Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 29.23 | 29.51 | 28.50 | 28.51 | 1,183,784 | -0.32(-1.12%) |
Oct 30, 2018 | 29.14 | 29.23 | 28.60 | 28.84 | 1,673,034 | -0.29(-1.01%) |
Oct 29, 2018 | 29.98 | 30.09 | 28.75 | 29.13 | 987,748 | -0.35(-1.19%) |
Oct 26, 2018 | 29.27 | 29.87 | 28.77 | 29.48 | 964,961 | -0.26(-0.89%) |
Oct 25, 2018 | 29.64 | 29.97 | 29.34 | 29.75 | 724,760 | +0.42(+1.43%) |
Oct 24, 2018 | 30.32 | 30.60 | 29.30 | 29.33 | 1,193,092 | -1.00(-3.29%) |
Oct 23, 2018 | 30.02 | 30.65 | 29.79 | 30.32 | 922,966 | -0.06(-0.19%) |
Oct 22, 2018 | 30.67 | 30.94 | 30.34 | 30.38 | 804,273 | -0.09(-0.29%) |
Oct 19, 2018 | 30.37 | 30.79 | 30.34 | 30.47 | 641,910 | +0.08(+0.26%) |
Oct 18, 2018 | 30.73 | 30.92 | 30.23 | 30.39 | 663,749 | -0.48(-1.55%) |
Oct 17, 2018 | 30.87 | 31.04 | 30.45 | 30.87 | 824,973 | -0.11(-0.35%) |
Oct 16, 2018 | 30.36 | 31.02 | 30.26 | 30.98 | 766,695 | +0.73(+2.43%) |
Oct 15, 2018 | 30.10 | 30.46 | 29.96 | 30.25 | 612,159 | +0.16(+0.52%) |
Oct 12, 2018 | 30.33 | 30.59 | 29.72 | 30.09 | 1,262,257 | -0.04(-0.13%) |
Oct 11, 2018 | 30.73 | 30.91 | 30.13 | 30.13 | 1,311,800 | -1.12(-3.57%) |
Oct 10, 2018 | 31.61 | 31.72 | 31.16 | 31.24 | 1,178,587 | -0.42(-1.33%) |
Oct 09, 2018 | 31.70 | 31.98 | 31.61 | 31.66 | 573,397 | -0.08(-0.25%) |
Oct 08, 2018 | 31.54 | 31.84 | 31.46 | 31.74 | 585,722 | -0.02(-0.06%) |
Oct 05, 2018 | 31.96 | 32.08 | 31.71 | 31.76 | 947,281 | -0.26(-0.82%) |
Oct 04, 2018 | 31.91 | 32.18 | 31.71 | 32.03 | 594,471 | -0.04(-0.12%) |
Oct 03, 2018 | 32.27 | 32.32 | 31.84 | 32.06 | 918,015 | -0.07(-0.21%) |
Oct 02, 2018 | 31.98 | 32.35 | 31.94 | 32.13 | 603,968 | +0.06(+0.18%) |
Oct 01, 2018 | 32.05 | 32.40 | 31.95 | 32.07 | 531,287 | +0.12(+0.37%) |
Sep 28, 2018 | 31.87 | 32.18 | 31.84 | 31.96 | 657,956 | +0.04(+0.12%) |
Sep 27, 2018 | 31.80 | 32.06 | 31.67 | 31.92 | 537,117 | +0.11(+0.34%) |
Sep 26, 2018 | 31.99 | 32.19 | 31.74 | 31.81 | 746,034 | -0.20(-0.61%) |
Sep 25, 2018 | 32.13 | 32.33 | 31.79 | 32.01 | 810,171 | -0.13(-0.40%) |
Sep 24, 2018 | 32.27 | 32.30 | 31.94 | 32.13 | 573,304 | -0.19(-0.58%) |
Sep 21, 2018 | 32.32 | 32.68 | 32.26 | 32.32 | 1,105,280 | +0.02(+0.06%) |
Sep 20, 2018 | 32.16 | 32.63 | 32.15 | 32.30 | 659,979 | +0.26(+0.82%) |
Sep 19, 2018 | 31.88 | 32.43 | 31.88 | 32.04 | 414,157 | +0.09(+0.28%) |
Sep 18, 2018 | 31.89 | 32.07 | 31.64 | 31.95 | 603,455 | +0.06(+0.18%) |
Sep 17, 2018 | 31.79 | 32.13 | 31.73 | 31.89 | 577,781 | +0.15(+0.46%) |
Sep 14, 2018 | 31.55 | 31.94 | 31.48 | 31.74 | 1,266,652 | +0.13(+0.40%) |
Sep 13, 2018 | 31.67 | 32.01 | 31.50 | 31.61 | 1,085,296 | +0.08(+0.25%) |
Sep 12, 2018 | 31.52 | 31.59 | 31.22 | 31.54 | 1,109,012 | -0.01(-0.03%) |
Sep 11, 2018 | 31.92 | 32.06 | 31.32 | 31.55 | 990,770 | -0.50(-1.56%) |
Sep 10, 2018 | 32.27 | 32.36 | 31.97 | 32.05 | 980,479 | -0.04(-0.12%) |
Sep 07, 2018 | 32.18 | 32.31 | 31.87 | 32.08 | 543,289 | -0.23(-0.70%) |
Sep 06, 2018 | 32.57 | 32.88 | 32.31 | 32.31 | 617,790 | -0.23(-0.72%) |
Sep 05, 2018 | 32.16 | 32.58 | 32.08 | 32.54 | 868,198 | +0.25(+0.79%) |
Sep 04, 2018 | 32.79 | 32.89 | 31.91 | 32.29 | 739,086 | -0.63(-1.90%) |
Aug 31, 2018 | 32.92 | 32.92 | 32.92 | 0 | +0.09(+0.27%) | |
Aug 30, 2018 | 33.21 | 33.32 | 32.60 | 32.83 | 632,329 | -0.37(-1.12%) |
Aug 29, 2018 | 32.95 | 33.26 | 32.77 | 33.20 | 561,391 | +0.27(+0.83%) |
Aug 28, 2018 | 32.88 | 33.16 | 32.73 | 32.93 | 645,654 | +0.08(+0.24%) |
Aug 27, 2018 | 32.96 | 33.39 | 32.68 | 32.85 | 842,542 | +0.05(+0.15%) |
Aug 24, 2018 | 32.82 | 32.95 | 32.55 | 32.80 | 906,503 | +0.03(+0.09%) |
Aug 23, 2018 | 32.88 | 32.97 | 32.63 | 32.77 | 682,971 | -0.14(-0.42%) |
Aug 22, 2018 | 32.82 | 33.12 | 32.68 | 32.91 | 446,301 | +0.11(+0.33%) |
Aug 21, 2018 | 32.59 | 33.01 | 32.59 | 32.80 | 526,586 | +0.38(+1.18%) |
Aug 20, 2018 | 32.24 | 32.52 | 32.10 | 32.42 | 1,002,008 | +0.22(+0.67%) |
Aug 17, 2018 | 32.02 | 32.33 | 31.94 | 32.20 | 687,593 | +0.23(+0.70%) |
Aug 16, 2018 | 31.48 | 32.18 | 31.44 | 31.98 | 812,110 | +0.55(+1.74%) |
Aug 15, 2018 | 31.61 | 31.76 | 31.24 | 31.43 | 1,245,690 | -0.79(-2.46%) |
Aug 14, 2018 | 31.98 | 32.39 | 31.85 | 32.22 | 878,467 | +0.26(+0.83%) |
Aug 13, 2018 | 32.88 | 32.88 | 31.88 | 31.96 | 937,357 | -0.95(-2.88%) |
Aug 10, 2018 | 32.62 | 33.09 | 32.52 | 32.91 | 1,359,960 | -0.10(-0.30%) |
Aug 09, 2018 | 33.29 | 33.44 | 32.78 | 33.00 | 749,847 | -0.20(-0.59%) |
Aug 08, 2018 | 32.43 | 33.33 | 32.27 | 33.20 | 966,415 | +0.76(+2.35%) |
Aug 07, 2018 | 33.70 | 34.25 | 32.27 | 32.44 | 1,947,036 | -1.14(-3.38%) |
Aug 06, 2018 | 33.25 | 33.86 | 33.25 | 33.57 | 800,361 | +0.66(+1.99%) |
Aug 03, 2018 | 32.89 | 33.47 | 32.80 | 32.92 | 437,819 | +0.07(+0.21%) |
Aug 02, 2018 | 32.33 | 32.97 | 32.27 | 32.85 | 499,941 | +0.19(+0.57%) |
Aug 01, 2018 | 32.67 | 33.03 | 32.26 | 32.66 | 446,842 | -0.18(-0.54%) |
Jul 31, 2018 | 32.34 | 32.94 | 32.23 | 32.84 | 562,929 | +0.68(+2.13%) |
Jul 30, 2018 | 31.96 | 32.56 | 31.96 | 32.15 | 482,109 | +0.32(+1.01%) |
Jul 27, 2018 | 32.20 | 32.29 | 31.79 | 31.83 | 478,699 | -0.23(-0.73%) |
Jul 26, 2018 | 32.10 | 32.53 | 31.77 | 32.06 | 370,775 | +0.00(+0.00%) |
Jul 25, 2018 | 31.70 | 32.07 | 31.48 | 32.06 | 487,438 | +0.24(+0.77%) |
Jul 24, 2018 | 32.06 | 32.22 | 31.71 | 31.82 | 569,403 | -0.08(-0.25%) |
Jul 23, 2018 | 31.76 | 32.06 | 31.73 | 31.90 | 591,734 | -0.01(-0.03%) |
Jul 20, 2018 | 32.31 | 32.38 | 31.82 | 31.91 | 727,397 | -0.55(-1.69%) |
Jul 19, 2018 | 31.97 | 32.52 | 31.82 | 32.46 | 584,296 | +0.25(+0.79%) |
Jul 18, 2018 | 31.81 | 32.20 | 31.71 | 32.20 | 736,666 | +0.49(+1.54%) |
Jul 17, 2018 | 31.31 | 31.84 | 31.31 | 31.71 | 486,690 | +0.31(+1.00%) |
Jul 16, 2018 | 31.73 | 31.82 | 31.16 | 31.40 | 775,264 | -0.47(-1.47%) |
Jul 13, 2018 | 31.66 | 31.98 | 31.55 | 31.87 | 532,314 | +0.22(+0.71%) |
Jul 12, 2018 | 31.83 | 31.91 | 31.25 | 31.64 | 659,906 | -0.02(-0.06%) |
Jul 11, 2018 | 30.28 | 32.28 | 30.28 | 31.66 | 610,439 | -0.77(-2.38%) |
Jul 10, 2018 | 32.45 | 32.51 | 32.06 | 32.44 | 507,556 | -0.04(-0.12%) |
Jul 09, 2018 | 32.47 | 32.69 | 32.30 | 32.48 | 582,906 | +0.20(+0.61%) |
Jul 06, 2018 | 31.84 | 32.36 | 31.72 | 32.28 | 477,949 | +0.29(+0.92%) |
Jul 05, 2018 | 31.89 | 32.04 | 31.22 | 31.99 | 1,013,612 | +0.28(+0.90%) |
Jul 03, 2018 | 31.70 | 31.70 | 31.70 | 0 | -0.32(-1.01%) | |
Jul 02, 2018 | 31.87 | 32.12 | 31.68 | 32.03 | 782,505 | -0.29(-0.91%) |
Jun 29, 2018 | 32.27 | 32.72 | 32.19 | 32.32 | 603,794 | +0.23(+0.70%) |
Jun 28, 2018 | 32.36 | 32.39 | 31.68 | 32.09 | 769,330 | -0.32(-1.00%) |
Jun 27, 2018 | 32.60 | 33.19 | 32.41 | 32.42 | 816,077 | -0.04(-0.12%) |
Jun 26, 2018 | 32.25 | 32.69 | 31.87 | 32.46 | 737,987 | +0.23(+0.73%) |
Jun 25, 2018 | 32.61 | 32.69 | 31.75 | 32.22 | 1,039,096 | -0.55(-1.67%) |
Jun 22, 2018 | 33.30 | 33.46 | 32.72 | 32.77 | 871,206 | -0.11(-0.33%) |
Jun 21, 2018 | 33.16 | 33.25 | 32.62 | 32.88 | 1,235,875 | -0.38(-1.15%) |
Jun 20, 2018 | 32.90 | 33.31 | 32.48 | 33.26 | 631,969 | +0.36(+1.10%) |
Jun 19, 2018 | 32.53 | 33.01 | 32.31 | 32.90 | 748,140 | +0.02(+0.06%) |
Jun 18, 2018 | 32.44 | 33.02 | 32.43 | 32.88 | 575,979 | +0.22(+0.66%) |
Jun 15, 2018 | 32.91 | 32.42 | 32.66 | 1,643,992 | -0.24(-0.74%) | |
Jun 14, 2018 | 33.33 | 33.50 | 32.73 | 32.91 | 1,008,392 | -0.26(-0.80%) |
Jun 13, 2018 | 33.66 | 33.66 | 33.14 | 33.17 | 697,450 | -0.50(-1.48%) |
Jun 12, 2018 | 33.74 | 33.88 | 33.56 | 33.67 | 463,879 | -0.03(-0.09%) |
Jun 11, 2018 | 33.93 | 33.94 | 33.61 | 33.70 | 454,302 | -0.28(-0.84%) |
Jun 08, 2018 | 33.55 | 34.00 | 33.07 | 33.98 | 1,063,523 | +0.50(+1.49%) |
Jun 07, 2018 | 33.54 | 33.63 | 33.20 | 33.48 | 1,328,043 | +0.10(+0.29%) |
Jun 06, 2018 | 33.45 | 33.39 | 1,032,550 | +0.21(+0.62%) | ||
Jun 05, 2018 | 32.75 | 33.21 | 32.65 | 33.18 | 977,100 | +0.37(+1.13%) |
Jun 04, 2018 | 32.61 | 32.94 | 32.47 | 32.81 | 758,531 | +0.37(+1.15%) |
Jun 01, 2018 | 32.55 | 32.69 | 32.34 | 32.44 | 664,317 | +0.15(+0.45%) |
May 31, 2018 | 32.67 | 32.72 | 32.13 | 32.29 | 732,458 | -0.44(-1.35%) |
May 30, 2018 | 32.18 | 32.91 | 32.12 | 32.73 | 1,244,646 | +0.76(+2.39%) |
May 29, 2018 | 31.51 | 32.10 | 31.51 | 31.97 | 749,867 | +0.21(+0.65%) |
May 25, 2018 | 31.76 | 31.76 | 31.76 | 0 | -0.26(-0.82%) | |
May 24, 2018 | 32.00 | 32.15 | 31.69 | 32.03 | 676,988 | -0.03(-0.09%) |
May 23, 2018 | 32.34 | 32.46 | 31.78 | 32.06 | 967,160 | -0.56(-1.71%) |
May 22, 2018 | 32.57 | 32.90 | 32.54 | 32.61 | 888,948 | -0.02(-0.06%) |
May 21, 2018 | 32.52 | 32.79 | 32.38 | 32.63 | 1,028,645 | +0.27(+0.85%) |
May 18, 2018 | 32.75 | 32.90 | 32.36 | 32.36 | 697,610 | -0.31(-0.96%) |
May 17, 2018 | 32.99 | 33.23 | 32.59 | 32.67 | 1,062,893 | -0.33(-1.01%) |
May 16, 2018 | 32.80 | 33.17 | 32.62 | 33.00 | 813,096 | +0.32(+0.99%) |
May 15, 2018 | 32.18 | 32.70 | 31.98 | 32.68 | 1,133,727 | +0.43(+1.33%) |
May 14, 2018 | 32.53 | 32.81 | 32.11 | 32.25 | 1,442,864 | -0.28(-0.87%) |
May 11, 2018 | 33.27 | 33.38 | 32.36 | 32.53 | 1,556,512 | -0.64(-1.92%) |
May 10, 2018 | 33.44 | 33.44 | 32.97 | 33.17 | 1,894,790 | -0.38(-1.14%) |
May 09, 2018 | 34.68 | 34.70 | 33.28 | 33.55 | 1,593,644 | -1.09(-3.14%) |
May 08, 2018 | 34.08 | 34.99 | 33.46 | 34.64 | 1,722,750 | +0.85(+2.52%) |
May 07, 2018 | 33.46 | 34.12 | 33.18 | 33.79 | 1,205,720 | +0.42(+1.26%) |
May 04, 2018 | 32.85 | 33.51 | 32.29 | 33.37 | 1,718,019 | +0.05(+0.15%) |
May 03, 2018 | 33.65 | 33.84 | 32.81 | 33.32 | 690,063 | -0.37(-1.10%) |
May 02, 2018 | 33.73 | 34.19 | 33.54 | 33.69 | 780,891 | -0.04(-0.12%) |
May 01, 2018 | 33.71 | 33.85 | 33.24 | 33.73 | 742,229 | +0.03(+0.09%) |
Apr 30, 2018 | 34.33 | 34.60 | 33.67 | 33.70 | 573,187 | -0.59(-1.71%) |
Apr 27, 2018 | 34.10 | 34.35 | 33.87 | 34.29 | 602,016 | +0.10(+0.29%) |
Apr 26, 2018 | 34.88 | 34.91 | 33.94 | 34.19 | 1,819,888 | -0.54(-1.55%) |
Apr 25, 2018 | 34.89 | 35.05 | 34.56 | 34.73 | 727,667 | -0.21(-0.59%) |
Apr 24, 2018 | 35.52 | 35.87 | 34.71 | 34.93 | 723,367 | -0.37(-1.05%) |
Apr 23, 2018 | 35.26 | 35.83 | 35.21 | 35.30 | 989,881 | +0.07(+0.19%) |
Apr 20, 2018 | 35.70 | 35.82 | 35.09 | 35.24 | 376,644 | -0.49(-1.37%) |
Apr 19, 2018 | 36.01 | 36.17 | 35.58 | 35.72 | 441,208 | -0.23(-0.65%) |
Apr 18, 2018 | 35.91 | 36.16 | 35.81 | 35.96 | 424,942 | +0.13(+0.35%) |
Apr 17, 2018 | 35.71 | 36.03 | 35.67 | 35.83 | 562,817 | +0.27(+0.77%) |
Apr 16, 2018 | 35.39 | 35.67 | 35.24 | 35.56 | 315,475 | +0.31(+0.89%) |
Apr 13, 2018 | 35.54 | 35.56 | 34.95 | 35.24 | 426,202 | -0.06(-0.17%) |
Apr 12, 2018 | 35.28 | 35.60 | 35.23 | 35.30 | 355,904 | +0.18(+0.50%) |
Apr 11, 2018 | 34.79 | 35.22 | 34.66 | 35.13 | 330,170 | +0.01(+0.03%) |
Apr 10, 2018 | 34.97 | 35.29 | 34.61 | 35.12 | 547,568 | +0.82(+2.40%) |
Apr 09, 2018 | 34.57 | 34.98 | 34.28 | 34.30 | 512,196 | +0.08(+0.23%) |
Apr 06, 2018 | 34.94 | 35.19 | 33.73 | 34.22 | 423,631 | -1.03(-2.92%) |
Apr 05, 2018 | 35.27 | 35.51 | 35.10 | 35.24 | 545,495 | +0.09(+0.25%) |
Apr 04, 2018 | 34.12 | 35.23 | 34.12 | 35.16 | 846,978 | +0.34(+0.98%) |
Apr 03, 2018 | 34.28 | 34.91 | 34.10 | 34.81 | 922,618 | +0.74(+2.18%) |
Apr 02, 2018 | 34.73 | 34.93 | 33.65 | 34.07 | 511,872 | -0.79(-2.27%) |
Mar 29, 2018 | 34.86 | 34.86 | 34.86 | 0 | +0.88(+2.59%) | |
Mar 28, 2018 | 34.07 | 34.34 | 33.86 | 33.98 | 517,828 | -0.01(-0.03%) |
Mar 27, 2018 | 34.95 | 35.00 | 33.78 | 33.99 | 688,183 | -0.75(-2.17%) |
Mar 26, 2018 | 34.32 | 34.81 | 33.78 | 34.75 | 793,767 | +1.00(+2.96%) |
Mar 23, 2018 | 35.36 | 35.46 | 33.70 | 33.75 | 837,298 | -1.57(-4.43%) |
Mar 22, 2018 | 35.96 | 36.48 | 35.31 | 35.31 | 1,100,705 | -1.08(-2.96%) |
Mar 21, 2018 | 35.74 | 36.72 | 35.74 | 36.39 | 698,002 | +0.67(+1.86%) |
Mar 20, 2018 | 35.73 | 36.05 | 35.67 | 35.72 | 596,796 | +0.14(+0.38%) |
Mar 19, 2018 | 35.78 | 35.96 | 35.17 | 35.59 | 771,089 | -0.28(-0.79%) |
Mar 16, 2018 | 35.60 | 36.16 | 35.60 | 35.87 | 1,800,817 | +0.26(+0.74%) |
Mar 15, 2018 | 35.60 | 35.95 | 35.27 | 35.61 | 818,600 | +0.03(+0.08%) |
Mar 14, 2018 | 35.90 | 36.06 | 35.43 | 35.58 | 963,145 | -0.04(-0.11%) |
Mar 13, 2018 | 35.78 | 36.42 | 35.49 | 35.62 | 887,731 | +0.02(+0.05%) |
Mar 12, 2018 | 35.81 | 35.97 | 35.57 | 35.60 | 715,969 | -0.37(-1.03%) |
Mar 09, 2018 | 35.71 | 36.21 | 35.64 | 35.97 | 1,147,582 | +0.45(+1.27%) |
Mar 08, 2018 | 35.71 | 35.75 | 34.97 | 35.52 | 488,913 | -0.13(-0.36%) |
Mar 07, 2018 | 35.70 | 35.15 | 35.65 | 744,893 | +0.04(+0.11%) | |
Mar 06, 2018 | 35.49 | 35.72 | 35.21 | 35.61 | 676,691 | +0.23(+0.64%) |
Mar 05, 2018 | 34.61 | 35.47 | 34.46 | 35.38 | 1,079,551 | +0.47(+1.35%) |
Mar 02, 2018 | 33.83 | 34.98 | 33.65 | 34.91 | 1,084,881 | +0.68(+1.97%) |
Mar 01, 2018 | 34.72 | 34.98 | 33.92 | 34.24 | 769,143 | -0.51(-1.46%) |
Feb 28, 2018 | 35.32 | 35.54 | 34.74 | 34.75 | 789,097 | -0.57(-1.61%) |
Feb 27, 2018 | 35.88 | 36.39 | 35.31 | 35.31 | 689,808 | -0.65(-1.80%) |
Feb 26, 2018 | 35.61 | 36.03 | 35.02 | 35.96 | 1,069,527 | +0.37(+1.04%) |
Feb 23, 2018 | 35.12 | 35.61 | 34.60 | 35.59 | 2,303,752 | +0.60(+1.71%) |
Feb 22, 2018 | 35.22 | 34.99 | 2,434,509 | +0.78(+2.29%) | ||
Feb 21, 2018 | 34.42 | 34.74 | 34.19 | 34.21 | 661,490 | -0.17(-0.48%) |
Feb 20, 2018 | 34.48 | 34.93 | 34.18 | 34.37 | 944,541 | -0.23(-0.65%) |
Feb 16, 2018 | 34.60 | 34.60 | 34.60 | 0 | +0.08(+0.23%) | |
Feb 15, 2018 | 34.79 | 34.79 | 33.98 | 34.52 | 789,243 | +0.02(+0.06%) |
Feb 14, 2018 | 33.77 | 34.57 | 33.36 | 34.50 | 1,171,632 | +0.35(+1.03%) |
Feb 13, 2018 | 34.29 | 34.69 | 33.74 | 34.15 | 1,167,392 | -0.04(-0.11%) |
Feb 12, 2018 | 34.31 | 34.45 | 33.42 | 34.19 | 1,317,321 | +0.36(+1.07%) |
Feb 09, 2018 | 34.11 | 34.25 | 33.01 | 33.83 | 1,540,505 | +0.07(+0.20%) |
Feb 08, 2018 | 35.58 | 35.61 | 33.76 | 33.76 | 1,805,250 | -1.84(-5.17%) |
Feb 07, 2018 | 35.23 | 35.93 | 35.05 | 35.60 | 1,238,465 | +0.28(+0.80%) |
Feb 06, 2018 | 34.61 | 36.10 | 33.15 | 35.31 | 2,336,531 | -0.14(-0.39%) |
Feb 05, 2018 | 36.80 | 37.09 | 35.09 | 35.45 | 1,312,680 | -1.72(-4.63%) |
Feb 02, 2018 | 37.87 | 38.04 | 36.86 | 37.17 | 1,190,282 | -0.93(-2.44%) |
Feb 01, 2018 | 38.05 | 38.47 | 37.85 | 38.10 | 553,097 | -0.17(-0.43%) |
Jan 31, 2018 | 38.89 | 39.04 | 37.98 | 38.27 | 878,065 | +0.06(+0.15%) |
Jan 30, 2018 | 38.43 | 38.49 | 38.32 | 38.21 | 1,098,548 | -0.56(-1.44%) |
Jan 29, 2018 | 38.53 | 39.01 | 38.45 | 38.77 | 950,922 | +0.20(+0.51%) |
Jan 26, 2018 | 38.47 | 38.58 | 38.05 | 38.57 | 655,402 | +0.16(+0.41%) |
Jan 25, 2018 | 38.61 | 38.61 | 38.02 | 38.42 | 573,529 | +0.00(+0.00%) |
Jan 24, 2018 | 38.48 | 38.85 | 38.09 | 38.42 | 802,695 | -0.02(-0.05%) |
Jan 23, 2018 | 38.20 | 38.61 | 37.72 | 38.43 | 806,340 | +0.11(+0.28%) |
Jan 22, 2018 | 38.16 | 38.45 | 37.98 | 38.33 | 728,796 | -0.04(-0.10%) |
Jan 19, 2018 | 37.85 | 38.40 | 37.69 | 38.37 | 462,311 | +0.41(+1.08%) |
Jan 18, 2018 | 38.01 | 38.27 | 37.83 | 37.96 | 563,593 | +0.11(+0.28%) |
Jan 17, 2018 | 38.26 | 38.26 | 37.75 | 37.85 | 572,262 | -0.18(-0.46%) |
Jan 16, 2018 | 38.04 | 38.66 | 37.81 | 38.02 | 917,013 | -0.21(-0.54%) |
Jan 12, 2018 | 38.23 | 38.23 | 38.23 | 0 | +0.13(+0.33%) | |
Jan 11, 2018 | 37.29 | 38.13 | 37.16 | 38.10 | 730,144 | +0.90(+2.42%) |
Jan 10, 2018 | 37.18 | 37.50 | 36.94 | 37.20 | 739,883 | -0.08(-0.21%) |
Jan 09, 2018 | 37.67 | 37.67 | 37.19 | 37.28 | 640,180 | -0.19(-0.50%) |
Jan 08, 2018 | 37.60 | 37.62 | 37.18 | 37.47 | 595,306 | +0.01(+0.03%) |
Jan 05, 2018 | 38.16 | 38.21 | 37.14 | 37.46 | 469,360 | -0.66(-1.72%) |
Jan 04, 2018 | 38.06 | 38.51 | 37.81 | 38.11 | 1,144,319 | +0.33(+0.88%) |
Jan 03, 2018 | 37.37 | 38.12 | 37.32 | 37.78 | 904,367 | +0.87(+2.36%) |
Jan 02, 2018 | 36.54 | 37.14 | 36.40 | 36.91 | 874,010 | +0.56(+1.53%) |
Dec 29, 2017 | 36.35 | 36.35 | 36.35 | 0 | -0.23(-0.62%) | |
Dec 28, 2017 | 36.78 | 36.79 | 36.47 | 36.58 | 340,712 | +0.00(+0.00%) |
Dec 27, 2017 | 36.62 | 36.76 | 36.23 | 36.58 | 551,547 | -0.08(-0.21%) |
Dec 26, 2017 | 36.32 | 36.76 | 36.32 | 36.65 | 434,714 | +0.18(+0.48%) |
Dec 22, 2017 | 36.40 | 36.51 | 36.02 | 36.48 | 483,063 | +0.18(+0.49%) |
Dec 21, 2017 | 36.20 | 36.50 | 36.01 | 36.30 | 513,089 | +0.03(+0.08%) |
Dec 20, 2017 | 36.49 | 36.60 | 35.95 | 36.27 | 724,200 | -0.13(-0.35%) |
Dec 19, 2017 | 36.57 | 36.76 | 36.32 | 36.40 | 831,585 | -0.36(-0.98%) |
Dec 18, 2017 | 36.44 | 36.85 | 36.33 | 36.76 | 796,113 | +0.63(+1.73%) |
Dec 15, 2017 | 36.60 | 37.16 | 35.99 | 36.14 | 2,153,743 | -0.55(-1.49%) |
Dec 14, 2017 | 37.44 | 37.44 | 36.62 | 36.68 | 1,295,351 | -0.77(-2.06%) |
Dec 13, 2017 | 37.64 | 37.92 | 36.97 | 37.46 | 1,177,452 | -0.53(-1.39%) |
Dec 12, 2017 | 37.87 | 38.40 | 36.79 | 37.98 | 1,088,035 | +0.30(+0.81%) |
Dec 11, 2017 | 37.68 | 37.91 | 37.46 | 37.68 | 943,363 | -0.06(-0.16%) |
Dec 08, 2017 | 37.43 | 37.78 | 37.21 | 37.74 | 666,273 | +0.47(+1.26%) |
Dec 07, 2017 | 37.32 | 37.48 | 36.84 | 37.27 | 982,076 | +0.21(+0.55%) |
Dec 06, 2017 | 36.68 | 37.16 | 36.67 | 37.06 | 890,484 | +0.38(+1.04%) |
Dec 05, 2017 | 36.55 | 37.15 | 36.54 | 36.68 | 908,179 | -0.49(-1.32%) |
Dec 04, 2017 | 37.04 | 37.84 | 36.93 | 37.17 | 1,051,343 | +0.29(+0.80%) |
Dec 01, 2017 | 36.67 | 36.90 | 36.16 | 36.88 | 1,191,005 | +0.19(+0.51%) |
Nov 30, 2017 | 36.42 | 36.83 | 36.27 | 36.69 | 1,103,759 | +0.33(+0.92%) |
Nov 29, 2017 | 36.10 | 36.79 | 36.06 | 36.36 | 1,056,660 | +0.27(+0.76%) |
Nov 28, 2017 | 35.45 | 36.10 | 35.27 | 36.09 | 1,334,117 | +0.64(+1.79%) |
Nov 27, 2017 | 35.38 | 35.51 | 35.14 | 35.45 | 726,610 | +0.13(+0.36%) |
Nov 24, 2017 | 35.62 | 35.62 | 35.04 | 35.32 | 273,291 | -0.23(-0.63%) |
Nov 22, 2017 | 35.46 | 36.17 | 35.44 | 35.55 | 517,513 | -0.31(-0.87%) |
Nov 21, 2017 | 35.46 | 36.13 | 35.27 | 35.86 | 814,214 | +0.64(+1.81%) |
Nov 20, 2017 | 34.04 | 35.28 | 34.02 | 35.23 | 8,087,476 | +1.25(+3.69%) |
Nov 17, 2017 | 33.61 | 34.16 | 33.61 | 33.97 | 530,717 | +0.21(+0.61%) |
Nov 16, 2017 | 33.56 | 33.82 | 33.37 | 33.77 | 741,295 | +0.46(+1.38%) |
Nov 15, 2017 | 33.21 | 33.63 | 32.45 | 33.31 | 1,381,855 | -0.17(-0.50%) |
Nov 14, 2017 | 34.44 | 34.65 | 32.90 | 33.47 | 1,731,336 | -1.39(-3.99%) |
Nov 13, 2017 | 33.93 | 35.03 | 33.32 | 34.86 | 1,461,359 | +0.04(+0.11%) |
Nov 10, 2017 | 34.75 | 34.93 | 34.58 | 34.82 | 1,262,360 | -0.04(-0.11%) |
Nov 09, 2017 | 34.67 | 34.91 | 34.25 | 34.86 | 609,067 | -0.17(-0.48%) |
Nov 08, 2017 | 35.26 | 35.29 | 34.83 | 35.03 | 464,214 | -0.28(-0.80%) |
Nov 07, 2017 | 35.54 | 35.71 | 35.09 | 35.31 | 783,485 | -0.03(-0.08%) |
Nov 06, 2017 | 34.99 | 35.53 | 34.28 | 35.34 | 1,805,350 | +0.40(+1.15%) |
Nov 03, 2017 | 34.53 | 35.18 | 34.53 | 34.94 | 435,460 | +0.26(+0.76%) |
Nov 02, 2017 | 34.40 | 34.97 | 34.34 | 34.68 | 708,043 | +0.22(+0.62%) |