Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 31.82 | 31.82 | 30.06 | 30.24 | 3,542,562 | -1.54(-4.85%) |
Jan 30, 2019 | 30.68 | 31.84 | 29.91 | 31.79 | 4,358,246 | +1.20(+3.92%) |
Jan 29, 2019 | 28.93 | 30.67 | 27.95 | 30.59 | 3,956,903 | +1.93(+6.75%) |
Jan 28, 2019 | 29.01 | 29.03 | 28.48 | 28.65 | 2,247,905 | -0.67(-2.27%) |
Jan 25, 2019 | 28.78 | 29.55 | 28.52 | 29.32 | 2,278,843 | +0.92(+3.25%) |
Jan 24, 2019 | 28.98 | 29.18 | 28.35 | 28.40 | 2,108,667 | -0.60(-2.07%) |
Jan 23, 2019 | 29.82 | 30.02 | 28.65 | 29.00 | 2,386,297 | -0.50(-1.71%) |
Jan 22, 2019 | 30.59 | 30.77 | 29.43 | 29.50 | 3,490,440 | -1.59(-5.12%) |
Jan 18, 2019 | 30.87 | 31.56 | 30.39 | 31.09 | 4,857,816 | +0.90(+2.97%) |
Jan 17, 2019 | 29.58 | 30.57 | 28.85 | 30.20 | 6,596,267 | +2.41(+8.67%) |
Jan 16, 2019 | 27.68 | 28.14 | 27.59 | 27.79 | 1,226,804 | +0.31(+1.14%) |
Jan 15, 2019 | 27.89 | 28.01 | 27.27 | 27.47 | 1,932,029 | -0.37(-1.33%) |
Jan 14, 2019 | 26.77 | 28.07 | 26.77 | 27.84 | 2,464,509 | +0.55(+2.02%) |
Jan 11, 2019 | 27.46 | 27.73 | 27.01 | 27.29 | 1,687,927 | -0.18(-0.66%) |
Jan 10, 2019 | 28.13 | 28.13 | 27.18 | 27.47 | 2,510,012 | -0.70(-2.50%) |
Jan 09, 2019 | 27.29 | 28.32 | 27.20 | 28.18 | 3,908,577 | +0.91(+3.32%) |
Jan 08, 2019 | 26.48 | 27.28 | 26.37 | 27.27 | 2,650,991 | +1.19(+4.57%) |
Jan 07, 2019 | 25.32 | 26.35 | 25.24 | 26.08 | 3,062,466 | +0.80(+3.17%) |
Jan 04, 2019 | 24.52 | 25.34 | 24.42 | 25.28 | 2,256,273 | +1.27(+5.28%) |
Jan 03, 2019 | 24.45 | 24.71 | 23.84 | 24.01 | 2,069,363 | -0.60(-2.44%) |
Jan 02, 2019 | 23.55 | 25.01 | 23.48 | 24.61 | 2,300,754 | +0.73(+3.07%) |
Dec 31, 2018 | 24.02 | 24.13 | 23.53 | 23.88 | 1,592,713 | +0.00(+0.00%) |
Dec 28, 2018 | 23.94 | 24.20 | 23.55 | 23.88 | 1,646,461 | -0.03(-0.12%) |
Dec 27, 2018 | 23.47 | 23.91 | 23.07 | 23.91 | 1,577,629 | +0.09(+0.36%) |
Dec 26, 2018 | 22.90 | 23.84 | 22.51 | 23.82 | 2,133,036 | +0.93(+4.08%) |
Dec 24, 2018 | 22.39 | 23.27 | 22.17 | 22.89 | 1,353,995 | +0.05(+0.21%) |
Dec 21, 2018 | 24.00 | 24.24 | 22.65 | 22.84 | 7,084,066 | -1.22(-5.07%) |
Dec 20, 2018 | 24.65 | 24.87 | 23.91 | 24.06 | 3,725,576 | -0.76(-3.07%) |
Dec 19, 2018 | 25.62 | 26.33 | 24.75 | 24.82 | 2,667,618 | -1.00(-3.87%) |
Dec 18, 2018 | 25.64 | 26.31 | 25.58 | 25.82 | 3,494,739 | +0.31(+1.23%) |
Dec 17, 2018 | 25.58 | 25.67 | 25.06 | 25.51 | 2,761,040 | -0.10(-0.37%) |
Dec 14, 2018 | 25.74 | 26.10 | 25.41 | 25.61 | 4,045,713 | -0.42(-1.61%) |
Dec 13, 2018 | 27.15 | 27.22 | 25.90 | 26.02 | 3,260,090 | -1.11(-4.11%) |
Dec 12, 2018 | 27.65 | 27.85 | 27.08 | 27.14 | 2,633,754 | -0.05(-0.18%) |
Dec 11, 2018 | 27.68 | 28.05 | 27.01 | 27.19 | 2,216,178 | -0.10(-0.38%) |
Dec 10, 2018 | 27.24 | 27.48 | 26.75 | 27.29 | 2,701,452 | -0.16(-0.59%) |
Dec 07, 2018 | 29.25 | 29.71 | 27.32 | 27.45 | 4,545,404 | -1.80(-6.15%) |
Dec 06, 2018 | 28.52 | 29.28 | 28.32 | 29.25 | 3,575,000 | +0.10(+0.33%) |
Dec 04, 2018 | 31.62 | 31.86 | 28.92 | 29.16 | 4,637,469 | -3.19(-9.86%) |
Dec 03, 2018 | 33.74 | 33.82 | 32.27 | 32.35 | 1,573,921 | -0.67(-2.02%) |
Nov 30, 2018 | 32.59 | 33.40 | 32.59 | 33.02 | 2,074,033 | +0.35(+1.08%) |
Nov 29, 2018 | 33.19 | 33.75 | 32.49 | 32.66 | 1,595,134 | -0.45(-1.35%) |
Nov 28, 2018 | 31.83 | 33.13 | 31.33 | 33.11 | 1,808,913 | +1.39(+4.38%) |
Nov 27, 2018 | 32.17 | 32.50 | 31.68 | 31.72 | 1,369,582 | -0.67(-2.06%) |
Nov 26, 2018 | 31.37 | 32.39 | 31.34 | 32.39 | 1,913,104 | +1.34(+4.32%) |
Nov 23, 2018 | 30.91 | 31.35 | 30.61 | 31.05 | 519,599 | -0.16(-0.52%) |
Nov 21, 2018 | 31.21 | 31.21 | 31.21 | 0 | +1.04(+3.44%) | |
Nov 20, 2018 | 30.70 | 31.50 | 29.82 | 30.17 | 2,294,153 | -0.47(-1.52%) |
Nov 19, 2018 | 29.94 | 30.96 | 29.94 | 30.64 | 2,051,629 | +0.47(+1.54%) |
Nov 16, 2018 | 30.73 | 31.01 | 29.74 | 30.17 | 2,721,035 | -0.85(-2.73%) |
Nov 15, 2018 | 31.70 | 31.88 | 30.62 | 31.02 | 2,587,311 | -0.90(-2.83%) |
Nov 14, 2018 | 32.38 | 32.81 | 31.65 | 31.92 | 1,236,549 | -0.14(-0.45%) |
Nov 13, 2018 | 31.27 | 32.53 | 31.26 | 32.07 | 2,228,965 | +0.81(+2.59%) |
Nov 12, 2018 | 31.81 | 31.97 | 31.21 | 31.26 | 1,468,362 | -0.58(-1.82%) |
Nov 09, 2018 | 32.51 | 32.60 | 31.60 | 31.84 | 2,215,948 | -0.80(-2.45%) |
Nov 08, 2018 | 32.63 | 33.05 | 31.84 | 32.64 | 3,397,274 | +0.69(+2.17%) |
Nov 07, 2018 | 32.36 | 32.65 | 31.48 | 31.94 | 2,114,557 | -0.29(-0.88%) |
Nov 06, 2018 | 32.10 | 32.64 | 31.85 | 32.23 | 1,767,164 | -0.04(-0.12%) |
Nov 05, 2018 | 32.12 | 32.42 | 31.40 | 32.26 | 2,030,662 | +0.27(+0.83%) |
Nov 02, 2018 | 32.24 | 32.33 | 31.29 | 32.00 | 2,216,789 | +0.00(+0.00%) |
Nov 01, 2018 | 30.55 | 32.06 | 30.00 | 32.00 | 3,224,964 | +1.57(+5.16%) |
Oct 31, 2018 | 31.33 | 31.64 | 30.35 | 30.43 | 2,335,804 | -0.53(-1.72%) |
Oct 30, 2018 | 29.82 | 30.99 | 29.58 | 30.96 | 1,953,434 | +1.11(+3.73%) |
Oct 29, 2018 | 30.93 | 31.15 | 29.45 | 29.85 | 2,107,014 | -0.59(-1.94%) |
Oct 26, 2018 | 31.27 | 31.63 | 30.25 | 30.44 | 3,501,434 | -1.31(-4.13%) |
Oct 25, 2018 | 29.91 | 31.90 | 29.66 | 31.75 | 4,943,352 | +2.54(+8.69%) |
Oct 24, 2018 | 32.32 | 32.32 | 28.98 | 29.21 | 6,421,206 | +0.49(+1.72%) |
Oct 23, 2018 | 28.59 | 29.02 | 28.21 | 28.72 | 2,435,860 | -0.33(-1.15%) |
Oct 22, 2018 | 28.62 | 29.37 | 28.53 | 29.05 | 2,154,638 | +0.13(+0.46%) |
Oct 19, 2018 | 28.66 | 29.55 | 28.45 | 28.92 | 2,973,001 | +0.63(+2.22%) |
Oct 18, 2018 | 29.53 | 29.71 | 28.23 | 28.29 | 3,519,299 | -1.37(-4.62%) |
Oct 17, 2018 | 30.82 | 30.96 | 29.47 | 29.66 | 2,258,602 | -1.07(-3.47%) |
Oct 16, 2018 | 29.93 | 30.73 | 29.65 | 30.72 | 2,061,462 | +1.18(+3.99%) |
Oct 15, 2018 | 29.40 | 29.87 | 29.14 | 29.55 | 2,243,533 | +0.10(+0.32%) |
Oct 12, 2018 | 29.55 | 29.97 | 29.26 | 29.45 | 3,172,806 | +0.24(+0.81%) |
Oct 11, 2018 | 30.13 | 30.70 | 29.17 | 29.21 | 3,919,262 | -0.92(-3.06%) |
Oct 10, 2018 | 30.82 | 31.16 | 30.12 | 30.13 | 2,473,358 | -0.81(-2.61%) |
Oct 09, 2018 | 30.53 | 31.37 | 30.44 | 30.94 | 2,414,922 | +0.36(+1.18%) |
Oct 08, 2018 | 30.50 | 30.68 | 30.09 | 30.58 | 1,762,002 | +0.05(+0.16%) |
Oct 05, 2018 | 31.23 | 31.25 | 30.08 | 30.53 | 3,475,879 | -0.68(-2.19%) |
Oct 04, 2018 | 31.87 | 32.08 | 31.04 | 31.22 | 1,698,822 | -0.64(-2.00%) |
Oct 03, 2018 | 31.61 | 32.14 | 31.26 | 31.86 | 2,514,245 | +0.29(+0.93%) |
Oct 02, 2018 | 33.38 | 33.38 | 31.52 | 31.56 | 2,433,440 | -1.62(-4.87%) |
Oct 01, 2018 | 33.16 | 33.46 | 32.90 | 33.18 | 1,916,469 | +0.39(+1.19%) |
Sep 28, 2018 | 32.82 | 33.27 | 32.64 | 32.79 | 1,970,713 | -0.42(-1.26%) |
Sep 27, 2018 | 33.68 | 33.88 | 33.13 | 33.21 | 2,053,257 | -0.30(-0.91%) |
Sep 26, 2018 | 33.28 | 34.10 | 33.00 | 33.51 | 1,910,273 | +0.31(+0.95%) |
Sep 25, 2018 | 33.10 | 33.24 | 32.57 | 33.20 | 1,604,495 | +0.16(+0.49%) |
Sep 24, 2018 | 33.19 | 33.28 | 32.54 | 33.04 | 2,233,806 | -0.33(-1.00%) |
Sep 21, 2018 | 34.45 | 34.46 | 33.28 | 33.37 | 3,495,545 | -1.04(-3.01%) |
Sep 20, 2018 | 34.83 | 35.10 | 34.37 | 34.40 | 2,685,281 | -0.30(-0.88%) |
Sep 19, 2018 | 34.78 | 34.98 | 34.57 | 34.71 | 1,880,950 | -0.09(-0.25%) |
Sep 18, 2018 | 34.16 | 34.86 | 33.79 | 34.79 | 1,896,067 | +0.91(+2.69%) |
Sep 17, 2018 | 34.69 | 34.69 | 33.72 | 33.88 | 1,944,752 | -0.71(-2.06%) |
Sep 14, 2018 | 34.29 | 34.77 | 34.18 | 34.59 | 1,449,746 | +0.32(+0.94%) |
Sep 13, 2018 | 34.54 | 34.76 | 34.15 | 34.27 | 2,148,231 | -0.03(-0.08%) |
Sep 12, 2018 | 34.45 | 34.56 | 33.98 | 34.30 | 2,471,267 | -0.25(-0.72%) |
Sep 11, 2018 | 34.97 | 35.21 | 34.30 | 34.55 | 4,569,542 | -0.48(-1.38%) |
Sep 10, 2018 | 33.83 | 35.67 | 33.65 | 35.03 | 4,692,491 | +1.49(+4.45%) |
Sep 07, 2018 | 33.09 | 33.94 | 33.09 | 33.54 | 2,130,557 | +0.32(+0.97%) |
Sep 06, 2018 | 33.38 | 33.51 | 33.09 | 33.22 | 4,599,353 | -0.30(-0.91%) |
Sep 05, 2018 | 32.58 | 33.56 | 32.36 | 33.52 | 2,550,132 | +0.80(+2.44%) |
Sep 04, 2018 | 32.33 | 32.72 | 31.97 | 32.72 | 3,849,543 | +0.27(+0.82%) |
Aug 31, 2018 | 32.46 | 32.46 | 32.46 | 0 | +0.40(+1.25%) | |
Aug 30, 2018 | 32.49 | 32.98 | 32.04 | 32.06 | 2,442,212 | -0.42(-1.29%) |
Aug 29, 2018 | 31.89 | 32.54 | 31.71 | 32.47 | 2,740,496 | +0.60(+1.88%) |
Aug 28, 2018 | 32.15 | 32.16 | 31.70 | 31.88 | 2,707,187 | -0.15(-0.47%) |
Aug 27, 2018 | 31.42 | 32.07 | 31.33 | 32.03 | 2,037,863 | +0.88(+2.83%) |
Aug 24, 2018 | 31.15 | 31.47 | 31.02 | 31.15 | 936,100 | +0.10(+0.34%) |
Aug 23, 2018 | 31.16 | 31.37 | 30.72 | 31.04 | 1,642,653 | -0.07(-0.21%) |
Aug 22, 2018 | 31.75 | 31.80 | 30.93 | 31.11 | 2,023,625 | -0.70(-2.21%) |
Aug 21, 2018 | 31.97 | 32.35 | 31.74 | 31.81 | 2,521,362 | -0.03(-0.09%) |
Aug 20, 2018 | 31.30 | 31.88 | 30.91 | 31.84 | 2,987,028 | +0.61(+1.95%) |
Aug 17, 2018 | 31.07 | 31.34 | 30.72 | 31.23 | 1,767,066 | +0.19(+0.61%) |
Aug 16, 2018 | 31.04 | 31.23 | 30.73 | 31.04 | 1,791,829 | +0.30(+0.99%) |
Aug 15, 2018 | 30.99 | 31.04 | 29.97 | 30.74 | 1,827,595 | -0.37(-1.19%) |
Aug 14, 2018 | 31.06 | 31.58 | 31.03 | 31.11 | 1,796,753 | +0.18(+0.58%) |
Aug 13, 2018 | 31.64 | 31.78 | 30.77 | 30.93 | 3,018,195 | -0.61(-1.93%) |
Aug 10, 2018 | 31.06 | 31.69 | 30.63 | 31.53 | 1,831,854 | +0.41(+1.31%) |
Aug 09, 2018 | 31.17 | 31.71 | 31.06 | 31.13 | 1,915,937 | -0.18(-0.58%) |
Aug 08, 2018 | 31.58 | 31.70 | 31.18 | 31.31 | 1,665,856 | -0.44(-1.38%) |
Aug 07, 2018 | 31.12 | 31.76 | 30.88 | 31.74 | 1,976,940 | +0.70(+2.26%) |
Aug 06, 2018 | 30.69 | 31.19 | 30.30 | 31.04 | 2,695,444 | +0.27(+0.86%) |
Aug 03, 2018 | 31.59 | 31.59 | 30.58 | 30.77 | 3,457,441 | -0.81(-2.55%) |
Aug 02, 2018 | 30.58 | 31.69 | 30.52 | 31.58 | 4,863,817 | +1.12(+3.68%) |
Aug 01, 2018 | 30.90 | 30.97 | 30.34 | 30.46 | 3,610,903 | -0.44(-1.41%) |
Jul 31, 2018 | 30.60 | 31.41 | 30.43 | 30.90 | 3,397,628 | +0.32(+1.06%) |
Jul 30, 2018 | 30.37 | 31.10 | 30.19 | 30.58 | 3,108,877 | +0.11(+0.37%) |
Jul 27, 2018 | 30.36 | 30.66 | 29.87 | 30.46 | 5,419,502 | -0.15(-0.50%) |
Jul 26, 2018 | 29.47 | 30.65 | 27.53 | 30.61 | 21,644,316 | -3.38(-9.94%) |
Jul 25, 2018 | 33.74 | 34.08 | 33.04 | 33.99 | 4,412,802 | +0.92(+2.78%) |
Jul 24, 2018 | 36.97 | 37.13 | 32.62 | 33.07 | 6,458,842 | -3.23(-8.89%) |
Jul 23, 2018 | 35.90 | 36.31 | 35.71 | 36.30 | 1,947,551 | +0.25(+0.68%) |
Jul 20, 2018 | 36.05 | 36.21 | 35.73 | 36.05 | 2,203,770 | -0.01(-0.03%) |
Jul 19, 2018 | 35.31 | 36.20 | 35.29 | 36.06 | 2,558,269 | +0.47(+1.31%) |
Jul 18, 2018 | 34.75 | 35.67 | 34.42 | 35.60 | 3,431,320 | +1.16(+3.36%) |
Jul 17, 2018 | 34.61 | 34.99 | 34.14 | 34.44 | 3,633,543 | -0.08(-0.22%) |
Jul 16, 2018 | 37.08 | 37.15 | 33.99 | 34.52 | 6,787,892 | -1.47(-4.09%) |
Jul 13, 2018 | 35.99 | 36.67 | 35.99 | 35.99 | 1,863,056 | -0.08(-0.21%) |
Jul 12, 2018 | 36.84 | 36.88 | 35.91 | 36.06 | 2,406,969 | -0.44(-1.20%) |
Jul 11, 2018 | 36.58 | 36.71 | 36.33 | 36.50 | 1,771,794 | -0.28(-0.77%) |
Jul 10, 2018 | 37.03 | 37.28 | 36.24 | 36.78 | 1,773,055 | -0.09(-0.26%) |
Jul 09, 2018 | 36.23 | 36.99 | 36.14 | 36.88 | 1,981,362 | +0.79(+2.18%) |
Jul 06, 2018 | 35.40 | 36.49 | 35.33 | 36.09 | 3,671,799 | +0.47(+1.33%) |
Jul 05, 2018 | 36.58 | 36.72 | 35.32 | 35.62 | 4,704,435 | -0.73(-2.01%) |
Jul 03, 2018 | 36.35 | 36.35 | 36.35 | 0 | -0.16(-0.44%) | |
Jul 02, 2018 | 36.07 | 36.65 | 35.86 | 36.51 | 2,186,138 | +0.24(+0.65%) |
Jun 29, 2018 | 36.26 | 36.81 | 36.02 | 36.27 | 2,986,670 | +0.15(+0.42%) |
Jun 28, 2018 | 36.14 | 36.47 | 35.74 | 36.12 | 3,886,783 | -0.18(-0.50%) |
Jun 27, 2018 | 36.76 | 37.42 | 36.26 | 36.30 | 3,514,087 | -0.50(-1.37%) |
Jun 26, 2018 | 37.39 | 37.53 | 36.48 | 36.80 | 4,056,519 | -0.54(-1.45%) |
Jun 25, 2018 | 38.36 | 38.46 | 37.08 | 37.34 | 3,169,928 | -1.20(-3.10%) |
Jun 22, 2018 | 39.73 | 39.73 | 38.21 | 38.54 | 15,309,336 | -1.03(-2.61%) |
Jun 21, 2018 | 39.74 | 39.94 | 39.17 | 39.57 | 2,348,122 | -0.15(-0.38%) |
Jun 20, 2018 | 39.27 | 39.89 | 39.11 | 39.73 | 2,177,435 | +0.47(+1.21%) |
Jun 19, 2018 | 39.19 | 39.32 | 38.43 | 39.25 | 2,470,966 | -0.38(-0.96%) |
Jun 18, 2018 | 39.48 | 40.02 | 39.12 | 39.63 | 2,027,688 | -0.25(-0.62%) |
Jun 15, 2018 | 40.01 | 39.69 | 39.88 | 2,732,574 | +0.19(+0.48%) | |
Jun 14, 2018 | 40.44 | 41.15 | 39.51 | 39.69 | 3,311,303 | -0.28(-0.69%) |
Jun 13, 2018 | 39.59 | 40.74 | 39.59 | 39.96 | 4,400,474 | +0.76(+1.94%) |
Jun 12, 2018 | 39.36 | 39.91 | 39.11 | 39.20 | 4,384,055 | -0.02(-0.05%) |
Jun 11, 2018 | 38.25 | 39.55 | 38.25 | 39.22 | 2,494,787 | +0.77(+2.00%) |
Jun 08, 2018 | 37.26 | 38.54 | 37.20 | 38.45 | 2,096,954 | +1.19(+3.18%) |
Jun 07, 2018 | 37.34 | 37.59 | 37.01 | 37.27 | 2,374,608 | -0.03(-0.08%) |
Jun 06, 2018 | 36.59 | 37.30 | 5,393,855 | +0.26(+0.69%) | ||
Jun 05, 2018 | 37.44 | 38.44 | 36.69 | 37.04 | 4,449,212 | -0.37(-0.99%) |
Jun 04, 2018 | 39.45 | 39.69 | 37.13 | 37.41 | 5,341,913 | -2.11(-5.33%) |
Jun 01, 2018 | 38.88 | 40.20 | 38.88 | 39.52 | 3,937,615 | +0.90(+2.34%) |
May 31, 2018 | 39.06 | 39.15 | 38.24 | 38.62 | 2,938,549 | -0.34(-0.88%) |
May 30, 2018 | 37.88 | 39.19 | 37.84 | 38.96 | 3,767,702 | +1.22(+3.24%) |
May 29, 2018 | 38.09 | 38.50 | 37.62 | 37.73 | 1,812,740 | -0.61(-1.58%) |
May 25, 2018 | 38.34 | 38.34 | 38.34 | 0 | +0.08(+0.20%) | |
May 24, 2018 | 38.15 | 38.53 | 37.55 | 38.27 | 2,531,141 | +0.14(+0.37%) |
May 23, 2018 | 38.21 | 38.34 | 37.62 | 38.12 | 2,415,849 | -0.32(-0.84%) |
May 22, 2018 | 39.63 | 39.95 | 38.38 | 38.45 | 3,111,937 | -0.80(-2.03%) |
May 21, 2018 | 39.55 | 39.98 | 39.02 | 39.24 | 2,665,286 | +0.73(+1.90%) |
May 18, 2018 | 37.74 | 38.68 | 37.67 | 38.51 | 2,910,559 | +0.83(+2.21%) |
May 17, 2018 | 38.08 | 38.11 | 37.48 | 37.68 | 2,439,114 | -0.34(-0.90%) |
May 16, 2018 | 37.79 | 38.21 | 37.55 | 38.02 | 2,101,241 | +0.41(+1.08%) |
May 15, 2018 | 38.31 | 38.40 | 37.49 | 37.61 | 2,149,241 | -0.93(-2.41%) |
May 14, 2018 | 38.15 | 38.70 | 38.11 | 38.54 | 2,087,871 | +0.46(+1.22%) |
May 11, 2018 | 38.06 | 38.48 | 37.97 | 38.08 | 2,572,203 | +0.03(+0.07%) |
May 10, 2018 | 37.94 | 38.27 | 37.84 | 38.05 | 1,575,394 | +0.12(+0.32%) |
May 09, 2018 | 37.44 | 38.67 | 37.42 | 37.92 | 3,430,548 | +0.50(+1.34%) |
May 08, 2018 | 36.70 | 37.55 | 36.66 | 37.42 | 1,970,404 | +0.49(+1.33%) |
May 07, 2018 | 37.15 | 37.21 | 36.82 | 36.93 | 1,685,757 | +0.00(+0.00%) |
May 04, 2018 | 36.77 | 37.19 | 36.40 | 36.93 | 1,687,052 | +0.14(+0.39%) |
May 03, 2018 | 37.11 | 37.37 | 36.35 | 36.79 | 2,117,559 | -0.51(-1.37%) |
May 02, 2018 | 36.85 | 37.79 | 36.50 | 37.30 | 2,708,882 | +0.32(+0.87%) |
May 01, 2018 | 36.82 | 37.18 | 36.65 | 36.98 | 1,863,709 | +0.00(+0.00%) |
Apr 30, 2018 | 36.97 | 37.69 | 36.93 | 36.98 | 2,222,433 | +0.10(+0.28%) |
Apr 27, 2018 | 37.62 | 37.81 | 36.82 | 36.87 | 4,311,723 | -0.38(-1.02%) |
Apr 26, 2018 | 39.86 | 40.43 | 36.77 | 37.25 | 7,484,018 | -2.67(-6.70%) |
Apr 25, 2018 | 39.74 | 40.19 | 39.15 | 39.92 | 4,045,677 | +0.11(+0.29%) |
Apr 24, 2018 | 41.19 | 41.39 | 39.28 | 39.81 | 3,275,255 | -1.31(-3.18%) |
Apr 23, 2018 | 41.23 | 41.45 | 40.66 | 41.12 | 2,690,926 | -0.09(-0.21%) |
Apr 20, 2018 | 41.90 | 42.13 | 41.01 | 41.20 | 2,393,982 | -0.76(-1.81%) |
Apr 19, 2018 | 42.10 | 42.27 | 41.63 | 41.96 | 2,099,061 | -0.29(-0.70%) |
Apr 18, 2018 | 42.10 | 42.52 | 41.97 | 42.26 | 2,231,464 | +0.44(+1.04%) |
Apr 17, 2018 | 42.13 | 42.21 | 41.04 | 41.82 | 2,320,572 | +0.04(+0.09%) |
Apr 16, 2018 | 41.16 | 42.28 | 41.03 | 41.78 | 2,686,903 | +1.08(+2.65%) |
Apr 13, 2018 | 40.80 | 41.19 | 40.41 | 40.70 | 3,097,094 | -0.25(-0.60%) |
Apr 12, 2018 | 41.22 | 41.43 | 40.77 | 40.95 | 2,794,815 | +0.00(+0.00%) |
Apr 11, 2018 | 40.93 | 41.43 | 40.77 | 40.95 | 2,509,883 | -0.28(-0.69%) |
Apr 10, 2018 | 40.87 | 41.44 | 40.50 | 41.23 | 3,488,543 | +0.73(+1.80%) |
Apr 09, 2018 | 41.61 | 41.70 | 40.29 | 40.50 | 3,748,861 | -0.83(-2.02%) |
Apr 06, 2018 | 42.36 | 42.47 | 40.85 | 41.34 | 4,365,342 | -1.49(-3.47%) |
Apr 05, 2018 | 43.71 | 43.79 | 42.35 | 42.82 | 2,755,645 | -0.71(-1.63%) |
Apr 04, 2018 | 42.95 | 43.61 | 42.71 | 43.54 | 2,991,422 | -0.30(-0.69%) |
Apr 03, 2018 | 43.68 | 44.37 | 43.46 | 43.84 | 3,343,442 | +0.82(+1.92%) |
Apr 02, 2018 | 43.99 | 44.43 | 42.66 | 43.01 | 3,145,852 | -0.60(-1.37%) |
Mar 29, 2018 | 43.61 | 43.61 | 43.61 | 0 | +0.48(+1.12%) | |
Mar 28, 2018 | 43.31 | 44.01 | 42.30 | 43.13 | 2,616,422 | -0.17(-0.39%) |
Mar 27, 2018 | 45.02 | 45.02 | 43.15 | 43.30 | 3,864,249 | -1.39(-3.12%) |
Mar 26, 2018 | 45.55 | 45.64 | 43.88 | 44.69 | 2,342,811 | -0.18(-0.40%) |
Mar 23, 2018 | 46.31 | 46.55 | 44.82 | 44.87 | 2,925,981 | -1.46(-3.15%) |
Mar 22, 2018 | 46.89 | 47.23 | 46.26 | 46.33 | 1,805,120 | -0.70(-1.49%) |
Mar 21, 2018 | 46.78 | 47.52 | 46.65 | 47.03 | 1,507,016 | +0.27(+0.57%) |
Mar 20, 2018 | 46.96 | 47.27 | 46.54 | 46.77 | 1,191,743 | -0.20(-0.42%) |
Mar 19, 2018 | 47.03 | 47.73 | 46.47 | 46.97 | 1,249,014 | -0.20(-0.42%) |
Mar 16, 2018 | 46.82 | 47.61 | 46.47 | 47.17 | 2,257,470 | +0.35(+0.75%) |
Mar 15, 2018 | 46.69 | 47.11 | 46.35 | 46.82 | 1,305,091 | +0.44(+0.94%) |
Mar 14, 2018 | 46.99 | 47.52 | 46.15 | 46.38 | 2,073,520 | -0.38(-0.81%) |
Mar 13, 2018 | 46.69 | 47.27 | 46.69 | 46.76 | 1,616,763 | +0.12(+0.26%) |
Mar 12, 2018 | 46.46 | 47.20 | 46.25 | 46.64 | 2,443,786 | +0.16(+0.35%) |
Mar 09, 2018 | 45.49 | 46.61 | 45.49 | 46.47 | 2,348,219 | +1.39(+3.09%) |
Mar 08, 2018 | 45.50 | 45.50 | 44.42 | 45.08 | 1,530,080 | -0.23(-0.50%) |
Mar 07, 2018 | 45.59 | 45.31 | 1,719,600 | -0.21(-0.46%) | ||
Mar 06, 2018 | 45.55 | 45.78 | 45.13 | 45.52 | 1,521,826 | +0.18(+0.40%) |
Mar 05, 2018 | 45.70 | 45.71 | 44.71 | 45.34 | 2,049,517 | -0.57(-1.24%) |
Mar 02, 2018 | 45.59 | 45.99 | 45.13 | 45.91 | 1,672,801 | -0.12(-0.27%) |
Mar 01, 2018 | 45.65 | 46.32 | 45.25 | 46.03 | 1,785,412 | +0.38(+0.83%) |
Feb 28, 2018 | 46.07 | 46.45 | 45.55 | 45.65 | 1,680,502 | -0.31(-0.68%) |
Feb 27, 2018 | 46.48 | 46.86 | 45.85 | 45.96 | 1,182,651 | -0.47(-1.02%) |
Feb 26, 2018 | 46.14 | 46.74 | 45.91 | 46.44 | 1,673,760 | +0.43(+0.93%) |
Feb 23, 2018 | 45.65 | 46.13 | 45.49 | 46.01 | 2,038,292 | +0.73(+1.61%) |
Feb 22, 2018 | 45.22 | 45.28 | 1,889,360 | -0.45(-0.97%) | ||
Feb 21, 2018 | 45.20 | 46.08 | 45.14 | 45.73 | 4,245,488 | +0.51(+1.13%) |
Feb 20, 2018 | 45.77 | 45.84 | 44.88 | 45.21 | 2,551,612 | -0.94(-2.03%) |
Feb 16, 2018 | 46.15 | 46.15 | 46.15 | 0 | -0.01(-0.02%) | |
Feb 15, 2018 | 46.47 | 46.93 | 45.43 | 46.16 | 1,871,437 | +0.09(+0.18%) |
Feb 14, 2018 | 45.83 | 46.49 | 45.63 | 46.08 | 1,736,623 | -0.02(-0.04%) |
Feb 13, 2018 | 44.77 | 46.42 | 44.56 | 46.09 | 2,762,126 | +0.98(+2.18%) |
Feb 12, 2018 | 44.87 | 45.35 | 44.29 | 45.11 | 1,737,160 | +0.37(+0.83%) |
Feb 09, 2018 | 45.13 | 45.40 | 43.96 | 44.74 | 1,905,910 | -0.09(-0.21%) |
Feb 08, 2018 | 46.10 | 46.11 | 44.83 | 44.84 | 3,906,746 | -1.17(-2.55%) |
Feb 07, 2018 | 45.54 | 46.61 | 45.31 | 46.01 | 3,044,702 | +0.26(+0.56%) |
Feb 06, 2018 | 44.26 | 46.10 | 43.08 | 45.75 | 3,366,490 | +0.27(+0.58%) |
Feb 05, 2018 | 45.79 | 46.36 | 44.66 | 45.49 | 2,571,760 | -0.07(-0.15%) |
Feb 02, 2018 | 46.15 | 46.25 | 45.47 | 45.56 | 2,439,205 | -1.13(-2.41%) |