Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 34.50 | 34.92 | 34.40 | 34.88 | 525,281 | +0.33(+0.96%) |
Nov 29, 2018 | 34.47 | 34.87 | 34.32 | 34.55 | 419,124 | -0.10(-0.29%) |
Nov 28, 2018 | 33.91 | 34.76 | 33.40 | 34.65 | 600,761 | +0.83(+2.47%) |
Nov 27, 2018 | 33.57 | 34.08 | 33.43 | 33.81 | 532,016 | +0.06(+0.19%) |
Nov 26, 2018 | 33.64 | 34.31 | 33.50 | 33.75 | 808,808 | +0.43(+1.29%) |
Nov 23, 2018 | 33.30 | 33.58 | 32.89 | 33.32 | 328,537 | -0.33(-0.99%) |
Nov 21, 2018 | 33.65 | 33.65 | 33.65 | 0 | +0.59(+1.79%) | |
Nov 20, 2018 | 32.89 | 33.15 | 32.29 | 33.06 | 855,712 | -0.32(-0.97%) |
Nov 19, 2018 | 34.06 | 34.28 | 33.32 | 33.38 | 645,868 | -0.74(-2.16%) |
Nov 16, 2018 | 34.13 | 34.55 | 33.75 | 34.12 | 818,503 | -0.30(-0.86%) |
Nov 15, 2018 | 34.33 | 34.46 | 33.67 | 34.41 | 1,005,700 | -0.15(-0.44%) |
Nov 14, 2018 | 35.21 | 35.50 | 33.99 | 34.57 | 758,891 | -0.41(-1.18%) |
Nov 13, 2018 | 34.69 | 35.69 | 34.61 | 34.98 | 1,189,730 | +0.42(+1.22%) |
Nov 12, 2018 | 36.11 | 36.26 | 34.37 | 34.56 | 1,110,640 | -1.68(-4.63%) |
Nov 09, 2018 | 38.47 | 38.47 | 35.48 | 36.24 | 1,824,281 | +0.53(+1.48%) |
Nov 08, 2018 | 36.24 | 36.32 | 35.47 | 35.71 | 734,879 | -0.61(-1.68%) |
Nov 07, 2018 | 36.18 | 36.55 | 35.97 | 36.32 | 902,420 | +0.49(+1.38%) |
Nov 06, 2018 | 35.49 | 35.88 | 35.19 | 35.82 | 592,521 | +0.24(+0.68%) |
Nov 05, 2018 | 35.21 | 35.78 | 35.20 | 35.58 | 932,135 | +0.38(+1.07%) |
Nov 02, 2018 | 35.64 | 36.23 | 35.11 | 35.20 | 898,939 | -0.04(-0.10%) |
Nov 01, 2018 | 34.32 | 35.73 | 34.20 | 35.24 | 1,145,710 | +1.04(+3.04%) |
Oct 31, 2018 | 34.36 | 34.54 | 33.97 | 34.20 | 1,099,287 | +0.35(+1.03%) |
Oct 30, 2018 | 33.14 | 34.06 | 33.02 | 33.85 | 778,302 | +0.71(+2.14%) |
Oct 29, 2018 | 34.77 | 35.02 | 32.73 | 33.14 | 1,251,634 | -1.20(-3.50%) |
Oct 26, 2018 | 34.28 | 34.58 | 33.39 | 34.34 | 989,290 | -0.45(-1.29%) |
Oct 25, 2018 | 34.06 | 34.98 | 33.96 | 34.79 | 2,411,708 | +0.96(+2.84%) |
Oct 24, 2018 | 35.60 | 35.84 | 33.78 | 33.83 | 900,746 | -1.74(-4.90%) |
Oct 23, 2018 | 35.18 | 35.84 | 34.65 | 35.57 | 862,186 | -0.31(-0.88%) |
Oct 22, 2018 | 37.49 | 37.57 | 35.77 | 35.89 | 1,382,008 | -1.53(-4.10%) |
Oct 19, 2018 | 37.34 | 38.01 | 37.26 | 37.42 | 905,289 | +0.07(+0.19%) |
Oct 18, 2018 | 37.89 | 38.23 | 37.07 | 37.35 | 465,405 | -0.81(-2.12%) |
Oct 17, 2018 | 38.18 | 38.56 | 37.71 | 38.16 | 1,788,337 | -0.12(-0.30%) |
Oct 16, 2018 | 37.70 | 38.53 | 37.25 | 38.27 | 646,620 | +0.66(+1.74%) |
Oct 15, 2018 | 37.46 | 37.92 | 37.46 | 37.62 | 484,388 | +0.16(+0.43%) |
Oct 12, 2018 | 38.19 | 38.33 | 36.83 | 37.46 | 720,243 | -0.11(-0.29%) |
Oct 11, 2018 | 38.15 | 38.80 | 37.47 | 37.57 | 848,391 | -0.74(-1.94%) |
Oct 10, 2018 | 39.23 | 39.49 | 38.29 | 38.31 | 728,436 | -0.80(-2.04%) |
Oct 09, 2018 | 40.14 | 40.14 | 39.06 | 39.11 | 639,148 | -1.24(-3.07%) |
Oct 08, 2018 | 40.40 | 40.40 | 39.89 | 40.35 | 347,982 | -0.18(-0.44%) |
Oct 05, 2018 | 41.00 | 41.33 | 40.19 | 40.53 | 534,974 | -0.56(-1.35%) |
Oct 04, 2018 | 41.34 | 41.60 | 40.81 | 41.08 | 436,704 | -0.18(-0.44%) |
Oct 03, 2018 | 41.11 | 41.63 | 41.07 | 41.26 | 548,081 | +0.31(+0.75%) |
Oct 02, 2018 | 40.68 | 40.99 | 40.51 | 40.96 | 381,354 | +0.23(+0.57%) |
Oct 01, 2018 | 41.36 | 41.51 | 40.58 | 40.72 | 453,455 | -0.46(-1.11%) |
Sep 28, 2018 | 41.18 | 41.48 | 41.03 | 41.18 | 525,504 | -0.20(-0.48%) |
Sep 27, 2018 | 41.22 | 41.71 | 41.21 | 41.38 | 498,634 | +0.22(+0.52%) |
Sep 26, 2018 | 41.15 | 41.45 | 40.98 | 41.16 | 607,227 | -0.01(-0.02%) |
Sep 25, 2018 | 40.90 | 41.32 | 40.63 | 41.17 | 630,104 | +0.30(+0.72%) |
Sep 24, 2018 | 41.39 | 41.50 | 40.64 | 40.88 | 466,746 | -0.55(-1.32%) |
Sep 21, 2018 | 41.26 | 41.60 | 41.05 | 41.42 | 898,493 | +0.27(+0.65%) |
Sep 20, 2018 | 41.38 | 41.84 | 41.10 | 41.16 | 851,129 | +0.12(+0.28%) |
Sep 19, 2018 | 41.02 | 41.69 | 40.90 | 41.04 | 861,917 | +0.01(+0.02%) |
Sep 18, 2018 | 40.95 | 41.31 | 40.85 | 41.03 | 398,029 | +0.16(+0.40%) |
Sep 17, 2018 | 41.00 | 41.17 | 40.60 | 40.87 | 475,504 | -0.13(-0.33%) |
Sep 14, 2018 | 40.55 | 41.33 | 40.50 | 41.00 | 437,493 | +0.49(+1.22%) |
Sep 13, 2018 | 40.46 | 40.65 | 40.29 | 40.51 | 768,844 | +0.22(+0.56%) |
Sep 12, 2018 | 40.24 | 40.44 | 39.94 | 40.28 | 554,781 | -0.02(-0.04%) |
Sep 11, 2018 | 40.43 | 40.77 | 40.16 | 40.30 | 713,275 | -0.27(-0.66%) |
Sep 10, 2018 | 39.59 | 40.63 | 39.56 | 40.57 | 753,303 | +0.99(+2.51%) |
Sep 07, 2018 | 40.33 | 40.54 | 39.53 | 39.58 | 675,511 | -0.94(-2.32%) |
Sep 06, 2018 | 40.97 | 40.97 | 40.43 | 40.52 | 823,523 | -0.42(-1.03%) |
Sep 05, 2018 | 41.05 | 41.22 | 40.80 | 40.94 | 896,405 | -0.30(-0.72%) |
Sep 04, 2018 | 41.48 | 41.63 | 41.07 | 41.23 | 1,036,615 | -0.15(-0.37%) |
Aug 31, 2018 | 41.39 | 41.39 | 41.39 | 0 | -0.30(-0.73%) | |
Aug 30, 2018 | 41.96 | 42.07 | 41.66 | 41.69 | 576,417 | -0.27(-0.64%) |
Aug 29, 2018 | 42.18 | 42.26 | 41.39 | 41.96 | 873,158 | -0.10(-0.23%) |
Aug 28, 2018 | 42.14 | 42.40 | 42.00 | 42.06 | 577,968 | +0.04(+0.11%) |
Aug 27, 2018 | 41.42 | 42.12 | 41.42 | 42.01 | 542,700 | +0.78(+1.89%) |
Aug 24, 2018 | 41.37 | 41.43 | 41.03 | 41.23 | 350,149 | -0.03(-0.07%) |
Aug 23, 2018 | 41.62 | 41.67 | 41.16 | 41.26 | 644,321 | -0.38(-0.90%) |
Aug 22, 2018 | 41.37 | 41.80 | 41.26 | 41.64 | 509,662 | +0.19(+0.45%) |
Aug 21, 2018 | 41.00 | 41.53 | 41.00 | 41.45 | 1,114,367 | +0.59(+1.45%) |
Aug 20, 2018 | 40.81 | 40.92 | 40.52 | 40.86 | 790,014 | +0.14(+0.35%) |
Aug 17, 2018 | 40.65 | 40.93 | 40.50 | 40.71 | 535,607 | +0.03(+0.07%) |
Aug 16, 2018 | 40.31 | 40.87 | 40.31 | 40.69 | 1,073,472 | +0.66(+1.66%) |
Aug 15, 2018 | 40.27 | 40.27 | 39.38 | 40.03 | 867,190 | -0.43(-1.06%) |
Aug 14, 2018 | 39.97 | 40.60 | 39.94 | 40.46 | 1,078,166 | +0.47(+1.19%) |
Aug 13, 2018 | 40.48 | 40.56 | 39.51 | 39.98 | 508,287 | -0.41(-1.02%) |
Aug 10, 2018 | 40.02 | 40.57 | 38.72 | 40.39 | 1,287,937 | +0.86(+2.17%) |
Aug 09, 2018 | 39.70 | 39.93 | 39.40 | 39.53 | 307,469 | -0.19(-0.47%) |
Aug 08, 2018 | 39.82 | 39.95 | 39.46 | 39.72 | 450,231 | -0.18(-0.45%) |
Aug 07, 2018 | 39.60 | 40.20 | 39.60 | 39.90 | 504,483 | +0.33(+0.84%) |
Aug 06, 2018 | 39.45 | 39.82 | 39.26 | 39.57 | 378,209 | +0.02(+0.05%) |
Aug 03, 2018 | 39.09 | 39.61 | 39.02 | 39.55 | 460,687 | +0.52(+1.33%) |
Aug 02, 2018 | 38.73 | 39.10 | 38.51 | 39.03 | 533,783 | +0.00(+0.00%) |
Aug 01, 2018 | 39.34 | 39.46 | 38.87 | 39.03 | 901,252 | -0.34(-0.86%) |
Jul 31, 2018 | 38.83 | 39.43 | 38.69 | 39.37 | 738,838 | +0.63(+1.62%) |
Jul 30, 2018 | 39.34 | 39.55 | 38.61 | 38.74 | 780,164 | -0.50(-1.28%) |
Jul 27, 2018 | 39.27 | 39.44 | 38.95 | 39.25 | 601,037 | +0.04(+0.11%) |
Jul 26, 2018 | 38.70 | 39.36 | 38.70 | 39.20 | 345,073 | +0.40(+1.04%) |
Jul 25, 2018 | 38.52 | 38.82 | 38.23 | 38.80 | 360,475 | +0.35(+0.91%) |
Jul 24, 2018 | 38.51 | 38.90 | 38.31 | 38.45 | 490,803 | +0.21(+0.54%) |
Jul 23, 2018 | 38.16 | 38.53 | 37.80 | 38.24 | 420,773 | +0.02(+0.05%) |
Jul 20, 2018 | 38.57 | 38.65 | 37.11 | 38.23 | 2,524,734 | -0.74(-1.91%) |
Jul 19, 2018 | 39.10 | 39.39 | 38.91 | 38.97 | 945,660 | -0.25(-0.64%) |
Jul 18, 2018 | 38.72 | 39.36 | 38.72 | 39.22 | 382,966 | +0.70(+1.81%) |
Jul 17, 2018 | 37.87 | 38.71 | 37.70 | 38.52 | 1,718,470 | +0.64(+1.70%) |
Jul 16, 2018 | 37.93 | 38.19 | 37.69 | 37.88 | 559,624 | -0.01(-0.02%) |
Jul 13, 2018 | 37.80 | 38.30 | 37.80 | 37.88 | 595,231 | +0.04(+0.09%) |
Jul 12, 2018 | 38.31 | 38.58 | 37.69 | 37.85 | 626,234 | -0.24(-0.63%) |
Jul 11, 2018 | 38.08 | 38.66 | 37.99 | 38.09 | 776,509 | -0.42(-1.09%) |
Jul 10, 2018 | 38.75 | 38.84 | 38.32 | 38.51 | 422,368 | -0.04(-0.09%) |
Jul 09, 2018 | 37.94 | 38.68 | 37.94 | 38.55 | 424,140 | +0.77(+2.04%) |
Jul 06, 2018 | 37.66 | 38.08 | 37.56 | 37.78 | 361,241 | -0.09(-0.24%) |
Jul 05, 2018 | 37.80 | 37.97 | 37.48 | 37.87 | 666,956 | +0.25(+0.67%) |
Jul 03, 2018 | 37.62 | 37.62 | 37.62 | 0 | +0.13(+0.36%) | |
Jul 02, 2018 | 37.20 | 37.59 | 37.01 | 37.48 | 905,539 | -0.11(-0.29%) |
Jun 29, 2018 | 37.39 | 37.94 | 37.11 | 37.59 | 915,848 | +0.46(+1.23%) |
Jun 28, 2018 | 36.94 | 37.21 | 36.45 | 37.13 | 875,227 | +0.00(+0.00%) |
Jun 27, 2018 | 37.69 | 38.18 | 37.11 | 37.13 | 1,114,393 | -0.40(-1.07%) |
Jun 26, 2018 | 37.31 | 37.62 | 36.84 | 37.54 | 467,386 | +0.30(+0.79%) |
Jun 25, 2018 | 38.05 | 38.05 | 36.95 | 37.24 | 807,797 | -0.89(-2.33%) |
Jun 22, 2018 | 38.30 | 38.87 | 38.02 | 38.13 | 1,215,346 | +0.28(+0.73%) |
Jun 21, 2018 | 38.24 | 38.36 | 37.74 | 37.85 | 536,019 | -0.62(-1.61%) |
Jun 20, 2018 | 38.98 | 38.98 | 38.40 | 38.47 | 493,967 | -0.33(-0.85%) |
Jun 19, 2018 | 38.89 | 38.99 | 38.48 | 38.80 | 987,258 | -0.52(-1.32%) |
Jun 18, 2018 | 38.96 | 39.62 | 38.91 | 39.32 | 530,560 | -0.04(-0.09%) |
Jun 15, 2018 | 39.43 | 38.53 | 39.35 | 1,061,682 | +0.06(+0.16%) | |
Jun 14, 2018 | 39.94 | 40.26 | 39.19 | 39.29 | 1,723,585 | -0.62(-1.55%) |
Jun 13, 2018 | 40.46 | 40.46 | 39.86 | 39.91 | 490,029 | -0.46(-1.13%) |
Jun 12, 2018 | 40.34 | 40.71 | 40.09 | 40.37 | 587,248 | +0.19(+0.47%) |
Jun 11, 2018 | 40.25 | 40.48 | 40.11 | 40.18 | 735,603 | -0.07(-0.18%) |
Jun 08, 2018 | 40.36 | 40.38 | 39.93 | 40.25 | 715,503 | -0.30(-0.75%) |
Jun 07, 2018 | 40.57 | 40.91 | 40.37 | 40.55 | 465,020 | +0.06(+0.15%) |
Jun 06, 2018 | 40.63 | 40.11 | 40.49 | 488,001 | +0.22(+0.56%) | |
Jun 05, 2018 | 40.21 | 40.36 | 40.07 | 40.27 | 450,761 | -0.04(-0.09%) |
Jun 04, 2018 | 40.41 | 40.54 | 40.15 | 40.30 | 299,299 | +0.15(+0.38%) |
Jun 01, 2018 | 39.95 | 40.53 | 39.70 | 40.15 | 493,752 | +0.46(+1.17%) |
May 31, 2018 | 39.64 | 39.88 | 39.31 | 39.69 | 596,968 | +0.01(+0.02%) |
May 30, 2018 | 39.85 | 39.98 | 39.56 | 39.68 | 319,109 | +0.11(+0.27%) |
May 29, 2018 | 39.44 | 39.76 | 39.11 | 39.57 | 618,096 | -0.29(-0.72%) |
May 25, 2018 | 39.86 | 39.86 | 39.86 | 0 | +0.62(+1.57%) | |
May 24, 2018 | 39.10 | 39.36 | 38.52 | 39.24 | 721,139 | -0.04(-0.09%) |
May 23, 2018 | 39.69 | 39.85 | 38.99 | 39.27 | 937,299 | -0.75(-1.88%) |
May 22, 2018 | 40.74 | 40.96 | 40.00 | 40.03 | 562,548 | -0.62(-1.52%) |
May 21, 2018 | 39.99 | 40.73 | 39.98 | 40.64 | 626,622 | +0.80(+2.02%) |
May 18, 2018 | 39.75 | 40.11 | 39.70 | 39.84 | 415,325 | +0.07(+0.18%) |
May 17, 2018 | 39.86 | 40.23 | 39.65 | 39.77 | 916,606 | -0.19(-0.47%) |
May 16, 2018 | 39.79 | 40.35 | 39.79 | 39.95 | 552,940 | +0.24(+0.61%) |
May 15, 2018 | 39.33 | 39.92 | 39.06 | 39.71 | 608,127 | +0.19(+0.47%) |
May 14, 2018 | 39.26 | 39.82 | 38.85 | 39.52 | 808,138 | +0.29(+0.73%) |
May 11, 2018 | 40.11 | 40.62 | 38.33 | 39.24 | 1,448,971 | -0.75(-1.88%) |
May 10, 2018 | 39.46 | 40.22 | 39.40 | 39.99 | 1,095,038 | +0.53(+1.34%) |
May 09, 2018 | 39.36 | 39.49 | 39.02 | 39.46 | 564,991 | +0.46(+1.19%) |
May 08, 2018 | 38.80 | 39.30 | 38.58 | 39.00 | 512,576 | +0.37(+0.95%) |
May 07, 2018 | 38.88 | 38.96 | 38.49 | 38.63 | 574,626 | -0.06(-0.16%) |
May 04, 2018 | 38.01 | 39.02 | 37.86 | 38.69 | 704,260 | +0.55(+1.45%) |
May 03, 2018 | 37.30 | 38.18 | 37.28 | 38.14 | 858,158 | +0.70(+1.86%) |
May 02, 2018 | 37.28 | 38.21 | 37.24 | 37.44 | 650,047 | +0.18(+0.48%) |
May 01, 2018 | 37.09 | 37.41 | 36.84 | 37.26 | 554,945 | +0.01(+0.02%) |
Apr 30, 2018 | 37.92 | 38.03 | 37.05 | 37.26 | 956,844 | -0.59(-1.56%) |
Apr 27, 2018 | 37.58 | 37.97 | 37.54 | 37.84 | 431,679 | +0.31(+0.83%) |
Apr 26, 2018 | 37.84 | 38.01 | 37.31 | 37.53 | 390,984 | -0.15(-0.40%) |
Apr 25, 2018 | 37.37 | 37.90 | 37.01 | 37.68 | 639,638 | +0.13(+0.36%) |
Apr 24, 2018 | 38.15 | 38.79 | 37.46 | 37.55 | 662,890 | -0.66(-1.73%) |
Apr 23, 2018 | 38.22 | 38.48 | 37.91 | 38.21 | 405,214 | +0.04(+0.12%) |
Apr 20, 2018 | 38.57 | 38.67 | 38.04 | 38.17 | 493,479 | -0.30(-0.79%) |
Apr 19, 2018 | 38.53 | 38.72 | 38.35 | 38.47 | 972,365 | -0.04(-0.09%) |
Apr 18, 2018 | 38.27 | 38.73 | 38.20 | 38.51 | 731,980 | +0.47(+1.25%) |
Apr 17, 2018 | 38.30 | 38.49 | 37.74 | 38.03 | 353,071 | -0.02(-0.05%) |
Apr 16, 2018 | 38.05 | 38.27 | 37.97 | 38.05 | 423,134 | +0.24(+0.64%) |
Apr 13, 2018 | 38.26 | 38.30 | 37.68 | 37.81 | 494,723 | -0.19(-0.49%) |
Apr 12, 2018 | 37.68 | 38.18 | 37.68 | 38.00 | 498,022 | +0.53(+1.41%) |
Apr 11, 2018 | 37.34 | 37.69 | 37.18 | 37.47 | 460,619 | -0.42(-1.11%) |
Apr 10, 2018 | 37.52 | 38.15 | 37.49 | 37.89 | 702,428 | +0.81(+2.19%) |
Apr 09, 2018 | 37.47 | 37.70 | 36.72 | 37.08 | 1,012,368 | -0.03(-0.07%) |
Apr 06, 2018 | 38.99 | 39.04 | 36.55 | 37.10 | 1,483,010 | -2.16(-5.51%) |
Apr 05, 2018 | 39.11 | 39.44 | 38.94 | 39.27 | 801,524 | +0.34(+0.87%) |
Apr 04, 2018 | 37.49 | 38.98 | 37.49 | 38.93 | 1,237,338 | +0.46(+1.21%) |
Apr 03, 2018 | 37.55 | 38.53 | 37.42 | 38.46 | 1,000,855 | +1.22(+3.29%) |
Apr 02, 2018 | 37.96 | 38.18 | 36.83 | 37.24 | 435,142 | -0.85(-2.23%) |
Mar 29, 2018 | 38.09 | 38.09 | 38.09 | 0 | +0.54(+1.43%) | |
Mar 28, 2018 | 37.57 | 38.04 | 37.27 | 37.55 | 774,715 | +0.13(+0.33%) |
Mar 27, 2018 | 38.35 | 38.43 | 37.19 | 37.42 | 482,765 | -0.71(-1.87%) |
Mar 26, 2018 | 37.81 | 38.23 | 37.33 | 38.14 | 697,580 | +0.92(+2.47%) |
Mar 23, 2018 | 38.39 | 38.69 | 37.17 | 37.22 | 555,256 | -1.04(-2.71%) |
Mar 22, 2018 | 38.72 | 39.12 | 38.25 | 38.26 | 630,275 | -1.06(-2.70%) |
Mar 21, 2018 | 39.02 | 39.74 | 38.90 | 39.32 | 419,414 | +0.26(+0.66%) |
Mar 20, 2018 | 39.22 | 39.52 | 38.94 | 39.06 | 301,764 | -0.16(-0.41%) |
Mar 19, 2018 | 39.22 | 39.32 | 38.69 | 39.22 | 589,532 | -0.18(-0.45%) |
Mar 16, 2018 | 39.10 | 39.58 | 38.93 | 39.40 | 807,501 | +0.29(+0.75%) |
Mar 15, 2018 | 39.62 | 39.69 | 38.90 | 39.11 | 566,394 | -0.30(-0.77%) |
Mar 14, 2018 | 39.66 | 39.96 | 39.19 | 39.41 | 1,422,639 | +0.25(+0.64%) |
Mar 13, 2018 | 39.30 | 39.60 | 39.07 | 39.16 | 558,441 | +0.11(+0.27%) |
Mar 12, 2018 | 39.32 | 39.64 | 38.93 | 39.05 | 1,095,883 | -0.07(-0.18%) |
Mar 09, 2018 | 39.24 | 39.85 | 38.87 | 39.12 | 1,706,470 | +0.72(+1.88%) |
Mar 08, 2018 | 38.10 | 38.87 | 38.04 | 38.40 | 688,373 | +0.37(+0.98%) |
Mar 07, 2018 | 38.62 | 37.42 | 38.03 | 958,401 | -0.66(-1.71%) | |
Mar 06, 2018 | 38.56 | 38.78 | 37.98 | 38.69 | 1,797,504 | +0.22(+0.58%) |
Mar 05, 2018 | 38.17 | 38.64 | 37.97 | 38.46 | 1,041,169 | +0.04(+0.09%) |
Mar 02, 2018 | 38.44 | 38.77 | 37.88 | 38.43 | 809,898 | -0.45(-1.17%) |
Mar 01, 2018 | 38.87 | 39.25 | 38.42 | 38.88 | 641,304 | -0.05(-0.14%) |
Feb 28, 2018 | 39.52 | 39.69 | 38.93 | 38.94 | 556,455 | -0.38(-0.98%) |
Feb 27, 2018 | 40.67 | 41.14 | 39.29 | 39.32 | 722,224 | -1.22(-3.01%) |
Feb 26, 2018 | 41.41 | 41.55 | 40.46 | 40.54 | 1,479,477 | -0.62(-1.52%) |
Feb 23, 2018 | 41.34 | 41.75 | 40.46 | 41.17 | 1,880,959 | +0.41(+1.01%) |
Feb 22, 2018 | 40.69 | 40.76 | 1,091,663 | +0.18(+0.44%) | ||
Feb 21, 2018 | 40.90 | 41.11 | 40.55 | 40.58 | 1,040,597 | -0.24(-0.59%) |
Feb 20, 2018 | 40.85 | 41.19 | 40.55 | 40.82 | 650,432 | -0.25(-0.61%) |
Feb 16, 2018 | 41.07 | 41.07 | 41.07 | 0 | +0.17(+0.41%) | |
Feb 15, 2018 | 41.35 | 41.40 | 40.64 | 40.90 | 1,041,047 | -0.04(-0.11%) |
Feb 14, 2018 | 39.53 | 41.02 | 39.32 | 40.94 | 941,521 | +1.18(+2.96%) |
Feb 13, 2018 | 39.54 | 40.17 | 39.51 | 39.77 | 802,179 | +0.03(+0.07%) |
Feb 12, 2018 | 39.50 | 40.18 | 39.11 | 39.74 | 623,571 | +0.71(+1.83%) |
Feb 09, 2018 | 39.56 | 39.72 | 37.49 | 39.03 | 1,098,797 | -0.03(-0.07%) |
Feb 08, 2018 | 40.55 | 40.95 | 39.05 | 39.05 | 815,764 | -1.40(-3.46%) |
Feb 07, 2018 | 40.52 | 41.24 | 40.36 | 40.45 | 711,898 | -0.38(-0.94%) |
Feb 06, 2018 | 41.23 | 38.12 | 40.84 | 1,060,565 | +0.60(+1.48%) | |
Feb 05, 2018 | 41.38 | 41.69 | 39.64 | 40.24 | 1,065,160 | -1.74(-4.14%) |
Feb 02, 2018 | 43.19 | 43.21 | 41.94 | 41.98 | 770,992 | -1.63(-3.74%) |
Feb 01, 2018 | 43.18 | 44.15 | 43.01 | 43.61 | 403,036 | +0.26(+0.60%) |
Jan 31, 2018 | 43.83 | 44.05 | 43.09 | 43.35 | 542,223 | -0.18(-0.41%) |
Jan 30, 2018 | 44.28 | 44.29 | 43.31 | 43.53 | 741,518 | -1.11(-2.50%) |
Jan 29, 2018 | 44.84 | 45.20 | 44.63 | 44.64 | 541,110 | -0.24(-0.54%) |
Jan 26, 2018 | 44.69 | 44.98 | 44.23 | 44.88 | 454,264 | +0.37(+0.84%) |
Jan 25, 2018 | 44.31 | 44.77 | 44.25 | 44.51 | 617,894 | +0.40(+0.91%) |
Jan 24, 2018 | 44.25 | 44.56 | 43.55 | 44.11 | 557,745 | +0.19(+0.43%) |
Jan 23, 2018 | 43.76 | 44.05 | 43.49 | 43.92 | 444,738 | -0.03(-0.06%) |
Jan 22, 2018 | 43.55 | 43.95 | 43.21 | 43.95 | 429,827 | +0.52(+1.19%) |
Jan 19, 2018 | 43.16 | 43.47 | 43.10 | 43.43 | 603,848 | +0.29(+0.68%) |
Jan 18, 2018 | 43.72 | 43.88 | 43.06 | 43.14 | 474,120 | -0.75(-1.71%) |
Jan 17, 2018 | 43.94 | 44.20 | 43.64 | 43.88 | 877,827 | +0.04(+0.08%) |
Jan 16, 2018 | 44.76 | 44.76 | 43.56 | 43.85 | 829,570 | -0.85(-1.90%) |
Jan 12, 2018 | 44.70 | 44.70 | 44.70 | 0 | +0.29(+0.66%) | |
Jan 11, 2018 | 43.49 | 44.53 | 43.22 | 44.40 | 602,067 | +1.22(+2.83%) |
Jan 10, 2018 | 43.13 | 43.47 | 43.01 | 43.18 | 535,007 | -0.02(-0.04%) |
Jan 09, 2018 | 44.13 | 44.21 | 43.16 | 43.20 | 810,230 | -0.71(-1.62%) |
Jan 08, 2018 | 43.30 | 44.15 | 43.07 | 43.91 | 1,001,842 | +0.71(+1.65%) |
Jan 05, 2018 | 42.90 | 43.23 | 42.46 | 43.20 | 582,897 | +0.44(+1.02%) |
Jan 04, 2018 | 43.17 | 43.22 | 42.45 | 42.76 | 1,412,985 | -0.21(-0.48%) |
Jan 03, 2018 | 42.94 | 43.08 | 42.63 | 42.97 | 813,389 | +0.14(+0.33%) |
Jan 02, 2018 | 43.02 | 43.02 | 42.40 | 42.82 | 817,193 | -0.05(-0.12%) |
Dec 29, 2017 | 42.88 | 42.88 | 42.88 | 0 | -0.20(-0.46%) | |
Dec 28, 2017 | 43.04 | 43.20 | 42.85 | 43.07 | 685,427 | +0.10(+0.23%) |
Dec 27, 2017 | 42.94 | 43.10 | 42.81 | 42.98 | 464,365 | +0.08(+0.19%) |
Dec 26, 2017 | 42.59 | 42.98 | 42.59 | 42.90 | 523,666 | +0.26(+0.61%) |
Dec 22, 2017 | 42.57 | 42.72 | 42.35 | 42.64 | 661,593 | +0.33(+0.78%) |
Dec 21, 2017 | 41.96 | 42.57 | 41.61 | 42.31 | 806,338 | +0.46(+1.11%) |
Dec 20, 2017 | 41.99 | 42.27 | 41.82 | 41.84 | 829,640 | +0.12(+0.30%) |
Dec 19, 2017 | 41.90 | 42.03 | 41.58 | 41.72 | 1,107,803 | -0.16(-0.38%) |
Dec 18, 2017 | 41.01 | 42.19 | 40.80 | 41.88 | 1,507,854 | +1.04(+2.55%) |
Dec 15, 2017 | 40.11 | 40.92 | 40.09 | 40.84 | 1,058,376 | +0.95(+2.39%) |
Dec 14, 2017 | 40.16 | 40.33 | 39.67 | 39.88 | 1,037,090 | -0.31(-0.78%) |
Dec 13, 2017 | 39.63 | 40.21 | 39.42 | 40.19 | 1,911,901 | +0.65(+1.65%) |
Dec 12, 2017 | 38.91 | 39.67 | 38.91 | 39.54 | 676,310 | +0.62(+1.60%) |
Dec 11, 2017 | 39.03 | 39.17 | 38.81 | 38.92 | 1,385,874 | -0.12(-0.30%) |
Dec 08, 2017 | 39.09 | 39.27 | 38.89 | 39.04 | 493,754 | +0.02(+0.05%) |
Dec 07, 2017 | 38.66 | 39.11 | 38.63 | 39.02 | 438,016 | +0.28(+0.71%) |
Dec 06, 2017 | 39.49 | 38.73 | 38.74 | 548,952 | -0.52(-1.31%) | |
Dec 05, 2017 | 39.44 | 39.63 | 39.12 | 39.26 | 649,578 | -0.18(-0.45%) |
Dec 04, 2017 | 39.23 | 39.29 | 39.03 | 39.44 | 838,633 | +0.57(+1.46%) |