Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.35 | 28.60 | 27.79 | 28.53 | 253,377 | +0.48(+1.71%) |
Dec 28, 2018 | 28.14 | 28.76 | 27.83 | 28.05 | 204,782 | +0.06(+0.22%) |
Dec 27, 2018 | 26.67 | 27.99 | 26.12 | 27.99 | 195,790 | +0.40(+1.46%) |
Dec 26, 2018 | 25.48 | 27.58 | 24.89 | 27.58 | 269,005 | +2.32(+9.19%) |
Dec 24, 2018 | 25.93 | 26.37 | 25.26 | 25.26 | 219,755 | -1.34(-5.05%) |
Dec 21, 2018 | 27.63 | 28.60 | 26.47 | 26.60 | 300,754 | -1.04(-3.77%) |
Dec 20, 2018 | 27.81 | 28.47 | 27.29 | 27.65 | 393,176 | -0.57(-2.03%) |
Dec 19, 2018 | 29.04 | 30.06 | 27.91 | 28.22 | 365,037 | -0.82(-2.81%) |
Dec 18, 2018 | 29.32 | 29.95 | 28.73 | 29.04 | 203,913 | -0.05(-0.18%) |
Dec 17, 2018 | 29.86 | 30.35 | 28.86 | 29.09 | 180,839 | -1.07(-3.54%) |
Dec 14, 2018 | 30.14 | 30.79 | 30.02 | 30.16 | 242,651 | -0.57(-1.87%) |
Dec 13, 2018 | 31.04 | 31.19 | 30.58 | 30.73 | 63,120 | -0.23(-0.76%) |
Dec 12, 2018 | 31.58 | 31.76 | 30.96 | 30.97 | 106,077 | +0.03(+0.11%) |
Dec 11, 2018 | 31.98 | 32.24 | 30.75 | 30.93 | 102,959 | -0.48(-1.52%) |
Dec 10, 2018 | 31.77 | 31.83 | 30.31 | 31.41 | 178,774 | -0.63(-1.95%) |
Dec 07, 2018 | 33.04 | 33.72 | 31.72 | 32.04 | 193,177 | -1.15(-3.46%) |
Dec 06, 2018 | 32.27 | 33.22 | 31.31 | 33.18 | 248,656 | -0.24(-0.73%) |
Dec 04, 2018 | 35.71 | 35.82 | 33.31 | 33.43 | 159,006 | -2.70(-7.48%) |
Dec 03, 2018 | 36.76 | 36.76 | 35.62 | 36.13 | 276,920 | +0.51(+1.44%) |
Nov 30, 2018 | 34.91 | 35.72 | 34.91 | 35.62 | 68,918 | +0.56(+1.61%) |
Nov 29, 2018 | 35.25 | 35.40 | 34.77 | 35.05 | 57,503 | -0.47(-1.32%) |
Nov 28, 2018 | 34.53 | 35.52 | 34.11 | 35.52 | 91,506 | +1.22(+3.55%) |
Nov 27, 2018 | 34.16 | 34.37 | 33.97 | 34.31 | 63,653 | +0.05(+0.15%) |
Nov 26, 2018 | 33.47 | 34.33 | 33.47 | 34.25 | 81,325 | +1.16(+3.52%) |
Nov 23, 2018 | 33.19 | 33.48 | 32.93 | 33.09 | 38,658 | -0.51(-1.53%) |
Nov 21, 2018 | 33.60 | 33.60 | 33.60 | 0 | +0.15(+0.44%) | |
Nov 20, 2018 | 33.98 | 33.98 | 33.36 | 33.45 | 159,667 | -1.25(-3.61%) |
Nov 19, 2018 | 35.03 | 35.17 | 34.22 | 34.71 | 97,643 | -0.29(-0.82%) |
Nov 16, 2018 | 34.59 | 35.17 | 34.42 | 34.99 | 80,883 | +0.15(+0.42%) |
Nov 15, 2018 | 33.80 | 34.88 | 33.53 | 34.84 | 92,825 | +0.71(+2.09%) |
Nov 14, 2018 | 35.24 | 35.35 | 33.51 | 34.13 | 151,051 | -0.76(-2.19%) |
Nov 13, 2018 | 34.82 | 35.44 | 34.71 | 34.90 | 96,257 | +0.27(+0.78%) |
Nov 12, 2018 | 35.69 | 35.94 | 34.52 | 34.63 | 77,929 | -1.16(-3.23%) |
Nov 09, 2018 | 35.97 | 36.20 | 35.45 | 35.78 | 31,755 | -0.53(-1.46%) |
Nov 08, 2018 | 35.56 | 36.52 | 35.56 | 36.31 | 25,835 | +0.23(+0.65%) |
Nov 07, 2018 | 35.51 | 36.14 | 35.08 | 36.08 | 87,875 | +0.99(+2.82%) |
Nov 06, 2018 | 34.71 | 35.09 | 34.60 | 35.09 | 45,604 | +0.39(+1.13%) |
Nov 05, 2018 | 33.91 | 34.89 | 33.91 | 34.70 | 45,774 | +0.83(+2.44%) |
Nov 02, 2018 | 34.37 | 34.64 | 33.36 | 33.87 | 67,422 | -0.15(-0.43%) |
Nov 01, 2018 | 33.81 | 34.11 | 33.65 | 34.02 | 36,748 | +0.37(+1.11%) |
Oct 31, 2018 | 33.39 | 34.44 | 33.22 | 33.64 | 71,871 | +0.73(+2.22%) |
Oct 30, 2018 | 32.39 | 32.99 | 32.15 | 32.91 | 90,342 | +0.83(+2.57%) |
Oct 29, 2018 | 32.31 | 33.13 | 31.47 | 32.09 | 99,288 | +0.37(+1.18%) |
Oct 26, 2018 | 32.07 | 32.36 | 31.10 | 31.72 | 134,844 | -1.03(-3.13%) |
Oct 25, 2018 | 31.87 | 33.18 | 31.87 | 32.74 | 121,791 | +1.14(+3.60%) |
Oct 24, 2018 | 32.91 | 32.91 | 31.52 | 31.60 | 116,518 | -1.36(-4.14%) |
Oct 23, 2018 | 32.07 | 33.30 | 31.85 | 32.97 | 161,329 | -0.41(-1.22%) |
Oct 22, 2018 | 34.60 | 34.60 | 33.38 | 33.38 | 57,160 | -1.14(-3.30%) |
Oct 19, 2018 | 34.27 | 34.97 | 34.11 | 34.51 | 73,290 | +0.21(+0.61%) |
Oct 18, 2018 | 35.04 | 35.35 | 34.12 | 34.31 | 49,204 | -0.96(-2.71%) |
Oct 17, 2018 | 34.69 | 35.51 | 34.47 | 35.26 | 43,876 | +0.41(+1.17%) |
Oct 16, 2018 | 34.03 | 34.86 | 33.73 | 34.85 | 54,136 | +1.22(+3.62%) |
Oct 15, 2018 | 33.84 | 34.27 | 33.64 | 33.64 | 137,639 | -0.27(-0.79%) |
Oct 12, 2018 | 34.71 | 34.83 | 33.02 | 33.91 | 200,311 | +0.22(+0.65%) |
Oct 11, 2018 | 35.18 | 35.57 | 33.46 | 33.69 | 259,732 | -1.99(-5.58%) |
Oct 10, 2018 | 37.78 | 37.81 | 35.63 | 35.68 | 212,639 | -2.14(-5.65%) |
Oct 09, 2018 | 37.80 | 38.03 | 37.54 | 37.82 | 49,015 | -0.12(-0.32%) |
Oct 08, 2018 | 37.49 | 38.13 | 37.37 | 37.94 | 57,251 | +0.32(+0.85%) |
Oct 05, 2018 | 38.01 | 38.33 | 37.44 | 37.62 | 99,292 | -0.34(-0.89%) |
Oct 04, 2018 | 38.03 | 38.46 | 37.55 | 37.96 | 69,267 | +0.07(+0.18%) |
Oct 03, 2018 | 38.01 | 38.23 | 37.76 | 37.89 | 90,446 | +0.39(+1.04%) |
Oct 02, 2018 | 37.39 | 37.62 | 37.19 | 37.49 | 66,450 | -0.09(-0.23%) |
Oct 01, 2018 | 38.06 | 38.16 | 37.45 | 37.58 | 94,592 | -0.03(-0.07%) |
Sep 28, 2018 | 37.70 | 37.89 | 37.49 | 37.61 | 122,303 | -0.30(-0.78%) |
Sep 27, 2018 | 38.25 | 38.41 | 37.89 | 37.90 | 38,903 | -0.12(-0.32%) |
Sep 26, 2018 | 38.98 | 38.98 | 37.94 | 38.03 | 137,187 | -0.88(-2.26%) |
Sep 25, 2018 | 39.29 | 39.38 | 38.89 | 38.90 | 68,906 | -0.19(-0.49%) |
Sep 24, 2018 | 39.83 | 39.83 | 39.02 | 39.09 | 54,769 | -0.88(-2.19%) |
Sep 21, 2018 | 40.50 | 40.50 | 39.97 | 39.97 | 45,326 | -0.21(-0.52%) |
Sep 20, 2018 | 39.83 | 40.36 | 39.83 | 40.18 | 142,435 | +0.67(+1.69%) |
Sep 19, 2018 | 38.83 | 39.61 | 38.83 | 39.51 | 47,832 | +0.71(+1.83%) |
Sep 18, 2018 | 38.68 | 38.91 | 38.57 | 38.80 | 33,134 | +0.18(+0.47%) |
Sep 17, 2018 | 38.93 | 38.93 | 38.50 | 38.62 | 19,013 | -0.23(-0.58%) |
Sep 14, 2018 | 38.69 | 38.86 | 38.68 | 38.84 | 8,073 | +0.29(+0.74%) |
Sep 13, 2018 | 38.59 | 38.96 | 38.44 | 38.56 | 34,244 | +0.08(+0.20%) |
Sep 12, 2018 | 38.83 | 38.87 | 38.44 | 38.48 | 85,792 | -0.49(-1.27%) |
Sep 11, 2018 | 38.86 | 39.09 | 38.51 | 38.97 | 56,436 | +0.08(+0.20%) |
Sep 10, 2018 | 38.94 | 39.11 | 38.87 | 38.90 | 37,915 | +0.06(+0.16%) |
Sep 07, 2018 | 39.13 | 39.13 | 38.63 | 38.83 | 29,525 | -0.26(-0.67%) |
Sep 06, 2018 | 39.22 | 39.43 | 38.99 | 39.09 | 36,819 | -0.21(-0.53%) |
Sep 05, 2018 | 39.35 | 39.52 | 39.25 | 39.30 | 44,930 | -0.10(-0.24%) |
Sep 04, 2018 | 39.00 | 39.42 | 38.96 | 39.40 | 79,588 | +0.17(+0.44%) |
Aug 31, 2018 | 39.22 | 39.22 | 39.22 | 0 | +0.02(+0.04%) | |
Aug 30, 2018 | 39.55 | 39.62 | 39.15 | 39.21 | 43,488 | -0.51(-1.29%) |
Aug 29, 2018 | 39.55 | 39.88 | 39.51 | 39.72 | 25,924 | +0.05(+0.13%) |
Aug 28, 2018 | 39.66 | 39.73 | 39.48 | 39.67 | 55,287 | +0.11(+0.29%) |
Aug 27, 2018 | 39.13 | 39.72 | 39.10 | 39.55 | 95,547 | +0.74(+1.90%) |
Aug 24, 2018 | 38.71 | 38.91 | 38.69 | 38.82 | 106,685 | +0.29(+0.74%) |
Aug 23, 2018 | 38.87 | 38.87 | 38.47 | 38.53 | 77,058 | -0.25(-0.65%) |
Aug 22, 2018 | 38.75 | 38.95 | 38.47 | 38.78 | 121,883 | -0.22(-0.56%) |
Aug 21, 2018 | 39.02 | 39.30 | 38.91 | 39.00 | 175,099 | +0.05(+0.13%) |
Aug 20, 2018 | 38.65 | 39.02 | 38.65 | 38.95 | 52,718 | +0.24(+0.63%) |
Aug 17, 2018 | 38.16 | 38.79 | 38.16 | 38.70 | 39,560 | +0.29(+0.74%) |
Aug 16, 2018 | 38.12 | 38.64 | 37.97 | 38.42 | 51,001 | +0.81(+2.17%) |
Aug 15, 2018 | 37.29 | 37.76 | 37.29 | 37.60 | 42,537 | -0.31(-0.82%) |
Aug 14, 2018 | 37.52 | 38.03 | 37.50 | 37.92 | 26,178 | +0.60(+1.60%) |
Aug 13, 2018 | 37.92 | 37.95 | 37.32 | 37.32 | 32,402 | -0.52(-1.37%) |
Aug 10, 2018 | 37.91 | 38.05 | 37.67 | 37.84 | 83,272 | -0.76(-1.98%) |
Aug 09, 2018 | 38.83 | 38.88 | 38.58 | 38.60 | 31,843 | -0.24(-0.63%) |
Aug 08, 2018 | 38.78 | 39.00 | 38.68 | 38.84 | 41,028 | +0.05(+0.13%) |
Aug 07, 2018 | 38.68 | 39.09 | 38.68 | 38.79 | 52,638 | +0.23(+0.58%) |
Aug 06, 2018 | 38.44 | 38.74 | 38.38 | 38.57 | 84,319 | +0.23(+0.61%) |
Aug 03, 2018 | 37.89 | 38.33 | 37.89 | 38.33 | 42,674 | +0.42(+1.10%) |
Aug 02, 2018 | 37.60 | 37.96 | 37.38 | 37.92 | 43,926 | +0.03(+0.07%) |
Aug 01, 2018 | 37.98 | 38.32 | 37.60 | 37.89 | 68,341 | +0.18(+0.48%) |
Jul 31, 2018 | 38.08 | 38.08 | 37.64 | 37.71 | 22,122 | -0.07(-0.18%) |
Jul 30, 2018 | 37.97 | 38.17 | 37.72 | 37.78 | 57,694 | -0.18(-0.48%) |
Jul 27, 2018 | 38.24 | 38.46 | 37.65 | 37.96 | 133,558 | -0.17(-0.45%) |
Jul 26, 2018 | 38.24 | 38.47 | 38.12 | 38.13 | 55,993 | -0.03(-0.09%) |
Jul 25, 2018 | 37.76 | 38.23 | 37.66 | 38.17 | 52,315 | +0.33(+0.87%) |
Jul 24, 2018 | 37.98 | 38.21 | 37.74 | 37.84 | 118,604 | +0.04(+0.11%) |
Jul 23, 2018 | 37.26 | 37.87 | 37.24 | 37.79 | 74,877 | +0.62(+1.66%) |
Jul 20, 2018 | 37.02 | 37.28 | 36.91 | 37.18 | 54,320 | +0.03(+0.09%) |
Jul 19, 2018 | 37.49 | 37.51 | 37.08 | 37.14 | 48,332 | -0.59(-1.56%) |
Jul 18, 2018 | 37.07 | 37.79 | 37.07 | 37.73 | 171,702 | +0.79(+2.14%) |
Jul 17, 2018 | 36.85 | 37.16 | 36.85 | 36.94 | 147,010 | +0.03(+0.09%) |
Jul 16, 2018 | 36.32 | 36.95 | 36.32 | 36.91 | 54,680 | +0.70(+1.94%) |
Jul 13, 2018 | 36.30 | 36.43 | 35.80 | 36.21 | 51,804 | -0.29(-0.81%) |
Jul 12, 2018 | 36.68 | 36.68 | 36.22 | 36.50 | 39,116 | +0.12(+0.33%) |
Jul 11, 2018 | 36.19 | 36.65 | 36.10 | 36.38 | 91,400 | -0.22(-0.59%) |
Jul 10, 2018 | 36.76 | 36.89 | 36.44 | 36.60 | 76,431 | -0.16(-0.45%) |
Jul 09, 2018 | 35.91 | 36.76 | 35.91 | 36.76 | 114,007 | +1.15(+3.24%) |
Jul 06, 2018 | 35.09 | 35.85 | 35.04 | 35.61 | 136,013 | +0.35(+0.98%) |
Jul 05, 2018 | 35.06 | 35.28 | 34.97 | 35.26 | 73,711 | +0.36(+1.02%) |
Jul 03, 2018 | 34.91 | 34.91 | 34.91 | 0 | -0.36(-1.01%) | |
Jul 02, 2018 | 34.66 | 35.27 | 34.66 | 35.26 | 27,590 | +0.21(+0.59%) |
Jun 29, 2018 | 35.88 | 36.03 | 35.05 | 35.05 | 89,452 | -0.05(-0.15%) |
Jun 28, 2018 | 34.65 | 35.34 | 34.45 | 35.11 | 134,361 | +0.60(+1.73%) |
Jun 27, 2018 | 35.33 | 35.62 | 34.51 | 34.51 | 420,165 | -0.82(-2.33%) |
Jun 26, 2018 | 35.50 | 35.59 | 35.00 | 35.33 | 38,309 | -0.05(-0.15%) |
Jun 25, 2018 | 36.05 | 36.05 | 34.96 | 35.38 | 101,466 | -0.75(-2.09%) |
Jun 22, 2018 | 36.56 | 36.75 | 36.14 | 36.14 | 64,237 | -0.20(-0.56%) |
Jun 21, 2018 | 36.19 | 36.54 | 36.03 | 36.34 | 47,431 | -0.07(-0.20%) |
Jun 20, 2018 | 36.75 | 36.75 | 36.41 | 36.42 | 66,706 | +0.04(+0.12%) |
Jun 19, 2018 | 35.93 | 36.48 | 35.91 | 36.37 | 55,686 | -0.21(-0.57%) |
Jun 18, 2018 | 36.09 | 36.59 | 35.94 | 36.58 | 251,120 | +0.00(+0.00%) |
Jun 15, 2018 | 36.76 | 35.97 | 36.58 | 128,217 | +0.00(+0.00%) | |
Jun 14, 2018 | 37.09 | 37.09 | 36.49 | 36.58 | 46,525 | -0.32(-0.87%) |
Jun 13, 2018 | 37.55 | 37.59 | 36.90 | 36.90 | 77,503 | -0.51(-1.36%) |
Jun 12, 2018 | 37.58 | 37.72 | 37.21 | 37.41 | 75,142 | -0.06(-0.16%) |
Jun 11, 2018 | 37.80 | 37.97 | 37.47 | 37.47 | 47,279 | -0.24(-0.64%) |
Jun 08, 2018 | 37.34 | 37.71 | 37.21 | 37.71 | 59,963 | +0.27(+0.72%) |
Jun 07, 2018 | 37.78 | 37.80 | 37.16 | 37.44 | 58,589 | -0.03(-0.07%) |
Jun 06, 2018 | 37.47 | 37.47 | 194,117 | +1.10(+3.02%) | ||
Jun 05, 2018 | 36.48 | 36.52 | 36.08 | 36.37 | 63,870 | -0.20(-0.54%) |
Jun 04, 2018 | 36.37 | 36.63 | 36.37 | 36.57 | 191,865 | +0.40(+1.10%) |
Jun 01, 2018 | 36.24 | 36.40 | 36.09 | 36.17 | 79,386 | +0.67(+1.88%) |
May 31, 2018 | 35.79 | 35.91 | 35.34 | 35.51 | 69,671 | -0.55(-1.51%) |
May 30, 2018 | 35.53 | 36.24 | 35.32 | 36.05 | 115,779 | +1.19(+3.40%) |
May 29, 2018 | 36.30 | 36.30 | 34.48 | 34.87 | 415,195 | -1.75(-4.77%) |
May 25, 2018 | 36.61 | 36.61 | 36.61 | 0 | -0.14(-0.38%) | |
May 24, 2018 | 36.73 | 37.04 | 36.14 | 36.75 | 134,441 | -0.42(-1.12%) |
May 23, 2018 | 37.03 | 37.17 | 36.64 | 37.17 | 112,725 | -0.26(-0.69%) |
May 22, 2018 | 37.06 | 37.68 | 37.06 | 37.42 | 77,066 | +0.41(+1.11%) |
May 21, 2018 | 36.79 | 37.11 | 36.79 | 37.01 | 70,098 | +0.58(+1.60%) |
May 18, 2018 | 36.78 | 36.82 | 36.42 | 36.43 | 30,594 | -0.41(-1.11%) |
May 17, 2018 | 36.89 | 37.05 | 36.59 | 36.84 | 41,660 | -0.16(-0.42%) |
May 16, 2018 | 36.73 | 37.16 | 36.73 | 37.00 | 35,659 | +0.06(+0.16%) |
May 15, 2018 | 37.15 | 37.19 | 36.76 | 36.94 | 79,340 | -0.27(-0.74%) |
May 14, 2018 | 37.67 | 37.67 | 37.14 | 37.21 | 82,256 | -0.21(-0.56%) |
May 11, 2018 | 37.37 | 37.82 | 37.33 | 37.42 | 92,569 | -0.03(-0.07%) |
May 10, 2018 | 36.92 | 37.60 | 36.91 | 37.45 | 153,942 | +0.53(+1.45%) |
May 09, 2018 | 36.32 | 37.05 | 36.19 | 36.91 | 136,324 | +0.82(+2.27%) |
May 08, 2018 | 35.67 | 36.43 | 35.67 | 36.09 | 241,468 | +0.31(+0.85%) |
May 07, 2018 | 35.51 | 36.01 | 35.47 | 35.79 | 58,633 | +0.44(+1.25%) |
May 04, 2018 | 34.09 | 35.65 | 34.09 | 35.35 | 131,130 | +0.81(+2.34%) |
May 03, 2018 | 34.74 | 34.76 | 33.70 | 34.54 | 378,728 | -0.38(-1.07%) |
May 02, 2018 | 35.42 | 35.60 | 34.85 | 34.91 | 131,695 | -0.60(-1.68%) |
May 01, 2018 | 35.21 | 35.51 | 34.77 | 35.51 | 271,095 | +0.21(+0.59%) |
Apr 30, 2018 | 35.96 | 36.22 | 35.30 | 35.30 | 64,627 | -0.50(-1.39%) |
Apr 27, 2018 | 35.55 | 35.94 | 35.48 | 35.80 | 54,861 | +0.20(+0.58%) |
Apr 26, 2018 | 35.19 | 35.91 | 35.19 | 35.60 | 75,645 | +0.44(+1.24%) |
Apr 25, 2018 | 35.23 | 35.48 | 34.65 | 35.16 | 112,340 | -0.15(-0.42%) |
Apr 24, 2018 | 36.06 | 36.34 | 34.88 | 35.31 | 143,434 | -0.37(-1.04%) |
Apr 23, 2018 | 35.94 | 35.95 | 35.44 | 35.68 | 101,229 | -0.04(-0.10%) |
Apr 20, 2018 | 35.98 | 36.12 | 35.47 | 35.72 | 267,711 | -0.09(-0.26%) |
Apr 19, 2018 | 35.41 | 35.91 | 35.41 | 35.81 | 179,024 | +0.52(+1.49%) |
Apr 18, 2018 | 35.64 | 35.80 | 35.23 | 35.29 | 85,338 | -0.19(-0.53%) |
Apr 17, 2018 | 35.82 | 35.95 | 35.34 | 35.47 | 346,764 | +0.18(+0.50%) |
Apr 16, 2018 | 35.22 | 35.65 | 35.19 | 35.30 | 147,435 | +0.33(+0.94%) |
Apr 13, 2018 | 36.15 | 36.21 | 34.64 | 34.97 | 429,942 | -0.70(-1.95%) |
Apr 12, 2018 | 35.34 | 36.05 | 35.30 | 35.66 | 289,150 | +0.79(+2.27%) |
Apr 11, 2018 | 34.87 | 35.40 | 34.58 | 34.87 | 112,985 | -0.62(-1.76%) |
Apr 10, 2018 | 35.60 | 35.85 | 35.19 | 35.49 | 218,490 | +0.83(+2.39%) |
Apr 09, 2018 | 34.75 | 35.85 | 34.57 | 34.67 | 227,580 | +0.20(+0.59%) |
Apr 06, 2018 | 35.15 | 35.77 | 33.96 | 34.46 | 275,803 | -1.57(-4.37%) |
Apr 05, 2018 | 36.06 | 36.39 | 35.79 | 36.04 | 110,444 | +0.45(+1.26%) |
Apr 04, 2018 | 33.58 | 35.72 | 33.51 | 35.59 | 159,846 | +0.70(+2.01%) |
Apr 03, 2018 | 34.41 | 34.95 | 34.02 | 34.89 | 140,664 | +0.84(+2.47%) |
Apr 02, 2018 | 35.39 | 35.48 | 33.28 | 34.05 | 595,401 | -1.48(-4.17%) |
Mar 29, 2018 | 35.53 | 35.53 | 35.53 | 0 | +0.84(+2.42%) | |
Mar 28, 2018 | 34.48 | 35.04 | 34.05 | 34.69 | 283,152 | +0.31(+0.90%) |
Mar 27, 2018 | 35.80 | 35.93 | 33.97 | 34.38 | 286,588 | -1.15(-3.24%) |
Mar 26, 2018 | 34.74 | 35.62 | 34.37 | 35.53 | 290,959 | +1.91(+5.69%) |
Mar 23, 2018 | 35.46 | 35.74 | 33.51 | 33.62 | 619,970 | -1.87(-5.28%) |
Mar 22, 2018 | 37.00 | 37.30 | 35.41 | 35.49 | 532,400 | -2.30(-6.09%) |
Mar 21, 2018 | 37.94 | 38.61 | 37.69 | 37.79 | 167,740 | -0.16(-0.42%) |
Mar 20, 2018 | 38.02 | 38.12 | 37.83 | 37.95 | 52,677 | +0.15(+0.40%) |
Mar 19, 2018 | 38.32 | 38.32 | 37.17 | 37.80 | 159,855 | -0.63(-1.63%) |
Mar 16, 2018 | 38.30 | 38.81 | 38.30 | 38.42 | 104,449 | +0.27(+0.69%) |
Mar 15, 2018 | 38.39 | 38.44 | 37.99 | 38.16 | 215,177 | +0.06(+0.16%) |
Mar 14, 2018 | 39.06 | 39.10 | 37.95 | 38.10 | 271,453 | -0.69(-1.78%) |
Mar 13, 2018 | 39.76 | 39.79 | 38.61 | 38.78 | 249,947 | -0.64(-1.62%) |
Mar 12, 2018 | 39.67 | 39.77 | 39.27 | 39.42 | 266,536 | -0.16(-0.39%) |
Mar 09, 2018 | 38.66 | 39.60 | 38.46 | 39.58 | 243,582 | +1.52(+4.01%) |
Mar 08, 2018 | 38.10 | 38.10 | 37.41 | 38.05 | 114,114 | +0.20(+0.52%) |
Mar 07, 2018 | 37.99 | 37.86 | 125,941 | +0.06(+0.17%) | ||
Mar 06, 2018 | 37.84 | 37.89 | 37.14 | 37.79 | 168,427 | +0.32(+0.85%) |
Mar 05, 2018 | 35.98 | 37.80 | 35.96 | 37.47 | 210,783 | +0.97(+2.67%) |
Mar 02, 2018 | 35.73 | 36.62 | 35.24 | 36.50 | 233,598 | +0.22(+0.60%) |
Mar 01, 2018 | 37.37 | 37.85 | 35.95 | 36.28 | 437,097 | -1.05(-2.80%) |
Feb 28, 2018 | 38.38 | 38.73 | 37.33 | 37.33 | 172,178 | -0.77(-2.02%) |
Feb 27, 2018 | 39.06 | 39.40 | 38.10 | 38.10 | 354,136 | -0.94(-2.40%) |
Feb 26, 2018 | 38.44 | 39.04 | 38.19 | 39.04 | 203,259 | +0.95(+2.48%) |
Feb 23, 2018 | 37.28 | 38.10 | 36.90 | 38.09 | 199,032 | +1.12(+3.02%) |
Feb 22, 2018 | 36.87 | 36.98 | 115,738 | -0.36(-0.97%) | ||
Feb 21, 2018 | 37.62 | 38.55 | 37.34 | 37.34 | 190,047 | -0.30(-0.80%) |
Feb 20, 2018 | 37.78 | 38.11 | 37.45 | 37.64 | 236,822 | -0.40(-1.04%) |
Feb 16, 2018 | 38.04 | 38.04 | 38.04 | 0 | +0.15(+0.40%) | |
Feb 15, 2018 | 37.39 | 37.42 | 37.89 | 334,622 | +0.50(+1.33%) | |
Feb 14, 2018 | 35.85 | 37.43 | 35.81 | 37.39 | 194,160 | +1.31(+3.63%) |
Feb 13, 2018 | 35.40 | 36.19 | 35.30 | 36.08 | 69,644 | +0.36(+1.00%) |
Feb 12, 2018 | 35.54 | 36.15 | 34.82 | 35.72 | 297,468 | +0.81(+2.32%) |
Feb 09, 2018 | 34.58 | 35.40 | 32.80 | 34.91 | 731,914 | +1.27(+3.77%) |
Feb 08, 2018 | 36.93 | 36.93 | 33.65 | 33.65 | 672,871 | -2.99(-8.15%) |
Feb 07, 2018 | 36.50 | 37.61 | 36.21 | 36.63 | 359,519 | -0.01(-0.03%) |
Feb 06, 2018 | 34.11 | 36.79 | 34.00 | 36.64 | 559,090 | +0.07(+0.20%) |
Feb 05, 2018 | 37.70 | 38.59 | 34.97 | 36.57 | 719,722 | -2.48(-6.35%) |
Feb 02, 2018 | 40.47 | 40.47 | 38.94 | 39.05 | 378,263 | -1.58(-3.89%) |
Feb 01, 2018 | 40.04 | 40.51 | 40.00 | 40.63 | 106,618 | +0.45(+1.12%) |
Jan 31, 2018 | 40.08 | 40.41 | 39.77 | 40.18 | 229,635 | +0.33(+0.84%) |
Jan 30, 2018 | 40.11 | 40.36 | 39.83 | 39.84 | 307,928 | -0.84(-2.07%) |
Jan 29, 2018 | 41.37 | 41.37 | 40.66 | 40.68 | 174,979 | -0.55(-1.33%) |
Jan 26, 2018 | 40.96 | 41.23 | 40.62 | 41.23 | 74,395 | +0.50(+1.22%) |
Jan 25, 2018 | 41.09 | 41.09 | 40.50 | 40.73 | 134,767 | -0.13(-0.32%) |
Jan 24, 2018 | 40.81 | 41.06 | 40.38 | 40.86 | 198,664 | +0.28(+0.69%) |
Jan 23, 2018 | 40.30 | 40.65 | 40.08 | 40.58 | 153,431 | +0.21(+0.51%) |
Jan 22, 2018 | 39.70 | 40.38 | 39.70 | 40.38 | 142,544 | +0.71(+1.78%) |
Jan 19, 2018 | 39.25 | 39.67 | 39.25 | 39.67 | 114,611 | +0.53(+1.35%) |
Jan 18, 2018 | 39.25 | 39.42 | 39.07 | 39.14 | 97,057 | -0.25(-0.63%) |
Jan 17, 2018 | 38.89 | 39.48 | 38.57 | 39.39 | 98,379 | +0.65(+1.67%) |
Jan 16, 2018 | 39.62 | 39.63 | 38.50 | 38.74 | 203,134 | -0.20(-0.52%) |
Jan 12, 2018 | 38.94 | 38.94 | 38.94 | 0 | +0.44(+1.14%) | |
Jan 11, 2018 | 38.44 | 38.51 | 38.19 | 38.51 | 124,765 | +0.33(+0.87%) |
Jan 10, 2018 | 38.45 | 38.17 | 101,732 | +0.25(+0.66%) | ||
Jan 09, 2018 | 37.90 | 38.26 | 37.90 | 37.92 | 92,938 | +0.22(+0.57%) |
Jan 08, 2018 | 37.58 | 37.78 | 37.51 | 37.71 | 53,923 | +0.04(+0.11%) |
Jan 05, 2018 | 37.65 | 37.68 | 37.27 | 37.67 | 57,480 | +0.31(+0.84%) |
Jan 04, 2018 | 37.33 | 37.87 | 37.32 | 37.35 | 187,410 | +0.37(+1.01%) |
Jan 03, 2018 | 36.71 | 37.08 | 36.69 | 36.98 | 102,821 | +0.28(+0.75%) |