Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 39.81 | 40.50 | 38.59 | 39.28 | 601,568 | +1.17(+3.07%) |
Oct 30, 2018 | 37.45 | 38.14 | 37.35 | 38.11 | 258,596 | +1.11(+3.00%) |
Oct 29, 2018 | 38.21 | 38.90 | 36.71 | 37.00 | 507,333 | -2.15(-5.49%) |
Oct 26, 2018 | 38.33 | 39.40 | 38.25 | 39.15 | 685,900 | -0.99(-2.47%) |
Oct 25, 2018 | 39.17 | 40.34 | 39.14 | 40.14 | 231,617 | +0.89(+2.27%) |
Oct 24, 2018 | 40.76 | 40.77 | 39.25 | 39.25 | 579,549 | -1.47(-3.61%) |
Oct 23, 2018 | 39.95 | 40.91 | 39.61 | 40.72 | 409,136 | -0.73(-1.76%) |
Oct 22, 2018 | 41.66 | 41.81 | 41.16 | 41.45 | 260,463 | -0.60(-1.43%) |
Oct 19, 2018 | 42.25 | 42.53 | 41.81 | 42.05 | 296,000 | +0.07(+0.17%) |
Oct 18, 2018 | 42.53 | 42.90 | 41.75 | 41.98 | 346,482 | -1.47(-3.37%) |
Oct 17, 2018 | 43.14 | 43.77 | 43.13 | 43.45 | 511,662 | -1.09(-2.46%) |
Oct 16, 2018 | 43.55 | 44.54 | 43.34 | 44.54 | 903,933 | +2.56(+6.10%) |
Oct 15, 2018 | 41.45 | 42.35 | 41.35 | 41.98 | 565,400 | -2.53(-5.68%) |
Oct 12, 2018 | 44.50 | 44.65 | 43.39 | 44.51 | 711,500 | +2.11(+4.98%) |
Oct 11, 2018 | 42.87 | 43.13 | 42.04 | 42.40 | 389,355 | -0.81(-1.87%) |
Oct 10, 2018 | 44.90 | 44.90 | 43.10 | 43.21 | 1,153,346 | -3.98(-8.44%) |
Oct 09, 2018 | 47.73 | 47.97 | 47.01 | 47.20 | 255,965 | -0.80(-1.68%) |
Oct 08, 2018 | 47.82 | 48.15 | 47.66 | 48.00 | 518,400 | +0.03(+0.07%) |
Oct 05, 2018 | 48.68 | 49.12 | 47.85 | 47.97 | 607,700 | -0.36(-0.76%) |
Oct 04, 2018 | 49.08 | 49.20 | 48.05 | 48.33 | 456,901 | -0.45(-0.91%) |
Oct 03, 2018 | 49.15 | 49.15 | 48.67 | 48.77 | 223,538 | -0.25(-0.50%) |
Oct 02, 2018 | 49.09 | 49.25 | 48.62 | 49.02 | 260,852 | -1.20(-2.39%) |
Oct 01, 2018 | 50.13 | 50.58 | 50.13 | 50.22 | 340,264 | +0.47(+0.94%) |
Sep 28, 2018 | 50.26 | 50.30 | 49.51 | 49.75 | 667,400 | +1.06(+2.18%) |
Sep 27, 2018 | 48.81 | 48.99 | 48.26 | 48.69 | 161,329 | -0.10(-0.20%) |
Sep 26, 2018 | 48.98 | 49.15 | 48.67 | 48.79 | 296,668 | +0.59(+1.22%) |
Sep 25, 2018 | 48.59 | 48.70 | 48.17 | 48.20 | 97,510 | -0.52(-1.07%) |
Sep 24, 2018 | 48.90 | 49.00 | 48.32 | 48.72 | 341,810 | -0.37(-0.74%) |
Sep 21, 2018 | 49.00 | 49.21 | 48.76 | 49.09 | 82,800 | -0.08(-0.16%) |
Sep 20, 2018 | 48.93 | 49.22 | 48.55 | 49.16 | 616,081 | +0.37(+0.75%) |
Sep 19, 2018 | 48.67 | 49.01 | 48.59 | 48.80 | 312,157 | +0.37(+0.76%) |
Sep 18, 2018 | 48.18 | 48.78 | 48.01 | 48.43 | 407,302 | -0.29(-0.60%) |
Sep 17, 2018 | 49.24 | 49.24 | 48.69 | 48.72 | 141,690 | -0.25(-0.51%) |
Sep 14, 2018 | 48.85 | 49.15 | 48.61 | 48.97 | 148,800 | -0.15(-0.31%) |
Sep 13, 2018 | 49.19 | 49.58 | 48.90 | 49.12 | 409,520 | +1.77(+3.73%) |
Sep 12, 2018 | 46.92 | 47.37 | 46.80 | 47.35 | 394,600 | +1.80(+3.96%) |
Sep 11, 2018 | 45.25 | 45.59 | 45.03 | 45.55 | 468,406 | +1.31(+2.96%) |
Sep 10, 2018 | 44.51 | 44.75 | 44.22 | 44.24 | 361,207 | -0.40(-0.89%) |
Sep 07, 2018 | 45.01 | 45.18 | 44.54 | 44.64 | 297,800 | +0.11(+0.24%) |
Sep 06, 2018 | 44.68 | 45.30 | 44.45 | 44.53 | 680,173 | +0.68(+1.55%) |
Sep 05, 2018 | 44.16 | 44.25 | 43.80 | 43.85 | 451,362 | -1.68(-3.69%) |
Sep 04, 2018 | 45.50 | 45.98 | 45.46 | 45.53 | 391,589 | -0.73(-1.59%) |
Aug 31, 2018 | 46.27 | 46.27 | 46.27 | 0 | +0.97(+2.13%) | |
Aug 30, 2018 | 45.23 | 45.76 | 45.16 | 45.30 | 200,202 | -0.14(-0.31%) |
Aug 29, 2018 | 45.54 | 45.62 | 45.30 | 45.44 | 194,158 | -0.65(-1.41%) |
Aug 28, 2018 | 46.15 | 46.24 | 46.00 | 46.09 | 230,023 | -0.14(-0.30%) |
Aug 27, 2018 | 45.99 | 46.27 | 45.54 | 46.23 | 657,763 | +0.97(+2.14%) |
Aug 24, 2018 | 45.21 | 45.45 | 45.18 | 45.26 | 265,700 | +1.35(+3.07%) |
Aug 23, 2018 | 44.75 | 45.05 | 43.90 | 43.91 | 615,635 | -0.79(-1.77%) |
Aug 22, 2018 | 45.22 | 45.33 | 44.55 | 44.70 | 534,852 | +0.14(+0.31%) |
Aug 21, 2018 | 44.86 | 44.86 | 44.47 | 44.56 | 204,622 | -0.92(-2.02%) |
Aug 20, 2018 | 45.00 | 45.50 | 45.00 | 45.48 | 116,460 | -0.05(-0.10%) |
Aug 17, 2018 | 45.00 | 45.60 | 44.88 | 45.52 | 213,800 | +0.23(+0.50%) |
Aug 16, 2018 | 45.12 | 45.44 | 45.04 | 45.30 | 379,663 | +0.11(+0.25%) |
Aug 15, 2018 | 45.33 | 45.94 | 44.85 | 45.19 | 639,274 | -1.34(-2.87%) |
Aug 14, 2018 | 46.88 | 47.06 | 46.18 | 46.52 | 1,227,970 | +0.52(+1.13%) |
Aug 13, 2018 | 45.91 | 46.05 | 45.81 | 46.00 | 251,771 | +0.66(+1.46%) |
Aug 10, 2018 | 45.59 | 45.66 | 45.15 | 45.34 | 299,900 | -1.42(-3.04%) |
Aug 09, 2018 | 47.25 | 47.30 | 46.76 | 46.76 | 457,850 | -0.15(-0.32%) |
Aug 08, 2018 | 47.38 | 47.48 | 46.55 | 46.91 | 1,169,140 | +2.20(+4.93%) |
Aug 07, 2018 | 45.11 | 45.30 | 44.69 | 44.70 | 1,062,270 | -0.20(-0.46%) |
Aug 06, 2018 | 43.43 | 45.05 | 43.20 | 44.91 | 1,788,659 | +3.05(+7.29%) |
Aug 03, 2018 | 41.11 | 41.99 | 41.11 | 41.86 | 277,200 | +0.33(+0.78%) |
Aug 02, 2018 | 41.12 | 41.57 | 41.11 | 41.53 | 170,726 | -0.27(-0.63%) |
Aug 01, 2018 | 41.94 | 42.18 | 41.60 | 41.80 | 153,941 | -0.02(-0.04%) |
Jul 31, 2018 | 41.90 | 41.98 | 41.50 | 41.81 | 377,620 | +0.45(+1.08%) |
Jul 30, 2018 | 41.85 | 42.04 | 41.37 | 41.37 | 385,711 | -0.48(-1.15%) |
Jul 27, 2018 | 42.07 | 42.27 | 41.83 | 41.85 | 265,100 | +0.05(+0.12%) |
Jul 26, 2018 | 42.00 | 41.36 | 41.80 | 425,472 | -1.51(-3.49%) | |
Jul 25, 2018 | 43.02 | 43.31 | 42.75 | 43.31 | 366,429 | +0.07(+0.16%) |
Jul 24, 2018 | 43.17 | 43.50 | 43.16 | 43.24 | 225,544 | +0.20(+0.46%) |
Jul 23, 2018 | 43.19 | 43.35 | 42.72 | 43.04 | 311,490 | -0.78(-1.78%) |
Jul 20, 2018 | 43.37 | 43.88 | 43.37 | 43.82 | 368,430 | +1.07(+2.50%) |
Jul 19, 2018 | 42.73 | 43.00 | 42.62 | 42.75 | 494,342 | +0.10(+0.23%) |
Jul 18, 2018 | 42.63 | 42.76 | 42.48 | 42.65 | 364,267 | -0.23(-0.54%) |
Jul 17, 2018 | 42.81 | 42.99 | 42.55 | 42.88 | 381,793 | -0.23(-0.53%) |
Jul 16, 2018 | 43.09 | 43.25 | 43.03 | 43.11 | 239,802 | +0.17(+0.40%) |
Jul 13, 2018 | 43.10 | 43.40 | 42.68 | 42.94 | 591,703 | +0.94(+2.24%) |
Jul 12, 2018 | 41.95 | 42.20 | 41.61 | 42.00 | 636,511 | +1.57(+3.88%) |
Jul 11, 2018 | 39.38 | 40.50 | 39.37 | 40.43 | 1,271,135 | +0.93(+2.35%) |
Jul 10, 2018 | 39.13 | 39.50 | 39.12 | 39.50 | 277,525 | +0.70(+1.80%) |
Jul 09, 2018 | 38.65 | 38.88 | 38.56 | 38.80 | 161,035 | +0.99(+2.62%) |
Jul 06, 2018 | 37.45 | 37.84 | 37.40 | 37.81 | 142,383 | +0.56(+1.50%) |
Jul 05, 2018 | 36.99 | 37.25 | 36.90 | 37.25 | 199,779 | +0.58(+1.58%) |
Jul 03, 2018 | 36.67 | 36.67 | 36.67 | 0 | +0.48(+1.33%) | |
Jul 02, 2018 | 35.95 | 36.19 | 35.79 | 36.19 | 290,300 | +0.54(+1.51%) |
Jun 29, 2018 | 35.92 | 36.00 | 35.60 | 35.65 | 206,645 | -0.08(-0.22%) |
Jun 28, 2018 | 35.57 | 35.90 | 35.32 | 35.73 | 397,352 | -0.08(-0.22%) |
Jun 27, 2018 | 36.13 | 36.27 | 35.80 | 35.81 | 306,777 | -0.59(-1.62%) |
Jun 26, 2018 | 36.50 | 36.73 | 36.15 | 36.40 | 265,576 | -0.56(-1.52%) |
Jun 25, 2018 | 37.44 | 37.44 | 36.77 | 36.96 | 398,045 | -1.35(-3.52%) |
Jun 22, 2018 | 38.99 | 38.99 | 37.88 | 38.31 | 127,691 | -0.49(-1.26%) |
Jun 21, 2018 | 38.96 | 39.10 | 38.55 | 38.80 | 226,785 | +1.39(+3.73%) |
Jun 20, 2018 | 37.50 | 37.63 | 37.21 | 37.41 | 110,473 | +0.76(+2.06%) |
Jun 19, 2018 | 36.97 | 36.97 | 36.50 | 36.65 | 98,869 | -0.91(-2.41%) |
Jun 18, 2018 | 37.60 | 37.60 | 37.16 | 37.55 | 177,919 | -0.09(-0.23%) |
Jun 15, 2018 | 38.02 | 38.02 | 37.64 | 250,825 | -0.38(-1.01%) | |
Jun 14, 2018 | 38.06 | 38.14 | 37.85 | 38.02 | 114,479 | +0.18(+0.48%) |
Jun 13, 2018 | 37.87 | 38.06 | 37.63 | 37.84 | 234,900 | +0.70(+1.90%) |
Jun 12, 2018 | 37.11 | 37.23 | 36.76 | 37.14 | 310,370 | -0.20(-0.54%) |
Jun 11, 2018 | 37.12 | 37.47 | 36.85 | 37.34 | 256,140 | +0.73(+1.99%) |
Jun 08, 2018 | 36.47 | 36.67 | 36.26 | 36.61 | 145,107 | -0.58(-1.56%) |
Jun 07, 2018 | 37.99 | 37.99 | 37.13 | 37.19 | 348,200 | -0.07(-0.19%) |
Jun 06, 2018 | 37.26 | 252,505 | +0.71(+1.94%) | |||
Jun 05, 2018 | 36.64 | 36.75 | 36.53 | 36.55 | 300,748 | +0.34(+0.95%) |
Jun 04, 2018 | 35.85 | 36.24 | 35.78 | 36.20 | 283,600 | +0.11(+0.32%) |
Jun 01, 2018 | 35.68 | 36.13 | 35.50 | 36.09 | 241,495 | +0.54(+1.52%) |
May 31, 2018 | 35.76 | 35.85 | 35.50 | 35.55 | 229,856 | -0.35(-0.97%) |
May 30, 2018 | 35.35 | 35.92 | 35.35 | 35.90 | 280,475 | +0.94(+2.69%) |
May 29, 2018 | 34.99 | 35.09 | 34.82 | 34.96 | 329,283 | -1.04(-2.89%) |
May 25, 2018 | 36.00 | 36.00 | 36.00 | 0 | -0.65(-1.77%) | |
May 24, 2018 | 36.94 | 36.94 | 36.30 | 36.65 | 378,092 | -0.82(-2.18%) |
May 23, 2018 | 37.42 | 37.59 | 37.25 | 37.47 | 71,697 | -0.54(-1.43%) |
May 22, 2018 | 38.10 | 38.23 | 37.93 | 38.01 | 152,621 | +0.20(+0.53%) |
May 21, 2018 | 37.90 | 37.90 | 37.52 | 37.81 | 279,574 | -0.09(-0.24%) |
May 18, 2018 | 37.81 | 38.01 | 37.54 | 37.90 | 255,610 | -0.12(-0.32%) |
May 17, 2018 | 38.19 | 38.19 | 37.88 | 38.02 | 143,867 | -0.03(-0.08%) |
May 16, 2018 | 38.16 | 38.30 | 38.01 | 38.05 | 153,103 | -0.68(-1.76%) |
May 15, 2018 | 39.08 | 39.08 | 38.63 | 38.73 | 179,960 | -0.63(-1.60%) |
May 14, 2018 | 39.24 | 39.55 | 39.04 | 39.36 | 286,000 | +0.48(+1.23%) |
May 11, 2018 | 38.84 | 39.17 | 38.51 | 38.88 | 467,866 | +0.47(+1.22%) |
May 10, 2018 | 38.27 | 38.59 | 38.05 | 38.41 | 283,597 | -0.84(-2.14%) |
May 09, 2018 | 38.70 | 39.58 | 38.63 | 39.25 | 142,669 | +0.33(+0.85%) |
May 08, 2018 | 38.88 | 38.99 | 38.56 | 38.92 | 148,441 | -0.04(-0.10%) |
May 07, 2018 | 39.23 | 39.50 | 38.43 | 38.96 | 248,815 | -0.53(-1.34%) |
May 04, 2018 | 38.60 | 39.54 | 38.29 | 39.49 | 430,681 | +1.04(+2.70%) |
May 03, 2018 | 38.37 | 38.71 | 38.20 | 38.45 | 99,663 | -0.15(-0.40%) |
May 02, 2018 | 38.73 | 38.88 | 38.30 | 38.60 | 230,999 | -0.39(-0.99%) |
May 01, 2018 | 39.03 | 39.03 | 38.62 | 38.99 | 186,212 | +0.90(+2.36%) |
Apr 30, 2018 | 38.88 | 39.30 | 38.05 | 38.09 | 732,711 | -1.05(-2.68%) |
Apr 27, 2018 | 38.84 | 39.22 | 38.45 | 39.14 | 322,626 | +1.54(+4.10%) |
Apr 26, 2018 | 37.19 | 37.66 | 37.11 | 37.60 | 118,609 | +0.23(+0.62%) |
Apr 25, 2018 | 37.83 | 37.83 | 37.32 | 37.37 | 416,435 | +0.03(+0.08%) |
Apr 24, 2018 | 37.82 | 37.96 | 37.13 | 37.34 | 119,126 | -0.21(-0.56%) |
Apr 23, 2018 | 38.04 | 38.04 | 37.41 | 37.55 | 280,161 | -0.83(-2.15%) |
Apr 20, 2018 | 38.13 | 38.45 | 38.02 | 38.38 | 264,821 | +0.38(+0.99%) |
Apr 19, 2018 | 38.15 | 38.27 | 37.80 | 38.00 | 84,647 | -0.22(-0.58%) |
Apr 18, 2018 | 37.92 | 38.50 | 37.92 | 38.22 | 146,058 | +0.91(+2.44%) |
Apr 17, 2018 | 37.25 | 37.38 | 36.98 | 37.31 | 1,536,198 | +0.00(+0.00%) |
Apr 16, 2018 | 37.42 | 37.55 | 37.17 | 37.31 | 127,678 | +0.23(+0.63%) |
Apr 13, 2018 | 37.58 | 37.66 | 36.97 | 37.08 | 235,374 | -0.25(-0.67%) |
Apr 12, 2018 | 37.21 | 37.59 | 37.21 | 37.33 | 443,779 | +0.03(+0.07%) |
Apr 11, 2018 | 37.48 | 37.48 | 37.07 | 37.30 | 1,144,474 | -0.51(-1.35%) |
Apr 10, 2018 | 35.97 | 37.82 | 35.90 | 37.81 | 1,370,392 | +2.41(+6.79%) |
Apr 09, 2018 | 35.31 | 35.70 | 35.30 | 35.41 | 135,389 | +0.11(+0.30%) |
Apr 06, 2018 | 35.42 | 35.96 | 35.10 | 35.30 | 567,114 | -0.53(-1.48%) |
Apr 05, 2018 | 35.68 | 35.90 | 35.48 | 35.83 | 325,182 | -0.13(-0.36%) |
Apr 04, 2018 | 35.45 | 35.97 | 35.30 | 35.96 | 283,311 | -0.63(-1.74%) |
Apr 03, 2018 | 36.54 | 36.91 | 36.32 | 36.59 | 127,793 | +0.20(+0.54%) |
Apr 02, 2018 | 37.16 | 37.16 | 36.14 | 36.40 | 187,390 | -1.00(-2.66%) |
Mar 29, 2018 | 37.40 | 37.40 | 37.40 | 0 | +0.16(+0.42%) | |
Mar 28, 2018 | 37.38 | 37.45 | 36.97 | 37.24 | 560,038 | -0.75(-1.97%) |
Mar 27, 2018 | 38.72 | 39.14 | 37.80 | 37.99 | 597,834 | -0.66(-1.69%) |
Mar 26, 2018 | 38.20 | 38.65 | 38.02 | 38.65 | 388,266 | +0.57(+1.50%) |
Mar 23, 2018 | 38.75 | 38.87 | 38.02 | 38.08 | 326,720 | -1.28(-3.25%) |
Mar 22, 2018 | 40.02 | 40.10 | 39.25 | 39.35 | 262,167 | -0.88(-2.19%) |
Mar 21, 2018 | 40.31 | 40.45 | 39.91 | 40.23 | 97,081 | -0.13(-0.33%) |
Mar 20, 2018 | 40.05 | 40.44 | 39.92 | 40.37 | 95,162 | +0.28(+0.70%) |
Mar 19, 2018 | 40.52 | 40.87 | 39.94 | 40.09 | 105,420 | -0.54(-1.33%) |
Mar 16, 2018 | 40.60 | 40.71 | 40.40 | 40.63 | 218,051 | -0.37(-0.90%) |
Mar 15, 2018 | 40.81 | 41.14 | 40.37 | 41.00 | 267,799 | +0.33(+0.81%) |
Mar 14, 2018 | 41.07 | 41.07 | 40.47 | 40.67 | 123,280 | +0.42(+1.04%) |
Mar 13, 2018 | 40.58 | 41.07 | 40.12 | 40.25 | 173,788 | -0.34(-0.84%) |
Mar 12, 2018 | 40.72 | 40.85 | 40.22 | 40.59 | 177,591 | -0.34(-0.84%) |
Mar 09, 2018 | 40.55 | 41.03 | 40.55 | 40.94 | 133,044 | +0.34(+0.85%) |
Mar 08, 2018 | 40.70 | 41.00 | 40.52 | 40.59 | 269,797 | +0.62(+1.55%) |
Mar 07, 2018 | 39.79 | 40.01 | 39.51 | 39.97 | 205,373 | -0.45(-1.13%) |
Mar 06, 2018 | 40.03 | 40.60 | 40.03 | 40.42 | 426,151 | +0.26(+0.65%) |
Mar 05, 2018 | 39.74 | 40.18 | 39.61 | 40.16 | 140,566 | +0.34(+0.87%) |
Mar 02, 2018 | 39.03 | 39.85 | 39.02 | 39.82 | 610,016 | -0.37(-0.91%) |
Mar 01, 2018 | 41.16 | 41.16 | 40.09 | 40.19 | 513,861 | -1.10(-2.68%) |
Feb 28, 2018 | 41.52 | 41.77 | 41.24 | 41.29 | 165,689 | -0.54(-1.29%) |
Feb 27, 2018 | 42.42 | 42.73 | 41.72 | 41.83 | 380,300 | -0.95(-2.21%) |
Feb 26, 2018 | 42.11 | 42.87 | 42.11 | 42.77 | 206,611 | +0.73(+1.72%) |
Feb 23, 2018 | 41.68 | 42.06 | 41.61 | 42.05 | 224,838 | +1.05(+2.56%) |
Feb 22, 2018 | 41.08 | 41.34 | 40.97 | 41.00 | 282,448 | -0.13(-0.33%) |
Feb 21, 2018 | 41.44 | 41.65 | 41.11 | 41.13 | 211,083 | -0.51(-1.21%) |
Feb 20, 2018 | 41.60 | 41.85 | 41.45 | 41.64 | 175,126 | -0.11(-0.26%) |
Feb 16, 2018 | 41.75 | 41.75 | 41.75 | 0 | +0.33(+0.80%) | |
Feb 15, 2018 | 41.80 | 41.81 | 41.20 | 41.42 | 158,245 | -0.35(-0.84%) |
Feb 14, 2018 | 41.04 | 41.84 | 40.32 | 41.77 | 558,462 | +0.02(+0.05%) |
Feb 13, 2018 | 41.08 | 41.91 | 41.08 | 41.75 | 1,272,631 | +0.65(+1.58%) |
Feb 12, 2018 | 41.37 | 41.46 | 40.57 | 41.10 | 194,436 | +0.81(+2.01%) |
Feb 09, 2018 | 39.94 | 40.50 | 38.90 | 40.29 | 300,132 | +1.47(+3.79%) |
Feb 08, 2018 | 40.35 | 40.35 | 39.02 | 38.82 | 289,882 | -1.53(-3.79%) |
Feb 07, 2018 | 40.13 | 40.90 | 40.00 | 40.35 | 482,398 | +1.60(+4.13%) |
Feb 06, 2018 | 38.35 | 39.09 | 38.15 | 38.75 | 883,174 | +0.34(+0.89%) |
Feb 05, 2018 | 39.84 | 39.86 | 38.21 | 38.41 | 294,258 | -1.76(-4.38%) |
Feb 02, 2018 | 40.72 | 40.82 | 40.17 | 40.17 | 257,824 | -0.74(-1.81%) |
Feb 01, 2018 | 41.35 | 41.35 | 40.51 | 40.91 | 312,324 | -0.74(-1.78%) |
Jan 31, 2018 | 41.24 | 41.80 | 41.10 | 41.65 | 224,779 | +0.35(+0.85%) |
Jan 30, 2018 | 41.36 | 41.46 | 41.15 | 41.30 | 251,001 | -0.47(-1.13%) |
Jan 29, 2018 | 42.23 | 42.23 | 41.75 | 41.77 | 298,809 | -0.74(-1.75%) |
Jan 26, 2018 | 42.42 | 42.53 | 42.42 | 42.52 | 97,294 | -0.16(-0.36%) |
Jan 25, 2018 | 42.63 | 42.73 | 42.35 | 42.67 | 456,537 | -0.22(-0.51%) |
Jan 24, 2018 | 42.89 | 43.15 | 42.66 | 42.89 | 322,043 | -0.06(-0.14%) |
Jan 23, 2018 | 42.77 | 42.95 | 42.35 | 42.95 | 194,091 | +0.97(+2.31%) |
Jan 22, 2018 | 42.49 | 42.49 | 39.45 | 41.98 | 123,679 | +0.33(+0.79%) |
Jan 19, 2018 | 41.82 | 41.82 | 41.49 | 41.65 | 147,531 | +0.00(+0.01%) |
Jan 18, 2018 | 41.90 | 42.24 | 41.50 | 41.65 | 247,465 | -0.63(-1.50%) |
Jan 17, 2018 | 42.17 | 42.34 | 41.91 | 42.28 | 517,152 | +0.23(+0.55%) |
Jan 16, 2018 | 42.97 | 42.97 | 41.93 | 42.05 | 475,304 | +1.70(+4.21%) |
Jan 12, 2018 | 40.35 | 40.35 | 40.35 | 0 | -0.70(-1.72%) | |
Jan 11, 2018 | 41.07 | 41.10 | 40.69 | 41.05 | 227,896 | -0.02(-0.04%) |
Jan 10, 2018 | 41.06 | 40.88 | 41.07 | 348,701 | -0.12(-0.29%) | |
Jan 09, 2018 | 41.16 | 41.33 | 41.06 | 41.19 | 343,193 | -0.23(-0.56%) |
Jan 08, 2018 | 41.73 | 41.87 | 41.40 | 41.42 | 305,419 | -0.16(-0.38%) |
Jan 05, 2018 | 41.66 | 41.66 | 40.90 | 41.58 | 226,251 | +0.24(+0.58%) |
Jan 04, 2018 | 41.40 | 41.67 | 41.30 | 41.34 | 214,678 | +0.38(+0.92%) |
Jan 03, 2018 | 40.82 | 41.15 | 40.75 | 40.97 | 335,963 | +0.33(+0.80%) |
Jan 02, 2018 | 40.11 | 40.70 | 39.95 | 40.64 | 370,784 | +0.88(+2.23%) |
Dec 29, 2017 | 39.76 | 39.76 | 39.76 | 0 | +0.08(+0.19%) | |
Dec 28, 2017 | 39.72 | 39.81 | 39.46 | 39.68 | 175,712 | +0.23(+0.58%) |
Dec 27, 2017 | 39.29 | 39.50 | 39.29 | 39.45 | 101,340 | +0.06(+0.15%) |
Dec 26, 2017 | 39.54 | 39.55 | 39.30 | 39.39 | 108,290 | -0.35(-0.88%) |
Dec 22, 2017 | 39.67 | 39.75 | 39.50 | 39.74 | 264,858 | -0.10(-0.25%) |
Dec 21, 2017 | 39.78 | 40.07 | 39.50 | 39.84 | 359,571 | +0.07(+0.18%) |
Dec 20, 2017 | 39.96 | 39.99 | 39.71 | 39.77 | 128,594 | -0.20(-0.51%) |
Dec 19, 2017 | 40.27 | 40.37 | 39.92 | 39.98 | 139,469 | -0.58(-1.43%) |
Dec 18, 2017 | 40.58 | 40.70 | 40.22 | 40.55 | 226,421 | +0.52(+1.30%) |
Dec 15, 2017 | 40.00 | 40.21 | 39.85 | 40.03 | 369,497 | -0.34(-0.83%) |
Dec 14, 2017 | 40.67 | 40.78 | 40.30 | 40.37 | 249,608 | -1.12(-2.70%) |
Dec 13, 2017 | 41.21 | 41.63 | 41.21 | 41.49 | 90,523 | +0.03(+0.07%) |
Dec 12, 2017 | 41.80 | 41.80 | 41.46 | 41.46 | 91,350 | -0.31(-0.75%) |
Dec 11, 2017 | 41.84 | 41.84 | 41.50 | 41.77 | 130,534 | +0.16(+0.37%) |
Dec 08, 2017 | 41.71 | 41.74 | 41.57 | 41.62 | 242,210 | -0.02(-0.05%) |
Dec 07, 2017 | 41.64 | 41.78 | 41.14 | 41.64 | 286,739 | +0.57(+1.39%) |
Dec 06, 2017 | 41.07 | 41.27 | 40.91 | 41.07 | 308,067 | -0.14(-0.34%) |
Dec 05, 2017 | 41.46 | 42.00 | 41.13 | 41.21 | 165,215 | +0.15(+0.37%) |
Dec 04, 2017 | 42.16 | 42.39 | 41.06 | 41.06 | 260,203 | -0.92(-2.20%) |
Dec 01, 2017 | 42.05 | 42.21 | 41.78 | 41.98 | 253,780 | -0.47(-1.10%) |
Nov 30, 2017 | 42.52 | 42.71 | 42.35 | 42.45 | 389,861 | -1.09(-2.50%) |
Nov 29, 2017 | 44.17 | 44.21 | 43.19 | 43.54 | 773,442 | -0.48(-1.10%) |
Nov 28, 2017 | 43.77 | 44.12 | 43.66 | 44.02 | 129,756 | +0.07(+0.16%) |
Nov 27, 2017 | 44.16 | 44.19 | 43.90 | 43.95 | 85,718 | -0.27(-0.62%) |
Nov 24, 2017 | 44.04 | 44.35 | 43.71 | 44.23 | 199,111 | +1.03(+2.38%) |
Nov 22, 2017 | 43.28 | 43.39 | 42.96 | 43.20 | 95,266 | +0.46(+1.06%) |
Nov 21, 2017 | 42.77 | 42.84 | 42.56 | 42.74 | 426,187 | +0.24(+0.58%) |
Nov 20, 2017 | 42.47 | 42.66 | 42.42 | 42.50 | 132,690 | +0.15(+0.35%) |
Nov 17, 2017 | 42.26 | 42.54 | 42.26 | 42.35 | 180,778 | -0.45(-1.04%) |
Nov 16, 2017 | 42.09 | 42.83 | 42.09 | 42.80 | 586,832 | +1.11(+2.65%) |
Nov 15, 2017 | 41.09 | 41.70 | 40.98 | 41.69 | 286,952 | -0.20(-0.47%) |
Nov 14, 2017 | 42.06 | 42.19 | 41.78 | 41.88 | 153,265 | -0.69(-1.61%) |
Nov 13, 2017 | 42.54 | 42.68 | 42.05 | 42.57 | 328,291 | +0.07(+0.16%) |
Nov 10, 2017 | 42.49 | 42.54 | 42.20 | 42.50 | 323,682 | -0.65(-1.49%) |
Nov 09, 2017 | 43.44 | 43.44 | 42.60 | 43.15 | 393,968 | -0.75(-1.72%) |
Nov 08, 2017 | 44.23 | 44.34 | 43.86 | 43.90 | 610,535 | +0.05(+0.11%) |
Nov 07, 2017 | 44.06 | 44.06 | 43.68 | 43.85 | 217,764 | +0.00(+0.00%) |
Nov 06, 2017 | 42.98 | 43.98 | 42.75 | 43.85 | 548,162 | -1.70(-3.73%) |
Nov 03, 2017 | 45.41 | 45.65 | 45.05 | 45.55 | 636,727 | +1.05(+2.36%) |
Nov 02, 2017 | 45.02 | 45.04 | 44.41 | 44.50 | 405,958 | -0.21(-0.47%) |