Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 34.13 | 34.71 | 33.15 | 34.55 | 512,153 | +0.62(+1.82%) |
Dec 28, 2018 | 34.64 | 35.56 | 32.95 | 33.93 | 638,563 | -0.52(-1.52%) |
Dec 27, 2018 | 33.83 | 34.46 | 33.24 | 34.46 | 835,324 | +0.21(+0.60%) |
Dec 26, 2018 | 33.24 | 34.28 | 32.65 | 34.25 | 563,707 | +1.07(+3.21%) |
Dec 24, 2018 | 33.17 | 33.86 | 33.03 | 33.18 | 504,012 | -0.14(-0.41%) |
Dec 21, 2018 | 35.32 | 35.74 | 33.17 | 33.32 | 2,603,446 | -2.08(-5.88%) |
Dec 20, 2018 | 35.72 | 36.15 | 34.81 | 35.40 | 522,896 | -0.29(-0.82%) |
Dec 19, 2018 | 36.43 | 37.18 | 35.45 | 35.69 | 650,937 | -0.60(-1.66%) |
Dec 18, 2018 | 36.48 | 36.80 | 36.02 | 36.30 | 643,794 | +0.13(+0.36%) |
Dec 17, 2018 | 36.75 | 36.86 | 35.72 | 36.17 | 806,780 | -0.58(-1.57%) |
Dec 14, 2018 | 36.50 | 37.25 | 36.43 | 36.74 | 670,660 | +0.12(+0.33%) |
Dec 13, 2018 | 36.68 | 37.01 | 35.81 | 36.62 | 572,694 | -0.10(-0.28%) |
Dec 12, 2018 | 36.51 | 37.03 | 36.51 | 36.73 | 513,129 | +0.62(+1.71%) |
Dec 11, 2018 | 36.06 | 37.64 | 35.90 | 36.11 | 959,037 | +0.24(+0.67%) |
Dec 10, 2018 | 35.98 | 36.07 | 35.29 | 35.87 | 572,766 | +0.03(+0.08%) |
Dec 07, 2018 | 35.69 | 36.64 | 35.43 | 35.84 | 1,037,099 | +0.05(+0.13%) |
Dec 06, 2018 | 39.20 | 39.24 | 35.37 | 35.79 | 2,278,023 | -3.95(-9.93%) |
Dec 04, 2018 | 41.32 | 41.90 | 39.62 | 39.74 | 1,248,635 | -1.57(-3.81%) |
Dec 03, 2018 | 40.89 | 41.46 | 39.86 | 41.31 | 900,352 | +0.72(+1.78%) |
Nov 30, 2018 | 40.06 | 40.99 | 38.22 | 40.59 | 1,096,292 | +0.38(+0.94%) |
Nov 29, 2018 | 39.78 | 40.44 | 39.53 | 40.21 | 715,416 | +0.22(+0.56%) |
Nov 28, 2018 | 39.00 | 40.15 | 38.74 | 39.99 | 670,822 | +1.07(+2.74%) |
Nov 27, 2018 | 38.96 | 39.36 | 38.64 | 38.92 | 512,558 | -0.34(-0.85%) |
Nov 26, 2018 | 38.79 | 39.47 | 38.44 | 39.25 | 446,225 | +0.78(+2.03%) |
Nov 23, 2018 | 38.48 | 39.21 | 38.45 | 38.47 | 325,038 | -0.10(-0.27%) |
Nov 21, 2018 | 38.58 | 38.58 | 38.58 | 0 | +0.58(+1.53%) | |
Nov 20, 2018 | 37.71 | 38.35 | 37.58 | 37.99 | 901,607 | +0.27(+0.73%) |
Nov 19, 2018 | 37.64 | 38.37 | 37.57 | 37.72 | 816,343 | -0.02(-0.05%) |
Nov 16, 2018 | 36.74 | 37.87 | 36.51 | 37.74 | 572,933 | +0.74(+2.01%) |
Nov 15, 2018 | 35.96 | 37.17 | 35.73 | 36.99 | 581,475 | +0.81(+2.25%) |
Nov 14, 2018 | 36.51 | 37.35 | 36.08 | 36.18 | 529,265 | -0.03(-0.09%) |
Nov 13, 2018 | 37.16 | 37.31 | 36.10 | 36.21 | 533,570 | -0.76(-2.06%) |
Nov 12, 2018 | 37.77 | 37.81 | 36.86 | 36.98 | 689,915 | -0.79(-2.09%) |
Nov 09, 2018 | 37.77 | 38.05 | 37.23 | 37.76 | 594,425 | -0.03(-0.07%) |
Nov 08, 2018 | 37.68 | 37.93 | 37.40 | 37.79 | 476,379 | -0.09(-0.23%) |
Nov 07, 2018 | 37.09 | 38.00 | 36.92 | 37.87 | 537,932 | +0.79(+2.12%) |
Nov 06, 2018 | 36.49 | 37.21 | 36.35 | 37.09 | 484,365 | +0.42(+1.14%) |
Nov 05, 2018 | 36.99 | 37.50 | 36.31 | 36.67 | 781,039 | -0.44(-1.18%) |
Nov 02, 2018 | 36.09 | 37.37 | 35.92 | 37.10 | 651,660 | +1.20(+3.34%) |
Nov 01, 2018 | 34.90 | 36.04 | 34.85 | 35.91 | 555,348 | +1.16(+3.33%) |
Oct 31, 2018 | 36.49 | 36.79 | 34.60 | 34.75 | 898,055 | -1.39(-3.84%) |
Oct 30, 2018 | 35.33 | 36.17 | 35.18 | 36.14 | 742,877 | +0.86(+2.45%) |
Oct 29, 2018 | 35.38 | 36.48 | 35.04 | 35.27 | 874,318 | +0.27(+0.76%) |
Oct 26, 2018 | 35.84 | 36.03 | 34.78 | 35.01 | 863,429 | -1.03(-2.85%) |
Oct 25, 2018 | 35.99 | 36.23 | 35.45 | 36.03 | 1,663,763 | +0.26(+0.72%) |
Oct 24, 2018 | 36.92 | 37.70 | 35.75 | 35.78 | 1,820,886 | -1.08(-2.93%) |
Oct 23, 2018 | 35.79 | 37.09 | 35.76 | 36.86 | 1,495,671 | +0.77(+2.14%) |
Oct 22, 2018 | 35.94 | 36.53 | 35.59 | 36.09 | 1,026,190 | +0.28(+0.79%) |
Oct 19, 2018 | 35.71 | 35.92 | 34.89 | 35.80 | 911,437 | +0.00(+0.00%) |
Oct 18, 2018 | 35.10 | 36.16 | 35.10 | 35.80 | 1,127,746 | +0.42(+1.19%) |
Oct 17, 2018 | 34.24 | 35.85 | 33.22 | 35.38 | 2,548,642 | +0.55(+1.57%) |
Oct 16, 2018 | 34.23 | 34.98 | 33.58 | 34.84 | 1,413,826 | +0.92(+2.73%) |
Oct 15, 2018 | 33.44 | 34.15 | 33.35 | 33.91 | 1,160,662 | +0.25(+0.74%) |
Oct 12, 2018 | 35.22 | 35.45 | 33.04 | 33.66 | 1,324,346 | -1.30(-3.72%) |
Oct 11, 2018 | 34.87 | 35.43 | 34.34 | 34.96 | 1,902,683 | -0.14(-0.39%) |
Oct 10, 2018 | 35.08 | 35.67 | 34.99 | 35.10 | 1,335,931 | -0.08(-0.22%) |
Oct 09, 2018 | 34.35 | 35.20 | 34.29 | 35.18 | 773,116 | +0.82(+2.39%) |
Oct 08, 2018 | 33.96 | 34.50 | 33.72 | 34.36 | 720,532 | +0.32(+0.93%) |
Oct 05, 2018 | 34.04 | 34.38 | 33.44 | 34.04 | 805,260 | -0.03(-0.08%) |
Oct 04, 2018 | 34.31 | 34.85 | 33.82 | 34.06 | 802,876 | -0.38(-1.09%) |
Oct 03, 2018 | 34.69 | 34.89 | 34.35 | 34.44 | 584,929 | +0.07(+0.20%) |
Oct 02, 2018 | 34.60 | 34.87 | 34.30 | 34.37 | 734,221 | -0.16(-0.47%) |
Oct 01, 2018 | 35.12 | 35.12 | 34.36 | 34.54 | 803,566 | -0.24(-0.69%) |
Sep 28, 2018 | 34.72 | 35.30 | 34.41 | 34.78 | 847,777 | -0.01(-0.02%) |
Sep 27, 2018 | 35.85 | 36.01 | 34.72 | 34.78 | 838,354 | -1.08(-3.01%) |
Sep 26, 2018 | 36.30 | 36.53 | 35.36 | 35.86 | 1,354,162 | -0.45(-1.23%) |
Sep 25, 2018 | 36.27 | 37.02 | 35.85 | 36.31 | 708,463 | +0.04(+0.12%) |
Sep 24, 2018 | 37.35 | 37.51 | 35.72 | 36.27 | 818,112 | -1.09(-2.91%) |
Sep 21, 2018 | 37.53 | 38.43 | 37.18 | 37.35 | 1,892,373 | -0.19(-0.50%) |
Sep 20, 2018 | 37.21 | 37.55 | 36.63 | 37.54 | 889,859 | +0.45(+1.20%) |
Sep 19, 2018 | 37.43 | 37.79 | 36.55 | 37.10 | 1,690,355 | -0.46(-1.23%) |
Sep 18, 2018 | 36.51 | 37.71 | 36.51 | 37.56 | 1,183,415 | +1.08(+2.96%) |
Sep 17, 2018 | 36.51 | 36.51 | 36.09 | 36.48 | 474,062 | +0.03(+0.07%) |
Sep 14, 2018 | 36.29 | 36.57 | 36.13 | 36.45 | 453,908 | +0.13(+0.35%) |
Sep 13, 2018 | 36.39 | 36.69 | 35.99 | 36.33 | 491,173 | +0.28(+0.78%) |
Sep 12, 2018 | 35.59 | 36.98 | 35.40 | 36.04 | 373,494 | +0.52(+1.47%) |
Sep 11, 2018 | 35.63 | 35.87 | 35.07 | 35.52 | 731,172 | -0.08(-0.22%) |
Sep 10, 2018 | 35.68 | 36.11 | 35.55 | 35.60 | 464,653 | +0.09(+0.27%) |
Sep 07, 2018 | 34.85 | 35.56 | 34.85 | 35.50 | 433,467 | +0.53(+1.52%) |
Sep 06, 2018 | 35.25 | 35.63 | 34.89 | 34.97 | 447,097 | -0.28(-0.80%) |
Sep 05, 2018 | 35.05 | 35.26 | 34.89 | 35.26 | 451,776 | +0.11(+0.32%) |
Sep 04, 2018 | 35.26 | 35.35 | 34.75 | 35.14 | 670,083 | -0.14(-0.39%) |
Aug 31, 2018 | 35.28 | 35.28 | 35.28 | 0 | +0.11(+0.32%) | |
Aug 30, 2018 | 35.16 | 35.47 | 34.70 | 35.17 | 529,653 | +0.03(+0.07%) |
Aug 29, 2018 | 35.39 | 35.67 | 34.94 | 35.14 | 1,451,131 | -0.24(-0.68%) |
Aug 28, 2018 | 35.46 | 35.69 | 35.25 | 35.38 | 619,310 | -0.08(-0.22%) |
Aug 27, 2018 | 35.34 | 35.94 | 35.15 | 35.46 | 461,187 | +0.18(+0.51%) |
Aug 24, 2018 | 35.31 | 35.55 | 35.11 | 35.28 | 346,212 | +0.07(+0.19%) |
Aug 23, 2018 | 35.49 | 35.49 | 34.95 | 35.21 | 330,093 | -0.32(-0.91%) |
Aug 22, 2018 | 35.42 | 35.59 | 35.07 | 35.53 | 602,114 | -0.03(-0.10%) |
Aug 21, 2018 | 35.35 | 35.82 | 35.21 | 35.57 | 458,628 | +0.35(+0.99%) |
Aug 20, 2018 | 35.19 | 35.35 | 34.78 | 35.22 | 581,198 | +0.11(+0.32%) |
Aug 17, 2018 | 34.90 | 35.38 | 34.55 | 35.11 | 464,124 | +0.09(+0.27%) |
Aug 16, 2018 | 34.80 | 35.14 | 34.51 | 35.01 | 407,819 | +0.35(+1.01%) |
Aug 15, 2018 | 34.59 | 34.74 | 34.17 | 34.67 | 434,283 | -0.08(-0.22%) |
Aug 14, 2018 | 34.67 | 35.05 | 34.30 | 34.74 | 444,459 | +0.03(+0.10%) |
Aug 13, 2018 | 35.00 | 35.05 | 34.40 | 34.71 | 562,745 | -0.20(-0.56%) |
Aug 10, 2018 | 34.33 | 35.18 | 34.26 | 34.90 | 490,293 | +0.39(+1.14%) |
Aug 09, 2018 | 34.40 | 34.72 | 34.37 | 34.51 | 436,397 | +0.12(+0.35%) |
Aug 08, 2018 | 34.27 | 34.94 | 33.88 | 34.39 | 547,814 | +0.23(+0.67%) |
Aug 07, 2018 | 34.26 | 34.58 | 33.96 | 34.16 | 504,904 | -0.10(-0.30%) |
Aug 06, 2018 | 34.15 | 34.68 | 33.91 | 34.26 | 704,731 | +0.12(+0.35%) |
Aug 03, 2018 | 34.45 | 34.51 | 33.88 | 34.15 | 454,618 | -0.27(-0.79%) |
Aug 02, 2018 | 33.96 | 34.46 | 33.75 | 34.42 | 548,393 | +0.41(+1.20%) |
Aug 01, 2018 | 34.37 | 34.37 | 33.48 | 34.01 | 760,561 | -0.30(-0.87%) |
Jul 31, 2018 | 33.91 | 34.51 | 33.57 | 34.31 | 1,081,410 | +0.52(+1.54%) |
Jul 30, 2018 | 34.05 | 34.64 | 33.71 | 33.79 | 1,549,664 | -0.36(-1.05%) |
Jul 27, 2018 | 34.51 | 34.74 | 33.81 | 34.15 | 766,538 | -0.32(-0.91%) |
Jul 26, 2018 | 33.92 | 34.61 | 33.87 | 34.46 | 803,578 | +0.57(+1.68%) |
Jul 25, 2018 | 33.57 | 34.25 | 33.30 | 33.89 | 1,981,215 | +0.32(+0.94%) |
Jul 24, 2018 | 34.46 | 34.51 | 33.35 | 33.57 | 981,787 | -0.44(-1.30%) |
Jul 23, 2018 | 33.59 | 34.09 | 33.22 | 34.02 | 909,459 | +0.40(+1.19%) |
Jul 20, 2018 | 33.69 | 33.90 | 33.02 | 33.62 | 1,134,138 | -0.08(-0.23%) |
Jul 19, 2018 | 32.50 | 33.97 | 32.28 | 33.69 | 2,459,910 | +0.89(+2.70%) |
Jul 18, 2018 | 32.38 | 33.23 | 31.72 | 32.81 | 6,277,768 | -3.31(-9.16%) |
Jul 17, 2018 | 36.40 | 37.05 | 35.82 | 36.11 | 1,332,863 | -0.29(-0.80%) |
Jul 16, 2018 | 37.66 | 37.79 | 36.28 | 36.40 | 1,273,860 | -1.31(-3.48%) |
Jul 13, 2018 | 37.78 | 37.92 | 37.55 | 37.72 | 458,122 | -0.03(-0.07%) |
Jul 12, 2018 | 37.88 | 37.88 | 37.43 | 37.74 | 507,399 | -0.02(-0.05%) |
Jul 11, 2018 | 37.55 | 38.01 | 37.04 | 37.76 | 684,507 | +0.18(+0.48%) |
Jul 10, 2018 | 37.73 | 38.13 | 37.44 | 37.58 | 1,004,361 | +0.06(+0.16%) |
Jul 09, 2018 | 37.10 | 37.65 | 37.08 | 37.52 | 914,931 | +0.43(+1.17%) |
Jul 06, 2018 | 37.36 | 37.47 | 36.91 | 37.09 | 924,199 | -0.18(-0.48%) |
Jul 05, 2018 | 37.20 | 37.49 | 36.60 | 37.26 | 1,154,326 | +0.33(+0.90%) |
Jul 03, 2018 | 36.93 | 36.93 | 36.93 | 0 | -0.07(-0.18%) | |
Jul 02, 2018 | 36.62 | 37.09 | 36.31 | 37.00 | 816,736 | +0.20(+0.53%) |
Jun 29, 2018 | 36.89 | 37.17 | 36.74 | 36.80 | 801,865 | -0.10(-0.28%) |
Jun 28, 2018 | 37.16 | 37.16 | 36.52 | 36.91 | 870,303 | -0.32(-0.85%) |
Jun 27, 2018 | 36.70 | 38.00 | 36.37 | 37.22 | 2,579,399 | +1.75(+4.92%) |
Jun 26, 2018 | 36.15 | 36.15 | 35.30 | 35.47 | 998,787 | -0.52(-1.44%) |
Jun 25, 2018 | 36.04 | 36.25 | 35.87 | 35.99 | 724,993 | -0.32(-0.89%) |
Jun 22, 2018 | 36.85 | 36.93 | 36.12 | 36.32 | 1,767,366 | -0.22(-0.61%) |
Jun 21, 2018 | 36.68 | 36.91 | 36.06 | 36.54 | 990,814 | -0.12(-0.33%) |
Jun 20, 2018 | 35.89 | 36.69 | 35.49 | 36.66 | 943,947 | +0.86(+2.40%) |
Jun 19, 2018 | 35.81 | 36.08 | 34.36 | 35.80 | 906,864 | -0.21(-0.59%) |
Jun 18, 2018 | 35.45 | 36.04 | 35.26 | 36.01 | 773,126 | +0.39(+1.10%) |
Jun 15, 2018 | 35.82 | 35.82 | 35.62 | 1,204,953 | -0.20(-0.55%) | |
Jun 14, 2018 | 35.52 | 35.99 | 35.52 | 35.82 | 1,201,510 | +0.34(+0.96%) |
Jun 13, 2018 | 35.47 | 35.65 | 34.96 | 35.47 | 1,579,485 | -0.06(-0.17%) |
Jun 12, 2018 | 33.70 | 35.69 | 33.70 | 35.53 | 2,747,207 | +2.25(+6.76%) |
Jun 11, 2018 | 33.46 | 33.63 | 33.21 | 33.28 | 919,460 | -0.17(-0.51%) |
Jun 08, 2018 | 33.51 | 33.92 | 33.21 | 33.46 | 1,522,378 | -0.07(-0.20%) |
Jun 07, 2018 | 32.27 | 33.63 | 32.27 | 33.52 | 1,434,619 | +0.27(+0.82%) |
Jun 06, 2018 | 32.49 | 33.51 | 32.22 | 33.25 | 2,098,211 | +1.72(+5.46%) |
Jun 05, 2018 | 31.05 | 31.59 | 30.88 | 31.53 | 1,164,014 | +0.44(+1.43%) |
Jun 04, 2018 | 30.89 | 31.11 | 30.34 | 31.09 | 905,269 | +0.36(+1.16%) |
Jun 01, 2018 | 31.10 | 31.10 | 30.34 | 30.73 | 1,403,768 | -0.08(-0.25%) |
May 31, 2018 | 31.51 | 31.58 | 30.75 | 30.80 | 844,835 | -0.66(-2.11%) |
May 30, 2018 | 31.27 | 31.73 | 31.15 | 31.47 | 1,763,780 | +0.37(+1.21%) |
May 29, 2018 | 31.26 | 31.38 | 30.74 | 31.09 | 700,287 | -0.39(-1.24%) |
May 25, 2018 | 31.49 | 31.49 | 31.49 | 0 | +0.20(+0.65%) | |
May 24, 2018 | 31.94 | 32.08 | 31.13 | 31.28 | 761,268 | -0.71(-2.20%) |
May 23, 2018 | 31.32 | 32.05 | 31.26 | 31.99 | 935,663 | +0.62(+1.97%) |
May 22, 2018 | 31.65 | 31.83 | 31.34 | 31.37 | 648,472 | -0.14(-0.43%) |
May 21, 2018 | 31.56 | 31.58 | 31.26 | 31.50 | 627,457 | +0.07(+0.22%) |
May 18, 2018 | 31.47 | 31.71 | 31.26 | 31.44 | 852,466 | +0.06(+0.19%) |
May 17, 2018 | 31.73 | 32.00 | 31.22 | 31.38 | 709,870 | -0.31(-0.96%) |
May 16, 2018 | 31.69 | 31.85 | 31.24 | 31.68 | 756,520 | -0.08(-0.27%) |
May 15, 2018 | 31.94 | 32.07 | 31.61 | 31.77 | 834,280 | -0.32(-1.00%) |
May 14, 2018 | 32.00 | 32.39 | 32.00 | 32.09 | 538,192 | -0.18(-0.55%) |
May 11, 2018 | 32.16 | 32.45 | 31.90 | 32.27 | 645,609 | +0.11(+0.34%) |
May 10, 2018 | 31.86 | 32.39 | 31.81 | 32.16 | 666,998 | +0.35(+1.09%) |
May 09, 2018 | 32.63 | 32.85 | 31.72 | 31.81 | 1,499,398 | -0.70(-2.14%) |
May 08, 2018 | 31.86 | 32.77 | 31.72 | 32.50 | 976,579 | +0.59(+1.86%) |
May 07, 2018 | 31.98 | 32.27 | 31.72 | 31.91 | 1,164,127 | +0.11(+0.35%) |
May 04, 2018 | 31.10 | 31.89 | 31.04 | 31.80 | 1,644,880 | +0.69(+2.21%) |
May 03, 2018 | 31.37 | 31.94 | 30.90 | 31.11 | 1,470,644 | -0.27(-0.86%) |
May 02, 2018 | 32.50 | 32.70 | 31.33 | 31.39 | 1,711,992 | -1.23(-3.77%) |
May 01, 2018 | 32.61 | 32.78 | 32.17 | 32.61 | 1,297,815 | -0.14(-0.41%) |
Apr 30, 2018 | 33.38 | 33.63 | 32.75 | 32.75 | 1,035,522 | -0.61(-1.83%) |
Apr 27, 2018 | 33.36 | 33.52 | 33.01 | 33.36 | 1,083,061 | +0.01(+0.03%) |
Apr 26, 2018 | 33.39 | 33.83 | 33.07 | 33.35 | 958,480 | +0.03(+0.08%) |
Apr 25, 2018 | 33.47 | 33.62 | 33.10 | 33.33 | 1,732,493 | -0.24(-0.71%) |
Apr 24, 2018 | 33.76 | 34.18 | 33.17 | 33.56 | 1,437,149 | +0.08(+0.25%) |
Apr 23, 2018 | 33.45 | 33.87 | 33.27 | 33.48 | 1,511,404 | +0.00(+0.00%) |
Apr 20, 2018 | 32.95 | 33.53 | 32.50 | 33.48 | 1,870,938 | +0.35(+1.05%) |
Apr 19, 2018 | 32.50 | 33.57 | 32.13 | 33.13 | 2,564,787 | +0.49(+1.51%) |
Apr 18, 2018 | 29.72 | 33.81 | 29.71 | 32.64 | 6,360,279 | -1.78(-5.17%) |
Apr 17, 2018 | 34.75 | 34.96 | 34.13 | 34.42 | 1,939,014 | -0.03(-0.10%) |
Apr 16, 2018 | 34.34 | 34.61 | 32.44 | 34.45 | 4,001,011 | -1.31(-3.67%) |
Apr 13, 2018 | 35.95 | 36.10 | 35.61 | 35.77 | 1,510,000 | -0.11(-0.31%) |
Apr 12, 2018 | 35.84 | 36.22 | 35.23 | 35.88 | 1,134,304 | +0.37(+1.05%) |
Apr 11, 2018 | 34.90 | 35.98 | 34.67 | 35.51 | 1,579,132 | +0.20(+0.58%) |
Apr 10, 2018 | 36.46 | 36.77 | 35.15 | 35.30 | 1,561,405 | -0.92(-2.55%) |
Apr 09, 2018 | 36.29 | 36.98 | 35.95 | 36.23 | 1,022,578 | +0.17(+0.47%) |
Apr 06, 2018 | 36.53 | 36.85 | 36.53 | 36.06 | 1,075,278 | -0.78(-2.12%) |
Apr 05, 2018 | 37.06 | 37.23 | 36.44 | 36.84 | 920,725 | -0.06(-0.16%) |
Apr 04, 2018 | 36.10 | 37.22 | 35.70 | 36.90 | 1,050,562 | +0.63(+1.73%) |
Apr 03, 2018 | 36.29 | 36.48 | 35.86 | 36.27 | 1,197,659 | +0.15(+0.42%) |
Apr 02, 2018 | 36.90 | 37.14 | 35.68 | 36.12 | 1,006,392 | -0.75(-2.02%) |
Mar 29, 2018 | 36.86 | 36.86 | 36.86 | 0 | +0.07(+0.18%) | |
Mar 28, 2018 | 36.34 | 37.23 | 36.05 | 36.79 | 1,472,792 | +0.67(+1.85%) |
Mar 27, 2018 | 36.29 | 36.67 | 35.62 | 36.12 | 1,689,680 | -0.09(-0.26%) |
Mar 26, 2018 | 36.25 | 36.40 | 35.43 | 36.22 | 1,573,720 | +0.57(+1.59%) |
Mar 23, 2018 | 36.48 | 36.57 | 35.59 | 35.65 | 1,724,687 | -0.92(-2.50%) |
Mar 22, 2018 | 37.59 | 37.96 | 36.52 | 36.57 | 699,017 | -1.37(-3.60%) |
Mar 21, 2018 | 37.90 | 38.52 | 37.54 | 37.93 | 643,170 | +0.14(+0.36%) |
Mar 20, 2018 | 37.73 | 38.02 | 37.61 | 37.79 | 666,118 | +0.07(+0.18%) |
Mar 19, 2018 | 38.50 | 38.58 | 37.36 | 37.73 | 1,132,135 | -0.90(-2.33%) |
Mar 16, 2018 | 37.95 | 38.83 | 37.91 | 38.63 | 1,708,866 | +0.68(+1.79%) |
Mar 15, 2018 | 37.87 | 38.19 | 37.28 | 37.95 | 845,561 | +0.08(+0.20%) |
Mar 14, 2018 | 37.23 | 38.40 | 37.23 | 37.87 | 1,751,014 | -0.28(-0.73%) |
Mar 13, 2018 | 38.99 | 39.16 | 37.93 | 38.15 | 1,210,317 | -0.71(-1.83%) |
Mar 12, 2018 | 40.19 | 40.26 | 38.77 | 38.86 | 990,713 | -1.22(-3.05%) |
Mar 09, 2018 | 39.47 | 40.17 | 39.30 | 40.08 | 589,813 | +0.58(+1.46%) |
Mar 08, 2018 | 39.58 | 40.06 | 39.08 | 39.51 | 388,907 | +0.12(+0.30%) |
Mar 07, 2018 | 38.78 | 39.54 | 38.75 | 39.39 | 526,571 | +0.31(+0.80%) |
Mar 06, 2018 | 39.00 | 39.43 | 38.32 | 39.07 | 633,886 | +0.30(+0.77%) |
Mar 05, 2018 | 37.90 | 38.96 | 37.49 | 38.78 | 726,365 | +0.60(+1.58%) |
Mar 02, 2018 | 37.79 | 38.36 | 36.81 | 38.18 | 1,551,618 | +0.01(+0.02%) |
Mar 01, 2018 | 38.53 | 38.79 | 37.97 | 38.17 | 797,539 | -0.35(-0.90%) |
Feb 28, 2018 | 39.90 | 40.13 | 38.52 | 38.52 | 1,161,645 | -1.30(-3.26%) |
Feb 27, 2018 | 40.73 | 41.01 | 39.80 | 39.81 | 735,103 | -1.03(-2.53%) |
Feb 26, 2018 | 40.88 | 41.02 | 40.10 | 40.85 | 1,261,499 | +0.24(+0.58%) |
Feb 23, 2018 | 40.10 | 40.69 | 39.52 | 40.61 | 729,723 | +0.77(+1.94%) |
Feb 22, 2018 | 40.63 | 41.10 | 39.84 | 39.84 | 988,638 | -0.70(-1.74%) |
Feb 21, 2018 | 40.81 | 41.18 | 40.32 | 40.54 | 1,287,358 | -0.23(-0.56%) |
Feb 20, 2018 | 41.56 | 41.90 | 40.69 | 40.77 | 675,197 | -1.10(-2.63%) |
Feb 16, 2018 | 41.87 | 41.87 | 41.87 | 0 | +0.19(+0.45%) | |
Feb 15, 2018 | 41.46 | 42.03 | 40.86 | 41.69 | 1,934,471 | +0.53(+1.28%) |
Feb 14, 2018 | 39.52 | 41.42 | 38.17 | 41.16 | 933,500 | +1.29(+3.24%) |
Feb 13, 2018 | 40.15 | 40.47 | 39.54 | 39.87 | 918,214 | -0.62(-1.52%) |
Feb 12, 2018 | 40.68 | 41.20 | 39.99 | 40.48 | 1,497,919 | -0.04(-0.10%) |
Feb 09, 2018 | 41.84 | 41.99 | 38.78 | 40.53 | 2,152,527 | -0.94(-2.26%) |
Feb 08, 2018 | 42.20 | 41.11 | 41.46 | 1,407,605 | -0.40(-0.95%) | |
Feb 07, 2018 | 40.44 | 42.14 | 38.03 | 41.86 | 4,138,956 | -1.22(-2.82%) |
Feb 06, 2018 | 41.89 | 43.21 | 41.50 | 43.08 | 1,598,441 | +0.03(+0.06%) |
Feb 05, 2018 | 44.49 | 44.88 | 42.26 | 43.05 | 1,264,660 | -2.03(-4.50%) |
Feb 02, 2018 | 46.02 | 46.05 | 44.77 | 45.08 | 14,236,344 | -1.15(-2.48%) |
Feb 01, 2018 | 46.38 | 46.65 | 46.08 | 46.23 | 681,206 | -0.37(-0.80%) |
Jan 31, 2018 | 46.08 | 46.88 | 45.80 | 46.60 | 805,862 | +0.93(+2.03%) |
Jan 30, 2018 | 46.70 | 46.84 | 45.61 | 45.67 | 685,150 | -1.28(-2.72%) |
Jan 29, 2018 | 47.30 | 47.43 | 46.94 | 46.94 | 611,345 | -0.35(-0.75%) |
Jan 26, 2018 | 46.19 | 47.46 | 46.04 | 47.30 | 988,595 | +1.33(+2.88%) |
Jan 25, 2018 | 45.60 | 46.05 | 45.34 | 45.97 | 1,091,387 | +0.67(+1.47%) |
Jan 24, 2018 | 44.58 | 45.48 | 44.58 | 45.31 | 874,614 | +0.75(+1.69%) |
Jan 23, 2018 | 44.28 | 44.76 | 44.18 | 44.55 | 276,639 | +0.07(+0.15%) |
Jan 22, 2018 | 44.01 | 44.50 | 43.90 | 44.49 | 384,298 | +0.24(+0.55%) |
Jan 19, 2018 | 43.90 | 44.25 | 43.68 | 44.24 | 439,729 | +0.29(+0.65%) |
Jan 18, 2018 | 44.48 | 44.75 | 43.95 | 43.95 | 741,697 | -0.60(-1.35%) |
Jan 17, 2018 | 44.37 | 44.59 | 44.05 | 44.55 | 416,904 | +0.52(+1.17%) |
Jan 16, 2018 | 44.00 | 44.51 | 43.81 | 44.04 | 445,547 | +0.19(+0.44%) |
Jan 12, 2018 | 43.84 | 43.84 | 43.84 | 0 | -0.67(-1.50%) | |
Jan 11, 2018 | 43.88 | 44.59 | 43.61 | 44.51 | 409,397 | +0.58(+1.33%) |
Jan 10, 2018 | 44.66 | 43.77 | 43.93 | 262,591 | -0.73(-1.64%) | |
Jan 09, 2018 | 44.93 | 45.14 | 44.65 | 44.66 | 304,602 | -0.23(-0.51%) |
Jan 08, 2018 | 44.91 | 45.01 | 44.58 | 44.89 | 711,602 | -0.21(-0.47%) |
Jan 05, 2018 | 43.90 | 45.17 | 43.90 | 45.10 | 518,822 | +1.14(+2.59%) |
Jan 04, 2018 | 43.91 | 44.26 | 43.77 | 43.96 | 654,056 | +0.14(+0.31%) |
Jan 03, 2018 | 43.45 | 43.86 | 43.39 | 43.83 | 413,321 | +0.26(+0.60%) |