Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.85 | 24.94 | 24.01 | 24.65 | 3,823,214 | -0.07(-0.27%) |
Dec 28, 2018 | 25.17 | 25.60 | 24.56 | 24.72 | 3,718,973 | -0.31(-1.23%) |
Dec 27, 2018 | 24.55 | 25.03 | 23.98 | 25.03 | 6,033,157 | +0.05(+0.19%) |
Dec 26, 2018 | 23.50 | 24.98 | 23.28 | 24.98 | 5,978,210 | +1.54(+6.59%) |
Dec 24, 2018 | 24.03 | 24.38 | 23.44 | 23.44 | 3,014,310 | -0.78(-3.21%) |
Dec 21, 2018 | 24.54 | 25.27 | 23.98 | 24.21 | 11,907,033 | -0.39(-1.60%) |
Dec 20, 2018 | 24.68 | 25.23 | 24.08 | 24.61 | 8,161,162 | -0.54(-2.14%) |
Dec 19, 2018 | 25.43 | 26.05 | 24.83 | 25.14 | 5,848,401 | -0.23(-0.91%) |
Dec 18, 2018 | 25.36 | 25.65 | 25.17 | 25.37 | 6,374,065 | +0.10(+0.38%) |
Dec 17, 2018 | 25.56 | 26.29 | 25.19 | 25.28 | 7,085,396 | -0.32(-1.24%) |
Dec 14, 2018 | 26.10 | 26.28 | 25.45 | 25.59 | 4,725,412 | -0.79(-2.98%) |
Dec 13, 2018 | 27.07 | 27.09 | 26.19 | 26.38 | 3,915,399 | -0.82(-3.03%) |
Dec 12, 2018 | 27.37 | 27.93 | 27.21 | 27.21 | 3,145,628 | +0.28(+1.03%) |
Dec 11, 2018 | 28.37 | 28.48 | 26.85 | 26.93 | 5,433,218 | -1.05(-3.74%) |
Dec 10, 2018 | 27.88 | 28.38 | 27.39 | 27.97 | 4,616,569 | -0.62(-2.18%) |
Dec 07, 2018 | 29.74 | 30.18 | 28.59 | 28.60 | 4,466,062 | -0.44(-1.52%) |
Dec 06, 2018 | 29.35 | 29.50 | 28.52 | 29.04 | 4,946,353 | -1.30(-4.30%) |
Dec 04, 2018 | 31.40 | 31.63 | 30.19 | 30.34 | 3,753,668 | -1.15(-3.65%) |
Dec 03, 2018 | 31.61 | 31.96 | 31.05 | 31.49 | 4,274,419 | +0.74(+2.40%) |
Nov 30, 2018 | 31.06 | 31.40 | 30.71 | 30.76 | 3,871,959 | -0.59(-1.89%) |
Nov 29, 2018 | 31.09 | 31.74 | 31.09 | 31.35 | 3,154,189 | +0.13(+0.43%) |
Nov 28, 2018 | 30.67 | 31.24 | 30.30 | 31.21 | 3,924,901 | +0.58(+1.91%) |
Nov 27, 2018 | 30.77 | 31.25 | 30.54 | 30.63 | 3,012,525 | -0.20(-0.65%) |
Nov 26, 2018 | 30.64 | 31.25 | 30.56 | 30.83 | 3,751,393 | +0.55(+1.80%) |
Nov 23, 2018 | 30.19 | 30.75 | 29.98 | 30.29 | 2,795,023 | -0.89(-2.86%) |
Nov 21, 2018 | 31.18 | 31.18 | 31.18 | 0 | +0.70(+2.29%) | |
Nov 20, 2018 | 30.81 | 31.12 | 30.28 | 30.48 | 3,515,653 | -0.95(-3.02%) |
Nov 19, 2018 | 31.85 | 32.12 | 31.01 | 31.43 | 4,794,386 | -0.80(-2.50%) |
Nov 16, 2018 | 32.28 | 32.54 | 31.77 | 32.23 | 2,920,517 | +0.14(+0.45%) |
Nov 15, 2018 | 31.17 | 32.27 | 31.06 | 32.09 | 4,376,155 | +0.80(+2.57%) |
Nov 14, 2018 | 31.95 | 32.15 | 30.67 | 31.28 | 6,289,491 | -0.24(-0.76%) |
Nov 13, 2018 | 32.57 | 32.70 | 31.48 | 31.52 | 5,278,367 | -1.18(-3.60%) |
Nov 12, 2018 | 33.98 | 34.10 | 32.69 | 32.70 | 2,917,424 | -1.07(-3.18%) |
Nov 09, 2018 | 33.67 | 34.12 | 33.41 | 33.77 | 3,990,981 | -0.40(-1.18%) |
Nov 08, 2018 | 34.52 | 34.67 | 34.00 | 34.17 | 3,489,427 | -0.51(-1.46%) |
Nov 07, 2018 | 35.76 | 36.04 | 34.03 | 34.68 | 4,149,927 | -0.63(-1.79%) |
Nov 06, 2018 | 35.05 | 35.31 | 34.27 | 35.31 | 3,737,258 | +0.33(+0.93%) |
Nov 05, 2018 | 35.13 | 35.27 | 34.62 | 34.99 | 4,912,056 | +0.40(+1.16%) |
Nov 02, 2018 | 35.24 | 35.56 | 34.38 | 34.59 | 3,622,953 | -0.38(-1.10%) |
Nov 01, 2018 | 35.44 | 35.63 | 34.27 | 34.97 | 4,619,026 | -0.28(-0.79%) |
Oct 31, 2018 | 35.99 | 36.44 | 35.24 | 35.25 | 5,852,413 | -0.32(-0.89%) |
Oct 30, 2018 | 33.61 | 35.65 | 33.07 | 35.56 | 4,601,112 | +1.93(+5.75%) |
Oct 29, 2018 | 34.60 | 34.90 | 33.26 | 33.63 | 4,175,960 | -0.75(-2.17%) |
Oct 26, 2018 | 31.60 | 35.25 | 31.28 | 34.38 | 6,871,407 | -1.07(-3.03%) |
Oct 25, 2018 | 35.88 | 36.34 | 35.22 | 35.45 | 4,663,598 | +0.15(+0.43%) |
Oct 24, 2018 | 37.38 | 37.51 | 35.27 | 35.30 | 3,632,169 | -1.89(-5.07%) |
Oct 23, 2018 | 37.67 | 37.72 | 36.74 | 37.18 | 3,708,789 | -1.39(-3.60%) |
Oct 22, 2018 | 38.60 | 38.70 | 37.73 | 38.57 | 2,192,056 | -0.12(-0.32%) |
Oct 19, 2018 | 39.20 | 40.00 | 38.65 | 38.70 | 2,534,115 | -0.34(-0.86%) |
Oct 18, 2018 | 39.59 | 39.74 | 38.85 | 39.03 | 3,214,566 | -1.07(-2.68%) |
Oct 17, 2018 | 40.58 | 40.60 | 38.17 | 40.10 | 2,440,731 | -0.75(-1.83%) |
Oct 16, 2018 | 40.69 | 41.06 | 40.52 | 40.85 | 2,278,972 | +0.45(+1.11%) |
Oct 15, 2018 | 40.28 | 40.80 | 39.81 | 40.40 | 2,467,478 | +0.26(+0.64%) |
Oct 12, 2018 | 40.69 | 40.77 | 39.39 | 40.14 | 3,343,984 | +0.01(+0.02%) |
Oct 11, 2018 | 40.67 | 41.02 | 39.83 | 40.13 | 5,266,202 | -0.93(-2.26%) |
Oct 10, 2018 | 43.48 | 43.74 | 41.02 | 41.06 | 4,004,074 | -2.47(-5.68%) |
Oct 09, 2018 | 42.50 | 44.22 | 42.31 | 43.53 | 5,648,378 | +1.06(+2.50%) |
Oct 08, 2018 | 42.34 | 42.64 | 41.73 | 42.47 | 2,402,981 | -0.27(-0.63%) |
Oct 05, 2018 | 43.17 | 43.80 | 42.24 | 42.74 | 4,760,340 | -0.63(-1.46%) |
Oct 04, 2018 | 42.71 | 44.67 | 42.62 | 43.37 | 7,629,599 | +0.64(+1.50%) |
Oct 03, 2018 | 42.54 | 42.87 | 42.38 | 42.73 | 3,856,504 | +0.20(+0.47%) |
Oct 02, 2018 | 42.77 | 42.77 | 41.97 | 42.53 | 4,899,294 | +0.40(+0.95%) |
Oct 01, 2018 | 41.55 | 42.59 | 41.39 | 42.12 | 4,742,586 | +0.86(+2.09%) |
Sep 28, 2018 | 41.10 | 41.81 | 41.08 | 41.26 | 3,279,357 | +0.04(+0.09%) |
Sep 27, 2018 | 41.23 | 41.62 | 40.84 | 41.22 | 2,586,103 | +0.06(+0.14%) |
Sep 26, 2018 | 41.29 | 41.66 | 41.16 | 41.17 | 2,566,146 | -0.44(-1.06%) |
Sep 25, 2018 | 42.02 | 42.22 | 41.59 | 41.61 | 2,699,294 | -0.06(-0.14%) |
Sep 24, 2018 | 41.64 | 41.85 | 41.23 | 41.66 | 3,301,462 | +0.34(+0.81%) |
Sep 21, 2018 | 41.13 | 41.73 | 40.91 | 41.33 | 4,121,069 | +0.24(+0.58%) |
Sep 20, 2018 | 42.78 | 42.82 | 41.02 | 41.09 | 3,638,003 | -1.48(-3.49%) |
Sep 19, 2018 | 42.59 | 42.92 | 42.41 | 42.57 | 2,920,807 | -0.10(-0.22%) |
Sep 18, 2018 | 42.67 | 43.05 | 42.52 | 42.67 | 2,545,737 | +0.42(+1.00%) |
Sep 17, 2018 | 42.52 | 42.59 | 41.99 | 42.25 | 1,744,278 | -0.18(-0.43%) |
Sep 14, 2018 | 42.23 | 42.58 | 41.91 | 42.43 | 2,963,532 | +0.04(+0.09%) |
Sep 13, 2018 | 42.63 | 42.96 | 42.29 | 42.39 | 2,337,292 | -0.42(-0.98%) |
Sep 12, 2018 | 42.96 | 43.44 | 42.77 | 42.81 | 2,282,769 | +0.35(+0.83%) |
Sep 11, 2018 | 41.86 | 42.69 | 41.62 | 42.46 | 2,912,358 | +0.70(+1.67%) |
Sep 10, 2018 | 42.46 | 42.51 | 41.66 | 41.76 | 4,215,005 | -0.56(-1.33%) |
Sep 07, 2018 | 42.70 | 42.76 | 41.99 | 42.33 | 4,005,166 | -0.78(-1.82%) |
Sep 06, 2018 | 44.12 | 44.18 | 43.01 | 43.11 | 3,455,383 | -1.15(-2.59%) |
Sep 05, 2018 | 44.02 | 44.47 | 43.32 | 44.26 | 3,734,753 | -0.16(-0.37%) |
Sep 04, 2018 | 45.01 | 45.08 | 44.20 | 44.42 | 2,329,454 | -0.61(-1.36%) |
Aug 31, 2018 | 45.03 | 45.03 | 45.03 | 0 | -0.11(-0.23%) | |
Aug 30, 2018 | 45.03 | 45.21 | 44.72 | 45.14 | 2,468,036 | +0.02(+0.04%) |
Aug 29, 2018 | 44.53 | 45.41 | 44.53 | 45.12 | 4,497,958 | +0.72(+1.62%) |
Aug 28, 2018 | 44.15 | 44.95 | 44.15 | 44.40 | 3,982,205 | +0.45(+1.02%) |
Aug 27, 2018 | 43.00 | 44.11 | 43.00 | 43.95 | 2,614,729 | +1.11(+2.59%) |
Aug 24, 2018 | 43.11 | 43.35 | 42.62 | 42.84 | 1,816,900 | +0.04(+0.09%) |
Aug 23, 2018 | 43.06 | 43.31 | 42.68 | 42.80 | 1,181,294 | -0.43(-1.00%) |
Aug 22, 2018 | 43.13 | 43.50 | 42.74 | 43.24 | 3,044,568 | +0.54(+1.25%) |
Aug 21, 2018 | 42.94 | 43.42 | 42.63 | 42.70 | 2,975,818 | +0.44(+1.04%) |
Aug 20, 2018 | 42.00 | 42.35 | 42.00 | 42.26 | 1,448,478 | +0.32(+0.75%) |
Aug 17, 2018 | 41.94 | 42.06 | 41.75 | 41.94 | 1,883,898 | +0.09(+0.21%) |
Aug 16, 2018 | 42.08 | 42.23 | 41.67 | 41.86 | 1,684,056 | +0.03(+0.07%) |
Aug 15, 2018 | 42.93 | 43.07 | 41.48 | 41.83 | 3,391,189 | -1.42(-3.27%) |
Aug 14, 2018 | 43.36 | 43.54 | 43.04 | 43.24 | 2,331,838 | +0.19(+0.44%) |
Aug 13, 2018 | 43.78 | 43.96 | 43.02 | 43.05 | 2,440,463 | -0.80(-1.83%) |
Aug 10, 2018 | 43.70 | 44.15 | 43.29 | 43.86 | 3,059,035 | +0.18(+0.42%) |
Aug 09, 2018 | 44.49 | 44.53 | 43.31 | 43.68 | 2,760,292 | -0.73(-1.64%) |
Aug 08, 2018 | 44.38 | 44.66 | 44.05 | 44.40 | 2,374,535 | -0.21(-0.47%) |
Aug 07, 2018 | 44.92 | 45.14 | 44.59 | 44.61 | 3,547,265 | +0.12(+0.28%) |
Aug 06, 2018 | 45.15 | 45.25 | 44.47 | 44.49 | 3,877,370 | -0.51(-1.13%) |
Aug 03, 2018 | 45.27 | 45.43 | 44.84 | 45.00 | 3,136,486 | -0.33(-0.74%) |
Aug 02, 2018 | 44.80 | 45.61 | 44.60 | 45.33 | 3,794,669 | -0.04(-0.08%) |
Aug 01, 2018 | 46.08 | 46.71 | 45.08 | 45.37 | 6,179,560 | -1.15(-2.47%) |
Jul 31, 2018 | 46.55 | 46.96 | 46.16 | 46.52 | 6,457,238 | +0.50(+1.08%) |
Jul 30, 2018 | 45.36 | 46.39 | 45.29 | 46.02 | 9,659,101 | +1.14(+2.54%) |
Jul 27, 2018 | 41.06 | 44.91 | 40.92 | 44.88 | 8,876,190 | +4.20(+10.32%) |
Jul 26, 2018 | 40.68 | 40.91 | 40.35 | 40.68 | 3,651,546 | +0.19(+0.47%) |
Jul 25, 2018 | 40.46 | 40.69 | 40.16 | 40.49 | 2,382,713 | +0.02(+0.05%) |
Jul 24, 2018 | 40.77 | 41.07 | 40.32 | 40.47 | 2,211,970 | -0.22(-0.54%) |
Jul 23, 2018 | 41.24 | 41.24 | 40.47 | 40.69 | 2,565,186 | -0.55(-1.32%) |
Jul 20, 2018 | 41.35 | 41.62 | 41.16 | 41.24 | 1,821,097 | -0.09(-0.21%) |
Jul 19, 2018 | 40.93 | 41.57 | 40.84 | 41.32 | 2,358,950 | -0.06(-0.14%) |
Jul 18, 2018 | 41.70 | 41.77 | 40.95 | 41.38 | 3,163,181 | -0.43(-1.03%) |
Jul 17, 2018 | 41.93 | 42.07 | 41.61 | 41.81 | 3,325,105 | -0.14(-0.34%) |
Jul 16, 2018 | 41.76 | 42.12 | 41.62 | 41.95 | 2,766,037 | -0.37(-0.88%) |
Jul 13, 2018 | 42.36 | 42.88 | 42.12 | 42.33 | 2,469,606 | +0.00(+0.00%) |
Jul 12, 2018 | 42.71 | 42.76 | 42.02 | 42.33 | 2,551,426 | -0.24(-0.56%) |
Jul 11, 2018 | 42.82 | 43.32 | 42.49 | 42.57 | 3,516,655 | -0.80(-1.85%) |
Jul 10, 2018 | 43.46 | 44.01 | 42.99 | 43.37 | 2,307,224 | +0.32(+0.73%) |
Jul 09, 2018 | 42.62 | 43.29 | 42.62 | 43.05 | 2,199,452 | +0.71(+1.67%) |
Jul 06, 2018 | 41.31 | 43.02 | 41.15 | 42.35 | 2,177,646 | +0.65(+1.56%) |
Jul 05, 2018 | 41.60 | 41.85 | 41.32 | 41.69 | 2,189,790 | +0.41(+1.00%) |
Jul 03, 2018 | 41.28 | 41.28 | 41.28 | 0 | +0.38(+0.94%) | |
Jul 02, 2018 | 41.05 | 41.37 | 40.19 | 40.90 | 2,568,032 | -0.62(-1.50%) |
Jun 29, 2018 | 41.12 | 41.93 | 40.95 | 41.52 | 3,112,689 | +0.19(+0.46%) |
Jun 28, 2018 | 41.04 | 41.44 | 40.71 | 41.33 | 2,543,589 | +0.39(+0.96%) |
Jun 27, 2018 | 40.58 | 41.59 | 40.54 | 40.94 | 2,536,318 | +0.83(+2.08%) |
Jun 26, 2018 | 39.60 | 40.22 | 39.43 | 40.11 | 2,101,581 | +0.56(+1.43%) |
Jun 25, 2018 | 40.58 | 40.58 | 39.40 | 39.54 | 2,640,855 | -1.22(-2.98%) |
Jun 22, 2018 | 41.26 | 41.81 | 40.62 | 40.76 | 4,172,049 | +0.87(+2.18%) |
Jun 21, 2018 | 40.28 | 40.32 | 39.75 | 39.89 | 2,264,494 | -0.63(-1.56%) |
Jun 20, 2018 | 40.63 | 40.70 | 40.22 | 40.52 | 2,515,194 | +0.15(+0.38%) |
Jun 19, 2018 | 39.97 | 40.44 | 39.56 | 40.36 | 2,665,760 | -0.03(-0.07%) |
Jun 18, 2018 | 39.52 | 40.72 | 39.46 | 40.39 | 2,871,130 | +0.71(+1.78%) |
Jun 15, 2018 | 40.02 | 39.37 | 39.69 | 5,127,876 | -0.65(-1.61%) | |
Jun 14, 2018 | 40.74 | 40.78 | 40.01 | 40.34 | 2,084,143 | -0.09(-0.21%) |
Jun 13, 2018 | 40.30 | 40.67 | 39.93 | 40.42 | 1,813,102 | +0.03(+0.07%) |
Jun 12, 2018 | 40.31 | 40.79 | 40.08 | 40.39 | 1,947,315 | +0.11(+0.26%) |
Jun 11, 2018 | 40.60 | 40.84 | 40.28 | 40.29 | 2,118,879 | -0.40(-0.99%) |
Jun 08, 2018 | 40.94 | 41.02 | 40.23 | 40.69 | 2,596,624 | -0.28(-0.68%) |
Jun 07, 2018 | 40.74 | 41.09 | 40.54 | 40.97 | 3,180,466 | +0.59(+1.47%) |
Jun 06, 2018 | 40.09 | 40.37 | 2,401,123 | +0.19(+0.48%) | ||
Jun 05, 2018 | 39.72 | 40.27 | 39.56 | 40.18 | 2,527,078 | +0.27(+0.67%) |
Jun 04, 2018 | 40.10 | 40.41 | 39.73 | 39.92 | 4,091,784 | -0.08(-0.19%) |
Jun 01, 2018 | 39.87 | 40.64 | 39.67 | 39.99 | 2,474,158 | +0.41(+1.04%) |
May 31, 2018 | 39.69 | 40.04 | 39.24 | 39.58 | 4,390,144 | -0.43(-1.07%) |
May 30, 2018 | 39.84 | 40.52 | 39.72 | 40.01 | 2,341,898 | +0.54(+1.36%) |
May 29, 2018 | 38.79 | 39.54 | 38.68 | 39.48 | 2,132,954 | +0.05(+0.12%) |
May 25, 2018 | 39.43 | 39.43 | 39.43 | 0 | -1.00(-2.48%) | |
May 24, 2018 | 40.50 | 40.69 | 40.14 | 40.43 | 3,529,330 | -0.56(-1.38%) |
May 23, 2018 | 41.16 | 41.67 | 40.65 | 41.00 | 3,951,633 | -0.75(-1.81%) |
May 22, 2018 | 42.06 | 43.08 | 41.58 | 41.75 | 5,239,758 | -0.40(-0.95%) |
May 21, 2018 | 41.62 | 42.23 | 41.42 | 42.15 | 3,229,032 | +0.66(+1.59%) |
May 18, 2018 | 40.99 | 41.50 | 40.69 | 41.49 | 3,488,361 | +0.47(+1.14%) |
May 17, 2018 | 40.43 | 41.37 | 40.32 | 41.02 | 3,461,412 | +0.73(+1.80%) |
May 16, 2018 | 39.63 | 40.37 | 39.46 | 40.30 | 3,019,757 | +0.75(+1.88%) |
May 15, 2018 | 39.21 | 39.58 | 38.53 | 39.55 | 2,209,629 | +0.32(+0.80%) |
May 14, 2018 | 38.99 | 39.50 | 38.99 | 39.24 | 1,594,485 | +0.39(+1.01%) |
May 11, 2018 | 38.90 | 39.06 | 38.60 | 38.85 | 2,045,048 | +0.04(+0.10%) |
May 10, 2018 | 38.77 | 39.04 | 38.51 | 38.81 | 3,019,448 | +0.23(+0.59%) |
May 09, 2018 | 37.80 | 38.77 | 37.77 | 38.58 | 3,311,617 | +1.19(+3.20%) |
May 08, 2018 | 37.05 | 37.49 | 36.45 | 37.38 | 1,736,500 | +0.50(+1.35%) |
May 07, 2018 | 36.97 | 37.91 | 36.74 | 36.89 | 2,621,305 | +0.10(+0.26%) |
May 04, 2018 | 36.43 | 37.01 | 36.34 | 36.79 | 1,793,886 | +0.11(+0.31%) |
May 03, 2018 | 36.71 | 36.75 | 35.97 | 36.68 | 1,967,065 | -0.04(-0.10%) |
May 02, 2018 | 36.54 | 37.17 | 36.54 | 36.71 | 3,463,454 | -0.09(-0.23%) |
May 01, 2018 | 36.77 | 36.94 | 36.35 | 36.80 | 2,437,567 | -0.15(-0.41%) |
Apr 30, 2018 | 36.82 | 37.51 | 36.80 | 36.95 | 2,978,563 | -0.18(-0.49%) |
Apr 27, 2018 | 36.63 | 37.63 | 35.84 | 37.13 | 4,733,731 | +0.22(+0.60%) |
Apr 26, 2018 | 36.75 | 37.24 | 36.48 | 36.92 | 2,239,074 | +0.33(+0.91%) |
Apr 25, 2018 | 36.18 | 36.65 | 35.84 | 36.58 | 2,127,451 | +0.30(+0.82%) |
Apr 24, 2018 | 36.83 | 37.32 | 35.99 | 36.28 | 2,088,325 | -0.39(-1.07%) |
Apr 23, 2018 | 36.40 | 36.68 | 36.06 | 36.68 | 2,159,594 | +0.12(+0.34%) |
Apr 20, 2018 | 36.79 | 36.79 | 35.92 | 36.55 | 3,842,252 | -0.32(-0.86%) |
Apr 19, 2018 | 36.33 | 37.01 | 35.72 | 36.87 | 4,077,256 | +0.25(+0.68%) |
Apr 18, 2018 | 36.39 | 37.16 | 36.39 | 36.62 | 5,216,294 | +0.70(+1.94%) |
Apr 17, 2018 | 36.09 | 36.09 | 35.25 | 35.92 | 6,011,621 | -0.37(-1.03%) |
Apr 16, 2018 | 37.02 | 37.27 | 36.14 | 36.29 | 8,330,230 | -2.81(-7.18%) |
Apr 13, 2018 | 39.03 | 39.54 | 38.85 | 39.10 | 2,933,986 | +0.27(+0.69%) |
Apr 12, 2018 | 37.85 | 39.10 | 37.78 | 38.84 | 5,220,573 | +1.16(+3.07%) |
Apr 11, 2018 | 36.39 | 37.80 | 36.25 | 37.68 | 3,858,712 | +1.29(+3.54%) |
Apr 10, 2018 | 35.26 | 36.65 | 35.26 | 36.39 | 5,678,354 | +1.75(+5.05%) |
Apr 09, 2018 | 35.51 | 35.52 | 34.62 | 34.64 | 3,106,025 | -0.71(-2.00%) |
Apr 06, 2018 | 35.23 | 35.54 | 34.94 | 35.35 | 4,892,383 | -0.23(-0.64%) |
Apr 05, 2018 | 35.05 | 36.19 | 35.05 | 35.58 | 3,062,701 | +0.64(+1.83%) |
Apr 04, 2018 | 34.33 | 35.03 | 33.89 | 34.94 | 2,121,606 | -0.10(-0.27%) |
Apr 03, 2018 | 34.51 | 35.05 | 33.96 | 35.03 | 2,122,435 | +0.75(+2.17%) |
Apr 02, 2018 | 34.99 | 35.15 | 33.55 | 34.29 | 2,747,828 | -0.89(-2.53%) |
Mar 29, 2018 | 35.18 | 35.18 | 35.18 | 0 | +0.84(+2.45%) | |
Mar 28, 2018 | 35.28 | 35.39 | 34.22 | 34.34 | 2,553,380 | -0.95(-2.68%) |
Mar 27, 2018 | 36.24 | 36.38 | 35.02 | 35.28 | 2,770,700 | -0.94(-2.59%) |
Mar 26, 2018 | 36.00 | 36.27 | 35.19 | 36.22 | 1,896,027 | +0.69(+1.94%) |
Mar 23, 2018 | 35.80 | 36.43 | 35.50 | 35.53 | 2,940,362 | +0.00(+0.00%) |
Mar 22, 2018 | 35.84 | 36.25 | 35.48 | 35.53 | 2,639,769 | -0.82(-2.26%) |
Mar 21, 2018 | 35.39 | 36.63 | 35.20 | 36.35 | 2,680,823 | +1.19(+3.40%) |
Mar 20, 2018 | 35.00 | 35.49 | 34.95 | 35.16 | 1,960,458 | +0.40(+1.15%) |
Mar 19, 2018 | 35.16 | 35.28 | 34.44 | 34.76 | 2,925,620 | -0.50(-1.41%) |
Mar 16, 2018 | 34.74 | 35.48 | 34.58 | 35.25 | 4,608,775 | +0.60(+1.74%) |
Mar 15, 2018 | 35.80 | 35.84 | 34.47 | 34.65 | 2,686,206 | -1.03(-2.89%) |
Mar 14, 2018 | 35.74 | 35.95 | 35.60 | 35.68 | 2,775,327 | +0.08(+0.21%) |
Mar 13, 2018 | 36.02 | 36.17 | 35.38 | 35.61 | 2,403,759 | -0.28(-0.77%) |
Mar 12, 2018 | 35.98 | 36.16 | 35.53 | 35.88 | 2,660,227 | -0.11(-0.32%) |
Mar 09, 2018 | 35.29 | 36.24 | 35.19 | 36.00 | 3,091,792 | +1.03(+2.95%) |
Mar 08, 2018 | 34.88 | 35.02 | 34.37 | 34.97 | 2,358,933 | +0.12(+0.36%) |
Mar 07, 2018 | 34.99 | 34.19 | 34.84 | 2,466,699 | -0.18(-0.52%) | |
Mar 06, 2018 | 34.94 | 35.28 | 34.58 | 35.02 | 2,714,588 | +0.31(+0.91%) |
Mar 05, 2018 | 34.13 | 35.09 | 33.96 | 34.71 | 3,615,809 | +0.28(+0.80%) |
Mar 02, 2018 | 33.54 | 34.49 | 33.25 | 34.43 | 3,085,769 | +0.64(+1.89%) |
Mar 01, 2018 | 33.34 | 34.26 | 33.19 | 33.79 | 3,295,540 | +0.31(+0.91%) |
Feb 28, 2018 | 34.83 | 35.24 | 33.48 | 33.49 | 5,173,922 | -1.12(-3.23%) |
Feb 27, 2018 | 34.51 | 35.10 | 34.19 | 34.60 | 4,945,000 | +0.08(+0.22%) |
Feb 26, 2018 | 34.53 | 34.71 | 34.09 | 34.53 | 2,397,331 | +0.11(+0.31%) |
Feb 23, 2018 | 33.72 | 34.43 | 33.40 | 34.42 | 2,465,366 | +0.93(+2.76%) |
Feb 22, 2018 | 33.32 | 33.50 | 3,626,486 | +0.13(+0.40%) | ||
Feb 21, 2018 | 33.57 | 34.42 | 33.33 | 33.36 | 2,988,258 | -0.40(-1.19%) |
Feb 20, 2018 | 34.06 | 34.38 | 33.53 | 33.76 | 4,012,237 | -0.22(-0.65%) |
Feb 16, 2018 | 33.98 | 33.98 | 33.98 | 0 | +0.46(+1.37%) | |
Feb 15, 2018 | 33.70 | 33.70 | 32.56 | 33.53 | 3,695,298 | -0.01(-0.03%) |
Feb 14, 2018 | 31.72 | 33.68 | 31.55 | 33.54 | 4,903,138 | +1.41(+4.40%) |
Feb 13, 2018 | 31.78 | 32.26 | 31.60 | 32.12 | 3,429,203 | -0.05(-0.15%) |
Feb 12, 2018 | 31.90 | 32.28 | 31.04 | 32.17 | 6,343,671 | +0.59(+1.87%) |
Feb 09, 2018 | 31.48 | 31.87 | 30.32 | 31.58 | 5,788,497 | +0.43(+1.38%) |
Feb 08, 2018 | 32.54 | 32.67 | 31.15 | 31.15 | 5,258,524 | -1.35(-4.14%) |
Feb 07, 2018 | 33.62 | 34.01 | 32.38 | 32.49 | 5,271,577 | -1.28(-3.79%) |
Feb 06, 2018 | 31.81 | 34.16 | 31.49 | 33.77 | 6,803,581 | +1.01(+3.09%) |
Feb 05, 2018 | 33.84 | 34.37 | 32.16 | 32.76 | 4,082,675 | -1.30(-3.81%) |
Feb 02, 2018 | 35.23 | 35.37 | 33.99 | 34.06 | 2,785,887 | -1.66(-4.65%) |
Feb 01, 2018 | 35.12 | 35.82 | 34.96 | 35.72 | 2,638,320 | +0.72(+2.04%) |
Jan 31, 2018 | 34.87 | 35.26 | 34.56 | 35.00 | 3,033,950 | +0.09(+0.25%) |
Jan 30, 2018 | 34.68 | 35.07 | 34.51 | 34.92 | 3,646,330 | -0.13(-0.38%) |
Jan 29, 2018 | 35.65 | 36.04 | 34.98 | 35.05 | 3,292,573 | -0.94(-2.60%) |
Jan 26, 2018 | 36.07 | 36.22 | 35.70 | 35.99 | 2,209,822 | +0.10(+0.29%) |
Jan 25, 2018 | 36.86 | 36.88 | 35.87 | 35.88 | 2,396,545 | -0.66(-1.80%) |
Jan 24, 2018 | 36.92 | 37.02 | 36.19 | 36.54 | 3,307,467 | -0.42(-1.14%) |
Jan 23, 2018 | 37.05 | 37.47 | 36.44 | 36.96 | 3,878,446 | -0.01(-0.03%) |
Jan 22, 2018 | 36.26 | 37.09 | 36.15 | 36.97 | 3,389,096 | +0.73(+2.00%) |
Jan 19, 2018 | 35.81 | 36.26 | 35.34 | 36.25 | 4,861,524 | +0.07(+0.18%) |
Jan 18, 2018 | 36.95 | 37.12 | 36.11 | 36.18 | 3,169,897 | -0.96(-2.59%) |
Jan 17, 2018 | 36.95 | 37.42 | 36.70 | 37.14 | 2,391,322 | +0.43(+1.17%) |
Jan 16, 2018 | 37.36 | 37.51 | 36.68 | 36.71 | 3,379,558 | -0.64(-1.71%) |
Jan 12, 2018 | 37.35 | 37.35 | 37.35 | 0 | +0.29(+0.77%) | |
Jan 11, 2018 | 36.41 | 37.37 | 36.23 | 37.07 | 2,756,532 | +0.87(+2.40%) |
Jan 10, 2018 | 36.64 | 36.76 | 36.41 | 36.20 | 3,094,594 | -0.30(-0.81%) |
Jan 09, 2018 | 37.05 | 37.09 | 36.39 | 36.49 | 1,799,890 | -0.45(-1.21%) |
Jan 08, 2018 | 36.35 | 37.00 | 36.05 | 36.94 | 3,276,573 | +0.47(+1.28%) |
Jan 05, 2018 | 36.64 | 36.64 | 36.12 | 36.47 | 2,322,108 | -0.20(-0.55%) |
Jan 04, 2018 | 36.07 | 36.71 | 35.93 | 36.67 | 2,485,810 | +0.55(+1.53%) |
Jan 03, 2018 | 35.24 | 36.25 | 34.86 | 36.12 | 3,562,885 | +1.00(+2.85%) |