Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 17.65 | 18.11 | 17.57 | 18.10 | 5,875,800 | +0.42(+2.38%) |
Nov 29, 2018 | 17.94 | 18.01 | 17.65 | 17.68 | 2,327,797 | -0.33(-1.83%) |
Nov 28, 2018 | 18.00 | 18.12 | 17.82 | 18.01 | 4,009,257 | +0.14(+0.78%) |
Nov 27, 2018 | 18.00 | 18.09 | 17.81 | 17.87 | 3,792,071 | -0.19(-1.05%) |
Nov 26, 2018 | 18.29 | 18.29 | 17.92 | 18.06 | 3,889,416 | +0.44(+2.50%) |
Nov 23, 2018 | 17.73 | 18.07 | 17.60 | 17.62 | 710,700 | -0.21(-1.18%) |
Nov 21, 2018 | 17.83 | 17.83 | 17.83 | 0 | +0.28(+1.60%) | |
Nov 20, 2018 | 17.92 | 18.00 | 17.27 | 17.55 | 3,186,770 | -0.59(-3.25%) |
Nov 19, 2018 | 18.73 | 18.96 | 18.10 | 18.14 | 3,710,704 | -0.32(-1.73%) |
Nov 16, 2018 | 18.73 | 18.84 | 18.18 | 18.46 | 5,114,500 | -0.31(-1.65%) |
Nov 15, 2018 | 18.71 | 18.80 | 18.11 | 18.77 | 5,072,396 | +0.14(+0.75%) |
Nov 14, 2018 | 18.92 | 19.37 | 18.49 | 18.63 | 6,275,092 | +0.12(+0.65%) |
Nov 13, 2018 | 19.10 | 19.58 | 18.39 | 18.51 | 5,691,014 | -0.73(-3.79%) |
Nov 12, 2018 | 19.26 | 19.75 | 19.10 | 19.24 | 4,727,460 | -0.15(-0.77%) |
Nov 09, 2018 | 19.32 | 19.79 | 18.84 | 19.39 | 5,264,700 | -0.17(-0.87%) |
Nov 08, 2018 | 20.35 | 21.06 | 18.52 | 19.56 | 24,794,966 | -4.93(-20.13%) |
Nov 07, 2018 | 23.55 | 24.60 | 23.43 | 24.49 | 6,019,509 | -0.27(-1.09%) |
Nov 06, 2018 | 24.38 | 24.91 | 24.31 | 24.76 | 3,023,335 | +0.19(+0.77%) |
Nov 05, 2018 | 24.72 | 25.05 | 24.45 | 24.57 | 2,274,832 | -0.07(-0.28%) |
Nov 02, 2018 | 25.04 | 25.22 | 24.59 | 24.64 | 2,400,100 | -0.30(-1.20%) |
Nov 01, 2018 | 24.19 | 25.10 | 24.01 | 24.94 | 2,447,793 | +0.88(+3.66%) |
Oct 31, 2018 | 23.78 | 24.68 | 23.46 | 24.06 | 8,117,322 | +0.59(+2.51%) |
Oct 30, 2018 | 23.51 | 23.93 | 23.36 | 23.47 | 5,572,783 | +0.00(+0.00%) |
Oct 29, 2018 | 23.91 | 24.50 | 23.14 | 23.47 | 1,482,355 | -0.13(-0.55%) |
Oct 26, 2018 | 24.11 | 24.25 | 23.31 | 23.60 | 1,495,100 | -0.86(-3.52%) |
Oct 25, 2018 | 24.53 | 24.89 | 24.39 | 24.46 | 2,487,497 | +0.03(+0.12%) |
Oct 24, 2018 | 25.60 | 25.67 | 24.37 | 24.43 | 2,826,316 | -1.17(-4.57%) |
Oct 23, 2018 | 25.21 | 25.70 | 24.55 | 25.60 | 3,294,861 | -0.12(-0.47%) |
Oct 22, 2018 | 25.71 | 25.86 | 25.49 | 25.72 | 1,141,294 | +0.13(+0.51%) |
Oct 19, 2018 | 26.09 | 26.30 | 25.49 | 25.59 | 1,506,700 | -0.34(-1.31%) |
Oct 18, 2018 | 26.02 | 26.18 | 25.75 | 25.93 | 1,449,833 | -0.18(-0.69%) |
Oct 17, 2018 | 25.76 | 26.16 | 25.61 | 26.11 | 1,253,666 | +0.34(+1.32%) |
Oct 16, 2018 | 25.27 | 25.79 | 24.97 | 25.77 | 1,728,140 | +0.62(+2.47%) |
Oct 15, 2018 | 24.96 | 25.45 | 24.83 | 25.15 | 1,734,851 | +0.10(+0.40%) |
Oct 12, 2018 | 25.62 | 25.80 | 24.82 | 25.05 | 2,820,700 | -0.13(-0.52%) |
Oct 11, 2018 | 25.87 | 25.97 | 25.05 | 25.18 | 1,737,926 | -0.68(-2.63%) |
Oct 10, 2018 | 27.11 | 27.49 | 25.80 | 25.86 | 2,106,009 | -1.32(-4.86%) |
Oct 09, 2018 | 27.25 | 27.55 | 26.94 | 27.18 | 2,643,232 | -0.69(-2.48%) |
Oct 08, 2018 | 27.80 | 28.06 | 27.30 | 27.87 | 1,919,865 | -0.01(-0.04%) |
Oct 05, 2018 | 28.41 | 29.06 | 27.70 | 27.88 | 3,111,600 | -1.55(-5.27%) |
Oct 04, 2018 | 30.05 | 30.05 | 29.29 | 29.43 | 2,379,232 | -0.17(-0.57%) |
Oct 03, 2018 | 29.65 | 29.98 | 29.42 | 29.60 | 2,289,989 | +0.04(+0.14%) |
Oct 02, 2018 | 29.70 | 29.90 | 29.51 | 29.56 | 2,789,154 | -0.23(-0.77%) |
Oct 01, 2018 | 30.79 | 30.88 | 29.62 | 29.79 | 3,280,554 | -0.97(-3.15%) |
Sep 28, 2018 | 29.73 | 30.93 | 29.71 | 30.76 | 2,585,500 | +0.98(+3.29%) |
Sep 27, 2018 | 30.12 | 30.18 | 29.63 | 29.78 | 2,172,930 | -0.33(-1.10%) |
Sep 26, 2018 | 30.25 | 30.30 | 30.00 | 30.11 | 3,069,507 | -0.05(-0.17%) |
Sep 25, 2018 | 30.17 | 30.33 | 30.07 | 30.16 | 3,096,169 | +0.00(+0.00%) |
Sep 24, 2018 | 30.41 | 30.67 | 29.84 | 30.16 | 2,377,569 | -0.36(-1.18%) |
Sep 21, 2018 | 30.58 | 30.70 | 30.35 | 30.52 | 2,990,600 | -0.01(-0.03%) |
Sep 20, 2018 | 30.20 | 30.64 | 30.11 | 30.53 | 3,232,812 | +0.44(+1.46%) |
Sep 19, 2018 | 29.66 | 30.19 | 29.66 | 30.09 | 2,228,190 | +0.49(+1.66%) |
Sep 18, 2018 | 30.30 | 30.32 | 29.46 | 29.60 | 2,475,353 | -0.65(-2.15%) |
Sep 17, 2018 | 30.27 | 30.44 | 30.14 | 30.25 | 1,499,869 | -0.03(-0.10%) |
Sep 14, 2018 | 30.84 | 30.86 | 30.17 | 30.28 | 2,332,700 | -0.55(-1.78%) |
Sep 13, 2018 | 31.13 | 31.35 | 30.56 | 30.83 | 1,438,919 | -0.30(-0.96%) |
Sep 12, 2018 | 30.83 | 31.34 | 30.73 | 31.13 | 1,750,834 | +0.28(+0.91%) |
Sep 11, 2018 | 30.49 | 30.99 | 30.18 | 30.85 | 1,034,132 | +0.28(+0.92%) |
Sep 10, 2018 | 30.60 | 30.75 | 30.34 | 30.57 | 701,374 | +0.03(+0.10%) |
Sep 07, 2018 | 30.88 | 30.91 | 30.44 | 30.54 | 625,100 | -0.36(-1.17%) |
Sep 06, 2018 | 31.25 | 31.38 | 30.81 | 30.90 | 779,909 | -0.33(-1.06%) |
Sep 05, 2018 | 31.25 | 31.65 | 31.07 | 31.23 | 852,847 | -0.13(-0.41%) |
Sep 04, 2018 | 31.56 | 31.77 | 31.35 | 31.36 | 879,489 | -0.33(-1.04%) |
Aug 31, 2018 | 31.69 | 31.69 | 31.69 | 0 | +0.13(+0.41%) | |
Aug 30, 2018 | 31.83 | 31.96 | 31.50 | 31.56 | 938,764 | -0.29(-0.91%) |
Aug 29, 2018 | 31.66 | 31.90 | 31.48 | 31.85 | 619,695 | +0.20(+0.63%) |
Aug 28, 2018 | 31.27 | 31.77 | 31.23 | 31.65 | 1,755,571 | +0.39(+1.25%) |
Aug 27, 2018 | 31.01 | 31.52 | 30.95 | 31.26 | 999,851 | +0.38(+1.23%) |
Aug 24, 2018 | 30.73 | 30.95 | 30.53 | 30.88 | 783,900 | +0.29(+0.95%) |
Aug 23, 2018 | 30.63 | 30.79 | 30.49 | 30.59 | 1,263,698 | -0.06(-0.20%) |
Aug 22, 2018 | 31.06 | 31.06 | 30.31 | 30.65 | 1,393,930 | -0.42(-1.35%) |
Aug 21, 2018 | 31.18 | 31.35 | 31.01 | 31.07 | 721,372 | -0.14(-0.45%) |
Aug 20, 2018 | 30.89 | 31.24 | 30.65 | 31.21 | 794,354 | +0.33(+1.07%) |
Aug 17, 2018 | 30.74 | 30.98 | 30.59 | 30.88 | 1,055,200 | +0.14(+0.46%) |
Aug 16, 2018 | 30.97 | 31.08 | 30.71 | 30.74 | 820,772 | -0.10(-0.32%) |
Aug 15, 2018 | 31.04 | 31.23 | 30.46 | 30.84 | 452,727 | -0.36(-1.15%) |
Aug 14, 2018 | 31.49 | 31.75 | 31.16 | 31.20 | 608,549 | -0.18(-0.57%) |
Aug 13, 2018 | 31.61 | 31.70 | 31.23 | 31.38 | 737,665 | -0.19(-0.60%) |
Aug 10, 2018 | 31.80 | 31.96 | 31.56 | 31.57 | 1,028,800 | -0.40(-1.25%) |
Aug 09, 2018 | 31.63 | 31.98 | 31.46 | 31.97 | 882,655 | +0.26(+0.82%) |
Aug 08, 2018 | 31.69 | 31.97 | 31.51 | 31.71 | 794,246 | +0.14(+0.44%) |
Aug 07, 2018 | 31.29 | 31.58 | 31.23 | 31.57 | 679,441 | +0.26(+0.83%) |
Aug 06, 2018 | 30.20 | 31.43 | 30.15 | 31.31 | 945,252 | -0.33(-1.04%) |
Aug 03, 2018 | 31.56 | 31.87 | 31.34 | 31.64 | 809,200 | +0.04(+0.13%) |
Aug 02, 2018 | 31.79 | 31.92 | 31.57 | 31.60 | 819,150 | -0.28(-0.88%) |
Aug 01, 2018 | 32.08 | 32.48 | 31.61 | 31.88 | 1,491,005 | -0.23(-0.72%) |
Jul 31, 2018 | 31.04 | 32.38 | 30.41 | 32.11 | 3,221,143 | +1.47(+4.80%) |
Jul 30, 2018 | 30.62 | 30.98 | 30.50 | 30.64 | 1,057,642 | +0.04(+0.13%) |
Jul 27, 2018 | 30.75 | 30.98 | 30.49 | 30.60 | 1,362,700 | +0.06(+0.20%) |
Jul 26, 2018 | 30.66 | 30.24 | 30.54 | 1,276,402 | +0.19(+0.63%) | |
Jul 25, 2018 | 30.17 | 30.58 | 30.17 | 30.35 | 1,211,921 | +0.21(+0.70%) |
Jul 24, 2018 | 30.05 | 30.54 | 30.05 | 30.14 | 1,017,277 | +0.06(+0.20%) |
Jul 23, 2018 | 30.19 | 30.26 | 29.77 | 30.08 | 1,515,495 | -0.08(-0.27%) |
Jul 20, 2018 | 30.24 | 30.24 | 29.80 | 30.16 | 890,509 | -0.07(-0.23%) |
Jul 19, 2018 | 30.54 | 29.99 | 30.23 | 985,855 | -0.14(-0.46%) | |
Jul 18, 2018 | 29.75 | 30.48 | 29.75 | 30.37 | 1,594,942 | +0.68(+2.29%) |
Jul 17, 2018 | 29.38 | 29.74 | 29.18 | 29.69 | 1,490,052 | +0.42(+1.43%) |
Jul 16, 2018 | 29.96 | 30.24 | 29.26 | 29.27 | 1,496,529 | -0.48(-1.61%) |
Jul 13, 2018 | 29.92 | 30.19 | 29.71 | 29.75 | 1,171,888 | -0.11(-0.37%) |
Jul 12, 2018 | 29.99 | 30.13 | 29.81 | 29.86 | 1,004,606 | -0.03(-0.10%) |
Jul 11, 2018 | 29.71 | 30.03 | 29.59 | 29.89 | 720,439 | -0.01(-0.03%) |
Jul 10, 2018 | 30.06 | 30.14 | 29.75 | 29.90 | 676,893 | -0.06(-0.20%) |
Jul 09, 2018 | 29.78 | 30.12 | 29.72 | 29.96 | 1,002,158 | +0.33(+1.11%) |
Jul 06, 2018 | 29.73 | 29.15 | 29.63 | 869,059 | +0.20(+0.68%) | |
Jul 05, 2018 | 29.27 | 29.56 | 29.10 | 29.43 | 1,601,804 | +0.21(+0.72%) |
Jul 03, 2018 | 29.22 | 29.22 | 29.22 | 0 | -0.10(-0.34%) | |
Jul 02, 2018 | 29.13 | 29.53 | 28.94 | 29.32 | 1,336,356 | +0.12(+0.39%) |
Jun 29, 2018 | 28.94 | 29.52 | 28.94 | 29.20 | 1,681,981 | +0.28(+0.99%) |
Jun 28, 2018 | 28.83 | 29.09 | 28.51 | 28.92 | 826,865 | -0.01(-0.03%) |
Jun 27, 2018 | 29.37 | 29.54 | 28.80 | 28.93 | 1,111,449 | -0.45(-1.53%) |
Jun 26, 2018 | 29.29 | 29.72 | 28.92 | 29.38 | 1,062,440 | +0.15(+0.51%) |
Jun 25, 2018 | 29.23 | 29.30 | 28.70 | 29.23 | 1,411,083 | -0.08(-0.27%) |
Jun 22, 2018 | 29.47 | 29.65 | 29.00 | 29.31 | 3,054,126 | -0.07(-0.24%) |
Jun 21, 2018 | 29.70 | 29.72 | 29.29 | 29.38 | 1,182,988 | -0.31(-1.04%) |
Jun 20, 2018 | 29.96 | 30.36 | 29.53 | 29.69 | 1,190,738 | -0.07(-0.24%) |
Jun 19, 2018 | 29.85 | 30.07 | 29.70 | 29.76 | 1,617,796 | -0.40(-1.33%) |
Jun 18, 2018 | 30.21 | 30.33 | 29.86 | 30.16 | 1,347,148 | -0.27(-0.89%) |
Jun 15, 2018 | 30.50 | 30.27 | 30.43 | 1,346,807 | +0.16(+0.53%) | |
Jun 14, 2018 | 30.24 | 30.54 | 30.12 | 30.27 | 1,135,883 | +0.05(+0.17%) |
Jun 13, 2018 | 30.32 | 30.68 | 29.97 | 30.22 | 1,368,413 | -0.02(-0.07%) |
Jun 12, 2018 | 29.92 | 30.27 | 29.75 | 30.24 | 1,372,404 | +0.45(+1.51%) |
Jun 11, 2018 | 29.79 | 30.25 | 29.76 | 29.79 | 805,940 | -0.01(-0.03%) |
Jun 08, 2018 | 29.78 | 30.14 | 29.61 | 29.80 | 848,769 | -0.11(-0.37%) |
Jun 07, 2018 | 30.18 | 30.49 | 29.89 | 29.91 | 1,572,328 | -0.15(-0.50%) |
Jun 06, 2018 | 30.05 | 30.36 | 29.78 | 30.06 | 1,441,040 | +0.00(+0.00%) |
Jun 05, 2018 | 30.09 | 30.34 | 29.99 | 30.06 | 1,689,954 | -0.19(-0.63%) |
Jun 04, 2018 | 29.99 | 30.30 | 29.00 | 30.25 | 1,185,748 | +0.46(+1.54%) |
Jun 01, 2018 | 29.46 | 29.84 | 29.26 | 29.79 | 1,056,489 | +0.47(+1.60%) |
May 31, 2018 | 29.45 | 29.52 | 29.08 | 29.32 | 3,489,602 | -0.09(-0.31%) |
May 30, 2018 | 29.52 | 29.56 | 29.28 | 29.41 | 1,295,352 | +0.04(+0.14%) |
May 29, 2018 | 29.34 | 29.60 | 28.94 | 29.37 | 1,052,783 | -0.25(-0.84%) |
May 25, 2018 | 29.62 | 29.62 | 29.62 | 0 | +0.67(+2.31%) | |
May 24, 2018 | 28.99 | 29.49 | 28.93 | 28.95 | 1,701,029 | -0.14(-0.48%) |
May 23, 2018 | 29.33 | 29.40 | 28.86 | 29.09 | 2,165,840 | -0.45(-1.52%) |
May 22, 2018 | 29.68 | 29.85 | 29.39 | 29.54 | 1,398,276 | -0.09(-0.30%) |
May 21, 2018 | 29.88 | 30.23 | 29.59 | 29.63 | 3,972,554 | -0.13(-0.44%) |
May 18, 2018 | 29.90 | 30.18 | 29.75 | 29.76 | 1,344,890 | -0.24(-0.80%) |
May 17, 2018 | 30.00 | 30.07 | 29.58 | 30.00 | 2,022,184 | +0.15(+0.50%) |
May 16, 2018 | 29.41 | 30.14 | 29.11 | 29.85 | 1,957,611 | +0.62(+2.12%) |
May 15, 2018 | 29.61 | 29.61 | 28.84 | 29.23 | 1,403,209 | -0.08(-0.27%) |
May 14, 2018 | 29.91 | 30.12 | 29.28 | 29.31 | 942,899 | -0.59(-1.97%) |
May 11, 2018 | 29.63 | 29.96 | 29.27 | 29.90 | 1,680,281 | +0.40(+1.36%) |
May 10, 2018 | 29.56 | 29.87 | 29.26 | 29.50 | 1,442,630 | -0.08(-0.27%) |
May 09, 2018 | 29.62 | 29.84 | 29.45 | 29.58 | 1,756,398 | +0.10(+0.34%) |
May 08, 2018 | 29.57 | 30.05 | 29.27 | 29.48 | 3,738,357 | +0.53(+1.83%) |
May 07, 2018 | 28.02 | 29.08 | 28.02 | 28.95 | 2,582,763 | +0.94(+3.36%) |
May 04, 2018 | 28.11 | 28.34 | 27.79 | 28.01 | 2,668,174 | -0.29(-1.02%) |
May 03, 2018 | 28.06 | 28.34 | 27.78 | 28.30 | 3,774,239 | -0.10(-0.35%) |
May 02, 2018 | 28.00 | 28.45 | 27.76 | 28.40 | 4,516,112 | +0.81(+2.94%) |
May 01, 2018 | 30.96 | 31.20 | 26.29 | 27.59 | 14,359,493 | -10.63(-27.81%) |
Apr 30, 2018 | 38.14 | 38.45 | 37.41 | 38.22 | 2,710,185 | -0.64(-1.65%) |
Apr 27, 2018 | 39.52 | 39.58 | 38.73 | 38.86 | 1,744,180 | -0.85(-2.14%) |
Apr 26, 2018 | 40.69 | 40.77 | 39.71 | 39.71 | 1,649,314 | -0.91(-2.24%) |
Apr 25, 2018 | 40.44 | 40.77 | 40.20 | 40.62 | 583,363 | +0.07(+0.17%) |
Apr 24, 2018 | 40.70 | 41.31 | 40.29 | 40.55 | 504,679 | +0.03(+0.07%) |
Apr 23, 2018 | 40.91 | 41.06 | 39.43 | 40.52 | 511,115 | -0.34(-0.83%) |
Apr 20, 2018 | 40.69 | 41.10 | 40.54 | 40.86 | 508,832 | +0.18(+0.44%) |
Apr 19, 2018 | 41.00 | 41.18 | 40.54 | 40.68 | 950,330 | -0.36(-0.88%) |
Apr 18, 2018 | 40.66 | 41.49 | 40.46 | 41.04 | 1,373,807 | +0.46(+1.13%) |
Apr 17, 2018 | 40.96 | 41.03 | 40.42 | 40.58 | 1,664,823 | +0.03(+0.07%) |
Apr 16, 2018 | 40.69 | 41.00 | 40.18 | 40.55 | 1,157,725 | +0.14(+0.36%) |
Apr 13, 2018 | 41.09 | 41.10 | 40.33 | 40.41 | 947,093 | -0.62(-1.50%) |
Apr 12, 2018 | 40.42 | 41.60 | 39.76 | 41.02 | 1,723,562 | +1.38(+3.48%) |
Apr 11, 2018 | 39.36 | 39.83 | 38.91 | 39.64 | 1,095,182 | +0.27(+0.69%) |
Apr 10, 2018 | 39.42 | 39.70 | 39.23 | 39.37 | 1,085,911 | +0.52(+1.34%) |
Apr 09, 2018 | 39.04 | 39.40 | 38.82 | 38.85 | 598,483 | -0.08(-0.21%) |
Apr 06, 2018 | 39.59 | 40.00 | 38.55 | 38.93 | 604,907 | -0.86(-2.16%) |
Apr 05, 2018 | 39.93 | 40.18 | 39.45 | 39.79 | 537,224 | +0.18(+0.45%) |
Apr 04, 2018 | 38.78 | 39.78 | 38.78 | 39.61 | 1,377,293 | +0.18(+0.46%) |
Apr 03, 2018 | 39.80 | 39.86 | 39.30 | 39.43 | 1,259,418 | -0.03(-0.08%) |
Apr 02, 2018 | 39.78 | 39.91 | 38.99 | 39.46 | 982,956 | -0.51(-1.28%) |
Mar 29, 2018 | 39.97 | 39.97 | 39.97 | 0 | +1.32(+3.42%) | |
Mar 28, 2018 | 39.40 | 39.40 | 38.51 | 38.65 | 555,772 | -0.74(-1.88%) |
Mar 27, 2018 | 40.24 | 40.38 | 39.20 | 39.39 | 749,725 | -0.74(-1.84%) |
Mar 26, 2018 | 39.53 | 40.16 | 39.23 | 40.13 | 1,067,786 | +1.19(+3.06%) |
Mar 23, 2018 | 39.79 | 40.58 | 38.93 | 38.94 | 962,733 | -0.72(-1.82%) |
Mar 22, 2018 | 39.96 | 40.36 | 39.55 | 39.66 | 1,298,258 | -0.72(-1.78%) |
Mar 21, 2018 | 40.33 | 40.53 | 39.94 | 40.38 | 830,367 | +0.07(+0.17%) |
Mar 20, 2018 | 40.54 | 40.60 | 40.12 | 40.31 | 720,549 | -0.18(-0.44%) |
Mar 19, 2018 | 40.66 | 40.93 | 39.99 | 40.49 | 2,184,815 | -0.42(-1.03%) |
Mar 16, 2018 | 40.61 | 40.96 | 40.50 | 40.91 | 1,305,109 | +0.44(+1.09%) |
Mar 15, 2018 | 40.66 | 40.73 | 40.19 | 40.47 | 1,015,073 | -0.23(-0.57%) |
Mar 14, 2018 | 41.02 | 41.33 | 40.60 | 40.70 | 1,366,870 | -0.26(-0.63%) |
Mar 13, 2018 | 41.26 | 41.26 | 40.95 | 40.96 | 1,320,475 | +0.02(+0.05%) |
Mar 12, 2018 | 41.06 | 41.44 | 40.93 | 40.94 | 919,701 | -0.05(-0.12%) |
Mar 09, 2018 | 40.63 | 41.23 | 40.48 | 40.99 | 1,048,890 | +0.56(+1.39%) |
Mar 08, 2018 | 40.16 | 40.45 | 39.94 | 40.43 | 923,826 | +0.37(+0.92%) |
Mar 07, 2018 | 40.31 | 40.06 | 1,497,328 | -0.16(-0.40%) | ||
Mar 06, 2018 | 40.00 | 40.54 | 39.63 | 40.22 | 1,949,858 | +0.36(+0.90%) |
Mar 05, 2018 | 39.12 | 40.12 | 38.88 | 39.86 | 1,198,647 | +0.37(+0.94%) |
Mar 02, 2018 | 37.63 | 39.56 | 37.40 | 39.49 | 1,844,819 | +1.15(+3.00%) |
Mar 01, 2018 | 38.65 | 39.33 | 38.30 | 38.34 | 2,387,607 | -0.37(-0.96%) |
Feb 28, 2018 | 39.16 | 39.40 | 38.70 | 38.71 | 1,085,545 | -0.48(-1.22%) |
Feb 27, 2018 | 39.24 | 39.85 | 39.18 | 39.19 | 1,540,849 | -0.17(-0.43%) |
Feb 26, 2018 | 38.87 | 39.49 | 38.66 | 39.36 | 3,214,888 | +0.63(+1.63%) |
Feb 23, 2018 | 38.31 | 38.75 | 38.07 | 38.73 | 990,622 | +0.48(+1.25%) |
Feb 22, 2018 | 38.18 | 38.25 | 1,561,764 | -0.25(-0.65%) | ||
Feb 21, 2018 | 38.94 | 39.23 | 38.50 | 38.50 | 1,467,551 | -0.28(-0.72%) |
Feb 20, 2018 | 38.66 | 39.12 | 38.48 | 38.78 | 3,141,978 | -0.24(-0.62%) |
Feb 16, 2018 | 39.02 | 39.02 | 39.02 | 0 | -0.24(-0.61%) | |
Feb 15, 2018 | 37.38 | 39.28 | 37.10 | 39.26 | 3,458,668 | +0.38(+0.98%) |
Feb 14, 2018 | 37.99 | 39.36 | 37.61 | 38.88 | 3,557,028 | +1.17(+3.10%) |
Feb 13, 2018 | 37.06 | 37.77 | 37.00 | 37.71 | 1,684,588 | +0.41(+1.10%) |
Feb 12, 2018 | 37.42 | 37.73 | 37.04 | 37.30 | 1,550,020 | +0.24(+0.65%) |
Feb 09, 2018 | 37.18 | 37.39 | 35.75 | 37.06 | 1,846,400 | +0.35(+0.95%) |
Feb 08, 2018 | 38.12 | 38.88 | 36.70 | 36.71 | 1,143,770 | -1.47(-3.85%) |
Feb 07, 2018 | 37.85 | 38.73 | 37.85 | 38.18 | 1,235,510 | +0.30(+0.79%) |
Feb 06, 2018 | 36.78 | 37.95 | 36.65 | 37.88 | 1,831,583 | +0.06(+0.16%) |
Feb 05, 2018 | 38.25 | 38.52 | 37.60 | 37.82 | 1,237,246 | -0.85(-2.20%) |
Feb 02, 2018 | 39.50 | 39.61 | 38.59 | 38.67 | 1,262,259 | -1.10(-2.77%) |
Feb 01, 2018 | 38.53 | 39.92 | 38.39 | 39.77 | 2,797,055 | +1.14(+2.95%) |
Jan 31, 2018 | 38.78 | 38.93 | 38.43 | 38.63 | 1,973,669 | -0.14(-0.36%) |
Jan 30, 2018 | 38.65 | 38.84 | 38.64 | 38.77 | 1,773,282 | -0.22(-0.56%) |
Jan 29, 2018 | 38.67 | 39.23 | 38.67 | 38.99 | 2,547,931 | +0.14(+0.36%) |
Jan 26, 2018 | 39.15 | 39.17 | 38.58 | 38.85 | 1,501,842 | +0.43(+1.12%) |
Jan 25, 2018 | 38.86 | 39.07 | 38.26 | 38.42 | 2,379,820 | -0.24(-0.62%) |
Jan 24, 2018 | 39.00 | 39.07 | 38.54 | 38.66 | 2,663,424 | -0.17(-0.44%) |
Jan 23, 2018 | 38.65 | 39.02 | 38.41 | 38.83 | 1,272,976 | +0.15(+0.39%) |
Jan 22, 2018 | 38.80 | 38.80 | 38.45 | 38.68 | 1,939,071 | +0.03(+0.08%) |
Jan 19, 2018 | 38.64 | 38.84 | 38.30 | 38.65 | 1,252,870 | +0.15(+0.39%) |
Jan 18, 2018 | 38.67 | 38.85 | 38.35 | 38.50 | 1,989,435 | -0.20(-0.52%) |
Jan 17, 2018 | 38.87 | 39.04 | 38.54 | 38.70 | 3,041,287 | +0.16(+0.42%) |
Jan 16, 2018 | 39.07 | 39.12 | 38.41 | 38.54 | 2,030,650 | -0.43(-1.10%) |
Jan 12, 2018 | 38.97 | 38.97 | 38.97 | 0 | +0.13(+0.33%) | |
Jan 11, 2018 | 38.39 | 38.91 | 38.18 | 38.84 | 2,253,549 | +0.63(+1.65%) |
Jan 10, 2018 | 37.79 | 38.21 | 1,054,187 | -0.51(-1.32%) | ||
Jan 09, 2018 | 38.82 | 39.02 | 38.39 | 38.72 | 2,073,914 | +0.21(+0.55%) |
Jan 08, 2018 | 38.10 | 38.57 | 37.84 | 38.51 | 1,079,197 | +0.41(+1.09%) |
Jan 05, 2018 | 38.15 | 38.23 | 37.94 | 38.09 | 1,171,365 | +0.23(+0.59%) |
Jan 04, 2018 | 38.23 | 38.59 | 37.78 | 37.87 | 1,318,951 | -0.28(-0.73%) |
Jan 03, 2018 | 38.43 | 38.47 | 37.95 | 38.15 | 1,325,092 | -0.05(-0.13%) |
Jan 02, 2018 | 38.05 | 38.09 | 37.86 | 38.20 | 1,597,563 | +0.37(+0.98%) |
Dec 29, 2017 | 37.83 | 37.83 | 37.83 | 0 | -0.43(-1.12%) | |
Dec 28, 2017 | 38.18 | 38.35 | 37.94 | 38.26 | 623,549 | +0.10(+0.26%) |
Dec 27, 2017 | 38.10 | 38.24 | 37.98 | 38.16 | 808,032 | +0.12(+0.32%) |
Dec 26, 2017 | 38.21 | 38.35 | 38.01 | 38.04 | 469,921 | -0.27(-0.70%) |
Dec 22, 2017 | 38.58 | 38.58 | 37.86 | 38.31 | 935,920 | -0.11(-0.29%) |
Dec 21, 2017 | 38.24 | 38.69 | 38.21 | 38.42 | 1,256,162 | +0.20(+0.52%) |
Dec 20, 2017 | 38.07 | 38.32 | 37.73 | 38.22 | 1,044,630 | +0.39(+1.03%) |
Dec 19, 2017 | 37.82 | 38.05 | 37.51 | 37.83 | 2,482,592 | +0.01(+0.03%) |
Dec 18, 2017 | 37.98 | 38.35 | 37.70 | 37.82 | 1,989,934 | +0.10(+0.27%) |
Dec 15, 2017 | 38.07 | 38.19 | 37.68 | 37.72 | 1,310,008 | -0.29(-0.76%) |
Dec 14, 2017 | 38.73 | 38.81 | 37.94 | 38.01 | 1,385,321 | -0.70(-1.81%) |
Dec 13, 2017 | 39.08 | 39.21 | 38.34 | 38.71 | 1,335,605 | -0.06(-0.15%) |
Dec 12, 2017 | 38.34 | 38.93 | 38.17 | 38.77 | 1,799,827 | +0.34(+0.88%) |
Dec 11, 2017 | 37.95 | 38.46 | 37.82 | 38.43 | 1,682,102 | +0.52(+1.37%) |
Dec 08, 2017 | 37.42 | 38.03 | 37.26 | 37.91 | 1,766,060 | +0.50(+1.34%) |
Dec 07, 2017 | 36.96 | 37.53 | 36.61 | 37.41 | 2,274,317 | +0.53(+1.44%) |
Dec 06, 2017 | 36.50 | 37.24 | 36.29 | 36.88 | 2,215,483 | +0.57(+1.57%) |
Dec 05, 2017 | 36.56 | 36.76 | 36.23 | 36.31 | 1,581,962 | -0.28(-0.77%) |
Dec 04, 2017 | 36.29 | 37.17 | 36.10 | 36.59 | 2,294,350 | +0.52(+1.44%) |