Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 51.90 | 54.63 | 51.70 | 54.57 | 1,228,457 | +3.61(+7.08%) |
Oct 30, 2018 | 48.06 | 51.87 | 48.00 | 50.96 | 1,025,823 | +2.87(+5.97%) |
Oct 29, 2018 | 47.57 | 49.54 | 47.32 | 48.09 | 764,860 | +0.67(+1.41%) |
Oct 26, 2018 | 47.30 | 48.62 | 46.25 | 47.42 | 795,800 | -0.73(-1.52%) |
Oct 25, 2018 | 47.34 | 48.71 | 47.34 | 48.15 | 681,594 | +1.03(+2.19%) |
Oct 24, 2018 | 48.74 | 49.70 | 47.04 | 47.12 | 787,957 | -1.26(-2.60%) |
Oct 23, 2018 | 48.72 | 49.44 | 46.85 | 48.38 | 1,018,207 | -2.43(-4.78%) |
Oct 22, 2018 | 50.99 | 51.57 | 49.69 | 50.81 | 559,862 | +0.97(+1.95%) |
Oct 19, 2018 | 52.23 | 52.77 | 49.60 | 49.84 | 1,086,700 | -2.10(-4.04%) |
Oct 18, 2018 | 52.00 | 52.82 | 51.34 | 51.94 | 709,399 | -0.51(-0.97%) |
Oct 17, 2018 | 53.40 | 53.47 | 51.59 | 52.45 | 797,339 | -1.22(-2.27%) |
Oct 16, 2018 | 51.13 | 53.70 | 51.01 | 53.67 | 956,635 | +2.97(+5.86%) |
Oct 15, 2018 | 50.44 | 50.92 | 49.65 | 50.70 | 987,554 | +0.26(+0.52%) |
Oct 12, 2018 | 49.07 | 50.56 | 48.98 | 50.44 | 1,704,800 | +3.25(+6.89%) |
Oct 11, 2018 | 47.43 | 49.19 | 47.02 | 47.19 | 1,421,149 | -0.85(-1.77%) |
Oct 10, 2018 | 52.65 | 52.65 | 48.04 | 48.04 | 3,034,685 | -5.13(-9.65%) |
Oct 09, 2018 | 54.99 | 55.38 | 52.80 | 53.17 | 1,023,683 | -1.08(-1.99%) |
Oct 08, 2018 | 56.60 | 57.48 | 53.44 | 54.25 | 910,336 | -2.71(-4.76%) |
Oct 05, 2018 | 55.66 | 57.66 | 55.47 | 56.96 | 1,092,400 | +0.91(+1.62%) |
Oct 04, 2018 | 58.08 | 58.56 | 54.75 | 56.05 | 1,560,717 | -2.71(-4.61%) |
Oct 03, 2018 | 59.92 | 60.00 | 58.03 | 58.76 | 770,242 | -0.46(-0.78%) |
Oct 02, 2018 | 61.70 | 61.70 | 59.02 | 59.22 | 1,044,284 | -2.53(-4.10%) |
Oct 01, 2018 | 65.21 | 65.80 | 61.25 | 61.75 | 1,298,036 | -2.79(-4.32%) |
Sep 28, 2018 | 63.81 | 65.82 | 63.55 | 64.54 | 1,062,300 | +0.52(+0.81%) |
Sep 27, 2018 | 63.93 | 64.88 | 62.30 | 64.02 | 1,535,241 | +0.38(+0.60%) |
Sep 26, 2018 | 58.14 | 64.30 | 58.11 | 63.64 | 3,938,742 | +5.65(+9.74%) |
Sep 25, 2018 | 58.19 | 59.36 | 57.79 | 57.99 | 439,586 | -0.03(-0.05%) |
Sep 24, 2018 | 57.14 | 58.25 | 56.77 | 58.02 | 371,255 | +0.72(+1.26%) |
Sep 21, 2018 | 56.66 | 57.50 | 56.21 | 57.30 | 809,500 | +0.29(+0.51%) |
Sep 20, 2018 | 56.96 | 57.50 | 55.50 | 57.01 | 477,354 | +0.49(+0.87%) |
Sep 19, 2018 | 59.37 | 59.68 | 55.74 | 56.52 | 1,015,975 | -2.58(-4.37%) |
Sep 18, 2018 | 57.90 | 60.13 | 57.83 | 59.10 | 766,090 | +1.56(+2.71%) |
Sep 17, 2018 | 57.98 | 58.71 | 56.90 | 57.54 | 424,213 | -0.60(-1.03%) |
Sep 14, 2018 | 58.99 | 59.00 | 57.10 | 58.14 | 529,900 | -0.87(-1.47%) |
Sep 13, 2018 | 59.67 | 60.75 | 58.61 | 59.01 | 520,875 | -0.76(-1.27%) |
Sep 12, 2018 | 59.65 | 60.76 | 58.12 | 59.77 | 615,615 | +0.28(+0.47%) |
Sep 11, 2018 | 57.18 | 59.72 | 57.18 | 59.49 | 708,195 | +1.80(+3.12%) |
Sep 10, 2018 | 55.83 | 58.00 | 55.83 | 57.69 | 660,941 | +1.79(+3.20%) |
Sep 07, 2018 | 54.80 | 56.95 | 54.72 | 55.90 | 458,300 | +0.69(+1.25%) |
Sep 06, 2018 | 56.35 | 57.40 | 54.55 | 55.21 | 636,823 | -0.62(-1.11%) |
Sep 05, 2018 | 59.92 | 59.96 | 55.46 | 55.83 | 1,388,430 | -4.41(-7.32%) |
Sep 04, 2018 | 60.63 | 60.76 | 58.34 | 60.24 | 651,011 | -0.63(-1.03%) |
Aug 31, 2018 | 60.87 | 60.87 | 60.87 | 0 | +0.93(+1.55%) | |
Aug 30, 2018 | 59.22 | 60.45 | 59.12 | 59.94 | 547,863 | +0.61(+1.03%) |
Aug 29, 2018 | 58.43 | 59.49 | 58.18 | 59.33 | 402,596 | +0.63(+1.07%) |
Aug 28, 2018 | 58.24 | 59.55 | 57.62 | 58.70 | 701,011 | +0.68(+1.17%) |
Aug 27, 2018 | 56.79 | 58.70 | 56.68 | 58.02 | 755,189 | +1.52(+2.69%) |
Aug 24, 2018 | 56.35 | 57.11 | 56.18 | 56.50 | 579,500 | +0.20(+0.36%) |
Aug 23, 2018 | 55.11 | 56.30 | 54.98 | 56.30 | 803,131 | +1.05(+1.90%) |
Aug 22, 2018 | 53.94 | 55.50 | 53.65 | 55.25 | 576,185 | +1.22(+2.26%) |
Aug 21, 2018 | 54.01 | 54.86 | 53.69 | 54.03 | 910,189 | +0.25(+0.46%) |
Aug 20, 2018 | 50.98 | 54.16 | 50.98 | 53.78 | 1,046,915 | +2.93(+5.76%) |
Aug 17, 2018 | 51.36 | 51.75 | 50.43 | 50.85 | 764,800 | -0.70(-1.36%) |
Aug 16, 2018 | 50.88 | 52.72 | 50.38 | 51.55 | 1,165,406 | +0.70(+1.38%) |
Aug 15, 2018 | 51.05 | 51.42 | 49.68 | 50.85 | 1,308,308 | -0.69(-1.34%) |
Aug 14, 2018 | 53.74 | 53.83 | 50.82 | 51.54 | 2,112,924 | -2.48(-4.59%) |
Aug 13, 2018 | 54.20 | 54.90 | 52.31 | 54.02 | 1,776,322 | -1.04(-1.89%) |
Aug 10, 2018 | 53.73 | 56.43 | 53.00 | 55.06 | 1,855,400 | +1.06(+1.96%) |
Aug 09, 2018 | 59.17 | 59.48 | 54.00 | 54.00 | 3,920,516 | -1.91(-3.42%) |
Aug 08, 2018 | 56.00 | 56.33 | 55.10 | 55.91 | 1,496,306 | -0.09(-0.16%) |
Aug 07, 2018 | 58.00 | 58.00 | 55.48 | 56.00 | 1,073,349 | -1.17(-2.05%) |
Aug 06, 2018 | 57.33 | 58.13 | 56.71 | 57.17 | 429,118 | -0.08(-0.14%) |
Aug 03, 2018 | 58.42 | 58.77 | 56.79 | 57.25 | 625,300 | -0.99(-1.70%) |
Aug 02, 2018 | 57.23 | 58.42 | 56.47 | 58.24 | 631,869 | +1.19(+2.09%) |
Aug 01, 2018 | 56.02 | 57.61 | 55.98 | 57.05 | 668,332 | -0.38(-0.66%) |
Jul 31, 2018 | 55.30 | 57.46 | 55.07 | 57.43 | 1,083,580 | +2.08(+3.76%) |
Jul 30, 2018 | 58.70 | 58.99 | 55.03 | 55.35 | 1,501,842 | -3.63(-6.15%) |
Jul 27, 2018 | 62.04 | 62.44 | 58.53 | 58.98 | 923,500 | -3.08(-4.96%) |
Jul 26, 2018 | 61.38 | 62.63 | 61.15 | 62.06 | 441,356 | +0.19(+0.31%) |
Jul 25, 2018 | 60.98 | 62.20 | 60.36 | 61.87 | 662,942 | +0.67(+1.09%) |
Jul 24, 2018 | 63.53 | 64.07 | 61.17 | 61.20 | 755,378 | -2.13(-3.36%) |
Jul 23, 2018 | 63.50 | 63.94 | 62.04 | 63.33 | 883,216 | +0.63(+1.00%) |
Jul 20, 2018 | 64.55 | 64.82 | 62.01 | 62.70 | 1,034,986 | -1.60(-2.49%) |
Jul 19, 2018 | 64.60 | 64.95 | 63.89 | 64.30 | 528,781 | -0.47(-0.73%) |
Jul 18, 2018 | 64.10 | 64.91 | 63.06 | 64.77 | 814,652 | +1.17(+1.84%) |
Jul 17, 2018 | 61.14 | 63.84 | 61.14 | 63.60 | 1,111,678 | +2.48(+4.06%) |
Jul 16, 2018 | 60.25 | 61.28 | 59.67 | 61.12 | 705,902 | +0.85(+1.41%) |
Jul 13, 2018 | 60.00 | 61.13 | 59.58 | 60.27 | 702,106 | -0.04(-0.07%) |
Jul 12, 2018 | 61.05 | 61.49 | 59.42 | 60.31 | 905,833 | -0.67(-1.10%) |
Jul 11, 2018 | 60.84 | 61.97 | 60.36 | 60.98 | 938,961 | -0.60(-0.97%) |
Jul 10, 2018 | 60.46 | 61.93 | 60.16 | 61.58 | 1,519,967 | +1.42(+2.36%) |
Jul 09, 2018 | 60.00 | 60.42 | 58.68 | 60.16 | 818,740 | +0.55(+0.92%) |
Jul 06, 2018 | 59.84 | 61.48 | 58.68 | 59.61 | 994,871 | -0.41(-0.68%) |
Jul 05, 2018 | 60.25 | 60.70 | 58.73 | 60.02 | 987,507 | +0.71(+1.20%) |
Jul 03, 2018 | 59.31 | 59.31 | 59.31 | 0 | +0.43(+0.73%) | |
Jul 02, 2018 | 58.98 | 59.24 | 56.58 | 58.88 | 651,909 | +0.03(+0.05%) |
Jun 29, 2018 | 58.55 | 60.55 | 58.40 | 58.85 | 1,172,398 | +0.65(+1.12%) |
Jun 28, 2018 | 56.36 | 58.30 | 56.22 | 58.20 | 881,784 | +1.59(+2.81%) |
Jun 27, 2018 | 57.10 | 59.03 | 56.25 | 56.61 | 1,260,271 | -0.74(-1.29%) |
Jun 26, 2018 | 59.63 | 60.35 | 55.98 | 57.35 | 3,097,843 | -1.49(-2.53%) |
Jun 25, 2018 | 57.43 | 59.76 | 55.77 | 58.84 | 3,947,304 | +1.23(+2.14%) |
Jun 22, 2018 | 62.66 | 62.83 | 57.28 | 57.61 | 4,430,151 | -4.54(-7.30%) |
Jun 21, 2018 | 63.30 | 63.63 | 61.81 | 62.15 | 5,080,719 | -1.85(-2.89%) |
Jun 20, 2018 | 68.28 | 68.75 | 63.82 | 64.00 | 3,961,752 | -3.42(-5.07%) |
Jun 19, 2018 | 64.01 | 67.74 | 63.25 | 67.42 | 2,944,505 | +2.69(+4.16%) |
Jun 18, 2018 | 60.10 | 66.30 | 60.01 | 64.73 | 6,466,267 | +3.71(+6.08%) |
Jun 15, 2018 | 61.69 | 45.85 | 61.02 | 13,799,335 | +15.17(+33.09%) | |
Jun 14, 2018 | 45.40 | 46.33 | 45.01 | 45.85 | 1,614,631 | +0.68(+1.51%) |
Jun 13, 2018 | 44.81 | 45.80 | 44.80 | 45.17 | 861,777 | +0.40(+0.89%) |
Jun 12, 2018 | 43.82 | 45.07 | 43.45 | 44.77 | 583,158 | +1.25(+2.87%) |
Jun 11, 2018 | 43.46 | 44.31 | 43.30 | 43.52 | 591,028 | +0.29(+0.67%) |
Jun 08, 2018 | 42.54 | 43.40 | 42.25 | 43.23 | 855,205 | +0.52(+1.22%) |
Jun 07, 2018 | 43.81 | 44.20 | 42.46 | 42.71 | 806,944 | -1.51(-3.41%) |
Jun 06, 2018 | 44.22 | 639,657 | +0.36(+0.82%) | |||
Jun 05, 2018 | 43.16 | 44.04 | 42.89 | 43.86 | 544,912 | +0.69(+1.60%) |
Jun 04, 2018 | 42.82 | 43.71 | 42.68 | 43.17 | 738,165 | +0.63(+1.48%) |
Jun 01, 2018 | 42.36 | 43.00 | 41.34 | 42.54 | 798,961 | +0.49(+1.17%) |
May 31, 2018 | 40.93 | 42.33 | 40.35 | 42.05 | 1,259,664 | +2.23(+5.60%) |
May 30, 2018 | 39.92 | 40.97 | 39.58 | 39.82 | 755,450 | +0.01(+0.03%) |
May 29, 2018 | 39.33 | 40.89 | 39.32 | 39.81 | 496,007 | +0.08(+0.20%) |
May 25, 2018 | 39.73 | 39.73 | 39.73 | 0 | +0.13(+0.33%) | |
May 24, 2018 | 40.28 | 40.28 | 39.34 | 39.60 | 594,549 | -0.36(-0.90%) |
May 23, 2018 | 39.67 | 40.66 | 39.35 | 39.96 | 695,224 | +0.06(+0.15%) |
May 22, 2018 | 39.93 | 41.11 | 39.60 | 39.90 | 700,024 | +0.55(+1.40%) |
May 21, 2018 | 41.36 | 41.50 | 38.37 | 39.35 | 972,875 | -1.62(-3.95%) |
May 18, 2018 | 40.87 | 41.19 | 39.71 | 40.97 | 755,320 | +0.10(+0.24%) |
May 17, 2018 | 40.48 | 41.11 | 39.85 | 40.87 | 771,040 | +0.51(+1.26%) |
May 16, 2018 | 39.31 | 40.46 | 39.25 | 40.36 | 682,423 | +1.26(+3.22%) |
May 15, 2018 | 37.59 | 39.49 | 37.40 | 39.10 | 1,472,248 | +1.25(+3.30%) |
May 14, 2018 | 37.07 | 37.95 | 36.67 | 37.85 | 456,818 | +0.81(+2.19%) |
May 11, 2018 | 37.00 | 37.37 | 36.61 | 37.04 | 358,719 | -0.02(-0.05%) |
May 10, 2018 | 37.22 | 37.80 | 36.92 | 37.06 | 411,044 | -0.37(-0.99%) |
May 09, 2018 | 37.18 | 38.02 | 37.18 | 37.43 | 348,006 | +0.28(+0.75%) |
May 08, 2018 | 38.23 | 38.40 | 36.92 | 37.15 | 501,885 | -1.03(-2.70%) |
May 07, 2018 | 37.23 | 38.46 | 37.18 | 38.18 | 634,728 | +1.03(+2.77%) |
May 04, 2018 | 36.55 | 37.34 | 36.02 | 37.15 | 345,769 | +0.36(+0.98%) |
May 03, 2018 | 37.03 | 37.40 | 36.65 | 36.79 | 357,199 | -0.30(-0.81%) |
May 02, 2018 | 36.80 | 37.57 | 36.72 | 37.09 | 396,051 | +0.29(+0.79%) |
May 01, 2018 | 36.76 | 36.97 | 35.78 | 36.80 | 317,595 | -0.28(-0.76%) |
Apr 30, 2018 | 36.77 | 37.80 | 36.68 | 37.08 | 526,039 | +0.50(+1.37%) |
Apr 27, 2018 | 36.12 | 37.37 | 36.12 | 36.58 | 588,758 | +0.49(+1.36%) |
Apr 26, 2018 | 35.21 | 36.15 | 34.91 | 36.09 | 300,934 | +0.91(+2.59%) |
Apr 25, 2018 | 35.46 | 35.62 | 34.18 | 35.18 | 565,173 | -0.38(-1.07%) |
Apr 24, 2018 | 35.08 | 36.53 | 34.76 | 35.56 | 818,037 | +0.47(+1.34%) |
Apr 23, 2018 | 36.94 | 37.09 | 34.64 | 35.09 | 970,692 | -1.41(-3.86%) |
Apr 20, 2018 | 36.79 | 37.49 | 36.01 | 36.50 | 759,598 | -0.07(-0.19%) |
Apr 19, 2018 | 35.41 | 37.22 | 35.18 | 36.57 | 1,721,503 | +1.58(+4.52%) |
Apr 18, 2018 | 34.58 | 35.49 | 34.35 | 34.99 | 405,555 | +0.53(+1.54%) |
Apr 17, 2018 | 34.33 | 34.77 | 34.33 | 34.46 | 303,858 | +0.21(+0.61%) |
Apr 16, 2018 | 34.22 | 34.46 | 33.67 | 34.25 | 400,484 | +0.23(+0.68%) |
Apr 13, 2018 | 34.69 | 35.23 | 33.73 | 34.02 | 395,266 | -0.61(-1.76%) |
Apr 12, 2018 | 34.88 | 35.10 | 34.54 | 34.63 | 278,010 | -0.08(-0.23%) |
Apr 11, 2018 | 34.82 | 35.20 | 34.49 | 34.71 | 447,291 | -0.68(-1.92%) |
Apr 10, 2018 | 35.24 | 35.56 | 34.72 | 35.39 | 391,569 | +0.73(+2.11%) |
Apr 09, 2018 | 34.34 | 35.35 | 34.32 | 34.66 | 383,222 | +0.57(+1.67%) |
Apr 06, 2018 | 34.67 | 35.15 | 33.79 | 34.09 | 287,538 | -0.94(-2.68%) |
Apr 05, 2018 | 35.05 | 35.13 | 34.32 | 35.03 | 540,602 | +0.22(+0.63%) |
Apr 04, 2018 | 33.03 | 34.91 | 33.03 | 34.81 | 599,724 | +0.98(+2.90%) |
Apr 03, 2018 | 32.94 | 33.85 | 32.68 | 33.83 | 512,094 | +1.08(+3.30%) |
Apr 02, 2018 | 33.39 | 33.71 | 32.37 | 32.75 | 694,239 | -0.67(-2.00%) |
Mar 29, 2018 | 33.42 | 33.42 | 33.42 | 0 | +0.58(+1.77%) | |
Mar 28, 2018 | 33.74 | 34.00 | 32.61 | 32.84 | 727,279 | -1.16(-3.41%) |
Mar 27, 2018 | 34.95 | 35.38 | 33.65 | 34.00 | 506,041 | -0.71(-2.05%) |
Mar 26, 2018 | 34.58 | 35.08 | 33.98 | 34.71 | 421,544 | +0.75(+2.21%) |
Mar 23, 2018 | 34.63 | 35.74 | 33.85 | 33.96 | 994,681 | -0.58(-1.68%) |
Mar 22, 2018 | 35.79 | 36.55 | 34.52 | 34.54 | 701,823 | -1.90(-5.21%) |
Mar 21, 2018 | 35.81 | 36.66 | 35.48 | 36.44 | 622,944 | +0.70(+1.96%) |
Mar 20, 2018 | 34.22 | 36.00 | 34.15 | 35.74 | 1,240,436 | +1.59(+4.66%) |
Mar 19, 2018 | 34.66 | 34.75 | 33.46 | 34.15 | 709,645 | -0.59(-1.70%) |
Mar 16, 2018 | 33.29 | 34.86 | 33.07 | 34.74 | 961,918 | +1.44(+4.32%) |
Mar 15, 2018 | 32.87 | 33.31 | 32.60 | 33.30 | 268,416 | +0.42(+1.28%) |
Mar 14, 2018 | 33.39 | 33.60 | 32.67 | 32.88 | 439,286 | -0.43(-1.29%) |
Mar 13, 2018 | 33.39 | 33.87 | 32.96 | 33.31 | 466,330 | +0.27(+0.82%) |
Mar 12, 2018 | 32.49 | 33.12 | 32.49 | 33.04 | 478,658 | +0.56(+1.72%) |
Mar 09, 2018 | 32.26 | 32.94 | 32.02 | 32.48 | 577,763 | +0.47(+1.47%) |
Mar 08, 2018 | 31.71 | 32.22 | 31.55 | 32.01 | 357,032 | +0.30(+0.95%) |
Mar 07, 2018 | 32.41 | 31.60 | 31.71 | 573,648 | -0.59(-1.83%) | |
Mar 06, 2018 | 32.61 | 32.89 | 32.09 | 32.30 | 353,496 | -0.11(-0.34%) |
Mar 05, 2018 | 31.77 | 33.00 | 31.77 | 32.41 | 471,203 | +0.34(+1.06%) |
Mar 02, 2018 | 31.00 | 32.19 | 30.50 | 32.07 | 655,344 | +0.75(+2.39%) |
Mar 01, 2018 | 31.78 | 32.15 | 30.76 | 31.32 | 693,936 | -0.31(-0.98%) |
Feb 28, 2018 | 33.09 | 33.09 | 31.63 | 31.63 | 865,838 | -1.13(-3.45%) |
Feb 27, 2018 | 33.49 | 33.70 | 32.76 | 32.76 | 434,912 | -0.84(-2.50%) |
Feb 26, 2018 | 33.04 | 33.69 | 32.73 | 33.60 | 527,284 | +0.82(+2.50%) |
Feb 23, 2018 | 32.30 | 33.06 | 32.25 | 32.78 | 577,689 | +0.71(+2.21%) |
Feb 22, 2018 | 32.00 | 32.07 | 873,160 | -1.56(-4.64%) | ||
Feb 21, 2018 | 33.51 | 34.17 | 33.51 | 33.63 | 572,356 | +0.09(+0.27%) |
Feb 20, 2018 | 33.61 | 34.04 | 33.35 | 33.54 | 715,324 | -0.46(-1.35%) |
Feb 16, 2018 | 34.00 | 34.00 | 34.00 | 0 | -0.01(-0.03%) | |
Feb 15, 2018 | 35.23 | 35.23 | 33.66 | 34.01 | 1,663,550 | -0.84(-2.41%) |
Feb 14, 2018 | 32.95 | 34.98 | 32.61 | 34.85 | 1,516,378 | +1.68(+5.06%) |
Feb 13, 2018 | 33.45 | 33.17 | 1,430,929 | +1.43(+4.51%) | ||
Feb 12, 2018 | 31.04 | 32.15 | 30.38 | 31.74 | 1,526,067 | +1.28(+4.20%) |
Feb 09, 2018 | 32.75 | 33.36 | 28.41 | 30.46 | 4,553,323 | -1.33(-4.18%) |
Feb 08, 2018 | 34.05 | 34.70 | 31.05 | 31.79 | 8,842,829 | -6.33(-16.61%) |
Feb 07, 2018 | 37.61 | 38.24 | 37.35 | 38.12 | 2,644,406 | +1.03(+2.78%) |
Feb 06, 2018 | 34.99 | 37.33 | 34.86 | 37.09 | 1,611,677 | +0.96(+2.66%) |
Feb 05, 2018 | 35.74 | 37.51 | 34.74 | 36.13 | 1,883,002 | +0.33(+0.92%) |
Feb 02, 2018 | 35.50 | 37.10 | 35.22 | 35.80 | 1,365,983 | +0.08(+0.22%) |
Feb 01, 2018 | 35.64 | 35.97 | 35.50 | 35.72 | 595,414 | -0.22(-0.61%) |
Jan 31, 2018 | 35.00 | 36.49 | 35.00 | 35.94 | 1,081,894 | +0.94(+2.69%) |
Jan 30, 2018 | 34.40 | 35.11 | 33.68 | 35.00 | 800,269 | +0.15(+0.43%) |
Jan 29, 2018 | 35.30 | 35.54 | 34.77 | 34.85 | 1,487,999 | -0.71(-2.00%) |
Jan 26, 2018 | 35.36 | 35.57 | 34.84 | 35.56 | 1,010,434 | +0.23(+0.65%) |
Jan 25, 2018 | 35.22 | 35.61 | 34.41 | 35.33 | 916,686 | +0.27(+0.77%) |
Jan 24, 2018 | 35.63 | 35.67 | 34.57 | 35.06 | 1,152,537 | -0.17(-0.48%) |
Jan 23, 2018 | 33.28 | 35.41 | 33.15 | 35.23 | 3,317,856 | +2.08(+6.27%) |
Jan 22, 2018 | 32.60 | 33.25 | 32.05 | 33.15 | 698,103 | +0.54(+1.66%) |
Jan 19, 2018 | 32.79 | 33.02 | 32.55 | 32.61 | 635,526 | -0.18(-0.55%) |
Jan 18, 2018 | 32.86 | 33.50 | 32.60 | 32.79 | 614,275 | +0.19(+0.58%) |
Jan 17, 2018 | 31.83 | 32.68 | 31.83 | 32.60 | 1,422,754 | +0.77(+2.42%) |
Jan 16, 2018 | 33.15 | 33.15 | 31.16 | 31.83 | 1,096,742 | -0.55(-1.70%) |
Jan 12, 2018 | 32.38 | 32.38 | 32.38 | 0 | -0.38(-1.16%) | |
Jan 11, 2018 | 32.45 | 32.85 | 32.34 | 32.76 | 848,138 | +0.02(+0.06%) |
Jan 10, 2018 | 33.36 | 32.60 | 32.74 | 714,557 | -0.47(-1.42%) | |
Jan 09, 2018 | 33.38 | 33.51 | 32.74 | 33.21 | 826,046 | +0.20(+0.61%) |
Jan 08, 2018 | 33.61 | 33.61 | 32.34 | 33.01 | 1,469,379 | -0.42(-1.26%) |
Jan 05, 2018 | 33.85 | 33.96 | 33.05 | 33.43 | 1,383,086 | -0.17(-0.51%) |
Jan 04, 2018 | 33.35 | 33.69 | 32.67 | 33.60 | 922,390 | +0.73(+2.22%) |
Jan 03, 2018 | 31.95 | 33.43 | 31.84 | 32.87 | 1,261,705 | +1.07(+3.36%) |
Jan 02, 2018 | 31.79 | 32.22 | 31.25 | 31.80 | 857,234 | +0.24(+0.76%) |
Dec 29, 2017 | 31.56 | 31.56 | 31.56 | 0 | -0.07(-0.22%) | |
Dec 28, 2017 | 31.33 | 31.95 | 31.00 | 31.63 | 935,857 | +0.63(+2.03%) |
Dec 27, 2017 | 30.70 | 31.38 | 30.62 | 31.00 | 1,012,809 | +0.27(+0.88%) |
Dec 26, 2017 | 29.93 | 30.88 | 29.84 | 30.73 | 708,171 | +1.02(+3.43%) |
Dec 22, 2017 | 29.31 | 29.78 | 28.71 | 29.71 | 1,215,280 | +0.40(+1.36%) |
Dec 21, 2017 | 28.00 | 29.31 | 27.92 | 29.31 | 1,236,997 | +1.45(+5.20%) |
Dec 20, 2017 | 27.60 | 28.00 | 27.40 | 27.86 | 495,453 | +0.50(+1.83%) |
Dec 19, 2017 | 27.63 | 27.96 | 27.36 | 27.36 | 680,877 | -0.25(-0.91%) |
Dec 18, 2017 | 27.04 | 27.63 | 26.88 | 27.61 | 842,145 | +1.16(+4.39%) |
Dec 15, 2017 | 27.59 | 27.67 | 26.28 | 26.45 | 1,157,961 | -1.13(-4.10%) |
Dec 14, 2017 | 27.85 | 28.19 | 27.41 | 27.58 | 600,766 | -0.14(-0.51%) |
Dec 13, 2017 | 28.27 | 28.52 | 27.69 | 27.72 | 650,922 | -0.55(-1.95%) |
Dec 12, 2017 | 28.31 | 28.89 | 28.19 | 28.27 | 595,392 | +0.01(+0.04%) |
Dec 11, 2017 | 28.09 | 28.38 | 27.97 | 28.26 | 449,294 | +0.20(+0.71%) |
Dec 08, 2017 | 27.97 | 28.80 | 27.71 | 28.06 | 697,052 | +0.18(+0.65%) |
Dec 07, 2017 | 27.20 | 27.94 | 27.02 | 27.88 | 624,094 | +0.75(+2.76%) |
Dec 06, 2017 | 27.57 | 27.70 | 26.92 | 27.13 | 544,438 | -0.47(-1.70%) |
Dec 05, 2017 | 27.40 | 27.75 | 27.13 | 27.60 | 647,639 | +0.19(+0.69%) |
Dec 04, 2017 | 27.49 | 27.83 | 27.13 | 27.41 | 610,336 | +0.20(+0.74%) |
Dec 01, 2017 | 27.14 | 27.41 | 26.71 | 27.21 | 885,739 | +0.33(+1.23%) |
Nov 30, 2017 | 26.68 | 27.13 | 26.44 | 26.88 | 753,905 | +0.21(+0.79%) |
Nov 29, 2017 | 26.22 | 26.95 | 26.05 | 26.67 | 756,116 | +0.55(+2.11%) |
Nov 28, 2017 | 26.80 | 27.09 | 26.12 | 26.12 | 996,944 | -0.63(-2.36%) |
Nov 27, 2017 | 28.00 | 28.00 | 26.35 | 26.75 | 897,170 | -0.73(-2.66%) |
Nov 24, 2017 | 27.27 | 27.77 | 27.27 | 27.48 | 456,645 | +0.41(+1.51%) |
Nov 22, 2017 | 26.90 | 27.29 | 26.73 | 27.07 | 652,473 | +0.28(+1.05%) |
Nov 21, 2017 | 27.25 | 27.25 | 26.31 | 26.79 | 719,101 | -0.01(-0.04%) |
Nov 20, 2017 | 26.37 | 27.38 | 26.25 | 26.80 | 1,330,008 | +0.42(+1.59%) |
Nov 17, 2017 | 25.57 | 26.40 | 25.39 | 26.38 | 996,241 | +1.32(+5.27%) |
Nov 16, 2017 | 24.27 | 25.53 | 24.27 | 25.06 | 972,655 | +0.95(+3.94%) |
Nov 15, 2017 | 24.11 | 24.60 | 23.46 | 24.11 | 771,884 | -0.22(-0.90%) |
Nov 14, 2017 | 24.77 | 25.06 | 24.09 | 24.33 | 812,909 | -0.65(-2.60%) |
Nov 13, 2017 | 25.69 | 25.79 | 24.35 | 24.98 | 1,376,252 | -1.02(-3.92%) |
Nov 10, 2017 | 25.03 | 26.08 | 24.82 | 26.00 | 2,060,640 | +1.21(+4.88%) |
Nov 09, 2017 | 23.70 | 25.30 | 23.32 | 24.79 | 4,345,399 | +3.06(+14.08%) |
Nov 08, 2017 | 21.87 | 22.37 | 21.60 | 21.73 | 946,771 | -0.20(-0.91%) |
Nov 07, 2017 | 21.73 | 21.94 | 21.30 | 21.93 | 680,514 | +0.34(+1.57%) |
Nov 06, 2017 | 21.10 | 21.75 | 21.08 | 21.59 | 590,549 | +0.47(+2.23%) |
Nov 03, 2017 | 20.72 | 21.17 | 20.66 | 21.12 | 566,416 | +0.40(+1.93%) |
Nov 02, 2017 | 21.39 | 21.56 | 20.46 | 20.72 | 643,864 | -0.70(-3.27%) |