Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 39.38 | 40.19 | 39.31 | 40.19 | 598,624 | +0.91(+2.32%) |
Dec 28, 2018 | 39.32 | 39.74 | 38.64 | 39.28 | 523,429 | +0.09(+0.23%) |
Dec 27, 2018 | 38.52 | 39.19 | 37.93 | 39.19 | 462,548 | +0.19(+0.48%) |
Dec 26, 2018 | 37.44 | 39.03 | 37.26 | 39.01 | 518,878 | +1.76(+4.73%) |
Dec 24, 2018 | 37.91 | 38.24 | 37.23 | 37.24 | 374,507 | -1.08(-2.82%) |
Dec 21, 2018 | 39.63 | 39.63 | 38.16 | 38.32 | 1,325,960 | -0.95(-2.41%) |
Dec 20, 2018 | 39.90 | 40.30 | 38.99 | 39.27 | 560,561 | -0.89(-2.23%) |
Dec 19, 2018 | 40.53 | 41.07 | 39.86 | 40.17 | 465,413 | -0.36(-0.90%) |
Dec 18, 2018 | 40.26 | 40.93 | 40.26 | 40.53 | 582,591 | +0.60(+1.51%) |
Dec 17, 2018 | 40.85 | 42.11 | 39.68 | 39.93 | 759,662 | -0.92(-2.26%) |
Dec 14, 2018 | 41.15 | 41.68 | 40.72 | 40.85 | 933,501 | -0.71(-1.70%) |
Dec 13, 2018 | 41.88 | 42.36 | 41.23 | 41.56 | 637,639 | -0.06(-0.15%) |
Dec 12, 2018 | 42.41 | 42.49 | 41.58 | 41.62 | 906,051 | -0.32(-0.76%) |
Dec 11, 2018 | 42.45 | 42.96 | 41.55 | 41.94 | 615,370 | -0.03(-0.06%) |
Dec 10, 2018 | 41.64 | 42.08 | 41.04 | 41.96 | 768,934 | +0.34(+0.81%) |
Dec 07, 2018 | 42.44 | 42.94 | 41.41 | 41.63 | 582,027 | -1.16(-2.71%) |
Dec 06, 2018 | 42.61 | 42.91 | 41.73 | 42.79 | 744,226 | -0.54(-1.25%) |
Dec 04, 2018 | 43.90 | 43.99 | 43.26 | 43.33 | 1,248,507 | -0.66(-1.51%) |
Dec 03, 2018 | 43.93 | 44.09 | 43.13 | 43.99 | 629,666 | +0.63(+1.45%) |
Nov 30, 2018 | 43.24 | 43.66 | 42.85 | 43.36 | 779,385 | +0.12(+0.29%) |
Nov 29, 2018 | 42.99 | 43.52 | 42.89 | 43.24 | 559,543 | +0.30(+0.70%) |
Nov 28, 2018 | 42.07 | 43.04 | 42.07 | 42.94 | 810,174 | +1.16(+2.78%) |
Nov 27, 2018 | 41.82 | 42.16 | 41.42 | 41.78 | 712,243 | -0.07(-0.17%) |
Nov 26, 2018 | 41.69 | 42.11 | 41.46 | 41.85 | 757,803 | +0.55(+1.33%) |
Nov 23, 2018 | 41.13 | 41.90 | 40.55 | 41.30 | 183,471 | -0.29(-0.70%) |
Nov 21, 2018 | 41.59 | 41.59 | 41.59 | 0 | -0.02(-0.04%) | |
Nov 20, 2018 | 41.67 | 42.49 | 41.34 | 41.61 | 854,590 | -0.91(-2.15%) |
Nov 19, 2018 | 44.21 | 44.21 | 42.42 | 42.52 | 771,981 | -1.72(-3.88%) |
Nov 16, 2018 | 43.71 | 44.52 | 42.31 | 44.24 | 980,470 | +0.27(+0.62%) |
Nov 15, 2018 | 42.48 | 43.98 | 42.32 | 43.97 | 708,746 | +1.31(+3.07%) |
Nov 14, 2018 | 43.27 | 43.40 | 42.51 | 42.66 | 850,851 | -0.19(-0.43%) |
Nov 13, 2018 | 43.63 | 44.17 | 42.64 | 42.84 | 1,172,773 | -0.79(-1.81%) |
Nov 12, 2018 | 43.88 | 43.89 | 42.84 | 43.63 | 936,914 | -0.51(-1.16%) |
Nov 09, 2018 | 44.01 | 44.41 | 43.47 | 44.14 | 533,252 | -0.18(-0.40%) |
Nov 08, 2018 | 44.36 | 45.06 | 44.12 | 44.32 | 1,597,794 | -0.12(-0.28%) |
Nov 07, 2018 | 44.08 | 44.67 | 43.72 | 44.44 | 1,722,499 | +0.75(+1.72%) |
Nov 06, 2018 | 43.26 | 43.89 | 43.26 | 43.69 | 657,227 | +0.28(+0.65%) |
Nov 05, 2018 | 43.80 | 43.99 | 42.74 | 43.41 | 1,134,674 | -0.38(-0.87%) |
Nov 02, 2018 | 43.45 | 43.99 | 43.25 | 43.79 | 725,112 | +0.34(+0.79%) |
Nov 01, 2018 | 43.17 | 44.12 | 42.87 | 43.45 | 811,792 | +0.27(+0.63%) |
Oct 31, 2018 | 44.05 | 44.67 | 43.04 | 43.17 | 1,372,378 | -0.26(-0.61%) |
Oct 30, 2018 | 41.86 | 43.61 | 41.60 | 43.44 | 1,412,465 | +1.52(+3.62%) |
Oct 29, 2018 | 44.73 | 44.96 | 41.30 | 41.92 | 1,722,503 | -2.26(-5.11%) |
Oct 26, 2018 | 40.03 | 44.44 | 39.29 | 44.18 | 3,228,808 | +6.37(+16.83%) |
Oct 25, 2018 | 37.70 | 38.25 | 37.31 | 37.81 | 709,056 | +0.34(+0.92%) |
Oct 24, 2018 | 38.36 | 38.51 | 37.46 | 37.47 | 796,540 | -0.84(-2.19%) |
Oct 23, 2018 | 37.73 | 38.73 | 37.48 | 38.31 | 687,399 | -0.04(-0.11%) |
Oct 22, 2018 | 38.48 | 38.51 | 38.12 | 38.35 | 578,676 | -0.10(-0.25%) |
Oct 19, 2018 | 38.85 | 38.99 | 38.36 | 38.45 | 394,031 | -0.17(-0.43%) |
Oct 18, 2018 | 39.12 | 39.27 | 38.52 | 38.62 | 637,801 | -0.61(-1.55%) |
Oct 17, 2018 | 39.61 | 39.92 | 39.21 | 39.22 | 679,068 | -0.34(-0.85%) |
Oct 16, 2018 | 38.31 | 39.75 | 38.07 | 39.56 | 773,500 | +1.65(+4.35%) |
Oct 15, 2018 | 38.42 | 38.49 | 37.84 | 37.91 | 865,011 | -0.63(-1.65%) |
Oct 12, 2018 | 38.51 | 38.88 | 38.09 | 38.55 | 570,630 | +0.56(+1.49%) |
Oct 11, 2018 | 38.95 | 39.18 | 37.96 | 37.98 | 658,927 | -1.14(-2.91%) |
Oct 10, 2018 | 40.30 | 40.47 | 39.02 | 39.12 | 814,305 | -1.29(-3.19%) |
Oct 09, 2018 | 40.14 | 40.60 | 39.69 | 40.41 | 522,708 | +0.22(+0.55%) |
Oct 08, 2018 | 40.47 | 40.70 | 39.72 | 40.19 | 501,643 | -0.34(-0.83%) |
Oct 05, 2018 | 41.04 | 41.32 | 40.34 | 40.52 | 389,494 | -0.57(-1.39%) |
Oct 04, 2018 | 41.30 | 41.35 | 40.71 | 41.09 | 541,512 | -0.35(-0.85%) |
Oct 03, 2018 | 41.81 | 41.91 | 41.32 | 41.45 | 517,435 | -0.29(-0.70%) |
Oct 02, 2018 | 42.30 | 42.58 | 41.67 | 41.74 | 444,783 | -0.54(-1.27%) |
Oct 01, 2018 | 42.88 | 43.07 | 42.11 | 42.28 | 335,448 | -0.34(-0.79%) |
Sep 28, 2018 | 42.25 | 42.76 | 42.16 | 42.61 | 426,356 | +0.22(+0.52%) |
Sep 27, 2018 | 43.02 | 43.02 | 42.35 | 42.39 | 613,203 | -0.49(-1.15%) |
Sep 26, 2018 | 43.38 | 43.45 | 42.80 | 42.88 | 489,855 | -0.50(-1.16%) |
Sep 25, 2018 | 42.88 | 43.51 | 42.73 | 43.39 | 538,936 | +0.58(+1.36%) |
Sep 24, 2018 | 42.74 | 42.93 | 42.10 | 42.80 | 681,688 | -0.11(-0.27%) |
Sep 21, 2018 | 42.99 | 43.04 | 41.77 | 42.92 | 1,926,714 | +0.01(+0.02%) |
Sep 20, 2018 | 42.85 | 43.11 | 42.68 | 42.91 | 405,825 | +0.26(+0.62%) |
Sep 19, 2018 | 42.52 | 42.89 | 42.39 | 42.65 | 414,633 | +0.14(+0.33%) |
Sep 18, 2018 | 42.31 | 42.68 | 41.87 | 42.50 | 390,506 | +0.11(+0.27%) |
Sep 17, 2018 | 43.16 | 43.21 | 42.36 | 42.39 | 501,622 | -0.78(-1.80%) |
Sep 14, 2018 | 43.04 | 43.39 | 42.98 | 43.17 | 406,280 | +0.21(+0.49%) |
Sep 13, 2018 | 43.00 | 43.42 | 41.20 | 42.95 | 447,581 | +0.11(+0.27%) |
Sep 12, 2018 | 42.62 | 42.90 | 42.28 | 42.84 | 360,015 | +0.21(+0.50%) |
Sep 11, 2018 | 42.60 | 42.77 | 42.08 | 42.63 | 424,301 | -0.10(-0.23%) |
Sep 10, 2018 | 42.67 | 42.83 | 42.31 | 42.73 | 574,490 | +0.24(+0.56%) |
Sep 07, 2018 | 42.25 | 42.93 | 42.20 | 42.49 | 498,720 | +0.03(+0.06%) |
Sep 06, 2018 | 42.37 | 42.51 | 42.12 | 42.46 | 461,237 | +0.19(+0.44%) |
Sep 05, 2018 | 42.39 | 42.50 | 41.68 | 42.28 | 510,466 | -0.13(-0.31%) |
Sep 04, 2018 | 42.11 | 42.49 | 41.72 | 42.41 | 620,872 | +0.31(+0.73%) |
Aug 31, 2018 | 42.10 | 42.10 | 42.10 | 0 | +0.21(+0.51%) | |
Aug 30, 2018 | 41.95 | 42.09 | 41.73 | 41.89 | 372,725 | +0.01(+0.02%) |
Aug 29, 2018 | 41.53 | 41.90 | 41.29 | 41.88 | 437,941 | +0.35(+0.85%) |
Aug 28, 2018 | 41.62 | 41.99 | 41.13 | 41.53 | 409,638 | +0.04(+0.11%) |
Aug 27, 2018 | 40.07 | 41.56 | 40.04 | 41.48 | 855,459 | +1.53(+3.82%) |
Aug 24, 2018 | 39.82 | 40.02 | 39.70 | 39.96 | 551,802 | +0.23(+0.58%) |
Aug 23, 2018 | 39.82 | 39.97 | 39.57 | 39.73 | 507,232 | -0.22(-0.55%) |
Aug 22, 2018 | 39.72 | 40.06 | 39.56 | 39.95 | 539,881 | +0.26(+0.64%) |
Aug 21, 2018 | 39.67 | 39.76 | 39.58 | 39.69 | 580,706 | +0.04(+0.09%) |
Aug 20, 2018 | 39.55 | 39.75 | 39.40 | 39.66 | 596,299 | +0.11(+0.27%) |
Aug 17, 2018 | 39.30 | 39.68 | 39.15 | 39.55 | 413,653 | +0.26(+0.65%) |
Aug 16, 2018 | 39.37 | 39.67 | 39.26 | 39.30 | 261,051 | -0.02(-0.05%) |
Aug 15, 2018 | 39.52 | 39.54 | 38.87 | 39.31 | 437,670 | -0.21(-0.54%) |
Aug 14, 2018 | 39.58 | 39.82 | 39.32 | 39.52 | 520,228 | -0.05(-0.13%) |
Aug 13, 2018 | 39.05 | 39.84 | 38.62 | 39.58 | 833,548 | +0.45(+1.15%) |
Aug 10, 2018 | 38.96 | 39.32 | 38.93 | 39.13 | 316,109 | +0.04(+0.09%) |
Aug 09, 2018 | 39.01 | 39.50 | 38.91 | 39.09 | 566,869 | -0.01(-0.02%) |
Aug 08, 2018 | 39.36 | 39.36 | 38.98 | 39.10 | 359,961 | -0.25(-0.65%) |
Aug 07, 2018 | 39.51 | 39.64 | 39.17 | 39.36 | 586,681 | -0.17(-0.42%) |
Aug 06, 2018 | 38.83 | 39.87 | 35.91 | 39.52 | 1,126,833 | +0.57(+1.46%) |
Aug 03, 2018 | 38.93 | 39.12 | 38.34 | 38.95 | 540,299 | -0.05(-0.13%) |
Aug 02, 2018 | 38.54 | 39.22 | 38.29 | 39.00 | 475,644 | +0.08(+0.20%) |
Aug 01, 2018 | 38.53 | 39.04 | 38.50 | 38.93 | 729,011 | +0.50(+1.30%) |
Jul 31, 2018 | 38.35 | 38.68 | 37.89 | 38.43 | 804,096 | -0.08(-0.21%) |
Jul 30, 2018 | 38.65 | 39.10 | 38.19 | 38.51 | 2,251,445 | -0.09(-0.23%) |
Jul 27, 2018 | 39.78 | 40.61 | 38.52 | 38.59 | 1,960,650 | +1.61(+4.36%) |
Jul 26, 2018 | 36.77 | 37.54 | 36.77 | 36.98 | 1,277,414 | +0.23(+0.62%) |
Jul 25, 2018 | 36.83 | 37.24 | 36.70 | 36.75 | 688,701 | -0.01(-0.02%) |
Jul 24, 2018 | 37.42 | 37.73 | 36.56 | 36.76 | 524,953 | -0.45(-1.20%) |
Jul 23, 2018 | 37.62 | 37.73 | 36.71 | 37.21 | 797,142 | -0.51(-1.35%) |
Jul 20, 2018 | 38.13 | 38.18 | 37.70 | 37.72 | 342,456 | -0.47(-1.24%) |
Jul 19, 2018 | 38.18 | 38.41 | 38.02 | 38.19 | 542,892 | +0.07(+0.18%) |
Jul 18, 2018 | 37.56 | 38.18 | 37.34 | 38.12 | 683,888 | +0.57(+1.52%) |
Jul 17, 2018 | 38.10 | 38.39 | 37.15 | 37.55 | 1,251,909 | -0.64(-1.68%) |
Jul 16, 2018 | 38.90 | 38.90 | 38.15 | 38.19 | 401,015 | -0.53(-1.36%) |
Jul 13, 2018 | 38.95 | 38.50 | 38.72 | 259,036 | +0.00(+0.00%) | |
Jul 12, 2018 | 38.34 | 38.72 | 38.06 | 38.72 | 394,506 | +0.61(+1.59%) |
Jul 11, 2018 | 38.13 | 38.49 | 38.08 | 38.11 | 298,190 | -0.30(-0.78%) |
Jul 10, 2018 | 38.72 | 38.72 | 38.24 | 38.41 | 395,621 | -0.19(-0.50%) |
Jul 09, 2018 | 38.29 | 38.61 | 38.01 | 38.60 | 613,146 | +0.42(+1.10%) |
Jul 06, 2018 | 37.94 | 38.48 | 37.88 | 38.18 | 492,746 | +0.27(+0.72%) |
Jul 05, 2018 | 37.81 | 37.94 | 37.27 | 37.91 | 1,307,527 | +0.35(+0.93%) |
Jul 03, 2018 | 37.56 | 37.56 | 37.56 | 0 | +0.07(+0.19%) | |
Jul 02, 2018 | 36.59 | 37.59 | 36.44 | 37.49 | 500,674 | +0.67(+1.81%) |
Jun 29, 2018 | 36.79 | 37.21 | 36.69 | 36.82 | 652,981 | +0.11(+0.29%) |
Jun 28, 2018 | 36.24 | 36.83 | 36.01 | 36.72 | 448,256 | +0.41(+1.14%) |
Jun 27, 2018 | 36.94 | 37.24 | 36.27 | 36.30 | 316,882 | -0.50(-1.36%) |
Jun 26, 2018 | 36.79 | 37.01 | 36.55 | 36.80 | 530,261 | +0.16(+0.43%) |
Jun 25, 2018 | 37.51 | 37.51 | 36.51 | 36.65 | 648,905 | -1.03(-2.72%) |
Jun 22, 2018 | 38.14 | 38.21 | 37.58 | 37.67 | 635,656 | -0.33(-0.88%) |
Jun 21, 2018 | 38.32 | 38.58 | 37.88 | 38.01 | 417,738 | -0.31(-0.80%) |
Jun 20, 2018 | 38.55 | 38.55 | 38.05 | 38.31 | 354,159 | +0.02(+0.05%) |
Jun 19, 2018 | 38.34 | 38.56 | 37.79 | 38.29 | 625,320 | -0.47(-1.22%) |
Jun 18, 2018 | 38.69 | 38.78 | 38.18 | 38.77 | 519,160 | -0.04(-0.11%) |
Jun 15, 2018 | 38.92 | 38.29 | 38.81 | 1,260,932 | +0.52(+1.35%) | |
Jun 14, 2018 | 38.20 | 38.42 | 37.97 | 38.29 | 467,644 | +0.32(+0.85%) |
Jun 13, 2018 | 38.04 | 38.48 | 37.87 | 37.97 | 442,811 | -0.12(-0.32%) |
Jun 12, 2018 | 38.17 | 38.48 | 37.94 | 38.09 | 402,702 | -0.09(-0.23%) |
Jun 11, 2018 | 37.88 | 38.28 | 37.80 | 38.18 | 513,422 | +0.29(+0.76%) |
Jun 08, 2018 | 37.70 | 38.03 | 37.06 | 37.89 | 579,994 | +0.16(+0.42%) |
Jun 07, 2018 | 38.33 | 38.52 | 37.43 | 37.73 | 444,073 | -0.46(-1.22%) |
Jun 06, 2018 | 37.78 | 38.22 | 37.51 | 38.20 | 416,851 | +0.51(+1.35%) |
Jun 05, 2018 | 37.89 | 38.04 | 36.01 | 37.69 | 474,488 | -0.17(-0.44%) |
Jun 04, 2018 | 37.50 | 37.91 | 37.43 | 37.86 | 495,346 | +0.41(+1.10%) |
Jun 01, 2018 | 36.77 | 37.56 | 36.56 | 37.44 | 522,470 | +0.94(+2.57%) |
May 31, 2018 | 36.51 | 37.20 | 36.41 | 36.51 | 730,244 | +0.01(+0.02%) |
May 30, 2018 | 36.38 | 36.62 | 36.17 | 36.50 | 538,056 | +0.22(+0.60%) |
May 29, 2018 | 36.00 | 36.73 | 35.89 | 36.28 | 518,458 | +0.02(+0.05%) |
May 25, 2018 | 36.26 | 36.26 | 36.26 | 0 | -0.18(-0.48%) | |
May 24, 2018 | 36.51 | 36.80 | 36.34 | 36.44 | 350,403 | -0.11(-0.29%) |
May 23, 2018 | 36.44 | 36.59 | 36.10 | 36.54 | 308,441 | -0.06(-0.17%) |
May 22, 2018 | 36.75 | 37.59 | 35.98 | 36.60 | 839,094 | +0.28(+0.77%) |
May 21, 2018 | 36.39 | 36.74 | 36.12 | 36.32 | 459,552 | +0.11(+0.29%) |
May 18, 2018 | 36.22 | 36.49 | 35.58 | 36.22 | 915,962 | -0.08(-0.22%) |
May 17, 2018 | 36.29 | 36.53 | 36.10 | 36.29 | 381,155 | +0.08(+0.22%) |
May 16, 2018 | 36.02 | 36.38 | 35.83 | 36.22 | 412,193 | +0.10(+0.27%) |
May 15, 2018 | 36.44 | 36.56 | 35.98 | 36.12 | 550,625 | -0.45(-1.22%) |
May 14, 2018 | 37.12 | 37.22 | 36.25 | 36.57 | 527,985 | -0.49(-1.33%) |
May 11, 2018 | 36.88 | 37.09 | 36.73 | 37.06 | 313,021 | +0.16(+0.43%) |
May 10, 2018 | 36.62 | 37.09 | 36.45 | 36.90 | 426,129 | +0.46(+1.27%) |
May 09, 2018 | 36.24 | 36.59 | 35.78 | 36.44 | 544,983 | +0.20(+0.55%) |
May 08, 2018 | 35.98 | 36.35 | 35.91 | 36.24 | 485,766 | +0.27(+0.75%) |
May 07, 2018 | 35.98 | 36.31 | 35.81 | 35.97 | 854,537 | +0.05(+0.15%) |
May 04, 2018 | 35.53 | 36.24 | 35.36 | 35.91 | 723,996 | +0.38(+1.08%) |
May 03, 2018 | 35.05 | 35.83 | 35.01 | 35.53 | 851,087 | +0.25(+0.72%) |
May 02, 2018 | 35.44 | 35.78 | 35.01 | 35.28 | 1,126,851 | -0.28(-0.79%) |
May 01, 2018 | 35.50 | 35.63 | 34.36 | 35.56 | 1,349,140 | -0.11(-0.32%) |
Apr 30, 2018 | 34.51 | 35.71 | 33.83 | 35.67 | 1,577,415 | +1.26(+3.65%) |
Apr 27, 2018 | 40.92 | 41.87 | 34.41 | 34.41 | 3,112,110 | -8.66(-20.11%) |
Apr 26, 2018 | 42.71 | 43.49 | 42.47 | 43.08 | 606,450 | +0.58(+1.38%) |
Apr 25, 2018 | 42.76 | 43.49 | 42.32 | 42.49 | 509,897 | -0.41(-0.96%) |
Apr 24, 2018 | 43.65 | 44.11 | 42.72 | 42.90 | 582,000 | -0.65(-1.50%) |
Apr 23, 2018 | 44.03 | 44.21 | 43.33 | 43.56 | 635,134 | -0.33(-0.76%) |
Apr 20, 2018 | 44.05 | 44.22 | 43.73 | 43.89 | 569,886 | -0.22(-0.49%) |
Apr 19, 2018 | 44.66 | 44.66 | 44.04 | 44.11 | 363,467 | -0.75(-1.67%) |
Apr 18, 2018 | 44.66 | 44.95 | 44.32 | 44.86 | 567,787 | +0.26(+0.59%) |
Apr 17, 2018 | 44.33 | 44.72 | 44.13 | 44.59 | 565,150 | +0.54(+1.23%) |
Apr 16, 2018 | 44.45 | 44.53 | 43.98 | 44.05 | 520,439 | -0.03(-0.08%) |
Apr 13, 2018 | 44.06 | 44.34 | 43.51 | 44.09 | 647,961 | +0.19(+0.44%) |
Apr 12, 2018 | 43.71 | 44.06 | 43.67 | 43.90 | 767,823 | +0.31(+0.72%) |
Apr 11, 2018 | 43.22 | 43.81 | 43.22 | 43.58 | 454,718 | +0.17(+0.40%) |
Apr 10, 2018 | 43.00 | 43.75 | 42.52 | 43.41 | 735,000 | +1.26(+3.00%) |
Apr 09, 2018 | 42.17 | 42.74 | 41.99 | 42.14 | 866,337 | +0.32(+0.77%) |
Apr 06, 2018 | 42.35 | 42.75 | 41.48 | 41.82 | 744,075 | -0.94(-2.20%) |
Apr 05, 2018 | 42.98 | 43.24 | 42.60 | 42.76 | 601,814 | +0.14(+0.33%) |
Apr 04, 2018 | 41.71 | 42.84 | 41.64 | 42.62 | 1,718,964 | +0.37(+0.87%) |
Apr 03, 2018 | 42.19 | 42.57 | 41.75 | 42.26 | 1,182,709 | +0.31(+0.75%) |
Apr 02, 2018 | 43.02 | 43.10 | 41.17 | 41.94 | 1,102,589 | -2.17(-4.92%) |
Mar 29, 2018 | 44.11 | 44.11 | 44.11 | 0 | +1.15(+2.68%) | |
Mar 28, 2018 | 43.42 | 43.42 | 42.38 | 42.96 | 769,212 | -0.41(-0.95%) |
Mar 27, 2018 | 44.95 | 44.95 | 43.17 | 43.37 | 966,041 | -1.37(-3.06%) |
Mar 26, 2018 | 44.35 | 44.75 | 42.93 | 44.74 | 759,390 | +0.95(+2.17%) |
Mar 23, 2018 | 44.72 | 44.88 | 43.75 | 43.79 | 500,017 | -0.93(-2.09%) |
Mar 22, 2018 | 45.54 | 45.73 | 44.66 | 44.72 | 471,178 | -1.19(-2.58%) |
Mar 21, 2018 | 45.85 | 46.42 | 45.68 | 45.91 | 522,128 | +0.09(+0.19%) |
Mar 20, 2018 | 45.47 | 45.83 | 45.47 | 45.82 | 721,362 | +0.44(+0.98%) |
Mar 19, 2018 | 45.65 | 45.84 | 44.79 | 45.38 | 741,535 | -0.55(-1.20%) |
Mar 16, 2018 | 45.67 | 46.09 | 45.46 | 45.93 | 1,194,905 | +0.31(+0.67%) |
Mar 15, 2018 | 45.42 | 45.69 | 45.13 | 45.62 | 883,405 | +0.31(+0.67%) |
Mar 14, 2018 | 45.91 | 45.98 | 45.14 | 45.32 | 651,915 | -0.38(-0.82%) |
Mar 13, 2018 | 46.55 | 46.67 | 45.50 | 45.69 | 650,801 | -0.61(-1.32%) |
Mar 12, 2018 | 46.23 | 46.45 | 45.98 | 46.30 | 992,321 | +0.24(+0.51%) |
Mar 09, 2018 | 45.95 | 46.24 | 45.41 | 46.07 | 811,958 | +0.44(+0.96%) |
Mar 08, 2018 | 46.73 | 46.73 | 45.33 | 45.63 | 605,916 | -0.88(-1.89%) |
Mar 07, 2018 | 45.81 | 46.68 | 45.81 | 46.51 | 632,921 | +0.31(+0.66%) |
Mar 06, 2018 | 45.63 | 46.21 | 45.13 | 46.21 | 724,361 | +0.76(+1.67%) |
Mar 05, 2018 | 44.57 | 45.53 | 44.18 | 45.45 | 837,970 | +0.59(+1.32%) |
Mar 02, 2018 | 43.63 | 44.95 | 42.97 | 44.86 | 681,366 | +0.88(+2.00%) |
Mar 01, 2018 | 44.18 | 44.26 | 43.44 | 43.97 | 520,003 | -0.13(-0.30%) |
Feb 28, 2018 | 44.14 | 44.74 | 43.63 | 44.11 | 746,661 | +0.16(+0.36%) |
Feb 27, 2018 | 44.35 | 44.57 | 43.85 | 43.95 | 761,943 | -0.46(-1.04%) |
Feb 26, 2018 | 44.20 | 44.52 | 44.07 | 44.41 | 548,142 | +0.34(+0.77%) |
Feb 23, 2018 | 44.15 | 44.47 | 43.68 | 44.07 | 431,578 | +0.18(+0.42%) |
Feb 22, 2018 | 43.87 | 44.38 | 43.78 | 43.89 | 539,855 | +0.09(+0.20%) |
Feb 21, 2018 | 43.16 | 44.31 | 42.97 | 43.80 | 1,317,046 | +0.72(+1.66%) |
Feb 20, 2018 | 42.90 | 43.48 | 42.87 | 43.08 | 482,224 | -0.09(-0.20%) |
Feb 16, 2018 | 43.17 | 43.17 | 43.17 | 0 | -0.04(-0.10%) | |
Feb 15, 2018 | 42.74 | 43.22 | 42.49 | 43.22 | 529,422 | +0.64(+1.50%) |
Feb 14, 2018 | 41.19 | 42.65 | 41.19 | 42.58 | 499,890 | +1.15(+2.78%) |
Feb 13, 2018 | 41.52 | 41.43 | 563,771 | +0.58(+1.41%) | ||
Feb 12, 2018 | 40.42 | 41.12 | 39.96 | 40.85 | 661,787 | +0.62(+1.54%) |
Feb 09, 2018 | 40.49 | 41.31 | 38.99 | 40.23 | 920,176 | +0.00(+0.00%) |
Feb 08, 2018 | 41.53 | 40.22 | 40.23 | 812,191 | -1.16(-2.81%) | |
Feb 07, 2018 | 41.56 | 41.72 | 41.13 | 41.40 | 732,526 | -0.36(-0.87%) |
Feb 06, 2018 | 41.53 | 42.44 | 41.08 | 41.76 | 871,217 | -0.60(-1.41%) |
Feb 05, 2018 | 43.44 | 43.47 | 42.09 | 42.36 | 866,647 | -1.15(-2.63%) |
Feb 02, 2018 | 43.16 | 43.93 | 42.59 | 43.50 | 826,375 | -0.10(-0.22%) |
Feb 01, 2018 | 42.53 | 43.92 | 41.32 | 43.60 | 864,051 | +0.25(+0.58%) |
Jan 31, 2018 | 41.88 | 43.91 | 41.33 | 43.35 | 1,576,947 | +2.98(+7.37%) |
Jan 30, 2018 | 40.84 | 40.98 | 40.29 | 40.37 | 877,475 | -0.84(-2.04%) |
Jan 29, 2018 | 40.66 | 41.34 | 40.31 | 41.21 | 734,229 | +0.48(+1.17%) |
Jan 26, 2018 | 40.08 | 40.77 | 38.83 | 40.74 | 502,651 | +0.75(+1.87%) |
Jan 25, 2018 | 40.08 | 40.11 | 39.42 | 39.99 | 671,648 | +0.11(+0.28%) |
Jan 24, 2018 | 40.46 | 40.50 | 39.72 | 39.88 | 406,938 | -0.45(-1.12%) |
Jan 23, 2018 | 40.22 | 40.61 | 40.13 | 40.33 | 334,584 | +0.13(+0.32%) |
Jan 22, 2018 | 40.27 | 40.28 | 39.95 | 40.20 | 341,747 | -0.23(-0.56%) |
Jan 19, 2018 | 40.05 | 40.43 | 39.82 | 40.42 | 483,780 | +0.39(+0.98%) |
Jan 18, 2018 | 39.84 | 40.32 | 39.40 | 40.03 | 563,382 | +0.04(+0.11%) |
Jan 17, 2018 | 38.95 | 40.08 | 38.95 | 39.99 | 788,547 | +1.20(+3.09%) |
Jan 16, 2018 | 38.57 | 38.71 | 38.49 | 38.79 | 432,237 | +0.33(+0.86%) |
Jan 12, 2018 | 38.46 | 38.46 | 38.46 | 0 | +0.29(+0.75%) | |
Jan 11, 2018 | 37.87 | 38.34 | 37.80 | 38.17 | 402,395 | +0.39(+1.03%) |
Jan 10, 2018 | 37.93 | 37.98 | 37.64 | 37.78 | 412,136 | -0.23(-0.59%) |
Jan 09, 2018 | 38.16 | 38.22 | 37.86 | 38.01 | 526,518 | -0.13(-0.34%) |
Jan 08, 2018 | 37.70 | 38.30 | 37.64 | 38.14 | 426,695 | +0.44(+1.17%) |
Jan 05, 2018 | 38.04 | 38.19 | 37.67 | 37.70 | 369,414 | -0.21(-0.55%) |
Jan 04, 2018 | 37.65 | 38.15 | 37.65 | 37.91 | 970,934 | +0.36(+0.95%) |
Jan 03, 2018 | 36.65 | 37.70 | 36.56 | 37.55 | 858,489 | +0.83(+2.27%) |