Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 53.66 | 54.44 | 53.28 | 54.39 | 998,812 | +0.54(+1.01%) |
Jan 30, 2019 | 53.90 | 54.22 | 53.49 | 53.85 | 795,839 | +0.06(+0.10%) |
Jan 29, 2019 | 53.33 | 53.85 | 53.14 | 53.79 | 484,135 | +0.50(+0.95%) |
Jan 28, 2019 | 52.71 | 53.33 | 52.65 | 53.29 | 384,036 | +0.50(+0.94%) |
Jan 25, 2019 | 52.61 | 52.95 | 52.30 | 52.79 | 392,752 | +0.26(+0.49%) |
Jan 24, 2019 | 52.29 | 52.66 | 52.04 | 52.54 | 279,223 | +0.07(+0.13%) |
Jan 23, 2019 | 52.36 | 52.49 | 51.91 | 52.47 | 491,105 | +0.13(+0.24%) |
Jan 22, 2019 | 52.37 | 52.53 | 51.86 | 52.34 | 382,176 | -0.02(-0.04%) |
Jan 18, 2019 | 52.06 | 52.39 | 51.88 | 52.37 | 604,453 | +0.40(+0.77%) |
Jan 17, 2019 | 51.85 | 52.27 | 51.60 | 51.97 | 434,739 | +0.11(+0.21%) |
Jan 16, 2019 | 51.27 | 51.88 | 51.12 | 51.85 | 457,352 | +0.61(+1.20%) |
Jan 15, 2019 | 50.66 | 51.40 | 50.60 | 51.24 | 485,506 | +0.72(+1.42%) |
Jan 14, 2019 | 51.01 | 51.37 | 50.46 | 50.52 | 346,150 | -0.63(-1.23%) |
Jan 11, 2019 | 51.25 | 51.25 | 50.62 | 51.15 | 402,878 | -0.04(-0.07%) |
Jan 10, 2019 | 49.92 | 51.24 | 49.75 | 51.19 | 924,568 | +1.19(+2.39%) |
Jan 09, 2019 | 49.68 | 50.11 | 49.18 | 50.00 | 618,701 | +0.47(+0.94%) |
Jan 08, 2019 | 48.37 | 49.63 | 48.30 | 49.53 | 487,283 | +1.36(+2.83%) |
Jan 07, 2019 | 48.20 | 48.73 | 47.98 | 48.17 | 327,236 | +0.17(+0.35%) |
Jan 04, 2019 | 47.77 | 48.67 | 47.52 | 48.00 | 470,655 | +0.49(+1.03%) |
Jan 03, 2019 | 46.73 | 48.23 | 46.73 | 47.51 | 519,601 | +0.76(+1.62%) |
Jan 02, 2019 | 47.08 | 47.38 | 46.49 | 46.75 | 582,860 | -0.67(-1.42%) |
Dec 31, 2018 | 47.51 | 47.52 | 46.73 | 47.42 | 558,143 | -0.07(-0.14%) |
Dec 28, 2018 | 47.72 | 48.04 | 46.98 | 47.49 | 574,345 | +0.10(+0.20%) |
Dec 27, 2018 | 47.63 | 47.63 | 46.25 | 47.40 | 806,597 | -0.46(-0.95%) |
Dec 26, 2018 | 46.94 | 47.96 | 46.22 | 47.85 | 1,007,400 | +1.11(+2.38%) |
Dec 24, 2018 | 49.35 | 49.42 | 46.65 | 46.74 | 526,661 | -2.68(-5.42%) |
Dec 21, 2018 | 50.17 | 51.23 | 49.38 | 49.42 | 2,003,053 | -0.68(-1.37%) |
Dec 20, 2018 | 50.87 | 51.34 | 49.94 | 50.11 | 903,065 | -0.71(-1.41%) |
Dec 19, 2018 | 51.58 | 51.76 | 50.75 | 50.82 | 767,343 | -0.74(-1.43%) |
Dec 18, 2018 | 50.44 | 51.84 | 50.37 | 51.56 | 996,980 | +1.50(+2.99%) |
Dec 17, 2018 | 52.13 | 52.37 | 49.91 | 50.06 | 778,187 | -1.99(-3.82%) |
Dec 14, 2018 | 51.17 | 52.09 | 51.17 | 52.05 | 968,194 | +0.68(+1.32%) |
Dec 13, 2018 | 50.79 | 51.56 | 50.79 | 51.37 | 680,462 | +0.62(+1.22%) |
Dec 12, 2018 | 52.26 | 52.29 | 50.64 | 50.75 | 896,784 | -1.09(-2.10%) |
Dec 11, 2018 | 51.80 | 52.19 | 51.63 | 51.84 | 1,086,442 | +0.37(+0.72%) |
Dec 10, 2018 | 52.17 | 52.17 | 50.80 | 51.48 | 1,231,522 | -0.60(-1.16%) |
Dec 07, 2018 | 52.38 | 52.38 | 51.82 | 52.08 | 834,458 | -0.43(-0.81%) |
Dec 06, 2018 | 51.32 | 52.64 | 50.74 | 52.51 | 2,019,060 | +1.20(+2.34%) |
Dec 04, 2018 | 51.99 | 52.48 | 51.24 | 51.31 | 836,359 | -0.57(-1.09%) |
Dec 03, 2018 | 52.32 | 52.32 | 51.49 | 51.87 | 1,362,634 | -0.29(-0.56%) |
Nov 30, 2018 | 52.11 | 52.48 | 51.97 | 52.17 | 1,129,220 | +0.18(+0.34%) |
Nov 29, 2018 | 52.42 | 52.75 | 51.59 | 51.99 | 728,654 | -0.37(-0.70%) |
Nov 28, 2018 | 51.83 | 52.48 | 51.59 | 52.36 | 783,157 | +0.40(+0.78%) |
Nov 27, 2018 | 51.74 | 52.05 | 51.49 | 51.96 | 411,053 | +0.18(+0.35%) |
Nov 26, 2018 | 51.81 | 52.16 | 51.55 | 51.77 | 369,051 | -0.07(-0.14%) |
Nov 23, 2018 | 51.69 | 52.15 | 51.36 | 51.85 | 167,573 | +0.00(+0.00%) |
Nov 21, 2018 | 51.85 | 51.85 | 51.85 | 0 | +0.32(+0.61%) | |
Nov 20, 2018 | 51.77 | 52.32 | 51.46 | 51.53 | 455,614 | -0.48(-0.93%) |
Nov 19, 2018 | 51.77 | 52.17 | 51.41 | 52.02 | 357,355 | +0.22(+0.42%) |
Nov 16, 2018 | 51.27 | 51.80 | 50.96 | 51.80 | 550,480 | +0.52(+1.01%) |
Nov 15, 2018 | 51.51 | 51.56 | 50.75 | 51.27 | 333,976 | -0.49(-0.95%) |
Nov 14, 2018 | 51.85 | 52.17 | 51.48 | 51.77 | 550,562 | +0.12(+0.23%) |
Nov 13, 2018 | 52.38 | 52.63 | 51.50 | 51.65 | 777,861 | -0.70(-1.33%) |
Nov 12, 2018 | 52.26 | 52.89 | 52.20 | 52.34 | 651,020 | +0.10(+0.20%) |
Nov 09, 2018 | 51.75 | 52.32 | 51.67 | 52.24 | 503,947 | +0.37(+0.71%) |
Nov 08, 2018 | 51.68 | 52.00 | 51.04 | 51.88 | 392,709 | +0.03(+0.06%) |
Nov 07, 2018 | 51.29 | 51.90 | 50.77 | 51.85 | 495,021 | +0.73(+1.43%) |
Nov 06, 2018 | 51.08 | 51.20 | 50.68 | 51.11 | 622,082 | +0.01(+0.01%) |
Nov 05, 2018 | 50.11 | 51.27 | 50.08 | 51.11 | 649,159 | +1.06(+2.11%) |
Nov 02, 2018 | 50.89 | 50.93 | 49.88 | 50.05 | 904,321 | -0.73(-1.44%) |
Nov 01, 2018 | 50.20 | 51.07 | 50.20 | 50.78 | 971,138 | +0.41(+0.81%) |
Oct 31, 2018 | 50.85 | 50.85 | 49.39 | 50.37 | 1,112,721 | -0.47(-0.92%) |
Oct 30, 2018 | 49.82 | 51.74 | 49.79 | 50.84 | 1,607,260 | +1.23(+2.48%) |
Oct 29, 2018 | 49.20 | 49.80 | 49.20 | 49.61 | 709,877 | +0.79(+1.61%) |
Oct 26, 2018 | 49.83 | 50.03 | 48.55 | 48.82 | 628,996 | -1.22(-2.45%) |
Oct 25, 2018 | 49.80 | 50.22 | 49.36 | 50.05 | 575,805 | +0.31(+0.62%) |
Oct 24, 2018 | 49.17 | 50.08 | 49.06 | 49.74 | 1,020,623 | +0.61(+1.25%) |
Oct 23, 2018 | 48.90 | 49.55 | 48.54 | 49.13 | 572,129 | -0.02(-0.04%) |
Oct 22, 2018 | 49.87 | 50.11 | 49.08 | 49.15 | 393,535 | -0.48(-0.97%) |
Oct 19, 2018 | 49.63 | 49.87 | 49.49 | 49.63 | 776,060 | +0.12(+0.24%) |
Oct 18, 2018 | 49.75 | 50.01 | 49.43 | 49.52 | 877,316 | -0.20(-0.40%) |
Oct 17, 2018 | 49.93 | 50.10 | 49.39 | 49.71 | 464,413 | -0.19(-0.38%) |
Oct 16, 2018 | 49.01 | 50.11 | 48.50 | 49.90 | 340,687 | +1.13(+2.32%) |
Oct 15, 2018 | 48.21 | 49.27 | 48.18 | 48.77 | 413,564 | +0.56(+1.16%) |
Oct 12, 2018 | 48.83 | 48.96 | 47.94 | 48.21 | 689,907 | -0.41(-0.84%) |
Oct 11, 2018 | 49.74 | 50.19 | 48.58 | 48.62 | 1,168,847 | -1.06(-2.13%) |
Oct 10, 2018 | 49.84 | 50.62 | 49.64 | 49.68 | 1,032,784 | -0.15(-0.29%) |
Oct 09, 2018 | 49.74 | 50.08 | 49.35 | 49.82 | 719,369 | +0.12(+0.25%) |
Oct 08, 2018 | 49.33 | 50.01 | 49.23 | 49.70 | 873,138 | +0.37(+0.75%) |
Oct 05, 2018 | 48.99 | 49.68 | 48.92 | 49.33 | 404,560 | +0.34(+0.68%) |
Oct 04, 2018 | 48.82 | 49.12 | 48.44 | 48.99 | 548,953 | -0.16(-0.33%) |
Oct 03, 2018 | 49.25 | 49.65 | 48.80 | 49.15 | 474,180 | -0.15(-0.31%) |
Oct 02, 2018 | 49.28 | 49.46 | 48.88 | 49.31 | 471,901 | +0.05(+0.10%) |
Oct 01, 2018 | 49.93 | 49.95 | 49.10 | 49.25 | 639,682 | -0.61(-1.23%) |
Sep 28, 2018 | 48.94 | 49.87 | 48.94 | 49.87 | 658,629 | +0.94(+1.92%) |
Sep 27, 2018 | 48.73 | 49.25 | 48.56 | 48.93 | 474,853 | +0.46(+0.95%) |
Sep 26, 2018 | 49.07 | 49.29 | 48.40 | 48.47 | 582,407 | -0.59(-1.20%) |
Sep 25, 2018 | 49.08 | 49.30 | 48.80 | 49.05 | 456,578 | +0.09(+0.18%) |
Sep 24, 2018 | 49.98 | 50.03 | 48.71 | 48.97 | 748,087 | -1.01(-2.02%) |
Sep 21, 2018 | 50.03 | 50.45 | 49.72 | 49.98 | 3,004,636 | +0.04(+0.07%) |
Sep 20, 2018 | 49.18 | 50.04 | 49.08 | 49.94 | 621,240 | +0.72(+1.46%) |
Sep 19, 2018 | 50.07 | 50.20 | 49.10 | 49.22 | 546,973 | -0.87(-1.74%) |
Sep 18, 2018 | 50.49 | 50.68 | 49.78 | 50.09 | 620,754 | -0.25(-0.50%) |
Sep 17, 2018 | 50.91 | 51.21 | 50.12 | 50.34 | 739,855 | -0.64(-1.25%) |
Sep 14, 2018 | 50.87 | 51.08 | 50.34 | 50.98 | 790,055 | +0.01(+0.01%) |
Sep 13, 2018 | 50.70 | 51.37 | 50.70 | 50.98 | 605,054 | +0.34(+0.67%) |
Sep 12, 2018 | 50.56 | 50.70 | 50.22 | 50.63 | 591,625 | +0.18(+0.36%) |
Sep 11, 2018 | 50.77 | 51.14 | 50.39 | 50.45 | 555,762 | -0.51(-1.01%) |
Sep 10, 2018 | 50.75 | 51.16 | 50.58 | 50.97 | 614,084 | +0.59(+1.17%) |
Sep 07, 2018 | 50.75 | 50.90 | 50.32 | 50.38 | 455,302 | -0.62(-1.22%) |
Sep 06, 2018 | 50.95 | 51.29 | 50.78 | 51.00 | 337,649 | +0.18(+0.36%) |
Sep 05, 2018 | 50.50 | 51.14 | 50.43 | 50.82 | 636,534 | +0.22(+0.44%) |
Sep 04, 2018 | 50.78 | 51.17 | 50.34 | 50.60 | 477,242 | -0.28(-0.56%) |
Aug 31, 2018 | 50.88 | 50.88 | 50.88 | 0 | +0.33(+0.66%) | |
Aug 30, 2018 | 50.71 | 50.99 | 50.41 | 50.55 | 507,453 | -0.09(-0.17%) |
Aug 29, 2018 | 50.42 | 50.71 | 50.24 | 50.63 | 390,556 | +0.32(+0.63%) |
Aug 28, 2018 | 49.98 | 50.33 | 49.71 | 50.32 | 453,678 | +0.42(+0.84%) |
Aug 27, 2018 | 50.27 | 50.32 | 49.73 | 49.90 | 549,756 | -0.19(-0.39%) |
Aug 24, 2018 | 49.92 | 50.12 | 49.92 | 50.09 | 325,803 | +0.04(+0.07%) |
Aug 23, 2018 | 50.09 | 50.18 | 49.78 | 50.06 | 248,177 | +0.00(+0.00%) |
Aug 22, 2018 | 50.42 | 50.42 | 49.88 | 50.06 | 339,289 | -0.35(-0.70%) |
Aug 21, 2018 | 50.49 | 50.54 | 50.14 | 50.41 | 428,812 | -0.01(-0.01%) |
Aug 20, 2018 | 50.83 | 50.93 | 50.28 | 50.42 | 525,794 | -0.29(-0.57%) |
Aug 17, 2018 | 50.23 | 50.84 | 50.11 | 50.71 | 414,393 | +0.41(+0.82%) |
Aug 16, 2018 | 49.82 | 50.35 | 49.70 | 50.30 | 434,552 | +0.46(+0.93%) |
Aug 15, 2018 | 49.34 | 49.93 | 49.29 | 49.83 | 359,638 | +0.54(+1.10%) |
Aug 14, 2018 | 48.93 | 49.55 | 48.83 | 49.29 | 287,767 | +0.53(+1.08%) |
Aug 13, 2018 | 48.80 | 48.98 | 48.69 | 48.77 | 316,034 | +0.01(+0.01%) |
Aug 10, 2018 | 48.98 | 49.34 | 48.63 | 48.76 | 251,630 | -0.15(-0.31%) |
Aug 09, 2018 | 48.70 | 49.06 | 48.69 | 48.91 | 378,487 | +0.23(+0.47%) |
Aug 08, 2018 | 48.95 | 49.00 | 48.59 | 48.68 | 325,599 | -0.23(-0.47%) |
Aug 07, 2018 | 49.50 | 49.65 | 48.62 | 48.91 | 655,569 | -0.66(-1.34%) |
Aug 06, 2018 | 49.67 | 49.99 | 49.43 | 49.57 | 665,884 | -0.06(-0.12%) |
Aug 03, 2018 | 49.16 | 49.77 | 49.11 | 49.63 | 548,735 | +0.56(+1.13%) |
Aug 02, 2018 | 48.04 | 49.31 | 48.04 | 49.08 | 919,298 | +1.05(+2.18%) |
Aug 01, 2018 | 47.73 | 48.07 | 47.32 | 48.03 | 691,986 | +0.07(+0.15%) |
Jul 31, 2018 | 47.87 | 48.96 | 46.97 | 47.96 | 1,298,429 | +0.21(+0.44%) |
Jul 30, 2018 | 47.10 | 47.76 | 47.04 | 47.75 | 588,874 | +0.56(+1.19%) |
Jul 27, 2018 | 47.70 | 47.82 | 46.89 | 47.19 | 518,577 | -0.32(-0.66%) |
Jul 26, 2018 | 47.58 | 48.21 | 47.27 | 47.50 | 545,856 | -0.05(-0.11%) |
Jul 25, 2018 | 47.14 | 47.68 | 47.14 | 47.55 | 319,240 | +0.43(+0.91%) |
Jul 24, 2018 | 47.53 | 47.65 | 47.01 | 47.12 | 558,283 | -0.41(-0.86%) |
Jul 23, 2018 | 47.32 | 47.64 | 47.09 | 47.53 | 539,554 | +0.19(+0.39%) |
Jul 20, 2018 | 47.62 | 47.63 | 47.11 | 47.34 | 639,705 | -0.39(-0.81%) |
Jul 19, 2018 | 46.84 | 47.90 | 46.73 | 47.73 | 403,132 | +0.84(+1.79%) |
Jul 18, 2018 | 46.98 | 47.19 | 46.68 | 46.89 | 576,373 | -0.18(-0.38%) |
Jul 17, 2018 | 47.30 | 47.45 | 47.01 | 47.07 | 467,049 | -0.14(-0.29%) |
Jul 16, 2018 | 47.35 | 47.43 | 47.04 | 47.21 | 379,438 | -0.23(-0.48%) |
Jul 13, 2018 | 47.42 | 47.61 | 47.21 | 47.44 | 317,206 | +0.11(+0.23%) |
Jul 12, 2018 | 47.49 | 47.49 | 47.09 | 47.33 | 305,963 | +0.16(+0.35%) |
Jul 11, 2018 | 47.08 | 47.35 | 46.94 | 47.17 | 506,136 | +0.06(+0.14%) |
Jul 10, 2018 | 47.19 | 47.73 | 46.93 | 47.10 | 771,675 | -0.09(-0.18%) |
Jul 09, 2018 | 47.88 | 47.88 | 46.98 | 47.19 | 554,260 | -0.57(-1.20%) |
Jul 06, 2018 | 47.55 | 48.01 | 47.42 | 47.76 | 534,509 | +0.34(+0.73%) |
Jul 05, 2018 | 46.95 | 47.44 | 46.58 | 47.42 | 608,564 | +0.67(+1.44%) |
Jul 03, 2018 | 46.74 | 46.74 | 46.74 | 0 | +0.40(+0.87%) | |
Jul 02, 2018 | 46.47 | 46.74 | 45.95 | 46.34 | 691,471 | -0.14(-0.29%) |
Jun 29, 2018 | 46.65 | 46.90 | 46.17 | 46.48 | 685,676 | -0.27(-0.58%) |
Jun 28, 2018 | 46.47 | 46.81 | 46.13 | 46.75 | 940,639 | +0.33(+0.71%) |
Jun 27, 2018 | 46.87 | 47.09 | 46.41 | 46.42 | 538,722 | -0.31(-0.66%) |
Jun 26, 2018 | 46.76 | 47.13 | 46.51 | 46.73 | 678,520 | -0.02(-0.05%) |
Jun 25, 2018 | 46.76 | 46.96 | 46.46 | 46.75 | 581,898 | -0.11(-0.23%) |
Jun 22, 2018 | 46.84 | 47.00 | 46.54 | 46.85 | 1,142,630 | +0.19(+0.41%) |
Jun 21, 2018 | 47.08 | 47.20 | 46.49 | 46.66 | 650,226 | -0.46(-0.98%) |
Jun 20, 2018 | 46.30 | 47.20 | 46.12 | 47.13 | 708,915 | +0.91(+1.96%) |
Jun 19, 2018 | 46.13 | 46.48 | 46.06 | 46.22 | 828,488 | -0.03(-0.06%) |
Jun 18, 2018 | 45.85 | 46.35 | 45.76 | 46.25 | 1,076,191 | +0.33(+0.71%) |
Jun 15, 2018 | 45.39 | 45.35 | 45.92 | 2,148,948 | +0.53(+1.16%) | |
Jun 14, 2018 | 44.40 | 45.46 | 44.27 | 45.39 | 808,340 | +1.08(+2.43%) |
Jun 13, 2018 | 45.04 | 45.30 | 44.07 | 44.32 | 656,139 | -0.61(-1.37%) |
Jun 12, 2018 | 44.52 | 45.37 | 44.41 | 44.93 | 896,187 | +0.35(+0.78%) |
Jun 11, 2018 | 44.66 | 44.89 | 44.31 | 44.58 | 599,158 | -0.06(-0.14%) |
Jun 08, 2018 | 44.42 | 44.99 | 44.27 | 44.64 | 755,231 | +0.14(+0.32%) |
Jun 07, 2018 | 44.22 | 44.59 | 44.02 | 44.50 | 619,780 | +0.37(+0.84%) |
Jun 06, 2018 | 43.95 | 44.13 | 899,861 | +0.04(+0.10%) | ||
Jun 05, 2018 | 44.46 | 44.59 | 43.95 | 44.09 | 552,095 | -0.21(-0.48%) |
Jun 04, 2018 | 43.71 | 44.37 | 43.71 | 44.30 | 863,095 | +0.61(+1.39%) |
Jun 01, 2018 | 43.88 | 44.07 | 43.59 | 43.69 | 580,991 | -0.10(-0.23%) |
May 31, 2018 | 43.77 | 44.05 | 43.64 | 43.79 | 738,782 | -0.10(-0.23%) |
May 30, 2018 | 43.75 | 44.27 | 42.66 | 43.89 | 830,033 | +0.14(+0.33%) |
May 29, 2018 | 43.31 | 44.02 | 42.97 | 43.75 | 726,076 | +0.44(+1.02%) |
May 25, 2018 | 43.31 | 43.31 | 43.31 | 0 | +0.14(+0.33%) | |
May 24, 2018 | 43.62 | 43.73 | 42.85 | 43.17 | 523,626 | +0.13(+0.31%) |
May 23, 2018 | 42.76 | 43.62 | 42.72 | 43.04 | 590,116 | +0.35(+0.81%) |
May 22, 2018 | 42.76 | 42.87 | 42.50 | 42.69 | 554,474 | -0.07(-0.17%) |
May 21, 2018 | 41.89 | 42.92 | 41.70 | 42.76 | 910,906 | +1.25(+3.01%) |
May 18, 2018 | 41.22 | 41.56 | 41.03 | 41.51 | 524,806 | +0.33(+0.79%) |
May 17, 2018 | 41.41 | 41.63 | 41.12 | 41.18 | 579,037 | -0.23(-0.55%) |
May 16, 2018 | 41.96 | 42.27 | 41.40 | 41.41 | 703,437 | -0.39(-0.93%) |
May 15, 2018 | 42.21 | 42.21 | 41.64 | 41.80 | 1,850,052 | -0.54(-1.27%) |
May 14, 2018 | 42.56 | 42.69 | 42.17 | 42.34 | 537,124 | -0.27(-0.63%) |
May 11, 2018 | 43.26 | 43.26 | 42.49 | 42.61 | 856,783 | -0.33(-0.76%) |
May 10, 2018 | 42.50 | 43.01 | 42.45 | 42.94 | 670,057 | +0.62(+1.48%) |
May 09, 2018 | 41.45 | 42.45 | 41.18 | 42.31 | 1,398,384 | +1.43(+3.49%) |
May 08, 2018 | 40.93 | 41.04 | 40.41 | 40.89 | 1,006,108 | +0.03(+0.07%) |
May 07, 2018 | 39.72 | 40.87 | 39.72 | 40.86 | 1,006,554 | +1.16(+2.93%) |
May 04, 2018 | 39.34 | 39.78 | 39.30 | 39.69 | 558,871 | +0.33(+0.85%) |
May 03, 2018 | 39.21 | 39.52 | 38.96 | 39.36 | 508,791 | +0.16(+0.40%) |
May 02, 2018 | 39.24 | 39.50 | 38.74 | 39.21 | 533,985 | -0.15(-0.38%) |
May 01, 2018 | 39.01 | 39.51 | 38.72 | 39.35 | 511,391 | +0.33(+0.85%) |
Apr 30, 2018 | 39.46 | 39.65 | 38.96 | 39.02 | 626,287 | -0.30(-0.78%) |
Apr 27, 2018 | 38.79 | 39.45 | 38.79 | 39.33 | 663,354 | +0.52(+1.33%) |
Apr 26, 2018 | 38.32 | 39.01 | 38.21 | 38.81 | 581,644 | +0.60(+1.57%) |
Apr 25, 2018 | 37.58 | 38.24 | 37.41 | 38.21 | 682,065 | +0.55(+1.46%) |
Apr 24, 2018 | 37.50 | 37.95 | 37.23 | 37.66 | 871,567 | +0.29(+0.77%) |
Apr 23, 2018 | 37.65 | 37.81 | 37.20 | 37.37 | 679,637 | -0.22(-0.58%) |
Apr 20, 2018 | 38.29 | 38.45 | 37.46 | 37.59 | 705,771 | -0.70(-1.82%) |
Apr 19, 2018 | 38.67 | 38.67 | 38.02 | 38.29 | 662,815 | -0.49(-1.25%) |
Apr 18, 2018 | 38.79 | 39.20 | 38.71 | 38.77 | 438,013 | +0.04(+0.11%) |
Apr 17, 2018 | 38.70 | 39.01 | 38.55 | 38.73 | 657,889 | +0.14(+0.37%) |
Apr 16, 2018 | 38.43 | 38.75 | 38.26 | 38.59 | 487,290 | +0.22(+0.57%) |
Apr 13, 2018 | 38.31 | 38.61 | 38.12 | 38.37 | 803,439 | +0.03(+0.07%) |
Apr 12, 2018 | 38.88 | 38.88 | 38.19 | 38.34 | 559,437 | -0.45(-1.16%) |
Apr 11, 2018 | 38.63 | 39.13 | 38.63 | 38.79 | 465,692 | +0.15(+0.38%) |
Apr 10, 2018 | 38.92 | 38.98 | 38.50 | 38.65 | 909,398 | -0.06(-0.15%) |
Apr 09, 2018 | 39.86 | 39.86 | 38.68 | 38.70 | 1,003,446 | -1.04(-2.61%) |
Apr 06, 2018 | 39.25 | 40.03 | 39.25 | 39.74 | 987,373 | +0.28(+0.71%) |
Apr 05, 2018 | 38.86 | 39.58 | 38.54 | 39.46 | 1,106,702 | +0.60(+1.54%) |
Apr 04, 2018 | 38.50 | 39.08 | 38.37 | 38.86 | 985,436 | -0.01(-0.04%) |
Apr 03, 2018 | 38.53 | 39.06 | 38.10 | 38.87 | 817,077 | +0.54(+1.40%) |
Apr 02, 2018 | 39.02 | 39.24 | 37.96 | 38.34 | 773,826 | -0.70(-1.79%) |
Mar 29, 2018 | 39.03 | 39.03 | 39.03 | 0 | -0.27(-0.68%) | |
Mar 28, 2018 | 38.34 | 39.36 | 38.34 | 39.30 | 609,428 | +1.20(+3.14%) |
Mar 27, 2018 | 37.58 | 38.64 | 37.27 | 38.10 | 765,660 | +0.52(+1.40%) |
Mar 26, 2018 | 37.94 | 37.94 | 37.28 | 37.58 | 1,159,069 | -0.36(-0.96%) |
Mar 23, 2018 | 38.74 | 38.86 | 37.85 | 37.94 | 705,233 | -0.92(-2.36%) |
Mar 22, 2018 | 38.94 | 39.52 | 38.85 | 38.86 | 838,471 | -0.29(-0.73%) |
Mar 21, 2018 | 39.23 | 39.43 | 38.92 | 39.15 | 1,260,340 | -0.27(-0.69%) |
Mar 20, 2018 | 39.36 | 39.69 | 39.29 | 39.42 | 473,949 | -0.01(-0.04%) |
Mar 19, 2018 | 39.59 | 39.25 | 39.43 | 569,858 | -0.31(-0.77%) | |
Mar 16, 2018 | 39.46 | 39.85 | 39.16 | 39.74 | 907,370 | +0.36(+0.91%) |
Mar 15, 2018 | 39.32 | 39.42 | 39.01 | 39.38 | 895,531 | -0.01(-0.04%) |
Mar 14, 2018 | 39.48 | 39.55 | 39.22 | 39.40 | 506,648 | -0.01(-0.02%) |
Mar 13, 2018 | 39.65 | 40.02 | 39.34 | 39.41 | 782,514 | -0.20(-0.49%) |
Mar 12, 2018 | 39.34 | 39.78 | 39.22 | 39.60 | 670,534 | +0.29(+0.75%) |
Mar 09, 2018 | 39.09 | 39.31 | 38.57 | 39.31 | 747,364 | +0.22(+0.56%) |
Mar 08, 2018 | 39.20 | 39.33 | 38.92 | 39.09 | 730,585 | -0.20(-0.50%) |
Mar 07, 2018 | 38.85 | 39.29 | 743,435 | +0.11(+0.29%) | ||
Mar 06, 2018 | 38.83 | 39.36 | 38.51 | 39.17 | 817,389 | +0.36(+0.92%) |
Mar 05, 2018 | 37.59 | 38.95 | 37.59 | 38.82 | 1,531,557 | +0.87(+2.29%) |
Mar 02, 2018 | 36.87 | 38.33 | 36.61 | 37.95 | 1,522,346 | +0.73(+1.96%) |
Mar 01, 2018 | 37.97 | 38.41 | 36.30 | 37.22 | 4,646,154 | -3.11(-7.72%) |
Feb 28, 2018 | 40.55 | 40.91 | 40.25 | 40.34 | 860,788 | -0.06(-0.14%) |
Feb 27, 2018 | 41.12 | 41.53 | 40.22 | 40.39 | 985,366 | -0.65(-1.59%) |
Feb 26, 2018 | 40.56 | 41.10 | 40.56 | 41.04 | 1,046,183 | +0.64(+1.58%) |
Feb 23, 2018 | 39.76 | 40.41 | 39.71 | 40.40 | 705,055 | +0.79(+2.00%) |
Feb 22, 2018 | 39.61 | 474,610 | +0.46(+1.17%) | |||
Feb 21, 2018 | 39.47 | 39.86 | 39.11 | 39.15 | 832,870 | -0.27(-0.69%) |
Feb 20, 2018 | 39.86 | 40.14 | 39.31 | 39.42 | 654,565 | -0.61(-1.51%) |
Feb 16, 2018 | 40.03 | 40.03 | 40.03 | 0 | +0.30(+0.75%) | |
Feb 15, 2018 | 39.29 | 39.92 | 39.15 | 39.73 | 729,915 | +0.57(+1.46%) |
Feb 14, 2018 | 39.23 | 39.36 | 38.93 | 39.16 | 1,013,403 | -0.41(-1.04%) |
Feb 13, 2018 | 39.36 | 39.76 | 38.86 | 39.57 | 653,887 | +0.22(+0.55%) |
Feb 12, 2018 | 39.49 | 39.57 | 38.30 | 39.35 | 951,998 | +0.09(+0.23%) |
Feb 09, 2018 | 38.41 | 39.51 | 38.30 | 39.26 | 854,857 | +1.03(+2.69%) |
Feb 08, 2018 | 39.02 | 39.55 | 38.23 | 38.23 | 767,797 | -0.80(-2.05%) |
Feb 07, 2018 | 39.51 | 39.67 | 39.01 | 39.03 | 921,109 | -0.57(-1.44%) |
Feb 06, 2018 | 38.85 | 39.80 | 38.60 | 39.60 | 1,190,334 | -0.29(-0.71%) |
Feb 05, 2018 | 40.26 | 40.63 | 39.45 | 39.89 | 1,008,385 | -0.65(-1.61%) |
Feb 02, 2018 | 40.24 | 40.56 | 40.03 | 40.54 | 923,432 | -0.16(-0.39%) |