Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 32.83 | 33.60 | 32.79 | 33.51 | 89,611 | +0.65(+1.99%) |
Nov 29, 2018 | 32.99 | 33.70 | 32.30 | 32.86 | 83,954 | -0.30(-0.90%) |
Nov 28, 2018 | 31.96 | 33.22 | 31.90 | 33.16 | 213,672 | +1.21(+3.80%) |
Nov 27, 2018 | 32.38 | 32.38 | 31.38 | 31.94 | 107,899 | -0.69(-2.12%) |
Nov 26, 2018 | 32.89 | 33.10 | 32.34 | 32.64 | 112,246 | -0.11(-0.32%) |
Nov 23, 2018 | 32.70 | 33.03 | 32.57 | 32.74 | 37,381 | -0.10(-0.29%) |
Nov 21, 2018 | 32.84 | 32.84 | 32.84 | 0 | +0.13(+0.41%) | |
Nov 20, 2018 | 32.81 | 33.46 | 32.39 | 32.70 | 93,087 | -0.62(-1.85%) |
Nov 19, 2018 | 34.78 | 34.78 | 33.30 | 33.32 | 135,510 | -1.46(-4.21%) |
Nov 16, 2018 | 34.61 | 34.98 | 34.21 | 34.78 | 91,584 | -0.14(-0.41%) |
Nov 15, 2018 | 33.87 | 35.44 | 33.51 | 34.93 | 79,198 | +0.98(+2.89%) |
Nov 14, 2018 | 34.63 | 35.52 | 33.78 | 33.95 | 133,367 | -0.39(-1.15%) |
Nov 13, 2018 | 34.91 | 35.25 | 33.98 | 34.34 | 88,651 | -0.44(-1.27%) |
Nov 12, 2018 | 35.65 | 37.22 | 34.74 | 34.78 | 83,473 | -0.77(-2.17%) |
Nov 09, 2018 | 36.34 | 36.66 | 35.20 | 35.56 | 49,426 | -0.94(-2.59%) |
Nov 08, 2018 | 37.28 | 37.39 | 36.01 | 36.50 | 81,688 | -0.74(-1.99%) |
Nov 07, 2018 | 37.00 | 37.28 | 36.39 | 37.24 | 98,755 | +0.24(+0.65%) |
Nov 06, 2018 | 36.19 | 37.16 | 36.03 | 37.00 | 101,385 | +0.82(+2.26%) |
Nov 05, 2018 | 36.35 | 37.06 | 35.64 | 36.18 | 93,054 | +0.03(+0.08%) |
Nov 02, 2018 | 35.71 | 36.37 | 35.29 | 36.15 | 153,358 | +0.66(+1.87%) |
Nov 01, 2018 | 35.53 | 36.03 | 34.81 | 35.49 | 164,659 | +0.16(+0.46%) |
Oct 31, 2018 | 33.48 | 36.16 | 32.62 | 35.33 | 325,981 | +1.51(+4.47%) |
Oct 30, 2018 | 30.85 | 34.26 | 30.47 | 33.82 | 590,150 | +4.73(+16.27%) |
Oct 29, 2018 | 29.57 | 29.61 | 28.57 | 29.08 | 167,741 | -0.11(-0.36%) |
Oct 26, 2018 | 29.12 | 29.72 | 28.90 | 29.19 | 121,647 | -0.40(-1.37%) |
Oct 25, 2018 | 28.83 | 29.94 | 28.74 | 29.59 | 149,142 | +0.79(+2.74%) |
Oct 24, 2018 | 30.96 | 31.19 | 28.79 | 28.81 | 180,922 | -2.22(-7.16%) |
Oct 23, 2018 | 32.94 | 34.69 | 30.95 | 31.03 | 200,525 | -2.35(-7.03%) |
Oct 22, 2018 | 33.70 | 33.82 | 33.09 | 33.37 | 73,766 | -0.34(-1.00%) |
Oct 19, 2018 | 33.65 | 33.85 | 33.40 | 33.71 | 116,760 | +0.07(+0.20%) |
Oct 18, 2018 | 33.78 | 34.04 | 33.61 | 33.64 | 110,268 | -0.25(-0.74%) |
Oct 17, 2018 | 34.26 | 34.36 | 33.66 | 33.89 | 231,458 | -0.44(-1.29%) |
Oct 16, 2018 | 33.87 | 34.51 | 33.66 | 34.34 | 103,310 | +0.62(+1.83%) |
Oct 15, 2018 | 33.79 | 33.88 | 33.63 | 33.72 | 98,451 | -0.08(-0.23%) |
Oct 12, 2018 | 34.24 | 34.24 | 33.61 | 33.80 | 170,410 | +0.02(+0.06%) |
Oct 11, 2018 | 33.93 | 34.58 | 33.66 | 33.78 | 128,019 | -0.32(-0.93%) |
Oct 10, 2018 | 35.15 | 35.15 | 33.98 | 34.10 | 92,165 | -1.09(-3.09%) |
Oct 09, 2018 | 35.62 | 35.89 | 35.09 | 35.18 | 87,906 | -0.54(-1.51%) |
Oct 08, 2018 | 35.74 | 36.21 | 35.18 | 35.72 | 66,707 | -0.04(-0.11%) |
Oct 05, 2018 | 36.76 | 36.83 | 35.70 | 35.76 | 120,087 | -0.88(-2.41%) |
Oct 04, 2018 | 37.08 | 37.15 | 36.34 | 36.64 | 90,342 | -0.42(-1.14%) |
Oct 03, 2018 | 37.06 | 37.21 | 36.48 | 37.07 | 93,774 | +0.10(+0.26%) |
Oct 02, 2018 | 37.32 | 37.32 | 36.32 | 36.97 | 134,406 | -0.40(-1.08%) |
Oct 01, 2018 | 38.30 | 38.68 | 36.98 | 37.38 | 176,152 | -0.65(-1.72%) |
Sep 28, 2018 | 40.35 | 40.35 | 37.87 | 38.03 | 238,719 | -2.39(-5.90%) |
Sep 27, 2018 | 40.68 | 40.84 | 40.36 | 40.41 | 56,553 | -0.21(-0.52%) |
Sep 26, 2018 | 41.33 | 41.46 | 40.49 | 40.63 | 154,234 | -0.70(-1.70%) |
Sep 25, 2018 | 41.03 | 41.41 | 40.68 | 41.33 | 74,964 | +0.30(+0.73%) |
Sep 24, 2018 | 41.10 | 41.10 | 40.67 | 41.03 | 73,740 | -0.23(-0.56%) |
Sep 21, 2018 | 41.32 | 41.67 | 40.79 | 41.26 | 132,356 | +0.13(+0.33%) |
Sep 20, 2018 | 40.93 | 41.80 | 40.68 | 41.13 | 262,857 | +0.41(+1.02%) |
Sep 19, 2018 | 40.75 | 41.39 | 40.57 | 40.71 | 101,558 | -0.14(-0.35%) |
Sep 18, 2018 | 40.69 | 42.33 | 40.65 | 40.86 | 102,726 | +0.16(+0.40%) |
Sep 17, 2018 | 40.54 | 40.97 | 40.50 | 40.69 | 67,228 | +0.01(+0.02%) |
Sep 14, 2018 | 40.66 | 41.19 | 40.44 | 40.68 | 65,294 | +0.07(+0.17%) |
Sep 13, 2018 | 40.58 | 40.97 | 40.28 | 40.62 | 51,255 | +0.18(+0.45%) |
Sep 12, 2018 | 40.41 | 40.78 | 40.18 | 40.43 | 83,474 | -0.04(-0.09%) |
Sep 11, 2018 | 40.35 | 40.65 | 40.12 | 40.47 | 75,133 | -0.01(-0.02%) |
Sep 10, 2018 | 40.41 | 41.19 | 40.41 | 40.48 | 108,887 | +0.19(+0.48%) |
Sep 07, 2018 | 40.05 | 40.38 | 40.00 | 40.29 | 112,809 | +0.09(+0.22%) |
Sep 06, 2018 | 40.61 | 41.12 | 40.15 | 40.20 | 64,015 | -0.40(-0.99%) |
Sep 05, 2018 | 40.66 | 40.93 | 39.92 | 40.61 | 284,000 | -0.05(-0.12%) |
Sep 04, 2018 | 40.81 | 41.00 | 37.42 | 40.66 | 92,360 | -0.25(-0.61%) |
Aug 31, 2018 | 40.91 | 40.91 | 40.91 | 0 | +0.58(+1.43%) | |
Aug 30, 2018 | 40.85 | 40.93 | 39.99 | 40.33 | 112,232 | -0.64(-1.57%) |
Aug 29, 2018 | 40.64 | 41.31 | 40.57 | 40.97 | 68,946 | +0.33(+0.80%) |
Aug 28, 2018 | 40.48 | 40.71 | 40.36 | 40.65 | 89,268 | +0.20(+0.50%) |
Aug 27, 2018 | 40.55 | 40.66 | 40.34 | 40.44 | 53,612 | +0.07(+0.17%) |
Aug 24, 2018 | 39.78 | 40.54 | 39.61 | 40.38 | 63,630 | +0.63(+1.60%) |
Aug 23, 2018 | 40.09 | 40.09 | 39.51 | 39.74 | 92,421 | -0.30(-0.74%) |
Aug 22, 2018 | 39.27 | 40.10 | 39.26 | 40.04 | 198,237 | +0.59(+1.49%) |
Aug 21, 2018 | 38.57 | 39.74 | 38.25 | 39.45 | 81,837 | +0.88(+2.27%) |
Aug 20, 2018 | 38.65 | 38.76 | 38.26 | 38.58 | 84,763 | -0.01(-0.02%) |
Aug 17, 2018 | 38.33 | 38.82 | 37.91 | 38.59 | 76,627 | +0.26(+0.68%) |
Aug 16, 2018 | 37.82 | 38.62 | 37.76 | 38.33 | 91,861 | +0.61(+1.61%) |
Aug 15, 2018 | 37.91 | 38.16 | 37.56 | 37.72 | 122,328 | -0.39(-1.03%) |
Aug 14, 2018 | 37.91 | 38.65 | 37.59 | 38.12 | 137,508 | +0.25(+0.66%) |
Aug 13, 2018 | 39.33 | 39.50 | 37.75 | 37.87 | 218,993 | -1.40(-3.58%) |
Aug 10, 2018 | 39.26 | 39.67 | 38.79 | 39.27 | 104,803 | -0.25(-0.63%) |
Aug 09, 2018 | 39.79 | 39.86 | 39.26 | 39.52 | 55,279 | -0.17(-0.44%) |
Aug 08, 2018 | 39.69 | 40.01 | 39.33 | 39.69 | 148,457 | +0.11(+0.27%) |
Aug 07, 2018 | 39.91 | 40.46 | 39.45 | 39.59 | 103,942 | -0.21(-0.53%) |
Aug 06, 2018 | 39.65 | 40.36 | 39.29 | 39.80 | 109,699 | +0.34(+0.85%) |
Aug 03, 2018 | 39.21 | 39.75 | 39.21 | 39.46 | 160,623 | +0.27(+0.69%) |
Aug 02, 2018 | 39.35 | 39.60 | 38.98 | 39.19 | 159,230 | -0.34(-0.85%) |
Aug 01, 2018 | 39.78 | 39.83 | 39.11 | 39.53 | 290,569 | -0.01(-0.02%) |
Jul 31, 2018 | 41.83 | 41.83 | 38.34 | 39.54 | 301,102 | +1.51(+3.97%) |
Jul 30, 2018 | 39.64 | 39.85 | 37.88 | 38.03 | 178,761 | -1.61(-4.07%) |
Jul 27, 2018 | 40.57 | 40.57 | 39.56 | 39.65 | 74,950 | -0.81(-1.99%) |
Jul 26, 2018 | 40.38 | 41.03 | 40.38 | 40.45 | 149,218 | +0.07(+0.17%) |
Jul 25, 2018 | 40.44 | 40.67 | 39.87 | 40.38 | 66,195 | -0.05(-0.12%) |
Jul 24, 2018 | 40.25 | 40.69 | 39.74 | 40.43 | 81,498 | +0.18(+0.45%) |
Jul 23, 2018 | 40.06 | 40.83 | 39.79 | 40.25 | 148,506 | +0.09(+0.22%) |
Jul 20, 2018 | 39.77 | 40.38 | 39.59 | 40.16 | 82,138 | +0.29(+0.72%) |
Jul 19, 2018 | 39.86 | 40.14 | 39.65 | 39.88 | 49,404 | -0.04(-0.10%) |
Jul 18, 2018 | 40.07 | 40.15 | 39.75 | 39.91 | 91,927 | -0.15(-0.38%) |
Jul 17, 2018 | 40.15 | 40.52 | 39.99 | 40.07 | 61,758 | -0.12(-0.31%) |
Jul 16, 2018 | 40.22 | 40.90 | 39.96 | 40.19 | 126,785 | +0.07(+0.17%) |
Jul 13, 2018 | 40.02 | 40.56 | 39.96 | 40.13 | 164,927 | +0.01(+0.02%) |
Jul 12, 2018 | 40.68 | 40.68 | 39.83 | 40.12 | 156,514 | -0.31(-0.76%) |
Jul 11, 2018 | 41.65 | 41.99 | 40.39 | 40.42 | 108,568 | -1.42(-3.40%) |
Jul 10, 2018 | 42.30 | 42.70 | 41.60 | 41.85 | 74,521 | -0.41(-0.98%) |
Jul 09, 2018 | 42.08 | 44.05 | 41.96 | 42.26 | 140,859 | +0.37(+0.87%) |
Jul 06, 2018 | 42.18 | 42.20 | 41.69 | 41.89 | 47,257 | -0.26(-0.62%) |
Jul 05, 2018 | 41.71 | 42.23 | 41.15 | 42.15 | 109,332 | +0.54(+1.29%) |
Jul 03, 2018 | 41.61 | 41.61 | 41.61 | 0 | -0.09(-0.21%) | |
Jul 02, 2018 | 41.34 | 41.72 | 41.12 | 41.70 | 103,967 | +0.05(+0.12%) |
Jun 29, 2018 | 41.51 | 42.10 | 41.41 | 41.65 | 159,945 | +0.37(+0.88%) |
Jun 28, 2018 | 41.79 | 41.87 | 41.15 | 41.29 | 129,748 | -0.52(-1.24%) |
Jun 27, 2018 | 42.80 | 43.22 | 41.73 | 41.81 | 149,376 | -0.89(-2.09%) |
Jun 26, 2018 | 41.76 | 42.94 | 38.92 | 42.70 | 161,745 | +0.97(+2.33%) |
Jun 25, 2018 | 41.87 | 41.94 | 40.56 | 41.73 | 134,917 | -0.13(-0.32%) |
Jun 22, 2018 | 41.47 | 41.97 | 41.17 | 41.86 | 574,850 | +0.45(+1.09%) |
Jun 21, 2018 | 41.85 | 42.33 | 41.22 | 41.41 | 233,152 | -0.47(-1.12%) |
Jun 20, 2018 | 41.27 | 42.34 | 41.06 | 41.88 | 145,889 | +0.78(+1.89%) |
Jun 19, 2018 | 41.23 | 41.55 | 40.85 | 41.11 | 143,628 | -0.39(-0.95%) |
Jun 18, 2018 | 40.38 | 41.65 | 40.38 | 41.50 | 132,942 | +1.00(+2.47%) |
Jun 15, 2018 | 40.80 | 40.28 | 40.50 | 120,409 | -0.20(-0.50%) | |
Jun 14, 2018 | 40.93 | 41.02 | 40.40 | 40.70 | 121,669 | +0.03(+0.07%) |
Jun 13, 2018 | 41.43 | 41.43 | 40.67 | 40.67 | 56,575 | -0.66(-1.60%) |
Jun 12, 2018 | 41.23 | 41.44 | 40.49 | 41.34 | 83,003 | +0.28(+0.68%) |
Jun 11, 2018 | 41.27 | 41.67 | 40.82 | 41.06 | 64,665 | -0.22(-0.54%) |
Jun 08, 2018 | 40.57 | 41.37 | 39.93 | 41.28 | 106,753 | +0.55(+1.34%) |
Jun 07, 2018 | 40.97 | 41.24 | 40.48 | 40.73 | 115,124 | -0.19(-0.47%) |
Jun 06, 2018 | 40.89 | 41.28 | 40.41 | 40.92 | 122,138 | +0.08(+0.19%) |
Jun 05, 2018 | 40.73 | 41.10 | 40.62 | 40.85 | 112,694 | +0.12(+0.28%) |
Jun 04, 2018 | 40.92 | 42.09 | 40.38 | 40.73 | 212,438 | -0.13(-0.33%) |
Jun 01, 2018 | 40.49 | 41.29 | 39.86 | 40.87 | 216,248 | +1.07(+2.68%) |
May 31, 2018 | 40.18 | 41.33 | 39.33 | 39.80 | 362,165 | -0.31(-0.77%) |
May 30, 2018 | 38.25 | 40.35 | 36.87 | 40.11 | 373,619 | +3.73(+10.25%) |
May 29, 2018 | 36.05 | 36.77 | 35.65 | 36.38 | 135,959 | +0.12(+0.32%) |
May 25, 2018 | 36.26 | 36.26 | 36.26 | 0 | -0.90(-2.43%) | |
May 24, 2018 | 36.91 | 37.37 | 36.68 | 37.17 | 116,285 | +0.27(+0.73%) |
May 23, 2018 | 37.04 | 37.04 | 36.59 | 36.90 | 113,708 | -0.23(-0.62%) |
May 22, 2018 | 37.11 | 37.44 | 36.92 | 37.13 | 135,958 | +0.03(+0.08%) |
May 21, 2018 | 35.95 | 37.13 | 35.70 | 37.10 | 131,817 | +1.15(+3.21%) |
May 18, 2018 | 35.50 | 35.99 | 35.43 | 35.95 | 114,710 | +0.67(+1.91%) |
May 17, 2018 | 34.98 | 35.69 | 34.98 | 35.27 | 150,315 | +0.46(+1.32%) |
May 16, 2018 | 34.21 | 35.08 | 34.21 | 34.81 | 218,474 | +0.78(+2.29%) |
May 15, 2018 | 34.93 | 35.06 | 33.96 | 34.04 | 157,452 | -1.04(-2.96%) |
May 14, 2018 | 36.02 | 36.02 | 34.66 | 35.07 | 359,118 | +0.31(+0.88%) |
May 11, 2018 | 34.82 | 35.26 | 34.54 | 34.77 | 67,136 | -0.07(-0.19%) |
May 10, 2018 | 35.02 | 35.28 | 34.72 | 34.83 | 82,892 | -0.13(-0.38%) |
May 09, 2018 | 35.02 | 35.23 | 34.53 | 34.97 | 135,774 | +0.10(+0.28%) |
May 08, 2018 | 34.06 | 34.93 | 34.06 | 34.87 | 115,907 | +0.79(+2.31%) |
May 07, 2018 | 33.91 | 34.21 | 33.67 | 34.08 | 127,449 | +0.16(+0.48%) |
May 04, 2018 | 33.75 | 34.27 | 33.68 | 33.92 | 108,907 | +0.02(+0.06%) |
May 03, 2018 | 33.73 | 34.17 | 33.00 | 33.90 | 157,814 | +0.10(+0.28%) |
May 02, 2018 | 33.83 | 34.44 | 33.71 | 33.80 | 141,504 | -0.08(-0.23%) |
May 01, 2018 | 34.42 | 34.96 | 33.37 | 33.88 | 149,215 | -0.54(-1.56%) |
Apr 30, 2018 | 35.45 | 35.97 | 34.36 | 34.42 | 140,207 | -1.01(-2.84%) |
Apr 27, 2018 | 35.65 | 35.97 | 35.18 | 35.43 | 89,390 | -0.13(-0.38%) |
Apr 26, 2018 | 35.90 | 35.90 | 35.26 | 35.56 | 134,503 | -0.23(-0.64%) |
Apr 25, 2018 | 35.68 | 35.96 | 35.25 | 35.79 | 200,231 | +0.10(+0.27%) |
Apr 24, 2018 | 36.37 | 36.51 | 34.88 | 35.69 | 305,982 | -0.50(-1.38%) |
Apr 23, 2018 | 36.34 | 37.04 | 35.91 | 36.19 | 107,460 | -0.06(-0.16%) |
Apr 20, 2018 | 36.46 | 36.59 | 36.02 | 36.25 | 122,078 | -0.21(-0.58%) |
Apr 19, 2018 | 35.64 | 36.50 | 34.32 | 36.46 | 231,653 | +0.78(+2.18%) |
Apr 18, 2018 | 35.22 | 35.95 | 35.10 | 35.68 | 104,472 | +0.46(+1.31%) |
Apr 17, 2018 | 35.30 | 35.51 | 34.95 | 35.22 | 63,489 | +0.18(+0.52%) |
Apr 16, 2018 | 34.15 | 35.10 | 34.09 | 35.04 | 186,196 | +1.08(+3.19%) |
Apr 13, 2018 | 34.62 | 34.62 | 33.80 | 33.96 | 45,420 | -0.37(-1.09%) |
Apr 12, 2018 | 33.97 | 34.69 | 33.78 | 34.33 | 78,914 | +0.55(+1.62%) |
Apr 11, 2018 | 33.63 | 33.98 | 33.57 | 33.79 | 92,380 | -0.18(-0.54%) |
Apr 10, 2018 | 33.58 | 34.27 | 33.43 | 33.97 | 135,740 | +0.73(+2.19%) |
Apr 09, 2018 | 33.38 | 33.81 | 33.05 | 33.24 | 259,437 | +0.06(+0.17%) |
Apr 06, 2018 | 33.74 | 34.00 | 32.80 | 33.18 | 143,527 | -0.77(-2.26%) |
Apr 05, 2018 | 34.07 | 34.33 | 33.84 | 33.95 | 149,047 | +0.09(+0.26%) |
Apr 04, 2018 | 33.32 | 34.23 | 33.32 | 33.86 | 188,789 | +0.11(+0.31%) |
Apr 03, 2018 | 33.72 | 34.23 | 33.32 | 33.76 | 141,947 | +0.31(+0.92%) |
Apr 02, 2018 | 34.37 | 34.37 | 33.00 | 33.45 | 104,433 | -0.93(-2.71%) |
Mar 29, 2018 | 34.38 | 34.38 | 34.38 | 0 | +0.32(+0.93%) | |
Mar 28, 2018 | 34.48 | 34.48 | 33.38 | 34.06 | 139,440 | -0.24(-0.70%) |
Mar 27, 2018 | 34.52 | 35.49 | 34.04 | 34.30 | 146,437 | -0.03(-0.08%) |
Mar 26, 2018 | 34.22 | 35.41 | 33.40 | 34.33 | 96,793 | +0.66(+1.97%) |
Mar 23, 2018 | 34.45 | 34.77 | 33.46 | 33.67 | 226,167 | -0.72(-2.09%) |
Mar 22, 2018 | 34.75 | 35.37 | 34.32 | 34.39 | 142,367 | -0.66(-1.89%) |
Mar 21, 2018 | 34.74 | 35.36 | 33.62 | 35.05 | 84,855 | +0.31(+0.88%) |
Mar 20, 2018 | 34.99 | 35.45 | 34.74 | 34.74 | 98,407 | +0.03(+0.08%) |
Mar 19, 2018 | 35.59 | 35.59 | 34.27 | 34.72 | 137,090 | -1.04(-2.90%) |
Mar 16, 2018 | 35.25 | 36.05 | 35.21 | 35.75 | 169,005 | +0.31(+0.87%) |
Mar 15, 2018 | 35.22 | 35.46 | 34.73 | 35.45 | 168,393 | +0.40(+1.15%) |
Mar 14, 2018 | 35.38 | 35.38 | 34.54 | 35.04 | 112,065 | -0.21(-0.60%) |
Mar 13, 2018 | 35.91 | 36.15 | 35.15 | 35.25 | 116,311 | -0.37(-1.05%) |
Mar 12, 2018 | 35.93 | 36.13 | 35.53 | 35.63 | 118,933 | -0.30(-0.83%) |
Mar 09, 2018 | 35.48 | 36.11 | 35.32 | 35.92 | 107,960 | +0.73(+2.07%) |
Mar 08, 2018 | 35.45 | 35.54 | 34.98 | 35.20 | 78,301 | -0.16(-0.46%) |
Mar 07, 2018 | 34.89 | 35.53 | 34.87 | 35.36 | 123,864 | +0.21(+0.60%) |
Mar 06, 2018 | 34.04 | 35.26 | 33.80 | 35.15 | 195,659 | +1.26(+3.71%) |
Mar 05, 2018 | 34.50 | 34.65 | 33.75 | 33.89 | 221,237 | -0.77(-2.21%) |
Mar 02, 2018 | 33.84 | 35.06 | 33.55 | 34.66 | 238,389 | +0.62(+1.83%) |
Mar 01, 2018 | 34.17 | 34.57 | 33.61 | 34.03 | 220,274 | -0.02(-0.06%) |
Feb 28, 2018 | 35.23 | 36.24 | 34.03 | 34.05 | 217,922 | -0.96(-2.74%) |
Feb 27, 2018 | 35.16 | 35.60 | 34.50 | 35.01 | 166,001 | -0.07(-0.19%) |
Feb 26, 2018 | 34.80 | 35.21 | 34.35 | 35.08 | 102,491 | +0.54(+1.56%) |
Feb 23, 2018 | 34.37 | 34.76 | 33.57 | 34.54 | 257,271 | +0.46(+1.35%) |
Feb 22, 2018 | 34.10 | 35.16 | 33.78 | 34.08 | 183,417 | +0.13(+0.40%) |
Feb 21, 2018 | 34.04 | 34.94 | 33.80 | 33.95 | 453,912 | -0.09(-0.25%) |
Feb 20, 2018 | 33.91 | 34.84 | 33.84 | 34.03 | 198,937 | -0.12(-0.34%) |
Feb 16, 2018 | 34.15 | 34.15 | 34.15 | 0 | +0.37(+1.11%) | |
Feb 15, 2018 | 33.73 | 33.94 | 33.31 | 33.78 | 105,323 | +0.25(+0.74%) |
Feb 14, 2018 | 33.50 | 34.14 | 33.34 | 33.53 | 168,689 | -0.33(-0.96%) |
Feb 13, 2018 | 33.36 | 34.44 | 33.36 | 33.85 | 212,930 | +0.21(+0.63%) |
Feb 12, 2018 | 34.30 | 34.30 | 33.29 | 33.64 | 231,157 | -0.50(-1.46%) |
Feb 09, 2018 | 33.76 | 34.66 | 33.21 | 34.14 | 313,572 | +0.90(+2.71%) |
Feb 08, 2018 | 35.28 | 33.24 | 33.24 | 265,353 | -1.65(-4.73%) | |
Feb 07, 2018 | 36.12 | 36.33 | 34.31 | 34.89 | 617,785 | -1.58(-4.34%) |
Feb 06, 2018 | 34.97 | 36.86 | 33.73 | 36.47 | 533,736 | -0.04(-0.11%) |
Feb 05, 2018 | 37.58 | 37.94 | 35.71 | 36.51 | 137,474 | -1.31(-3.47%) |
Feb 02, 2018 | 39.41 | 39.41 | 37.79 | 37.82 | 150,346 | -1.82(-4.59%) |
Feb 01, 2018 | 38.94 | 39.67 | 38.36 | 39.64 | 127,475 | +0.40(+1.03%) |
Jan 31, 2018 | 39.92 | 39.94 | 39.10 | 39.24 | 131,113 | -0.44(-1.11%) |
Jan 30, 2018 | 39.68 | 39.68 | 39.57 | 39.68 | 100,508 | -0.38(-0.96%) |
Jan 29, 2018 | 40.16 | 40.29 | 39.75 | 40.06 | 103,504 | -0.23(-0.57%) |
Jan 26, 2018 | 40.71 | 40.71 | 39.87 | 40.29 | 83,070 | -0.37(-0.92%) |
Jan 25, 2018 | 40.78 | 42.32 | 40.11 | 40.67 | 173,292 | -0.12(-0.31%) |
Jan 24, 2018 | 41.55 | 41.75 | 40.60 | 40.79 | 119,984 | -0.57(-1.39%) |
Jan 23, 2018 | 42.38 | 42.38 | 41.29 | 41.37 | 105,557 | -1.03(-2.44%) |
Jan 22, 2018 | 42.60 | 42.69 | 41.62 | 42.40 | 202,514 | -0.16(-0.38%) |
Jan 19, 2018 | 40.93 | 42.58 | 40.39 | 42.56 | 200,250 | +1.56(+3.81%) |
Jan 18, 2018 | 40.92 | 41.16 | 40.61 | 41.00 | 130,596 | -0.03(-0.07%) |
Jan 17, 2018 | 40.82 | 41.16 | 40.20 | 41.03 | 146,768 | +0.34(+0.82%) |
Jan 16, 2018 | 41.52 | 42.14 | 40.41 | 40.70 | 173,656 | -0.42(-1.03%) |
Jan 12, 2018 | 41.12 | 41.12 | 41.12 | 0 | -0.09(-0.21%) | |
Jan 11, 2018 | 40.93 | 41.42 | 40.63 | 41.20 | 198,425 | +0.38(+0.94%) |
Jan 10, 2018 | 41.72 | 40.51 | 40.82 | 242,704 | -0.90(-2.16%) | |
Jan 09, 2018 | 39.64 | 41.86 | 39.64 | 41.72 | 292,129 | +2.07(+5.22%) |
Jan 08, 2018 | 38.59 | 39.79 | 38.31 | 39.65 | 220,891 | +1.05(+2.73%) |
Jan 05, 2018 | 39.05 | 39.05 | 38.18 | 38.60 | 94,235 | -0.36(-0.93%) |
Jan 04, 2018 | 39.10 | 39.48 | 38.67 | 38.96 | 107,679 | -0.14(-0.37%) |
Jan 03, 2018 | 39.45 | 39.63 | 38.66 | 39.10 | 184,584 | -0.33(-0.83%) |
Jan 02, 2018 | 38.18 | 39.62 | 38.31 | 39.43 | 127,548 | +1.12(+2.93%) |
Dec 29, 2017 | 38.31 | 38.31 | 38.31 | 0 | -0.31(-0.79%) | |
Dec 28, 2017 | 38.65 | 38.87 | 38.19 | 38.62 | 61,465 | +0.04(+0.10%) |
Dec 27, 2017 | 38.46 | 38.72 | 38.13 | 38.58 | 76,799 | +0.12(+0.30%) |
Dec 26, 2017 | 38.45 | 38.67 | 37.74 | 38.46 | 107,487 | +0.10(+0.25%) |
Dec 22, 2017 | 37.58 | 38.70 | 37.34 | 38.37 | 142,011 | +0.84(+2.25%) |
Dec 21, 2017 | 37.43 | 37.78 | 36.97 | 37.52 | 126,698 | +0.34(+0.93%) |
Dec 20, 2017 | 36.87 | 37.83 | 36.80 | 37.18 | 72,529 | +0.52(+1.41%) |
Dec 19, 2017 | 36.97 | 37.25 | 36.51 | 36.66 | 205,287 | -0.31(-0.83%) |
Dec 18, 2017 | 36.50 | 37.49 | 36.31 | 36.97 | 95,498 | +0.78(+2.14%) |
Dec 15, 2017 | 36.39 | 37.04 | 36.17 | 36.19 | 275,771 | -0.11(-0.32%) |
Dec 14, 2017 | 36.39 | 36.84 | 35.73 | 36.31 | 84,517 | -0.01(-0.03%) |
Dec 13, 2017 | 35.57 | 36.65 | 34.99 | 36.32 | 93,613 | +0.72(+2.02%) |
Dec 12, 2017 | 36.19 | 36.50 | 35.46 | 35.60 | 66,788 | -0.47(-1.30%) |
Dec 11, 2017 | 35.85 | 36.87 | 35.71 | 36.07 | 211,274 | +0.17(+0.48%) |
Dec 08, 2017 | 37.20 | 37.21 | 35.87 | 35.89 | 114,001 | -1.07(-2.90%) |
Dec 07, 2017 | 37.87 | 38.13 | 36.91 | 36.97 | 98,202 | -0.83(-2.21%) |
Dec 06, 2017 | 37.45 | 37.97 | 37.25 | 37.80 | 77,378 | +0.28(+0.74%) |
Dec 05, 2017 | 38.05 | 38.14 | 35.04 | 37.52 | 62,998 | -0.55(-1.43%) |
Dec 04, 2017 | 38.49 | 38.49 | 38.00 | 38.07 | 81,202 | +0.13(+0.35%) |