Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 39.41 | 39.59 | 38.72 | 39.41 | 540,058 | +0.31(+0.79%) |
Dec 28, 2018 | 39.06 | 39.62 | 38.81 | 39.10 | 616,390 | +0.03(+0.08%) |
Dec 27, 2018 | 38.31 | 39.07 | 37.78 | 39.07 | 574,339 | +0.12(+0.31%) |
Dec 26, 2018 | 37.42 | 38.99 | 36.92 | 38.95 | 425,422 | +1.74(+4.68%) |
Dec 24, 2018 | 37.40 | 37.82 | 37.06 | 37.21 | 452,060 | -0.56(-1.47%) |
Dec 21, 2018 | 37.96 | 39.01 | 37.71 | 37.76 | 2,036,734 | -0.46(-1.20%) |
Dec 20, 2018 | 37.79 | 38.44 | 37.73 | 38.22 | 675,181 | +0.35(+0.92%) |
Dec 19, 2018 | 38.90 | 39.31 | 37.65 | 37.87 | 566,391 | -0.98(-2.53%) |
Dec 18, 2018 | 39.55 | 39.81 | 38.61 | 38.86 | 800,767 | -0.40(-1.01%) |
Dec 17, 2018 | 38.95 | 39.82 | 38.94 | 39.26 | 694,984 | +0.06(+0.15%) |
Dec 14, 2018 | 39.69 | 40.27 | 39.09 | 39.20 | 470,866 | -0.91(-2.28%) |
Dec 13, 2018 | 41.09 | 41.09 | 39.98 | 40.11 | 705,605 | -0.82(-1.99%) |
Dec 12, 2018 | 41.19 | 41.40 | 40.77 | 40.93 | 417,152 | +0.35(+0.85%) |
Dec 11, 2018 | 41.47 | 41.63 | 40.25 | 40.58 | 368,951 | -0.30(-0.73%) |
Dec 10, 2018 | 41.74 | 41.84 | 40.40 | 40.88 | 756,253 | -1.04(-2.48%) |
Dec 07, 2018 | 42.44 | 43.10 | 41.64 | 41.92 | 341,401 | -0.57(-1.35%) |
Dec 06, 2018 | 41.94 | 42.50 | 41.01 | 42.49 | 539,891 | -0.14(-0.32%) |
Dec 04, 2018 | 45.19 | 45.29 | 42.45 | 42.63 | 664,898 | -2.63(-5.81%) |
Dec 03, 2018 | 45.76 | 45.88 | 44.83 | 45.26 | 824,064 | -0.10(-0.22%) |
Nov 30, 2018 | 44.62 | 45.46 | 44.62 | 45.36 | 455,201 | +0.66(+1.48%) |
Nov 29, 2018 | 44.24 | 44.73 | 44.04 | 44.69 | 493,418 | +0.14(+0.31%) |
Nov 28, 2018 | 44.29 | 44.60 | 43.53 | 44.55 | 330,778 | +0.45(+1.03%) |
Nov 27, 2018 | 44.02 | 44.39 | 43.79 | 44.10 | 195,789 | -0.14(-0.31%) |
Nov 26, 2018 | 43.93 | 44.73 | 43.93 | 44.24 | 504,290 | +0.65(+1.50%) |
Nov 23, 2018 | 43.36 | 43.95 | 43.11 | 43.59 | 205,852 | -0.08(-0.18%) |
Nov 21, 2018 | 43.67 | 43.67 | 43.67 | 0 | -0.12(-0.27%) | |
Nov 20, 2018 | 44.16 | 44.42 | 43.67 | 43.78 | 379,020 | -0.64(-1.45%) |
Nov 19, 2018 | 44.60 | 44.98 | 44.06 | 44.43 | 410,937 | -0.09(-0.20%) |
Nov 16, 2018 | 44.36 | 44.86 | 44.36 | 44.52 | 901,501 | -0.28(-0.62%) |
Nov 15, 2018 | 43.79 | 44.88 | 43.34 | 44.79 | 483,396 | +0.73(+1.66%) |
Nov 14, 2018 | 45.23 | 45.35 | 43.49 | 44.06 | 421,040 | -0.88(-1.96%) |
Nov 13, 2018 | 45.34 | 45.63 | 44.83 | 44.94 | 423,260 | +0.11(+0.24%) |
Nov 12, 2018 | 45.35 | 45.53 | 44.74 | 44.83 | 441,887 | -0.45(-1.00%) |
Nov 09, 2018 | 44.89 | 45.51 | 44.89 | 45.29 | 391,675 | +0.21(+0.46%) |
Nov 08, 2018 | 44.89 | 45.40 | 44.76 | 45.08 | 603,385 | +0.12(+0.26%) |
Nov 07, 2018 | 45.30 | 45.43 | 44.34 | 44.96 | 404,779 | -0.28(-0.61%) |
Nov 06, 2018 | 44.61 | 45.39 | 44.56 | 45.24 | 409,829 | +0.50(+1.13%) |
Nov 05, 2018 | 44.40 | 44.93 | 44.37 | 44.73 | 644,434 | +0.30(+0.67%) |
Nov 02, 2018 | 44.43 | 44.94 | 44.13 | 44.44 | 413,930 | +0.32(+0.72%) |
Nov 01, 2018 | 44.21 | 44.47 | 43.88 | 44.12 | 415,276 | +0.24(+0.54%) |
Oct 31, 2018 | 44.51 | 44.77 | 43.82 | 43.88 | 809,690 | +0.03(+0.07%) |
Oct 30, 2018 | 43.63 | 43.92 | 42.93 | 43.85 | 499,817 | +0.36(+0.82%) |
Oct 29, 2018 | 42.82 | 43.95 | 42.50 | 43.50 | 441,628 | +1.10(+2.59%) |
Oct 26, 2018 | 41.98 | 42.91 | 41.92 | 42.40 | 684,926 | -0.07(-0.16%) |
Oct 25, 2018 | 41.33 | 42.66 | 41.27 | 42.47 | 490,308 | +1.43(+3.49%) |
Oct 24, 2018 | 42.29 | 42.44 | 40.97 | 41.04 | 637,222 | -1.33(-3.15%) |
Oct 23, 2018 | 40.93 | 42.68 | 38.94 | 42.37 | 849,065 | +0.66(+1.59%) |
Oct 22, 2018 | 43.20 | 43.24 | 41.61 | 41.71 | 669,932 | -1.36(-3.17%) |
Oct 19, 2018 | 43.03 | 43.80 | 42.82 | 43.07 | 630,201 | -0.17(-0.39%) |
Oct 18, 2018 | 43.76 | 44.15 | 43.13 | 43.24 | 579,926 | -0.67(-1.53%) |
Oct 17, 2018 | 43.62 | 44.54 | 43.22 | 43.91 | 672,603 | +0.15(+0.34%) |
Oct 16, 2018 | 43.71 | 43.91 | 43.25 | 43.76 | 1,233,333 | +0.15(+0.34%) |
Oct 15, 2018 | 43.73 | 44.16 | 43.51 | 43.62 | 458,520 | -0.15(-0.34%) |
Oct 12, 2018 | 44.69 | 44.69 | 42.82 | 43.76 | 895,735 | -0.35(-0.78%) |
Oct 11, 2018 | 45.22 | 45.44 | 44.10 | 44.11 | 457,960 | -1.31(-2.89%) |
Oct 10, 2018 | 46.23 | 46.74 | 45.38 | 45.42 | 601,659 | -0.81(-1.75%) |
Oct 09, 2018 | 46.20 | 46.35 | 45.83 | 46.24 | 407,080 | -0.17(-0.36%) |
Oct 08, 2018 | 45.87 | 46.57 | 45.66 | 46.40 | 295,082 | +0.53(+1.16%) |
Oct 05, 2018 | 46.56 | 46.58 | 45.81 | 45.87 | 349,190 | -0.47(-1.02%) |
Oct 04, 2018 | 46.29 | 47.14 | 46.14 | 46.34 | 662,083 | -0.07(-0.15%) |
Oct 03, 2018 | 45.91 | 46.64 | 45.68 | 46.41 | 677,798 | +0.82(+1.80%) |
Oct 02, 2018 | 45.41 | 45.80 | 45.16 | 45.59 | 441,669 | +0.20(+0.44%) |
Oct 01, 2018 | 45.89 | 45.94 | 45.15 | 45.40 | 496,551 | -0.19(-0.41%) |
Sep 28, 2018 | 45.30 | 45.90 | 45.12 | 45.58 | 571,935 | +0.10(+0.22%) |
Sep 27, 2018 | 46.11 | 46.12 | 45.43 | 45.48 | 288,658 | -0.45(-0.99%) |
Sep 26, 2018 | 46.90 | 46.94 | 45.88 | 45.94 | 445,397 | -0.83(-1.78%) |
Sep 25, 2018 | 46.98 | 47.11 | 46.73 | 46.77 | 684,978 | -0.01(-0.02%) |
Sep 24, 2018 | 47.60 | 47.76 | 46.55 | 46.78 | 402,052 | -0.77(-1.62%) |
Sep 21, 2018 | 47.93 | 48.14 | 47.25 | 47.55 | 3,320,848 | -0.50(-1.05%) |
Sep 20, 2018 | 47.85 | 48.45 | 47.59 | 48.05 | 552,537 | +0.53(+1.12%) |
Sep 19, 2018 | 46.58 | 47.63 | 46.44 | 47.52 | 663,526 | +1.05(+2.25%) |
Sep 18, 2018 | 46.86 | 46.97 | 46.18 | 46.47 | 950,591 | -0.38(-0.80%) |
Sep 17, 2018 | 47.46 | 47.61 | 46.75 | 46.85 | 785,003 | -0.58(-1.23%) |
Sep 14, 2018 | 47.05 | 47.46 | 46.77 | 47.43 | 632,730 | +0.47(+1.01%) |
Sep 13, 2018 | 46.58 | 47.31 | 46.37 | 46.96 | 536,099 | -0.17(-0.36%) |
Sep 12, 2018 | 47.82 | 47.96 | 46.98 | 47.13 | 715,433 | -0.84(-1.74%) |
Sep 11, 2018 | 47.84 | 48.26 | 47.73 | 47.96 | 451,097 | -0.05(-0.10%) |
Sep 10, 2018 | 48.10 | 48.10 | 47.69 | 48.01 | 541,754 | +0.10(+0.21%) |
Sep 07, 2018 | 47.95 | 48.10 | 47.50 | 47.91 | 292,795 | -0.02(-0.04%) |
Sep 06, 2018 | 48.06 | 48.34 | 47.81 | 47.93 | 363,555 | -0.12(-0.25%) |
Sep 05, 2018 | 48.19 | 48.33 | 47.90 | 48.05 | 358,745 | -0.03(-0.06%) |
Sep 04, 2018 | 47.72 | 48.11 | 47.56 | 48.08 | 441,574 | +0.41(+0.87%) |
Aug 31, 2018 | 47.67 | 47.67 | 47.67 | 0 | +0.04(+0.08%) | |
Aug 30, 2018 | 47.50 | 47.76 | 47.34 | 47.63 | 958,580 | -0.04(-0.08%) |
Aug 29, 2018 | 47.62 | 47.79 | 47.08 | 47.67 | 1,001,217 | +0.06(+0.12%) |
Aug 28, 2018 | 47.81 | 47.99 | 47.51 | 47.61 | 430,892 | -0.05(-0.10%) |
Aug 27, 2018 | 47.48 | 48.15 | 47.48 | 47.66 | 377,180 | +0.27(+0.56%) |
Aug 24, 2018 | 47.51 | 47.72 | 47.36 | 47.39 | 220,105 | -0.08(-0.17%) |
Aug 23, 2018 | 47.76 | 47.82 | 47.37 | 47.47 | 375,969 | -0.31(-0.66%) |
Aug 22, 2018 | 47.99 | 48.11 | 47.72 | 47.78 | 329,818 | -0.39(-0.82%) |
Aug 21, 2018 | 47.95 | 48.61 | 47.72 | 48.18 | 529,055 | +0.41(+0.86%) |
Aug 20, 2018 | 47.62 | 47.90 | 47.34 | 47.76 | 796,852 | +0.08(+0.17%) |
Aug 17, 2018 | 47.60 | 47.74 | 47.49 | 47.69 | 456,171 | +0.00(+0.00%) |
Aug 16, 2018 | 47.14 | 48.20 | 47.14 | 47.69 | 867,645 | +0.70(+1.49%) |
Aug 15, 2018 | 47.54 | 47.91 | 46.87 | 46.99 | 326,319 | -0.87(-1.81%) |
Aug 14, 2018 | 47.16 | 47.91 | 47.16 | 47.85 | 298,591 | +0.83(+1.76%) |
Aug 13, 2018 | 47.01 | 47.59 | 46.95 | 47.03 | 358,493 | -0.06(-0.13%) |
Aug 10, 2018 | 47.13 | 47.36 | 46.83 | 47.09 | 302,759 | -0.43(-0.91%) |
Aug 09, 2018 | 47.89 | 47.97 | 47.34 | 47.52 | 239,827 | -0.41(-0.86%) |
Aug 08, 2018 | 47.53 | 47.94 | 47.33 | 47.93 | 419,578 | +0.41(+0.87%) |
Aug 07, 2018 | 47.54 | 48.10 | 47.44 | 47.52 | 367,743 | +0.04(+0.08%) |
Aug 06, 2018 | 47.46 | 47.51 | 47.04 | 47.48 | 260,960 | +0.09(+0.19%) |
Aug 03, 2018 | 47.86 | 48.14 | 47.24 | 47.39 | 469,388 | -0.56(-1.17%) |
Aug 02, 2018 | 47.61 | 48.29 | 47.45 | 47.95 | 485,051 | +0.15(+0.31%) |
Aug 01, 2018 | 47.79 | 48.30 | 47.60 | 47.80 | 704,106 | +0.15(+0.31%) |
Jul 31, 2018 | 47.91 | 48.20 | 47.41 | 47.66 | 688,255 | -0.04(-0.08%) |
Jul 30, 2018 | 47.64 | 48.49 | 47.64 | 47.70 | 1,035,295 | +0.07(+0.14%) |
Jul 27, 2018 | 48.10 | 48.54 | 47.55 | 47.63 | 682,173 | -0.42(-0.88%) |
Jul 26, 2018 | 47.99 | 48.44 | 47.99 | 48.05 | 563,087 | +0.15(+0.31%) |
Jul 25, 2018 | 47.61 | 48.05 | 47.50 | 47.90 | 415,370 | +0.11(+0.23%) |
Jul 24, 2018 | 47.94 | 48.23 | 47.49 | 47.79 | 639,922 | +0.05(+0.10%) |
Jul 23, 2018 | 45.83 | 48.26 | 45.83 | 47.74 | 1,600,734 | +1.92(+4.19%) |
Jul 20, 2018 | 45.46 | 46.21 | 45.41 | 45.83 | 1,207,505 | +0.35(+0.78%) |
Jul 19, 2018 | 47.39 | 47.41 | 45.35 | 45.47 | 910,003 | -2.42(-5.05%) |
Jul 18, 2018 | 46.95 | 47.95 | 46.95 | 47.89 | 863,000 | +0.93(+1.99%) |
Jul 17, 2018 | 46.88 | 47.27 | 46.85 | 46.96 | 550,796 | +0.01(+0.02%) |
Jul 16, 2018 | 46.36 | 47.02 | 46.36 | 46.95 | 411,884 | +0.61(+1.32%) |
Jul 13, 2018 | 47.00 | 47.00 | 46.26 | 46.34 | 241,900 | -0.70(-1.48%) |
Jul 12, 2018 | 47.42 | 47.42 | 46.57 | 47.04 | 596,208 | -0.16(-0.33%) |
Jul 11, 2018 | 47.00 | 47.67 | 47.00 | 47.19 | 706,391 | +0.04(+0.08%) |
Jul 10, 2018 | 47.54 | 47.93 | 46.88 | 47.15 | 788,160 | -0.42(-0.89%) |
Jul 09, 2018 | 46.87 | 47.69 | 46.84 | 47.58 | 654,402 | +0.88(+1.87%) |
Jul 06, 2018 | 46.18 | 46.75 | 45.87 | 46.70 | 353,420 | +0.46(+1.00%) |
Jul 05, 2018 | 46.38 | 46.49 | 45.96 | 46.24 | 586,542 | +0.14(+0.30%) |
Jul 03, 2018 | 46.10 | 46.10 | 46.10 | 0 | -0.37(-0.80%) | |
Jul 02, 2018 | 45.75 | 46.48 | 45.75 | 46.48 | 820,593 | +0.54(+1.18%) |
Jun 29, 2018 | 46.52 | 47.00 | 45.91 | 45.94 | 619,697 | -0.22(-0.47%) |
Jun 28, 2018 | 46.24 | 46.65 | 45.88 | 46.15 | 567,364 | -0.10(-0.21%) |
Jun 27, 2018 | 47.04 | 47.35 | 46.13 | 46.25 | 438,550 | -0.92(-1.96%) |
Jun 26, 2018 | 47.80 | 47.85 | 46.89 | 47.17 | 535,511 | -0.62(-1.30%) |
Jun 25, 2018 | 47.68 | 48.02 | 47.23 | 47.79 | 680,264 | -0.21(-0.43%) |
Jun 22, 2018 | 48.97 | 49.05 | 47.79 | 48.00 | 1,068,831 | -0.74(-1.51%) |
Jun 21, 2018 | 48.51 | 49.07 | 48.15 | 48.74 | 1,080,913 | +0.12(+0.24%) |
Jun 20, 2018 | 48.87 | 49.03 | 48.58 | 48.62 | 898,890 | +0.00(+0.00%) |
Jun 19, 2018 | 48.37 | 48.78 | 48.18 | 48.62 | 1,150,766 | -0.11(-0.22%) |
Jun 18, 2018 | 48.32 | 49.02 | 48.23 | 48.73 | 1,570,862 | +0.08(+0.16%) |
Jun 15, 2018 | 48.90 | 48.15 | 48.65 | 1,561,472 | -0.25(-0.50%) | |
Jun 14, 2018 | 49.22 | 49.28 | 48.48 | 48.90 | 676,927 | -0.08(-0.16%) |
Jun 13, 2018 | 49.31 | 49.71 | 48.87 | 48.97 | 963,329 | -0.20(-0.40%) |
Jun 12, 2018 | 49.71 | 49.88 | 48.91 | 49.17 | 1,065,517 | -0.39(-0.79%) |
Jun 11, 2018 | 50.23 | 50.44 | 49.50 | 49.56 | 866,529 | -0.69(-1.36%) |
Jun 08, 2018 | 49.94 | 50.37 | 49.75 | 50.25 | 725,695 | +0.21(+0.41%) |
Jun 07, 2018 | 50.18 | 50.50 | 49.71 | 50.04 | 603,701 | -0.03(-0.06%) |
Jun 06, 2018 | 50.19 | 50.07 | 909,483 | +0.95(+1.93%) | ||
Jun 05, 2018 | 49.10 | 49.17 | 48.76 | 49.12 | 1,020,781 | -0.04(-0.08%) |
Jun 04, 2018 | 48.56 | 49.20 | 48.56 | 49.16 | 772,129 | +0.55(+1.13%) |
Jun 01, 2018 | 48.84 | 49.24 | 48.57 | 48.61 | 779,285 | +0.26(+0.55%) |
May 31, 2018 | 48.49 | 48.90 | 48.30 | 48.35 | 713,030 | -0.27(-0.56%) |
May 30, 2018 | 48.51 | 48.89 | 47.85 | 48.62 | 1,395,980 | +0.53(+1.10%) |
May 29, 2018 | 49.14 | 49.43 | 47.84 | 48.09 | 1,112,366 | -1.40(-2.83%) |
May 25, 2018 | 49.49 | 49.49 | 49.49 | 0 | -0.48(-0.96%) | |
May 24, 2018 | 49.29 | 49.99 | 48.74 | 49.97 | 1,850,187 | +0.68(+1.37%) |
May 23, 2018 | 49.88 | 50.17 | 48.85 | 49.30 | 1,980,381 | -0.58(-1.16%) |
May 22, 2018 | 48.68 | 50.25 | 48.42 | 49.88 | 3,343,240 | +1.63(+3.39%) |
May 21, 2018 | 48.95 | 49.22 | 47.94 | 48.24 | 8,588,951 | +5.51(+12.90%) |
May 18, 2018 | 43.56 | 43.56 | 42.72 | 42.73 | 383,925 | -0.63(-1.45%) |
May 17, 2018 | 43.06 | 43.55 | 42.93 | 43.36 | 412,020 | +0.14(+0.32%) |
May 16, 2018 | 42.52 | 43.27 | 42.08 | 43.22 | 280,735 | +0.69(+1.61%) |
May 15, 2018 | 42.09 | 42.78 | 42.03 | 42.53 | 255,771 | +0.28(+0.67%) |
May 14, 2018 | 42.62 | 42.73 | 42.12 | 42.25 | 192,982 | -0.38(-0.90%) |
May 11, 2018 | 42.76 | 42.94 | 42.56 | 42.63 | 109,277 | -0.17(-0.39%) |
May 10, 2018 | 42.67 | 43.01 | 42.40 | 42.80 | 158,813 | +0.02(+0.05%) |
May 09, 2018 | 42.53 | 43.13 | 42.32 | 42.78 | 213,445 | +0.35(+0.83%) |
May 08, 2018 | 41.87 | 42.57 | 41.87 | 42.43 | 237,960 | +0.53(+1.26%) |
May 07, 2018 | 41.84 | 42.27 | 41.55 | 41.90 | 171,027 | +0.10(+0.23%) |
May 04, 2018 | 41.12 | 42.16 | 40.73 | 41.80 | 291,742 | +0.46(+1.11%) |
May 03, 2018 | 41.69 | 41.88 | 41.02 | 41.34 | 218,049 | -0.56(-1.33%) |
May 02, 2018 | 41.83 | 42.46 | 41.49 | 41.90 | 230,792 | -0.12(-0.28%) |
May 01, 2018 | 41.70 | 42.18 | 41.06 | 42.01 | 350,453 | +0.29(+0.70%) |
Apr 30, 2018 | 42.88 | 42.88 | 41.72 | 41.72 | 291,659 | -0.91(-2.14%) |
Apr 27, 2018 | 42.75 | 43.09 | 42.42 | 42.63 | 245,363 | +0.02(+0.05%) |
Apr 26, 2018 | 42.59 | 42.97 | 42.30 | 42.61 | 269,294 | -0.27(-0.64%) |
Apr 25, 2018 | 43.33 | 43.56 | 42.76 | 42.89 | 378,766 | -0.28(-0.66%) |
Apr 24, 2018 | 43.35 | 43.56 | 42.47 | 43.17 | 572,385 | +1.48(+3.55%) |
Apr 23, 2018 | 41.88 | 41.99 | 41.34 | 41.69 | 748,187 | +0.01(+0.02%) |
Apr 20, 2018 | 41.36 | 41.87 | 41.36 | 41.68 | 290,639 | +0.16(+0.38%) |
Apr 19, 2018 | 41.08 | 41.63 | 41.01 | 41.52 | 298,878 | +0.56(+1.36%) |
Apr 18, 2018 | 40.93 | 41.32 | 40.78 | 40.97 | 396,780 | +0.05(+0.12%) |
Apr 17, 2018 | 41.46 | 41.48 | 40.59 | 40.92 | 438,968 | -0.38(-0.92%) |
Apr 16, 2018 | 41.02 | 41.49 | 40.80 | 41.30 | 445,075 | +0.35(+0.86%) |
Apr 13, 2018 | 41.12 | 41.69 | 40.76 | 40.95 | 757,225 | +0.00(+0.00%) |
Apr 12, 2018 | 40.60 | 41.20 | 40.27 | 40.95 | 394,868 | +0.61(+1.50%) |
Apr 11, 2018 | 40.22 | 40.44 | 39.84 | 40.34 | 319,614 | -0.09(-0.22%) |
Apr 10, 2018 | 40.02 | 40.58 | 39.69 | 40.43 | 460,433 | +1.00(+2.53%) |
Apr 09, 2018 | 39.81 | 40.55 | 39.40 | 39.43 | 300,913 | -0.09(-0.22%) |
Apr 06, 2018 | 40.28 | 40.45 | 39.16 | 39.52 | 372,492 | -1.22(-3.00%) |
Apr 05, 2018 | 41.00 | 41.02 | 40.51 | 40.74 | 302,572 | -0.06(-0.14%) |
Apr 04, 2018 | 39.67 | 40.84 | 39.67 | 40.80 | 413,521 | +0.57(+1.41%) |
Apr 03, 2018 | 39.37 | 40.25 | 39.26 | 40.23 | 662,415 | +1.01(+2.57%) |
Apr 02, 2018 | 39.78 | 40.23 | 38.84 | 39.22 | 682,321 | -0.40(-1.01%) |
Mar 29, 2018 | 39.63 | 39.63 | 39.63 | 0 | -0.11(-0.27%) | |
Mar 28, 2018 | 39.58 | 40.17 | 39.10 | 39.73 | 468,994 | +0.25(+0.64%) |
Mar 27, 2018 | 40.56 | 40.56 | 39.28 | 39.48 | 762,675 | -1.09(-2.68%) |
Mar 26, 2018 | 40.30 | 40.76 | 39.80 | 40.57 | 418,394 | +0.92(+2.32%) |
Mar 23, 2018 | 41.03 | 41.10 | 39.49 | 39.65 | 696,408 | -1.19(-2.92%) |
Mar 22, 2018 | 41.93 | 42.15 | 40.75 | 40.84 | 311,966 | -1.48(-3.49%) |
Mar 21, 2018 | 42.51 | 42.63 | 42.20 | 42.32 | 424,297 | -0.13(-0.30%) |
Mar 20, 2018 | 42.83 | 42.94 | 42.37 | 42.45 | 190,069 | -0.27(-0.64%) |
Mar 19, 2018 | 43.23 | 43.32 | 42.19 | 42.72 | 247,349 | -0.54(-1.24%) |
Mar 16, 2018 | 42.97 | 43.65 | 42.97 | 43.26 | 958,685 | +0.32(+0.75%) |
Mar 15, 2018 | 42.48 | 43.20 | 42.30 | 42.93 | 344,319 | +0.55(+1.29%) |
Mar 14, 2018 | 43.40 | 43.40 | 42.26 | 42.39 | 512,669 | -0.76(-1.77%) |
Mar 13, 2018 | 43.69 | 43.75 | 42.96 | 43.15 | 414,965 | -0.55(-1.25%) |
Mar 12, 2018 | 43.64 | 43.86 | 43.27 | 43.70 | 325,482 | -0.03(-0.07%) |
Mar 09, 2018 | 43.28 | 43.79 | 42.77 | 43.72 | 387,045 | +0.99(+2.32%) |
Mar 08, 2018 | 43.33 | 43.70 | 42.26 | 42.73 | 375,349 | -0.27(-0.63%) |
Mar 07, 2018 | 42.02 | 43.09 | 41.74 | 43.00 | 590,036 | +0.68(+1.61%) |
Mar 06, 2018 | 41.44 | 42.38 | 40.88 | 42.32 | 434,738 | +0.95(+2.31%) |
Mar 05, 2018 | 40.66 | 41.57 | 40.17 | 41.37 | 608,728 | +0.72(+1.77%) |
Mar 02, 2018 | 39.86 | 40.83 | 39.54 | 40.65 | 523,752 | +0.57(+1.43%) |
Mar 01, 2018 | 40.00 | 40.33 | 39.66 | 40.07 | 482,437 | +0.15(+0.37%) |
Feb 28, 2018 | 40.75 | 40.99 | 39.92 | 39.93 | 460,692 | -0.74(-1.82%) |
Feb 27, 2018 | 40.88 | 41.38 | 40.65 | 40.67 | 536,019 | -0.28(-0.69%) |
Feb 26, 2018 | 41.09 | 41.27 | 40.61 | 40.95 | 381,876 | -0.03(-0.07%) |
Feb 23, 2018 | 40.58 | 41.00 | 40.31 | 40.98 | 631,689 | +0.50(+1.23%) |
Feb 22, 2018 | 40.45 | 40.48 | 553,469 | -0.31(-0.76%) | ||
Feb 21, 2018 | 40.03 | 41.12 | 39.79 | 40.79 | 269,923 | +0.66(+1.65%) |
Feb 20, 2018 | 40.52 | 40.87 | 40.04 | 40.13 | 235,031 | -0.63(-1.55%) |
Feb 16, 2018 | 40.76 | 40.76 | 40.76 | 0 | +0.17(+0.41%) | |
Feb 15, 2018 | 40.75 | 40.75 | 40.27 | 40.60 | 151,021 | +0.08(+0.19%) |
Feb 14, 2018 | 39.12 | 40.63 | 39.04 | 40.52 | 317,329 | +1.15(+2.92%) |
Feb 13, 2018 | 39.50 | 39.37 | 187,593 | +0.01(+0.02%) | ||
Feb 12, 2018 | 39.41 | 39.92 | 38.80 | 39.36 | 214,263 | +0.14(+0.35%) |
Feb 09, 2018 | 39.23 | 39.47 | 38.12 | 39.23 | 376,518 | +0.57(+1.49%) |
Feb 08, 2018 | 40.47 | 40.47 | 38.63 | 38.65 | 406,994 | -1.48(-3.69%) |
Feb 07, 2018 | 39.49 | 40.18 | 39.49 | 40.13 | 379,148 | +0.45(+1.13%) |
Feb 06, 2018 | 38.78 | 40.08 | 38.46 | 39.68 | 582,427 | -0.59(-1.47%) |
Feb 05, 2018 | 41.17 | 41.72 | 39.79 | 40.28 | 316,859 | -1.43(-3.43%) |
Feb 02, 2018 | 42.04 | 42.22 | 41.42 | 41.71 | 342,031 | -0.34(-0.81%) |
Feb 01, 2018 | 41.50 | 42.56 | 41.36 | 42.05 | 404,908 | +0.40(+0.96%) |
Jan 31, 2018 | 42.52 | 42.99 | 41.60 | 41.65 | 628,885 | -0.68(-1.61%) |
Jan 30, 2018 | 42.30 | 42.68 | 42.30 | 42.33 | 664,265 | -0.11(-0.25%) |
Jan 29, 2018 | 41.80 | 42.80 | 41.48 | 42.44 | 692,583 | +0.40(+0.95%) |
Jan 26, 2018 | 42.52 | 43.09 | 41.68 | 42.04 | 813,584 | -1.40(-3.23%) |
Jan 25, 2018 | 45.11 | 45.29 | 42.38 | 43.44 | 1,203,225 | -2.50(-5.45%) |
Jan 24, 2018 | 46.19 | 46.22 | 45.78 | 45.94 | 388,612 | -0.06(-0.13%) |
Jan 23, 2018 | 45.77 | 46.12 | 44.92 | 46.00 | 251,786 | -0.15(-0.32%) |
Jan 22, 2018 | 45.97 | 46.25 | 45.71 | 46.15 | 197,582 | -0.09(-0.19%) |
Jan 19, 2018 | 45.22 | 46.24 | 45.22 | 46.24 | 284,347 | +0.87(+1.91%) |
Jan 18, 2018 | 45.80 | 45.80 | 45.31 | 45.37 | 279,513 | -0.43(-0.94%) |
Jan 17, 2018 | 45.66 | 45.98 | 45.24 | 45.80 | 349,879 | +0.37(+0.81%) |
Jan 16, 2018 | 45.92 | 46.25 | 45.33 | 45.43 | 392,233 | -0.29(-0.64%) |
Jan 12, 2018 | 45.72 | 45.72 | 45.72 | 0 | +0.13(+0.28%) | |
Jan 11, 2018 | 45.10 | 45.62 | 44.90 | 45.59 | 339,221 | +0.68(+1.52%) |
Jan 10, 2018 | 45.60 | 44.91 | 366,283 | +0.51(+1.14%) | ||
Jan 09, 2018 | 43.99 | 45.14 | 43.99 | 44.41 | 706,381 | +0.33(+0.75%) |
Jan 08, 2018 | 43.63 | 44.21 | 43.32 | 44.07 | 330,801 | +0.44(+1.00%) |
Jan 05, 2018 | 43.42 | 43.70 | 43.22 | 43.64 | 448,267 | +0.38(+0.88%) |
Jan 04, 2018 | 43.60 | 44.13 | 42.72 | 43.26 | 354,737 | +0.06(+0.14%) |
Jan 03, 2018 | 43.36 | 43.43 | 42.67 | 43.20 | 363,790 | -0.22(-0.52%) |