Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.54 | 31.64 | 31.38 | 31.43 | 32,178 | -0.34(-1.07%) |
Oct 30, 2018 | 31.78 | 31.86 | 31.77 | 31.77 | 7,826 | -0.46(-1.43%) |
Oct 29, 2018 | 31.99 | 32.23 | 31.96 | 32.23 | 8,558 | -0.03(-0.09%) |
Oct 26, 2018 | 32.22 | 32.45 | 32.18 | 32.26 | 61,539 | +0.39(+1.22%) |
Oct 25, 2018 | 32.08 | 32.08 | 31.86 | 31.87 | 231,954 | -0.27(-0.83%) |
Oct 24, 2018 | 32.03 | 32.14 | 31.94 | 32.14 | 4,250 | +0.48(+1.52%) |
Oct 23, 2018 | 32.15 | 32.15 | 31.64 | 31.66 | 20,927 | +0.20(+0.64%) |
Oct 22, 2018 | 31.70 | 31.70 | 31.46 | 31.46 | 15,276 | -0.08(-0.25%) |
Oct 19, 2018 | 31.61 | 31.62 | 31.39 | 31.54 | 90,399 | -0.16(-0.49%) |
Oct 18, 2018 | 31.49 | 31.90 | 31.46 | 31.69 | 72,018 | +0.00(+0.00%) |
Oct 17, 2018 | 32.09 | 32.09 | 31.69 | 31.69 | 10,207 | -0.38(-1.19%) |
Oct 16, 2018 | 31.89 | 32.10 | 31.89 | 32.07 | 1,540 | +0.08(+0.27%) |
Oct 15, 2018 | 32.15 | 32.15 | 31.95 | 31.99 | 9,965 | -0.01(-0.04%) |
Oct 12, 2018 | 31.97 | 32.30 | 31.90 | 32.00 | 62,388 | -0.25(-0.76%) |
Oct 11, 2018 | 31.76 | 32.35 | 31.71 | 32.25 | 42,228 | +0.77(+2.44%) |
Oct 10, 2018 | 31.27 | 31.49 | 31.27 | 31.48 | 113,353 | -0.16(-0.51%) |
Oct 09, 2018 | 31.27 | 31.66 | 31.25 | 31.64 | 17,640 | +0.59(+1.90%) |
Oct 08, 2018 | 31.22 | 31.27 | 31.04 | 31.05 | 25,950 | -0.17(-0.56%) |
Oct 05, 2018 | 31.43 | 31.50 | 31.04 | 31.22 | 49,231 | -0.57(-1.79%) |
Oct 04, 2018 | 31.84 | 31.98 | 31.63 | 31.79 | 135,112 | -0.46(-1.42%) |
Oct 03, 2018 | 33.09 | 33.09 | 31.91 | 32.25 | 255,505 | -1.18(-3.54%) |
Oct 02, 2018 | 33.33 | 33.56 | 33.33 | 33.43 | 10,489 | +0.42(+1.28%) |
Oct 01, 2018 | 33.30 | 33.31 | 33.01 | 33.01 | 91,958 | -0.50(-1.49%) |
Sep 28, 2018 | 33.83 | 33.85 | 33.50 | 33.51 | 45,199 | -0.17(-0.52%) |
Sep 27, 2018 | 33.51 | 33.69 | 33.43 | 33.68 | 7,138 | +0.02(+0.06%) |
Sep 26, 2018 | 33.31 | 33.69 | 33.18 | 33.67 | 337,426 | +0.50(+1.50%) |
Sep 25, 2018 | 33.04 | 33.17 | 33.04 | 33.17 | 15,916 | -0.12(-0.37%) |
Sep 24, 2018 | 33.24 | 33.49 | 33.24 | 33.29 | 112,421 | -0.16(-0.48%) |
Sep 21, 2018 | 33.29 | 33.46 | 33.29 | 33.45 | 196,456 | -0.00(-0.01%) |
Sep 20, 2018 | 33.12 | 33.52 | 33.12 | 33.45 | 209,161 | +0.25(+0.76%) |
Sep 19, 2018 | 33.45 | 33.45 | 32.95 | 33.20 | 88,929 | -0.38(-1.12%) |
Sep 18, 2018 | 33.96 | 33.96 | 33.48 | 33.57 | 80,361 | -0.74(-2.15%) |
Sep 17, 2018 | 34.05 | 34.41 | 34.05 | 34.31 | 11,384 | +0.01(+0.02%) |
Sep 14, 2018 | 34.19 | 34.46 | 34.19 | 34.31 | 235,236 | -0.30(-0.85%) |
Sep 13, 2018 | 34.70 | 34.85 | 34.55 | 34.60 | 189,827 | +0.03(+0.08%) |
Sep 12, 2018 | 34.61 | 34.68 | 34.54 | 34.57 | 4,951 | +0.22(+0.64%) |
Sep 11, 2018 | 34.44 | 34.54 | 34.35 | 34.35 | 3,304 | -0.51(-1.47%) |
Sep 10, 2018 | 34.70 | 34.87 | 34.70 | 34.87 | 3,117 | +0.26(+0.75%) |
Sep 07, 2018 | 34.76 | 34.80 | 34.58 | 34.60 | 79,477 | -0.64(-1.82%) |
Sep 06, 2018 | 35.04 | 35.32 | 35.01 | 35.25 | 12,554 | +0.18(+0.52%) |
Sep 05, 2018 | 35.03 | 35.07 | 34.94 | 35.07 | 20,067 | -0.08(-0.21%) |
Sep 04, 2018 | 35.18 | 35.18 | 35.01 | 35.14 | 122,991 | -0.45(-1.26%) |
Aug 31, 2018 | 35.59 | 35.59 | 35.59 | 0 | -0.18(-0.51%) | |
Aug 30, 2018 | 35.77 | 35.82 | 35.70 | 35.77 | 9,443 | +0.17(+0.48%) |
Aug 29, 2018 | 35.46 | 35.61 | 35.44 | 35.60 | 14,691 | +0.08(+0.21%) |
Aug 28, 2018 | 35.62 | 35.64 | 35.47 | 35.53 | 4,112 | -0.47(-1.31%) |
Aug 27, 2018 | 36.09 | 36.09 | 35.99 | 36.00 | 5,378 | -0.35(-0.97%) |
Aug 24, 2018 | 35.96 | 36.40 | 35.93 | 36.35 | 85,230 | +0.10(+0.27%) |
Aug 23, 2018 | 36.24 | 36.29 | 36.24 | 36.25 | 182,695 | +0.16(+0.45%) |
Aug 22, 2018 | 36.21 | 36.21 | 36.02 | 36.09 | 4,506 | +0.22(+0.62%) |
Aug 21, 2018 | 35.86 | 35.89 | 35.73 | 35.87 | 6,115 | -0.24(-0.68%) |
Aug 20, 2018 | 36.04 | 36.15 | 35.99 | 36.11 | 46,486 | +0.45(+1.25%) |
Aug 17, 2018 | 35.85 | 35.86 | 35.52 | 35.67 | 58,382 | +0.22(+0.61%) |
Aug 16, 2018 | 35.53 | 35.60 | 35.26 | 35.45 | 225,221 | -0.09(-0.25%) |
Aug 15, 2018 | 35.46 | 35.66 | 35.46 | 35.54 | 14,124 | +0.41(+1.18%) |
Aug 14, 2018 | 35.39 | 35.39 | 35.12 | 35.13 | 12,268 | -0.22(-0.61%) |
Aug 13, 2018 | 35.24 | 35.47 | 35.21 | 35.34 | 52,073 | -0.14(-0.40%) |
Aug 10, 2018 | 35.30 | 35.67 | 35.27 | 35.49 | 22,373 | +0.50(+1.43%) |
Aug 09, 2018 | 34.74 | 34.99 | 34.71 | 34.98 | 5,648 | +0.60(+1.75%) |
Aug 08, 2018 | 34.31 | 34.44 | 34.31 | 34.38 | 7,080 | +0.05(+0.15%) |
Aug 07, 2018 | 34.38 | 34.38 | 34.28 | 34.33 | 8,842 | -0.36(-1.04%) |
Aug 06, 2018 | 34.82 | 34.82 | 34.69 | 34.69 | 180,460 | +0.11(+0.31%) |
Aug 03, 2018 | 34.66 | 34.66 | 34.58 | 34.58 | 2,343 | +0.23(+0.67%) |
Aug 02, 2018 | 34.19 | 34.37 | 34.18 | 34.35 | 4,579 | +0.11(+0.32%) |
Aug 01, 2018 | 34.16 | 34.26 | 34.14 | 34.25 | 10,549 | -0.57(-1.64%) |
Jul 31, 2018 | 34.85 | 34.85 | 34.77 | 34.82 | 9,339 | +0.42(+1.22%) |
Jul 30, 2018 | 34.37 | 34.52 | 34.37 | 34.40 | 62,659 | -0.21(-0.60%) |
Jul 27, 2018 | 34.67 | 34.79 | 34.60 | 34.60 | 8,736 | +0.12(+0.35%) |
Jul 26, 2018 | 34.80 | 34.84 | 34.48 | 34.48 | 4,508 | -0.17(-0.49%) |
Jul 25, 2018 | 35.11 | 35.11 | 34.64 | 34.65 | 5,508 | -0.21(-0.59%) |
Jul 24, 2018 | 34.57 | 34.87 | 34.51 | 34.86 | 60,688 | +0.27(+0.79%) |
Jul 23, 2018 | 35.18 | 35.19 | 34.49 | 34.58 | 70,104 | -0.83(-2.35%) |
Jul 20, 2018 | 35.90 | 35.90 | 35.37 | 35.41 | 236,378 | -0.82(-2.27%) |
Jul 19, 2018 | 36.03 | 36.29 | 36.03 | 36.24 | 26,615 | +0.38(+1.05%) |
Jul 18, 2018 | 36.12 | 36.14 | 35.81 | 35.86 | 57,865 | -0.28(-0.78%) |
Jul 17, 2018 | 36.14 | 36.14 | 36.14 | 36.14 | 647 | -0.13(-0.36%) |
Jul 16, 2018 | 36.27 | 36.30 | 35.95 | 36.27 | 84,985 | -0.36(-0.97%) |
Jul 13, 2018 | 36.56 | 36.63 | 36.55 | 36.63 | 4,781 | +0.28(+0.76%) |
Jul 12, 2018 | 36.43 | 36.43 | 36.31 | 36.35 | 2,429 | -0.10(-0.28%) |
Jul 11, 2018 | 36.34 | 36.48 | 36.30 | 36.46 | 2,437 | +0.30(+0.82%) |
Jul 10, 2018 | 36.16 | 36.25 | 36.16 | 36.16 | 60,878 | -0.04(-0.12%) |
Jul 09, 2018 | 36.23 | 36.33 | 36.20 | 36.20 | 37,544 | -0.46(-1.27%) |
Jul 06, 2018 | 36.71 | 36.71 | 36.52 | 36.67 | 13,617 | +0.23(+0.63%) |
Jul 05, 2018 | 36.23 | 36.50 | 36.23 | 36.44 | 47,064 | +0.23(+0.65%) |
Jul 03, 2018 | 36.20 | 36.20 | 36.20 | 0 | +0.35(+0.97%) | |
Jul 02, 2018 | 36.06 | 36.06 | 35.81 | 35.86 | 186,497 | -0.03(-0.08%) |
Jun 29, 2018 | 36.14 | 36.32 | 35.88 | 35.88 | 99,095 | -0.18(-0.51%) |
Jun 28, 2018 | 36.14 | 36.19 | 36.00 | 36.07 | 10,623 | -0.09(-0.26%) |
Jun 27, 2018 | 35.94 | 36.16 | 35.90 | 36.16 | 6,910 | +0.73(+2.06%) |
Jun 26, 2018 | 35.38 | 35.49 | 35.38 | 35.43 | 3,809 | +0.10(+0.27%) |
Jun 25, 2018 | 35.30 | 35.55 | 35.29 | 35.33 | 12,808 | +0.09(+0.27%) |
Jun 22, 2018 | 34.96 | 35.24 | 34.96 | 35.24 | 28,113 | +0.02(+0.05%) |
Jun 21, 2018 | 35.23 | 35.31 | 35.21 | 35.22 | 15,490 | +0.34(+0.98%) |
Jun 20, 2018 | 35.33 | 35.33 | 34.87 | 34.88 | 18,957 | -0.59(-1.66%) |
Jun 19, 2018 | 35.45 | 35.61 | 35.39 | 35.47 | 9,890 | +0.42(+1.20%) |
Jun 18, 2018 | 35.19 | 35.22 | 34.95 | 35.05 | 25,804 | -0.09(-0.26%) |
Jun 15, 2018 | 35.56 | 35.56 | 35.14 | 35.14 | 7,030 | +0.08(+0.23%) |
Jun 14, 2018 | 34.88 | 35.10 | 34.71 | 35.06 | 69,538 | +0.65(+1.89%) |
Jun 13, 2018 | 34.58 | 34.67 | 34.24 | 34.41 | 16,218 | -0.18(-0.51%) |
Jun 12, 2018 | 34.34 | 34.64 | 34.34 | 34.59 | 29,626 | +0.07(+0.19%) |
Jun 11, 2018 | 34.42 | 34.54 | 34.36 | 34.52 | 59,517 | -0.13(-0.38%) |
Jun 08, 2018 | 34.76 | 34.82 | 34.65 | 34.65 | 3,889 | -0.11(-0.31%) |
Jun 07, 2018 | 34.35 | 35.15 | 34.35 | 34.76 | 18,247 | +0.50(+1.45%) |
Jun 06, 2018 | 34.11 | 34.26 | 15,233 | -0.61(-1.74%) | ||
Jun 05, 2018 | 34.90 | 35.00 | 34.85 | 34.87 | 12,649 | +0.25(+0.71%) |
Jun 04, 2018 | 35.05 | 35.05 | 34.62 | 34.62 | 84,001 | -0.51(-1.46%) |
Jun 01, 2018 | 35.07 | 35.29 | 34.95 | 35.14 | 32,518 | -0.39(-1.10%) |
May 31, 2018 | 35.70 | 35.98 | 35.51 | 35.53 | 216,572 | +0.12(+0.33%) |
May 30, 2018 | 35.53 | 35.58 | 35.27 | 35.41 | 10,626 | -0.73(-2.02%) |
May 29, 2018 | 35.38 | 36.25 | 35.14 | 36.14 | 51,061 | +1.48(+4.26%) |
May 25, 2018 | 34.66 | 34.66 | 34.66 | 0 | +0.48(+1.39%) | |
May 24, 2018 | 34.12 | 34.30 | 34.12 | 34.19 | 12,776 | +0.46(+1.36%) |
May 23, 2018 | 33.57 | 33.76 | 33.52 | 33.73 | 24,790 | +0.52(+1.56%) |
May 22, 2018 | 33.13 | 33.21 | 33.10 | 33.21 | 22,653 | -0.03(-0.10%) |
May 21, 2018 | 33.21 | 33.25 | 33.12 | 33.25 | 10,735 | -0.05(-0.14%) |
May 18, 2018 | 32.96 | 33.29 | 32.93 | 33.29 | 74,569 | +0.58(+1.79%) |
May 17, 2018 | 32.95 | 33.04 | 32.64 | 32.71 | 17,130 | -0.34(-1.02%) |
May 16, 2018 | 33.43 | 33.48 | 33.04 | 33.04 | 10,992 | -0.25(-0.74%) |
May 15, 2018 | 33.49 | 33.49 | 32.98 | 33.29 | 13,497 | -0.82(-2.41%) |
May 14, 2018 | 34.21 | 34.25 | 34.11 | 34.11 | 9,361 | -0.22(-0.65%) |
May 11, 2018 | 34.25 | 34.40 | 34.25 | 34.34 | 7,004 | +0.03(+0.10%) |
May 10, 2018 | 34.10 | 34.31 | 33.98 | 34.31 | 90,674 | +0.47(+1.39%) |
May 09, 2018 | 33.95 | 33.98 | 33.83 | 33.83 | 4,268 | -0.37(-1.07%) |
May 08, 2018 | 34.07 | 34.25 | 33.98 | 34.20 | 5,820 | -0.14(-0.40%) |
May 07, 2018 | 34.36 | 34.36 | 34.24 | 34.34 | 13,441 | +0.00(+0.00%) |
May 04, 2018 | 34.37 | 34.40 | 34.11 | 34.34 | 24,933 | +0.11(+0.31%) |
May 03, 2018 | 34.30 | 34.49 | 34.23 | 34.23 | 29,493 | +0.27(+0.80%) |
May 02, 2018 | 34.17 | 34.24 | 33.96 | 33.96 | 16,381 | -0.10(-0.30%) |
May 01, 2018 | 34.27 | 34.27 | 33.96 | 34.06 | 42,840 | -0.27(-0.79%) |
Apr 30, 2018 | 34.27 | 34.55 | 34.27 | 34.33 | 15,389 | +0.18(+0.52%) |
Apr 27, 2018 | 33.94 | 34.21 | 33.94 | 34.16 | 196,025 | +0.48(+1.44%) |
Apr 26, 2018 | 33.53 | 33.74 | 33.50 | 33.67 | 53,527 | +0.48(+1.45%) |
Apr 25, 2018 | 33.44 | 33.44 | 33.06 | 33.19 | 71,510 | -0.45(-1.35%) |
Apr 24, 2018 | 33.75 | 33.93 | 33.58 | 33.64 | 84,101 | -0.30(-0.88%) |
Apr 23, 2018 | 33.91 | 34.00 | 33.77 | 33.94 | 13,043 | +0.00(+0.01%) |
Apr 20, 2018 | 34.17 | 34.24 | 33.92 | 33.94 | 25,849 | -0.39(-1.15%) |
Apr 19, 2018 | 34.47 | 34.47 | 34.13 | 34.33 | 62,157 | -0.66(-1.88%) |
Apr 18, 2018 | 35.61 | 35.61 | 34.99 | 34.99 | 17,913 | -0.65(-1.82%) |
Apr 17, 2018 | 35.38 | 35.73 | 35.36 | 35.64 | 18,911 | +0.29(+0.83%) |
Apr 16, 2018 | 34.80 | 35.35 | 34.80 | 35.35 | 19,714 | -0.02(-0.07%) |
Apr 13, 2018 | 35.21 | 35.47 | 35.17 | 35.37 | 59,761 | +0.15(+0.44%) |
Apr 12, 2018 | 35.28 | 35.44 | 35.11 | 35.22 | 35,570 | -0.55(-1.54%) |
Apr 11, 2018 | 35.95 | 35.97 | 35.75 | 35.77 | 45,968 | +0.30(+0.84%) |
Apr 10, 2018 | 35.63 | 35.63 | 35.40 | 35.47 | 29,259 | -0.14(-0.38%) |
Apr 09, 2018 | 35.25 | 35.60 | 35.13 | 35.60 | 15,616 | +0.09(+0.25%) |
Apr 06, 2018 | 35.24 | 35.56 | 35.03 | 35.52 | 588,285 | +0.71(+2.03%) |
Apr 05, 2018 | 34.96 | 34.96 | 34.75 | 34.81 | 62,099 | -0.47(-1.32%) |
Apr 04, 2018 | 35.59 | 35.65 | 35.22 | 35.28 | 16,278 | -0.12(-0.34%) |
Apr 03, 2018 | 35.73 | 35.73 | 35.40 | 35.40 | 21,478 | -0.58(-1.61%) |
Apr 02, 2018 | 35.73 | 36.20 | 35.60 | 35.98 | 30,863 | +0.05(+0.14%) |
Mar 29, 2018 | 35.93 | 35.93 | 35.93 | 0 | +0.43(+1.22%) | |
Mar 28, 2018 | 35.69 | 35.69 | 35.40 | 35.49 | 26,502 | +0.14(+0.38%) |
Mar 27, 2018 | 34.67 | 35.41 | 34.67 | 35.36 | 16,441 | +0.72(+2.08%) |
Mar 26, 2018 | 34.76 | 34.98 | 34.64 | 34.64 | 13,747 | -0.21(-0.60%) |
Mar 23, 2018 | 34.59 | 35.03 | 34.56 | 34.85 | 119,593 | -0.08(-0.23%) |
Mar 22, 2018 | 35.01 | 35.21 | 34.65 | 34.93 | 58,858 | +0.64(+1.86%) |
Mar 21, 2018 | 34.10 | 34.30 | 33.81 | 34.29 | 41,158 | +0.11(+0.31%) |
Mar 20, 2018 | 34.17 | 34.34 | 34.16 | 34.18 | 46,805 | -0.32(-0.93%) |
Mar 19, 2018 | 34.55 | 34.77 | 34.50 | 34.50 | 9,081 | -0.19(-0.55%) |
Mar 16, 2018 | 34.69 | 34.77 | 34.63 | 34.70 | 30,130 | -0.27(-0.76%) |
Mar 15, 2018 | 34.94 | 35.04 | 34.83 | 34.96 | 17,577 | +0.00(+0.00%) |
Mar 14, 2018 | 34.63 | 34.85 | 34.63 | 34.96 | 233,991 | +0.56(+1.64%) |
Mar 13, 2018 | 34.24 | 34.46 | 33.99 | 34.40 | 19,097 | +0.36(+1.05%) |
Mar 12, 2018 | 33.84 | 34.04 | 33.77 | 34.04 | 19,384 | +0.44(+1.30%) |
Mar 09, 2018 | 33.66 | 33.73 | 33.46 | 33.60 | 16,460 | -0.47(-1.38%) |
Mar 08, 2018 | 34.18 | 34.18 | 33.89 | 34.07 | 8,746 | +0.35(+1.04%) |
Mar 07, 2018 | 33.70 | 33.72 | 5,429 | -0.04(-0.12%) | ||
Mar 06, 2018 | 34.06 | 34.06 | 33.76 | 33.76 | 6,606 | +0.04(+0.11%) |
Mar 05, 2018 | 34.11 | 34.15 | 33.37 | 33.73 | 37,580 | -0.16(-0.48%) |
Mar 02, 2018 | 34.84 | 34.84 | 33.75 | 33.89 | 26,680 | -0.59(-1.70%) |
Mar 01, 2018 | 33.98 | 34.54 | 33.91 | 34.48 | 23,270 | +0.43(+1.26%) |
Feb 28, 2018 | 33.81 | 34.09 | 33.77 | 34.05 | 40,914 | +0.44(+1.32%) |
Feb 27, 2018 | 33.70 | 33.83 | 33.16 | 33.61 | 32,983 | -0.06(-0.18%) |
Feb 26, 2018 | 34.01 | 34.11 | 33.61 | 33.67 | 74,151 | +0.00(+0.00%) |
Feb 23, 2018 | 33.47 | 33.72 | 33.45 | 33.67 | 17,066 | +0.59(+1.77%) |
Feb 22, 2018 | 33.06 | 33.08 | 13,446 | +0.21(+0.62%) | ||
Feb 21, 2018 | 33.78 | 33.78 | 32.81 | 32.87 | 13,847 | -0.81(-2.41%) |
Feb 20, 2018 | 33.75 | 33.76 | 33.50 | 33.68 | 45,180 | -0.31(-0.90%) |
Feb 16, 2018 | 33.99 | 33.99 | 33.99 | 0 | +0.34(+1.00%) | |
Feb 15, 2018 | 33.74 | 34.06 | 33.63 | 33.66 | 42,499 | +0.20(+0.61%) |
Feb 14, 2018 | 33.73 | 33.76 | 33.34 | 33.45 | 49,700 | -0.72(-2.11%) |
Feb 13, 2018 | 33.99 | 34.20 | 33.89 | 34.17 | 15,511 | +0.28(+0.84%) |
Feb 12, 2018 | 33.91 | 34.40 | 33.79 | 33.89 | 30,783 | +0.31(+0.92%) |
Feb 09, 2018 | 33.64 | 34.20 | 33.53 | 33.58 | 154,815 | -0.47(-1.38%) |
Feb 08, 2018 | 33.64 | 34.20 | 33.54 | 34.05 | 150,938 | +0.03(+0.08%) |
Feb 07, 2018 | 34.89 | 33.95 | 34.03 | 337,548 | -0.80(-2.29%) | |
Feb 06, 2018 | 35.04 | 35.31 | 34.66 | 34.82 | 193,913 | -0.26(-0.73%) |
Feb 05, 2018 | 34.29 | 35.46 | 34.02 | 35.08 | 108,176 | +0.54(+1.55%) |
Feb 02, 2018 | 34.87 | 34.88 | 34.35 | 34.54 | 237,362 | -0.68(-1.94%) |
Feb 01, 2018 | 36.33 | 36.33 | 35.16 | 35.23 | 138,444 | -1.13(-3.10%) |
Jan 31, 2018 | 36.37 | 36.45 | 35.83 | 36.35 | 160,105 | +0.49(+1.38%) |
Jan 30, 2018 | 36.02 | 36.02 | 35.65 | 35.86 | 63,597 | -0.44(-1.21%) |
Jan 29, 2018 | 36.38 | 36.38 | 36.03 | 36.30 | 121,054 | -0.42(-1.14%) |
Jan 26, 2018 | 36.81 | 36.85 | 36.50 | 36.72 | 102,137 | -0.38(-1.02%) |
Jan 25, 2018 | 36.62 | 37.17 | 36.36 | 37.09 | 124,405 | +0.62(+1.71%) |
Jan 24, 2018 | 36.38 | 36.53 | 36.16 | 36.47 | 92,124 | -0.40(-1.09%) |
Jan 23, 2018 | 37.07 | 37.16 | 36.60 | 36.87 | 63,309 | +0.31(+0.84%) |
Jan 22, 2018 | 36.62 | 36.84 | 36.46 | 36.56 | 94,410 | +0.09(+0.24%) |
Jan 19, 2018 | 36.69 | 36.76 | 36.44 | 36.47 | 97,090 | -0.41(-1.12%) |
Jan 18, 2018 | 37.01 | 37.21 | 36.81 | 36.89 | 69,177 | -0.71(-1.88%) |
Jan 17, 2018 | 37.83 | 38.06 | 37.44 | 37.60 | 156,754 | -0.12(-0.32%) |
Jan 16, 2018 | 37.78 | 37.86 | 37.43 | 37.72 | 127,205 | +0.27(+0.72%) |
Jan 12, 2018 | 37.45 | 37.45 | 37.45 | 0 | +0.16(+0.44%) | |
Jan 11, 2018 | 36.82 | 37.45 | 36.76 | 37.29 | 192,666 | +0.27(+0.74%) |
Jan 10, 2018 | 36.40 | 37.09 | 36.33 | 37.01 | 200,421 | -0.04(-0.11%) |
Jan 09, 2018 | 37.59 | 37.59 | 37.01 | 37.05 | 107,404 | -1.05(-2.76%) |
Jan 08, 2018 | 38.37 | 38.37 | 37.88 | 38.10 | 74,808 | -0.05(-0.13%) |
Jan 05, 2018 | 38.28 | 38.44 | 37.95 | 38.16 | 84,390 | -0.25(-0.65%) |
Jan 04, 2018 | 38.16 | 38.47 | 38.00 | 38.41 | 99,234 | -0.02(-0.05%) |
Jan 03, 2018 | 38.41 | 38.52 | 38.09 | 38.43 | 205,930 | +0.34(+0.89%) |
Jan 02, 2018 | 38.68 | 38.72 | 37.81 | 38.09 | 166,765 | -0.84(-2.17%) |
Dec 29, 2017 | 38.93 | 38.93 | 38.93 | 0 | +0.15(+0.40%) | |
Dec 28, 2017 | 38.71 | 38.85 | 38.48 | 38.78 | 54,270 | -0.07(-0.18%) |
Dec 27, 2017 | 38.21 | 38.99 | 38.21 | 38.85 | 80,086 | +1.01(+2.66%) |
Dec 26, 2017 | 37.80 | 38.10 | 37.80 | 37.84 | 53,652 | +0.16(+0.43%) |
Dec 22, 2017 | 37.59 | 37.68 | 37.49 | 37.68 | 58,487 | +0.12(+0.32%) |
Dec 21, 2017 | 37.21 | 37.75 | 37.21 | 37.56 | 166,982 | +0.46(+1.24%) |
Dec 20, 2017 | 37.21 | 37.46 | 37.02 | 37.10 | 251,043 | -0.91(-2.39%) |
Dec 19, 2017 | 38.46 | 38.47 | 37.69 | 38.01 | 332,677 | -0.97(-2.48%) |
Dec 18, 2017 | 39.38 | 39.41 | 38.80 | 38.97 | 213,848 | -0.77(-1.93%) |
Dec 15, 2017 | 39.48 | 39.81 | 39.27 | 39.74 | 169,148 | +0.31(+0.78%) |
Dec 14, 2017 | 38.88 | 39.48 | 38.76 | 39.43 | 176,471 | +0.34(+0.87%) |
Dec 13, 2017 | 38.79 | 39.09 | 38.66 | 39.09 | 246,987 | +0.59(+1.54%) |
Dec 12, 2017 | 38.26 | 38.57 | 38.07 | 38.50 | 268,995 | -0.05(-0.13%) |
Dec 11, 2017 | 38.85 | 38.94 | 38.50 | 38.55 | 117,059 | -0.14(-0.36%) |
Dec 08, 2017 | 38.64 | 38.73 | 38.42 | 38.69 | 60,291 | -0.02(-0.05%) |
Dec 07, 2017 | 39.49 | 39.58 | 38.52 | 38.71 | 208,154 | -0.68(-1.72%) |
Dec 06, 2017 | 39.46 | 39.66 | 39.30 | 39.39 | 185,829 | +0.31(+0.80%) |
Dec 05, 2017 | 38.65 | 39.19 | 38.59 | 39.07 | 206,007 | +0.39(+1.00%) |
Dec 04, 2017 | 38.28 | 38.74 | 38.24 | 38.69 | 162,672 | +0.01(+0.02%) |
Dec 01, 2017 | 38.23 | 39.23 | 37.81 | 38.68 | 428,868 | +1.04(+2.76%) |
Nov 30, 2017 | 37.77 | 37.86 | 37.22 | 37.64 | 279,790 | -0.24(-0.64%) |
Nov 29, 2017 | 37.97 | 38.00 | 37.64 | 37.88 | 293,449 | -0.74(-1.92%) |
Nov 28, 2017 | 38.55 | 38.89 | 38.49 | 38.62 | 155,062 | +0.13(+0.33%) |
Nov 27, 2017 | 38.68 | 38.80 | 38.44 | 38.50 | 224,600 | -0.16(-0.42%) |
Nov 24, 2017 | 38.76 | 38.76 | 38.61 | 38.66 | 85,788 | -0.24(-0.62%) |
Nov 22, 2017 | 38.60 | 38.92 | 38.60 | 38.90 | 141,552 | +0.26(+0.67%) |
Nov 21, 2017 | 38.98 | 38.98 | 38.48 | 38.64 | 63,136 | +0.21(+0.56%) |
Nov 20, 2017 | 38.17 | 38.43 | 38.17 | 38.43 | 135,488 | -0.03(-0.08%) |
Nov 17, 2017 | 38.23 | 38.49 | 38.20 | 38.46 | 41,046 | +0.56(+1.47%) |
Nov 16, 2017 | 38.36 | 38.37 | 37.91 | 37.91 | 22,072 | -0.71(-1.83%) |
Nov 15, 2017 | 38.28 | 38.64 | 38.04 | 38.61 | 31,622 | +0.91(+2.41%) |
Nov 14, 2017 | 37.51 | 37.77 | 37.51 | 37.70 | 36,272 | +0.41(+1.11%) |
Nov 13, 2017 | 37.52 | 37.52 | 37.24 | 37.29 | 53,324 | +0.19(+0.51%) |
Nov 10, 2017 | 37.45 | 37.52 | 37.03 | 37.10 | 46,550 | -1.11(-2.90%) |
Nov 09, 2017 | 38.14 | 38.25 | 37.94 | 38.21 | 22,598 | -0.23(-0.60%) |
Nov 08, 2017 | 38.69 | 38.69 | 38.36 | 38.44 | 36,152 | -0.18(-0.47%) |
Nov 07, 2017 | 38.37 | 38.69 | 38.36 | 38.62 | 54,668 | +0.31(+0.81%) |
Nov 06, 2017 | 38.23 | 38.31 | 38.10 | 38.31 | 30,928 | +0.23(+0.60%) |
Nov 03, 2017 | 37.94 | 38.15 | 37.73 | 38.08 | 81,911 | +0.21(+0.55%) |
Nov 02, 2017 | 37.96 | 37.96 | 37.68 | 37.87 | 78,730 | +0.38(+1.01%) |