Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 32.79 | 33.08 | 32.74 | 32.74 | 66,964 | +0.27(+0.82%) |
Oct 30, 2018 | 31.73 | 32.48 | 31.71 | 32.47 | 190,481 | +0.66(+2.08%) |
Oct 29, 2018 | 32.71 | 32.82 | 31.43 | 31.81 | 351,814 | -0.50(-1.53%) |
Oct 26, 2018 | 32.22 | 32.64 | 31.87 | 32.31 | 132,744 | -0.29(-0.90%) |
Oct 25, 2018 | 32.49 | 32.80 | 32.42 | 32.60 | 252,597 | +0.29(+0.91%) |
Oct 24, 2018 | 33.52 | 33.60 | 32.27 | 32.31 | 192,038 | -1.17(-3.48%) |
Oct 23, 2018 | 33.35 | 33.69 | 33.00 | 33.47 | 340,094 | -0.54(-1.59%) |
Oct 22, 2018 | 34.18 | 34.21 | 33.91 | 34.01 | 224,129 | -0.14(-0.40%) |
Oct 19, 2018 | 34.38 | 34.51 | 34.03 | 34.15 | 79,123 | -0.15(-0.43%) |
Oct 18, 2018 | 34.77 | 34.81 | 34.17 | 34.30 | 73,529 | -0.67(-1.92%) |
Oct 17, 2018 | 35.24 | 35.24 | 34.78 | 34.97 | 79,286 | -0.28(-0.81%) |
Oct 16, 2018 | 34.77 | 35.26 | 34.62 | 35.25 | 878,613 | +0.63(+1.83%) |
Oct 15, 2018 | 34.48 | 34.85 | 34.48 | 34.62 | 119,020 | +0.10(+0.29%) |
Oct 12, 2018 | 34.94 | 34.96 | 34.18 | 34.52 | 111,165 | +0.13(+0.37%) |
Oct 11, 2018 | 35.01 | 35.32 | 34.29 | 34.39 | 393,217 | -0.83(-2.34%) |
Oct 10, 2018 | 36.33 | 36.34 | 35.21 | 35.22 | 206,500 | -1.25(-3.42%) |
Oct 09, 2018 | 36.91 | 36.91 | 36.44 | 36.46 | 311,440 | -0.50(-1.37%) |
Oct 08, 2018 | 36.89 | 37.00 | 36.62 | 36.97 | 64,885 | +0.03(+0.07%) |
Oct 05, 2018 | 37.19 | 37.30 | 36.70 | 36.94 | 69,969 | -0.21(-0.57%) |
Oct 04, 2018 | 37.26 | 37.37 | 36.93 | 37.15 | 65,463 | -0.17(-0.44%) |
Oct 03, 2018 | 37.27 | 37.51 | 37.25 | 37.32 | 85,160 | +0.17(+0.44%) |
Oct 02, 2018 | 37.13 | 37.24 | 37.02 | 37.15 | 128,689 | +0.06(+0.15%) |
Oct 01, 2018 | 37.28 | 37.38 | 37.00 | 37.10 | 330,251 | +0.20(+0.55%) |
Sep 28, 2018 | 36.84 | 36.98 | 36.77 | 36.89 | 53,839 | -0.01(-0.02%) |
Sep 27, 2018 | 36.94 | 37.06 | 36.84 | 36.90 | 24,311 | +0.04(+0.11%) |
Sep 26, 2018 | 36.98 | 37.13 | 36.86 | 36.86 | 46,020 | -0.10(-0.28%) |
Sep 25, 2018 | 37.17 | 37.17 | 36.96 | 36.97 | 64,275 | -0.11(-0.30%) |
Sep 24, 2018 | 37.44 | 37.44 | 37.00 | 37.08 | 82,699 | -0.40(-1.08%) |
Sep 21, 2018 | 37.56 | 37.64 | 37.48 | 37.48 | 69,642 | +0.05(+0.13%) |
Sep 20, 2018 | 37.51 | 37.61 | 37.31 | 37.43 | 58,862 | +0.09(+0.24%) |
Sep 19, 2018 | 37.37 | 37.58 | 37.31 | 37.35 | 73,604 | -0.08(-0.22%) |
Sep 18, 2018 | 37.19 | 37.46 | 37.08 | 37.43 | 67,676 | +0.32(+0.86%) |
Sep 17, 2018 | 37.15 | 37.24 | 37.08 | 37.11 | 219,390 | -0.05(-0.12%) |
Sep 14, 2018 | 37.00 | 37.18 | 36.93 | 37.15 | 56,784 | +0.22(+0.59%) |
Sep 13, 2018 | 36.95 | 37.09 | 36.85 | 36.93 | 59,301 | +0.13(+0.35%) |
Sep 12, 2018 | 36.64 | 36.91 | 36.52 | 36.81 | 58,176 | +0.11(+0.30%) |
Sep 11, 2018 | 36.62 | 36.81 | 36.50 | 36.70 | 30,871 | -0.02(-0.05%) |
Sep 10, 2018 | 36.68 | 36.85 | 36.68 | 36.71 | 59,230 | +0.17(+0.48%) |
Sep 07, 2018 | 36.56 | 36.67 | 36.34 | 36.54 | 82,495 | -0.12(-0.32%) |
Sep 06, 2018 | 36.56 | 36.76 | 36.53 | 36.66 | 60,175 | +0.12(+0.33%) |
Sep 05, 2018 | 36.27 | 36.54 | 36.18 | 36.54 | 44,042 | +0.27(+0.76%) |
Sep 04, 2018 | 36.21 | 36.32 | 36.08 | 36.27 | 154,865 | -0.07(-0.20%) |
Aug 31, 2018 | 36.34 | 36.34 | 36.34 | 0 | +0.03(+0.08%) | |
Aug 30, 2018 | 36.49 | 36.55 | 36.26 | 36.31 | 76,864 | -0.25(-0.68%) |
Aug 29, 2018 | 36.50 | 36.62 | 36.45 | 36.56 | 88,815 | +0.06(+0.18%) |
Aug 28, 2018 | 36.69 | 36.69 | 36.48 | 36.50 | 59,102 | -0.06(-0.16%) |
Aug 27, 2018 | 36.30 | 36.61 | 36.30 | 36.55 | 92,008 | +0.41(+1.13%) |
Aug 24, 2018 | 36.08 | 36.18 | 36.02 | 36.15 | 45,733 | +0.15(+0.41%) |
Aug 23, 2018 | 36.09 | 36.15 | 35.95 | 36.00 | 54,837 | -0.16(-0.45%) |
Aug 22, 2018 | 36.38 | 36.38 | 36.13 | 36.17 | 129,859 | -0.28(-0.78%) |
Aug 21, 2018 | 36.19 | 36.49 | 36.19 | 36.45 | 82,700 | +0.33(+0.91%) |
Aug 20, 2018 | 35.97 | 36.21 | 35.97 | 36.12 | 65,017 | +0.18(+0.51%) |
Aug 17, 2018 | 35.67 | 35.98 | 35.67 | 35.94 | 57,440 | +0.25(+0.69%) |
Aug 16, 2018 | 35.52 | 35.79 | 35.39 | 35.69 | 89,406 | +0.39(+1.11%) |
Aug 15, 2018 | 35.31 | 35.33 | 34.94 | 35.30 | 106,176 | -0.21(-0.59%) |
Aug 14, 2018 | 35.34 | 35.64 | 35.33 | 35.51 | 63,384 | +0.24(+0.67%) |
Aug 13, 2018 | 35.53 | 35.56 | 35.14 | 35.27 | 162,262 | -0.21(-0.59%) |
Aug 10, 2018 | 35.55 | 35.62 | 35.36 | 35.48 | 56,237 | -0.24(-0.67%) |
Aug 09, 2018 | 35.91 | 35.96 | 35.70 | 35.72 | 64,057 | -0.17(-0.48%) |
Aug 08, 2018 | 35.98 | 35.99 | 35.84 | 35.89 | 35,001 | -0.16(-0.45%) |
Aug 07, 2018 | 35.93 | 36.12 | 35.93 | 36.05 | 48,791 | +0.23(+0.65%) |
Aug 06, 2018 | 35.72 | 35.83 | 35.62 | 35.82 | 102,035 | +0.11(+0.31%) |
Aug 03, 2018 | 35.66 | 35.74 | 35.52 | 35.71 | 75,274 | +0.02(+0.05%) |
Aug 02, 2018 | 35.45 | 35.74 | 35.43 | 35.69 | 80,978 | -0.02(-0.05%) |
Aug 01, 2018 | 36.08 | 36.08 | 35.61 | 35.71 | 119,744 | -0.38(-1.06%) |
Jul 31, 2018 | 35.55 | 36.14 | 35.55 | 36.09 | 856,124 | +0.78(+2.20%) |
Jul 30, 2018 | 35.67 | 35.86 | 35.32 | 35.32 | 349,332 | -0.35(-0.97%) |
Jul 27, 2018 | 35.77 | 35.83 | 35.50 | 35.66 | 61,598 | -0.05(-0.15%) |
Jul 26, 2018 | 35.48 | 35.77 | 35.47 | 35.72 | 75,691 | +0.25(+0.70%) |
Jul 25, 2018 | 34.91 | 35.47 | 34.85 | 35.47 | 90,062 | +0.45(+1.28%) |
Jul 24, 2018 | 35.01 | 35.25 | 34.88 | 35.02 | 124,600 | +0.11(+0.31%) |
Jul 23, 2018 | 35.03 | 35.05 | 34.89 | 34.91 | 43,793 | -0.21(-0.60%) |
Jul 20, 2018 | 35.07 | 35.26 | 35.01 | 35.12 | 40,115 | -0.05(-0.13%) |
Jul 19, 2018 | 34.98 | 35.23 | 34.91 | 35.17 | 50,505 | +0.05(+0.13%) |
Jul 18, 2018 | 34.88 | 35.16 | 34.88 | 35.12 | 47,403 | +0.33(+0.95%) |
Jul 17, 2018 | 34.64 | 34.84 | 34.59 | 34.80 | 50,924 | +0.15(+0.42%) |
Jul 16, 2018 | 34.92 | 34.97 | 34.62 | 34.65 | 63,249 | -0.22(-0.63%) |
Jul 13, 2018 | 34.64 | 34.91 | 34.50 | 34.87 | 92,071 | +0.19(+0.55%) |
Jul 12, 2018 | 34.59 | 34.71 | 34.37 | 34.68 | 83,296 | +0.37(+1.07%) |
Jul 11, 2018 | 34.49 | 34.58 | 34.27 | 34.31 | 162,378 | -0.54(-1.55%) |
Jul 10, 2018 | 34.80 | 34.96 | 34.68 | 34.85 | 157,942 | +0.11(+0.32%) |
Jul 09, 2018 | 34.28 | 34.77 | 34.28 | 34.74 | 75,867 | +0.58(+1.71%) |
Jul 06, 2018 | 33.95 | 34.25 | 33.85 | 34.16 | 130,362 | +0.13(+0.38%) |
Jul 05, 2018 | 33.88 | 34.05 | 33.73 | 34.03 | 150,330 | +0.23(+0.68%) |
Jul 03, 2018 | 33.80 | 33.80 | 33.80 | 0 | -0.11(-0.32%) | |
Jul 02, 2018 | 33.63 | 33.91 | 33.49 | 33.91 | 135,185 | +0.02(+0.05%) |
Jun 29, 2018 | 34.19 | 33.89 | 50,106 | +0.15(+0.43%) | ||
Jun 28, 2018 | 33.66 | 33.88 | 33.45 | 33.74 | 118,004 | +0.05(+0.16%) |
Jun 27, 2018 | 34.06 | 34.45 | 33.69 | 33.69 | 88,003 | -0.29(-0.86%) |
Jun 26, 2018 | 33.99 | 34.14 | 33.90 | 33.98 | 105,741 | +0.13(+0.38%) |
Jun 25, 2018 | 34.12 | 34.15 | 33.66 | 33.85 | 1,402,949 | -0.49(-1.44%) |
Jun 22, 2018 | 34.44 | 34.53 | 34.32 | 34.35 | 95,728 | +0.09(+0.27%) |
Jun 21, 2018 | 34.72 | 34.72 | 34.16 | 34.26 | 123,664 | -0.40(-1.16%) |
Jun 20, 2018 | 34.72 | 34.91 | 34.53 | 34.66 | 108,041 | +0.04(+0.11%) |
Jun 19, 2018 | 34.93 | 34.93 | 34.43 | 34.62 | 227,872 | -0.61(-1.74%) |
Jun 18, 2018 | 35.07 | 35.28 | 35.00 | 35.23 | 45,050 | -0.09(-0.26%) |
Jun 15, 2018 | 35.37 | 34.96 | 35.33 | 80,795 | -0.05(-0.13%) | |
Jun 14, 2018 | 35.62 | 35.69 | 35.28 | 35.37 | 49,197 | -0.13(-0.36%) |
Jun 13, 2018 | 35.81 | 35.81 | 35.48 | 35.50 | 74,953 | -0.28(-0.79%) |
Jun 12, 2018 | 35.87 | 35.88 | 35.70 | 35.78 | 114,784 | -0.03(-0.08%) |
Jun 11, 2018 | 35.77 | 35.90 | 35.69 | 35.81 | 63,303 | +0.05(+0.15%) |
Jun 08, 2018 | 35.57 | 35.75 | 35.53 | 35.75 | 64,983 | +0.18(+0.51%) |
Jun 07, 2018 | 35.53 | 35.66 | 35.42 | 35.57 | 59,782 | +0.08(+0.23%) |
Jun 06, 2018 | 35.49 | 35.49 | 69,873 | +0.30(+0.85%) | ||
Jun 05, 2018 | 35.07 | 35.20 | 34.99 | 35.19 | 75,066 | +0.12(+0.34%) |
Jun 04, 2018 | 35.19 | 35.36 | 35.02 | 35.07 | 315,355 | +0.00(+0.00%) |
Jun 01, 2018 | 34.90 | 35.16 | 34.90 | 35.07 | 103,629 | +0.34(+0.97%) |
May 31, 2018 | 35.14 | 35.14 | 34.63 | 34.73 | 77,268 | -0.47(-1.34%) |
May 30, 2018 | 34.92 | 35.27 | 34.89 | 35.21 | 56,417 | +0.47(+1.36%) |
May 29, 2018 | 35.00 | 35.04 | 34.57 | 34.73 | 65,387 | -0.46(-1.32%) |
May 25, 2018 | 35.20 | 35.20 | 35.20 | 0 | -0.07(-0.21%) | |
May 24, 2018 | 35.05 | 35.32 | 35.02 | 35.27 | 104,520 | +0.15(+0.44%) |
May 23, 2018 | 34.98 | 35.12 | 34.80 | 35.12 | 357,672 | -0.08(-0.22%) |
May 22, 2018 | 35.68 | 35.68 | 35.16 | 35.19 | 70,251 | -0.41(-1.16%) |
May 21, 2018 | 35.44 | 35.75 | 35.40 | 35.61 | 128,923 | +0.47(+1.35%) |
May 18, 2018 | 34.94 | 35.17 | 34.94 | 35.13 | 42,626 | +0.21(+0.60%) |
May 17, 2018 | 34.82 | 35.03 | 34.78 | 34.92 | 71,416 | +0.22(+0.63%) |
May 16, 2018 | 34.60 | 34.87 | 34.60 | 34.71 | 36,865 | +0.08(+0.24%) |
May 15, 2018 | 34.55 | 34.64 | 34.44 | 34.62 | 88,335 | -0.13(-0.37%) |
May 14, 2018 | 34.92 | 34.96 | 34.67 | 34.75 | 70,812 | -0.05(-0.13%) |
May 11, 2018 | 34.76 | 34.93 | 34.72 | 34.80 | 60,340 | +0.07(+0.21%) |
May 10, 2018 | 34.60 | 34.79 | 34.60 | 34.72 | 68,553 | +0.19(+0.55%) |
May 09, 2018 | 34.31 | 34.60 | 34.15 | 34.53 | 126,785 | +0.38(+1.12%) |
May 08, 2018 | 33.89 | 34.23 | 33.89 | 34.15 | 195,519 | +0.25(+0.72%) |
May 07, 2018 | 33.75 | 34.01 | 33.73 | 33.91 | 278,952 | +0.27(+0.81%) |
May 04, 2018 | 33.08 | 33.74 | 33.04 | 33.63 | 103,910 | +0.39(+1.17%) |
May 03, 2018 | 33.04 | 33.39 | 32.64 | 33.24 | 117,842 | +0.08(+0.23%) |
May 02, 2018 | 33.30 | 33.54 | 33.16 | 33.17 | 73,420 | -0.23(-0.68%) |
May 01, 2018 | 33.47 | 33.54 | 32.93 | 33.40 | 1,528,019 | -0.15(-0.43%) |
Apr 30, 2018 | 34.01 | 34.12 | 33.54 | 33.54 | 95,047 | -0.45(-1.31%) |
Apr 27, 2018 | 33.98 | 34.04 | 33.76 | 33.99 | 98,910 | -0.05(-0.16%) |
Apr 26, 2018 | 34.16 | 34.20 | 33.80 | 34.04 | 101,087 | -0.14(-0.40%) |
Apr 25, 2018 | 34.18 | 34.27 | 33.76 | 34.18 | 71,597 | +0.05(+0.13%) |
Apr 24, 2018 | 35.24 | 35.24 | 33.75 | 34.13 | 198,696 | -0.90(-2.57%) |
Apr 23, 2018 | 35.20 | 35.22 | 34.87 | 35.03 | 63,524 | -0.03(-0.08%) |
Apr 20, 2018 | 35.39 | 35.41 | 34.97 | 35.06 | 114,771 | -0.20(-0.57%) |
Apr 19, 2018 | 35.32 | 35.41 | 35.05 | 35.26 | 95,380 | -0.10(-0.28%) |
Apr 18, 2018 | 35.25 | 35.49 | 35.22 | 35.36 | 166,971 | +0.31(+0.88%) |
Apr 17, 2018 | 35.00 | 35.18 | 34.93 | 35.05 | 285,482 | +0.32(+0.92%) |
Apr 16, 2018 | 34.55 | 34.83 | 34.55 | 34.73 | 319,042 | +0.37(+1.09%) |
Apr 13, 2018 | 34.72 | 34.72 | 34.23 | 34.36 | 249,141 | -0.10(-0.29%) |
Apr 12, 2018 | 34.27 | 34.62 | 34.21 | 34.46 | 132,828 | +0.41(+1.20%) |
Apr 11, 2018 | 34.00 | 34.26 | 33.91 | 34.05 | 98,852 | -0.20(-0.58%) |
Apr 10, 2018 | 34.17 | 34.39 | 34.02 | 34.25 | 89,218 | +0.58(+1.73%) |
Apr 09, 2018 | 34.03 | 34.21 | 33.66 | 33.67 | 195,665 | -0.12(-0.35%) |
Apr 06, 2018 | 34.36 | 34.51 | 33.50 | 33.79 | 116,732 | -0.94(-2.70%) |
Apr 05, 2018 | 34.57 | 34.79 | 34.46 | 34.72 | 76,988 | +0.36(+1.03%) |
Apr 04, 2018 | 33.50 | 34.39 | 33.37 | 34.37 | 166,937 | +0.19(+0.56%) |
Apr 03, 2018 | 33.93 | 34.20 | 33.71 | 34.18 | 97,787 | +0.46(+1.38%) |
Apr 02, 2018 | 34.31 | 34.36 | 33.30 | 33.71 | 462,530 | -0.72(-2.09%) |
Mar 29, 2018 | 34.43 | 34.43 | 34.43 | 0 | +0.51(+1.50%) | |
Mar 28, 2018 | 34.09 | 34.17 | 33.70 | 33.92 | 196,640 | -0.10(-0.29%) |
Mar 27, 2018 | 34.64 | 34.82 | 33.87 | 34.02 | 131,872 | -0.48(-1.40%) |
Mar 26, 2018 | 34.25 | 34.56 | 33.90 | 34.51 | 268,262 | +0.74(+2.18%) |
Mar 23, 2018 | 34.36 | 34.54 | 33.72 | 33.77 | 267,261 | -0.56(-1.62%) |
Mar 22, 2018 | 35.13 | 35.19 | 34.28 | 34.32 | 114,743 | -1.10(-3.11%) |
Mar 21, 2018 | 35.33 | 35.74 | 35.30 | 35.42 | 84,370 | +0.13(+0.36%) |
Mar 20, 2018 | 35.27 | 35.51 | 35.27 | 35.30 | 89,062 | +0.06(+0.18%) |
Mar 19, 2018 | 35.35 | 35.36 | 34.92 | 35.23 | 141,072 | -0.20(-0.56%) |
Mar 16, 2018 | 35.29 | 35.59 | 35.29 | 35.43 | 59,225 | +0.15(+0.43%) |
Mar 15, 2018 | 35.31 | 35.46 | 35.14 | 35.28 | 48,473 | +0.03(+0.08%) |
Mar 14, 2018 | 35.78 | 35.78 | 35.17 | 35.26 | 54,594 | -0.32(-0.89%) |
Mar 13, 2018 | 35.85 | 36.02 | 35.50 | 35.57 | 70,558 | -0.21(-0.58%) |
Mar 12, 2018 | 36.19 | 36.19 | 35.69 | 35.78 | 109,337 | -0.34(-0.93%) |
Mar 09, 2018 | 35.57 | 36.12 | 35.48 | 36.12 | 97,584 | +0.80(+2.26%) |
Mar 08, 2018 | 35.32 | 35.41 | 35.04 | 35.32 | 56,128 | +0.12(+0.33%) |
Mar 07, 2018 | 35.29 | 35.20 | 87,619 | +0.00(+0.00%) | ||
Mar 06, 2018 | 35.16 | 35.25 | 34.93 | 35.20 | 90,043 | +0.24(+0.70%) |
Mar 05, 2018 | 34.38 | 35.06 | 34.28 | 34.96 | 227,478 | +0.37(+1.07%) |
Mar 02, 2018 | 34.28 | 34.68 | 34.09 | 34.59 | 237,617 | +0.03(+0.08%) |
Mar 01, 2018 | 35.18 | 35.36 | 34.37 | 34.56 | 156,021 | -0.63(-1.80%) |
Feb 28, 2018 | 35.85 | 35.91 | 35.19 | 35.19 | 107,579 | -0.53(-1.47%) |
Feb 27, 2018 | 36.18 | 36.37 | 35.72 | 35.72 | 77,525 | -0.43(-1.18%) |
Feb 26, 2018 | 35.88 | 36.19 | 35.73 | 36.14 | 114,773 | +0.49(+1.37%) |
Feb 23, 2018 | 35.63 | 35.73 | 35.44 | 35.65 | 153,334 | +0.19(+0.54%) |
Feb 22, 2018 | 35.38 | 35.46 | 90,357 | +0.21(+0.59%) | ||
Feb 21, 2018 | 35.25 | 35.85 | 35.25 | 35.26 | 141,733 | +0.03(+0.08%) |
Feb 20, 2018 | 35.42 | 35.60 | 35.13 | 35.23 | 383,312 | -0.38(-1.06%) |
Feb 16, 2018 | 35.60 | 35.60 | 35.60 | 0 | +0.05(+0.14%) | |
Feb 15, 2018 | 35.35 | 35.55 | 35.04 | 35.55 | 190,316 | +0.47(+1.34%) |
Feb 14, 2018 | 34.46 | 35.11 | 34.40 | 35.08 | 144,518 | +0.46(+1.34%) |
Feb 13, 2018 | 34.32 | 34.69 | 34.32 | 34.62 | 158,673 | +0.07(+0.21%) |
Feb 12, 2018 | 34.27 | 34.77 | 34.04 | 34.55 | 170,618 | +0.54(+1.60%) |
Feb 09, 2018 | 34.04 | 34.27 | 33.01 | 34.00 | 576,877 | +0.30(+0.89%) |
Feb 08, 2018 | 35.04 | 35.04 | 33.71 | 33.71 | 222,807 | -1.31(-3.75%) |
Feb 07, 2018 | 34.87 | 35.48 | 34.79 | 35.02 | 247,744 | +0.08(+0.23%) |
Feb 06, 2018 | 33.65 | 35.03 | 33.39 | 34.94 | 483,789 | +0.10(+0.28%) |
Feb 05, 2018 | 35.65 | 35.98 | 34.20 | 34.84 | 609,985 | -1.15(-3.20%) |
Feb 02, 2018 | 36.56 | 36.62 | 35.94 | 35.99 | 362,027 | -0.78(-2.12%) |
Feb 01, 2018 | 36.62 | 37.02 | 36.32 | 36.77 | 228,453 | -0.06(-0.17%) |
Jan 31, 2018 | 37.08 | 37.19 | 36.69 | 36.83 | 159,568 | +0.09(+0.25%) |
Jan 30, 2018 | 36.76 | 36.83 | 36.59 | 36.74 | 260,479 | -0.32(-0.86%) |
Jan 29, 2018 | 37.35 | 37.42 | 37.04 | 37.06 | 172,922 | -0.25(-0.68%) |
Jan 26, 2018 | 37.01 | 37.31 | 36.91 | 37.31 | 125,497 | +0.41(+1.11%) |
Jan 25, 2018 | 36.99 | 37.03 | 36.62 | 36.91 | 171,726 | +0.05(+0.15%) |
Jan 24, 2018 | 36.91 | 37.03 | 36.63 | 36.85 | 143,847 | +0.05(+0.15%) |
Jan 23, 2018 | 36.78 | 36.84 | 36.64 | 36.80 | 260,277 | +0.03(+0.07%) |
Jan 22, 2018 | 36.72 | 36.81 | 36.52 | 36.77 | 137,651 | -0.05(-0.15%) |
Jan 19, 2018 | 36.76 | 36.82 | 36.61 | 36.82 | 69,408 | +0.17(+0.47%) |
Jan 18, 2018 | 36.83 | 36.92 | 36.63 | 36.65 | 177,166 | -0.16(-0.44%) |
Jan 17, 2018 | 36.73 | 36.86 | 36.60 | 36.82 | 2,526,808 | +0.15(+0.40%) |
Jan 16, 2018 | 37.20 | 37.23 | 36.49 | 36.67 | 454,259 | -0.34(-0.93%) |
Jan 12, 2018 | 37.01 | 37.01 | 37.01 | 0 | +0.28(+0.76%) | |
Jan 11, 2018 | 36.40 | 36.73 | 36.32 | 36.73 | 202,204 | +0.49(+1.35%) |
Jan 10, 2018 | 36.33 | 36.24 | 144,126 | -0.08(-0.22%) | ||
Jan 09, 2018 | 36.23 | 36.40 | 36.18 | 36.33 | 163,378 | +0.17(+0.48%) |
Jan 08, 2018 | 36.05 | 36.16 | 35.94 | 36.15 | 177,902 | +0.19(+0.53%) |
Jan 05, 2018 | 35.91 | 35.99 | 35.73 | 35.96 | 195,453 | +0.21(+0.58%) |
Jan 04, 2018 | 35.62 | 35.79 | 35.57 | 35.75 | 252,124 | +0.26(+0.74%) |
Jan 03, 2018 | 35.45 | 35.50 | 35.31 | 35.49 | 200,034 | +0.16(+0.46%) |
Jan 02, 2018 | 35.38 | 35.38 | 35.10 | 35.33 | 277,634 | +0.24(+0.70%) |
Dec 29, 2017 | 35.08 | 35.08 | 35.08 | 0 | -0.12(-0.33%) | |
Dec 28, 2017 | 35.23 | 35.23 | 35.04 | 35.20 | 98,838 | +0.07(+0.21%) |
Dec 27, 2017 | 35.08 | 35.13 | 35.04 | 35.13 | 95,192 | +0.13(+0.38%) |
Dec 26, 2017 | 35.01 | 35.14 | 34.97 | 35.00 | 143,621 | -0.01(-0.01%) |
Dec 22, 2017 | 35.03 | 35.08 | 34.88 | 35.00 | 82,065 | +0.01(+0.03%) |
Dec 21, 2017 | 35.15 | 35.15 | 34.89 | 34.99 | 97,212 | +0.03(+0.08%) |
Dec 20, 2017 | 35.04 | 35.09 | 34.90 | 34.97 | 100,801 | +0.14(+0.39%) |
Dec 19, 2017 | 34.99 | 34.99 | 34.78 | 34.83 | 90,776 | -0.00(-0.01%) |
Dec 18, 2017 | 34.81 | 34.89 | 34.78 | 34.83 | 87,629 | +0.24(+0.69%) |
Dec 15, 2017 | 34.41 | 34.68 | 34.39 | 34.59 | 66,508 | +0.32(+0.93%) |
Dec 14, 2017 | 34.62 | 34.69 | 34.27 | 34.27 | 78,374 | -0.29(-0.84%) |
Dec 13, 2017 | 34.43 | 34.75 | 34.39 | 34.56 | 216,522 | +0.17(+0.50%) |
Dec 12, 2017 | 34.43 | 34.50 | 34.37 | 34.39 | 78,488 | +0.05(+0.16%) |
Dec 11, 2017 | 34.46 | 34.49 | 34.31 | 34.34 | 100,570 | -0.13(-0.37%) |
Dec 08, 2017 | 34.49 | 34.49 | 34.35 | 34.46 | 54,806 | +0.14(+0.42%) |
Dec 07, 2017 | 34.06 | 34.42 | 34.06 | 34.32 | 100,497 | +0.22(+0.64%) |
Dec 06, 2017 | 34.01 | 34.20 | 33.97 | 34.10 | 61,192 | +0.03(+0.08%) |
Dec 05, 2017 | 34.44 | 34.63 | 34.05 | 34.08 | 202,508 | -0.23(-0.68%) |
Dec 04, 2017 | 34.47 | 34.65 | 34.31 | 34.31 | 177,628 | +0.21(+0.61%) |
Dec 01, 2017 | 34.49 | 34.49 | 33.79 | 34.10 | 191,229 | -0.40(-1.15%) |
Nov 30, 2017 | 34.10 | 34.55 | 34.06 | 34.50 | 97,735 | +0.53(+1.56%) |
Nov 29, 2017 | 33.75 | 33.99 | 33.75 | 33.97 | 46,061 | +0.22(+0.65%) |
Nov 28, 2017 | 33.28 | 33.75 | 33.28 | 33.75 | 38,071 | +0.52(+1.58%) |
Nov 27, 2017 | 33.22 | 33.28 | 33.17 | 33.23 | 63,868 | +0.05(+0.16%) |
Nov 24, 2017 | 33.24 | 33.24 | 33.15 | 33.17 | 18,687 | -0.01(-0.03%) |
Nov 22, 2017 | 33.18 | 33.24 | 33.16 | 33.18 | 38,848 | +0.08(+0.23%) |
Nov 21, 2017 | 32.99 | 33.14 | 32.97 | 33.10 | 56,404 | +0.22(+0.67%) |
Nov 20, 2017 | 32.76 | 32.90 | 32.73 | 32.88 | 61,465 | +0.15(+0.47%) |
Nov 17, 2017 | 32.75 | 32.80 | 32.66 | 32.73 | 52,540 | -0.08(-0.24%) |
Nov 16, 2017 | 32.65 | 32.88 | 32.54 | 32.81 | 62,096 | +0.33(+1.00%) |
Nov 15, 2017 | 32.56 | 32.73 | 32.12 | 32.49 | 119,110 | -0.21(-0.64%) |
Nov 14, 2017 | 32.75 | 32.75 | 32.53 | 32.69 | 110,822 | -0.14(-0.44%) |
Nov 13, 2017 | 32.90 | 32.92 | 32.79 | 32.84 | 95,034 | -0.17(-0.52%) |
Nov 10, 2017 | 32.90 | 33.05 | 32.86 | 33.01 | 162,204 | +0.08(+0.25%) |
Nov 09, 2017 | 33.16 | 33.20 | 32.84 | 32.93 | 88,845 | -0.44(-1.33%) |
Nov 08, 2017 | 33.37 | 33.39 | 33.27 | 33.37 | 47,325 | -0.05(-0.14%) |
Nov 07, 2017 | 33.43 | 33.47 | 33.34 | 33.42 | 155,313 | -0.00(-0.00%) |
Nov 06, 2017 | 33.46 | 33.47 | 33.36 | 33.42 | 98,906 | +0.04(+0.11%) |
Nov 03, 2017 | 33.43 | 33.47 | 33.34 | 33.38 | 95,404 | -0.04(-0.13%) |
Nov 02, 2017 | 33.20 | 33.43 | 33.14 | 33.42 | 56,630 | +0.22(+0.68%) |