Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.09 | 24.12 | 23.15 | 23.21 | 2,666,861 | -0.57(-2.40%) |
Oct 30, 2018 | 23.65 | 23.80 | 23.34 | 23.78 | 2,473,640 | +0.18(+0.74%) |
Oct 29, 2018 | 23.99 | 24.53 | 23.39 | 23.60 | 2,049,382 | -0.09(-0.40%) |
Oct 26, 2018 | 24.13 | 24.19 | 23.65 | 23.70 | 1,627,789 | -0.64(-2.63%) |
Oct 25, 2018 | 24.34 | 24.49 | 24.09 | 24.34 | 1,986,956 | +0.10(+0.41%) |
Oct 24, 2018 | 24.87 | 25.05 | 24.22 | 24.24 | 1,288,012 | -0.60(-2.40%) |
Oct 23, 2018 | 25.58 | 25.58 | 24.53 | 24.83 | 3,209,245 | -1.12(-4.31%) |
Oct 22, 2018 | 26.41 | 26.49 | 25.90 | 25.95 | 1,425,619 | -0.40(-1.53%) |
Oct 19, 2018 | 26.61 | 26.89 | 26.26 | 26.35 | 899,710 | -0.18(-0.69%) |
Oct 18, 2018 | 26.93 | 27.01 | 26.50 | 26.54 | 1,140,482 | -0.48(-1.77%) |
Oct 17, 2018 | 27.41 | 27.45 | 26.91 | 27.01 | 904,007 | -0.38(-1.38%) |
Oct 16, 2018 | 26.88 | 27.41 | 26.73 | 27.39 | 769,961 | +0.63(+2.37%) |
Oct 15, 2018 | 26.46 | 26.93 | 26.39 | 26.76 | 762,857 | +0.23(+0.85%) |
Oct 12, 2018 | 27.02 | 27.12 | 26.20 | 26.53 | 1,997,002 | -0.21(-0.80%) |
Oct 11, 2018 | 27.03 | 27.13 | 26.61 | 26.74 | 2,092,918 | -0.46(-1.71%) |
Oct 10, 2018 | 27.57 | 27.60 | 27.21 | 27.21 | 1,309,983 | -0.36(-1.32%) |
Oct 09, 2018 | 27.78 | 27.78 | 27.55 | 27.57 | 1,274,665 | -0.23(-0.81%) |
Oct 08, 2018 | 27.99 | 28.07 | 27.33 | 27.80 | 2,047,271 | -0.36(-1.27%) |
Oct 05, 2018 | 28.32 | 28.53 | 28.06 | 28.16 | 738,427 | -0.15(-0.53%) |
Oct 04, 2018 | 28.66 | 28.82 | 28.19 | 28.31 | 862,733 | -0.45(-1.57%) |
Oct 03, 2018 | 28.64 | 28.87 | 28.58 | 28.76 | 987,872 | +0.18(+0.62%) |
Oct 02, 2018 | 28.58 | 28.83 | 28.44 | 28.58 | 858,254 | -0.06(-0.22%) |
Oct 01, 2018 | 29.17 | 29.26 | 28.59 | 28.65 | 1,158,943 | -0.33(-1.13%) |
Sep 28, 2018 | 28.65 | 28.99 | 28.62 | 28.97 | 904,804 | +0.28(+0.98%) |
Sep 27, 2018 | 28.85 | 29.11 | 28.65 | 28.69 | 1,108,797 | -0.21(-0.72%) |
Sep 26, 2018 | 29.05 | 29.21 | 28.79 | 28.90 | 1,390,083 | -0.17(-0.58%) |
Sep 25, 2018 | 29.31 | 29.31 | 29.05 | 29.07 | 848,099 | -0.05(-0.17%) |
Sep 24, 2018 | 29.32 | 29.37 | 29.03 | 29.12 | 900,816 | -0.20(-0.69%) |
Sep 21, 2018 | 29.53 | 29.53 | 29.24 | 29.32 | 2,425,125 | -0.14(-0.47%) |
Sep 20, 2018 | 29.33 | 29.68 | 29.03 | 29.46 | 1,115,000 | +0.25(+0.86%) |
Sep 19, 2018 | 29.46 | 29.60 | 29.19 | 29.21 | 935,569 | -0.22(-0.75%) |
Sep 18, 2018 | 29.19 | 29.56 | 29.12 | 29.43 | 1,400,615 | +0.37(+1.28%) |
Sep 17, 2018 | 29.33 | 29.33 | 29.00 | 29.06 | 1,202,483 | -0.18(-0.62%) |
Sep 14, 2018 | 29.46 | 29.50 | 29.19 | 29.24 | 983,455 | -0.21(-0.73%) |
Sep 13, 2018 | 29.43 | 29.49 | 29.33 | 29.45 | 825,357 | +0.01(+0.02%) |
Sep 12, 2018 | 29.26 | 29.49 | 29.06 | 29.44 | 970,814 | +0.22(+0.75%) |
Sep 11, 2018 | 29.14 | 29.33 | 28.99 | 29.23 | 616,275 | +0.02(+0.06%) |
Sep 10, 2018 | 29.31 | 29.31 | 29.17 | 29.21 | 1,013,832 | -0.06(-0.21%) |
Sep 07, 2018 | 29.21 | 29.46 | 29.21 | 29.27 | 873,121 | -0.06(-0.21%) |
Sep 06, 2018 | 29.61 | 29.67 | 29.33 | 29.33 | 930,519 | -0.25(-0.85%) |
Sep 05, 2018 | 29.44 | 29.60 | 29.09 | 29.58 | 1,126,317 | +0.25(+0.86%) |
Sep 04, 2018 | 29.55 | 29.60 | 29.21 | 29.33 | 1,518,319 | -0.21(-0.72%) |
Aug 31, 2018 | 29.55 | 29.55 | 29.55 | 0 | -0.01(-0.04%) | |
Aug 30, 2018 | 29.75 | 29.82 | 29.50 | 29.56 | 1,598,188 | -0.06(-0.19%) |
Aug 29, 2018 | 29.68 | 29.71 | 29.55 | 29.61 | 1,138,845 | +0.06(+0.21%) |
Aug 28, 2018 | 29.63 | 29.99 | 29.55 | 29.55 | 2,516,951 | -0.08(-0.28%) |
Aug 27, 2018 | 29.48 | 29.82 | 29.46 | 29.63 | 1,946,027 | +0.39(+1.33%) |
Aug 24, 2018 | 29.48 | 29.53 | 29.23 | 29.24 | 1,288,347 | -0.11(-0.36%) |
Aug 23, 2018 | 29.13 | 29.39 | 29.09 | 29.35 | 1,256,389 | +0.17(+0.58%) |
Aug 22, 2018 | 29.02 | 29.22 | 28.90 | 29.18 | 1,151,184 | +0.20(+0.69%) |
Aug 21, 2018 | 28.99 | 29.13 | 28.82 | 28.98 | 1,304,613 | +0.12(+0.41%) |
Aug 20, 2018 | 28.81 | 28.95 | 28.80 | 28.86 | 877,504 | +0.06(+0.20%) |
Aug 17, 2018 | 28.48 | 29.09 | 28.48 | 28.80 | 1,260,644 | +0.26(+0.90%) |
Aug 16, 2018 | 28.44 | 28.74 | 28.40 | 28.55 | 928,252 | +0.25(+0.89%) |
Aug 15, 2018 | 28.31 | 28.38 | 28.07 | 28.30 | 1,157,631 | -0.21(-0.75%) |
Aug 14, 2018 | 28.04 | 28.53 | 28.04 | 28.51 | 1,285,768 | +0.60(+2.16%) |
Aug 13, 2018 | 28.38 | 28.38 | 27.85 | 27.91 | 945,563 | -0.36(-1.29%) |
Aug 10, 2018 | 28.37 | 28.48 | 28.21 | 28.27 | 1,435,301 | -0.06(-0.22%) |
Aug 09, 2018 | 28.27 | 28.39 | 28.22 | 28.33 | 2,368,815 | +0.07(+0.26%) |
Aug 08, 2018 | 28.17 | 28.27 | 28.03 | 28.26 | 1,161,730 | +0.02(+0.09%) |
Aug 07, 2018 | 28.36 | 28.36 | 28.09 | 28.23 | 1,347,489 | +0.00(+0.00%) |
Aug 06, 2018 | 28.27 | 28.45 | 28.17 | 28.23 | 1,358,295 | +0.02(+0.07%) |
Aug 03, 2018 | 28.63 | 28.74 | 28.12 | 28.22 | 1,392,257 | -0.39(-1.37%) |
Aug 02, 2018 | 27.70 | 28.88 | 27.52 | 28.61 | 3,376,487 | +0.92(+3.31%) |
Aug 01, 2018 | 27.90 | 27.92 | 27.47 | 27.69 | 1,636,629 | -0.21(-0.75%) |
Jul 31, 2018 | 27.88 | 27.99 | 27.66 | 27.90 | 970,856 | -0.04(-0.15%) |
Jul 30, 2018 | 28.27 | 28.57 | 27.93 | 27.95 | 1,956,375 | +0.03(+0.11%) |
Jul 27, 2018 | 27.96 | 28.06 | 27.76 | 27.92 | 1,675,428 | +0.03(+0.11%) |
Jul 26, 2018 | 27.97 | 27.55 | 27.88 | 1,331,660 | +0.26(+0.96%) | |
Jul 25, 2018 | 27.49 | 27.68 | 27.24 | 27.62 | 1,274,006 | +0.12(+0.45%) |
Jul 24, 2018 | 27.82 | 27.90 | 27.49 | 27.50 | 1,623,395 | -0.15(-0.56%) |
Jul 23, 2018 | 27.73 | 27.93 | 27.65 | 27.65 | 2,310,208 | -0.01(-0.02%) |
Jul 20, 2018 | 27.68 | 27.84 | 27.62 | 27.66 | 903,825 | -0.02(-0.09%) |
Jul 19, 2018 | 27.50 | 27.80 | 27.43 | 27.68 | 1,192,859 | +0.22(+0.81%) |
Jul 18, 2018 | 27.42 | 27.48 | 27.32 | 27.46 | 979,631 | +0.06(+0.20%) |
Jul 17, 2018 | 27.33 | 27.51 | 27.33 | 27.41 | 783,451 | +0.00(+0.00%) |
Jul 16, 2018 | 27.47 | 27.62 | 27.31 | 27.41 | 1,121,590 | -0.07(-0.25%) |
Jul 13, 2018 | 27.49 | 27.65 | 27.39 | 27.47 | 1,656,619 | +0.04(+0.16%) |
Jul 12, 2018 | 27.70 | 27.76 | 27.37 | 27.43 | 688,247 | -0.15(-0.56%) |
Jul 11, 2018 | 27.55 | 27.79 | 27.41 | 27.58 | 2,457,343 | -0.01(-0.04%) |
Jul 10, 2018 | 27.41 | 27.66 | 27.27 | 27.60 | 2,515,426 | +0.23(+0.85%) |
Jul 09, 2018 | 26.93 | 27.39 | 26.79 | 27.36 | 1,741,648 | +0.44(+1.62%) |
Jul 06, 2018 | 26.48 | 27.02 | 26.44 | 26.93 | 1,118,465 | +0.47(+1.79%) |
Jul 05, 2018 | 26.32 | 26.45 | 26.13 | 26.45 | 1,740,987 | +0.14(+0.54%) |
Jul 03, 2018 | 26.31 | 26.31 | 26.31 | 0 | +0.44(+1.69%) | |
Jul 02, 2018 | 25.83 | 25.92 | 25.54 | 25.88 | 1,372,128 | -0.06(-0.21%) |
Jun 29, 2018 | 26.00 | 26.40 | 25.83 | 25.93 | 1,523,505 | -0.02(-0.07%) |
Jun 28, 2018 | 26.00 | 26.18 | 25.77 | 25.95 | 1,004,669 | -0.05(-0.19%) |
Jun 27, 2018 | 26.02 | 26.22 | 25.96 | 26.00 | 1,097,258 | -0.02(-0.07%) |
Jun 26, 2018 | 26.08 | 26.14 | 25.58 | 26.02 | 970,887 | +0.01(+0.02%) |
Jun 25, 2018 | 26.13 | 26.22 | 25.72 | 26.01 | 2,186,878 | -0.18(-0.68%) |
Jun 22, 2018 | 26.29 | 26.37 | 25.97 | 26.19 | 1,974,138 | +0.20(+0.76%) |
Jun 21, 2018 | 26.12 | 26.27 | 25.94 | 25.99 | 1,096,755 | -0.18(-0.70%) |
Jun 20, 2018 | 25.98 | 26.32 | 25.89 | 26.18 | 1,531,890 | +0.27(+1.04%) |
Jun 19, 2018 | 25.54 | 25.94 | 25.54 | 25.91 | 1,447,155 | +0.20(+0.79%) |
Jun 18, 2018 | 25.45 | 25.71 | 25.38 | 25.70 | 1,296,269 | +0.18(+0.72%) |
Jun 15, 2018 | 25.63 | 25.63 | 25.52 | 2,353,133 | -0.11(-0.43%) | |
Jun 14, 2018 | 25.53 | 25.79 | 25.53 | 25.63 | 1,520,415 | +0.13(+0.51%) |
Jun 13, 2018 | 25.53 | 25.58 | 25.43 | 25.50 | 1,793,309 | -0.01(-0.05%) |
Jun 12, 2018 | 25.56 | 25.71 | 25.48 | 25.51 | 2,197,990 | -0.02(-0.07%) |
Jun 11, 2018 | 25.07 | 25.59 | 24.97 | 25.53 | 2,226,759 | +0.47(+1.86%) |
Jun 08, 2018 | 24.82 | 25.08 | 24.64 | 25.06 | 2,423,080 | +0.17(+0.67%) |
Jun 07, 2018 | 24.58 | 25.12 | 24.58 | 24.90 | 3,033,307 | +0.35(+1.43%) |
Jun 06, 2018 | 24.58 | 24.55 | 1,546,597 | +0.35(+1.45%) | ||
Jun 05, 2018 | 23.95 | 24.30 | 23.95 | 24.20 | 2,914,713 | +0.23(+0.97%) |
Jun 04, 2018 | 24.03 | 24.18 | 23.78 | 23.96 | 1,892,280 | +0.01(+0.03%) |
Jun 01, 2018 | 23.84 | 24.35 | 23.69 | 23.96 | 2,827,905 | +0.18(+0.75%) |
May 31, 2018 | 23.79 | 23.92 | 23.64 | 23.78 | 8,334,323 | -0.07(-0.31%) |
May 30, 2018 | 23.59 | 23.96 | 23.43 | 23.85 | 2,342,216 | +0.39(+1.65%) |
May 29, 2018 | 23.21 | 23.67 | 23.13 | 23.47 | 1,972,014 | +0.11(+0.47%) |
May 25, 2018 | 23.36 | 23.36 | 23.36 | 0 | +0.26(+1.12%) | |
May 24, 2018 | 23.34 | 23.45 | 23.08 | 23.10 | 1,400,458 | -0.29(-1.23%) |
May 23, 2018 | 23.21 | 23.46 | 23.01 | 23.39 | 2,638,719 | +0.06(+0.26%) |
May 22, 2018 | 23.34 | 23.72 | 23.28 | 23.33 | 2,200,278 | -0.02(-0.08%) |
May 21, 2018 | 22.91 | 23.49 | 22.82 | 23.34 | 2,844,287 | +0.60(+2.62%) |
May 18, 2018 | 22.83 | 22.90 | 22.31 | 22.75 | 3,040,943 | -0.15(-0.64%) |
May 17, 2018 | 23.17 | 23.35 | 22.89 | 22.90 | 2,173,928 | -0.17(-0.72%) |
May 16, 2018 | 23.17 | 23.39 | 22.85 | 23.06 | 1,969,765 | -0.10(-0.45%) |
May 15, 2018 | 23.51 | 23.60 | 23.05 | 23.17 | 3,014,735 | -0.36(-1.54%) |
May 14, 2018 | 23.35 | 23.55 | 23.23 | 23.53 | 1,596,507 | +0.30(+1.30%) |
May 11, 2018 | 23.42 | 23.59 | 23.17 | 23.23 | 2,132,294 | -0.15(-0.63%) |
May 10, 2018 | 23.36 | 23.44 | 23.24 | 23.37 | 1,887,037 | +0.14(+0.62%) |
May 09, 2018 | 23.08 | 23.48 | 23.08 | 23.23 | 1,522,126 | +0.16(+0.67%) |
May 08, 2018 | 23.41 | 23.47 | 22.94 | 23.08 | 2,208,110 | -0.27(-1.15%) |
May 07, 2018 | 23.05 | 23.66 | 23.03 | 23.34 | 2,247,094 | +0.36(+1.56%) |
May 04, 2018 | 22.45 | 23.09 | 22.43 | 22.99 | 2,152,851 | +0.47(+2.10%) |
May 03, 2018 | 23.63 | 24.22 | 22.13 | 22.51 | 4,415,112 | -0.04(-0.16%) |
May 02, 2018 | 22.51 | 23.02 | 22.37 | 22.55 | 3,342,262 | +0.02(+0.08%) |
May 01, 2018 | 22.58 | 22.76 | 22.30 | 22.53 | 1,915,413 | -0.16(-0.71%) |
Apr 30, 2018 | 22.90 | 23.01 | 22.50 | 22.69 | 2,192,231 | -0.05(-0.21%) |
Apr 27, 2018 | 22.72 | 22.85 | 22.54 | 22.74 | 1,636,309 | +0.07(+0.32%) |
Apr 26, 2018 | 22.83 | 22.93 | 22.61 | 22.67 | 1,567,231 | -0.11(-0.50%) |
Apr 25, 2018 | 22.95 | 23.03 | 22.66 | 22.78 | 2,263,983 | -0.18(-0.78%) |
Apr 24, 2018 | 23.20 | 23.54 | 22.93 | 22.96 | 1,700,996 | -0.20(-0.85%) |
Apr 23, 2018 | 23.16 | 23.34 | 22.91 | 23.16 | 2,451,186 | -0.02(-0.08%) |
Apr 20, 2018 | 23.38 | 23.45 | 23.09 | 23.18 | 1,554,406 | -0.30(-1.28%) |
Apr 19, 2018 | 23.75 | 24.00 | 23.46 | 23.48 | 1,486,056 | -0.35(-1.48%) |
Apr 18, 2018 | 23.79 | 24.07 | 23.77 | 23.83 | 1,426,495 | +0.20(+0.84%) |
Apr 17, 2018 | 23.47 | 23.72 | 23.40 | 23.63 | 1,817,488 | +0.21(+0.89%) |
Apr 16, 2018 | 23.02 | 23.46 | 22.87 | 23.42 | 2,641,868 | +0.50(+2.17%) |
Apr 13, 2018 | 22.97 | 23.03 | 22.64 | 22.93 | 2,106,924 | +0.08(+0.37%) |
Apr 12, 2018 | 22.93 | 23.10 | 22.75 | 22.84 | 1,853,790 | -0.05(-0.21%) |
Apr 11, 2018 | 22.73 | 23.15 | 22.64 | 22.89 | 1,905,330 | +0.14(+0.61%) |
Apr 10, 2018 | 23.02 | 23.09 | 22.75 | 22.75 | 2,093,058 | +0.11(+0.48%) |
Apr 09, 2018 | 23.04 | 23.08 | 22.64 | 22.64 | 2,090,643 | -0.34(-1.48%) |
Apr 06, 2018 | 23.52 | 23.64 | 22.75 | 22.99 | 2,086,457 | -0.59(-2.51%) |
Apr 05, 2018 | 23.14 | 23.67 | 23.10 | 23.58 | 2,697,240 | +0.53(+2.29%) |
Apr 04, 2018 | 22.15 | 23.16 | 22.14 | 23.05 | 3,170,622 | +0.59(+2.61%) |
Apr 03, 2018 | 22.03 | 22.67 | 21.84 | 22.46 | 3,558,579 | +0.49(+2.23%) |
Apr 02, 2018 | 22.08 | 22.26 | 21.80 | 21.97 | 3,672,150 | -0.14(-0.62%) |
Mar 29, 2018 | 22.11 | 22.11 | 22.11 | 0 | -0.19(-0.86%) | |
Mar 28, 2018 | 21.90 | 22.36 | 21.90 | 22.30 | 2,519,368 | +0.41(+1.89%) |
Mar 27, 2018 | 22.05 | 22.32 | 21.78 | 21.89 | 3,183,205 | -0.17(-0.79%) |
Mar 26, 2018 | 22.27 | 22.37 | 21.67 | 22.06 | 3,690,529 | -0.05(-0.24%) |
Mar 23, 2018 | 22.15 | 22.57 | 22.09 | 22.12 | 1,707,801 | +0.07(+0.30%) |
Mar 22, 2018 | 22.48 | 22.58 | 22.04 | 22.05 | 2,632,251 | -0.52(-2.31%) |
Mar 21, 2018 | 22.51 | 22.79 | 22.47 | 22.57 | 1,904,150 | +0.05(+0.21%) |
Mar 20, 2018 | 22.70 | 22.94 | 22.42 | 22.52 | 2,142,332 | -0.14(-0.61%) |
Mar 19, 2018 | 23.08 | 23.08 | 22.47 | 22.66 | 2,290,349 | -0.42(-1.82%) |
Mar 16, 2018 | 23.18 | 23.56 | 23.02 | 23.08 | 3,569,763 | +0.25(+1.10%) |
Mar 15, 2018 | 23.47 | 23.49 | 22.66 | 22.83 | 3,192,738 | -0.64(-2.73%) |
Mar 14, 2018 | 23.91 | 23.99 | 23.38 | 23.47 | 1,850,030 | -0.41(-1.71%) |
Mar 13, 2018 | 24.20 | 24.28 | 23.84 | 23.88 | 1,923,866 | -0.26(-1.09%) |
Mar 12, 2018 | 24.05 | 24.51 | 24.01 | 24.14 | 1,896,928 | +0.11(+0.45%) |
Mar 09, 2018 | 24.27 | 24.32 | 23.92 | 24.03 | 1,975,913 | -0.07(-0.30%) |
Mar 08, 2018 | 23.36 | 24.32 | 23.28 | 24.10 | 3,366,291 | +0.75(+3.20%) |
Mar 07, 2018 | 23.74 | 23.15 | 23.36 | 2,999,488 | -0.04(-0.18%) | |
Mar 06, 2018 | 23.39 | 23.65 | 22.99 | 23.40 | 3,156,819 | +0.02(+0.10%) |
Mar 05, 2018 | 22.99 | 23.58 | 22.93 | 23.37 | 3,910,387 | +0.28(+1.22%) |
Mar 02, 2018 | 23.13 | 23.44 | 22.61 | 23.09 | 6,289,242 | -0.26(-1.10%) |
Mar 01, 2018 | 23.37 | 23.84 | 23.16 | 23.35 | 4,115,662 | -0.03(-0.15%) |
Feb 28, 2018 | 24.59 | 24.71 | 23.22 | 23.39 | 6,466,947 | -1.08(-4.41%) |
Feb 27, 2018 | 25.16 | 25.51 | 24.40 | 24.46 | 7,218,437 | -0.63(-2.51%) |
Feb 26, 2018 | 24.20 | 25.18 | 23.97 | 25.09 | 13,993,274 | +2.14(+9.31%) |
Feb 23, 2018 | 22.37 | 23.08 | 21.59 | 22.96 | 22,636,222 | +1.36(+6.28%) |
Feb 22, 2018 | 21.38 | 21.60 | 47,842,496 | -15.13(-41.20%) | ||
Feb 21, 2018 | 37.17 | 37.70 | 36.72 | 36.73 | 1,642,887 | -0.43(-1.17%) |
Feb 20, 2018 | 37.43 | 37.55 | 36.97 | 37.17 | 1,330,397 | -0.31(-0.83%) |
Feb 16, 2018 | 37.48 | 37.48 | 37.48 | 0 | -0.12(-0.31%) | |
Feb 15, 2018 | 37.29 | 37.87 | 37.10 | 37.60 | 1,523,100 | +0.61(+1.66%) |
Feb 14, 2018 | 36.30 | 37.04 | 36.13 | 36.98 | 1,100,555 | +0.60(+1.65%) |
Feb 13, 2018 | 36.80 | 36.90 | 36.32 | 36.38 | 859,182 | -0.49(-1.32%) |
Feb 12, 2018 | 36.38 | 36.97 | 36.27 | 36.87 | 1,534,915 | +0.60(+1.66%) |
Feb 09, 2018 | 35.98 | 36.47 | 35.54 | 36.27 | 1,264,390 | +0.47(+1.32%) |
Feb 08, 2018 | 36.85 | 36.90 | 35.79 | 35.79 | 1,515,281 | -0.99(-2.68%) |
Feb 07, 2018 | 37.10 | 37.22 | 36.70 | 36.78 | 1,114,244 | -0.29(-0.79%) |
Feb 06, 2018 | 35.97 | 37.25 | 35.71 | 37.08 | 2,204,427 | +0.14(+0.38%) |
Feb 05, 2018 | 37.17 | 37.42 | 36.51 | 36.94 | 1,660,516 | -0.35(-0.94%) |
Feb 02, 2018 | 38.31 | 38.47 | 37.27 | 37.29 | 1,448,903 | -1.19(-3.09%) |
Feb 01, 2018 | 38.22 | 38.73 | 38.13 | 38.48 | 1,412,347 | +0.17(+0.44%) |
Jan 31, 2018 | 38.78 | 38.79 | 38.24 | 38.31 | 1,326,503 | -0.23(-0.60%) |
Jan 30, 2018 | 38.77 | 38.81 | 38.69 | 38.54 | 1,313,921 | -0.38(-0.96%) |
Jan 29, 2018 | 38.69 | 39.17 | 38.63 | 38.92 | 1,621,864 | +0.22(+0.57%) |
Jan 26, 2018 | 38.77 | 38.79 | 38.50 | 38.70 | 1,185,138 | +0.11(+0.28%) |
Jan 25, 2018 | 38.32 | 38.73 | 38.21 | 38.59 | 1,478,860 | +0.42(+1.10%) |
Jan 24, 2018 | 38.35 | 38.50 | 38.06 | 38.17 | 1,479,514 | -0.08(-0.20%) |
Jan 23, 2018 | 37.79 | 38.28 | 37.69 | 38.24 | 1,103,222 | +0.48(+1.28%) |
Jan 22, 2018 | 37.28 | 37.76 | 37.14 | 37.76 | 2,299,505 | +0.71(+1.92%) |
Jan 19, 2018 | 36.86 | 37.08 | 36.60 | 37.05 | 1,516,717 | +0.33(+0.91%) |
Jan 18, 2018 | 37.20 | 37.24 | 36.71 | 36.71 | 1,292,221 | -0.46(-1.24%) |
Jan 17, 2018 | 37.26 | 37.35 | 37.10 | 37.17 | 1,351,354 | +0.15(+0.41%) |
Jan 16, 2018 | 37.90 | 37.90 | 36.99 | 37.02 | 2,851,753 | -0.50(-1.34%) |
Jan 12, 2018 | 37.53 | 37.53 | 37.53 | 0 | -0.54(-1.41%) | |
Jan 11, 2018 | 37.73 | 38.24 | 37.71 | 38.06 | 1,457,159 | +0.33(+0.89%) |
Jan 10, 2018 | 38.09 | 37.73 | 1,117,153 | -0.35(-0.91%) | ||
Jan 09, 2018 | 38.20 | 38.51 | 37.93 | 38.07 | 1,342,335 | -0.03(-0.09%) |
Jan 08, 2018 | 37.92 | 38.28 | 37.77 | 38.11 | 2,090,039 | +0.19(+0.50%) |
Jan 05, 2018 | 37.90 | 37.98 | 37.65 | 37.92 | 1,158,302 | +0.27(+0.72%) |
Jan 04, 2018 | 37.70 | 37.77 | 37.39 | 37.65 | 2,397,645 | +0.12(+0.32%) |
Jan 03, 2018 | 38.20 | 38.48 | 37.49 | 37.53 | 2,469,949 | -0.87(-2.26%) |
Jan 02, 2018 | 37.28 | 38.39 | 37.25 | 38.39 | 1,800,700 | +1.32(+3.57%) |
Dec 29, 2017 | 37.07 | 37.07 | 37.07 | 0 | -0.23(-0.62%) | |
Dec 28, 2017 | 37.16 | 37.31 | 36.81 | 37.30 | 1,483,233 | +0.06(+0.17%) |
Dec 27, 2017 | 37.01 | 37.24 | 36.93 | 37.24 | 2,295,258 | +0.27(+0.73%) |
Dec 26, 2017 | 36.86 | 37.10 | 36.86 | 36.97 | 657,348 | +0.10(+0.27%) |
Dec 22, 2017 | 37.05 | 37.22 | 36.79 | 36.87 | 732,082 | -0.33(-0.89%) |
Dec 21, 2017 | 37.31 | 37.36 | 36.90 | 37.20 | 1,248,164 | -0.10(-0.26%) |
Dec 20, 2017 | 37.31 | 37.38 | 37.05 | 37.29 | 1,384,448 | +0.07(+0.20%) |
Dec 19, 2017 | 37.16 | 37.39 | 37.05 | 37.22 | 1,599,742 | +0.16(+0.42%) |
Dec 18, 2017 | 37.52 | 37.68 | 37.06 | 37.06 | 1,814,274 | -0.40(-1.08%) |
Dec 15, 2017 | 37.36 | 37.55 | 37.19 | 37.47 | 2,436,750 | +0.18(+0.48%) |
Dec 14, 2017 | 37.53 | 37.56 | 37.22 | 37.29 | 1,483,659 | -0.15(-0.40%) |
Dec 13, 2017 | 37.68 | 37.84 | 37.29 | 37.44 | 1,855,465 | -0.15(-0.40%) |
Dec 12, 2017 | 37.88 | 38.04 | 37.59 | 37.59 | 1,263,590 | -0.29(-0.78%) |
Dec 11, 2017 | 37.86 | 38.11 | 37.74 | 37.88 | 1,298,653 | +0.14(+0.37%) |
Dec 08, 2017 | 37.90 | 38.37 | 37.71 | 37.75 | 1,336,780 | -0.35(-0.91%) |
Dec 07, 2017 | 37.96 | 38.34 | 37.82 | 38.09 | 1,006,116 | +0.21(+0.56%) |
Dec 06, 2017 | 38.34 | 37.87 | 37.88 | 1,001,114 | -0.29(-0.77%) | |
Dec 05, 2017 | 38.35 | 38.45 | 38.04 | 38.17 | 885,957 | -0.21(-0.54%) |
Dec 04, 2017 | 39.10 | 39.11 | 38.33 | 38.38 | 1,652,511 | -0.48(-1.25%) |
Dec 01, 2017 | 38.69 | 38.98 | 38.57 | 38.87 | 1,453,474 | +0.31(+0.79%) |
Nov 30, 2017 | 38.11 | 38.62 | 38.09 | 38.56 | 1,529,202 | +0.53(+1.40%) |
Nov 29, 2017 | 37.81 | 38.05 | 37.81 | 38.03 | 1,054,929 | +0.23(+0.61%) |
Nov 28, 2017 | 37.82 | 37.96 | 37.65 | 37.80 | 1,509,270 | -0.03(-0.09%) |
Nov 27, 2017 | 37.82 | 37.96 | 37.72 | 37.83 | 945,191 | +0.01(+0.03%) |
Nov 24, 2017 | 37.88 | 38.10 | 37.76 | 37.82 | 450,866 | +0.15(+0.40%) |
Nov 22, 2017 | 37.64 | 37.78 | 37.57 | 37.67 | 958,216 | +0.16(+0.43%) |
Nov 21, 2017 | 37.64 | 37.77 | 37.47 | 37.51 | 1,977,671 | -0.08(-0.21%) |
Nov 20, 2017 | 37.07 | 37.70 | 37.00 | 37.59 | 2,171,469 | +0.41(+1.10%) |
Nov 17, 2017 | 36.99 | 37.28 | 36.81 | 37.18 | 1,299,609 | +0.06(+0.17%) |
Nov 16, 2017 | 37.08 | 37.31 | 36.92 | 37.12 | 1,311,379 | -0.07(-0.19%) |
Nov 15, 2017 | 37.34 | 37.44 | 36.42 | 37.19 | 2,433,495 | -0.28(-0.74%) |
Nov 14, 2017 | 37.96 | 37.96 | 37.44 | 37.46 | 1,294,531 | -0.41(-1.08%) |
Nov 13, 2017 | 38.16 | 38.41 | 37.87 | 37.87 | 1,157,369 | -0.34(-0.89%) |
Nov 10, 2017 | 38.81 | 38.85 | 38.18 | 38.21 | 1,317,640 | -0.68(-1.74%) |
Nov 09, 2017 | 38.44 | 38.93 | 38.18 | 38.89 | 1,349,391 | +0.45(+1.16%) |
Nov 08, 2017 | 38.65 | 38.95 | 38.40 | 38.44 | 1,492,527 | -0.27(-0.69%) |
Nov 07, 2017 | 38.93 | 39.06 | 38.68 | 38.71 | 998,568 | -0.19(-0.48%) |
Nov 06, 2017 | 38.74 | 38.96 | 38.62 | 38.89 | 1,583,131 | +0.30(+0.78%) |
Nov 03, 2017 | 38.17 | 38.67 | 37.75 | 38.59 | 1,718,262 | +0.39(+1.02%) |
Nov 02, 2017 | 39.70 | 39.73 | 37.08 | 38.20 | 4,425,253 | -1.42(-3.58%) |