Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.02 | 31.89 | 30.49 | 31.11 | 33,835 | +0.12(+0.38%) |
Dec 28, 2018 | 30.66 | 32.01 | 30.41 | 30.99 | 31,565 | +0.43(+1.40%) |
Dec 27, 2018 | 30.43 | 32.05 | 29.70 | 30.57 | 32,333 | -0.21(-0.69%) |
Dec 26, 2018 | 29.65 | 30.95 | 29.23 | 30.78 | 37,417 | +1.32(+4.48%) |
Dec 24, 2018 | 30.45 | 30.77 | 29.40 | 29.46 | 16,401 | -1.02(-3.34%) |
Dec 21, 2018 | 30.58 | 31.35 | 30.31 | 30.48 | 75,406 | -0.06(-0.19%) |
Dec 20, 2018 | 30.22 | 30.83 | 29.62 | 30.54 | 47,481 | +0.18(+0.61%) |
Dec 19, 2018 | 31.33 | 32.23 | 30.14 | 30.35 | 40,710 | -0.99(-3.15%) |
Dec 18, 2018 | 32.44 | 32.46 | 30.89 | 31.34 | 57,524 | -0.79(-2.47%) |
Dec 17, 2018 | 32.23 | 32.86 | 31.96 | 32.13 | 35,490 | -0.13(-0.39%) |
Dec 14, 2018 | 32.15 | 32.76 | 31.94 | 32.26 | 62,218 | +0.12(+0.36%) |
Dec 13, 2018 | 32.66 | 32.76 | 31.98 | 32.14 | 57,240 | -0.59(-1.80%) |
Dec 12, 2018 | 32.67 | 33.37 | 32.06 | 32.73 | 45,565 | +0.32(+0.99%) |
Dec 11, 2018 | 32.93 | 33.22 | 32.21 | 32.41 | 30,532 | -0.29(-0.89%) |
Dec 10, 2018 | 32.85 | 32.95 | 32.43 | 32.70 | 43,918 | -0.53(-1.60%) |
Dec 07, 2018 | 32.99 | 34.83 | 32.73 | 33.24 | 68,626 | +0.24(+0.73%) |
Dec 06, 2018 | 32.76 | 33.39 | 32.61 | 32.99 | 76,684 | -0.13(-0.38%) |
Dec 04, 2018 | 35.28 | 35.99 | 32.76 | 33.12 | 54,570 | -2.28(-6.45%) |
Dec 03, 2018 | 36.03 | 36.28 | 35.04 | 35.40 | 23,028 | -0.25(-0.71%) |
Nov 30, 2018 | 35.54 | 36.06 | 35.04 | 35.65 | 42,478 | +0.07(+0.19%) |
Nov 29, 2018 | 35.89 | 35.89 | 34.93 | 35.59 | 24,350 | -0.46(-1.29%) |
Nov 28, 2018 | 35.54 | 36.19 | 35.22 | 36.05 | 30,357 | +0.60(+1.69%) |
Nov 27, 2018 | 35.48 | 35.73 | 35.32 | 35.45 | 27,513 | -0.19(-0.54%) |
Nov 26, 2018 | 35.56 | 36.57 | 35.04 | 35.64 | 17,206 | +0.15(+0.44%) |
Nov 23, 2018 | 34.99 | 35.75 | 34.84 | 35.49 | 9,715 | +0.34(+0.96%) |
Nov 21, 2018 | 35.15 | 35.15 | 35.15 | 0 | +0.20(+0.58%) | |
Nov 20, 2018 | 35.44 | 35.67 | 34.87 | 34.95 | 25,924 | -0.79(-2.22%) |
Nov 19, 2018 | 35.99 | 36.64 | 35.65 | 35.74 | 12,275 | -0.25(-0.70%) |
Nov 16, 2018 | 35.90 | 36.64 | 35.76 | 35.99 | 23,254 | +0.02(+0.05%) |
Nov 15, 2018 | 35.50 | 36.47 | 35.47 | 35.97 | 26,157 | +0.24(+0.68%) |
Nov 14, 2018 | 36.77 | 36.77 | 35.43 | 35.73 | 27,164 | -0.80(-2.20%) |
Nov 13, 2018 | 35.94 | 36.73 | 35.94 | 36.53 | 41,197 | +0.60(+1.67%) |
Nov 12, 2018 | 35.98 | 36.31 | 35.76 | 35.94 | 40,833 | -0.22(-0.62%) |
Nov 09, 2018 | 36.50 | 36.77 | 36.11 | 36.16 | 41,444 | -0.45(-1.22%) |
Nov 08, 2018 | 36.21 | 36.77 | 36.21 | 36.60 | 18,963 | +0.17(+0.48%) |
Nov 07, 2018 | 36.44 | 38.51 | 36.08 | 36.43 | 20,754 | +0.00(+0.00%) |
Nov 06, 2018 | 36.26 | 37.10 | 36.16 | 36.43 | 26,106 | +0.17(+0.48%) |
Nov 05, 2018 | 36.47 | 36.47 | 35.83 | 36.25 | 25,654 | -0.27(-0.74%) |
Nov 02, 2018 | 36.05 | 36.87 | 36.01 | 36.53 | 43,718 | +0.59(+1.64%) |
Nov 01, 2018 | 35.24 | 35.97 | 35.12 | 35.94 | 29,093 | +0.69(+1.95%) |
Oct 31, 2018 | 34.59 | 35.47 | 34.59 | 35.25 | 43,672 | +0.74(+2.13%) |
Oct 30, 2018 | 33.19 | 34.73 | 33.19 | 34.51 | 68,769 | -0.32(-0.92%) |
Oct 29, 2018 | 33.97 | 35.97 | 33.97 | 34.83 | 27,964 | +1.05(+3.12%) |
Oct 26, 2018 | 33.91 | 34.26 | 33.14 | 33.78 | 33,796 | -0.57(-1.66%) |
Oct 25, 2018 | 33.66 | 34.63 | 33.17 | 34.35 | 37,027 | +0.84(+2.51%) |
Oct 24, 2018 | 34.31 | 34.66 | 33.44 | 33.51 | 77,026 | -1.07(-3.11%) |
Oct 23, 2018 | 34.47 | 35.04 | 33.15 | 34.58 | 33,120 | -0.31(-0.89%) |
Oct 22, 2018 | 35.74 | 35.74 | 34.55 | 34.89 | 24,566 | -0.85(-2.38%) |
Oct 19, 2018 | 35.75 | 36.70 | 35.46 | 35.74 | 73,484 | -0.05(-0.14%) |
Oct 18, 2018 | 36.62 | 37.34 | 35.75 | 35.79 | 28,080 | -0.96(-2.61%) |
Oct 17, 2018 | 36.71 | 38.02 | 36.43 | 36.75 | 25,464 | -0.08(-0.21%) |
Oct 16, 2018 | 36.60 | 36.95 | 35.73 | 36.83 | 36,201 | +0.27(+0.74%) |
Oct 15, 2018 | 36.29 | 36.72 | 36.07 | 36.55 | 36,854 | +0.32(+0.88%) |
Oct 12, 2018 | 37.75 | 38.08 | 35.32 | 36.23 | 35,450 | -1.22(-3.26%) |
Oct 11, 2018 | 38.58 | 39.66 | 37.26 | 37.45 | 50,168 | -1.30(-3.35%) |
Oct 10, 2018 | 38.98 | 39.83 | 38.65 | 38.75 | 22,948 | -0.24(-0.62%) |
Oct 09, 2018 | 38.91 | 39.51 | 38.70 | 38.99 | 38,858 | +0.07(+0.17%) |
Oct 08, 2018 | 38.46 | 39.28 | 38.46 | 38.92 | 20,875 | +0.47(+1.23%) |
Oct 05, 2018 | 39.13 | 40.50 | 38.26 | 38.45 | 12,609 | -0.61(-1.56%) |
Oct 04, 2018 | 39.06 | 39.25 | 38.86 | 39.06 | 27,403 | -0.01(-0.02%) |
Oct 03, 2018 | 38.00 | 39.07 | 37.50 | 39.07 | 43,275 | +1.18(+3.12%) |
Oct 02, 2018 | 38.49 | 39.07 | 37.73 | 37.89 | 39,644 | -0.58(-1.51%) |
Oct 01, 2018 | 39.53 | 40.31 | 38.41 | 38.47 | 34,904 | -1.05(-2.67%) |
Sep 28, 2018 | 40.15 | 40.15 | 39.38 | 39.52 | 34,209 | +0.15(+0.37%) |
Sep 27, 2018 | 39.43 | 39.67 | 39.23 | 39.38 | 26,944 | -0.10(-0.24%) |
Sep 26, 2018 | 40.15 | 40.20 | 39.48 | 39.48 | 36,201 | -0.58(-1.45%) |
Sep 25, 2018 | 40.59 | 40.73 | 40.01 | 40.06 | 83,493 | -0.44(-1.08%) |
Sep 24, 2018 | 41.27 | 41.27 | 40.44 | 40.49 | 49,572 | -0.82(-1.99%) |
Sep 21, 2018 | 41.90 | 42.11 | 41.07 | 41.31 | 298,070 | -0.63(-1.50%) |
Sep 20, 2018 | 41.36 | 42.28 | 41.31 | 41.94 | 44,997 | +0.64(+1.55%) |
Sep 19, 2018 | 41.02 | 41.74 | 41.02 | 41.30 | 36,773 | +0.34(+0.83%) |
Sep 18, 2018 | 41.02 | 41.26 | 40.87 | 40.97 | 23,939 | -0.10(-0.24%) |
Sep 17, 2018 | 41.21 | 41.35 | 40.77 | 41.06 | 36,645 | -0.19(-0.47%) |
Sep 14, 2018 | 40.87 | 41.40 | 40.87 | 41.26 | 22,045 | +0.34(+0.83%) |
Sep 13, 2018 | 41.16 | 41.16 | 40.82 | 40.92 | 39,241 | -0.19(-0.47%) |
Sep 12, 2018 | 41.50 | 41.50 | 40.87 | 41.11 | 39,563 | -0.43(-1.05%) |
Sep 11, 2018 | 41.45 | 41.84 | 41.40 | 41.55 | 34,158 | -0.10(-0.23%) |
Sep 10, 2018 | 41.88 | 41.96 | 41.55 | 41.64 | 27,536 | -0.24(-0.58%) |
Sep 07, 2018 | 41.74 | 41.88 | 41.55 | 41.88 | 42,434 | +0.14(+0.35%) |
Sep 06, 2018 | 41.79 | 42.22 | 41.69 | 41.74 | 42,312 | -0.24(-0.58%) |
Sep 05, 2018 | 41.98 | 42.42 | 41.79 | 41.98 | 54,654 | -0.10(-0.23%) |
Sep 04, 2018 | 42.08 | 42.37 | 41.84 | 42.08 | 59,844 | +0.05(+0.11%) |
Aug 31, 2018 | 42.03 | 42.03 | 42.03 | 0 | +0.05(+0.12%) | |
Aug 30, 2018 | 41.93 | 42.17 | 41.79 | 41.98 | 32,170 | +0.00(+0.00%) |
Aug 29, 2018 | 42.46 | 42.46 | 41.93 | 41.98 | 23,622 | -0.48(-1.14%) |
Aug 28, 2018 | 42.51 | 42.71 | 42.28 | 42.46 | 45,871 | -0.05(-0.11%) |
Aug 27, 2018 | 43.00 | 43.19 | 42.46 | 42.51 | 46,329 | -0.34(-0.79%) |
Aug 24, 2018 | 42.75 | 43.00 | 42.71 | 42.85 | 39,329 | +0.05(+0.11%) |
Aug 23, 2018 | 43.04 | 43.04 | 42.51 | 42.80 | 22,191 | -0.19(-0.45%) |
Aug 22, 2018 | 43.04 | 43.19 | 42.80 | 43.00 | 25,342 | +0.00(+0.00%) |
Aug 21, 2018 | 42.90 | 43.24 | 42.90 | 43.00 | 47,525 | +0.19(+0.45%) |
Aug 20, 2018 | 43.14 | 43.33 | 42.61 | 42.80 | 62,532 | -0.29(-0.67%) |
Aug 17, 2018 | 42.71 | 43.19 | 42.71 | 43.09 | 90,561 | +0.19(+0.45%) |
Aug 16, 2018 | 42.46 | 43.24 | 42.46 | 42.90 | 24,375 | +0.48(+1.14%) |
Aug 15, 2018 | 42.51 | 43.38 | 42.27 | 42.42 | 56,600 | -0.34(-0.79%) |
Aug 14, 2018 | 42.37 | 43.24 | 42.19 | 42.75 | 38,563 | +0.48(+1.14%) |
Aug 13, 2018 | 41.88 | 42.32 | 41.64 | 42.27 | 34,148 | +0.39(+0.92%) |
Aug 10, 2018 | 41.74 | 42.66 | 41.69 | 41.88 | 66,032 | -0.05(-0.12%) |
Aug 09, 2018 | 42.27 | 42.51 | 41.74 | 41.93 | 58,166 | -0.29(-0.69%) |
Aug 08, 2018 | 42.46 | 42.56 | 42.08 | 42.22 | 105,162 | -0.05(-0.11%) |
Aug 07, 2018 | 41.64 | 42.80 | 41.64 | 42.27 | 117,685 | -0.14(-0.34%) |
Aug 06, 2018 | 41.26 | 42.75 | 41.26 | 42.42 | 35,175 | +0.05(+0.11%) |
Aug 03, 2018 | 42.46 | 43.04 | 42.03 | 42.37 | 75,760 | -0.19(-0.45%) |
Aug 02, 2018 | 41.55 | 43.62 | 41.55 | 42.56 | 59,023 | +0.87(+2.09%) |
Aug 01, 2018 | 42.80 | 43.48 | 41.26 | 41.69 | 84,948 | -0.29(-0.69%) |
Jul 31, 2018 | 42.32 | 42.32 | 41.93 | 41.98 | 60,458 | -0.29(-0.69%) |
Jul 30, 2018 | 42.27 | 42.80 | 42.17 | 42.27 | 69,096 | -0.29(-0.68%) |
Jul 27, 2018 | 43.33 | 43.62 | 42.56 | 42.56 | 39,018 | -0.82(-1.89%) |
Jul 26, 2018 | 43.09 | 43.53 | 42.75 | 43.38 | 86,715 | +0.43(+1.01%) |
Jul 25, 2018 | 43.38 | 45.08 | 42.75 | 42.95 | 210,535 | -0.58(-1.33%) |
Jul 24, 2018 | 44.78 | 44.78 | 43.48 | 43.53 | 97,808 | -1.35(-3.01%) |
Jul 23, 2018 | 43.67 | 44.98 | 43.62 | 44.88 | 75,099 | +0.92(+2.09%) |
Jul 20, 2018 | 45.89 | 46.48 | 42.95 | 43.96 | 169,968 | -3.67(-7.71%) |
Jul 19, 2018 | 46.62 | 47.73 | 46.62 | 47.63 | 35,319 | +0.53(+1.13%) |
Jul 18, 2018 | 46.86 | 47.20 | 46.81 | 47.10 | 17,874 | +0.43(+0.93%) |
Jul 17, 2018 | 46.72 | 47.10 | 46.62 | 46.67 | 26,679 | -0.14(-0.31%) |
Jul 16, 2018 | 46.38 | 46.96 | 46.38 | 46.81 | 23,031 | +0.43(+0.94%) |
Jul 13, 2018 | 47.25 | 46.33 | 46.38 | 27,478 | -0.39(-0.83%) | |
Jul 12, 2018 | 47.01 | 47.01 | 46.47 | 46.76 | 39,004 | -0.24(-0.51%) |
Jul 11, 2018 | 46.96 | 47.34 | 46.96 | 47.01 | 22,706 | -0.05(-0.10%) |
Jul 10, 2018 | 47.83 | 47.88 | 46.72 | 47.05 | 35,956 | -0.68(-1.42%) |
Jul 09, 2018 | 47.39 | 47.83 | 46.86 | 47.73 | 22,947 | +0.48(+1.02%) |
Jul 06, 2018 | 46.96 | 47.39 | 45.17 | 47.25 | 24,540 | +0.24(+0.51%) |
Jul 05, 2018 | 47.01 | 47.20 | 46.81 | 47.01 | 25,127 | +0.00(+0.00%) |
Jul 03, 2018 | 47.01 | 47.01 | 47.01 | 0 | +0.19(+0.41%) | |
Jul 02, 2018 | 45.85 | 46.81 | 45.85 | 46.81 | 32,976 | +0.97(+2.11%) |
Jun 29, 2018 | 46.43 | 46.57 | 45.70 | 45.85 | 34,267 | -0.43(-0.94%) |
Jun 28, 2018 | 46.28 | 46.91 | 46.14 | 46.28 | 31,754 | +0.05(+0.10%) |
Jun 27, 2018 | 46.91 | 46.91 | 46.16 | 46.23 | 46,038 | -0.63(-1.34%) |
Jun 26, 2018 | 47.05 | 47.05 | 46.52 | 46.86 | 32,255 | -0.14(-0.31%) |
Jun 25, 2018 | 46.57 | 47.20 | 46.47 | 47.01 | 35,288 | +0.19(+0.41%) |
Jun 22, 2018 | 47.20 | 47.39 | 46.43 | 46.81 | 145,744 | -0.24(-0.51%) |
Jun 21, 2018 | 47.34 | 47.68 | 46.91 | 47.05 | 27,893 | -0.43(-0.92%) |
Jun 20, 2018 | 47.39 | 47.73 | 47.08 | 47.49 | 41,845 | +0.39(+0.82%) |
Jun 19, 2018 | 46.57 | 47.34 | 46.57 | 47.10 | 23,669 | +0.43(+0.93%) |
Jun 18, 2018 | 46.04 | 46.81 | 45.99 | 46.67 | 32,703 | +0.34(+0.73%) |
Jun 15, 2018 | 46.62 | 45.77 | 46.33 | 85,052 | +0.05(+0.10%) | |
Jun 14, 2018 | 46.18 | 46.38 | 45.75 | 46.28 | 23,889 | +0.20(+0.44%) |
Jun 13, 2018 | 46.17 | 46.56 | 45.98 | 46.08 | 29,140 | -0.24(-0.52%) |
Jun 12, 2018 | 46.51 | 46.51 | 46.03 | 46.32 | 42,188 | -0.24(-0.52%) |
Jun 11, 2018 | 47.38 | 47.52 | 46.37 | 46.56 | 23,781 | -0.77(-1.63%) |
Jun 08, 2018 | 47.24 | 47.72 | 47.14 | 47.33 | 35,592 | +0.00(+0.00%) |
Jun 07, 2018 | 47.57 | 47.86 | 47.19 | 47.33 | 25,972 | -0.14(-0.30%) |
Jun 06, 2018 | 46.99 | 47.57 | 46.99 | 47.48 | 36,306 | +0.43(+0.92%) |
Jun 05, 2018 | 47.09 | 47.28 | 46.80 | 47.04 | 25,427 | +0.00(+0.00%) |
Jun 04, 2018 | 47.04 | 47.19 | 46.75 | 47.04 | 28,175 | +0.10(+0.21%) |
Jun 01, 2018 | 46.66 | 47.09 | 46.61 | 46.95 | 30,204 | +0.58(+1.25%) |
May 31, 2018 | 46.61 | 46.90 | 46.32 | 46.37 | 33,488 | -0.14(-0.31%) |
May 30, 2018 | 46.08 | 46.95 | 46.08 | 46.51 | 41,476 | +0.43(+0.94%) |
May 29, 2018 | 46.17 | 46.37 | 45.60 | 46.08 | 35,710 | -0.39(-0.83%) |
May 25, 2018 | 46.46 | 46.46 | 46.46 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 46.75 | 46.75 | 45.93 | 46.46 | 35,336 | -0.24(-0.52%) |
May 23, 2018 | 46.80 | 47.24 | 46.37 | 46.71 | 23,137 | -0.05(-0.10%) |
May 22, 2018 | 46.90 | 47.19 | 45.60 | 46.75 | 51,038 | +0.05(+0.10%) |
May 21, 2018 | 46.37 | 46.85 | 46.22 | 46.71 | 30,931 | +0.53(+1.15%) |
May 18, 2018 | 46.51 | 46.51 | 46.03 | 46.17 | 30,494 | -0.14(-0.31%) |
May 17, 2018 | 45.69 | 46.42 | 45.55 | 46.32 | 33,766 | +0.53(+1.16%) |
May 16, 2018 | 45.60 | 46.17 | 45.60 | 45.79 | 38,525 | +0.10(+0.21%) |
May 15, 2018 | 45.40 | 45.84 | 45.40 | 45.69 | 34,798 | +0.19(+0.42%) |
May 14, 2018 | 45.98 | 45.98 | 45.21 | 45.50 | 37,574 | -0.48(-1.05%) |
May 11, 2018 | 45.69 | 46.13 | 45.40 | 45.98 | 37,871 | +0.24(+0.53%) |
May 10, 2018 | 46.03 | 46.17 | 45.55 | 45.74 | 26,655 | -0.29(-0.63%) |
May 09, 2018 | 45.35 | 46.32 | 45.21 | 46.03 | 38,084 | +0.48(+1.06%) |
May 08, 2018 | 45.31 | 45.64 | 45.16 | 45.55 | 32,651 | +0.34(+0.75%) |
May 07, 2018 | 44.87 | 45.38 | 44.44 | 45.21 | 51,492 | +0.43(+0.97%) |
May 04, 2018 | 44.29 | 45.35 | 44.05 | 44.78 | 54,028 | +0.43(+0.98%) |
May 03, 2018 | 44.73 | 44.82 | 44.10 | 44.34 | 59,143 | -0.39(-0.86%) |
May 02, 2018 | 44.24 | 45.11 | 44.05 | 44.73 | 59,032 | +0.48(+1.09%) |
May 01, 2018 | 43.71 | 44.24 | 43.18 | 44.24 | 68,343 | +0.58(+1.33%) |
Apr 30, 2018 | 44.39 | 44.78 | 43.62 | 43.67 | 85,836 | -0.72(-1.63%) |
Apr 27, 2018 | 44.58 | 44.87 | 44.34 | 44.39 | 49,476 | -0.14(-0.33%) |
Apr 26, 2018 | 44.97 | 45.06 | 44.39 | 44.53 | 50,323 | -0.48(-1.07%) |
Apr 25, 2018 | 46.03 | 46.03 | 44.97 | 45.02 | 70,961 | -1.11(-2.41%) |
Apr 24, 2018 | 45.84 | 46.71 | 45.79 | 46.13 | 58,324 | +0.29(+0.63%) |
Apr 23, 2018 | 45.31 | 46.32 | 45.16 | 45.84 | 73,855 | +0.29(+0.64%) |
Apr 20, 2018 | 45.40 | 45.84 | 45.21 | 45.55 | 80,410 | +0.39(+0.85%) |
Apr 19, 2018 | 43.09 | 45.26 | 43.09 | 45.16 | 122,374 | +2.27(+5.29%) |
Apr 18, 2018 | 42.70 | 43.76 | 42.56 | 42.89 | 176,628 | +0.00(+0.00%) |
Apr 17, 2018 | 43.67 | 43.86 | 42.68 | 42.89 | 48,577 | -0.72(-1.66%) |
Apr 16, 2018 | 42.80 | 43.67 | 42.80 | 43.62 | 35,506 | +0.87(+2.03%) |
Apr 13, 2018 | 43.33 | 43.33 | 42.65 | 42.75 | 66,207 | -0.53(-1.23%) |
Apr 12, 2018 | 43.67 | 43.67 | 43.18 | 43.28 | 51,928 | -0.14(-0.33%) |
Apr 11, 2018 | 43.71 | 43.86 | 43.35 | 43.42 | 28,038 | -0.48(-1.10%) |
Apr 10, 2018 | 43.38 | 44.05 | 43.13 | 43.91 | 29,908 | +0.87(+2.02%) |
Apr 09, 2018 | 43.13 | 43.76 | 42.99 | 43.04 | 28,634 | +0.05(+0.11%) |
Apr 06, 2018 | 44.10 | 44.24 | 42.75 | 42.99 | 46,421 | -1.30(-2.94%) |
Apr 05, 2018 | 44.05 | 44.34 | 43.23 | 44.29 | 25,085 | +0.53(+1.21%) |
Apr 04, 2018 | 42.94 | 44.00 | 42.94 | 43.76 | 33,503 | +0.48(+1.11%) |
Apr 03, 2018 | 43.04 | 43.42 | 42.56 | 43.28 | 27,363 | +0.39(+0.90%) |
Apr 02, 2018 | 43.23 | 43.91 | 42.51 | 42.89 | 37,722 | -0.39(-0.89%) |
Mar 29, 2018 | 43.28 | 43.28 | 43.28 | 0 | -0.19(-0.44%) | |
Mar 28, 2018 | 42.65 | 43.57 | 42.41 | 43.47 | 87,559 | +0.82(+1.92%) |
Mar 27, 2018 | 42.94 | 44.10 | 42.46 | 42.65 | 53,682 | -0.29(-0.67%) |
Mar 26, 2018 | 43.09 | 43.28 | 42.41 | 42.94 | 109,929 | +0.19(+0.45%) |
Mar 23, 2018 | 43.57 | 43.62 | 42.65 | 42.75 | 99,176 | -0.77(-1.77%) |
Mar 22, 2018 | 44.10 | 44.97 | 43.42 | 43.52 | 71,334 | -0.87(-1.96%) |
Mar 21, 2018 | 44.34 | 45.02 | 44.24 | 44.39 | 75,414 | +0.00(+0.00%) |
Mar 20, 2018 | 45.16 | 45.16 | 44.34 | 44.39 | 30,950 | -0.77(-1.71%) |
Mar 19, 2018 | 44.82 | 45.26 | 44.44 | 45.16 | 27,525 | +0.34(+0.75%) |
Mar 16, 2018 | 44.63 | 45.60 | 43.33 | 44.82 | 75,229 | +0.10(+0.22%) |
Mar 15, 2018 | 44.78 | 44.92 | 44.49 | 44.73 | 20,477 | -0.04(-0.09%) |
Mar 14, 2018 | 45.73 | 45.73 | 44.65 | 44.77 | 28,291 | -0.87(-1.90%) |
Mar 13, 2018 | 45.34 | 46.02 | 45.34 | 45.63 | 38,656 | +0.55(+1.23%) |
Mar 12, 2018 | 45.68 | 45.78 | 44.98 | 45.08 | 49,196 | -0.46(-1.01%) |
Mar 09, 2018 | 45.01 | 45.85 | 44.48 | 45.54 | 31,047 | +0.67(+1.50%) |
Mar 08, 2018 | 45.20 | 45.20 | 44.24 | 44.86 | 40,057 | -0.24(-0.53%) |
Mar 07, 2018 | 44.09 | 45.25 | 43.80 | 45.10 | 32,820 | +0.77(+1.74%) |
Mar 06, 2018 | 43.95 | 44.57 | 43.32 | 44.33 | 40,007 | +0.43(+0.99%) |
Mar 05, 2018 | 43.42 | 44.19 | 42.60 | 43.90 | 73,464 | +0.29(+0.66%) |
Mar 02, 2018 | 42.31 | 43.66 | 42.12 | 43.61 | 56,326 | +1.06(+2.49%) |
Mar 01, 2018 | 42.26 | 42.84 | 42.12 | 42.55 | 38,601 | +0.53(+1.26%) |
Feb 28, 2018 | 42.69 | 42.98 | 41.97 | 42.02 | 119,916 | -0.63(-1.47%) |
Feb 27, 2018 | 43.42 | 43.95 | 42.55 | 42.65 | 61,931 | -0.82(-1.88%) |
Feb 26, 2018 | 42.98 | 43.46 | 42.69 | 43.46 | 41,741 | +0.58(+1.35%) |
Feb 23, 2018 | 42.89 | 42.93 | 42.45 | 42.89 | 14,632 | +0.14(+0.34%) |
Feb 22, 2018 | 43.13 | 43.13 | 42.60 | 42.74 | 37,703 | -0.34(-0.78%) |
Feb 21, 2018 | 42.45 | 43.66 | 42.45 | 43.08 | 73,340 | +0.72(+1.71%) |
Feb 20, 2018 | 43.08 | 43.27 | 42.26 | 42.36 | 44,675 | -0.96(-2.22%) |
Feb 16, 2018 | 43.32 | 43.32 | 43.32 | 0 | +0.82(+1.93%) | |
Feb 15, 2018 | 42.89 | 42.89 | 42.45 | 42.50 | 56,009 | -0.34(-0.79%) |
Feb 14, 2018 | 42.02 | 43.08 | 42.02 | 42.84 | 58,312 | +0.67(+1.60%) |
Feb 13, 2018 | 42.12 | 42.50 | 42.12 | 42.16 | 48,717 | -0.19(-0.45%) |
Feb 12, 2018 | 42.69 | 42.69 | 42.02 | 42.36 | 41,062 | -0.29(-0.68%) |
Feb 09, 2018 | 42.45 | 43.18 | 42.02 | 42.65 | 80,414 | +0.63(+1.49%) |
Feb 08, 2018 | 42.50 | 42.65 | 42.02 | 42.02 | 61,078 | -0.53(-1.25%) |
Feb 07, 2018 | 42.50 | 42.65 | 42.26 | 42.55 | 22,285 | -0.05(-0.11%) |
Feb 06, 2018 | 42.02 | 42.79 | 41.73 | 42.60 | 118,169 | -0.24(-0.56%) |
Feb 05, 2018 | 44.67 | 45.87 | 42.21 | 42.84 | 68,692 | -1.93(-4.31%) |
Feb 02, 2018 | 43.75 | 44.77 | 43.08 | 44.77 | 124,914 | +2.22(+5.21%) |
Feb 01, 2018 | 42.26 | 42.55 | 41.83 | 42.55 | 76,444 | +0.29(+0.68%) |
Jan 31, 2018 | 42.31 | 42.45 | 42.02 | 42.26 | 56,686 | -0.05(-0.11%) |
Jan 30, 2018 | 42.36 | 42.50 | 42.26 | 42.31 | 38,019 | -0.05(-0.11%) |
Jan 29, 2018 | 42.45 | 42.89 | 42.31 | 42.36 | 53,311 | +0.00(+0.00%) |
Jan 26, 2018 | 42.55 | 42.55 | 42.16 | 42.36 | 29,117 | -0.14(-0.34%) |
Jan 25, 2018 | 42.50 | 42.65 | 42.12 | 42.50 | 26,697 | -0.19(-0.45%) |
Jan 24, 2018 | 42.79 | 42.93 | 42.55 | 42.69 | 37,179 | -0.10(-0.23%) |
Jan 23, 2018 | 42.31 | 42.84 | 42.31 | 42.79 | 49,776 | +0.34(+0.79%) |
Jan 22, 2018 | 42.79 | 42.79 | 42.14 | 42.45 | 30,010 | -0.19(-0.45%) |
Jan 19, 2018 | 42.45 | 42.74 | 42.12 | 42.65 | 85,836 | +0.10(+0.23%) |
Jan 18, 2018 | 42.60 | 42.84 | 42.07 | 42.55 | 46,408 | +0.00(+0.00%) |
Jan 17, 2018 | 42.55 | 42.65 | 41.92 | 42.55 | 45,813 | +0.19(+0.46%) |
Jan 16, 2018 | 42.55 | 43.22 | 42.31 | 42.36 | 45,466 | -0.24(-0.57%) |
Jan 12, 2018 | 42.60 | 42.60 | 42.60 | 0 | +0.19(+0.45%) | |
Jan 11, 2018 | 42.36 | 42.43 | 41.78 | 42.40 | 51,168 | +0.05(+0.11%) |
Jan 10, 2018 | 40.91 | 44.24 | 40.91 | 42.36 | 70,036 | +1.54(+3.78%) |
Jan 09, 2018 | 41.10 | 41.78 | 40.60 | 40.81 | 77,385 | -0.29(-0.70%) |
Jan 08, 2018 | 41.87 | 44.77 | 38.93 | 41.10 | 86,178 | -1.01(-2.40%) |
Jan 05, 2018 | 41.44 | 42.40 | 41.30 | 42.12 | 68,186 | +0.87(+2.10%) |
Jan 04, 2018 | 41.73 | 42.40 | 41.06 | 41.25 | 39,960 | -0.24(-0.58%) |
Jan 03, 2018 | 40.38 | 41.59 | 40.38 | 41.49 | 82,840 | +1.06(+2.62%) |