1.78%) |
May 08, 2018 | 45.48 | 45.88 | 45.17 | 45.88 | 84,861 | +0.81(+1.80%) |
May 07, 2018 | 45.58 | 45.58 | 44.87 | 45.07 | 47,988 | -0.87(-1.89%) |
May 04, 2018 | 45.21 | 46.11 | 44.97 | 45.94 | 52,429 | +0.66(+1.45%) |
May 03, 2018 | 45.41 | 45.41 | 44.56 | 45.28 | 53,258 | -0.73(-1.59%) |
May 02, 2018 | 46.13 | 46.24 | 45.88 | 46.02 | 37,863 | -0.41(-0.87%) |
May 01, 2018 | 46.13 | 46.47 | 45.97 | 46.42 | 57,882 | +0.29(+0.64%) |
Apr 30, 2018 | 46.50 | 46.64 | 45.94 | 46.13 | 49,377 | +0.01(+0.03%) |
Apr 27, 2018 | 46.55 | 46.55 | 45.83 | 46.11 | 42,517 | -0.41(-0.87%) |
Apr 26, 2018 | 46.11 | 46.74 | 46.11 | 46.52 | 46,691 | +0.26(+0.56%) |
Apr 25, 2018 | 46.22 | 46.26 | 45.80 | 46.26 | 31,272 | -0.13(-0.29%) |
Apr 24, 2018 | 46.40 | 46.78 | 46.14 | 46.39 | 62,641 | +0.64(+1.41%) |
Apr 23, 2018 | 45.55 | 45.89 | 45.44 | 45.75 | 44,085 | +0.31(+0.69%) |
Apr 20, 2018 | 45.28 | 45.55 | 45.26 | 45.44 | 23,353 | -0.05(-0.11%) |
Apr 19, 2018 | 45.51 | 45.58 | 45.28 | 45.48 | 49,760 | +0.45(+1.01%) |
Apr 18, 2018 | 44.97 | 45.22 | 44.58 | 45.03 | 54,271 | -0.17(-0.39%) |
Apr 17, 2018 | 44.80 | 45.39 | 44.80 | 45.21 | 37,677 | +0.67(+1.51%) |
Apr 16, 2018 | 44.36 | 44.72 | 44.27 | 44.53 | 65,253 | -0.13(-0.30%) |
Apr 13, 2018 | 44.79 | 44.82 | 44.50 | 44.67 | 33,984 | -0.22(-0.50%) |
Apr 12, 2018 | 44.56 | 45.11 | 44.50 | 44.89 | 44,951 | +0.36(+0.82%) |
Apr 11, 2018 | 43.67 | 44.99 | 43.67 | 44.53 | 117,019 | -0.12(-0.27%) |
Apr 10, 2018 | 43.82 | 44.65 | 43.72 | 44.65 | 38,514 | +0.96(+2.19%) |
Apr 09, 2018 | 43.68 | 43.91 | 43.43 | 43.69 | 18,473 | +0.15(+0.35%) |
Apr 06, 2018 | 43.61 | 43.95 | 43.48 | 43.54 | 53,223 | +0.22(+0.50%) |
Apr 05, 2018 | 43.60 | 43.72 | 43.32 | 43.32 | 56,818 | -0.21(-0.48%) |
Apr 04, 2018 | 42.35 | 43.54 | 42.35 | 43.53 | 48,187 | +0.52(+1.22%) |
Apr 03, 2018 | 42.82 | 43.00 | 42.58 | 43.00 | 42,112 | +0.55(+1.30%) |
Apr 02, 2018 | 42.80 | 42.91 | 42.31 | 42.45 | 59,478 | -0.39(-0.91%) |
Mar 29, 2018 | 42.84 | 42.84 | 42.84 | 0 | +0.12(+0.28%) | |
Mar 28, 2018 | 42.67 | 42.77 | 42.42 | 42.73 | 36,565 | +0.62(+1.48%) |
Mar 27, 2018 | 42.81 | 42.93 | 42.10 | 42.10 | 32,028 | -0.71(-1.65%) |
Mar 26, 2018 | 42.46 | 42.81 | 42.11 | 42.81 | 36,403 | +1.15(+2.75%) |
Mar 23, 2018 | 42.21 | 42.25 | 41.66 | 41.66 | 22,653 | -0.48(-1.14%) |
Mar 22, 2018 | 42.40 | 42.69 | 42.11 | 42.15 | 30,000 | -0.45(-1.07%) |
Mar 21, 2018 | 42.47 | 42.61 | 41.83 | 42.60 | 53,811 | -0.89(-2.06%) |
Mar 20, 2018 | 43.37 | 43.49 | 43.21 | 43.49 | 28,232 | +1.40(+3.32%) |
Mar 19, 2018 | 42.82 | 42.82 | 42.04 | 42.10 | 35,477 | -0.74(-1.73%) |
Mar 16, 2018 | 43.01 | 43.06 | 42.81 | 42.84 | 62,187 | -0.02(-0.05%) |
Mar 15, 2018 | 43.05 | 43.16 | 42.77 | 42.86 | 29,331 | +0.85(+2.01%) |
Mar 14, 2018 | 42.20 | 42.45 | 41.92 | 42.01 | 24,578 | +0.52(+1.26%) |
Mar 13, 2018 | 42.14 | 42.17 | 41.47 | 41.49 | 37,090 | -0.20(-0.49%) |
Mar 12, 2018 | 41.72 | 41.77 | 41.53 | 41.69 | 17,806 | -0.32(-0.77%) |
Mar 09, 2018 | 41.68 | 42.04 | 41.57 | 42.01 | 29,440 | +0.60(+1.45%) |
Mar 08, 2018 | 41.41 | 41.45 | 41.22 | 41.41 | 24,219 | +0.11(+0.27%) |
Mar 07, 2018 | 41.42 | 41.03 | 41.30 | 30,074 | -0.26(-0.62%) | |
Mar 06, 2018 | 41.63 | 41.80 | 41.45 | 41.56 | 44,965 | -0.43(-1.02%) |
Mar 05, 2018 | 41.54 | 42.10 | 41.38 | 41.98 | 47,470 | -0.13(-0.30%) |
Mar 02, 2018 | 41.55 | 42.12 | 41.40 | 42.11 | 32,472 | +0.59(+1.41%) |
Mar 01, 2018 | 42.01 | 42.14 | 41.33 | 41.52 | 23,767 | -0.15(-0.35%) |
Feb 28, 2018 | 42.30 | 42.55 | 41.67 | 41.67 | 49,274 | -0.59(-1.39%) |
Feb 27, 2018 | 42.63 | 43.42 | 42.24 | 42.26 | 101,622 | -0.02(-0.05%) |
Feb 26, 2018 | 41.98 | 42.41 | 41.98 | 42.28 | 37,708 | +0.55(+1.31%) |
Feb 23, 2018 | 41.29 | 41.84 | 41.19 | 41.73 | 28,049 | +0.43(+1.03%) |
Feb 22, 2018 | 41.31 | 21,845 | -0.20(-0.49%) | |||
Feb 21, 2018 | 41.42 | 42.06 | 41.26 | 41.51 | 44,590 | +0.26(+0.63%) |
Feb 20, 2018 | 41.01 | 41.32 | 41.01 | 41.25 | 46,609 | +0.38(+0.92%) |
Feb 16, 2018 | 40.87 | 40.87 | 40.87 | 0 | -0.34(-0.83%) | |
Feb 15, 2018 | 41.80 | 41.80 | 40.85 | 41.22 | 67,272 | +0.04(+0.10%) |
Feb 14, 2018 | 40.15 | 41.17 | 40.15 | 41.17 | 37,687 | +1.15(+2.88%) |
Feb 13, 2018 | 39.68 | 40.56 | 39.06 | 40.02 | 209,127 | -0.20(-0.50%) |
Feb 12, 2018 | 39.70 | 40.24 | 39.67 | 40.22 | 53,673 | +0.85(+2.15%) |
Feb 09, 2018 | 38.85 | 39.38 | 38.27 | 39.38 | 89,751 | +0.20(+0.52%) |
Feb 08, 2018 | 40.64 | 39.18 | 39.18 | 74,418 | -1.33(-3.29%) | |
Feb 07, 2018 | 41.57 | 41.57 | 40.51 | 40.51 | 85,669 | -1.55(-3.69%) |
Feb 06, 2018 | 40.52 | 42.06 | 40.36 | 42.06 | 63,235 | +0.14(+0.33%) |
Feb 05, 2018 | 42.42 | 42.58 | 41.45 | 41.92 | 100,672 | -0.50(-1.19%) |
Feb 02, 2018 | 42.86 | 42.86 | 42.24 | 42.42 | 45,682 | +0.01(+0.02%) |
Feb 01, 2018 | 42.35 | 42.69 | 42.33 | 42.42 | 68,200 | -0.75(-1.73%) |
Jan 31, 2018 | 43.29 | 43.33 | 42.99 | 43.17 | 38,438 | +0.06(+0.15%) |
Jan 30, 2018 | 43.04 | 43.44 | 43.04 | 43.10 | 82,066 | -0.41(-0.95%) |
Jan 29, 2018 | 43.88 | 44.09 | 43.51 | 43.51 | 94,101 | -1.50(-3.34%) |
Jan 26, 2018 | 44.63 | 45.02 | 44.60 | 45.02 | 50,953 | +0.43(+0.96%) |
Jan 25, 2018 | 44.64 | 45.02 | 44.30 | 44.59 | 56,290 | +0.68(+1.56%) |
Jan 24, 2018 | 43.56 | 43.97 | 43.54 | 43.91 | 28,458 | +0.64(+1.47%) |
Jan 23, 2018 | 43.07 | 43.37 | 43.05 | 43.27 | 43,650 | -0.33(-0.75%) |
Jan 22, 2018 | 43.51 | 43.64 | 43.19 | 43.60 | 51,404 | -0.10(-0.22%) |
Jan 19, 2018 | 43.05 | 43.87 | 42.97 | 43.70 | 54,045 | +0.59(+1.38%) |
Jan 18, 2018 | 43.32 | 43.32 | 42.86 | 43.10 | 60,186 | -0.41(-0.93%) |
Jan 17, 2018 | 43.20 | 43.86 | 42.97 | 43.51 | 111,506 | +0.33(+0.76%) |
Jan 16, 2018 | 43.02 | 43.20 | 42.89 | 43.18 | 61,370 | +0.34(+0.78%) |
Jan 12, 2018 | 42.84 | 42.84 | 42.84 | 0 | +0.87(+2.06%) | |
Jan 11, 2018 | 41.85 | 42.21 | 41.56 | 41.98 | 41,616 | +0.13(+0.30%) |
Jan 10, 2018 | 41.93 | 41.54 | 41.85 | 47,507 | -0.04(-0.10%) | |
Jan 09, 2018 | 42.36 | 42.36 | 41.79 | 41.89 | 26,425 | -1.15(-2.68%) |
Jan 08, 2018 | 42.96 | 43.05 | 42.77 | 43.05 | 21,324 | +0.13(+0.31%) |
Jan 05, 2018 | 42.63 | 42.91 | 42.40 | 42.91 | 24,747 | +0.13(+0.29%) |
Jan 04, 2018 | 42.85 | 43.10 | 42.78 | 42.79 | 36,596 | +1.06(+2.53%) |
Jan 03, 2018 | 41.43 | 41.73 | 41.40 | 41.73 | 34,275 | +1.15(+2.84%) |