Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 34.63 | 34.78 | 34.25 | 34.32 | 618,137 | -0.31(-0.89%) |
Jan 30, 2019 | 34.07 | 34.80 | 33.67 | 34.63 | 1,069,702 | +0.90(+2.68%) |
Jan 29, 2019 | 33.71 | 33.98 | 33.32 | 33.72 | 484,348 | +0.14(+0.40%) |
Jan 28, 2019 | 33.02 | 33.74 | 32.86 | 33.59 | 1,269,076 | +0.01(+0.03%) |
Jan 25, 2019 | 33.28 | 33.70 | 32.86 | 33.58 | 766,847 | +0.71(+2.17%) |
Jan 24, 2019 | 32.56 | 33.08 | 32.54 | 32.86 | 556,162 | +0.48(+1.48%) |
Jan 23, 2019 | 32.93 | 33.25 | 32.24 | 32.39 | 990,085 | -0.49(-1.49%) |
Jan 22, 2019 | 33.79 | 33.90 | 32.49 | 32.87 | 1,043,475 | -1.06(-3.12%) |
Jan 18, 2019 | 33.73 | 34.34 | 33.73 | 33.93 | 802,884 | +0.46(+1.38%) |
Jan 17, 2019 | 33.04 | 33.71 | 32.89 | 33.47 | 850,280 | +0.32(+0.95%) |
Jan 16, 2019 | 33.13 | 33.67 | 33.03 | 33.15 | 993,927 | +0.25(+0.77%) |
Jan 15, 2019 | 32.82 | 32.99 | 32.37 | 32.90 | 696,512 | +0.26(+0.80%) |
Jan 14, 2019 | 32.69 | 32.93 | 32.29 | 32.64 | 1,219,173 | -0.62(-1.88%) |
Jan 11, 2019 | 32.53 | 33.40 | 32.29 | 33.26 | 761,099 | +0.26(+0.79%) |
Jan 10, 2019 | 32.11 | 33.24 | 31.86 | 33.00 | 1,849,527 | +0.66(+2.04%) |
Jan 09, 2019 | 32.13 | 32.48 | 31.90 | 32.34 | 1,442,390 | +0.55(+1.74%) |
Jan 08, 2019 | 31.53 | 31.91 | 31.02 | 31.79 | 1,911,334 | +0.59(+1.88%) |
Jan 07, 2019 | 29.62 | 31.38 | 29.49 | 31.20 | 2,459,362 | +2.27(+7.85%) |
Jan 04, 2019 | 27.32 | 29.24 | 27.20 | 28.93 | 1,743,950 | +2.11(+7.86%) |
Jan 03, 2019 | 27.72 | 28.02 | 26.79 | 26.82 | 1,123,811 | -1.01(-3.64%) |
Jan 02, 2019 | 27.01 | 28.26 | 26.63 | 27.83 | 1,623,443 | +0.51(+1.85%) |
Dec 31, 2018 | 26.92 | 27.38 | 26.51 | 27.33 | 1,190,343 | +0.43(+1.61%) |
Dec 28, 2018 | 27.23 | 27.45 | 26.74 | 26.89 | 1,385,233 | -0.14(-0.50%) |
Dec 27, 2018 | 26.58 | 27.03 | 25.88 | 27.03 | 1,535,152 | -0.06(-0.23%) |
Dec 26, 2018 | 26.08 | 27.09 | 25.45 | 27.09 | 1,656,974 | +1.10(+4.25%) |
Dec 24, 2018 | 26.63 | 26.77 | 25.90 | 25.99 | 926,473 | -0.85(-3.17%) |
Dec 21, 2018 | 27.98 | 28.28 | 26.75 | 26.84 | 1,890,974 | -0.97(-3.48%) |
Dec 20, 2018 | 28.81 | 28.98 | 27.62 | 27.81 | 1,393,074 | -1.28(-4.39%) |
Dec 19, 2018 | 30.02 | 30.47 | 28.81 | 29.08 | 1,595,611 | -0.78(-2.61%) |
Dec 18, 2018 | 29.53 | 30.16 | 29.35 | 29.86 | 2,494,500 | +0.61(+2.07%) |
Dec 17, 2018 | 30.11 | 30.37 | 29.11 | 29.26 | 1,703,854 | -0.85(-2.82%) |
Dec 14, 2018 | 31.64 | 31.73 | 30.11 | 30.11 | 1,956,969 | -1.63(-5.13%) |
Dec 13, 2018 | 32.58 | 32.76 | 31.66 | 31.73 | 1,084,793 | -0.79(-2.42%) |
Dec 12, 2018 | 32.63 | 32.89 | 32.35 | 32.52 | 927,925 | +0.58(+1.81%) |
Dec 11, 2018 | 32.35 | 32.85 | 31.90 | 31.94 | 1,171,771 | +0.15(+0.48%) |
Dec 10, 2018 | 32.61 | 32.96 | 30.89 | 31.79 | 1,182,153 | -0.95(-2.89%) |
Dec 07, 2018 | 33.57 | 34.04 | 32.61 | 32.73 | 1,278,272 | -0.69(-2.05%) |
Dec 06, 2018 | 33.47 | 33.62 | 32.51 | 33.42 | 1,652,475 | -0.75(-2.19%) |
Dec 04, 2018 | 35.59 | 35.70 | 34.06 | 34.17 | 770,447 | -1.53(-4.29%) |
Dec 03, 2018 | 35.70 | 35.96 | 35.20 | 35.70 | 904,748 | +0.68(+1.93%) |
Nov 30, 2018 | 34.65 | 35.06 | 34.54 | 35.02 | 523,136 | +0.33(+0.96%) |
Nov 29, 2018 | 34.61 | 35.02 | 34.46 | 34.69 | 417,412 | -0.10(-0.29%) |
Nov 28, 2018 | 34.05 | 34.91 | 33.54 | 34.79 | 598,308 | +0.84(+2.47%) |
Nov 27, 2018 | 33.71 | 34.22 | 33.56 | 33.95 | 529,843 | +0.06(+0.19%) |
Nov 26, 2018 | 33.78 | 34.45 | 33.64 | 33.89 | 805,504 | +0.43(+1.29%) |
Nov 23, 2018 | 33.44 | 33.72 | 33.02 | 33.46 | 327,196 | -0.33(-0.99%) |
Nov 21, 2018 | 33.79 | 33.79 | 33.79 | 0 | +0.59(+1.79%) | |
Nov 20, 2018 | 33.02 | 33.28 | 32.42 | 33.19 | 852,217 | -0.32(-0.97%) |
Nov 19, 2018 | 34.20 | 34.42 | 33.46 | 33.52 | 643,230 | -0.74(-2.16%) |
Nov 16, 2018 | 34.27 | 34.69 | 33.89 | 34.26 | 815,160 | -0.30(-0.86%) |
Nov 15, 2018 | 34.47 | 34.60 | 33.81 | 34.56 | 1,001,592 | -0.15(-0.44%) |
Nov 14, 2018 | 35.36 | 35.65 | 34.13 | 34.71 | 755,791 | -0.41(-1.18%) |
Nov 13, 2018 | 34.84 | 35.84 | 34.75 | 35.12 | 1,184,871 | +0.42(+1.22%) |
Nov 12, 2018 | 36.26 | 36.41 | 34.51 | 34.70 | 1,106,104 | -1.69(-4.63%) |
Nov 09, 2018 | 38.63 | 38.63 | 35.63 | 36.39 | 1,816,831 | +0.53(+1.48%) |
Nov 08, 2018 | 36.39 | 36.47 | 35.62 | 35.85 | 731,878 | -0.61(-1.68%) |
Nov 07, 2018 | 36.33 | 36.70 | 36.11 | 36.47 | 898,735 | +0.50(+1.38%) |
Nov 06, 2018 | 35.64 | 36.02 | 35.33 | 35.97 | 590,101 | +0.24(+0.68%) |
Nov 05, 2018 | 35.36 | 35.93 | 35.35 | 35.73 | 928,328 | +0.38(+1.07%) |
Nov 02, 2018 | 35.78 | 36.38 | 35.26 | 35.35 | 895,267 | -0.04(-0.10%) |
Nov 01, 2018 | 34.46 | 35.88 | 34.34 | 35.38 | 1,141,031 | +1.05(+3.04%) |
Oct 31, 2018 | 34.50 | 34.68 | 34.11 | 34.34 | 1,094,797 | +0.35(+1.03%) |
Oct 30, 2018 | 33.28 | 34.20 | 33.15 | 33.99 | 775,124 | +0.71(+2.14%) |
Oct 29, 2018 | 34.92 | 35.16 | 32.86 | 33.28 | 1,246,522 | -1.21(-3.50%) |
Oct 26, 2018 | 34.42 | 34.72 | 33.53 | 34.48 | 985,249 | -0.45(-1.29%) |
Oct 25, 2018 | 34.20 | 35.12 | 34.10 | 34.93 | 2,401,858 | +0.96(+2.84%) |
Oct 24, 2018 | 35.75 | 35.99 | 33.92 | 33.97 | 897,067 | -1.75(-4.90%) |
Oct 23, 2018 | 35.32 | 35.99 | 34.79 | 35.72 | 858,664 | -0.32(-0.88%) |
Oct 22, 2018 | 37.65 | 37.73 | 35.92 | 36.03 | 1,376,363 | -1.54(-4.10%) |
Oct 19, 2018 | 37.49 | 38.17 | 37.41 | 37.58 | 901,592 | +0.07(+0.19%) |
Oct 18, 2018 | 38.04 | 38.39 | 37.22 | 37.50 | 463,504 | -0.81(-2.12%) |
Oct 17, 2018 | 38.34 | 38.72 | 37.86 | 38.31 | 1,781,033 | -0.12(-0.30%) |
Oct 16, 2018 | 37.85 | 38.68 | 37.40 | 38.43 | 643,979 | +0.66(+1.74%) |
Oct 15, 2018 | 37.61 | 38.08 | 37.61 | 37.77 | 482,410 | +0.16(+0.43%) |
Oct 12, 2018 | 38.35 | 38.49 | 36.98 | 37.61 | 717,301 | -0.11(-0.29%) |
Oct 11, 2018 | 38.30 | 38.96 | 37.62 | 37.72 | 844,926 | -0.75(-1.94%) |
Oct 10, 2018 | 39.39 | 39.65 | 38.45 | 38.47 | 725,460 | -0.80(-2.04%) |
Oct 09, 2018 | 40.31 | 40.31 | 39.22 | 39.27 | 636,537 | -1.24(-3.07%) |
Oct 08, 2018 | 40.57 | 40.57 | 40.05 | 40.51 | 346,561 | -0.18(-0.44%) |
Oct 05, 2018 | 41.17 | 41.50 | 40.35 | 40.69 | 532,789 | -0.56(-1.35%) |
Oct 04, 2018 | 41.50 | 41.77 | 40.97 | 41.25 | 434,921 | -0.18(-0.43%) |
Oct 03, 2018 | 41.28 | 41.80 | 41.23 | 41.43 | 545,842 | +0.31(+0.75%) |
Oct 02, 2018 | 40.85 | 41.16 | 40.68 | 41.13 | 379,797 | +0.23(+0.57%) |
Oct 01, 2018 | 41.53 | 41.68 | 40.75 | 40.89 | 451,603 | -0.46(-1.11%) |
Sep 28, 2018 | 41.35 | 41.65 | 41.20 | 41.35 | 523,358 | -0.20(-0.48%) |
Sep 27, 2018 | 41.39 | 41.88 | 41.38 | 41.55 | 496,597 | +0.22(+0.52%) |
Sep 26, 2018 | 41.32 | 41.62 | 41.15 | 41.33 | 604,747 | -0.01(-0.02%) |
Sep 25, 2018 | 41.07 | 41.49 | 40.79 | 41.34 | 627,530 | +0.30(+0.72%) |
Sep 24, 2018 | 41.56 | 41.67 | 40.81 | 41.05 | 464,840 | -0.55(-1.32%) |
Sep 21, 2018 | 41.43 | 41.77 | 41.22 | 41.59 | 894,824 | +0.27(+0.65%) |
Sep 20, 2018 | 41.55 | 42.01 | 41.27 | 41.32 | 847,653 | +0.12(+0.28%) |
Sep 19, 2018 | 41.19 | 41.87 | 41.07 | 41.21 | 858,397 | +0.01(+0.02%) |
Sep 18, 2018 | 41.12 | 41.48 | 41.02 | 41.20 | 396,404 | +0.16(+0.40%) |
Sep 17, 2018 | 41.17 | 41.34 | 40.77 | 41.04 | 473,562 | -0.14(-0.33%) |
Sep 14, 2018 | 40.72 | 41.50 | 40.67 | 41.17 | 435,706 | +0.50(+1.22%) |
Sep 13, 2018 | 40.63 | 40.82 | 40.46 | 40.68 | 765,704 | +0.23(+0.56%) |
Sep 12, 2018 | 40.41 | 40.61 | 40.10 | 40.45 | 552,515 | -0.02(-0.04%) |
Sep 11, 2018 | 40.59 | 40.94 | 40.32 | 40.47 | 710,362 | -0.27(-0.66%) |
Sep 10, 2018 | 39.75 | 40.80 | 39.72 | 40.74 | 750,226 | +1.00(+2.51%) |
Sep 07, 2018 | 40.50 | 40.71 | 39.69 | 39.74 | 672,752 | -0.94(-2.32%) |
Sep 06, 2018 | 41.14 | 41.14 | 40.59 | 40.68 | 820,159 | -0.42(-1.03%) |
Sep 05, 2018 | 41.21 | 41.39 | 40.96 | 41.11 | 892,744 | -0.30(-0.72%) |
Sep 04, 2018 | 41.65 | 41.80 | 41.24 | 41.40 | 1,032,381 | -0.15(-0.37%) |
Aug 31, 2018 | 41.56 | 41.56 | 41.56 | 0 | -0.31(-0.73%) | |
Aug 30, 2018 | 42.13 | 42.24 | 41.83 | 41.86 | 574,063 | -0.27(-0.64%) |
Aug 29, 2018 | 42.36 | 42.43 | 41.56 | 42.13 | 869,591 | -0.10(-0.23%) |
Aug 28, 2018 | 42.31 | 42.57 | 42.17 | 42.23 | 575,608 | +0.05(+0.11%) |
Aug 27, 2018 | 41.59 | 42.29 | 41.59 | 42.19 | 540,483 | +0.78(+1.89%) |
Aug 24, 2018 | 41.54 | 41.60 | 41.20 | 41.40 | 348,719 | -0.03(-0.07%) |
Aug 23, 2018 | 41.79 | 41.84 | 41.33 | 41.43 | 641,690 | -0.38(-0.90%) |
Aug 22, 2018 | 41.54 | 41.97 | 41.43 | 41.81 | 507,581 | +0.19(+0.45%) |
Aug 21, 2018 | 41.17 | 41.70 | 41.17 | 41.62 | 1,109,815 | +0.59(+1.45%) |
Aug 20, 2018 | 40.98 | 41.08 | 40.68 | 41.03 | 786,787 | +0.14(+0.35%) |
Aug 17, 2018 | 40.82 | 41.10 | 40.67 | 40.88 | 533,420 | +0.03(+0.07%) |
Aug 16, 2018 | 40.48 | 41.04 | 40.48 | 40.85 | 1,069,088 | +0.67(+1.66%) |
Aug 15, 2018 | 40.43 | 40.43 | 39.54 | 40.19 | 863,648 | -0.43(-1.06%) |
Aug 14, 2018 | 40.14 | 40.76 | 40.10 | 40.62 | 1,073,762 | +0.48(+1.19%) |
Aug 13, 2018 | 40.65 | 40.72 | 39.68 | 40.14 | 506,211 | -0.41(-1.02%) |
Aug 10, 2018 | 40.18 | 40.74 | 38.88 | 40.56 | 1,282,677 | +0.86(+2.17%) |
Aug 09, 2018 | 39.87 | 40.10 | 39.56 | 39.69 | 306,213 | -0.19(-0.47%) |
Aug 08, 2018 | 39.98 | 40.12 | 39.62 | 39.88 | 448,392 | -0.18(-0.45%) |
Aug 07, 2018 | 39.76 | 40.36 | 39.76 | 40.06 | 502,422 | +0.33(+0.84%) |
Aug 06, 2018 | 39.61 | 39.98 | 39.42 | 39.73 | 376,664 | +0.02(+0.05%) |
Aug 03, 2018 | 39.25 | 39.78 | 39.18 | 39.71 | 458,806 | +0.52(+1.33%) |
Aug 02, 2018 | 38.89 | 39.26 | 38.67 | 39.19 | 531,603 | +0.00(+0.00%) |
Aug 01, 2018 | 39.51 | 39.62 | 39.03 | 39.19 | 897,571 | -0.34(-0.86%) |
Jul 31, 2018 | 38.98 | 39.59 | 38.85 | 39.53 | 735,821 | +0.63(+1.62%) |
Jul 30, 2018 | 39.50 | 39.71 | 38.77 | 38.90 | 776,977 | -0.50(-1.28%) |
Jul 27, 2018 | 39.43 | 39.60 | 39.11 | 39.41 | 598,582 | +0.04(+0.11%) |
Jul 26, 2018 | 38.86 | 39.52 | 38.86 | 39.36 | 343,664 | +0.40(+1.04%) |
Jul 25, 2018 | 38.68 | 38.98 | 38.38 | 38.96 | 359,002 | +0.35(+0.91%) |
Jul 24, 2018 | 38.67 | 39.06 | 38.46 | 38.61 | 488,798 | +0.21(+0.54%) |
Jul 23, 2018 | 38.32 | 38.69 | 37.96 | 38.40 | 419,054 | +0.02(+0.05%) |
Jul 20, 2018 | 38.72 | 38.80 | 37.27 | 38.38 | 2,514,422 | -0.75(-1.91%) |
Jul 19, 2018 | 39.26 | 39.55 | 39.07 | 39.13 | 941,797 | -0.25(-0.64%) |
Jul 18, 2018 | 38.88 | 39.52 | 38.88 | 39.38 | 381,402 | +0.70(+1.81%) |
Jul 17, 2018 | 38.02 | 38.87 | 37.85 | 38.68 | 1,711,452 | +0.65(+1.70%) |
Jul 16, 2018 | 38.09 | 38.35 | 37.84 | 38.03 | 557,339 | -0.01(-0.02%) |
Jul 13, 2018 | 37.96 | 38.46 | 37.96 | 38.04 | 592,800 | +0.04(+0.09%) |
Jul 12, 2018 | 38.47 | 38.74 | 37.84 | 38.00 | 623,677 | -0.24(-0.63%) |
Jul 11, 2018 | 38.24 | 38.82 | 38.14 | 38.25 | 773,338 | -0.42(-1.09%) |
Jul 10, 2018 | 38.91 | 39.00 | 38.48 | 38.67 | 420,643 | -0.04(-0.09%) |
Jul 09, 2018 | 38.09 | 38.84 | 38.09 | 38.71 | 422,408 | +0.77(+2.04%) |
Jul 06, 2018 | 37.82 | 38.24 | 37.72 | 37.93 | 359,765 | -0.09(-0.24%) |
Jul 05, 2018 | 37.95 | 38.13 | 37.64 | 38.02 | 664,232 | +0.25(+0.67%) |
Jul 03, 2018 | 37.77 | 37.77 | 37.77 | 0 | +0.13(+0.36%) | |
Jul 02, 2018 | 37.36 | 37.74 | 37.16 | 37.64 | 901,840 | -0.11(-0.29%) |
Jun 29, 2018 | 37.55 | 38.10 | 37.27 | 37.74 | 912,107 | +0.46(+1.23%) |
Jun 28, 2018 | 37.10 | 37.36 | 36.60 | 37.28 | 871,652 | +0.00(+0.00%) |
Jun 27, 2018 | 37.84 | 38.34 | 37.26 | 37.28 | 1,109,842 | -0.40(-1.07%) |
Jun 26, 2018 | 37.46 | 37.77 | 36.99 | 37.69 | 465,477 | +0.30(+0.79%) |
Jun 25, 2018 | 38.20 | 38.20 | 37.10 | 37.39 | 804,498 | -0.89(-2.33%) |
Jun 22, 2018 | 38.45 | 39.03 | 38.17 | 38.28 | 1,210,382 | +0.28(+0.73%) |
Jun 21, 2018 | 38.40 | 38.52 | 37.90 | 38.00 | 533,830 | -0.62(-1.61%) |
Jun 20, 2018 | 39.14 | 39.14 | 38.55 | 38.62 | 491,949 | -0.33(-0.85%) |
Jun 19, 2018 | 39.05 | 39.15 | 38.63 | 38.96 | 983,225 | -0.52(-1.32%) |
Jun 18, 2018 | 39.12 | 39.78 | 39.07 | 39.48 | 528,393 | -0.04(-0.09%) |
Jun 15, 2018 | 39.60 | 38.69 | 39.51 | 1,057,346 | +0.06(+0.16%) | |
Jun 14, 2018 | 40.11 | 40.42 | 39.35 | 39.45 | 1,716,546 | -0.62(-1.55%) |
Jun 13, 2018 | 40.62 | 40.62 | 40.03 | 40.07 | 488,027 | -0.46(-1.13%) |
Jun 12, 2018 | 40.50 | 40.88 | 40.26 | 40.53 | 584,849 | +0.19(+0.47%) |
Jun 11, 2018 | 40.41 | 40.65 | 40.28 | 40.34 | 732,599 | -0.07(-0.18%) |
Jun 08, 2018 | 40.52 | 40.55 | 40.09 | 40.41 | 712,581 | -0.31(-0.75%) |
Jun 07, 2018 | 40.74 | 41.08 | 40.54 | 40.72 | 463,121 | +0.06(+0.15%) |
Jun 06, 2018 | 40.80 | 40.27 | 40.66 | 486,008 | +0.22(+0.56%) | |
Jun 05, 2018 | 40.38 | 40.52 | 40.23 | 40.43 | 448,920 | -0.04(-0.09%) |
Jun 04, 2018 | 40.58 | 40.70 | 40.32 | 40.47 | 298,077 | +0.15(+0.38%) |
Jun 01, 2018 | 40.11 | 40.70 | 39.87 | 40.32 | 491,735 | +0.47(+1.17%) |
May 31, 2018 | 39.80 | 40.05 | 39.47 | 39.85 | 594,530 | +0.01(+0.02%) |
May 30, 2018 | 40.01 | 40.14 | 39.72 | 39.84 | 317,806 | +0.11(+0.27%) |
May 29, 2018 | 39.60 | 39.92 | 39.27 | 39.73 | 615,571 | -0.29(-0.72%) |
May 25, 2018 | 40.02 | 40.02 | 40.02 | 0 | +0.62(+1.57%) | |
May 24, 2018 | 39.27 | 39.52 | 38.67 | 39.40 | 718,194 | -0.04(-0.09%) |
May 23, 2018 | 39.85 | 40.01 | 39.15 | 39.44 | 933,471 | -0.75(-1.88%) |
May 22, 2018 | 40.91 | 41.13 | 40.16 | 40.19 | 560,250 | -0.62(-1.52%) |
May 21, 2018 | 40.15 | 40.90 | 40.14 | 40.81 | 624,063 | +0.81(+2.02%) |
May 18, 2018 | 39.91 | 40.27 | 39.87 | 40.00 | 413,629 | +0.07(+0.18%) |
May 17, 2018 | 40.02 | 40.40 | 39.81 | 39.93 | 912,862 | -0.19(-0.47%) |
May 16, 2018 | 39.96 | 40.51 | 39.96 | 40.12 | 550,682 | +0.24(+0.61%) |
May 15, 2018 | 39.49 | 40.08 | 39.22 | 39.88 | 605,644 | +0.19(+0.47%) |
May 14, 2018 | 39.42 | 39.98 | 39.01 | 39.69 | 804,837 | +0.29(+0.73%) |
May 11, 2018 | 40.28 | 40.78 | 38.48 | 39.40 | 1,443,053 | -0.75(-1.88%) |
May 10, 2018 | 39.62 | 40.39 | 39.56 | 40.15 | 1,090,565 | +0.53(+1.34%) |
May 09, 2018 | 39.53 | 39.65 | 39.18 | 39.62 | 562,683 | +0.47(+1.19%) |
May 08, 2018 | 38.96 | 39.46 | 38.74 | 39.16 | 510,483 | +0.37(+0.95%) |
May 07, 2018 | 39.04 | 39.12 | 38.65 | 38.79 | 572,279 | -0.06(-0.16%) |
May 04, 2018 | 38.16 | 39.18 | 38.02 | 38.85 | 701,383 | +0.56(+1.45%) |
May 03, 2018 | 37.45 | 38.34 | 37.43 | 38.30 | 854,653 | +0.70(+1.86%) |
May 02, 2018 | 37.43 | 38.37 | 37.39 | 37.60 | 647,392 | +0.18(+0.48%) |
May 01, 2018 | 37.25 | 37.56 | 36.99 | 37.42 | 552,679 | +0.01(+0.02%) |
Apr 30, 2018 | 38.07 | 38.19 | 37.20 | 37.41 | 952,936 | -0.59(-1.56%) |
Apr 27, 2018 | 37.73 | 38.13 | 37.70 | 38.00 | 429,916 | +0.31(+0.83%) |
Apr 26, 2018 | 37.99 | 38.16 | 37.46 | 37.69 | 389,387 | -0.15(-0.40%) |
Apr 25, 2018 | 37.52 | 38.05 | 37.17 | 37.84 | 637,026 | +0.13(+0.36%) |
Apr 24, 2018 | 38.31 | 38.95 | 37.61 | 37.70 | 660,182 | -0.66(-1.73%) |
Apr 23, 2018 | 38.38 | 38.64 | 38.06 | 38.37 | 403,559 | +0.04(+0.12%) |
Apr 20, 2018 | 38.73 | 38.83 | 38.20 | 38.32 | 491,463 | -0.31(-0.79%) |
Apr 19, 2018 | 38.69 | 38.88 | 38.51 | 38.63 | 968,394 | -0.04(-0.09%) |
Apr 18, 2018 | 38.43 | 38.89 | 38.36 | 38.66 | 728,991 | +0.48(+1.25%) |
Apr 17, 2018 | 38.46 | 38.65 | 37.89 | 38.19 | 351,629 | -0.02(-0.05%) |
Apr 16, 2018 | 38.21 | 38.43 | 38.13 | 38.21 | 421,405 | +0.24(+0.64%) |
Apr 13, 2018 | 38.41 | 38.46 | 37.84 | 37.96 | 492,702 | -0.19(-0.49%) |
Apr 12, 2018 | 37.83 | 38.34 | 37.83 | 38.15 | 495,988 | +0.53(+1.41%) |
Apr 11, 2018 | 37.49 | 37.85 | 37.34 | 37.62 | 458,738 | -0.42(-1.11%) |
Apr 10, 2018 | 37.68 | 38.31 | 37.64 | 38.05 | 699,559 | +0.82(+2.19%) |
Apr 09, 2018 | 37.62 | 37.86 | 36.87 | 37.23 | 1,008,233 | -0.03(-0.07%) |
Apr 06, 2018 | 39.15 | 39.20 | 36.70 | 37.26 | 1,476,953 | -2.17(-5.51%) |
Apr 05, 2018 | 39.27 | 39.61 | 39.10 | 39.43 | 798,251 | +0.34(+0.87%) |
Apr 04, 2018 | 37.64 | 39.14 | 37.64 | 39.09 | 1,232,285 | +0.47(+1.21%) |
Apr 03, 2018 | 37.70 | 38.69 | 37.57 | 38.62 | 996,767 | +1.23(+3.29%) |
Apr 02, 2018 | 38.12 | 38.33 | 36.98 | 37.39 | 433,365 | -0.85(-2.23%) |
Mar 29, 2018 | 38.24 | 38.24 | 38.24 | 0 | +0.54(+1.43%) | |
Mar 28, 2018 | 37.72 | 38.20 | 37.43 | 37.70 | 771,551 | +0.13(+0.33%) |
Mar 27, 2018 | 38.50 | 38.59 | 37.35 | 37.58 | 480,793 | -0.72(-1.87%) |
Mar 26, 2018 | 37.96 | 38.39 | 37.48 | 38.30 | 694,731 | +0.92(+2.47%) |
Mar 23, 2018 | 38.55 | 38.85 | 37.33 | 37.37 | 552,988 | -1.04(-2.71%) |
Mar 22, 2018 | 38.88 | 39.28 | 38.40 | 38.41 | 627,701 | -1.07(-2.70%) |
Mar 21, 2018 | 39.18 | 39.90 | 39.06 | 39.48 | 417,701 | +0.26(+0.66%) |
Mar 20, 2018 | 39.38 | 39.69 | 39.09 | 39.22 | 300,531 | -0.16(-0.41%) |
Mar 19, 2018 | 39.38 | 39.48 | 38.84 | 39.38 | 587,125 | -0.18(-0.45%) |
Mar 16, 2018 | 39.26 | 39.74 | 39.09 | 39.56 | 804,203 | +0.30(+0.75%) |
Mar 15, 2018 | 39.79 | 39.86 | 39.06 | 39.27 | 564,081 | -0.30(-0.77%) |
Mar 14, 2018 | 39.82 | 40.13 | 39.35 | 39.57 | 1,416,829 | +0.25(+0.64%) |
Mar 13, 2018 | 39.46 | 39.76 | 39.23 | 39.32 | 556,160 | +0.11(+0.27%) |
Mar 12, 2018 | 39.48 | 39.80 | 39.09 | 39.21 | 1,091,407 | -0.07(-0.18%) |
Mar 09, 2018 | 39.40 | 40.02 | 39.03 | 39.28 | 1,699,500 | +0.73(+1.88%) |
Mar 08, 2018 | 38.25 | 39.03 | 38.20 | 38.56 | 685,561 | +0.38(+0.98%) |
Mar 07, 2018 | 38.78 | 37.57 | 38.18 | 954,487 | -0.66(-1.71%) | |
Mar 06, 2018 | 38.72 | 38.94 | 38.14 | 38.85 | 1,790,162 | +0.22(+0.58%) |
Mar 05, 2018 | 38.33 | 38.80 | 38.13 | 38.62 | 1,036,916 | +0.04(+0.09%) |
Mar 02, 2018 | 38.59 | 38.93 | 38.03 | 38.59 | 806,590 | -0.46(-1.17%) |
Mar 01, 2018 | 39.03 | 39.41 | 38.58 | 39.04 | 638,685 | -0.05(-0.14%) |
Feb 28, 2018 | 39.69 | 39.85 | 39.09 | 39.10 | 554,182 | -0.38(-0.97%) |
Feb 27, 2018 | 40.84 | 41.31 | 39.45 | 39.48 | 719,274 | -1.23(-3.01%) |
Feb 26, 2018 | 41.58 | 41.72 | 40.63 | 40.71 | 1,473,435 | -0.63(-1.52%) |
Feb 23, 2018 | 41.51 | 41.92 | 40.63 | 41.33 | 1,873,277 | +0.41(+1.01%) |
Feb 22, 2018 | 40.86 | 40.92 | 1,087,205 | +0.18(+0.44%) | ||
Feb 21, 2018 | 41.07 | 41.28 | 40.72 | 40.74 | 1,036,347 | -0.24(-0.59%) |
Feb 20, 2018 | 41.02 | 41.36 | 40.72 | 40.98 | 647,775 | -0.25(-0.61%) |
Feb 16, 2018 | 41.24 | 41.24 | 41.24 | 0 | +0.17(+0.41%) | |
Feb 15, 2018 | 41.52 | 41.57 | 40.81 | 41.07 | 1,036,795 | -0.04(-0.11%) |
Feb 14, 2018 | 39.70 | 41.19 | 39.48 | 41.11 | 937,676 | +1.18(+2.96%) |
Feb 13, 2018 | 39.70 | 40.33 | 39.67 | 39.93 | 798,903 | +0.03(+0.07%) |
Feb 12, 2018 | 39.66 | 40.34 | 39.27 | 39.90 | 621,024 | +0.72(+1.83%) |
Feb 09, 2018 | 39.72 | 39.88 | 37.65 | 39.19 | 1,094,309 | -0.03(-0.07%) |
Feb 08, 2018 | 40.72 | 41.12 | 39.21 | 39.21 | 812,433 | -1.41(-3.46%) |
Feb 07, 2018 | 40.69 | 41.41 | 40.53 | 40.62 | 708,990 | -0.38(-0.94%) |
Feb 06, 2018 | 41.40 | 38.27 | 41.00 | 1,056,234 | +0.60(+1.48%) | |
Feb 05, 2018 | 41.55 | 41.86 | 39.80 | 40.40 | 1,060,810 | -1.75(-4.14%) |
Feb 02, 2018 | 43.37 | 43.39 | 42.11 | 42.15 | 767,843 | -1.64(-3.74%) |