Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 40.80 | 41.27 | 40.34 | 41.01 | 449,500 | +0.29(+0.71%) |
Nov 29, 2018 | 40.25 | 41.44 | 40.25 | 40.72 | 374,607 | +0.16(+0.39%) |
Nov 28, 2018 | 39.16 | 40.62 | 38.55 | 40.56 | 826,120 | +1.54(+3.95%) |
Nov 27, 2018 | 40.43 | 41.04 | 38.90 | 39.02 | 654,601 | -1.93(-4.71%) |
Nov 26, 2018 | 40.60 | 41.16 | 39.78 | 40.95 | 620,629 | +0.66(+1.64%) |
Nov 23, 2018 | 39.06 | 41.18 | 39.01 | 40.29 | 244,900 | +0.58(+1.46%) |
Nov 21, 2018 | 39.71 | 39.71 | 39.71 | 0 | +0.40(+1.02%) | |
Nov 20, 2018 | 40.24 | 41.18 | 39.12 | 39.31 | 579,117 | -1.55(-3.79%) |
Nov 19, 2018 | 41.89 | 42.31 | 40.03 | 40.86 | 746,021 | -0.82(-1.97%) |
Nov 16, 2018 | 39.90 | 42.92 | 39.77 | 41.68 | 1,598,900 | +2.13(+5.39%) |
Nov 15, 2018 | 39.46 | 42.47 | 38.63 | 39.55 | 4,856,004 | +7.03(+21.62%) |
Nov 14, 2018 | 34.03 | 34.45 | 31.97 | 32.52 | 688,847 | -1.12(-3.33%) |
Nov 13, 2018 | 34.20 | 35.21 | 33.60 | 33.64 | 361,131 | -0.43(-1.26%) |
Nov 12, 2018 | 36.37 | 36.59 | 33.77 | 34.07 | 670,564 | -2.20(-6.07%) |
Nov 09, 2018 | 36.98 | 37.38 | 35.92 | 36.27 | 391,600 | -0.92(-2.47%) |
Nov 08, 2018 | 38.33 | 38.50 | 36.14 | 37.19 | 539,462 | -1.48(-3.83%) |
Nov 07, 2018 | 37.93 | 39.18 | 37.61 | 38.67 | 443,521 | +1.07(+2.85%) |
Nov 06, 2018 | 37.52 | 38.77 | 37.07 | 37.60 | 312,515 | -0.02(-0.05%) |
Nov 05, 2018 | 38.41 | 38.57 | 36.69 | 37.62 | 371,881 | -0.65(-1.70%) |
Nov 02, 2018 | 37.91 | 38.72 | 37.47 | 38.27 | 455,900 | +0.81(+2.16%) |
Nov 01, 2018 | 35.94 | 37.54 | 35.94 | 37.46 | 598,364 | +1.80(+5.05%) |
Oct 31, 2018 | 34.60 | 36.18 | 33.97 | 35.66 | 654,343 | +1.18(+3.42%) |
Oct 30, 2018 | 34.47 | 35.32 | 33.54 | 34.48 | 713,289 | +0.00(+0.00%) |
Oct 29, 2018 | 37.96 | 38.25 | 34.00 | 34.48 | 789,399 | -2.78(-7.46%) |
Oct 26, 2018 | 37.12 | 38.38 | 36.50 | 37.26 | 613,300 | -0.56(-1.48%) |
Oct 25, 2018 | 35.49 | 38.17 | 35.41 | 37.82 | 514,892 | +2.61(+7.41%) |
Oct 24, 2018 | 39.50 | 39.50 | 35.16 | 35.21 | 897,982 | -4.37(-11.04%) |
Oct 23, 2018 | 38.88 | 40.66 | 38.75 | 39.58 | 365,950 | +0.45(+1.15%) |
Oct 22, 2018 | 40.13 | 40.16 | 38.75 | 39.13 | 306,633 | -0.86(-2.16%) |
Oct 19, 2018 | 40.50 | 41.26 | 39.52 | 39.99 | 293,200 | -0.54(-1.32%) |
Oct 18, 2018 | 41.13 | 41.40 | 39.94 | 40.53 | 215,606 | -0.62(-1.51%) |
Oct 17, 2018 | 41.52 | 41.87 | 40.51 | 41.15 | 165,503 | -0.37(-0.89%) |
Oct 16, 2018 | 39.30 | 41.69 | 39.10 | 41.52 | 511,104 | +2.20(+5.60%) |
Oct 15, 2018 | 39.90 | 40.08 | 38.98 | 39.32 | 364,849 | -0.56(-1.40%) |
Oct 12, 2018 | 40.19 | 40.53 | 39.19 | 39.88 | 306,500 | +0.27(+0.68%) |
Oct 11, 2018 | 38.75 | 40.46 | 38.75 | 39.61 | 455,172 | +0.62(+1.59%) |
Oct 10, 2018 | 39.74 | 40.17 | 38.94 | 38.99 | 755,856 | -0.77(-1.94%) |
Oct 09, 2018 | 39.56 | 40.85 | 39.29 | 39.76 | 646,708 | +0.07(+0.18%) |
Oct 08, 2018 | 40.01 | 40.40 | 38.87 | 39.69 | 752,416 | -0.45(-1.12%) |
Oct 05, 2018 | 43.26 | 43.82 | 39.70 | 40.14 | 1,350,200 | -3.03(-7.02%) |
Oct 04, 2018 | 47.39 | 47.72 | 42.98 | 43.17 | 1,006,955 | -4.42(-9.29%) |
Oct 03, 2018 | 45.85 | 48.45 | 45.57 | 47.59 | 552,545 | +1.90(+4.16%) |
Oct 02, 2018 | 46.30 | 46.96 | 45.35 | 45.69 | 625,520 | -0.45(-0.98%) |
Oct 01, 2018 | 46.00 | 48.14 | 46.00 | 46.14 | 647,763 | +0.12(+0.26%) |
Sep 28, 2018 | 43.32 | 46.02 | 43.32 | 46.02 | 753,300 | +2.70(+6.23%) |
Sep 27, 2018 | 43.13 | 43.69 | 42.97 | 43.32 | 450,833 | +0.13(+0.30%) |
Sep 26, 2018 | 43.18 | 43.56 | 42.86 | 43.19 | 379,944 | -0.01(-0.02%) |
Sep 25, 2018 | 44.16 | 44.45 | 42.44 | 43.20 | 791,037 | +0.35(+0.82%) |
Sep 24, 2018 | 43.61 | 44.39 | 42.70 | 42.85 | 574,417 | -0.90(-2.06%) |
Sep 21, 2018 | 43.02 | 43.90 | 42.68 | 43.75 | 870,400 | +0.67(+1.56%) |
Sep 20, 2018 | 42.07 | 43.23 | 42.07 | 43.08 | 341,221 | +1.03(+2.45%) |
Sep 19, 2018 | 42.21 | 42.88 | 41.58 | 42.05 | 366,903 | +0.01(+0.02%) |
Sep 18, 2018 | 41.57 | 42.50 | 41.23 | 42.04 | 429,006 | +0.46(+1.11%) |
Sep 17, 2018 | 42.30 | 42.79 | 40.92 | 41.58 | 722,491 | -0.60(-1.42%) |
Sep 14, 2018 | 40.90 | 42.40 | 40.87 | 42.18 | 568,300 | +1.36(+3.33%) |
Sep 13, 2018 | 40.41 | 41.22 | 40.20 | 40.82 | 327,859 | +0.53(+1.32%) |
Sep 12, 2018 | 40.48 | 40.86 | 40.26 | 40.29 | 553,064 | -0.33(-0.81%) |
Sep 11, 2018 | 39.69 | 40.67 | 39.59 | 40.62 | 471,018 | +0.79(+1.98%) |
Sep 10, 2018 | 40.07 | 40.38 | 39.41 | 39.83 | 427,285 | -0.21(-0.52%) |
Sep 07, 2018 | 40.05 | 40.11 | 39.56 | 40.04 | 437,400 | +0.05(+0.13%) |
Sep 06, 2018 | 40.39 | 41.25 | 39.41 | 39.99 | 783,925 | -0.43(-1.06%) |
Sep 05, 2018 | 39.17 | 40.42 | 38.42 | 40.42 | 469,661 | +1.32(+3.38%) |
Sep 04, 2018 | 38.68 | 39.18 | 38.25 | 39.10 | 339,739 | +0.26(+0.67%) |
Aug 31, 2018 | 38.84 | 38.84 | 38.84 | 0 | -0.03(-0.08%) | |
Aug 30, 2018 | 38.00 | 38.94 | 37.82 | 38.87 | 499,581 | +0.87(+2.29%) |
Aug 29, 2018 | 38.10 | 38.49 | 36.73 | 38.00 | 619,257 | +0.16(+0.42%) |
Aug 28, 2018 | 37.25 | 38.50 | 37.08 | 37.84 | 701,314 | +0.81(+2.19%) |
Aug 27, 2018 | 37.36 | 38.03 | 36.91 | 37.03 | 389,025 | +0.06(+0.16%) |
Aug 24, 2018 | 37.07 | 37.17 | 36.70 | 36.97 | 270,700 | -0.12(-0.32%) |
Aug 23, 2018 | 37.17 | 37.58 | 36.87 | 37.09 | 253,850 | -0.18(-0.48%) |
Aug 22, 2018 | 36.51 | 37.31 | 36.10 | 37.27 | 303,532 | +0.82(+2.25%) |
Aug 21, 2018 | 36.27 | 36.71 | 36.06 | 36.45 | 392,797 | +0.35(+0.97%) |
Aug 20, 2018 | 35.72 | 36.29 | 35.50 | 36.10 | 388,996 | +0.36(+1.01%) |
Aug 17, 2018 | 35.98 | 36.13 | 35.44 | 35.74 | 302,400 | -0.20(-0.56%) |
Aug 16, 2018 | 35.85 | 36.99 | 35.52 | 35.94 | 635,541 | +0.14(+0.39%) |
Aug 15, 2018 | 36.68 | 36.83 | 35.51 | 35.80 | 402,062 | -1.09(-2.95%) |
Aug 14, 2018 | 36.86 | 37.18 | 36.45 | 36.89 | 365,059 | -0.04(-0.11%) |
Aug 13, 2018 | 36.78 | 37.13 | 36.21 | 36.93 | 372,192 | +0.23(+0.63%) |
Aug 10, 2018 | 37.24 | 38.03 | 36.62 | 36.70 | 517,900 | -0.71(-1.90%) |
Aug 09, 2018 | 37.56 | 39.35 | 37.27 | 37.41 | 633,217 | -0.24(-0.64%) |
Aug 08, 2018 | 36.12 | 38.10 | 36.07 | 37.65 | 1,036,831 | +1.25(+3.43%) |
Aug 07, 2018 | 38.25 | 38.41 | 34.90 | 36.40 | 1,233,968 | -1.45(-3.83%) |
Aug 06, 2018 | 37.75 | 38.75 | 37.35 | 37.85 | 692,794 | +0.03(+0.08%) |
Aug 03, 2018 | 38.79 | 39.40 | 37.67 | 37.82 | 657,500 | -1.13(-2.90%) |
Aug 02, 2018 | 39.07 | 39.99 | 38.72 | 38.95 | 614,446 | -0.22(-0.56%) |
Aug 01, 2018 | 38.59 | 39.61 | 38.13 | 39.17 | 694,217 | +0.58(+1.50%) |
Jul 31, 2018 | 38.32 | 38.90 | 38.19 | 38.59 | 592,780 | +0.27(+0.70%) |
Jul 30, 2018 | 38.89 | 38.90 | 38.11 | 38.32 | 558,776 | -0.14(-0.36%) |
Jul 27, 2018 | 39.75 | 40.29 | 38.34 | 38.46 | 590,900 | -1.52(-3.80%) |
Jul 26, 2018 | 40.72 | 40.84 | 39.53 | 39.98 | 464,186 | -0.69(-1.70%) |
Jul 25, 2018 | 41.35 | 42.11 | 40.30 | 40.67 | 654,618 | -0.77(-1.86%) |
Jul 24, 2018 | 44.11 | 44.30 | 41.27 | 41.44 | 633,871 | -2.34(-5.34%) |
Jul 23, 2018 | 43.83 | 44.30 | 43.41 | 43.78 | 369,919 | -0.04(-0.09%) |
Jul 20, 2018 | 44.50 | 44.76 | 43.80 | 43.82 | 334,909 | -0.69(-1.55%) |
Jul 19, 2018 | 43.63 | 44.81 | 43.63 | 44.51 | 414,212 | +0.63(+1.44%) |
Jul 18, 2018 | 44.66 | 44.81 | 43.05 | 43.88 | 389,921 | -0.69(-1.55%) |
Jul 17, 2018 | 43.83 | 45.00 | 43.80 | 44.57 | 332,864 | +0.56(+1.27%) |
Jul 16, 2018 | 44.00 | 44.22 | 43.22 | 44.01 | 271,579 | -0.17(-0.38%) |
Jul 13, 2018 | 44.34 | 44.68 | 43.74 | 44.18 | 215,663 | -0.14(-0.32%) |
Jul 12, 2018 | 44.03 | 44.40 | 43.66 | 44.32 | 381,273 | +0.50(+1.14%) |
Jul 11, 2018 | 44.09 | 44.48 | 43.50 | 43.82 | 357,565 | -0.43(-0.97%) |
Jul 10, 2018 | 44.76 | 45.46 | 44.21 | 44.25 | 413,815 | -0.54(-1.21%) |
Jul 09, 2018 | 45.02 | 45.18 | 44.07 | 44.79 | 381,378 | +0.00(+0.00%) |
Jul 06, 2018 | 44.69 | 45.38 | 44.37 | 44.79 | 458,913 | +0.10(+0.22%) |
Jul 05, 2018 | 44.60 | 45.20 | 44.30 | 44.69 | 403,668 | +0.45(+1.02%) |
Jul 03, 2018 | 44.24 | 44.24 | 44.24 | 0 | -0.31(-0.70%) | |
Jul 02, 2018 | 43.32 | 44.74 | 43.32 | 44.55 | 531,931 | +0.95(+2.18%) |
Jun 29, 2018 | 42.54 | 44.18 | 42.09 | 43.60 | 795,146 | +1.29(+3.05%) |
Jun 28, 2018 | 41.70 | 42.47 | 41.50 | 42.31 | 635,140 | +0.61(+1.46%) |
Jun 27, 2018 | 44.56 | 45.20 | 41.65 | 41.70 | 775,090 | -2.94(-6.59%) |
Jun 26, 2018 | 43.46 | 44.69 | 42.88 | 44.64 | 590,174 | +1.20(+2.76%) |
Jun 25, 2018 | 43.25 | 44.37 | 43.23 | 43.44 | 712,617 | -0.04(-0.09%) |
Jun 22, 2018 | 44.76 | 45.46 | 43.29 | 43.48 | 1,280,860 | -1.06(-2.38%) |
Jun 21, 2018 | 48.00 | 48.27 | 44.16 | 44.54 | 1,035,897 | -3.27(-6.84%) |
Jun 20, 2018 | 49.67 | 50.05 | 47.54 | 47.81 | 856,472 | -1.77(-3.57%) |
Jun 19, 2018 | 48.40 | 49.61 | 48.20 | 49.58 | 410,820 | +0.69(+1.41%) |
Jun 18, 2018 | 49.39 | 49.79 | 48.69 | 48.89 | 629,048 | -0.58(-1.17%) |
Jun 15, 2018 | 49.63 | 48.76 | 49.47 | 1,062,570 | -0.16(-0.32%) | |
Jun 14, 2018 | 49.10 | 49.69 | 48.91 | 49.63 | 680,389 | +0.46(+0.94%) |
Jun 13, 2018 | 49.09 | 49.40 | 48.72 | 49.17 | 383,380 | +0.23(+0.47%) |
Jun 12, 2018 | 48.46 | 49.45 | 48.46 | 48.94 | 552,617 | +0.59(+1.22%) |
Jun 11, 2018 | 48.21 | 48.76 | 47.83 | 48.35 | 448,074 | +0.01(+0.02%) |
Jun 08, 2018 | 47.91 | 49.06 | 47.90 | 48.34 | 618,042 | +0.58(+1.21%) |
Jun 07, 2018 | 48.17 | 48.41 | 47.38 | 47.76 | 470,482 | -0.24(-0.50%) |
Jun 06, 2018 | 48.56 | 48.98 | 47.75 | 48.00 | 494,828 | -0.37(-0.76%) |
Jun 05, 2018 | 48.91 | 49.66 | 48.06 | 48.37 | 613,516 | -0.49(-1.00%) |
Jun 04, 2018 | 48.00 | 48.89 | 47.18 | 48.86 | 559,958 | +0.78(+1.62%) |
Jun 01, 2018 | 45.94 | 48.60 | 45.89 | 48.08 | 977,785 | +2.36(+5.16%) |
May 31, 2018 | 44.55 | 45.81 | 44.51 | 45.72 | 660,004 | +1.48(+3.35%) |
May 30, 2018 | 43.94 | 44.98 | 43.46 | 44.24 | 759,971 | +0.38(+0.87%) |
May 29, 2018 | 45.92 | 45.97 | 43.06 | 43.86 | 1,047,558 | -1.47(-3.24%) |
May 25, 2018 | 45.33 | 45.33 | 45.33 | 0 | -0.65(-1.41%) | |
May 24, 2018 | 46.22 | 46.52 | 45.96 | 45.98 | 251,186 | -0.42(-0.91%) |
May 23, 2018 | 46.14 | 46.95 | 45.87 | 46.40 | 455,408 | +0.20(+0.43%) |
May 22, 2018 | 46.23 | 46.77 | 45.87 | 46.20 | 442,545 | -0.05(-0.11%) |
May 21, 2018 | 45.83 | 47.20 | 45.75 | 46.25 | 729,796 | +0.72(+1.58%) |
May 18, 2018 | 47.50 | 47.64 | 45.51 | 45.53 | 944,409 | -1.76(-3.72%) |
May 17, 2018 | 46.39 | 47.35 | 46.11 | 47.29 | 809,091 | +0.71(+1.52%) |
May 16, 2018 | 46.87 | 47.19 | 45.86 | 46.58 | 653,443 | -0.11(-0.24%) |
May 15, 2018 | 45.62 | 47.22 | 44.83 | 46.69 | 893,486 | +1.07(+2.35%) |
May 14, 2018 | 45.50 | 46.93 | 45.22 | 45.62 | 1,159,250 | +0.63(+1.40%) |
May 11, 2018 | 43.01 | 45.09 | 42.96 | 44.99 | 962,640 | +1.86(+4.31%) |
May 10, 2018 | 41.92 | 44.07 | 41.49 | 43.13 | 764,859 | +1.14(+2.71%) |
May 09, 2018 | 41.00 | 42.55 | 39.50 | 41.99 | 994,039 | -0.03(-0.07%) |
May 08, 2018 | 42.77 | 42.89 | 41.82 | 42.02 | 569,095 | -0.65(-1.52%) |
May 07, 2018 | 42.94 | 43.24 | 42.17 | 42.67 | 703,224 | -0.45(-1.04%) |
May 04, 2018 | 42.83 | 43.43 | 41.51 | 43.12 | 1,131,018 | -0.12(-0.28%) |
May 03, 2018 | 42.05 | 43.74 | 40.88 | 43.24 | 1,084,216 | +1.27(+3.03%) |
May 02, 2018 | 39.77 | 42.49 | 39.46 | 41.97 | 1,196,300 | +2.22(+5.58%) |
May 01, 2018 | 39.78 | 40.15 | 39.32 | 39.75 | 408,014 | -0.09(-0.23%) |
Apr 30, 2018 | 40.11 | 40.31 | 39.69 | 39.84 | 623,155 | -0.15(-0.38%) |
Apr 27, 2018 | 40.10 | 40.23 | 39.06 | 39.99 | 442,484 | -0.06(-0.15%) |
Apr 26, 2018 | 40.40 | 40.74 | 39.30 | 40.05 | 627,516 | -0.33(-0.82%) |
Apr 25, 2018 | 40.17 | 41.12 | 39.38 | 40.38 | 1,081,649 | +0.37(+0.92%) |
Apr 24, 2018 | 39.16 | 40.25 | 39.01 | 40.01 | 591,723 | +0.87(+2.22%) |
Apr 23, 2018 | 39.95 | 40.74 | 39.02 | 39.14 | 729,808 | -0.55(-1.39%) |
Apr 20, 2018 | 39.39 | 39.82 | 38.82 | 39.69 | 719,917 | +0.42(+1.07%) |
Apr 19, 2018 | 39.35 | 39.85 | 37.78 | 39.27 | 1,517,702 | +0.12(+0.31%) |
Apr 18, 2018 | 36.84 | 39.89 | 36.84 | 39.15 | 1,432,172 | +2.12(+5.73%) |
Apr 17, 2018 | 34.51 | 37.27 | 33.91 | 37.03 | 1,634,330 | +2.73(+7.96%) |
Apr 16, 2018 | 35.80 | 35.95 | 33.65 | 34.30 | 795,873 | -1.38(-3.87%) |
Apr 13, 2018 | 35.75 | 36.15 | 34.37 | 35.68 | 678,649 | +0.35(+0.99%) |
Apr 12, 2018 | 36.23 | 37.08 | 35.00 | 35.33 | 986,141 | -0.87(-2.40%) |
Apr 11, 2018 | 35.86 | 36.65 | 35.01 | 36.20 | 775,029 | +0.13(+0.36%) |
Apr 10, 2018 | 35.78 | 36.34 | 35.19 | 36.07 | 1,328,153 | +0.58(+1.63%) |
Apr 09, 2018 | 34.20 | 36.25 | 34.20 | 35.49 | 1,286,706 | +1.61(+4.75%) |
Apr 06, 2018 | 35.39 | 35.71 | 33.21 | 33.88 | 1,541,253 | -1.84(-5.15%) |
Apr 05, 2018 | 37.37 | 37.37 | 34.82 | 35.72 | 1,195,213 | -1.54(-4.13%) |
Apr 04, 2018 | 36.66 | 37.55 | 36.00 | 37.26 | 1,143,343 | -0.01(-0.03%) |
Apr 03, 2018 | 35.57 | 37.66 | 35.02 | 37.27 | 2,002,581 | +1.97(+5.58%) |
Apr 02, 2018 | 39.48 | 40.12 | 33.80 | 35.30 | 2,075,843 | -4.20(-10.63%) |
Mar 29, 2018 | 39.50 | 39.50 | 39.50 | 0 | -0.11(-0.28%) | |
Mar 28, 2018 | 40.32 | 41.00 | 39.02 | 39.61 | 1,091,589 | -0.53(-1.32%) |
Mar 27, 2018 | 41.10 | 41.59 | 39.72 | 40.14 | 1,810,004 | -0.87(-2.12%) |
Mar 26, 2018 | 42.60 | 42.89 | 38.78 | 41.01 | 3,888,055 | -0.87(-2.08%) |
Mar 23, 2018 | 41.39 | 42.78 | 41.19 | 41.88 | 2,380,308 | +0.70(+1.70%) |
Mar 22, 2018 | 41.56 | 43.30 | 40.98 | 41.18 | 8,895,616 | -2.82(-6.41%) |
Mar 21, 2018 | 40.08 | 45.85 | 39.24 | 44.00 | 6,902,701 | +4.25(+10.69%) |
Mar 20, 2018 | 40.41 | 44.44 | 38.96 | 39.75 | 11,734,603 | +8.86(+28.68%) |
Mar 19, 2018 | 31.35 | 31.48 | 30.00 | 30.89 | 1,899,303 | -0.62(-1.97%) |
Mar 16, 2018 | 33.10 | 33.13 | 30.25 | 31.51 | 2,486,759 | -1.50(-4.54%) |
Mar 15, 2018 | 36.24 | 36.67 | 31.55 | 33.01 | 2,043,863 | -3.02(-8.38%) |
Mar 14, 2018 | 39.86 | 40.17 | 36.00 | 36.03 | 1,257,148 | -3.25(-8.27%) |
Mar 13, 2018 | 40.20 | 40.46 | 38.62 | 39.28 | 730,968 | -0.92(-2.29%) |
Mar 12, 2018 | 42.22 | 42.27 | 39.92 | 40.20 | 549,729 | -2.07(-4.90%) |
Mar 09, 2018 | 42.11 | 42.78 | 41.43 | 42.27 | 391,702 | +0.64(+1.54%) |
Mar 08, 2018 | 42.92 | 42.92 | 41.15 | 41.63 | 411,045 | -0.95(-2.23%) |
Mar 07, 2018 | 42.76 | 43.20 | 41.52 | 42.58 | 528,058 | -0.06(-0.14%) |
Mar 06, 2018 | 42.73 | 42.87 | 41.76 | 42.64 | 491,835 | -0.16(-0.37%) |
Mar 05, 2018 | 43.76 | 44.50 | 42.75 | 42.80 | 595,359 | -0.57(-1.31%) |
Mar 02, 2018 | 40.35 | 43.87 | 40.30 | 43.37 | 645,829 | +2.70(+6.64%) |
Mar 01, 2018 | 38.53 | 41.17 | 37.80 | 40.67 | 579,701 | +1.90(+4.90%) |
Feb 28, 2018 | 38.22 | 39.83 | 37.94 | 38.77 | 574,929 | +1.00(+2.65%) |
Feb 27, 2018 | 39.22 | 39.39 | 36.80 | 37.77 | 705,912 | -1.09(-2.80%) |
Feb 26, 2018 | 39.99 | 40.19 | 38.52 | 38.86 | 501,690 | -1.11(-2.78%) |
Feb 23, 2018 | 40.84 | 41.00 | 38.51 | 39.97 | 671,525 | -0.88(-2.15%) |
Feb 22, 2018 | 41.53 | 42.20 | 40.80 | 40.85 | 542,181 | -0.34(-0.83%) |
Feb 21, 2018 | 40.52 | 42.26 | 40.52 | 41.19 | 482,747 | +0.67(+1.65%) |
Feb 20, 2018 | 41.00 | 42.74 | 40.29 | 40.52 | 654,476 | -0.28(-0.69%) |
Feb 16, 2018 | 40.80 | 40.80 | 40.80 | 0 | +0.03(+0.07%) | |
Feb 15, 2018 | 41.45 | 41.74 | 39.66 | 40.77 | 420,633 | -0.21(-0.51%) |
Feb 14, 2018 | 39.52 | 41.06 | 39.22 | 40.98 | 364,762 | +1.02(+2.55%) |
Feb 13, 2018 | 40.33 | 41.87 | 39.08 | 39.96 | 661,661 | -0.38(-0.94%) |
Feb 12, 2018 | 39.85 | 40.50 | 38.66 | 40.34 | 525,419 | +0.63(+1.59%) |
Feb 09, 2018 | 38.62 | 40.10 | 36.88 | 39.71 | 683,594 | +1.31(+3.41%) |
Feb 08, 2018 | 40.24 | 40.85 | 38.30 | 38.40 | 728,544 | -1.64(-4.10%) |
Feb 07, 2018 | 39.16 | 40.49 | 39.00 | 40.04 | 397,385 | +0.92(+2.35%) |
Feb 06, 2018 | 38.98 | 40.37 | 38.18 | 39.12 | 556,316 | -1.00(-2.49%) |
Feb 05, 2018 | 38.58 | 40.45 | 38.50 | 40.12 | 578,146 | +0.99(+2.53%) |
Feb 02, 2018 | 38.63 | 40.81 | 37.04 | 39.13 | 602,220 | +0.34(+0.88%) |
Feb 01, 2018 | 37.34 | 38.99 | 36.90 | 38.79 | 454,428 | +1.37(+3.66%) |
Jan 31, 2018 | 37.71 | 37.96 | 36.60 | 37.42 | 492,475 | -0.07(-0.19%) |
Jan 30, 2018 | 36.26 | 37.67 | 35.44 | 37.49 | 529,496 | +0.87(+2.38%) |
Jan 29, 2018 | 37.71 | 38.42 | 36.13 | 36.62 | 886,044 | -1.24(-3.28%) |
Jan 26, 2018 | 38.44 | 38.95 | 37.75 | 37.86 | 406,782 | -0.32(-0.84%) |
Jan 25, 2018 | 38.30 | 38.77 | 37.56 | 38.18 | 320,774 | +0.10(+0.26%) |
Jan 24, 2018 | 37.90 | 38.41 | 36.57 | 38.08 | 691,798 | +0.40(+1.06%) |
Jan 23, 2018 | 35.90 | 37.80 | 35.81 | 37.68 | 610,912 | +1.79(+4.99%) |
Jan 22, 2018 | 35.83 | 36.85 | 35.71 | 35.89 | 712,094 | +0.29(+0.81%) |
Jan 19, 2018 | 34.56 | 35.75 | 34.30 | 35.60 | 621,598 | +1.48(+4.34%) |
Jan 18, 2018 | 34.52 | 34.77 | 33.90 | 34.12 | 358,883 | -0.24(-0.70%) |
Jan 17, 2018 | 34.39 | 34.60 | 33.52 | 34.36 | 538,160 | +0.48(+1.42%) |
Jan 16, 2018 | 35.01 | 35.56 | 33.05 | 33.88 | 1,023,490 | -1.07(-3.06%) |
Jan 12, 2018 | 34.95 | 34.95 | 34.95 | 0 | -0.82(-2.29%) | |
Jan 11, 2018 | 39.48 | 39.51 | 35.75 | 35.77 | 1,140,008 | -3.64(-9.24%) |
Jan 10, 2018 | 39.03 | 39.54 | 38.86 | 39.41 | 300,062 | +0.05(+0.13%) |
Jan 09, 2018 | 38.82 | 39.80 | 38.39 | 39.36 | 707,981 | +0.96(+2.50%) |
Jan 08, 2018 | 41.00 | 41.35 | 38.31 | 38.40 | 827,175 | -2.44(-5.97%) |
Jan 05, 2018 | 41.50 | 41.92 | 40.18 | 40.84 | 588,749 | -0.26(-0.63%) |
Jan 04, 2018 | 40.17 | 41.41 | 39.14 | 41.10 | 663,273 | +0.93(+2.32%) |
Jan 03, 2018 | 38.80 | 40.94 | 37.82 | 40.17 | 1,733,526 | +3.96(+10.94%) |
Jan 02, 2018 | 34.31 | 36.40 | 33.83 | 36.21 | 839,371 | +2.24(+6.59%) |
Dec 29, 2017 | 33.97 | 33.97 | 33.97 | 0 | -0.67(-1.93%) | |
Dec 28, 2017 | 34.78 | 35.00 | 34.41 | 34.64 | 286,295 | -0.02(-0.06%) |
Dec 27, 2017 | 33.39 | 35.09 | 33.29 | 34.66 | 436,482 | +1.41(+4.24%) |
Dec 26, 2017 | 31.56 | 33.32 | 31.56 | 33.25 | 338,763 | +1.56(+4.92%) |
Dec 22, 2017 | 31.55 | 31.97 | 31.36 | 31.69 | 413,561 | +0.09(+0.28%) |
Dec 21, 2017 | 29.95 | 31.84 | 29.95 | 31.60 | 554,689 | +1.65(+5.51%) |
Dec 20, 2017 | 29.86 | 30.21 | 29.53 | 29.95 | 403,222 | +0.07(+0.23%) |
Dec 19, 2017 | 30.65 | 30.87 | 29.81 | 29.88 | 313,238 | -0.71(-2.32%) |
Dec 18, 2017 | 30.44 | 30.93 | 30.25 | 30.59 | 247,231 | +0.36(+1.19%) |
Dec 15, 2017 | 30.29 | 30.59 | 29.52 | 30.23 | 1,396,767 | -0.05(-0.17%) |
Dec 14, 2017 | 30.90 | 31.65 | 29.95 | 30.28 | 529,836 | -0.54(-1.75%) |
Dec 13, 2017 | 30.81 | 31.31 | 30.60 | 30.82 | 328,565 | +0.14(+0.46%) |
Dec 12, 2017 | 31.00 | 31.49 | 30.54 | 30.68 | 330,795 | -0.26(-0.84%) |
Dec 11, 2017 | 31.99 | 32.18 | 30.93 | 30.94 | 415,018 | -0.88(-2.77%) |
Dec 08, 2017 | 31.61 | 31.96 | 31.06 | 31.82 | 366,036 | +0.29(+0.92%) |
Dec 07, 2017 | 30.69 | 31.75 | 30.43 | 31.53 | 443,152 | +0.78(+2.54%) |
Dec 06, 2017 | 29.82 | 30.98 | 29.63 | 30.75 | 521,988 | +0.78(+2.60%) |
Dec 05, 2017 | 29.67 | 30.70 | 29.56 | 29.97 | 422,046 | +0.35(+1.18%) |
Dec 04, 2017 | 31.13 | 31.20 | 29.54 | 29.62 | 400,564 | -1.13(-3.67%) |