Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.77 | 33.97 | 33.65 | 33.93 | 86,901 | -0.38(-1.11%) |
Oct 30, 2018 | 34.36 | 34.52 | 34.26 | 34.31 | 32,449 | -0.35(-1.01%) |
Oct 29, 2018 | 34.79 | 34.79 | 34.38 | 34.66 | 37,087 | -0.26(-0.74%) |
Oct 26, 2018 | 35.01 | 35.48 | 34.87 | 34.92 | 228,600 | +0.17(+0.49%) |
Oct 25, 2018 | 34.87 | 34.87 | 34.61 | 34.75 | 38,880 | -0.13(-0.37%) |
Oct 24, 2018 | 34.82 | 34.92 | 34.61 | 34.88 | 28,250 | +0.16(+0.46%) |
Oct 23, 2018 | 35.21 | 35.22 | 34.72 | 34.72 | 30,356 | +0.38(+1.11%) |
Oct 22, 2018 | 34.28 | 34.38 | 34.20 | 34.34 | 45,150 | -0.21(-0.61%) |
Oct 19, 2018 | 34.70 | 34.70 | 34.51 | 34.55 | 34,400 | +0.08(+0.23%) |
Oct 18, 2018 | 34.50 | 34.76 | 34.40 | 34.47 | 16,268 | +0.07(+0.20%) |
Oct 17, 2018 | 34.50 | 34.75 | 34.35 | 34.40 | 31,718 | -0.10(-0.29%) |
Oct 16, 2018 | 34.90 | 34.90 | 34.23 | 34.50 | 32,599 | -0.03(-0.08%) |
Oct 15, 2018 | 34.60 | 34.93 | 34.50 | 34.53 | 69,770 | +0.43(+1.26%) |
Oct 12, 2018 | 34.30 | 34.37 | 34.02 | 34.10 | 30,800 | -0.32(-0.93%) |
Oct 11, 2018 | 33.55 | 34.58 | 33.47 | 34.42 | 121,628 | +1.68(+5.13%) |
Oct 10, 2018 | 32.50 | 32.84 | 32.45 | 32.74 | 17,174 | +0.11(+0.34%) |
Oct 09, 2018 | 32.49 | 32.66 | 32.25 | 32.63 | 26,884 | +0.07(+0.21%) |
Oct 08, 2018 | 32.36 | 32.60 | 32.30 | 32.56 | 49,742 | -0.79(-2.37%) |
Oct 05, 2018 | 33.35 | 33.40 | 33.19 | 33.35 | 13,400 | +0.20(+0.60%) |
Oct 04, 2018 | 33.33 | 33.66 | 33.04 | 33.15 | 22,285 | +0.09(+0.28%) |
Oct 03, 2018 | 33.37 | 33.41 | 33.05 | 33.06 | 28,989 | -0.32(-0.96%) |
Oct 02, 2018 | 33.24 | 33.61 | 33.24 | 33.38 | 36,984 | +0.78(+2.39%) |
Oct 01, 2018 | 32.56 | 32.64 | 32.48 | 32.60 | 4,935 | -0.15(-0.46%) |
Sep 28, 2018 | 32.45 | 32.85 | 32.39 | 32.75 | 16,800 | +0.39(+1.21%) |
Sep 27, 2018 | 32.37 | 32.54 | 32.07 | 32.36 | 26,137 | -0.55(-1.67%) |
Sep 26, 2018 | 32.93 | 33.21 | 32.73 | 32.91 | 50,190 | -0.36(-1.08%) |
Sep 25, 2018 | 33.27 | 33.31 | 33.22 | 33.27 | 75,059 | +0.12(+0.36%) |
Sep 24, 2018 | 33.40 | 33.45 | 33.10 | 33.15 | 116,983 | -0.03(-0.09%) |
Sep 21, 2018 | 32.79 | 33.30 | 32.79 | 33.18 | 28,200 | -0.45(-1.34%) |
Sep 20, 2018 | 33.63 | 33.74 | 33.44 | 33.63 | 17,459 | +0.21(+0.63%) |
Sep 19, 2018 | 33.45 | 33.48 | 33.32 | 33.42 | 31,911 | +0.28(+0.84%) |
Sep 18, 2018 | 33.36 | 33.44 | 33.06 | 33.14 | 16,802 | -0.13(-0.39%) |
Sep 17, 2018 | 33.23 | 33.50 | 33.23 | 33.27 | 61,711 | +0.34(+1.03%) |
Sep 14, 2018 | 33.40 | 33.43 | 32.88 | 32.93 | 28,100 | -0.43(-1.29%) |
Sep 13, 2018 | 33.97 | 33.98 | 33.27 | 33.36 | 46,604 | -0.25(-0.75%) |
Sep 12, 2018 | 33.02 | 33.71 | 32.98 | 33.61 | 17,651 | +0.55(+1.68%) |
Sep 11, 2018 | 32.75 | 33.13 | 32.56 | 33.06 | 9,441 | +0.02(+0.06%) |
Sep 10, 2018 | 33.10 | 33.16 | 32.94 | 33.04 | 23,876 | -0.04(-0.12%) |
Sep 07, 2018 | 33.08 | 33.25 | 32.95 | 33.08 | 17,200 | -0.23(-0.70%) |
Sep 06, 2018 | 33.46 | 33.66 | 33.19 | 33.31 | 15,248 | +0.20(+0.59%) |
Sep 05, 2018 | 33.14 | 33.20 | 33.06 | 33.12 | 6,998 | +0.17(+0.51%) |
Sep 04, 2018 | 32.87 | 33.02 | 32.75 | 32.95 | 17,141 | -0.31(-0.94%) |
Aug 31, 2018 | 33.26 | 33.26 | 33.26 | 0 | -0.11(-0.32%) | |
Aug 30, 2018 | 33.55 | 33.55 | 33.15 | 33.37 | 107,151 | -0.30(-0.89%) |
Aug 29, 2018 | 33.67 | 33.73 | 33.50 | 33.67 | 6,348 | +0.23(+0.68%) |
Aug 28, 2018 | 34.10 | 34.13 | 33.30 | 33.44 | 49,550 | -0.51(-1.50%) |
Aug 27, 2018 | 33.68 | 34.06 | 33.68 | 33.95 | 21,636 | +0.30(+0.89%) |
Aug 24, 2018 | 33.17 | 33.81 | 33.02 | 33.65 | 24,800 | +1.09(+3.35%) |
Aug 23, 2018 | 32.85 | 32.92 | 32.43 | 32.56 | 32,005 | -0.61(-1.84%) |
Aug 22, 2018 | 33.27 | 33.29 | 33.01 | 33.17 | 25,171 | +0.12(+0.36%) |
Aug 21, 2018 | 32.90 | 33.09 | 32.66 | 33.05 | 19,795 | +0.20(+0.61%) |
Aug 20, 2018 | 32.73 | 32.85 | 32.54 | 32.85 | 23,833 | +0.33(+1.01%) |
Aug 17, 2018 | 32.28 | 32.55 | 32.10 | 32.52 | 21,100 | +0.55(+1.72%) |
Aug 16, 2018 | 32.17 | 32.33 | 31.92 | 31.97 | 40,010 | -0.01(-0.03%) |
Aug 15, 2018 | 32.50 | 32.66 | 31.98 | 31.98 | 42,707 | -1.12(-3.38%) |
Aug 14, 2018 | 33.17 | 33.36 | 33.00 | 33.10 | 29,325 | +0.08(+0.24%) |
Aug 13, 2018 | 33.50 | 33.54 | 32.93 | 33.02 | 52,588 | -1.02(-3.00%) |
Aug 10, 2018 | 34.11 | 34.37 | 34.01 | 34.04 | 40,600 | -0.05(-0.15%) |
Aug 09, 2018 | 34.26 | 34.31 | 34.09 | 34.09 | 6,133 | -0.15(-0.44%) |
Aug 08, 2018 | 34.09 | 34.25 | 33.94 | 34.24 | 19,766 | +0.22(+0.65%) |
Aug 07, 2018 | 34.17 | 34.27 | 33.92 | 34.02 | 11,527 | +0.17(+0.50%) |
Aug 06, 2018 | 33.98 | 34.08 | 33.85 | 33.85 | 26,512 | -0.40(-1.17%) |
Aug 03, 2018 | 34.27 | 34.55 | 34.19 | 34.25 | 35,600 | +0.29(+0.85%) |
Aug 02, 2018 | 34.36 | 34.41 | 33.93 | 33.96 | 143,527 | -0.41(-1.19%) |
Aug 01, 2018 | 34.71 | 34.71 | 34.37 | 34.37 | 21,561 | -0.50(-1.43%) |
Jul 31, 2018 | 34.58 | 35.04 | 34.57 | 34.87 | 11,104 | +0.20(+0.58%) |
Jul 30, 2018 | 34.75 | 34.93 | 34.67 | 34.67 | 33,883 | -0.15(-0.43%) |
Jul 27, 2018 | 34.83 | 35.07 | 34.79 | 34.82 | 44,400 | +0.04(+0.12%) |
Jul 26, 2018 | 35.06 | 35.23 | 34.78 | 34.78 | 22,286 | -0.54(-1.53%) |
Jul 25, 2018 | 35.37 | 35.39 | 35.09 | 35.32 | 20,671 | +0.39(+1.12%) |
Jul 24, 2018 | 34.99 | 35.26 | 34.86 | 34.93 | 131,622 | +0.01(+0.03%) |
Jul 23, 2018 | 35.06 | 35.06 | 34.84 | 34.92 | 19,760 | -0.32(-0.90%) |
Jul 20, 2018 | 35.14 | 35.29 | 35.09 | 35.24 | 21,025 | +0.46(+1.31%) |
Jul 19, 2018 | 34.42 | 35.15 | 34.40 | 34.78 | 26,013 | -0.32(-0.91%) |
Jul 18, 2018 | 34.97 | 35.18 | 34.74 | 35.10 | 20,701 | +0.04(+0.10%) |
Jul 17, 2018 | 35.31 | 35.41 | 35.01 | 35.06 | 26,747 | -0.80(-2.22%) |
Jul 16, 2018 | 35.73 | 35.92 | 35.68 | 35.86 | 9,994 | -0.06(-0.17%) |
Jul 13, 2018 | 35.93 | 36.10 | 35.68 | 35.92 | 15,621 | -0.30(-0.83%) |
Jul 12, 2018 | 36.18 | 36.32 | 36.10 | 36.22 | 13,930 | +0.26(+0.72%) |
Jul 11, 2018 | 36.45 | 36.47 | 35.93 | 35.96 | 33,434 | -0.76(-2.07%) |
Jul 10, 2018 | 36.68 | 36.80 | 36.62 | 36.72 | 23,623 | -0.19(-0.51%) |
Jul 09, 2018 | 37.23 | 37.28 | 36.87 | 36.91 | 27,924 | +0.19(+0.51%) |
Jul 06, 2018 | 36.82 | 36.88 | 36.60 | 36.72 | 25,573 | -0.12(-0.32%) |
Jul 05, 2018 | 36.78 | 37.00 | 36.59 | 36.84 | 35,870 | -0.01(-0.03%) |
Jul 03, 2018 | 36.85 | 36.85 | 36.85 | 0 | +0.97(+2.70%) | |
Jul 02, 2018 | 36.40 | 36.40 | 35.79 | 35.88 | 47,042 | -0.68(-1.86%) |
Jun 29, 2018 | 36.43 | 36.77 | 36.43 | 36.56 | 31,232 | +0.18(+0.48%) |
Jun 28, 2018 | 36.55 | 36.65 | 36.23 | 36.38 | 22,396 | -0.20(-0.53%) |
Jun 27, 2018 | 36.85 | 36.88 | 36.53 | 36.58 | 23,955 | -0.41(-1.11%) |
Jun 26, 2018 | 36.88 | 37.16 | 36.86 | 36.99 | 113,939 | -0.40(-1.07%) |
Jun 25, 2018 | 37.48 | 37.51 | 37.37 | 37.39 | 16,776 | -0.24(-0.64%) |
Jun 22, 2018 | 37.52 | 37.80 | 37.50 | 37.63 | 17,573 | +0.10(+0.27%) |
Jun 21, 2018 | 37.43 | 37.66 | 37.30 | 37.53 | 13,067 | -0.12(-0.32%) |
Jun 20, 2018 | 38.00 | 38.00 | 37.60 | 37.65 | 25,432 | -0.35(-0.92%) |
Jun 19, 2018 | 37.94 | 38.12 | 37.86 | 38.00 | 35,412 | -0.19(-0.50%) |
Jun 18, 2018 | 38.34 | 38.36 | 38.14 | 38.19 | 7,250 | -0.13(-0.34%) |
Jun 15, 2018 | 39.70 | 38.07 | 38.32 | 120,879 | -1.38(-3.48%) | |
Jun 14, 2018 | 39.86 | 39.93 | 39.66 | 39.70 | 13,780 | +0.17(+0.43%) |
Jun 13, 2018 | 39.28 | 39.54 | 39.15 | 39.53 | 54,518 | +0.22(+0.56%) |
Jun 12, 2018 | 39.41 | 39.56 | 39.18 | 39.31 | 101,421 | -0.28(-0.71%) |
Jun 11, 2018 | 39.60 | 39.71 | 39.44 | 39.59 | 18,678 | +0.12(+0.30%) |
Jun 08, 2018 | 39.52 | 39.53 | 39.37 | 39.47 | 14,753 | +0.11(+0.28%) |
Jun 07, 2018 | 39.41 | 39.50 | 39.28 | 39.36 | 17,531 | -0.02(-0.05%) |
Jun 06, 2018 | 39.10 | 39.38 | 29,343 | -0.01(-0.03%) | ||
Jun 05, 2018 | 39.16 | 39.63 | 39.02 | 39.39 | 10,355 | +0.38(+0.97%) |
Jun 04, 2018 | 39.23 | 39.45 | 39.01 | 39.01 | 21,940 | -0.13(-0.33%) |
Jun 01, 2018 | 39.21 | 39.47 | 39.08 | 39.14 | 24,293 | -0.42(-1.06%) |
May 31, 2018 | 39.63 | 39.99 | 39.52 | 39.56 | 17,761 | -0.17(-0.43%) |
May 30, 2018 | 39.68 | 39.85 | 39.63 | 39.73 | 24,171 | +0.11(+0.28%) |
May 29, 2018 | 39.42 | 39.86 | 39.25 | 39.62 | 44,114 | -0.05(-0.13%) |
May 25, 2018 | 39.67 | 39.67 | 39.67 | 0 | -0.25(-0.63%) | |
May 24, 2018 | 39.65 | 40.06 | 39.61 | 39.92 | 134,693 | +0.68(+1.73%) |
May 23, 2018 | 38.96 | 39.30 | 38.90 | 39.24 | 20,334 | +0.07(+0.18%) |
May 22, 2018 | 39.34 | 39.46 | 39.05 | 39.17 | 99,954 | +0.00(+0.00%) |
May 21, 2018 | 38.99 | 39.23 | 38.81 | 39.17 | 44,944 | +0.00(+0.00%) |
May 18, 2018 | 39.00 | 39.23 | 38.95 | 39.17 | 14,193 | +0.06(+0.15%) |
May 17, 2018 | 38.98 | 39.15 | 38.93 | 39.11 | 20,423 | +0.07(+0.18%) |
May 16, 2018 | 39.07 | 39.27 | 38.91 | 39.04 | 41,396 | -0.18(-0.46%) |
May 15, 2018 | 39.48 | 39.48 | 39.01 | 39.22 | 55,160 | -1.31(-3.23%) |
May 14, 2018 | 40.92 | 40.98 | 40.44 | 40.53 | 34,711 | -0.35(-0.86%) |
May 11, 2018 | 41.20 | 41.29 | 40.81 | 40.88 | 11,003 | -0.12(-0.29%) |
May 10, 2018 | 41.00 | 41.08 | 40.69 | 41.00 | 22,913 | +0.54(+1.33%) |
May 09, 2018 | 40.47 | 40.73 | 40.28 | 40.46 | 20,394 | -0.16(-0.39%) |
May 08, 2018 | 40.38 | 40.79 | 40.11 | 40.62 | 20,296 | +0.00(+0.00%) |
May 07, 2018 | 40.50 | 40.65 | 40.42 | 40.62 | 94,744 | +0.01(+0.01%) |
May 04, 2018 | 40.28 | 40.70 | 40.21 | 40.61 | 8,737 | +0.11(+0.28%) |
May 03, 2018 | 40.65 | 40.70 | 40.47 | 40.50 | 22,350 | +0.46(+1.14%) |
May 02, 2018 | 40.16 | 40.54 | 40.00 | 40.04 | 46,534 | +0.00(+0.01%) |
May 01, 2018 | 40.21 | 40.28 | 39.83 | 40.04 | 30,055 | -0.68(-1.67%) |
Apr 30, 2018 | 40.62 | 41.05 | 40.45 | 40.72 | 19,141 | -0.54(-1.31%) |
Apr 27, 2018 | 41.05 | 41.37 | 40.97 | 41.26 | 30,406 | +0.35(+0.86%) |
Apr 26, 2018 | 41.27 | 41.44 | 40.75 | 40.91 | 163,472 | -0.29(-0.70%) |
Apr 25, 2018 | 41.02 | 41.26 | 40.96 | 41.20 | 34,279 | -0.57(-1.36%) |
Apr 24, 2018 | 41.40 | 41.78 | 41.38 | 41.77 | 55,538 | +0.42(+1.02%) |
Apr 23, 2018 | 41.41 | 41.48 | 41.19 | 41.35 | 33,400 | -0.73(-1.73%) |
Apr 20, 2018 | 42.11 | 42.28 | 42.01 | 42.08 | 14,063 | -0.56(-1.31%) |
Apr 19, 2018 | 42.87 | 42.87 | 42.41 | 42.64 | 14,384 | -0.21(-0.49%) |
Apr 18, 2018 | 43.09 | 43.19 | 42.85 | 42.85 | 22,402 | +0.04(+0.09%) |
Apr 17, 2018 | 42.41 | 42.81 | 42.28 | 42.81 | 17,392 | -0.03(-0.07%) |
Apr 16, 2018 | 42.77 | 43.04 | 42.74 | 42.84 | 9,320 | +0.23(+0.54%) |
Apr 13, 2018 | 42.35 | 42.82 | 42.33 | 42.61 | 46,083 | +0.60(+1.43%) |
Apr 12, 2018 | 42.53 | 42.53 | 41.91 | 42.01 | 44,288 | -1.05(-2.44%) |
Apr 11, 2018 | 43.03 | 43.96 | 42.88 | 43.06 | 204,354 | +0.50(+1.17%) |
Apr 10, 2018 | 42.32 | 42.61 | 42.19 | 42.56 | 15,484 | +0.38(+0.91%) |
Apr 09, 2018 | 42.04 | 42.29 | 41.66 | 42.18 | 28,546 | +0.18(+0.43%) |
Apr 06, 2018 | 42.06 | 42.06 | 41.82 | 42.00 | 23,698 | +0.45(+1.08%) |
Apr 05, 2018 | 41.23 | 41.76 | 41.23 | 41.55 | 22,324 | -0.45(-1.07%) |
Apr 04, 2018 | 42.73 | 42.73 | 41.92 | 42.00 | 18,757 | +0.11(+0.26%) |
Apr 03, 2018 | 42.17 | 42.17 | 41.75 | 41.89 | 12,725 | -0.70(-1.65%) |
Apr 02, 2018 | 42.21 | 42.70 | 42.03 | 42.59 | 42,061 | +1.05(+2.52%) |
Mar 29, 2018 | 41.55 | 41.55 | 41.55 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 42.17 | 42.22 | 41.48 | 41.55 | 71,088 | -1.24(-2.89%) |
Mar 27, 2018 | 42.63 | 42.83 | 42.33 | 42.79 | 53,586 | -0.69(-1.60%) |
Mar 26, 2018 | 43.12 | 43.56 | 43.12 | 43.48 | 40,648 | +0.63(+1.47%) |
Mar 23, 2018 | 42.96 | 43.16 | 42.64 | 42.85 | 168,209 | +1.08(+2.59%) |
Mar 22, 2018 | 41.89 | 42.01 | 41.65 | 41.77 | 72,594 | -0.32(-0.76%) |
Mar 21, 2018 | 41.37 | 42.26 | 41.19 | 42.09 | 28,685 | +1.42(+3.49%) |
Mar 20, 2018 | 40.79 | 40.82 | 40.45 | 40.67 | 105,686 | -0.40(-0.97%) |
Mar 19, 2018 | 40.92 | 41.31 | 40.70 | 41.07 | 134,872 | +0.19(+0.46%) |
Mar 16, 2018 | 41.08 | 41.08 | 40.65 | 40.88 | 22,117 | -0.15(-0.37%) |
Mar 15, 2018 | 41.22 | 41.22 | 40.91 | 41.03 | 14,330 | -0.56(-1.35%) |
Mar 14, 2018 | 41.53 | 41.72 | 41.44 | 41.59 | 56,744 | -0.14(-0.33%) |
Mar 13, 2018 | 41.62 | 41.77 | 41.46 | 41.73 | 6,052 | +0.16(+0.38%) |
Mar 12, 2018 | 41.30 | 41.57 | 41.04 | 41.57 | 9,601 | +0.12(+0.29%) |
Mar 09, 2018 | 41.16 | 41.59 | 41.05 | 41.45 | 18,049 | +0.00(+0.00%) |
Mar 08, 2018 | 41.64 | 41.64 | 41.23 | 41.45 | 4,604 | -0.14(-0.35%) |
Mar 07, 2018 | 41.44 | 41.59 | 140,411 | -0.73(-1.74%) | ||
Mar 06, 2018 | 42.06 | 42.45 | 42.01 | 42.33 | 47,929 | +1.09(+2.64%) |
Mar 05, 2018 | 41.46 | 41.49 | 41.16 | 41.24 | 14,706 | -0.21(-0.51%) |
Mar 02, 2018 | 41.69 | 41.69 | 41.26 | 41.45 | 43,847 | +0.50(+1.22%) |
Mar 01, 2018 | 40.65 | 41.32 | 40.26 | 40.95 | 21,107 | -0.20(-0.49%) |
Feb 28, 2018 | 41.26 | 41.50 | 41.11 | 41.15 | 28,427 | -0.09(-0.22%) |
Feb 27, 2018 | 41.95 | 41.98 | 41.01 | 41.24 | 28,803 | -0.93(-2.20%) |
Feb 26, 2018 | 42.19 | 42.39 | 42.06 | 42.17 | 29,875 | +0.22(+0.52%) |
Feb 23, 2018 | 41.99 | 41.99 | 41.70 | 41.95 | 10,706 | -0.18(-0.43%) |
Feb 22, 2018 | 42.16 | 42.13 | 18,650 | +0.48(+1.15%) | ||
Feb 21, 2018 | 42.15 | 42.42 | 41.54 | 41.65 | 191,815 | -0.43(-1.02%) |
Feb 20, 2018 | 42.77 | 42.88 | 41.95 | 42.08 | 38,565 | -1.12(-2.59%) |
Feb 16, 2018 | 43.20 | 43.20 | 43.20 | 0 | -0.37(-0.85%) | |
Feb 15, 2018 | 43.67 | 43.81 | 43.27 | 43.57 | 31,247 | +0.09(+0.21%) |
Feb 14, 2018 | 42.29 | 43.80 | 42.29 | 43.48 | 100,670 | +1.45(+3.45%) |
Feb 13, 2018 | 41.84 | 42.07 | 41.67 | 42.03 | 160,727 | +0.39(+0.94%) |
Feb 12, 2018 | 41.44 | 41.85 | 41.33 | 41.64 | 51,105 | +0.57(+1.39%) |
Feb 09, 2018 | 40.97 | 41.36 | 40.95 | 41.07 | 26,641 | -0.29(-0.70%) |
Feb 08, 2018 | 41.12 | 41.58 | 40.83 | 41.36 | 16,319 | +0.22(+0.53%) |
Feb 07, 2018 | 41.59 | 41.62 | 40.80 | 41.14 | 16,628 | -0.35(-0.83%) |
Feb 06, 2018 | 42.31 | 42.32 | 41.33 | 41.49 | 35,705 | -0.97(-2.28%) |
Feb 05, 2018 | 42.58 | 42.85 | 42.42 | 42.45 | 201,409 | +0.35(+0.84%) |
Feb 02, 2018 | 42.47 | 42.57 | 41.92 | 42.10 | 71,495 | -1.08(-2.50%) |
Feb 01, 2018 | 42.84 | 43.50 | 42.68 | 43.18 | 42,535 | -0.09(-0.21%) |
Jan 31, 2018 | 42.96 | 43.27 | 42.28 | 43.27 | 55,604 | +0.72(+1.69%) |
Jan 30, 2018 | 43.30 | 43.30 | 42.44 | 42.55 | 23,839 | -0.41(-0.95%) |
Jan 29, 2018 | 43.07 | 43.08 | 42.64 | 42.96 | 73,237 | -0.46(-1.06%) |
Jan 26, 2018 | 43.60 | 43.71 | 43.40 | 43.42 | 31,966 | +0.15(+0.34%) |
Jan 25, 2018 | 43.87 | 44.38 | 43.07 | 43.27 | 101,682 | -0.68(-1.55%) |
Jan 24, 2018 | 43.76 | 44.20 | 43.53 | 43.95 | 49,806 | +1.07(+2.51%) |
Jan 23, 2018 | 42.30 | 42.92 | 42.30 | 42.88 | 57,775 | +0.41(+0.97%) |
Jan 22, 2018 | 42.45 | 42.51 | 42.22 | 42.47 | 55,931 | +0.14(+0.33%) |
Jan 19, 2018 | 42.46 | 42.54 | 42.32 | 42.33 | 43,397 | +0.41(+0.97%) |
Jan 18, 2018 | 42.17 | 42.37 | 41.89 | 41.92 | 26,455 | -0.25(-0.59%) |
Jan 17, 2018 | 42.61 | 42.86 | 41.80 | 42.17 | 89,490 | -0.66(-1.54%) |
Jan 16, 2018 | 42.51 | 42.84 | 42.41 | 42.83 | 30,399 | +0.10(+0.23%) |
Jan 12, 2018 | 42.73 | 42.73 | 42.73 | 0 | +1.03(+2.47%) | |
Jan 11, 2018 | 41.70 | 41.85 | 41.49 | 41.70 | 46,268 | +0.19(+0.46%) |
Jan 10, 2018 | 41.48 | 41.68 | 41.31 | 41.51 | 16,100 | +0.29(+0.70%) |
Jan 09, 2018 | 41.05 | 41.24 | 40.81 | 41.22 | 25,301 | -0.40(-0.96%) |
Jan 08, 2018 | 41.56 | 41.62 | 41.40 | 41.62 | 16,016 | -0.06(-0.14%) |
Jan 05, 2018 | 41.36 | 41.76 | 41.36 | 41.68 | 23,189 | -0.04(-0.10%) |
Jan 04, 2018 | 41.25 | 42.00 | 41.25 | 41.72 | 54,555 | +0.49(+1.19%) |
Jan 03, 2018 | 41.50 | 41.52 | 40.86 | 41.23 | 37,422 | -0.36(-0.87%) |
Jan 02, 2018 | 41.29 | 41.59 | 41.29 | 41.59 | 60,329 | +0.92(+2.26%) |
Dec 29, 2017 | 40.67 | 40.67 | 40.67 | 0 | +0.55(+1.37%) | |
Dec 28, 2017 | 40.02 | 40.17 | 39.94 | 40.12 | 45,876 | +0.42(+1.06%) |
Dec 27, 2017 | 39.51 | 39.80 | 39.51 | 39.70 | 29,753 | +0.25(+0.63%) |
Dec 26, 2017 | 39.27 | 39.52 | 39.27 | 39.45 | 29,367 | +0.52(+1.34%) |
Dec 22, 2017 | 38.73 | 39.02 | 38.73 | 38.93 | 18,223 | +0.34(+0.87%) |
Dec 21, 2017 | 38.37 | 38.60 | 38.37 | 38.59 | 7,098 | +0.19(+0.50%) |
Dec 20, 2017 | 38.25 | 38.50 | 38.23 | 38.40 | 28,873 | +0.21(+0.55%) |
Dec 19, 2017 | 38.18 | 38.27 | 38.02 | 38.19 | 29,437 | -0.01(-0.03%) |
Dec 18, 2017 | 38.08 | 38.37 | 38.08 | 38.20 | 14,185 | +0.38(+0.99%) |
Dec 15, 2017 | 38.00 | 38.05 | 37.70 | 37.82 | 21,050 | +0.16(+0.44%) |
Dec 14, 2017 | 37.78 | 37.87 | 37.50 | 37.66 | 18,416 | -0.13(-0.33%) |
Dec 13, 2017 | 37.15 | 37.86 | 37.05 | 37.79 | 171,775 | +0.69(+1.85%) |
Dec 12, 2017 | 36.89 | 37.12 | 36.69 | 37.10 | 21,193 | +0.10(+0.27%) |
Dec 11, 2017 | 37.25 | 37.42 | 36.93 | 37.00 | 29,378 | -0.37(-0.99%) |
Dec 08, 2017 | 37.40 | 37.60 | 37.31 | 37.37 | 18,500 | +0.00(+0.00%) |
Dec 07, 2017 | 37.72 | 37.78 | 37.10 | 37.37 | 45,619 | -0.99(-2.58%) |
Dec 06, 2017 | 38.29 | 38.41 | 38.29 | 38.36 | 23,450 | -0.18(-0.47%) |
Dec 05, 2017 | 38.61 | 38.62 | 38.18 | 38.54 | 33,718 | -0.55(-1.41%) |
Dec 04, 2017 | 39.11 | 39.11 | 39.08 | 39.09 | 21,500 | -0.28(-0.71%) |
Dec 01, 2017 | 39.04 | 39.71 | 38.85 | 39.37 | 167,560 | +0.31(+0.79%) |
Nov 30, 2017 | 39.32 | 39.40 | 38.84 | 39.06 | 33,012 | -0.52(-1.31%) |
Nov 29, 2017 | 39.71 | 39.87 | 39.47 | 39.58 | 16,237 | -0.61(-1.52%) |
Nov 28, 2017 | 40.37 | 40.39 | 40.04 | 40.19 | 26,777 | -0.03(-0.07%) |
Nov 27, 2017 | 40.38 | 40.53 | 40.17 | 40.22 | 26,752 | +0.36(+0.90%) |
Nov 24, 2017 | 40.00 | 40.00 | 39.83 | 39.86 | 11,621 | -0.23(-0.57%) |
Nov 22, 2017 | 39.83 | 40.21 | 39.79 | 40.09 | 60,396 | +0.71(+1.80%) |
Nov 21, 2017 | 39.43 | 39.62 | 39.36 | 39.38 | 7,054 | +0.16(+0.41%) |
Nov 20, 2017 | 39.77 | 39.91 | 39.07 | 39.22 | 186,249 | -1.01(-2.51%) |
Nov 17, 2017 | 39.71 | 40.52 | 39.63 | 40.23 | 58,784 | +0.93(+2.37%) |
Nov 16, 2017 | 39.26 | 39.43 | 39.19 | 39.30 | 3,940 | +0.02(+0.05%) |
Nov 15, 2017 | 39.73 | 39.80 | 39.18 | 39.28 | 14,364 | -0.13(-0.33%) |
Nov 14, 2017 | 38.87 | 39.61 | 38.84 | 39.41 | 69,839 | +0.17(+0.43%) |
Nov 13, 2017 | 39.34 | 39.37 | 39.18 | 39.24 | 28,996 | +0.06(+0.15%) |
Nov 10, 2017 | 39.70 | 39.74 | 39.02 | 39.18 | 23,382 | -0.63(-1.58%) |
Nov 09, 2017 | 39.61 | 39.91 | 39.58 | 39.81 | 10,674 | +0.30(+0.76%) |
Nov 08, 2017 | 39.67 | 39.86 | 39.48 | 39.51 | 52,128 | +0.29(+0.74%) |
Nov 07, 2017 | 39.44 | 39.44 | 39.02 | 39.22 | 11,531 | -0.29(-0.73%) |
Nov 06, 2017 | 38.77 | 39.64 | 38.77 | 39.51 | 28,379 | +0.65(+1.67%) |
Nov 03, 2017 | 39.39 | 39.39 | 38.50 | 38.86 | 23,295 | -0.40(-1.02%) |
Nov 02, 2017 | 39.33 | 39.61 | 39.00 | 39.26 | 17,581 | +0.09(+0.24%) |