Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 37.55 | 38.39 | 37.50 | 38.31 | 112,470 | +0.73(+1.94%) |
Jan 30, 2019 | 37.48 | 37.81 | 36.89 | 37.58 | 88,257 | +0.31(+0.83%) |
Jan 29, 2019 | 37.75 | 38.01 | 37.26 | 37.27 | 72,086 | -0.33(-0.88%) |
Jan 28, 2019 | 38.36 | 38.50 | 37.38 | 37.60 | 93,943 | -1.06(-2.74%) |
Jan 25, 2019 | 38.18 | 38.85 | 38.18 | 38.66 | 62,400 | +0.81(+2.14%) |
Jan 24, 2019 | 37.45 | 38.51 | 37.45 | 37.85 | 157,852 | +0.57(+1.53%) |
Jan 23, 2019 | 37.16 | 37.64 | 37.09 | 37.28 | 102,754 | +0.12(+0.32%) |
Jan 22, 2019 | 37.25 | 37.55 | 36.80 | 37.16 | 162,323 | -0.09(-0.24%) |
Jan 18, 2019 | 37.29 | 37.68 | 36.95 | 37.25 | 115,300 | +0.12(+0.32%) |
Jan 17, 2019 | 36.69 | 37.37 | 36.69 | 37.13 | 145,334 | +0.33(+0.90%) |
Jan 16, 2019 | 36.70 | 37.30 | 36.50 | 36.80 | 135,317 | +0.11(+0.30%) |
Jan 15, 2019 | 36.23 | 36.75 | 36.17 | 36.69 | 62,454 | +0.48(+1.33%) |
Jan 14, 2019 | 36.26 | 36.47 | 35.71 | 36.21 | 80,584 | -0.16(-0.44%) |
Jan 11, 2019 | 35.78 | 36.41 | 35.53 | 36.37 | 98,200 | +0.45(+1.25%) |
Jan 10, 2019 | 36.07 | 36.45 | 35.86 | 35.92 | 118,043 | -0.44(-1.21%) |
Jan 09, 2019 | 35.83 | 36.56 | 35.62 | 36.36 | 85,774 | +0.74(+2.08%) |
Jan 08, 2019 | 35.47 | 35.81 | 35.12 | 35.62 | 92,092 | +0.57(+1.63%) |
Jan 07, 2019 | 34.24 | 35.28 | 34.24 | 35.05 | 92,944 | +0.80(+2.34%) |
Jan 04, 2019 | 33.72 | 34.80 | 33.18 | 34.25 | 112,800 | +0.82(+2.45%) |
Jan 03, 2019 | 34.17 | 34.17 | 33.26 | 33.43 | 78,647 | -1.02(-2.96%) |
Jan 02, 2019 | 33.98 | 34.70 | 33.72 | 34.45 | 85,163 | +0.07(+0.20%) |
Dec 31, 2018 | 34.66 | 34.66 | 33.97 | 34.38 | 110,900 | -0.07(-0.20%) |
Dec 28, 2018 | 34.37 | 35.05 | 33.25 | 34.45 | 113,000 | +0.24(+0.70%) |
Dec 27, 2018 | 33.46 | 34.27 | 32.92 | 34.21 | 91,037 | +0.28(+0.83%) |
Dec 26, 2018 | 32.65 | 33.98 | 32.02 | 33.93 | 77,661 | +1.40(+4.30%) |
Dec 24, 2018 | 33.22 | 33.97 | 32.53 | 32.53 | 66,900 | -0.98(-2.92%) |
Dec 21, 2018 | 34.84 | 35.32 | 33.24 | 33.51 | 306,000 | -1.11(-3.21%) |
Dec 20, 2018 | 34.62 | 34.99 | 34.21 | 34.62 | 147,303 | +0.01(+0.03%) |
Dec 19, 2018 | 36.04 | 36.25 | 34.22 | 34.61 | 137,187 | -1.40(-3.89%) |
Dec 18, 2018 | 35.73 | 37.08 | 34.93 | 36.01 | 190,641 | +0.48(+1.35%) |
Dec 17, 2018 | 36.55 | 36.91 | 35.33 | 35.53 | 155,926 | -1.01(-2.76%) |
Dec 14, 2018 | 37.34 | 37.69 | 36.28 | 36.54 | 100,600 | -1.16(-3.08%) |
Dec 13, 2018 | 37.65 | 37.98 | 37.13 | 37.70 | 127,612 | +0.18(+0.48%) |
Dec 12, 2018 | 36.90 | 38.13 | 36.90 | 37.52 | 87,110 | +0.71(+1.93%) |
Dec 11, 2018 | 37.28 | 37.76 | 36.58 | 36.81 | 61,454 | -0.04(-0.11%) |
Dec 10, 2018 | 36.48 | 36.92 | 35.92 | 36.85 | 118,111 | +0.22(+0.60%) |
Dec 07, 2018 | 37.59 | 37.81 | 36.49 | 36.63 | 103,200 | -0.86(-2.29%) |
Dec 06, 2018 | 36.74 | 37.56 | 36.25 | 37.49 | 134,939 | +0.19(+0.51%) |
Dec 04, 2018 | 39.26 | 39.39 | 37.16 | 37.30 | 201,500 | -2.05(-5.21%) |
Dec 03, 2018 | 38.55 | 39.46 | 38.40 | 39.35 | 191,706 | +1.31(+3.44%) |
Nov 30, 2018 | 38.20 | 38.89 | 38.04 | 38.04 | 237,200 | -0.22(-0.58%) |
Nov 29, 2018 | 38.88 | 39.49 | 38.23 | 38.26 | 165,290 | -0.58(-1.49%) |
Nov 28, 2018 | 37.77 | 38.88 | 37.13 | 38.84 | 174,502 | +1.29(+3.44%) |
Nov 27, 2018 | 36.72 | 37.70 | 36.71 | 37.55 | 195,333 | +0.60(+1.62%) |
Nov 26, 2018 | 37.81 | 38.13 | 36.36 | 36.95 | 452,156 | -0.46(-1.23%) |
Nov 23, 2018 | 37.05 | 38.10 | 37.05 | 37.41 | 84,400 | -0.01(-0.03%) |
Nov 21, 2018 | 37.42 | 37.42 | 37.42 | 0 | +0.08(+0.21%) | |
Nov 20, 2018 | 38.10 | 38.97 | 36.57 | 37.34 | 101,288 | -1.27(-3.29%) |
Nov 19, 2018 | 39.58 | 39.58 | 38.46 | 38.61 | 63,962 | -1.09(-2.75%) |
Nov 16, 2018 | 39.60 | 40.19 | 38.52 | 39.70 | 107,500 | -0.30(-0.75%) |
Nov 15, 2018 | 38.58 | 40.12 | 38.54 | 40.00 | 103,706 | +1.11(+2.85%) |
Nov 14, 2018 | 40.73 | 40.79 | 38.84 | 38.89 | 91,683 | -1.53(-3.79%) |
Nov 13, 2018 | 40.51 | 41.15 | 40.15 | 40.42 | 121,991 | +0.08(+0.20%) |
Nov 12, 2018 | 41.34 | 42.77 | 40.16 | 40.34 | 78,692 | -1.04(-2.51%) |
Nov 09, 2018 | 41.52 | 42.17 | 40.52 | 41.38 | 273,700 | -0.88(-2.08%) |
Nov 08, 2018 | 40.86 | 42.32 | 39.86 | 42.26 | 92,247 | +1.13(+2.75%) |
Nov 07, 2018 | 40.36 | 44.30 | 40.36 | 41.13 | 139,766 | -0.50(-1.20%) |
Nov 06, 2018 | 41.56 | 42.44 | 41.24 | 41.63 | 78,817 | +0.09(+0.22%) |
Nov 05, 2018 | 41.18 | 41.69 | 40.40 | 41.54 | 161,306 | +0.37(+0.90%) |
Nov 02, 2018 | 40.90 | 41.82 | 40.70 | 41.17 | 111,100 | +0.52(+1.28%) |
Nov 01, 2018 | 39.59 | 40.83 | 39.32 | 40.65 | 165,413 | +1.77(+4.55%) |
Oct 31, 2018 | 39.00 | 39.43 | 38.03 | 38.88 | 65,706 | +0.35(+0.91%) |
Oct 30, 2018 | 37.22 | 38.56 | 36.93 | 38.53 | 161,145 | +1.30(+3.49%) |
Oct 29, 2018 | 37.87 | 38.21 | 36.78 | 37.23 | 65,144 | -0.20(-0.53%) |
Oct 26, 2018 | 36.91 | 37.91 | 35.11 | 37.43 | 68,900 | -0.02(-0.05%) |
Oct 25, 2018 | 36.50 | 37.83 | 36.50 | 37.45 | 111,298 | +1.09(+3.00%) |
Oct 24, 2018 | 38.23 | 38.33 | 36.23 | 36.36 | 91,244 | -1.73(-4.54%) |
Oct 23, 2018 | 37.29 | 38.45 | 36.55 | 38.09 | 160,582 | +0.37(+0.98%) |
Oct 22, 2018 | 37.62 | 38.34 | 37.00 | 37.72 | 138,971 | +0.24(+0.64%) |
Oct 19, 2018 | 37.72 | 37.83 | 36.98 | 37.48 | 128,900 | -0.25(-0.66%) |
Oct 18, 2018 | 37.77 | 38.44 | 37.48 | 37.73 | 46,261 | -0.14(-0.37%) |
Oct 17, 2018 | 37.86 | 38.09 | 37.30 | 37.87 | 73,527 | -0.13(-0.34%) |
Oct 16, 2018 | 36.89 | 38.34 | 35.97 | 38.00 | 130,202 | +1.32(+3.60%) |
Oct 15, 2018 | 36.11 | 37.31 | 36.00 | 36.68 | 143,615 | +0.56(+1.55%) |
Oct 12, 2018 | 36.58 | 36.58 | 35.23 | 36.12 | 169,700 | +0.18(+0.50%) |
Oct 11, 2018 | 36.22 | 37.01 | 35.94 | 35.94 | 75,457 | -0.49(-1.35%) |
Oct 10, 2018 | 37.53 | 37.94 | 36.21 | 36.43 | 116,117 | -1.11(-2.96%) |
Oct 09, 2018 | 37.41 | 38.01 | 37.16 | 37.54 | 67,448 | +0.02(+0.05%) |
Oct 08, 2018 | 37.59 | 37.88 | 37.02 | 37.52 | 55,780 | -0.11(-0.29%) |
Oct 05, 2018 | 37.99 | 38.45 | 37.25 | 37.63 | 96,600 | -0.35(-0.92%) |
Oct 04, 2018 | 38.23 | 38.23 | 37.61 | 37.98 | 62,548 | -0.36(-0.94%) |
Oct 03, 2018 | 37.69 | 38.56 | 37.60 | 38.34 | 78,040 | +0.77(+2.05%) |
Oct 02, 2018 | 38.58 | 38.97 | 37.55 | 37.57 | 51,112 | -1.04(-2.69%) |
Oct 01, 2018 | 40.07 | 40.25 | 38.60 | 38.61 | 73,781 | -1.29(-3.23%) |
Sep 28, 2018 | 40.00 | 40.40 | 39.50 | 39.90 | 116,500 | -0.10(-0.25%) |
Sep 27, 2018 | 40.60 | 40.80 | 40.00 | 40.00 | 86,446 | -0.55(-1.36%) |
Sep 26, 2018 | 40.00 | 40.85 | 39.90 | 40.55 | 118,249 | +0.45(+1.12%) |
Sep 25, 2018 | 39.90 | 40.25 | 39.45 | 40.10 | 119,517 | +0.20(+0.50%) |
Sep 24, 2018 | 40.25 | 40.30 | 39.52 | 39.90 | 55,090 | -0.35(-0.87%) |
Sep 21, 2018 | 40.00 | 40.55 | 39.60 | 40.25 | 249,600 | +0.25(+0.62%) |
Sep 20, 2018 | 39.55 | 40.10 | 39.35 | 40.00 | 67,475 | +0.60(+1.52%) |
Sep 19, 2018 | 40.35 | 40.65 | 39.10 | 39.40 | 126,600 | -1.05(-2.60%) |
Sep 18, 2018 | 39.85 | 40.80 | 39.70 | 40.45 | 79,888 | +0.70(+1.76%) |
Sep 17, 2018 | 40.10 | 40.25 | 39.65 | 39.75 | 65,563 | -0.40(-1.00%) |
Sep 14, 2018 | 39.45 | 40.40 | 39.15 | 40.15 | 78,600 | +0.70(+1.77%) |
Sep 13, 2018 | 40.05 | 40.35 | 39.45 | 39.45 | 88,155 | -0.55(-1.37%) |
Sep 12, 2018 | 41.05 | 41.05 | 39.95 | 40.00 | 135,673 | -1.15(-2.79%) |
Sep 11, 2018 | 41.15 | 41.70 | 41.00 | 41.15 | 57,312 | +0.00(+0.00%) |
Sep 10, 2018 | 41.25 | 41.80 | 40.80 | 41.15 | 70,969 | +0.05(+0.12%) |
Sep 07, 2018 | 40.65 | 41.35 | 40.35 | 41.10 | 90,400 | +0.40(+0.98%) |
Sep 06, 2018 | 40.80 | 41.00 | 40.40 | 40.70 | 73,770 | -0.15(-0.37%) |
Sep 05, 2018 | 40.40 | 40.90 | 39.85 | 40.85 | 120,795 | +0.50(+1.24%) |
Sep 04, 2018 | 40.60 | 40.75 | 39.35 | 40.35 | 118,758 | -0.30(-0.74%) |
Aug 31, 2018 | 40.65 | 40.65 | 40.65 | 0 | +2.02(+5.24%) | |
Aug 30, 2018 | 37.85 | 39.55 | 37.80 | 38.62 | 275,509 | +0.98(+2.59%) |
Aug 29, 2018 | 42.70 | 43.00 | 37.50 | 37.65 | 439,710 | -5.50(-12.75%) |
Aug 28, 2018 | 42.80 | 44.27 | 42.55 | 43.15 | 227,865 | +0.70(+1.65%) |
Aug 27, 2018 | 42.75 | 43.38 | 42.35 | 42.45 | 96,708 | -0.10(-0.24%) |
Aug 24, 2018 | 42.55 | 42.90 | 42.40 | 42.55 | 135,700 | -0.10(-0.23%) |
Aug 23, 2018 | 43.25 | 43.40 | 42.60 | 42.65 | 77,036 | -0.75(-1.73%) |
Aug 22, 2018 | 43.60 | 43.75 | 43.20 | 43.40 | 124,686 | -0.25(-0.57%) |
Aug 21, 2018 | 42.70 | 44.20 | 42.70 | 43.65 | 146,535 | +1.10(+2.59%) |
Aug 20, 2018 | 42.55 | 43.00 | 42.15 | 42.55 | 64,154 | +0.10(+0.24%) |
Aug 17, 2018 | 42.40 | 42.80 | 42.25 | 42.45 | 103,400 | -0.05(-0.12%) |
Aug 16, 2018 | 41.45 | 42.85 | 41.20 | 42.50 | 81,708 | +1.30(+3.16%) |
Aug 15, 2018 | 40.80 | 41.25 | 40.60 | 41.20 | 57,925 | +0.40(+0.98%) |
Aug 14, 2018 | 40.55 | 41.05 | 40.55 | 40.80 | 37,995 | +0.40(+0.99%) |
Aug 13, 2018 | 40.90 | 40.90 | 40.00 | 40.40 | 69,106 | -0.55(-1.34%) |
Aug 10, 2018 | 40.85 | 41.40 | 40.60 | 40.95 | 27,900 | -0.10(-0.24%) |
Aug 09, 2018 | 40.85 | 41.30 | 40.85 | 41.05 | 35,254 | +0.10(+0.24%) |
Aug 08, 2018 | 41.20 | 41.20 | 40.65 | 40.95 | 43,306 | -0.20(-0.49%) |
Aug 07, 2018 | 40.45 | 41.25 | 40.20 | 41.15 | 37,111 | +0.85(+2.11%) |
Aug 06, 2018 | 40.15 | 40.65 | 40.15 | 40.30 | 43,187 | +0.20(+0.50%) |
Aug 03, 2018 | 40.55 | 41.05 | 39.80 | 40.10 | 57,100 | -0.40(-0.99%) |
Aug 02, 2018 | 39.90 | 40.80 | 39.90 | 40.50 | 48,997 | +0.45(+1.12%) |
Aug 01, 2018 | 41.25 | 41.25 | 39.90 | 40.05 | 60,210 | -1.20(-2.91%) |
Jul 31, 2018 | 40.70 | 41.70 | 40.40 | 41.25 | 86,532 | +0.70(+1.73%) |
Jul 30, 2018 | 40.50 | 40.95 | 40.45 | 40.55 | 52,449 | +0.00(+0.00%) |
Jul 27, 2018 | 41.70 | 41.70 | 40.40 | 40.55 | 39,200 | -1.15(-2.76%) |
Jul 26, 2018 | 41.15 | 41.80 | 41.15 | 41.70 | 54,809 | +0.45(+1.09%) |
Jul 25, 2018 | 41.30 | 41.85 | 40.95 | 41.25 | 78,929 | -0.10(-0.24%) |
Jul 24, 2018 | 41.45 | 41.90 | 41.20 | 41.35 | 76,642 | +0.05(+0.12%) |
Jul 23, 2018 | 41.45 | 41.65 | 41.00 | 41.30 | 53,644 | -0.20(-0.48%) |
Jul 20, 2018 | 41.60 | 41.70 | 41.25 | 41.50 | 47,136 | -0.05(-0.12%) |
Jul 19, 2018 | 40.90 | 41.65 | 40.90 | 41.55 | 39,872 | +0.50(+1.22%) |
Jul 18, 2018 | 41.05 | 41.10 | 40.65 | 41.05 | 46,201 | +0.05(+0.12%) |
Jul 17, 2018 | 41.10 | 41.40 | 40.85 | 41.00 | 58,685 | -0.25(-0.61%) |
Jul 16, 2018 | 41.85 | 42.35 | 41.00 | 41.25 | 67,813 | -0.60(-1.43%) |
Jul 13, 2018 | 41.90 | 41.00 | 41.85 | 71,585 | +0.85(+2.07%) | |
Jul 12, 2018 | 40.95 | 41.40 | 40.30 | 41.00 | 68,687 | +0.20(+0.49%) |
Jul 11, 2018 | 41.00 | 41.35 | 40.70 | 40.80 | 76,871 | -0.50(-1.21%) |
Jul 10, 2018 | 41.80 | 41.85 | 40.50 | 41.30 | 62,630 | -0.45(-1.08%) |
Jul 09, 2018 | 41.00 | 41.95 | 41.00 | 41.75 | 78,660 | +0.80(+1.95%) |
Jul 06, 2018 | 40.80 | 41.25 | 40.55 | 40.95 | 54,534 | +0.20(+0.49%) |
Jul 05, 2018 | 40.00 | 40.80 | 39.90 | 40.75 | 89,666 | +1.00(+2.52%) |
Jul 03, 2018 | 39.75 | 39.75 | 39.75 | 0 | -1.15(-2.81%) | |
Jul 02, 2018 | 40.10 | 40.90 | 39.85 | 40.90 | 95,302 | +0.60(+1.49%) |
Jun 29, 2018 | 40.75 | 41.15 | 40.20 | 40.30 | 69,643 | -0.45(-1.10%) |
Jun 28, 2018 | 40.15 | 41.20 | 39.90 | 40.75 | 78,753 | +0.50(+1.24%) |
Jun 27, 2018 | 40.95 | 40.95 | 40.20 | 40.25 | 69,509 | -0.55(-1.35%) |
Jun 26, 2018 | 40.50 | 41.05 | 40.35 | 40.80 | 52,619 | +0.35(+0.87%) |
Jun 25, 2018 | 40.95 | 41.05 | 40.15 | 40.45 | 83,789 | -0.70(-1.70%) |
Jun 22, 2018 | 41.60 | 41.70 | 41.00 | 41.15 | 220,418 | -0.25(-0.60%) |
Jun 21, 2018 | 41.80 | 41.95 | 41.20 | 41.40 | 72,474 | -0.45(-1.08%) |
Jun 20, 2018 | 41.40 | 41.90 | 41.20 | 41.85 | 78,449 | +0.55(+1.33%) |
Jun 19, 2018 | 40.95 | 41.55 | 40.45 | 41.30 | 78,875 | +0.10(+0.24%) |
Jun 18, 2018 | 41.15 | 41.55 | 40.75 | 41.20 | 79,464 | -0.15(-0.36%) |
Jun 15, 2018 | 41.55 | 40.60 | 41.35 | 159,061 | +0.75(+1.85%) | |
Jun 14, 2018 | 40.35 | 40.70 | 40.05 | 40.60 | 142,889 | +0.25(+0.62%) |
Jun 13, 2018 | 40.20 | 40.40 | 39.90 | 40.35 | 77,415 | +0.25(+0.62%) |
Jun 12, 2018 | 40.65 | 40.70 | 40.05 | 40.10 | 66,360 | -0.55(-1.35%) |
Jun 11, 2018 | 40.30 | 40.65 | 40.29 | 40.65 | 38,952 | +0.30(+0.74%) |
Jun 08, 2018 | 40.55 | 40.75 | 40.25 | 40.35 | 37,359 | -0.30(-0.74%) |
Jun 07, 2018 | 40.70 | 41.20 | 40.25 | 40.65 | 40,959 | -0.10(-0.25%) |
Jun 06, 2018 | 41.05 | 41.15 | 40.40 | 40.75 | 66,657 | -0.15(-0.37%) |
Jun 05, 2018 | 40.05 | 40.90 | 40.05 | 40.90 | 88,265 | +0.75(+1.87%) |
Jun 04, 2018 | 39.65 | 40.60 | 39.65 | 40.15 | 129,305 | +0.70(+1.77%) |
Jun 01, 2018 | 39.40 | 39.80 | 39.30 | 39.45 | 97,152 | +0.30(+0.77%) |
May 31, 2018 | 39.70 | 39.85 | 39.10 | 39.15 | 70,803 | -0.40(-1.01%) |
May 30, 2018 | 39.10 | 39.95 | 38.80 | 39.55 | 84,060 | +0.65(+1.67%) |
May 29, 2018 | 38.40 | 39.10 | 38.40 | 38.90 | 115,765 | +0.25(+0.65%) |
May 25, 2018 | 38.65 | 38.65 | 38.65 | 0 | -0.05(-0.13%) | |
May 24, 2018 | 38.50 | 38.80 | 38.10 | 38.70 | 47,591 | +0.20(+0.52%) |
May 23, 2018 | 38.35 | 38.75 | 38.15 | 38.50 | 84,501 | +0.10(+0.26%) |
May 22, 2018 | 38.55 | 38.90 | 38.30 | 38.40 | 72,393 | -0.15(-0.39%) |
May 21, 2018 | 38.35 | 38.65 | 38.05 | 38.55 | 85,028 | +0.35(+0.92%) |
May 18, 2018 | 37.75 | 38.20 | 37.50 | 38.20 | 67,038 | +0.60(+1.60%) |
May 17, 2018 | 37.35 | 37.75 | 36.65 | 37.60 | 133,731 | +0.30(+0.80%) |
May 16, 2018 | 36.55 | 37.60 | 36.55 | 37.30 | 126,924 | +0.75(+2.05%) |
May 15, 2018 | 36.40 | 36.70 | 36.15 | 36.55 | 55,994 | +0.00(+0.00%) |
May 14, 2018 | 36.80 | 37.20 | 36.40 | 36.55 | 80,389 | -0.25(-0.68%) |
May 11, 2018 | 36.50 | 37.25 | 35.55 | 36.80 | 184,272 | +0.40(+1.10%) |
May 10, 2018 | 36.30 | 36.80 | 35.98 | 36.40 | 74,559 | +0.05(+0.14%) |
May 09, 2018 | 36.95 | 36.95 | 35.25 | 36.35 | 164,132 | -0.10(-0.27%) |
May 08, 2018 | 35.35 | 36.50 | 35.35 | 36.45 | 165,288 | +0.95(+2.68%) |
May 07, 2018 | 34.40 | 35.50 | 34.20 | 35.50 | 202,952 | +1.20(+3.50%) |
May 04, 2018 | 33.80 | 34.60 | 33.80 | 34.30 | 98,645 | +0.40(+1.18%) |
May 03, 2018 | 34.30 | 34.50 | 33.60 | 33.90 | 91,756 | -0.40(-1.17%) |
May 02, 2018 | 34.30 | 34.80 | 34.15 | 34.30 | 91,521 | +0.05(+0.15%) |
May 01, 2018 | 34.25 | 34.30 | 33.75 | 34.25 | 71,134 | -0.05(-0.15%) |
Apr 30, 2018 | 34.55 | 35.00 | 34.20 | 34.30 | 67,430 | -0.15(-0.44%) |
Apr 27, 2018 | 34.80 | 34.90 | 34.15 | 34.45 | 71,156 | -0.25(-0.72%) |
Apr 26, 2018 | 35.45 | 35.50 | 34.60 | 34.70 | 75,055 | -0.65(-1.84%) |
Apr 25, 2018 | 35.60 | 35.75 | 34.80 | 35.35 | 106,862 | -0.35(-0.98%) |
Apr 24, 2018 | 35.95 | 36.35 | 35.35 | 35.70 | 96,350 | -0.10(-0.28%) |
Apr 23, 2018 | 36.25 | 36.25 | 35.65 | 35.80 | 75,461 | -0.25(-0.69%) |
Apr 20, 2018 | 36.45 | 36.50 | 35.80 | 36.05 | 83,968 | -0.55(-1.50%) |
Apr 19, 2018 | 36.70 | 36.90 | 36.45 | 36.60 | 109,650 | -0.15(-0.41%) |
Apr 18, 2018 | 37.35 | 37.35 | 35.85 | 36.75 | 123,735 | -0.45(-1.21%) |
Apr 17, 2018 | 37.00 | 37.25 | 36.70 | 37.20 | 87,438 | +0.45(+1.22%) |
Apr 16, 2018 | 36.45 | 36.85 | 36.05 | 36.75 | 90,417 | +0.50(+1.38%) |
Apr 13, 2018 | 36.70 | 36.85 | 35.95 | 36.25 | 169,567 | -0.30(-0.82%) |
Apr 12, 2018 | 37.15 | 37.25 | 36.25 | 36.55 | 156,669 | -0.30(-0.81%) |
Apr 11, 2018 | 34.75 | 36.85 | 34.45 | 36.85 | 385,677 | +1.90(+5.44%) |
Apr 10, 2018 | 33.85 | 35.10 | 33.85 | 34.95 | 124,875 | +1.60(+4.80%) |
Apr 09, 2018 | 33.65 | 34.10 | 33.30 | 33.35 | 160,965 | -0.15(-0.45%) |
Apr 06, 2018 | 34.25 | 34.85 | 33.30 | 33.50 | 254,419 | -1.10(-3.18%) |
Apr 05, 2018 | 34.90 | 34.95 | 34.27 | 34.60 | 126,692 | +0.00(+0.00%) |
Apr 04, 2018 | 33.85 | 34.70 | 33.77 | 34.60 | 120,643 | +0.30(+0.87%) |
Apr 03, 2018 | 34.55 | 34.60 | 33.90 | 34.30 | 174,670 | -0.05(-0.15%) |
Apr 02, 2018 | 35.50 | 35.95 | 34.20 | 34.35 | 100,494 | -1.20(-3.38%) |
Mar 29, 2018 | 35.55 | 35.55 | 35.55 | 0 | +0.10(+0.28%) | |
Mar 28, 2018 | 35.85 | 35.95 | 35.15 | 35.45 | 110,433 | -0.25(-0.70%) |
Mar 27, 2018 | 35.95 | 36.90 | 35.55 | 35.70 | 132,666 | +0.20(+0.56%) |
Mar 26, 2018 | 34.25 | 35.55 | 33.75 | 35.50 | 157,616 | +2.80(+8.56%) |
Mar 23, 2018 | 33.35 | 33.55 | 32.65 | 32.70 | 197,159 | -0.65(-1.95%) |
Mar 22, 2018 | 33.90 | 34.25 | 33.30 | 33.35 | 144,502 | -0.90(-2.63%) |
Mar 21, 2018 | 33.50 | 34.45 | 33.45 | 34.25 | 111,000 | +0.70(+2.09%) |
Mar 20, 2018 | 32.95 | 33.55 | 32.85 | 33.55 | 108,987 | +0.65(+1.98%) |
Mar 19, 2018 | 33.10 | 33.30 | 32.35 | 32.90 | 113,587 | -0.30(-0.90%) |
Mar 16, 2018 | 33.25 | 33.85 | 32.95 | 33.20 | 429,351 | -0.10(-0.30%) |
Mar 15, 2018 | 33.45 | 33.70 | 32.05 | 33.30 | 175,690 | -0.25(-0.75%) |
Mar 14, 2018 | 34.10 | 34.10 | 33.40 | 33.55 | 83,963 | -0.35(-1.03%) |
Mar 13, 2018 | 35.00 | 35.25 | 33.75 | 33.90 | 76,214 | -1.00(-2.87%) |
Mar 12, 2018 | 34.70 | 35.10 | 34.50 | 34.90 | 75,441 | +0.25(+0.72%) |
Mar 09, 2018 | 34.30 | 34.80 | 34.20 | 34.65 | 78,389 | +0.60(+1.76%) |
Mar 08, 2018 | 34.30 | 34.50 | 33.65 | 34.05 | 103,471 | -0.30(-0.87%) |
Mar 07, 2018 | 34.55 | 33.60 | 34.35 | 103,155 | +0.20(+0.59%) | |
Mar 06, 2018 | 33.60 | 34.30 | 32.80 | 34.15 | 203,795 | +0.70(+2.09%) |
Mar 05, 2018 | 32.95 | 33.55 | 32.65 | 33.45 | 72,931 | +0.35(+1.06%) |
Mar 02, 2018 | 32.55 | 33.25 | 32.40 | 33.10 | 62,550 | +0.30(+0.91%) |
Mar 01, 2018 | 32.70 | 33.50 | 32.45 | 32.80 | 82,434 | +0.05(+0.15%) |
Feb 28, 2018 | 33.35 | 33.55 | 32.70 | 32.75 | 83,634 | -0.55(-1.65%) |
Feb 27, 2018 | 33.85 | 34.05 | 33.25 | 33.30 | 56,264 | -0.60(-1.77%) |
Feb 26, 2018 | 33.25 | 33.90 | 33.15 | 33.90 | 61,624 | +0.65(+1.95%) |
Feb 23, 2018 | 32.95 | 33.45 | 32.95 | 33.25 | 87,271 | +0.55(+1.68%) |
Feb 22, 2018 | 33.05 | 33.70 | 32.60 | 32.70 | 144,337 | -0.30(-0.91%) |
Feb 21, 2018 | 33.00 | 33.55 | 32.90 | 33.00 | 56,540 | +0.05(+0.15%) |
Feb 20, 2018 | 32.80 | 33.15 | 32.60 | 32.95 | 136,348 | -0.10(-0.30%) |
Feb 16, 2018 | 33.05 | 33.05 | 33.05 | 0 | -0.20(-0.60%) | |
Feb 15, 2018 | 33.05 | 33.30 | 32.60 | 33.25 | 70,799 | +0.50(+1.53%) |
Feb 14, 2018 | 33.10 | 32.30 | 32.75 | 81,435 | +0.10(+0.31%) | |
Feb 13, 2018 | 32.40 | 32.75 | 31.85 | 32.65 | 117,591 | +0.10(+0.31%) |
Feb 12, 2018 | 32.75 | 32.95 | 31.90 | 32.55 | 176,783 | +0.30(+0.93%) |
Feb 09, 2018 | 33.90 | 34.10 | 31.40 | 32.25 | 159,153 | -1.25(-3.73%) |
Feb 08, 2018 | 34.50 | 32.95 | 33.50 | 204,238 | -1.00(-2.90%) | |
Feb 07, 2018 | 35.85 | 35.85 | 35.85 | 34.50 | 153,184 | +1.90(+5.83%) |
Feb 06, 2018 | 31.60 | 32.95 | 31.50 | 32.60 | 181,336 | -0.10(-0.31%) |
Feb 05, 2018 | 33.70 | 33.80 | 32.20 | 32.70 | 68,244 | -1.20(-3.54%) |
Feb 02, 2018 | 34.65 | 34.65 | 33.85 | 33.90 | 83,403 | -1.05(-3.00%) |