Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 55.00 | 55.70 | 54.15 | 55.07 | 387,600 | +0.15(+0.27%) |
Nov 29, 2018 | 55.25 | 56.13 | 53.93 | 54.92 | 326,827 | -0.73(-1.31%) |
Nov 28, 2018 | 53.45 | 55.90 | 53.11 | 55.65 | 331,350 | +2.58(+4.86%) |
Nov 27, 2018 | 53.83 | 54.74 | 52.60 | 53.07 | 441,092 | -1.48(-2.71%) |
Nov 26, 2018 | 52.61 | 54.67 | 52.61 | 54.55 | 422,739 | +2.14(+4.08%) |
Nov 23, 2018 | 51.83 | 53.45 | 51.23 | 52.41 | 152,600 | -0.12(-0.23%) |
Nov 21, 2018 | 52.53 | 52.53 | 52.53 | 0 | +1.87(+3.69%) | |
Nov 20, 2018 | 51.12 | 52.43 | 48.35 | 50.66 | 748,046 | -2.17(-4.11%) |
Nov 19, 2018 | 55.63 | 55.63 | 52.33 | 52.83 | 571,291 | -3.61(-6.40%) |
Nov 16, 2018 | 55.49 | 56.90 | 55.05 | 56.44 | 762,300 | +0.31(+0.55%) |
Nov 15, 2018 | 53.15 | 56.35 | 52.48 | 56.13 | 628,894 | +2.75(+5.15%) |
Nov 14, 2018 | 52.82 | 54.53 | 52.48 | 53.38 | 498,392 | +0.84(+1.60%) |
Nov 13, 2018 | 52.48 | 54.09 | 51.11 | 52.54 | 377,312 | +0.34(+0.65%) |
Nov 12, 2018 | 55.81 | 55.95 | 51.58 | 52.20 | 677,471 | -2.54(-4.64%) |
Nov 09, 2018 | 51.93 | 56.00 | 50.55 | 54.74 | 1,830,800 | -10.44(-16.02%) |
Nov 08, 2018 | 65.55 | 66.30 | 64.70 | 65.18 | 468,318 | -0.86(-1.30%) |
Nov 07, 2018 | 62.23 | 67.48 | 61.70 | 66.04 | 671,027 | +4.65(+7.57%) |
Nov 06, 2018 | 62.83 | 63.75 | 60.90 | 61.39 | 594,233 | -1.32(-2.10%) |
Nov 05, 2018 | 67.56 | 67.56 | 61.88 | 62.71 | 492,405 | -4.59(-6.82%) |
Nov 02, 2018 | 66.94 | 67.96 | 66.74 | 67.30 | 285,400 | +0.59(+0.88%) |
Nov 01, 2018 | 66.75 | 67.80 | 64.85 | 66.71 | 341,368 | +0.07(+0.11%) |
Oct 31, 2018 | 64.34 | 67.45 | 64.25 | 66.64 | 355,560 | +3.30(+5.21%) |
Oct 30, 2018 | 62.03 | 63.65 | 61.50 | 63.34 | 367,285 | +0.92(+1.47%) |
Oct 29, 2018 | 64.97 | 66.35 | 61.60 | 62.42 | 314,839 | -1.39(-2.18%) |
Oct 26, 2018 | 62.71 | 64.61 | 61.65 | 63.81 | 322,600 | -0.26(-0.41%) |
Oct 25, 2018 | 62.85 | 64.68 | 62.68 | 64.07 | 417,105 | +1.90(+3.06%) |
Oct 24, 2018 | 66.43 | 67.15 | 62.08 | 62.17 | 370,422 | -4.26(-6.41%) |
Oct 23, 2018 | 65.40 | 67.04 | 64.36 | 66.43 | 216,185 | -0.25(-0.37%) |
Oct 22, 2018 | 65.58 | 67.23 | 64.91 | 66.68 | 306,044 | +1.25(+1.91%) |
Oct 19, 2018 | 66.12 | 66.95 | 64.94 | 65.43 | 220,400 | -0.53(-0.80%) |
Oct 18, 2018 | 66.64 | 66.94 | 65.34 | 65.96 | 253,452 | -0.73(-1.09%) |
Oct 17, 2018 | 67.66 | 67.70 | 65.77 | 66.69 | 334,547 | -0.74(-1.10%) |
Oct 16, 2018 | 65.69 | 67.63 | 65.00 | 67.43 | 251,350 | +2.44(+3.75%) |
Oct 15, 2018 | 65.11 | 66.16 | 64.37 | 64.99 | 320,370 | -0.38(-0.58%) |
Oct 12, 2018 | 64.10 | 65.56 | 63.38 | 65.37 | 393,400 | +2.62(+4.18%) |
Oct 11, 2018 | 63.70 | 64.67 | 62.38 | 62.75 | 719,186 | -1.23(-1.92%) |
Oct 10, 2018 | 67.95 | 67.95 | 63.60 | 63.98 | 540,890 | -4.01(-5.90%) |
Oct 09, 2018 | 67.74 | 69.19 | 67.12 | 67.99 | 393,046 | +0.01(+0.01%) |
Oct 08, 2018 | 69.38 | 69.38 | 66.09 | 67.98 | 344,359 | -1.40(-2.02%) |
Oct 05, 2018 | 68.87 | 70.09 | 67.74 | 69.38 | 335,500 | +0.53(+0.77%) |
Oct 04, 2018 | 71.23 | 71.34 | 68.24 | 68.85 | 501,819 | -2.77(-3.87%) |
Oct 03, 2018 | 70.55 | 71.87 | 69.54 | 71.62 | 297,269 | +1.27(+1.81%) |
Oct 02, 2018 | 72.41 | 72.57 | 69.66 | 70.35 | 503,071 | -1.87(-2.59%) |
Oct 01, 2018 | 73.44 | 74.05 | 71.93 | 72.22 | 610,434 | -0.49(-0.67%) |
Sep 28, 2018 | 71.35 | 73.39 | 71.35 | 72.71 | 491,000 | +1.78(+2.51%) |
Sep 27, 2018 | 71.44 | 72.34 | 70.84 | 70.93 | 445,992 | -0.35(-0.49%) |
Sep 26, 2018 | 71.44 | 72.10 | 70.73 | 71.28 | 329,572 | -0.10(-0.14%) |
Sep 25, 2018 | 71.12 | 71.65 | 70.80 | 71.38 | 396,591 | +0.43(+0.61%) |
Sep 24, 2018 | 70.15 | 71.07 | 69.81 | 70.95 | 334,625 | +0.36(+0.51%) |
Sep 21, 2018 | 70.88 | 71.97 | 70.35 | 70.59 | 603,900 | -0.02(-0.03%) |
Sep 20, 2018 | 68.93 | 70.96 | 68.21 | 70.61 | 466,577 | +1.85(+2.69%) |
Sep 19, 2018 | 69.70 | 70.02 | 67.79 | 68.76 | 396,948 | -1.03(-1.48%) |
Sep 18, 2018 | 67.10 | 70.06 | 66.31 | 69.79 | 396,275 | +3.02(+4.52%) |
Sep 17, 2018 | 69.13 | 69.53 | 66.42 | 66.77 | 468,951 | -2.61(-3.76%) |
Sep 14, 2018 | 68.91 | 69.65 | 68.58 | 69.38 | 348,900 | +0.97(+1.42%) |
Sep 13, 2018 | 68.47 | 69.69 | 68.34 | 68.41 | 322,421 | +0.21(+0.31%) |
Sep 12, 2018 | 66.35 | 68.33 | 66.00 | 68.20 | 264,128 | +1.30(+1.94%) |
Sep 11, 2018 | 67.40 | 68.74 | 66.77 | 66.90 | 388,708 | -0.83(-1.23%) |
Sep 10, 2018 | 66.51 | 68.03 | 66.33 | 67.73 | 317,513 | +1.43(+2.16%) |
Sep 07, 2018 | 65.74 | 66.35 | 64.86 | 66.30 | 298,900 | +0.42(+0.64%) |
Sep 06, 2018 | 65.54 | 66.22 | 64.83 | 65.88 | 316,726 | +0.45(+0.69%) |
Sep 05, 2018 | 67.29 | 67.29 | 64.68 | 65.43 | 462,493 | -1.93(-2.87%) |
Sep 04, 2018 | 65.97 | 67.47 | 65.48 | 67.36 | 382,666 | +1.39(+2.11%) |
Aug 31, 2018 | 65.97 | 65.97 | 65.97 | 0 | +0.65(+1.00%) | |
Aug 30, 2018 | 64.70 | 65.34 | 63.97 | 65.32 | 321,956 | +0.56(+0.86%) |
Aug 29, 2018 | 65.25 | 65.90 | 64.72 | 64.76 | 334,744 | -0.26(-0.40%) |
Aug 28, 2018 | 64.95 | 65.45 | 64.39 | 65.02 | 298,242 | +0.39(+0.60%) |
Aug 27, 2018 | 64.00 | 64.65 | 63.92 | 64.63 | 261,876 | +0.68(+1.06%) |
Aug 24, 2018 | 63.46 | 64.12 | 63.44 | 63.95 | 207,200 | +0.64(+1.01%) |
Aug 23, 2018 | 62.99 | 63.88 | 62.99 | 63.31 | 213,387 | +0.30(+0.48%) |
Aug 22, 2018 | 62.94 | 63.36 | 62.60 | 63.01 | 282,990 | +0.02(+0.03%) |
Aug 21, 2018 | 61.43 | 63.46 | 61.43 | 62.99 | 377,465 | +1.48(+2.41%) |
Aug 20, 2018 | 61.25 | 61.63 | 60.22 | 61.51 | 286,493 | +0.69(+1.13%) |
Aug 17, 2018 | 60.15 | 60.86 | 59.36 | 60.82 | 359,900 | +0.67(+1.11%) |
Aug 16, 2018 | 60.31 | 61.00 | 60.11 | 60.15 | 396,476 | +0.02(+0.03%) |
Aug 15, 2018 | 59.36 | 60.15 | 58.85 | 60.13 | 334,189 | +0.57(+0.96%) |
Aug 14, 2018 | 57.97 | 59.61 | 57.54 | 59.56 | 414,293 | +0.73(+1.24%) |
Aug 13, 2018 | 59.33 | 59.94 | 58.68 | 58.83 | 474,817 | -0.21(-0.36%) |
Aug 10, 2018 | 58.00 | 60.90 | 57.08 | 59.04 | 1,225,200 | +2.60(+4.61%) |
Aug 09, 2018 | 56.86 | 57.67 | 56.23 | 56.44 | 410,112 | -0.34(-0.60%) |
Aug 08, 2018 | 56.41 | 56.87 | 56.00 | 56.78 | 371,944 | +0.48(+0.85%) |
Aug 07, 2018 | 56.37 | 56.95 | 56.16 | 56.30 | 340,767 | +0.28(+0.50%) |
Aug 06, 2018 | 55.32 | 56.14 | 55.01 | 56.02 | 326,554 | +0.62(+1.12%) |
Aug 03, 2018 | 55.66 | 56.66 | 54.92 | 55.40 | 400,000 | -0.20(-0.36%) |
Aug 02, 2018 | 54.31 | 56.33 | 53.62 | 55.60 | 320,996 | +1.19(+2.19%) |
Aug 01, 2018 | 53.66 | 54.44 | 52.78 | 54.41 | 328,135 | +0.51(+0.95%) |
Jul 31, 2018 | 53.53 | 54.49 | 52.95 | 53.90 | 429,826 | +0.42(+0.79%) |
Jul 30, 2018 | 55.82 | 56.29 | 53.33 | 53.48 | 488,303 | -2.34(-4.19%) |
Jul 27, 2018 | 57.34 | 57.37 | 55.26 | 55.82 | 350,700 | -1.53(-2.67%) |
Jul 26, 2018 | 57.72 | 58.52 | 57.13 | 57.35 | 532,766 | -0.35(-0.61%) |
Jul 25, 2018 | 56.18 | 57.86 | 56.18 | 57.70 | 596,385 | +1.39(+2.47%) |
Jul 24, 2018 | 56.65 | 57.94 | 55.72 | 56.31 | 460,819 | -0.31(-0.55%) |
Jul 23, 2018 | 55.47 | 56.81 | 51.01 | 56.62 | 297,784 | +0.98(+1.76%) |
Jul 20, 2018 | 55.80 | 55.97 | 55.54 | 55.64 | 204,280 | +0.00(+0.00%) |
Jul 19, 2018 | 55.78 | 55.92 | 55.28 | 55.64 | 212,190 | -0.13(-0.23%) |
Jul 18, 2018 | 55.66 | 55.90 | 54.86 | 55.77 | 234,562 | +0.19(+0.34%) |
Jul 17, 2018 | 54.98 | 55.98 | 54.51 | 55.58 | 344,841 | +0.58(+1.05%) |
Jul 16, 2018 | 54.50 | 55.40 | 54.41 | 55.00 | 338,150 | +0.50(+0.92%) |
Jul 13, 2018 | 54.34 | 54.70 | 54.34 | 54.50 | 308,776 | +0.15(+0.28%) |
Jul 12, 2018 | 53.67 | 54.38 | 53.61 | 54.35 | 467,622 | +0.93(+1.74%) |
Jul 11, 2018 | 53.14 | 53.82 | 51.69 | 53.42 | 186,893 | -0.21(-0.39%) |
Jul 10, 2018 | 53.89 | 54.64 | 53.44 | 53.63 | 221,166 | -0.25(-0.46%) |
Jul 09, 2018 | 54.11 | 54.63 | 53.10 | 53.88 | 326,832 | +0.06(+0.11%) |
Jul 06, 2018 | 53.00 | 54.14 | 52.89 | 53.82 | 212,781 | +0.97(+1.84%) |
Jul 05, 2018 | 53.51 | 53.82 | 52.63 | 52.85 | 451,832 | -0.55(-1.03%) |
Jul 03, 2018 | 53.40 | 53.40 | 53.40 | 0 | +1.14(+2.18%) | |
Jul 02, 2018 | 50.20 | 52.40 | 49.97 | 52.26 | 482,052 | +2.43(+4.88%) |
Jun 29, 2018 | 50.74 | 50.93 | 49.81 | 49.83 | 521,789 | -0.88(-1.74%) |
Jun 28, 2018 | 48.94 | 50.85 | 48.03 | 50.71 | 433,519 | +1.73(+3.53%) |
Jun 27, 2018 | 50.42 | 51.11 | 48.85 | 48.98 | 409,506 | -1.43(-2.84%) |
Jun 26, 2018 | 49.81 | 50.53 | 49.33 | 50.41 | 505,821 | +0.85(+1.72%) |
Jun 25, 2018 | 49.68 | 49.80 | 48.92 | 49.56 | 531,685 | -0.44(-0.88%) |
Jun 22, 2018 | 50.10 | 50.10 | 48.99 | 50.00 | 1,148,396 | +0.16(+0.32%) |
Jun 21, 2018 | 49.80 | 50.00 | 49.36 | 49.84 | 586,045 | +0.04(+0.08%) |
Jun 20, 2018 | 49.02 | 50.01 | 49.01 | 49.80 | 408,830 | +1.00(+2.05%) |
Jun 19, 2018 | 48.65 | 48.86 | 47.85 | 48.80 | 201,592 | -0.32(-0.65%) |
Jun 18, 2018 | 48.25 | 49.23 | 47.35 | 49.12 | 430,821 | +0.62(+1.28%) |
Jun 15, 2018 | 49.20 | 47.69 | 48.50 | 669,248 | -0.70(-1.42%) | |
Jun 14, 2018 | 49.30 | 49.57 | 49.00 | 49.20 | 366,405 | +0.22(+0.45%) |
Jun 13, 2018 | 49.75 | 49.98 | 48.92 | 48.98 | 683,482 | -0.67(-1.35%) |
Jun 12, 2018 | 49.87 | 50.08 | 49.38 | 49.65 | 358,656 | -0.06(-0.12%) |
Jun 11, 2018 | 49.98 | 50.32 | 49.67 | 49.71 | 334,818 | -0.23(-0.46%) |
Jun 08, 2018 | 49.26 | 50.09 | 48.53 | 49.94 | 384,078 | +0.72(+1.46%) |
Jun 07, 2018 | 49.95 | 50.26 | 48.93 | 49.22 | 407,087 | -0.77(-1.54%) |
Jun 06, 2018 | 49.20 | 50.01 | 49.10 | 49.99 | 645,693 | +0.99(+2.02%) |
Jun 05, 2018 | 49.12 | 49.35 | 48.65 | 49.00 | 269,366 | -0.23(-0.47%) |
Jun 04, 2018 | 48.70 | 49.29 | 48.51 | 49.23 | 276,183 | +0.77(+1.59%) |
Jun 01, 2018 | 47.84 | 48.88 | 47.74 | 48.46 | 387,127 | +0.90(+1.89%) |
May 31, 2018 | 48.37 | 48.66 | 47.24 | 47.56 | 519,485 | -0.83(-1.72%) |
May 30, 2018 | 48.04 | 48.63 | 47.76 | 48.39 | 499,801 | +0.39(+0.81%) |
May 29, 2018 | 47.30 | 48.01 | 47.09 | 48.00 | 364,599 | +0.49(+1.03%) |
May 25, 2018 | 47.51 | 47.51 | 47.51 | 0 | +0.16(+0.34%) | |
May 24, 2018 | 46.89 | 47.42 | 46.89 | 47.35 | 452,477 | +0.35(+0.74%) |
May 23, 2018 | 46.34 | 47.02 | 46.27 | 47.00 | 255,234 | +0.50(+1.08%) |
May 22, 2018 | 46.52 | 47.12 | 45.87 | 46.50 | 446,107 | +0.25(+0.54%) |
May 21, 2018 | 46.33 | 46.75 | 45.95 | 46.25 | 254,515 | +0.04(+0.09%) |
May 18, 2018 | 46.12 | 46.39 | 45.82 | 46.21 | 265,972 | +0.21(+0.46%) |
May 17, 2018 | 45.21 | 46.01 | 44.89 | 46.00 | 355,410 | +0.87(+1.93%) |
May 16, 2018 | 44.62 | 45.27 | 44.39 | 45.13 | 259,156 | +0.58(+1.30%) |
May 15, 2018 | 44.43 | 44.88 | 43.85 | 44.55 | 392,164 | -0.04(-0.09%) |
May 14, 2018 | 44.75 | 44.93 | 44.36 | 44.59 | 546,392 | -0.36(-0.80%) |
May 11, 2018 | 44.69 | 44.99 | 44.46 | 44.95 | 405,224 | +0.15(+0.33%) |
May 10, 2018 | 44.35 | 44.81 | 44.19 | 44.80 | 465,887 | +0.45(+1.01%) |
May 09, 2018 | 43.37 | 44.48 | 43.35 | 44.35 | 715,494 | +1.00(+2.31%) |
May 08, 2018 | 42.21 | 43.42 | 42.21 | 43.35 | 670,398 | +0.54(+1.26%) |
May 07, 2018 | 43.98 | 49.31 | 41.72 | 42.81 | 704,410 | -0.20(-0.47%) |
May 04, 2018 | 41.01 | 43.27 | 39.76 | 43.01 | 1,746,440 | +3.28(+8.26%) |
May 03, 2018 | 39.39 | 39.89 | 39.21 | 39.73 | 368,484 | +0.23(+0.58%) |
May 02, 2018 | 39.59 | 39.99 | 39.41 | 39.50 | 347,437 | -0.08(-0.20%) |
May 01, 2018 | 39.53 | 39.61 | 39.30 | 39.58 | 273,463 | +0.06(+0.15%) |
Apr 30, 2018 | 39.45 | 39.83 | 39.41 | 39.52 | 265,767 | +0.17(+0.43%) |
Apr 27, 2018 | 39.58 | 39.77 | 39.20 | 39.35 | 180,530 | -0.18(-0.46%) |
Apr 26, 2018 | 39.53 | 39.75 | 38.49 | 39.53 | 136,977 | +0.09(+0.23%) |
Apr 25, 2018 | 39.79 | 39.79 | 38.64 | 39.44 | 285,386 | -0.45(-1.13%) |
Apr 24, 2018 | 40.42 | 40.56 | 39.57 | 39.89 | 252,741 | -0.24(-0.60%) |
Apr 23, 2018 | 40.12 | 40.49 | 39.95 | 40.13 | 310,434 | +0.02(+0.05%) |
Apr 20, 2018 | 40.12 | 40.36 | 39.91 | 40.11 | 237,108 | -0.17(-0.42%) |
Apr 19, 2018 | 40.20 | 40.48 | 39.94 | 40.28 | 166,170 | +0.02(+0.05%) |
Apr 18, 2018 | 40.77 | 40.77 | 40.08 | 40.26 | 335,487 | -0.31(-0.76%) |
Apr 17, 2018 | 40.27 | 40.97 | 40.27 | 40.57 | 529,994 | +0.46(+1.15%) |
Apr 16, 2018 | 39.58 | 40.37 | 39.47 | 40.11 | 491,851 | +0.79(+2.01%) |
Apr 13, 2018 | 39.16 | 39.48 | 38.89 | 39.32 | 581,605 | +0.36(+0.92%) |
Apr 12, 2018 | 38.91 | 39.52 | 38.83 | 38.96 | 396,738 | +0.17(+0.44%) |
Apr 11, 2018 | 39.06 | 39.22 | 38.68 | 38.79 | 341,449 | -0.40(-1.02%) |
Apr 10, 2018 | 39.51 | 39.55 | 39.05 | 39.19 | 260,048 | +0.02(+0.05%) |
Apr 09, 2018 | 39.24 | 39.53 | 39.03 | 39.17 | 210,125 | +0.09(+0.23%) |
Apr 06, 2018 | 39.15 | 39.49 | 38.63 | 39.08 | 345,441 | -0.30(-0.76%) |
Apr 05, 2018 | 39.26 | 39.60 | 38.87 | 39.38 | 270,920 | +0.28(+0.72%) |
Apr 04, 2018 | 38.51 | 39.26 | 37.70 | 39.10 | 301,924 | +0.21(+0.54%) |
Apr 03, 2018 | 38.40 | 38.93 | 36.79 | 38.89 | 411,668 | +0.64(+1.67%) |
Apr 02, 2018 | 38.74 | 38.97 | 37.86 | 38.25 | 294,051 | -0.50(-1.29%) |
Mar 29, 2018 | 38.75 | 38.75 | 38.75 | 0 | +0.91(+2.40%) | |
Mar 28, 2018 | 38.04 | 38.46 | 37.34 | 37.84 | 300,528 | +0.16(+0.42%) |
Mar 27, 2018 | 38.63 | 38.75 | 37.42 | 37.68 | 259,575 | -0.75(-1.95%) |
Mar 26, 2018 | 38.04 | 38.48 | 37.90 | 38.43 | 176,283 | +0.76(+2.02%) |
Mar 23, 2018 | 38.41 | 38.50 | 37.65 | 37.67 | 455,140 | -0.67(-1.75%) |
Mar 22, 2018 | 38.22 | 39.01 | 38.19 | 38.34 | 326,551 | -0.10(-0.26%) |
Mar 21, 2018 | 38.63 | 38.81 | 38.35 | 38.44 | 209,448 | -0.11(-0.29%) |
Mar 20, 2018 | 38.73 | 38.84 | 38.50 | 38.55 | 206,714 | -0.17(-0.44%) |
Mar 19, 2018 | 38.86 | 39.10 | 38.23 | 38.72 | 291,930 | -0.18(-0.46%) |
Mar 16, 2018 | 38.90 | 38.99 | 38.34 | 38.90 | 486,818 | -0.01(-0.03%) |
Mar 15, 2018 | 38.84 | 39.01 | 38.45 | 38.91 | 203,060 | +0.20(+0.52%) |
Mar 14, 2018 | 39.21 | 39.21 | 38.67 | 38.71 | 347,386 | -0.48(-1.22%) |
Mar 13, 2018 | 39.67 | 39.74 | 38.90 | 39.19 | 372,443 | -0.35(-0.89%) |
Mar 12, 2018 | 39.76 | 39.99 | 39.16 | 39.54 | 308,961 | -0.23(-0.58%) |
Mar 09, 2018 | 39.52 | 39.87 | 39.29 | 39.77 | 384,387 | +0.54(+1.38%) |
Mar 08, 2018 | 39.13 | 39.58 | 38.98 | 39.23 | 237,665 | +0.12(+0.31%) |
Mar 07, 2018 | 39.00 | 39.61 | 38.76 | 39.11 | 293,859 | -0.04(-0.10%) |
Mar 06, 2018 | 38.89 | 39.43 | 38.57 | 39.15 | 482,144 | +0.35(+0.90%) |
Mar 05, 2018 | 38.13 | 39.02 | 37.89 | 38.80 | 457,961 | +0.41(+1.07%) |
Mar 02, 2018 | 37.10 | 38.59 | 36.13 | 38.39 | 364,866 | +0.98(+2.62%) |
Mar 01, 2018 | 37.97 | 37.97 | 36.85 | 37.41 | 211,228 | -0.57(-1.50%) |
Feb 28, 2018 | 38.09 | 38.52 | 37.74 | 37.98 | 365,498 | -0.10(-0.26%) |
Feb 27, 2018 | 38.01 | 38.59 | 37.93 | 38.08 | 1,177,263 | +0.17(+0.45%) |
Feb 26, 2018 | 37.58 | 38.04 | 37.52 | 37.91 | 188,538 | +0.32(+0.85%) |
Feb 23, 2018 | 37.37 | 37.61 | 37.12 | 37.59 | 134,288 | +0.26(+0.70%) |
Feb 22, 2018 | 37.33 | 182,810 | +0.24(+0.65%) | |||
Feb 21, 2018 | 37.46 | 37.84 | 37.05 | 37.09 | 149,419 | -0.18(-0.48%) |
Feb 20, 2018 | 36.90 | 37.49 | 36.60 | 37.27 | 260,660 | +0.14(+0.38%) |
Feb 16, 2018 | 37.13 | 37.13 | 37.13 | 0 | -0.21(-0.56%) | |
Feb 15, 2018 | 37.14 | 37.46 | 36.92 | 37.34 | 202,073 | +0.38(+1.03%) |
Feb 14, 2018 | 35.95 | 37.00 | 35.85 | 36.96 | 446,284 | +0.67(+1.85%) |
Feb 13, 2018 | 35.67 | 36.38 | 35.53 | 36.29 | 231,411 | +0.53(+1.48%) |
Feb 12, 2018 | 35.55 | 36.04 | 35.49 | 35.76 | 255,109 | +0.32(+0.90%) |
Feb 09, 2018 | 35.78 | 36.21 | 34.92 | 35.44 | 349,438 | -0.03(-0.08%) |
Feb 08, 2018 | 35.85 | 36.12 | 35.31 | 35.47 | 387,313 | -0.35(-0.98%) |
Feb 07, 2018 | 35.00 | 36.13 | 35.00 | 35.82 | 274,537 | -0.36(-1.00%) |
Feb 06, 2018 | 35.23 | 36.39 | 35.01 | 36.18 | 476,677 | -0.05(-0.14%) |
Feb 05, 2018 | 37.21 | 37.50 | 35.75 | 36.23 | 287,204 | -1.33(-3.54%) |
Feb 02, 2018 | 38.91 | 39.50 | 36.25 | 37.56 | 1,016,495 | +0.87(+2.37%) |
Feb 01, 2018 | 36.33 | 36.74 | 36.12 | 36.69 | 336,725 | +0.19(+0.52%) |
Jan 31, 2018 | 36.70 | 36.92 | 36.29 | 36.50 | 239,465 | -0.02(-0.05%) |
Jan 30, 2018 | 36.98 | 36.98 | 36.17 | 36.52 | 207,820 | -0.77(-2.06%) |
Jan 29, 2018 | 37.10 | 37.37 | 36.87 | 37.29 | 371,273 | +0.12(+0.32%) |
Jan 26, 2018 | 37.12 | 37.34 | 36.92 | 37.17 | 468,134 | +0.15(+0.41%) |
Jan 25, 2018 | 37.09 | 37.24 | 36.39 | 37.02 | 268,625 | -0.07(-0.19%) |
Jan 24, 2018 | 37.23 | 37.40 | 36.64 | 37.09 | 436,880 | -0.01(-0.03%) |
Jan 23, 2018 | 37.13 | 37.37 | 37.00 | 37.10 | 206,550 | +0.12(+0.32%) |
Jan 22, 2018 | 36.71 | 37.05 | 36.37 | 36.98 | 187,953 | +0.23(+0.63%) |
Jan 19, 2018 | 36.10 | 36.76 | 36.02 | 36.75 | 188,029 | +0.58(+1.60%) |
Jan 18, 2018 | 36.86 | 37.16 | 36.08 | 36.17 | 237,325 | -0.69(-1.87%) |
Jan 17, 2018 | 36.63 | 37.30 | 36.44 | 36.86 | 396,742 | +0.47(+1.29%) |
Jan 16, 2018 | 36.53 | 36.79 | 36.33 | 36.39 | 240,184 | +0.12(+0.33%) |
Jan 12, 2018 | 36.27 | 36.27 | 36.27 | 0 | +0.03(+0.08%) | |
Jan 11, 2018 | 35.70 | 36.36 | 35.39 | 36.24 | 115,164 | +0.55(+1.54%) |
Jan 10, 2018 | 35.69 | 145,792 | -0.60(-1.65%) | |||
Jan 09, 2018 | 36.36 | 36.41 | 36.01 | 36.29 | 221,461 | -0.05(-0.14%) |
Jan 08, 2018 | 35.88 | 36.69 | 35.78 | 36.34 | 439,629 | +0.46(+1.28%) |
Jan 05, 2018 | 35.51 | 36.05 | 35.24 | 35.88 | 284,500 | +0.44(+1.24%) |
Jan 04, 2018 | 34.94 | 36.09 | 34.94 | 35.44 | 266,454 | +0.87(+2.52%) |
Jan 03, 2018 | 34.53 | 34.81 | 34.26 | 34.57 | 215,196 | +0.03(+0.09%) |
Jan 02, 2018 | 34.57 | 34.80 | 34.41 | 34.54 | 266,025 | -0.14(-0.40%) |
Dec 29, 2017 | 34.68 | 34.68 | 34.68 | 0 | -0.12(-0.34%) | |
Dec 28, 2017 | 34.77 | 36.47 | 34.32 | 34.80 | 130,293 | +0.21(+0.61%) |
Dec 27, 2017 | 34.34 | 34.62 | 34.28 | 34.59 | 156,520 | +0.32(+0.93%) |
Dec 26, 2017 | 34.54 | 34.80 | 34.24 | 34.27 | 196,264 | -0.39(-1.13%) |
Dec 22, 2017 | 35.02 | 35.02 | 34.47 | 34.66 | 129,436 | -0.32(-0.91%) |
Dec 21, 2017 | 35.08 | 35.19 | 34.71 | 34.98 | 121,103 | +0.04(+0.11%) |
Dec 20, 2017 | 35.42 | 35.42 | 34.82 | 34.94 | 182,353 | -0.37(-1.05%) |
Dec 19, 2017 | 35.54 | 35.85 | 35.28 | 35.31 | 205,239 | -0.26(-0.73%) |
Dec 18, 2017 | 35.74 | 36.27 | 35.50 | 35.57 | 250,314 | -0.08(-0.22%) |
Dec 15, 2017 | 34.64 | 35.99 | 34.53 | 35.65 | 1,046,621 | +1.09(+3.15%) |
Dec 14, 2017 | 34.64 | 34.85 | 34.32 | 34.56 | 413,645 | -0.12(-0.35%) |
Dec 13, 2017 | 33.82 | 34.89 | 33.60 | 34.68 | 505,245 | +0.94(+2.79%) |
Dec 12, 2017 | 33.84 | 34.07 | 33.61 | 33.74 | 207,926 | -0.12(-0.35%) |
Dec 11, 2017 | 33.72 | 33.90 | 33.30 | 33.86 | 310,295 | +0.08(+0.24%) |
Dec 08, 2017 | 33.79 | 34.04 | 33.60 | 33.78 | 187,665 | +0.10(+0.30%) |
Dec 07, 2017 | 33.79 | 34.13 | 33.35 | 33.68 | 402,372 | -0.16(-0.47%) |
Dec 06, 2017 | 33.31 | 33.99 | 33.05 | 33.84 | 271,702 | +0.47(+1.41%) |
Dec 05, 2017 | 33.01 | 33.60 | 33.00 | 33.37 | 261,843 | +0.38(+1.15%) |
Dec 04, 2017 | 33.66 | 33.73 | 32.85 | 32.99 | 316,393 | -0.55(-1.64%) |