Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 40.44 | 40.87 | 40.01 | 40.75 | 153,800 | +0.50(+1.24%) |
Dec 28, 2018 | 40.16 | 40.85 | 39.59 | 40.25 | 154,100 | +0.33(+0.83%) |
Dec 27, 2018 | 38.98 | 39.95 | 38.52 | 39.92 | 180,696 | +0.12(+0.30%) |
Dec 26, 2018 | 38.49 | 39.88 | 37.77 | 39.80 | 178,706 | +1.59(+4.16%) |
Dec 24, 2018 | 39.35 | 39.50 | 38.08 | 38.21 | 70,300 | -1.24(-3.14%) |
Dec 21, 2018 | 40.94 | 41.13 | 39.06 | 39.45 | 497,900 | -1.42(-3.47%) |
Dec 20, 2018 | 40.83 | 41.25 | 40.31 | 40.87 | 262,083 | +0.05(+0.12%) |
Dec 19, 2018 | 41.38 | 42.26 | 40.50 | 40.82 | 278,137 | -0.42(-1.02%) |
Dec 18, 2018 | 41.39 | 42.10 | 41.13 | 41.24 | 174,203 | +0.06(+0.15%) |
Dec 17, 2018 | 42.18 | 42.71 | 40.97 | 41.18 | 207,717 | -0.99(-2.35%) |
Dec 14, 2018 | 42.49 | 43.79 | 41.95 | 42.17 | 106,300 | -0.69(-1.61%) |
Dec 13, 2018 | 43.25 | 43.54 | 42.38 | 42.86 | 140,457 | -0.10(-0.23%) |
Dec 12, 2018 | 42.78 | 43.68 | 42.14 | 42.96 | 122,115 | +0.72(+1.70%) |
Dec 11, 2018 | 43.66 | 43.66 | 42.02 | 42.24 | 158,307 | -0.69(-1.61%) |
Dec 10, 2018 | 42.31 | 43.26 | 42.19 | 42.93 | 283,563 | +0.39(+0.92%) |
Dec 07, 2018 | 43.75 | 44.38 | 42.19 | 42.54 | 184,300 | -1.21(-2.77%) |
Dec 06, 2018 | 43.13 | 44.74 | 43.13 | 43.75 | 259,107 | -0.09(-0.21%) |
Dec 04, 2018 | 45.40 | 46.17 | 43.42 | 43.84 | 373,600 | -1.84(-4.03%) |
Dec 03, 2018 | 45.27 | 45.77 | 44.69 | 45.68 | 252,147 | +1.10(+2.47%) |
Nov 30, 2018 | 44.78 | 45.66 | 44.16 | 44.58 | 261,000 | -0.20(-0.45%) |
Nov 29, 2018 | 44.72 | 45.55 | 44.31 | 44.78 | 140,577 | +0.16(+0.36%) |
Nov 28, 2018 | 43.72 | 44.90 | 42.85 | 44.62 | 214,213 | +1.26(+2.91%) |
Nov 27, 2018 | 43.66 | 44.00 | 43.22 | 43.36 | 171,427 | -0.43(-0.98%) |
Nov 26, 2018 | 44.98 | 45.20 | 43.79 | 43.79 | 159,731 | -0.65(-1.46%) |
Nov 23, 2018 | 43.85 | 45.29 | 43.36 | 44.44 | 97,000 | +0.35(+0.79%) |
Nov 21, 2018 | 44.09 | 44.09 | 44.09 | 0 | +0.45(+1.03%) | |
Nov 20, 2018 | 44.17 | 44.57 | 43.50 | 43.64 | 190,857 | -0.93(-2.09%) |
Nov 19, 2018 | 45.69 | 45.69 | 44.35 | 44.57 | 192,930 | -1.11(-2.43%) |
Nov 16, 2018 | 45.37 | 46.08 | 44.65 | 45.68 | 340,100 | -0.14(-0.31%) |
Nov 15, 2018 | 45.09 | 46.21 | 45.09 | 45.82 | 203,359 | +0.59(+1.30%) |
Nov 14, 2018 | 45.63 | 46.33 | 44.69 | 45.23 | 211,170 | +0.10(+0.22%) |
Nov 13, 2018 | 45.25 | 46.00 | 44.91 | 45.13 | 215,833 | -0.13(-0.29%) |
Nov 12, 2018 | 45.90 | 46.56 | 45.10 | 45.26 | 207,304 | -1.28(-2.75%) |
Nov 09, 2018 | 44.91 | 46.62 | 44.91 | 46.54 | 337,700 | +0.97(+2.13%) |
Nov 08, 2018 | 44.96 | 45.84 | 44.38 | 45.57 | 618,735 | +0.57(+1.27%) |
Nov 07, 2018 | 41.10 | 45.66 | 40.31 | 45.00 | 860,348 | -5.42(-10.75%) |
Nov 06, 2018 | 51.32 | 51.95 | 49.50 | 50.42 | 283,116 | -0.80(-1.56%) |
Nov 05, 2018 | 52.20 | 52.35 | 51.00 | 51.22 | 251,752 | -0.73(-1.41%) |
Nov 02, 2018 | 51.90 | 52.17 | 51.34 | 51.95 | 158,800 | +0.24(+0.46%) |
Nov 01, 2018 | 51.85 | 51.97 | 50.90 | 51.71 | 189,109 | +0.02(+0.04%) |
Oct 31, 2018 | 50.62 | 52.44 | 50.62 | 51.69 | 252,337 | +1.94(+3.90%) |
Oct 30, 2018 | 48.56 | 50.13 | 48.34 | 49.75 | 135,298 | +1.49(+3.09%) |
Oct 29, 2018 | 48.95 | 50.35 | 47.80 | 48.26 | 239,069 | -0.06(-0.12%) |
Oct 26, 2018 | 48.00 | 49.13 | 46.85 | 48.32 | 158,500 | -0.52(-1.06%) |
Oct 25, 2018 | 47.50 | 49.22 | 47.15 | 48.84 | 197,023 | +1.78(+3.78%) |
Oct 24, 2018 | 48.93 | 48.93 | 46.99 | 47.06 | 147,712 | -2.01(-4.10%) |
Oct 23, 2018 | 48.62 | 49.46 | 47.36 | 49.07 | 198,803 | -0.08(-0.16%) |
Oct 22, 2018 | 48.32 | 49.43 | 47.84 | 49.15 | 162,314 | +1.33(+2.78%) |
Oct 19, 2018 | 50.35 | 50.35 | 47.71 | 47.82 | 208,600 | -2.59(-5.14%) |
Oct 18, 2018 | 50.83 | 50.96 | 49.77 | 50.41 | 124,702 | -0.55(-1.08%) |
Oct 17, 2018 | 51.91 | 51.91 | 50.52 | 50.96 | 209,417 | -1.14(-2.19%) |
Oct 16, 2018 | 50.07 | 52.30 | 47.62 | 52.10 | 206,275 | +2.49(+5.02%) |
Oct 15, 2018 | 49.09 | 50.09 | 48.70 | 49.61 | 222,454 | +0.52(+1.06%) |
Oct 12, 2018 | 48.49 | 49.24 | 48.15 | 49.09 | 268,000 | +1.54(+3.24%) |
Oct 11, 2018 | 47.68 | 49.27 | 47.55 | 47.55 | 215,399 | -0.37(-0.77%) |
Oct 10, 2018 | 49.43 | 49.52 | 47.88 | 47.92 | 216,148 | -1.52(-3.07%) |
Oct 09, 2018 | 49.37 | 50.09 | 48.91 | 49.44 | 209,444 | +0.06(+0.12%) |
Oct 08, 2018 | 50.19 | 50.81 | 49.11 | 49.38 | 167,459 | -0.82(-1.63%) |
Oct 05, 2018 | 51.07 | 51.08 | 49.45 | 50.20 | 133,400 | -0.86(-1.68%) |
Oct 04, 2018 | 51.91 | 52.21 | 50.95 | 51.06 | 170,812 | -0.99(-1.90%) |
Oct 03, 2018 | 50.65 | 52.52 | 50.43 | 52.05 | 181,254 | +1.67(+3.31%) |
Oct 02, 2018 | 53.50 | 53.81 | 50.31 | 50.38 | 222,377 | -3.22(-6.01%) |
Oct 01, 2018 | 54.10 | 54.54 | 53.54 | 53.60 | 213,188 | -0.49(-0.91%) |
Sep 28, 2018 | 54.20 | 54.90 | 54.01 | 54.09 | 243,200 | -0.20(-0.37%) |
Sep 27, 2018 | 54.07 | 54.76 | 53.85 | 54.29 | 177,437 | +0.27(+0.50%) |
Sep 26, 2018 | 54.28 | 54.57 | 53.87 | 54.02 | 131,030 | -0.09(-0.17%) |
Sep 25, 2018 | 54.12 | 54.51 | 53.82 | 54.11 | 167,321 | +0.00(+0.00%) |
Sep 24, 2018 | 55.12 | 55.12 | 53.50 | 54.11 | 222,696 | -1.37(-2.47%) |
Sep 21, 2018 | 54.52 | 55.91 | 54.28 | 55.48 | 455,000 | +1.22(+2.25%) |
Sep 20, 2018 | 53.73 | 54.47 | 53.65 | 54.26 | 149,033 | +0.69(+1.29%) |
Sep 19, 2018 | 53.86 | 54.18 | 53.49 | 53.57 | 193,014 | -0.38(-0.70%) |
Sep 18, 2018 | 53.60 | 53.99 | 53.15 | 53.95 | 188,593 | +0.42(+0.78%) |
Sep 17, 2018 | 54.60 | 54.94 | 53.39 | 53.53 | 256,499 | -1.07(-1.96%) |
Sep 14, 2018 | 54.09 | 55.09 | 53.94 | 54.60 | 166,500 | +0.51(+0.94%) |
Sep 13, 2018 | 54.04 | 55.10 | 53.70 | 54.09 | 212,677 | +0.05(+0.09%) |
Sep 12, 2018 | 54.17 | 54.63 | 53.88 | 54.04 | 265,018 | -0.28(-0.52%) |
Sep 11, 2018 | 54.06 | 54.45 | 53.64 | 54.32 | 209,119 | +0.27(+0.50%) |
Sep 10, 2018 | 53.68 | 54.34 | 53.68 | 54.05 | 164,698 | +0.55(+1.03%) |
Sep 07, 2018 | 53.83 | 54.25 | 53.20 | 53.50 | 217,900 | -0.45(-0.83%) |
Sep 06, 2018 | 54.07 | 54.48 | 53.68 | 53.95 | 217,629 | -0.08(-0.15%) |
Sep 05, 2018 | 54.80 | 55.05 | 53.88 | 54.03 | 146,424 | -0.80(-1.46%) |
Sep 04, 2018 | 54.99 | 55.26 | 53.88 | 54.83 | 161,192 | -0.31(-0.56%) |
Aug 31, 2018 | 55.14 | 55.14 | 55.14 | 0 | -0.04(-0.07%) | |
Aug 30, 2018 | 55.50 | 55.64 | 54.74 | 55.18 | 137,686 | -0.39(-0.70%) |
Aug 29, 2018 | 55.90 | 56.11 | 55.32 | 55.57 | 172,102 | -0.33(-0.59%) |
Aug 28, 2018 | 55.37 | 56.37 | 55.33 | 55.90 | 199,467 | +0.52(+0.94%) |
Aug 27, 2018 | 56.27 | 56.86 | 55.29 | 55.38 | 273,175 | -0.85(-1.51%) |
Aug 24, 2018 | 55.57 | 56.35 | 55.17 | 56.23 | 244,900 | +0.87(+1.57%) |
Aug 23, 2018 | 54.83 | 55.41 | 54.63 | 55.36 | 128,974 | +0.53(+0.97%) |
Aug 22, 2018 | 54.67 | 54.85 | 53.87 | 54.83 | 136,671 | +0.06(+0.11%) |
Aug 21, 2018 | 54.01 | 54.98 | 54.01 | 54.77 | 155,367 | +0.77(+1.43%) |
Aug 20, 2018 | 54.28 | 54.77 | 53.96 | 54.00 | 121,660 | -0.06(-0.11%) |
Aug 17, 2018 | 53.88 | 54.27 | 53.54 | 54.06 | 121,500 | +0.03(+0.06%) |
Aug 16, 2018 | 54.11 | 54.67 | 53.61 | 54.03 | 159,330 | +0.03(+0.06%) |
Aug 15, 2018 | 53.44 | 54.02 | 53.28 | 54.00 | 243,426 | +0.46(+0.86%) |
Aug 14, 2018 | 53.37 | 53.76 | 52.83 | 53.54 | 149,334 | +0.42(+0.79%) |
Aug 13, 2018 | 53.49 | 53.67 | 52.92 | 53.12 | 188,027 | -0.14(-0.26%) |
Aug 10, 2018 | 52.80 | 53.53 | 52.62 | 53.26 | 241,900 | +0.04(+0.08%) |
Aug 09, 2018 | 53.44 | 53.94 | 53.13 | 53.22 | 358,240 | -0.21(-0.39%) |
Aug 08, 2018 | 53.02 | 53.64 | 52.22 | 53.43 | 356,349 | +0.46(+0.87%) |
Aug 07, 2018 | 52.67 | 53.44 | 52.61 | 52.97 | 329,015 | +0.58(+1.11%) |
Aug 06, 2018 | 52.88 | 53.65 | 52.00 | 52.39 | 377,105 | -0.29(-0.55%) |
Aug 03, 2018 | 49.09 | 53.46 | 49.09 | 52.68 | 792,700 | +3.80(+7.77%) |
Aug 02, 2018 | 48.54 | 49.33 | 47.85 | 48.88 | 410,485 | +0.44(+0.91%) |
Aug 01, 2018 | 51.01 | 54.06 | 46.30 | 48.44 | 722,876 | -1.83(-3.64%) |
Jul 31, 2018 | 49.72 | 50.78 | 49.21 | 50.27 | 217,920 | +0.67(+1.35%) |
Jul 30, 2018 | 50.10 | 50.66 | 49.50 | 49.60 | 123,631 | -0.51(-1.02%) |
Jul 27, 2018 | 50.82 | 50.97 | 49.64 | 50.11 | 175,900 | -0.89(-1.75%) |
Jul 26, 2018 | 50.40 | 51.58 | 49.98 | 51.00 | 150,984 | +0.54(+1.07%) |
Jul 25, 2018 | 50.36 | 50.70 | 49.71 | 50.46 | 111,013 | +0.14(+0.28%) |
Jul 24, 2018 | 51.70 | 52.00 | 50.07 | 50.32 | 232,551 | -1.09(-2.12%) |
Jul 23, 2018 | 50.39 | 51.80 | 49.75 | 51.41 | 219,687 | +1.28(+2.55%) |
Jul 20, 2018 | 50.02 | 50.34 | 49.95 | 50.13 | 134,441 | +0.02(+0.04%) |
Jul 19, 2018 | 49.61 | 50.34 | 49.41 | 50.11 | 238,478 | +0.58(+1.17%) |
Jul 18, 2018 | 49.31 | 49.62 | 48.97 | 49.53 | 220,669 | +0.21(+0.43%) |
Jul 17, 2018 | 49.14 | 49.61 | 48.74 | 49.32 | 120,311 | +0.07(+0.14%) |
Jul 16, 2018 | 49.48 | 49.57 | 48.92 | 49.25 | 130,112 | -0.24(-0.48%) |
Jul 13, 2018 | 49.49 | 91,889 | +0.20(+0.41%) | |||
Jul 12, 2018 | 49.06 | 49.41 | 48.03 | 49.29 | 148,953 | +0.57(+1.17%) |
Jul 11, 2018 | 49.34 | 49.35 | 48.63 | 48.72 | 114,903 | -0.92(-1.85%) |
Jul 10, 2018 | 50.10 | 50.10 | 49.39 | 49.64 | 113,286 | -0.33(-0.66%) |
Jul 09, 2018 | 50.47 | 50.47 | 49.83 | 49.97 | 145,931 | -0.25(-0.50%) |
Jul 06, 2018 | 50.40 | 48.96 | 50.22 | 131,642 | +0.49(+0.99%) | |
Jul 05, 2018 | 48.93 | 49.77 | 48.63 | 49.73 | 163,226 | +1.09(+2.24%) |
Jul 03, 2018 | 48.64 | 48.64 | 48.64 | 0 | -1.22(-2.45%) | |
Jul 02, 2018 | 48.63 | 49.86 | 48.10 | 49.86 | 150,424 | +0.93(+1.90%) |
Jun 29, 2018 | 49.38 | 49.52 | 48.76 | 48.93 | 162,182 | -0.35(-0.71%) |
Jun 28, 2018 | 49.07 | 49.65 | 48.05 | 49.28 | 191,231 | +0.22(+0.45%) |
Jun 27, 2018 | 49.73 | 49.81 | 49.00 | 49.06 | 138,716 | -0.55(-1.11%) |
Jun 26, 2018 | 49.34 | 50.24 | 48.81 | 49.61 | 176,366 | +0.41(+0.83%) |
Jun 25, 2018 | 49.89 | 50.00 | 48.69 | 49.20 | 231,038 | -1.08(-2.15%) |
Jun 22, 2018 | 50.54 | 50.54 | 49.71 | 50.28 | 430,467 | -0.05(-0.10%) |
Jun 21, 2018 | 50.61 | 50.86 | 50.03 | 50.33 | 170,264 | -0.27(-0.53%) |
Jun 20, 2018 | 50.65 | 50.85 | 50.19 | 50.60 | 186,501 | +0.12(+0.24%) |
Jun 19, 2018 | 50.23 | 50.63 | 49.47 | 50.48 | 216,918 | -0.13(-0.26%) |
Jun 18, 2018 | 50.50 | 50.81 | 50.20 | 50.61 | 191,672 | -0.21(-0.41%) |
Jun 15, 2018 | 51.28 | 50.43 | 50.82 | 366,506 | +0.39(+0.77%) | |
Jun 14, 2018 | 49.88 | 50.54 | 49.35 | 50.43 | 148,657 | +0.79(+1.59%) |
Jun 13, 2018 | 49.45 | 49.90 | 49.10 | 49.64 | 178,010 | +0.18(+0.36%) |
Jun 12, 2018 | 49.89 | 49.89 | 48.76 | 49.46 | 279,019 | -0.28(-0.56%) |
Jun 11, 2018 | 49.50 | 50.00 | 48.41 | 49.74 | 96,040 | +0.25(+0.51%) |
Jun 08, 2018 | 49.84 | 50.01 | 49.43 | 49.49 | 136,131 | -0.58(-1.16%) |
Jun 07, 2018 | 49.86 | 50.49 | 49.68 | 50.07 | 263,320 | +0.21(+0.42%) |
Jun 06, 2018 | 49.31 | 50.03 | 49.15 | 49.86 | 258,349 | +0.55(+1.12%) |
Jun 05, 2018 | 48.66 | 49.35 | 48.50 | 49.31 | 163,022 | +0.68(+1.40%) |
Jun 04, 2018 | 47.58 | 48.76 | 47.58 | 48.63 | 278,688 | +1.01(+2.12%) |
Jun 01, 2018 | 47.15 | 47.85 | 47.09 | 47.62 | 200,018 | +0.72(+1.54%) |
May 31, 2018 | 47.64 | 47.69 | 46.78 | 46.90 | 224,406 | -0.67(-1.41%) |
May 30, 2018 | 46.83 | 48.73 | 46.26 | 47.57 | 319,573 | +1.08(+2.32%) |
May 29, 2018 | 46.66 | 46.96 | 46.13 | 46.49 | 302,250 | -0.45(-0.96%) |
May 25, 2018 | 46.94 | 46.94 | 46.94 | 0 | +0.75(+1.62%) | |
May 24, 2018 | 46.08 | 46.68 | 45.77 | 46.19 | 378,074 | +0.10(+0.22%) |
May 23, 2018 | 45.91 | 46.32 | 45.71 | 46.09 | 153,477 | -0.01(-0.02%) |
May 22, 2018 | 46.27 | 46.54 | 45.93 | 46.10 | 231,027 | -0.23(-0.50%) |
May 21, 2018 | 45.55 | 46.56 | 45.40 | 46.33 | 303,548 | +1.08(+2.39%) |
May 18, 2018 | 44.53 | 45.54 | 44.06 | 45.25 | 474,726 | +0.95(+2.14%) |
May 17, 2018 | 45.43 | 45.51 | 44.25 | 44.30 | 360,434 | -1.12(-2.47%) |
May 16, 2018 | 44.74 | 46.00 | 44.73 | 45.42 | 473,824 | +0.78(+1.75%) |
May 15, 2018 | 44.56 | 44.97 | 44.09 | 44.64 | 363,984 | +0.00(+0.00%) |
May 14, 2018 | 45.91 | 47.49 | 44.51 | 44.64 | 288,989 | -0.91(-2.00%) |
May 11, 2018 | 45.80 | 46.25 | 45.33 | 45.55 | 261,397 | -0.11(-0.24%) |
May 10, 2018 | 46.67 | 46.80 | 45.50 | 45.66 | 248,732 | -1.02(-2.19%) |
May 09, 2018 | 45.51 | 47.11 | 45.12 | 46.68 | 483,830 | +1.31(+2.89%) |
May 08, 2018 | 43.17 | 45.49 | 43.17 | 45.37 | 535,929 | +2.29(+5.32%) |
May 07, 2018 | 43.74 | 44.22 | 42.95 | 43.08 | 899,188 | -0.34(-0.78%) |
May 04, 2018 | 40.23 | 43.90 | 40.23 | 43.42 | 862,968 | +3.32(+8.28%) |
May 03, 2018 | 43.45 | 43.92 | 39.40 | 40.10 | 1,463,840 | +4.33(+12.11%) |
May 02, 2018 | 35.37 | 35.96 | 35.30 | 35.77 | 313,198 | +0.33(+0.93%) |
May 01, 2018 | 35.45 | 35.70 | 35.05 | 35.44 | 198,325 | -0.01(-0.03%) |
Apr 30, 2018 | 35.42 | 35.70 | 35.34 | 35.45 | 104,152 | +0.23(+0.65%) |
Apr 27, 2018 | 35.58 | 35.77 | 34.94 | 35.22 | 180,195 | -0.23(-0.65%) |
Apr 26, 2018 | 35.41 | 35.53 | 34.93 | 35.45 | 232,033 | -0.05(-0.14%) |
Apr 25, 2018 | 35.20 | 35.71 | 34.94 | 35.50 | 152,652 | +0.31(+0.88%) |
Apr 24, 2018 | 35.52 | 35.81 | 34.94 | 35.19 | 144,718 | -0.22(-0.62%) |
Apr 23, 2018 | 35.48 | 35.65 | 35.15 | 35.41 | 80,702 | +0.04(+0.11%) |
Apr 20, 2018 | 35.85 | 35.85 | 35.17 | 35.37 | 132,271 | -0.44(-1.23%) |
Apr 19, 2018 | 35.72 | 35.93 | 34.95 | 35.81 | 179,253 | -0.08(-0.22%) |
Apr 18, 2018 | 35.56 | 35.97 | 34.26 | 35.89 | 171,226 | +0.37(+1.04%) |
Apr 17, 2018 | 35.27 | 35.66 | 34.28 | 35.52 | 230,656 | +0.43(+1.23%) |
Apr 16, 2018 | 34.79 | 35.29 | 34.71 | 35.09 | 222,516 | +0.51(+1.47%) |
Apr 13, 2018 | 34.99 | 35.13 | 34.46 | 34.58 | 338,731 | -0.28(-0.80%) |
Apr 12, 2018 | 34.71 | 35.10 | 34.48 | 34.86 | 132,701 | +0.42(+1.22%) |
Apr 11, 2018 | 34.23 | 34.61 | 33.99 | 34.44 | 160,058 | +0.01(+0.03%) |
Apr 10, 2018 | 33.79 | 34.67 | 33.73 | 34.43 | 147,031 | +1.07(+3.21%) |
Apr 09, 2018 | 33.54 | 33.97 | 33.11 | 33.36 | 178,690 | +0.04(+0.12%) |
Apr 06, 2018 | 33.98 | 34.26 | 33.10 | 33.32 | 206,516 | -0.92(-2.69%) |
Apr 05, 2018 | 34.12 | 34.51 | 33.70 | 34.24 | 175,127 | +0.41(+1.21%) |
Apr 04, 2018 | 33.29 | 34.00 | 33.12 | 33.83 | 261,992 | +0.04(+0.12%) |
Apr 03, 2018 | 34.78 | 34.78 | 33.50 | 33.79 | 297,375 | -0.76(-2.20%) |
Apr 02, 2018 | 34.77 | 35.30 | 34.21 | 34.55 | 451,855 | -0.38(-1.09%) |
Mar 29, 2018 | 34.93 | 34.93 | 34.93 | 0 | +0.43(+1.25%) | |
Mar 28, 2018 | 34.47 | 34.88 | 34.22 | 34.50 | 279,371 | +0.10(+0.29%) |
Mar 27, 2018 | 34.81 | 35.17 | 34.33 | 34.40 | 214,803 | -0.38(-1.09%) |
Mar 26, 2018 | 34.10 | 34.85 | 33.52 | 34.78 | 223,469 | +1.22(+3.64%) |
Mar 23, 2018 | 34.66 | 34.72 | 33.55 | 33.56 | 198,346 | -1.13(-3.26%) |
Mar 22, 2018 | 34.75 | 35.05 | 34.64 | 34.69 | 241,245 | -0.40(-1.14%) |
Mar 21, 2018 | 35.01 | 35.61 | 35.00 | 35.09 | 97,174 | +0.00(+0.00%) |
Mar 20, 2018 | 35.10 | 35.31 | 34.95 | 35.09 | 132,868 | -0.02(-0.06%) |
Mar 19, 2018 | 35.41 | 35.68 | 34.61 | 35.11 | 206,748 | -0.48(-1.35%) |
Mar 16, 2018 | 34.94 | 35.64 | 34.65 | 35.59 | 469,121 | +0.64(+1.83%) |
Mar 15, 2018 | 35.16 | 35.50 | 34.82 | 34.95 | 215,921 | -0.17(-0.48%) |
Mar 14, 2018 | 35.60 | 35.60 | 34.91 | 35.12 | 181,392 | -0.35(-0.99%) |
Mar 13, 2018 | 36.11 | 36.34 | 35.39 | 35.47 | 113,275 | -0.40(-1.12%) |
Mar 12, 2018 | 36.00 | 36.36 | 35.14 | 35.87 | 173,017 | +0.05(+0.14%) |
Mar 09, 2018 | 35.50 | 35.98 | 35.01 | 35.82 | 128,761 | +0.62(+1.76%) |
Mar 08, 2018 | 35.80 | 36.08 | 34.97 | 35.20 | 195,793 | -0.61(-1.70%) |
Mar 07, 2018 | 35.62 | 36.08 | 35.50 | 35.81 | 157,446 | -0.10(-0.28%) |
Mar 06, 2018 | 36.02 | 36.54 | 35.53 | 35.91 | 119,588 | +0.16(+0.45%) |
Mar 05, 2018 | 35.04 | 35.99 | 35.04 | 35.75 | 131,830 | +0.58(+1.65%) |
Mar 02, 2018 | 34.53 | 35.30 | 34.42 | 35.17 | 157,561 | +0.24(+0.69%) |
Mar 01, 2018 | 35.08 | 35.36 | 34.74 | 34.93 | 166,320 | +0.00(+0.00%) |
Feb 28, 2018 | 35.81 | 35.83 | 34.93 | 34.93 | 218,254 | -0.77(-2.16%) |
Feb 27, 2018 | 36.26 | 36.82 | 35.68 | 35.70 | 211,643 | -0.47(-1.30%) |
Feb 26, 2018 | 35.61 | 36.42 | 35.29 | 36.17 | 278,768 | +0.61(+1.72%) |
Feb 23, 2018 | 35.36 | 35.74 | 34.74 | 35.56 | 196,096 | +0.36(+1.02%) |
Feb 22, 2018 | 35.60 | 35.70 | 35.11 | 35.20 | 153,562 | -0.47(-1.32%) |
Feb 21, 2018 | 35.29 | 36.02 | 35.29 | 35.67 | 190,768 | +0.36(+1.02%) |
Feb 20, 2018 | 35.23 | 35.83 | 35.11 | 35.31 | 253,867 | -0.11(-0.31%) |
Feb 16, 2018 | 35.42 | 35.42 | 35.42 | 0 | -0.35(-0.98%) | |
Feb 15, 2018 | 37.47 | 39.00 | 35.13 | 35.77 | 360,094 | +0.59(+1.68%) |
Feb 14, 2018 | 33.96 | 35.38 | 33.96 | 35.18 | 281,482 | +0.95(+2.78%) |
Feb 13, 2018 | 33.28 | 34.43 | 33.06 | 34.23 | 153,832 | +0.83(+2.49%) |
Feb 12, 2018 | 33.40 | 33.60 | 32.72 | 33.40 | 195,808 | +0.36(+1.09%) |
Feb 09, 2018 | 33.69 | 33.69 | 32.10 | 33.04 | 271,944 | -0.12(-0.36%) |
Feb 08, 2018 | 34.45 | 34.49 | 33.16 | 33.16 | 177,553 | -1.24(-3.60%) |
Feb 07, 2018 | 34.40 | 34.40 | 34.16 | 34.40 | 156,619 | -0.17(-0.49%) |
Feb 06, 2018 | 33.35 | 34.81 | 33.08 | 34.57 | 246,768 | -0.13(-0.37%) |
Feb 05, 2018 | 36.21 | 36.68 | 34.31 | 34.70 | 184,884 | -1.84(-5.04%) |
Feb 02, 2018 | 37.18 | 37.20 | 36.50 | 36.54 | 324,906 | -0.91(-2.43%) |
Feb 01, 2018 | 36.86 | 37.47 | 36.53 | 37.45 | 305,306 | +0.33(+0.89%) |
Jan 31, 2018 | 37.83 | 37.96 | 36.87 | 37.12 | 243,471 | -0.48(-1.28%) |
Jan 30, 2018 | 37.58 | 37.58 | 37.20 | 37.60 | 120,378 | -0.38(-1.00%) |
Jan 29, 2018 | 38.32 | 38.62 | 37.80 | 37.98 | 110,783 | -0.43(-1.12%) |
Jan 26, 2018 | 38.17 | 38.46 | 37.66 | 38.41 | 99,255 | +0.53(+1.40%) |
Jan 25, 2018 | 38.45 | 38.45 | 37.44 | 37.88 | 83,441 | -0.32(-0.84%) |
Jan 24, 2018 | 38.47 | 38.94 | 37.62 | 38.20 | 150,413 | -0.17(-0.44%) |
Jan 23, 2018 | 38.92 | 39.27 | 38.15 | 38.37 | 126,320 | -0.70(-1.79%) |
Jan 22, 2018 | 39.26 | 39.45 | 38.64 | 39.07 | 91,277 | -0.33(-0.84%) |
Jan 19, 2018 | 38.43 | 39.65 | 38.25 | 39.40 | 121,829 | +0.86(+2.23%) |
Jan 18, 2018 | 38.39 | 39.24 | 38.39 | 38.54 | 133,722 | +0.04(+0.10%) |
Jan 17, 2018 | 38.58 | 39.16 | 37.82 | 38.50 | 174,855 | +0.05(+0.13%) |
Jan 16, 2018 | 38.82 | 39.68 | 38.42 | 38.45 | 209,566 | -0.16(-0.41%) |
Jan 12, 2018 | 38.61 | 38.61 | 38.61 | 0 | +0.72(+1.90%) | |
Jan 11, 2018 | 37.17 | 38.03 | 36.95 | 37.89 | 182,322 | +0.72(+1.94%) |
Jan 10, 2018 | 37.17 | 244,616 | -0.22(-0.59%) | |||
Jan 09, 2018 | 38.16 | 38.40 | 36.98 | 37.39 | 457,568 | -0.75(-1.97%) |
Jan 08, 2018 | 38.37 | 38.37 | 37.87 | 38.14 | 208,188 | -0.24(-0.63%) |
Jan 05, 2018 | 38.67 | 39.00 | 38.19 | 38.38 | 112,765 | -0.18(-0.47%) |
Jan 04, 2018 | 38.22 | 38.72 | 37.79 | 38.56 | 190,570 | +0.53(+1.39%) |
Jan 03, 2018 | 38.67 | 39.01 | 37.88 | 38.03 | 184,825 | -0.65(-1.68%) |