Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 32.66 | 33.01 | 32.29 | 32.48 | 106,503 | -0.02(-0.06%) |
Oct 30, 2018 | 31.38 | 32.56 | 31.32 | 32.50 | 63,454 | +1.15(+3.67%) |
Oct 29, 2018 | 31.08 | 31.79 | 31.08 | 31.35 | 112,375 | +0.58(+1.88%) |
Oct 26, 2018 | 31.85 | 31.85 | 30.71 | 30.77 | 75,200 | -1.35(-4.20%) |
Oct 25, 2018 | 31.91 | 32.30 | 31.80 | 32.12 | 83,762 | +0.21(+0.66%) |
Oct 24, 2018 | 31.92 | 33.06 | 31.82 | 31.91 | 130,336 | -0.20(-0.62%) |
Oct 23, 2018 | 32.05 | 32.50 | 31.74 | 32.11 | 103,831 | -0.18(-0.56%) |
Oct 22, 2018 | 32.80 | 33.02 | 32.22 | 32.29 | 59,134 | -0.43(-1.31%) |
Oct 19, 2018 | 32.92 | 33.27 | 32.60 | 32.72 | 59,100 | -0.14(-0.43%) |
Oct 18, 2018 | 33.40 | 33.90 | 32.60 | 32.86 | 63,062 | -0.70(-2.09%) |
Oct 17, 2018 | 33.64 | 33.94 | 33.37 | 33.56 | 51,068 | -0.11(-0.33%) |
Oct 16, 2018 | 33.34 | 33.77 | 32.99 | 33.67 | 118,749 | +0.44(+1.32%) |
Oct 15, 2018 | 32.64 | 33.38 | 32.53 | 33.23 | 129,116 | +0.52(+1.59%) |
Oct 12, 2018 | 34.45 | 34.46 | 32.52 | 32.71 | 103,800 | -1.59(-4.64%) |
Oct 11, 2018 | 34.41 | 35.10 | 34.27 | 34.30 | 110,280 | -0.11(-0.32%) |
Oct 10, 2018 | 35.18 | 35.35 | 34.07 | 34.41 | 141,190 | -0.78(-2.22%) |
Oct 09, 2018 | 35.97 | 35.98 | 35.13 | 35.19 | 52,953 | -0.78(-2.17%) |
Oct 08, 2018 | 35.34 | 36.04 | 35.01 | 35.97 | 129,651 | +0.54(+1.52%) |
Oct 05, 2018 | 35.43 | 35.81 | 35.00 | 35.43 | 120,700 | -0.02(-0.06%) |
Oct 04, 2018 | 35.57 | 35.62 | 35.17 | 35.45 | 133,982 | -0.18(-0.51%) |
Oct 03, 2018 | 36.22 | 36.22 | 35.54 | 35.63 | 51,549 | -0.54(-1.49%) |
Oct 02, 2018 | 35.97 | 36.27 | 35.66 | 36.17 | 58,794 | +0.19(+0.53%) |
Oct 01, 2018 | 36.11 | 36.14 | 35.27 | 35.98 | 105,902 | -0.06(-0.17%) |
Sep 28, 2018 | 36.49 | 36.70 | 36.00 | 36.04 | 102,700 | -0.41(-1.12%) |
Sep 27, 2018 | 36.78 | 37.00 | 36.41 | 36.45 | 114,463 | -0.40(-1.09%) |
Sep 26, 2018 | 37.39 | 37.39 | 36.76 | 36.85 | 120,765 | -0.45(-1.21%) |
Sep 25, 2018 | 38.12 | 38.68 | 37.18 | 37.30 | 168,006 | -0.98(-2.56%) |
Sep 24, 2018 | 39.23 | 39.23 | 38.07 | 38.28 | 108,416 | -0.96(-2.45%) |
Sep 21, 2018 | 39.41 | 39.96 | 38.85 | 39.24 | 152,500 | -0.06(-0.15%) |
Sep 20, 2018 | 39.13 | 39.53 | 38.88 | 39.30 | 51,509 | +0.23(+0.59%) |
Sep 19, 2018 | 39.02 | 39.33 | 38.92 | 39.07 | 57,199 | +0.05(+0.13%) |
Sep 18, 2018 | 39.36 | 39.36 | 38.94 | 39.02 | 109,584 | -0.33(-0.84%) |
Sep 17, 2018 | 39.59 | 39.65 | 39.09 | 39.35 | 72,013 | -0.25(-0.63%) |
Sep 14, 2018 | 39.35 | 39.84 | 39.06 | 39.60 | 47,800 | +0.31(+0.79%) |
Sep 13, 2018 | 40.04 | 40.13 | 39.02 | 39.29 | 65,387 | -0.74(-1.85%) |
Sep 12, 2018 | 40.20 | 40.35 | 39.91 | 40.03 | 43,803 | -0.22(-0.55%) |
Sep 11, 2018 | 40.37 | 40.37 | 39.75 | 40.25 | 49,421 | -0.13(-0.32%) |
Sep 10, 2018 | 40.33 | 41.12 | 40.05 | 40.38 | 58,995 | +0.46(+1.15%) |
Sep 07, 2018 | 40.41 | 40.50 | 39.45 | 39.92 | 81,000 | -0.53(-1.31%) |
Sep 06, 2018 | 40.56 | 40.89 | 40.40 | 40.45 | 85,014 | -0.10(-0.25%) |
Sep 05, 2018 | 39.80 | 40.61 | 39.25 | 40.55 | 110,827 | +0.76(+1.91%) |
Sep 04, 2018 | 39.71 | 39.94 | 39.46 | 39.79 | 132,391 | +0.09(+0.23%) |
Aug 31, 2018 | 39.70 | 39.70 | 39.70 | 0 | +0.13(+0.33%) | |
Aug 30, 2018 | 38.93 | 39.57 | 38.92 | 39.57 | 87,545 | +0.61(+1.57%) |
Aug 29, 2018 | 39.20 | 39.45 | 38.85 | 38.96 | 86,280 | -0.25(-0.64%) |
Aug 28, 2018 | 39.36 | 39.67 | 39.10 | 39.21 | 70,332 | -0.01(-0.03%) |
Aug 27, 2018 | 39.33 | 39.56 | 39.07 | 39.22 | 57,355 | -0.10(-0.25%) |
Aug 24, 2018 | 39.17 | 39.48 | 39.13 | 39.32 | 60,200 | +0.25(+0.64%) |
Aug 23, 2018 | 39.20 | 39.42 | 38.90 | 39.07 | 63,904 | -0.22(-0.56%) |
Aug 22, 2018 | 39.18 | 39.57 | 38.97 | 39.29 | 50,490 | +0.04(+0.10%) |
Aug 21, 2018 | 39.79 | 39.81 | 39.10 | 39.25 | 116,509 | -0.67(-1.68%) |
Aug 20, 2018 | 39.50 | 40.13 | 39.45 | 39.92 | 74,622 | +0.41(+1.04%) |
Aug 17, 2018 | 39.04 | 39.54 | 38.62 | 39.51 | 62,200 | +0.50(+1.28%) |
Aug 16, 2018 | 39.14 | 39.48 | 38.66 | 39.01 | 170,868 | -0.09(-0.23%) |
Aug 15, 2018 | 39.28 | 39.40 | 38.74 | 39.10 | 227,573 | -0.10(-0.26%) |
Aug 14, 2018 | 40.48 | 40.70 | 39.16 | 39.20 | 356,981 | -1.24(-3.07%) |
Aug 13, 2018 | 40.18 | 41.03 | 39.84 | 40.44 | 99,156 | +0.49(+1.23%) |
Aug 10, 2018 | 40.88 | 41.20 | 39.71 | 39.95 | 308,800 | -0.96(-2.35%) |
Aug 09, 2018 | 41.65 | 42.02 | 40.84 | 40.91 | 1,019,005 | -0.55(-1.33%) |
Aug 08, 2018 | 42.31 | 42.31 | 41.01 | 41.46 | 384,917 | -0.86(-2.03%) |
Aug 07, 2018 | 42.70 | 43.70 | 41.79 | 42.32 | 199,922 | -1.36(-3.11%) |
Aug 06, 2018 | 43.29 | 43.93 | 43.11 | 43.68 | 116,445 | +0.42(+0.97%) |
Aug 03, 2018 | 42.98 | 43.30 | 42.29 | 43.26 | 187,200 | +0.26(+0.60%) |
Aug 02, 2018 | 42.00 | 44.22 | 40.74 | 43.00 | 406,590 | -0.51(-1.17%) |
Aug 01, 2018 | 43.23 | 43.90 | 42.59 | 43.51 | 180,171 | +0.34(+0.79%) |
Jul 31, 2018 | 42.89 | 43.36 | 42.66 | 43.17 | 58,448 | +0.48(+1.12%) |
Jul 30, 2018 | 42.47 | 43.20 | 42.36 | 42.69 | 61,557 | +0.10(+0.23%) |
Jul 27, 2018 | 42.98 | 43.15 | 42.06 | 42.59 | 51,800 | -0.41(-0.95%) |
Jul 26, 2018 | 42.60 | 43.11 | 42.60 | 43.00 | 27,426 | +0.39(+0.92%) |
Jul 25, 2018 | 42.64 | 42.92 | 42.07 | 42.61 | 53,923 | +0.02(+0.05%) |
Jul 24, 2018 | 43.28 | 43.32 | 42.41 | 42.59 | 40,579 | -0.68(-1.57%) |
Jul 23, 2018 | 43.75 | 43.00 | 43.27 | 29,579 | -0.28(-0.64%) | |
Jul 20, 2018 | 43.82 | 44.11 | 43.50 | 43.55 | 39,560 | -0.39(-0.89%) |
Jul 19, 2018 | 44.05 | 43.26 | 43.94 | 83,729 | +0.48(+1.10%) | |
Jul 18, 2018 | 43.56 | 43.57 | 43.12 | 43.46 | 66,003 | -0.16(-0.37%) |
Jul 17, 2018 | 42.79 | 43.88 | 42.79 | 43.62 | 58,129 | +0.68(+1.58%) |
Jul 16, 2018 | 43.58 | 43.58 | 42.76 | 42.94 | 44,396 | -0.65(-1.49%) |
Jul 13, 2018 | 43.66 | 43.82 | 43.54 | 43.59 | 17,685 | -0.06(-0.14%) |
Jul 12, 2018 | 43.74 | 43.77 | 43.22 | 43.65 | 66,601 | +0.11(+0.25%) |
Jul 11, 2018 | 43.57 | 43.81 | 43.31 | 43.54 | 40,670 | -0.15(-0.34%) |
Jul 10, 2018 | 43.63 | 43.74 | 43.01 | 43.69 | 83,461 | +0.36(+0.83%) |
Jul 09, 2018 | 44.95 | 44.95 | 41.38 | 43.33 | 115,749 | -1.61(-3.58%) |
Jul 06, 2018 | 45.02 | 44.25 | 44.94 | 158,426 | +0.45(+1.01%) | |
Jul 05, 2018 | 44.57 | 44.88 | 44.16 | 44.49 | 53,563 | -0.05(-0.11%) |
Jul 03, 2018 | 44.54 | 44.54 | 44.54 | 0 | +0.99(+2.27%) | |
Jul 02, 2018 | 43.22 | 43.65 | 41.05 | 43.55 | 117,179 | +0.07(+0.16%) |
Jun 29, 2018 | 43.74 | 42.68 | 43.48 | 104,717 | +0.77(+1.80%) | |
Jun 28, 2018 | 42.05 | 42.90 | 41.80 | 42.71 | 64,195 | +0.60(+1.42%) |
Jun 27, 2018 | 42.23 | 42.31 | 41.82 | 42.11 | 133,483 | -0.11(-0.26%) |
Jun 26, 2018 | 41.78 | 42.45 | 41.34 | 42.22 | 178,196 | +0.61(+1.47%) |
Jun 25, 2018 | 41.25 | 41.67 | 41.16 | 41.61 | 72,006 | +0.23(+0.56%) |
Jun 22, 2018 | 41.98 | 41.98 | 41.13 | 41.38 | 298,013 | -0.52(-1.24%) |
Jun 21, 2018 | 42.71 | 42.79 | 41.47 | 41.90 | 111,391 | -0.70(-1.64%) |
Jun 20, 2018 | 44.00 | 44.45 | 42.50 | 42.60 | 716,552 | -1.41(-3.20%) |
Jun 19, 2018 | 43.94 | 44.54 | 43.78 | 44.01 | 67,221 | -0.19(-0.43%) |
Jun 18, 2018 | 44.10 | 44.23 | 43.51 | 44.20 | 61,217 | +0.08(+0.18%) |
Jun 15, 2018 | 44.04 | 44.04 | 44.12 | 98,248 | +0.08(+0.18%) | |
Jun 14, 2018 | 43.66 | 44.13 | 43.25 | 44.04 | 71,573 | +0.55(+1.26%) |
Jun 13, 2018 | 43.69 | 44.01 | 43.20 | 43.49 | 48,590 | -0.34(-0.78%) |
Jun 12, 2018 | 43.67 | 44.16 | 43.45 | 43.83 | 50,816 | +0.16(+0.37%) |
Jun 11, 2018 | 42.75 | 43.75 | 42.45 | 43.67 | 70,841 | +0.92(+2.15%) |
Jun 08, 2018 | 42.05 | 42.79 | 42.05 | 42.75 | 75,044 | +0.85(+2.03%) |
Jun 07, 2018 | 41.75 | 42.10 | 41.62 | 41.90 | 78,722 | +0.07(+0.17%) |
Jun 06, 2018 | 41.47 | 41.87 | 40.06 | 41.83 | 47,612 | +0.41(+0.99%) |
Jun 05, 2018 | 41.21 | 41.74 | 41.05 | 41.42 | 74,053 | +0.22(+0.53%) |
Jun 04, 2018 | 40.66 | 41.25 | 40.35 | 41.20 | 77,980 | +0.58(+1.43%) |
Jun 01, 2018 | 41.00 | 41.19 | 40.56 | 40.62 | 74,946 | -0.21(-0.51%) |
May 31, 2018 | 41.72 | 41.92 | 40.74 | 40.83 | 135,413 | -1.01(-2.41%) |
May 30, 2018 | 41.50 | 42.45 | 41.50 | 41.84 | 179,671 | +0.43(+1.04%) |
May 29, 2018 | 41.54 | 41.89 | 40.84 | 41.41 | 116,690 | -0.18(-0.43%) |
May 25, 2018 | 41.59 | 41.59 | 41.59 | 0 | +0.46(+1.12%) | |
May 24, 2018 | 40.71 | 41.14 | 40.54 | 41.13 | 137,825 | +0.43(+1.06%) |
May 23, 2018 | 40.60 | 40.77 | 40.06 | 40.70 | 57,549 | +0.22(+0.54%) |
May 22, 2018 | 41.11 | 41.32 | 40.37 | 40.48 | 102,845 | -0.53(-1.29%) |
May 21, 2018 | 41.22 | 41.43 | 40.72 | 41.01 | 74,296 | -0.09(-0.22%) |
May 18, 2018 | 40.60 | 41.30 | 40.37 | 41.10 | 133,541 | +0.61(+1.51%) |
May 17, 2018 | 39.89 | 40.56 | 39.68 | 40.49 | 96,120 | +0.71(+1.78%) |
May 16, 2018 | 39.67 | 40.04 | 39.35 | 39.78 | 113,160 | +0.12(+0.30%) |
May 15, 2018 | 39.52 | 39.98 | 38.76 | 39.66 | 92,627 | -0.05(-0.13%) |
May 14, 2018 | 39.87 | 39.89 | 39.43 | 39.71 | 78,326 | -0.05(-0.13%) |
May 11, 2018 | 38.41 | 39.86 | 38.41 | 39.76 | 69,497 | +1.40(+3.65%) |
May 10, 2018 | 38.08 | 38.49 | 38.02 | 38.36 | 173,824 | +0.28(+0.74%) |
May 09, 2018 | 38.71 | 38.71 | 37.40 | 38.08 | 245,448 | -0.50(-1.30%) |
May 08, 2018 | 37.40 | 39.25 | 37.04 | 38.58 | 498,022 | +2.24(+6.16%) |
May 07, 2018 | 36.60 | 36.81 | 36.25 | 36.34 | 136,307 | -0.26(-0.71%) |
May 04, 2018 | 36.07 | 36.88 | 36.07 | 36.60 | 80,525 | +0.15(+0.41%) |
May 03, 2018 | 36.73 | 37.00 | 36.30 | 36.45 | 100,995 | -0.29(-0.79%) |
May 02, 2018 | 37.65 | 37.65 | 36.61 | 36.74 | 114,008 | -0.93(-2.47%) |
May 01, 2018 | 37.41 | 37.74 | 36.90 | 37.67 | 107,581 | +0.18(+0.48%) |
Apr 30, 2018 | 37.79 | 38.19 | 37.17 | 37.49 | 100,207 | -0.31(-0.82%) |
Apr 27, 2018 | 37.91 | 38.18 | 37.32 | 37.80 | 79,395 | -0.10(-0.26%) |
Apr 26, 2018 | 39.07 | 39.23 | 37.55 | 37.90 | 221,832 | -0.98(-2.52%) |
Apr 25, 2018 | 39.06 | 39.29 | 38.71 | 38.88 | 46,553 | -0.17(-0.44%) |
Apr 24, 2018 | 39.32 | 39.42 | 38.81 | 39.05 | 60,346 | -0.11(-0.28%) |
Apr 23, 2018 | 39.67 | 39.88 | 39.08 | 39.16 | 62,822 | -0.53(-1.34%) |
Apr 20, 2018 | 40.55 | 40.55 | 39.60 | 39.69 | 132,811 | -1.01(-2.48%) |
Apr 19, 2018 | 41.29 | 41.59 | 40.40 | 40.70 | 90,981 | -0.78(-1.88%) |
Apr 18, 2018 | 41.90 | 42.00 | 41.42 | 41.48 | 67,944 | -0.37(-0.88%) |
Apr 17, 2018 | 41.25 | 41.91 | 41.11 | 41.85 | 75,530 | +0.74(+1.80%) |
Apr 16, 2018 | 40.71 | 41.30 | 40.27 | 41.11 | 97,369 | +0.62(+1.53%) |
Apr 13, 2018 | 40.55 | 40.85 | 40.11 | 40.49 | 92,751 | +0.13(+0.32%) |
Apr 12, 2018 | 41.46 | 41.48 | 40.30 | 40.36 | 276,029 | -0.88(-2.13%) |
Apr 11, 2018 | 42.14 | 42.16 | 41.18 | 41.24 | 96,546 | -1.00(-2.37%) |
Apr 10, 2018 | 42.57 | 42.57 | 41.91 | 42.24 | 150,627 | +0.14(+0.33%) |
Apr 09, 2018 | 42.79 | 42.81 | 42.04 | 42.10 | 152,337 | -0.16(-0.38%) |
Apr 06, 2018 | 42.52 | 43.30 | 41.86 | 42.26 | 87,487 | -0.41(-0.96%) |
Apr 05, 2018 | 42.53 | 42.82 | 42.39 | 42.67 | 43,074 | +0.41(+0.97%) |
Apr 04, 2018 | 41.77 | 42.52 | 41.73 | 42.26 | 56,672 | +0.12(+0.28%) |
Apr 03, 2018 | 41.94 | 42.20 | 41.49 | 42.14 | 48,581 | +0.37(+0.89%) |
Apr 02, 2018 | 43.01 | 43.23 | 41.45 | 41.77 | 96,556 | -1.23(-2.86%) |
Mar 29, 2018 | 43.00 | 43.00 | 43.00 | 0 | +1.56(+3.76%) | |
Mar 28, 2018 | 41.56 | 42.09 | 41.15 | 41.44 | 162,424 | -0.17(-0.41%) |
Mar 27, 2018 | 42.09 | 42.25 | 41.38 | 41.61 | 145,260 | -0.37(-0.88%) |
Mar 26, 2018 | 42.15 | 42.15 | 40.27 | 41.98 | 270,863 | +0.37(+0.89%) |
Mar 23, 2018 | 41.80 | 42.16 | 41.49 | 41.61 | 183,168 | +0.07(+0.17%) |
Mar 22, 2018 | 41.74 | 42.25 | 40.13 | 41.54 | 146,681 | -0.45(-1.07%) |
Mar 21, 2018 | 42.42 | 42.74 | 41.79 | 41.99 | 158,189 | -0.42(-0.99%) |
Mar 20, 2018 | 42.50 | 42.73 | 41.96 | 42.41 | 125,256 | -0.08(-0.19%) |
Mar 19, 2018 | 42.11 | 42.52 | 41.78 | 42.49 | 136,774 | +0.22(+0.52%) |
Mar 16, 2018 | 41.32 | 42.45 | 41.04 | 42.27 | 228,095 | +0.84(+2.03%) |
Mar 15, 2018 | 41.38 | 41.70 | 41.01 | 41.43 | 135,308 | +0.18(+0.44%) |
Mar 14, 2018 | 41.64 | 42.00 | 41.20 | 41.25 | 113,947 | -0.04(-0.10%) |
Mar 13, 2018 | 41.37 | 41.87 | 40.98 | 41.29 | 126,438 | +0.00(+0.00%) |
Mar 12, 2018 | 40.67 | 41.47 | 40.65 | 41.29 | 162,549 | +0.69(+1.70%) |
Mar 09, 2018 | 40.94 | 40.94 | 40.35 | 40.60 | 62,517 | -0.09(-0.22%) |
Mar 08, 2018 | 41.41 | 41.48 | 40.62 | 40.69 | 138,900 | -0.60(-1.45%) |
Mar 07, 2018 | 40.50 | 41.77 | 40.26 | 41.29 | 244,209 | +0.55(+1.35%) |
Mar 06, 2018 | 40.57 | 40.88 | 39.97 | 40.74 | 155,119 | +0.17(+0.42%) |
Mar 05, 2018 | 40.10 | 40.77 | 39.63 | 40.57 | 113,111 | +0.40(+1.00%) |
Mar 02, 2018 | 37.77 | 40.62 | 37.76 | 40.17 | 278,775 | +2.12(+5.57%) |
Mar 01, 2018 | 38.62 | 38.77 | 37.76 | 38.05 | 196,576 | -0.58(-1.50%) |
Feb 28, 2018 | 39.64 | 39.96 | 38.59 | 38.63 | 249,435 | -0.94(-2.38%) |
Feb 27, 2018 | 39.94 | 40.07 | 39.22 | 39.57 | 119,201 | -0.35(-0.88%) |
Feb 26, 2018 | 40.14 | 40.14 | 39.25 | 39.92 | 69,814 | -0.01(-0.03%) |
Feb 23, 2018 | 39.99 | 40.25 | 39.07 | 39.93 | 172,260 | +0.41(+1.04%) |
Feb 22, 2018 | 39.82 | 40.34 | 39.33 | 39.52 | 174,379 | -0.14(-0.35%) |
Feb 21, 2018 | 39.59 | 40.51 | 39.36 | 39.66 | 123,093 | +0.13(+0.33%) |
Feb 20, 2018 | 39.09 | 39.74 | 38.90 | 39.53 | 128,531 | +0.33(+0.84%) |
Feb 16, 2018 | 39.20 | 39.20 | 39.20 | 0 | +0.03(+0.08%) | |
Feb 15, 2018 | 39.07 | 38.47 | 39.17 | 122,230 | +0.10(+0.26%) | |
Feb 14, 2018 | 38.23 | 39.30 | 38.08 | 39.07 | 134,719 | +0.70(+1.82%) |
Feb 13, 2018 | 38.28 | 38.62 | 37.62 | 38.37 | 142,338 | -0.11(-0.29%) |
Feb 12, 2018 | 38.01 | 38.73 | 37.21 | 38.48 | 122,811 | +0.60(+1.58%) |
Feb 09, 2018 | 39.78 | 40.52 | 37.06 | 37.88 | 207,419 | -1.59(-4.03%) |
Feb 08, 2018 | 38.64 | 41.70 | 38.22 | 39.47 | 272,145 | +3.24(+8.94%) |
Feb 07, 2018 | 36.22 | 36.68 | 35.42 | 36.23 | 79,401 | -0.13(-0.36%) |
Feb 06, 2018 | 35.62 | 37.00 | 35.30 | 36.36 | 84,964 | -0.46(-1.25%) |
Feb 05, 2018 | 37.77 | 38.21 | 36.48 | 36.82 | 89,488 | -1.22(-3.21%) |
Feb 02, 2018 | 38.59 | 38.97 | 38.01 | 38.04 | 70,589 | -0.74(-1.91%) |
Feb 01, 2018 | 39.11 | 39.26 | 38.60 | 38.78 | 75,324 | -0.41(-1.05%) |
Jan 31, 2018 | 39.71 | 39.75 | 39.12 | 39.19 | 172,709 | -0.30(-0.76%) |
Jan 30, 2018 | 39.86 | 39.86 | 38.32 | 39.49 | 112,170 | -0.80(-1.99%) |
Jan 29, 2018 | 40.87 | 41.02 | 40.19 | 40.29 | 53,203 | -0.71(-1.73%) |
Jan 26, 2018 | 41.38 | 41.67 | 40.62 | 41.00 | 75,636 | -0.14(-0.34%) |
Jan 25, 2018 | 40.47 | 41.31 | 39.71 | 41.14 | 130,431 | +0.98(+2.44%) |
Jan 24, 2018 | 40.78 | 40.90 | 39.73 | 40.16 | 83,955 | -0.40(-0.99%) |
Jan 23, 2018 | 39.45 | 40.80 | 38.34 | 40.56 | 238,758 | +2.74(+7.24%) |
Jan 22, 2018 | 37.66 | 38.05 | 37.30 | 37.82 | 56,394 | +0.09(+0.24%) |
Jan 19, 2018 | 37.30 | 38.09 | 37.30 | 37.73 | 56,891 | +0.50(+1.34%) |
Jan 18, 2018 | 37.49 | 37.70 | 37.09 | 37.23 | 45,432 | -0.36(-0.96%) |
Jan 17, 2018 | 36.90 | 37.96 | 36.44 | 37.59 | 74,120 | +0.94(+2.56%) |
Jan 16, 2018 | 36.51 | 37.33 | 36.51 | 36.65 | 63,171 | +0.04(+0.11%) |
Jan 12, 2018 | 36.61 | 36.61 | 36.61 | 0 | -0.34(-0.92%) | |
Jan 11, 2018 | 36.55 | 36.98 | 36.45 | 36.95 | 116,610 | +0.50(+1.37%) |
Jan 10, 2018 | 37.12 | 36.31 | 36.45 | 62,951 | -0.73(-1.96%) | |
Jan 09, 2018 | 37.68 | 37.69 | 37.05 | 37.18 | 62,583 | -0.40(-1.06%) |
Jan 08, 2018 | 36.75 | 37.84 | 36.39 | 37.58 | 74,312 | +0.80(+2.18%) |
Jan 05, 2018 | 38.23 | 38.71 | 36.55 | 36.78 | 193,249 | -1.34(-3.52%) |
Jan 04, 2018 | 38.86 | 39.23 | 38.00 | 38.12 | 113,902 | -0.53(-1.37%) |
Jan 03, 2018 | 38.89 | 39.70 | 38.61 | 38.65 | 127,822 | -0.16(-0.41%) |
Jan 02, 2018 | 39.14 | 39.14 | 38.30 | 38.81 | 233,105 | -0.11(-0.28%) |
Dec 29, 2017 | 38.92 | 38.92 | 38.92 | 0 | -0.27(-0.69%) | |
Dec 28, 2017 | 39.13 | 39.26 | 38.74 | 39.19 | 21,653 | +0.06(+0.15%) |
Dec 27, 2017 | 39.16 | 39.40 | 39.02 | 39.13 | 23,814 | -0.03(-0.08%) |
Dec 26, 2017 | 38.88 | 39.20 | 38.48 | 39.16 | 49,525 | +0.27(+0.69%) |
Dec 22, 2017 | 39.03 | 39.03 | 38.66 | 38.89 | 28,886 | -0.15(-0.38%) |
Dec 21, 2017 | 38.53 | 39.22 | 38.42 | 39.04 | 41,202 | +0.64(+1.67%) |
Dec 20, 2017 | 38.39 | 38.64 | 38.20 | 38.40 | 42,740 | -0.03(-0.08%) |
Dec 19, 2017 | 39.23 | 39.38 | 38.41 | 38.43 | 51,133 | -0.73(-1.86%) |
Dec 18, 2017 | 38.95 | 39.60 | 38.92 | 39.16 | 40,646 | +0.47(+1.21%) |
Dec 15, 2017 | 37.85 | 38.99 | 37.85 | 38.69 | 144,206 | +0.90(+2.38%) |
Dec 14, 2017 | 39.06 | 39.12 | 37.78 | 37.79 | 82,855 | -1.22(-3.13%) |
Dec 13, 2017 | 39.16 | 39.51 | 38.79 | 39.01 | 106,830 | -0.05(-0.13%) |
Dec 12, 2017 | 39.41 | 39.59 | 38.74 | 39.06 | 119,398 | -0.27(-0.69%) |
Dec 11, 2017 | 40.58 | 40.58 | 39.14 | 39.33 | 91,618 | -1.15(-2.84%) |
Dec 08, 2017 | 41.11 | 41.43 | 40.40 | 40.48 | 83,798 | -0.04(-0.10%) |
Dec 07, 2017 | 41.05 | 41.51 | 40.44 | 40.52 | 50,764 | -0.64(-1.55%) |
Dec 06, 2017 | 41.14 | 41.62 | 39.80 | 41.16 | 73,697 | -0.02(-0.05%) |
Dec 05, 2017 | 42.00 | 42.29 | 40.55 | 41.18 | 99,537 | -0.84(-2.00%) |
Dec 04, 2017 | 40.11 | 42.28 | 39.60 | 42.02 | 131,779 | +2.41(+6.08%) |
Dec 01, 2017 | 39.64 | 40.34 | 38.14 | 39.61 | 99,815 | -0.02(-0.05%) |
Nov 30, 2017 | 39.03 | 39.90 | 38.79 | 39.63 | 113,114 | +0.71(+1.82%) |
Nov 29, 2017 | 38.64 | 38.96 | 35.70 | 38.92 | 317,788 | +0.24(+0.62%) |
Nov 28, 2017 | 37.64 | 39.37 | 37.29 | 38.68 | 152,116 | +1.09(+2.90%) |
Nov 27, 2017 | 37.54 | 38.18 | 37.40 | 37.59 | 82,369 | +0.18(+0.48%) |
Nov 24, 2017 | 38.41 | 38.41 | 36.56 | 37.41 | 107,669 | -0.98(-2.55%) |
Nov 22, 2017 | 38.78 | 38.83 | 38.19 | 38.39 | 38,124 | -0.24(-0.62%) |
Nov 21, 2017 | 37.60 | 38.73 | 37.58 | 38.63 | 45,364 | +1.24(+3.32%) |
Nov 20, 2017 | 36.81 | 37.41 | 36.73 | 37.39 | 29,610 | +0.54(+1.47%) |
Nov 17, 2017 | 36.26 | 36.96 | 36.26 | 36.85 | 33,820 | +0.34(+0.93%) |
Nov 16, 2017 | 35.63 | 36.55 | 35.52 | 36.51 | 43,403 | +1.11(+3.14%) |
Nov 15, 2017 | 35.45 | 35.86 | 35.08 | 35.40 | 54,356 | -0.25(-0.70%) |
Nov 14, 2017 | 35.52 | 36.00 | 35.18 | 35.65 | 34,964 | -0.05(-0.14%) |
Nov 13, 2017 | 35.57 | 35.91 | 35.14 | 35.70 | 59,498 | +0.12(+0.34%) |
Nov 10, 2017 | 35.37 | 35.98 | 35.37 | 35.58 | 32,112 | +0.19(+0.54%) |
Nov 09, 2017 | 35.46 | 35.72 | 34.85 | 35.39 | 49,058 | -0.34(-0.95%) |
Nov 08, 2017 | 35.85 | 36.16 | 35.49 | 35.73 | 37,234 | -0.13(-0.36%) |
Nov 07, 2017 | 36.47 | 36.68 | 35.48 | 35.86 | 48,756 | -0.62(-1.70%) |
Nov 06, 2017 | 37.00 | 37.45 | 36.48 | 36.48 | 39,578 | -0.65(-1.75%) |
Nov 03, 2017 | 37.50 | 38.21 | 37.08 | 37.13 | 51,188 | -0.25(-0.67%) |
Nov 02, 2017 | 37.75 | 37.90 | 36.79 | 37.38 | 54,695 | -0.37(-0.98%) |