Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 47.96 | 47.96 | 46.84 | 47.79 | 435,943 | -0.10(-0.20%) |
Dec 28, 2018 | 47.87 | 48.53 | 47.26 | 47.89 | 555,321 | +0.34(+0.71%) |
Dec 27, 2018 | 47.13 | 47.59 | 46.29 | 47.55 | 457,696 | -0.03(-0.07%) |
Dec 26, 2018 | 45.77 | 47.64 | 45.64 | 47.58 | 407,642 | +1.77(+3.86%) |
Dec 24, 2018 | 47.32 | 47.40 | 45.65 | 45.81 | 268,197 | -1.58(-3.34%) |
Dec 21, 2018 | 46.84 | 47.85 | 46.67 | 47.39 | 2,197,162 | +0.61(+1.30%) |
Dec 20, 2018 | 46.88 | 47.39 | 46.32 | 46.79 | 600,747 | -0.12(-0.25%) |
Dec 19, 2018 | 47.22 | 47.94 | 46.81 | 46.91 | 722,628 | -0.31(-0.66%) |
Dec 18, 2018 | 46.68 | 47.65 | 46.50 | 47.22 | 1,181,948 | +0.78(+1.67%) |
Dec 17, 2018 | 48.00 | 48.15 | 46.10 | 46.44 | 1,532,950 | -1.50(-3.12%) |
Dec 14, 2018 | 49.04 | 49.35 | 47.59 | 47.94 | 1,283,248 | -1.07(-2.19%) |
Dec 13, 2018 | 49.12 | 49.60 | 48.91 | 49.01 | 1,936,076 | +0.47(+0.97%) |
Dec 12, 2018 | 49.95 | 50.45 | 48.52 | 48.54 | 984,243 | -1.31(-2.63%) |
Dec 11, 2018 | 49.45 | 50.32 | 49.40 | 49.85 | 408,500 | +0.60(+1.22%) |
Dec 10, 2018 | 49.80 | 49.80 | 48.78 | 49.25 | 524,318 | -0.32(-0.65%) |
Dec 07, 2018 | 49.89 | 50.19 | 49.34 | 49.57 | 324,215 | -0.38(-0.77%) |
Dec 06, 2018 | 47.87 | 50.08 | 47.29 | 49.96 | 667,017 | +2.27(+4.77%) |
Dec 04, 2018 | 48.21 | 49.08 | 47.59 | 47.68 | 265,017 | -0.54(-1.11%) |
Dec 03, 2018 | 47.76 | 48.23 | 47.07 | 48.22 | 344,492 | +0.52(+1.09%) |
Nov 30, 2018 | 47.40 | 47.96 | 47.40 | 47.70 | 437,615 | +0.39(+0.83%) |
Nov 29, 2018 | 47.59 | 47.75 | 47.13 | 47.31 | 377,667 | -0.30(-0.62%) |
Nov 28, 2018 | 47.03 | 47.74 | 47.03 | 47.60 | 261,895 | +0.47(+1.00%) |
Nov 27, 2018 | 46.94 | 47.19 | 46.77 | 47.13 | 166,585 | +0.24(+0.51%) |
Nov 26, 2018 | 46.93 | 47.17 | 46.57 | 46.89 | 228,630 | -0.02(-0.03%) |
Nov 23, 2018 | 46.83 | 47.16 | 46.25 | 46.91 | 71,187 | +0.08(+0.17%) |
Nov 21, 2018 | 46.83 | 46.83 | 46.83 | 0 | +0.23(+0.50%) | |
Nov 20, 2018 | 46.74 | 47.07 | 46.52 | 46.59 | 205,881 | -0.26(-0.56%) |
Nov 19, 2018 | 47.12 | 47.47 | 46.61 | 46.86 | 207,434 | -0.14(-0.29%) |
Nov 16, 2018 | 46.21 | 47.07 | 46.21 | 46.99 | 538,152 | +0.66(+1.43%) |
Nov 15, 2018 | 46.36 | 46.82 | 45.93 | 46.33 | 321,429 | -0.08(-0.17%) |
Nov 14, 2018 | 46.99 | 47.18 | 46.38 | 46.41 | 243,485 | -0.58(-1.24%) |
Nov 13, 2018 | 47.19 | 47.19 | 46.62 | 46.99 | 216,985 | -0.11(-0.24%) |
Nov 12, 2018 | 47.24 | 47.79 | 47.07 | 47.11 | 131,407 | -0.07(-0.15%) |
Nov 09, 2018 | 46.80 | 47.20 | 46.56 | 47.18 | 197,326 | +0.40(+0.86%) |
Nov 08, 2018 | 46.55 | 46.79 | 46.04 | 46.78 | 152,915 | +0.04(+0.09%) |
Nov 07, 2018 | 46.44 | 47.07 | 46.10 | 46.74 | 313,077 | +0.21(+0.45%) |
Nov 06, 2018 | 46.48 | 46.58 | 46.11 | 46.53 | 209,991 | +0.09(+0.19%) |
Nov 05, 2018 | 45.83 | 46.80 | 45.57 | 46.44 | 412,893 | +0.95(+2.09%) |
Nov 02, 2018 | 45.77 | 45.94 | 44.71 | 45.49 | 1,050,078 | -0.33(-0.72%) |
Nov 01, 2018 | 46.18 | 46.26 | 45.30 | 45.82 | 428,140 | -0.04(-0.09%) |
Oct 31, 2018 | 47.12 | 47.12 | 45.85 | 45.86 | 493,709 | -1.10(-2.35%) |
Oct 30, 2018 | 46.29 | 47.53 | 46.27 | 46.96 | 665,229 | +0.80(+1.73%) |
Oct 29, 2018 | 45.78 | 46.86 | 45.78 | 46.16 | 624,212 | +0.57(+1.25%) |
Oct 26, 2018 | 45.62 | 45.88 | 44.50 | 45.59 | 459,846 | +0.07(+0.16%) |
Oct 25, 2018 | 45.28 | 45.66 | 44.94 | 45.52 | 636,928 | +0.31(+0.69%) |
Oct 24, 2018 | 43.51 | 45.66 | 43.38 | 45.21 | 462,838 | +1.91(+4.40%) |
Oct 23, 2018 | 44.25 | 44.25 | 42.67 | 43.30 | 653,075 | +0.77(+1.81%) |
Oct 22, 2018 | 43.35 | 43.54 | 42.44 | 42.53 | 135,758 | -0.74(-1.70%) |
Oct 19, 2018 | 43.00 | 43.57 | 43.00 | 43.27 | 386,785 | +0.12(+0.28%) |
Oct 18, 2018 | 43.09 | 43.53 | 42.94 | 43.15 | 520,490 | +0.11(+0.26%) |
Oct 17, 2018 | 42.77 | 43.14 | 42.49 | 43.04 | 261,861 | +0.22(+0.50%) |
Oct 16, 2018 | 41.81 | 43.01 | 41.48 | 42.82 | 198,216 | +1.21(+2.91%) |
Oct 15, 2018 | 41.10 | 41.85 | 41.09 | 41.61 | 174,132 | +0.41(+0.99%) |
Oct 12, 2018 | 41.56 | 41.72 | 40.96 | 41.20 | 183,588 | -0.10(-0.25%) |
Oct 11, 2018 | 42.29 | 42.41 | 41.25 | 41.31 | 403,829 | -0.98(-2.33%) |
Oct 10, 2018 | 42.53 | 43.27 | 42.24 | 42.29 | 397,552 | -0.40(-0.94%) |
Oct 09, 2018 | 42.27 | 42.85 | 42.00 | 42.69 | 435,941 | +0.42(+0.98%) |
Oct 08, 2018 | 41.40 | 42.50 | 41.40 | 42.28 | 183,939 | +0.89(+2.15%) |
Oct 05, 2018 | 41.16 | 41.64 | 41.00 | 41.39 | 130,885 | +0.26(+0.64%) |
Oct 04, 2018 | 41.17 | 41.40 | 40.61 | 41.12 | 166,701 | -0.22(-0.52%) |
Oct 03, 2018 | 42.02 | 42.08 | 40.95 | 41.34 | 340,774 | -0.62(-1.47%) |
Oct 02, 2018 | 42.00 | 42.10 | 41.78 | 41.96 | 171,003 | -0.03(-0.08%) |
Oct 01, 2018 | 42.54 | 42.54 | 41.96 | 41.99 | 272,784 | -0.54(-1.28%) |
Sep 28, 2018 | 41.62 | 42.55 | 41.56 | 42.53 | 326,588 | +1.02(+2.47%) |
Sep 27, 2018 | 41.40 | 41.80 | 41.36 | 41.51 | 245,519 | +0.28(+0.68%) |
Sep 26, 2018 | 41.89 | 41.89 | 41.15 | 41.23 | 201,910 | -0.69(-1.64%) |
Sep 25, 2018 | 41.80 | 42.12 | 41.72 | 41.92 | 184,762 | +0.14(+0.34%) |
Sep 24, 2018 | 42.23 | 42.56 | 41.63 | 41.77 | 274,436 | -0.59(-1.40%) |
Sep 21, 2018 | 42.73 | 42.96 | 42.23 | 42.37 | 501,140 | -0.43(-1.00%) |
Sep 20, 2018 | 41.99 | 42.84 | 41.70 | 42.80 | 302,532 | +0.73(+1.73%) |
Sep 19, 2018 | 43.59 | 43.61 | 41.85 | 42.07 | 308,720 | -1.53(-3.51%) |
Sep 18, 2018 | 43.94 | 43.94 | 43.53 | 43.60 | 409,033 | -0.34(-0.78%) |
Sep 17, 2018 | 43.75 | 44.03 | 43.53 | 43.94 | 278,290 | +0.25(+0.58%) |
Sep 14, 2018 | 43.95 | 43.95 | 43.19 | 43.68 | 241,420 | -0.36(-0.81%) |
Sep 13, 2018 | 44.20 | 44.20 | 43.83 | 44.04 | 187,172 | +0.09(+0.22%) |
Sep 12, 2018 | 43.87 | 44.10 | 43.47 | 43.95 | 230,406 | +0.22(+0.51%) |
Sep 11, 2018 | 43.67 | 44.00 | 43.61 | 43.72 | 206,611 | -0.19(-0.43%) |
Sep 10, 2018 | 43.58 | 44.11 | 42.80 | 43.91 | 767,218 | +0.54(+1.24%) |
Sep 07, 2018 | 43.53 | 43.58 | 43.30 | 43.38 | 381,755 | -0.10(-0.24%) |
Sep 06, 2018 | 43.22 | 43.85 | 43.17 | 43.48 | 691,744 | +0.39(+0.90%) |
Sep 05, 2018 | 43.72 | 43.73 | 43.09 | 43.09 | 2,275,972 | -1.76(-3.92%) |
Sep 04, 2018 | 45.45 | 45.55 | 44.66 | 44.85 | 244,981 | -0.37(-0.82%) |
Aug 31, 2018 | 45.22 | 45.22 | 45.22 | 0 | +0.10(+0.21%) | |
Aug 30, 2018 | 45.44 | 45.44 | 45.03 | 45.13 | 103,586 | -0.21(-0.47%) |
Aug 29, 2018 | 45.29 | 45.44 | 45.03 | 45.34 | 178,903 | +0.01(+0.02%) |
Aug 28, 2018 | 44.78 | 45.40 | 44.59 | 45.33 | 253,091 | +0.51(+1.13%) |
Aug 27, 2018 | 44.87 | 44.94 | 44.55 | 44.83 | 186,276 | -0.04(-0.09%) |
Aug 24, 2018 | 44.71 | 45.02 | 44.42 | 44.87 | 111,560 | +0.23(+0.51%) |
Aug 23, 2018 | 44.58 | 44.77 | 44.40 | 44.64 | 141,621 | +0.08(+0.18%) |
Aug 22, 2018 | 44.64 | 45.20 | 44.19 | 44.56 | 107,258 | -0.06(-0.12%) |
Aug 21, 2018 | 44.41 | 44.61 | 44.33 | 44.61 | 188,852 | +0.13(+0.30%) |
Aug 20, 2018 | 44.41 | 44.60 | 44.23 | 44.48 | 186,186 | +0.19(+0.43%) |
Aug 17, 2018 | 43.90 | 44.45 | 43.88 | 44.29 | 115,094 | +0.35(+0.79%) |
Aug 16, 2018 | 43.19 | 43.98 | 43.17 | 43.94 | 120,600 | +0.63(+1.46%) |
Aug 15, 2018 | 43.16 | 43.41 | 43.09 | 43.30 | 158,054 | +0.17(+0.40%) |
Aug 14, 2018 | 42.55 | 43.24 | 42.51 | 43.13 | 131,566 | +0.64(+1.51%) |
Aug 13, 2018 | 42.61 | 43.09 | 42.34 | 42.49 | 187,302 | -0.09(-0.20%) |
Aug 10, 2018 | 42.92 | 43.31 | 42.54 | 42.58 | 162,293 | -0.38(-0.89%) |
Aug 09, 2018 | 42.72 | 43.14 | 42.71 | 42.96 | 124,439 | +0.36(+0.84%) |
Aug 08, 2018 | 42.67 | 42.73 | 42.33 | 42.60 | 121,911 | +0.10(+0.24%) |
Aug 07, 2018 | 42.69 | 42.69 | 41.97 | 42.50 | 202,355 | -0.26(-0.61%) |
Aug 06, 2018 | 42.81 | 43.02 | 42.64 | 42.76 | 74,911 | -0.09(-0.20%) |
Aug 03, 2018 | 42.62 | 43.03 | 42.62 | 42.84 | 107,648 | +0.19(+0.45%) |
Aug 02, 2018 | 42.54 | 42.97 | 42.22 | 42.65 | 122,550 | +0.06(+0.15%) |
Aug 01, 2018 | 41.93 | 42.67 | 41.25 | 42.59 | 164,385 | +0.40(+0.96%) |
Jul 31, 2018 | 41.81 | 42.54 | 41.81 | 42.19 | 234,944 | +0.56(+1.35%) |
Jul 30, 2018 | 41.55 | 41.81 | 41.15 | 41.62 | 187,713 | +0.25(+0.61%) |
Jul 27, 2018 | 42.39 | 42.39 | 41.09 | 41.37 | 359,796 | -0.93(-2.21%) |
Jul 26, 2018 | 42.31 | 42.61 | 42.19 | 42.31 | 211,553 | +0.21(+0.51%) |
Jul 25, 2018 | 41.72 | 42.54 | 41.68 | 42.09 | 224,424 | +0.32(+0.78%) |
Jul 24, 2018 | 43.23 | 43.23 | 41.11 | 41.77 | 267,288 | -0.25(-0.60%) |
Jul 23, 2018 | 42.47 | 42.47 | 41.69 | 42.02 | 161,688 | -0.36(-0.86%) |
Jul 20, 2018 | 43.26 | 43.26 | 42.28 | 42.39 | 210,535 | -0.74(-1.71%) |
Jul 19, 2018 | 42.09 | 43.34 | 42.00 | 43.12 | 261,864 | +1.02(+2.43%) |
Jul 18, 2018 | 42.10 | 42.21 | 41.70 | 42.10 | 124,162 | -0.17(-0.39%) |
Jul 17, 2018 | 42.69 | 42.77 | 42.16 | 42.27 | 132,565 | -0.36(-0.84%) |
Jul 16, 2018 | 42.87 | 42.90 | 42.44 | 42.62 | 171,114 | -0.25(-0.59%) |
Jul 13, 2018 | 43.03 | 43.11 | 42.77 | 42.88 | 171,225 | -0.02(-0.06%) |
Jul 12, 2018 | 42.89 | 43.15 | 42.79 | 42.90 | 183,662 | +0.04(+0.09%) |
Jul 11, 2018 | 42.50 | 42.99 | 42.50 | 42.86 | 209,908 | +0.29(+0.67%) |
Jul 10, 2018 | 42.61 | 42.80 | 42.28 | 42.58 | 200,812 | -0.01(-0.02%) |
Jul 09, 2018 | 42.92 | 42.92 | 42.21 | 42.58 | 193,824 | -0.40(-0.94%) |
Jul 06, 2018 | 42.73 | 43.01 | 42.68 | 42.99 | 127,944 | +0.32(+0.74%) |
Jul 05, 2018 | 42.35 | 42.68 | 42.04 | 42.67 | 231,239 | +0.36(+0.84%) |
Jul 03, 2018 | 42.31 | 42.31 | 42.31 | 0 | +0.43(+1.02%) | |
Jul 02, 2018 | 41.90 | 42.23 | 41.35 | 41.89 | 195,060 | +0.07(+0.17%) |
Jun 29, 2018 | 41.70 | 42.01 | 41.51 | 41.81 | 331,722 | -0.03(-0.08%) |
Jun 28, 2018 | 42.13 | 42.15 | 41.43 | 41.85 | 389,385 | -0.30(-0.71%) |
Jun 27, 2018 | 42.16 | 42.44 | 42.12 | 42.15 | 205,591 | -0.12(-0.28%) |
Jun 26, 2018 | 42.08 | 42.48 | 42.01 | 42.27 | 183,397 | +0.16(+0.39%) |
Jun 25, 2018 | 42.27 | 42.46 | 41.97 | 42.10 | 281,833 | -0.05(-0.11%) |
Jun 22, 2018 | 42.12 | 42.30 | 41.90 | 42.15 | 546,957 | +0.05(+0.11%) |
Jun 21, 2018 | 42.27 | 42.47 | 41.93 | 42.10 | 269,352 | -0.05(-0.13%) |
Jun 20, 2018 | 41.98 | 42.34 | 41.84 | 42.16 | 262,929 | +0.24(+0.56%) |
Jun 19, 2018 | 41.86 | 42.13 | 41.76 | 41.92 | 136,164 | +0.03(+0.07%) |
Jun 18, 2018 | 42.15 | 42.27 | 41.72 | 41.89 | 213,711 | -0.38(-0.91%) |
Jun 15, 2018 | 42.21 | 42.10 | 42.27 | 419,249 | +0.06(+0.15%) | |
Jun 14, 2018 | 41.87 | 42.37 | 41.75 | 42.21 | 243,544 | +0.49(+1.17%) |
Jun 13, 2018 | 42.40 | 42.48 | 41.47 | 41.72 | 312,854 | -0.54(-1.28%) |
Jun 12, 2018 | 41.70 | 42.46 | 41.60 | 42.27 | 159,947 | +0.39(+0.94%) |
Jun 11, 2018 | 41.68 | 41.94 | 41.43 | 41.87 | 149,213 | +0.05(+0.11%) |
Jun 08, 2018 | 41.79 | 42.19 | 41.75 | 41.83 | 140,313 | -0.02(-0.04%) |
Jun 07, 2018 | 41.77 | 41.89 | 41.45 | 41.84 | 145,169 | +0.07(+0.17%) |
Jun 06, 2018 | 41.77 | 166,461 | +0.08(+0.19%) | |||
Jun 05, 2018 | 41.57 | 41.85 | 41.39 | 41.69 | 200,565 | +0.19(+0.45%) |
Jun 04, 2018 | 41.17 | 41.54 | 40.90 | 41.50 | 233,601 | +0.45(+1.11%) |
Jun 01, 2018 | 41.66 | 41.73 | 41.03 | 41.05 | 254,928 | -0.48(-1.15%) |
May 31, 2018 | 41.66 | 41.78 | 41.36 | 41.53 | 312,314 | -0.14(-0.34%) |
May 30, 2018 | 41.61 | 42.18 | 41.45 | 41.67 | 340,868 | +0.05(+0.13%) |
May 29, 2018 | 40.79 | 41.68 | 40.63 | 41.61 | 371,866 | +0.82(+2.00%) |
May 25, 2018 | 40.80 | 40.80 | 40.80 | 0 | +0.45(+1.13%) | |
May 24, 2018 | 40.56 | 40.56 | 40.18 | 40.34 | 311,328 | -0.12(-0.29%) |
May 23, 2018 | 39.53 | 40.55 | 39.53 | 40.46 | 225,472 | +0.97(+2.46%) |
May 22, 2018 | 39.41 | 39.75 | 39.22 | 39.49 | 421,870 | -0.01(-0.02%) |
May 21, 2018 | 39.09 | 39.75 | 38.90 | 39.50 | 336,887 | +0.43(+1.10%) |
May 18, 2018 | 39.06 | 39.28 | 38.92 | 39.06 | 279,448 | +0.14(+0.36%) |
May 17, 2018 | 39.22 | 39.42 | 38.82 | 38.92 | 238,634 | -0.30(-0.76%) |
May 16, 2018 | 39.48 | 39.71 | 39.15 | 39.22 | 312,897 | +0.05(+0.14%) |
May 15, 2018 | 39.43 | 39.43 | 38.73 | 39.17 | 387,848 | -0.54(-1.36%) |
May 14, 2018 | 40.21 | 40.21 | 39.67 | 39.71 | 419,589 | -0.45(-1.11%) |
May 11, 2018 | 40.08 | 40.25 | 39.83 | 40.15 | 226,923 | +0.05(+0.14%) |
May 10, 2018 | 40.06 | 40.11 | 39.74 | 40.10 | 178,610 | +0.20(+0.49%) |
May 09, 2018 | 39.32 | 39.96 | 39.16 | 39.90 | 179,163 | +0.48(+1.21%) |
May 08, 2018 | 39.37 | 39.48 | 39.12 | 39.43 | 165,519 | +0.03(+0.08%) |
May 07, 2018 | 38.84 | 39.50 | 38.84 | 39.39 | 176,152 | +0.39(+1.01%) |
May 04, 2018 | 38.39 | 39.28 | 38.27 | 39.00 | 385,553 | +0.56(+1.47%) |
May 03, 2018 | 38.38 | 38.59 | 38.19 | 38.44 | 185,198 | +0.03(+0.08%) |
May 02, 2018 | 38.63 | 38.74 | 38.11 | 38.41 | 182,118 | -0.28(-0.73%) |
May 01, 2018 | 38.39 | 38.98 | 38.12 | 38.69 | 195,852 | +0.35(+0.90%) |
Apr 30, 2018 | 38.84 | 38.99 | 38.25 | 38.34 | 281,719 | -0.46(-1.19%) |
Apr 27, 2018 | 38.11 | 38.90 | 38.06 | 38.81 | 226,426 | +0.73(+1.92%) |
Apr 26, 2018 | 37.70 | 38.32 | 37.53 | 38.08 | 273,304 | +0.59(+1.57%) |
Apr 25, 2018 | 37.53 | 37.63 | 37.04 | 37.49 | 224,485 | -0.10(-0.27%) |
Apr 24, 2018 | 38.63 | 38.71 | 37.16 | 37.59 | 423,482 | +0.16(+0.42%) |
Apr 23, 2018 | 37.73 | 37.79 | 37.27 | 37.43 | 302,174 | -0.29(-0.77%) |
Apr 20, 2018 | 38.33 | 38.41 | 37.68 | 37.72 | 193,540 | -0.66(-1.72%) |
Apr 19, 2018 | 38.95 | 38.95 | 37.94 | 38.38 | 278,824 | -0.59(-1.51%) |
Apr 18, 2018 | 39.01 | 39.13 | 38.81 | 38.97 | 192,688 | +0.02(+0.04%) |
Apr 17, 2018 | 38.54 | 39.12 | 38.37 | 38.95 | 271,086 | +0.57(+1.49%) |
Apr 16, 2018 | 38.04 | 38.49 | 37.81 | 38.38 | 208,623 | +0.39(+1.03%) |
Apr 13, 2018 | 37.64 | 38.01 | 37.40 | 37.99 | 163,399 | +0.43(+1.15%) |
Apr 12, 2018 | 38.40 | 38.42 | 37.39 | 37.56 | 221,714 | -0.80(-2.09%) |
Apr 11, 2018 | 38.46 | 38.75 | 38.25 | 38.36 | 470,681 | -0.22(-0.57%) |
Apr 10, 2018 | 38.81 | 38.86 | 38.23 | 38.58 | 302,481 | -0.07(-0.18%) |
Apr 09, 2018 | 38.84 | 39.06 | 38.48 | 38.65 | 365,362 | -0.18(-0.46%) |
Apr 06, 2018 | 38.58 | 39.09 | 38.58 | 38.83 | 411,344 | +0.25(+0.65%) |
Apr 05, 2018 | 38.79 | 38.91 | 38.12 | 38.58 | 230,751 | -0.07(-0.18%) |
Apr 04, 2018 | 38.04 | 38.77 | 37.84 | 38.65 | 347,690 | +0.40(+1.05%) |
Apr 03, 2018 | 37.50 | 38.41 | 37.17 | 38.25 | 341,461 | +0.87(+2.33%) |
Apr 02, 2018 | 37.58 | 37.81 | 37.09 | 37.38 | 333,872 | -0.31(-0.81%) |
Mar 29, 2018 | 37.68 | 37.68 | 37.68 | 0 | -0.13(-0.33%) | |
Mar 28, 2018 | 36.90 | 37.96 | 36.90 | 37.81 | 380,839 | +1.03(+2.79%) |
Mar 27, 2018 | 36.62 | 37.14 | 36.17 | 36.78 | 360,661 | +0.30(+0.83%) |
Mar 26, 2018 | 36.29 | 36.54 | 35.90 | 36.48 | 379,444 | +0.40(+1.12%) |
Mar 23, 2018 | 36.99 | 37.03 | 35.96 | 36.08 | 338,588 | -0.81(-2.19%) |
Mar 22, 2018 | 36.46 | 37.43 | 36.46 | 36.88 | 700,662 | +0.33(+0.89%) |
Mar 21, 2018 | 36.83 | 37.09 | 36.37 | 36.56 | 327,644 | -0.25(-0.67%) |
Mar 20, 2018 | 37.05 | 37.05 | 36.34 | 36.81 | 412,994 | -0.16(-0.42%) |
Mar 19, 2018 | 37.21 | 37.21 | 36.63 | 36.96 | 282,942 | -0.27(-0.73%) |
Mar 16, 2018 | 37.21 | 37.34 | 36.76 | 37.23 | 998,648 | +0.05(+0.15%) |
Mar 15, 2018 | 37.23 | 37.50 | 37.10 | 37.18 | 631,343 | -0.03(-0.08%) |
Mar 14, 2018 | 37.05 | 37.24 | 37.05 | 37.21 | 2,399,413 | -1.00(-2.62%) |
Mar 13, 2018 | 38.56 | 38.71 | 38.09 | 38.21 | 180,188 | -0.18(-0.46%) |
Mar 12, 2018 | 37.98 | 38.61 | 37.95 | 38.39 | 198,647 | +0.37(+0.98%) |
Mar 09, 2018 | 37.90 | 38.03 | 37.48 | 38.02 | 216,952 | +0.09(+0.25%) |
Mar 08, 2018 | 38.36 | 38.36 | 37.74 | 37.92 | 167,080 | -0.32(-0.83%) |
Mar 07, 2018 | 38.35 | 38.24 | 191,982 | +0.43(+1.15%) | ||
Mar 06, 2018 | 37.08 | 37.92 | 36.70 | 37.81 | 233,913 | +0.80(+2.16%) |
Mar 05, 2018 | 37.27 | 37.55 | 36.67 | 37.01 | 283,207 | -0.40(-1.08%) |
Mar 02, 2018 | 36.75 | 37.43 | 36.33 | 37.41 | 323,431 | +0.76(+2.07%) |
Mar 01, 2018 | 36.56 | 36.93 | 36.35 | 36.65 | 280,421 | +0.11(+0.30%) |
Feb 28, 2018 | 36.84 | 36.96 | 36.51 | 36.54 | 243,298 | -0.03(-0.09%) |
Feb 27, 2018 | 36.76 | 37.20 | 36.56 | 36.57 | 300,685 | -0.32(-0.86%) |
Feb 26, 2018 | 37.18 | 37.24 | 36.54 | 36.89 | 390,226 | -0.14(-0.38%) |
Feb 23, 2018 | 35.80 | 37.19 | 35.03 | 37.03 | 369,663 | +1.40(+3.94%) |
Feb 22, 2018 | 35.11 | 35.63 | 35.01 | 35.63 | 241,964 | +0.67(+1.91%) |
Feb 21, 2018 | 35.68 | 35.92 | 34.95 | 34.96 | 145,344 | -0.60(-1.68%) |
Feb 20, 2018 | 35.91 | 36.24 | 35.48 | 35.56 | 238,074 | -0.57(-1.57%) |
Feb 16, 2018 | 36.12 | 36.12 | 36.12 | 0 | +0.78(+2.19%) | |
Feb 15, 2018 | 34.85 | 35.43 | 34.85 | 35.35 | 250,225 | +0.63(+1.81%) |
Feb 14, 2018 | 35.05 | 35.18 | 34.42 | 34.72 | 197,579 | -0.54(-1.54%) |
Feb 13, 2018 | 35.16 | 35.53 | 34.78 | 35.26 | 123,972 | +0.09(+0.26%) |
Feb 12, 2018 | 35.21 | 35.26 | 33.93 | 35.17 | 259,673 | +0.03(+0.09%) |
Feb 09, 2018 | 34.51 | 35.54 | 34.30 | 35.14 | 327,635 | +0.79(+2.30%) |
Feb 08, 2018 | 35.23 | 35.44 | 34.31 | 34.35 | 240,313 | -0.90(-2.55%) |
Feb 07, 2018 | 35.21 | 35.41 | 35.21 | 35.25 | 158,346 | -0.03(-0.09%) |
Feb 06, 2018 | 35.21 | 35.91 | 34.50 | 35.28 | 225,425 | -0.94(-2.59%) |
Feb 05, 2018 | 36.55 | 36.79 | 35.83 | 36.22 | 189,715 | -0.60(-1.62%) |
Feb 02, 2018 | 36.87 | 37.16 | 36.25 | 36.81 | 318,626 | -0.12(-0.34%) |
Feb 01, 2018 | 37.30 | 37.63 | 36.78 | 36.94 | 333,773 | -0.41(-1.10%) |
Jan 31, 2018 | 37.35 | 37.67 | 37.11 | 37.35 | 579,088 | +0.21(+0.56%) |
Jan 30, 2018 | 37.29 | 37.29 | 36.97 | 37.14 | 200,157 | -0.26(-0.68%) |
Jan 29, 2018 | 38.07 | 38.07 | 37.08 | 37.39 | 230,082 | -0.77(-2.01%) |
Jan 26, 2018 | 38.63 | 38.63 | 38.07 | 38.16 | 182,289 | -0.40(-1.03%) |
Jan 25, 2018 | 38.60 | 38.88 | 38.22 | 38.56 | 259,660 | -0.20(-0.52%) |
Jan 24, 2018 | 39.23 | 39.40 | 38.71 | 38.76 | 163,872 | -0.50(-1.28%) |
Jan 23, 2018 | 38.67 | 39.32 | 38.63 | 39.26 | 157,035 | +0.61(+1.59%) |
Jan 22, 2018 | 38.54 | 38.75 | 38.45 | 38.65 | 175,169 | +0.07(+0.18%) |
Jan 19, 2018 | 38.11 | 38.58 | 38.11 | 38.58 | 249,326 | +0.35(+0.91%) |
Jan 18, 2018 | 38.09 | 38.38 | 37.91 | 38.23 | 291,678 | -0.02(-0.04%) |
Jan 17, 2018 | 38.09 | 38.43 | 37.92 | 38.25 | 207,532 | +0.31(+0.82%) |
Jan 16, 2018 | 38.04 | 38.68 | 37.92 | 37.94 | 286,740 | -0.05(-0.14%) |
Jan 12, 2018 | 37.99 | 37.99 | 37.99 | 0 | -0.47(-1.23%) | |
Jan 11, 2018 | 38.55 | 38.84 | 38.41 | 38.47 | 224,026 | -0.13(-0.34%) |
Jan 10, 2018 | 38.60 | 229,742 | -0.31(-0.80%) | |||
Jan 09, 2018 | 39.13 | 39.13 | 38.42 | 38.91 | 198,364 | -0.29(-0.75%) |
Jan 08, 2018 | 39.19 | 39.33 | 38.95 | 39.20 | 171,515 | -0.03(-0.08%) |
Jan 05, 2018 | 39.22 | 39.50 | 38.96 | 39.23 | 186,366 | +0.05(+0.12%) |
Jan 04, 2018 | 39.89 | 39.89 | 38.77 | 39.19 | 370,368 | -0.64(-1.62%) |
Jan 03, 2018 | 39.89 | 40.20 | 39.56 | 39.83 | 237,433 | -0.07(-0.18%) |