Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 53.06 | 53.85 | 52.60 | 53.36 | 687,124 | +0.34(+0.64%) |
Feb 27, 2019 | 52.80 | 53.24 | 52.50 | 53.02 | 363,932 | -0.08(-0.15%) |
Feb 26, 2019 | 53.62 | 53.65 | 52.71 | 53.10 | 419,150 | -0.47(-0.88%) |
Feb 25, 2019 | 53.31 | 53.99 | 53.19 | 53.58 | 549,818 | +0.27(+0.50%) |
Feb 22, 2019 | 52.79 | 53.98 | 51.63 | 53.31 | 587,039 | +1.04(+1.99%) |
Feb 21, 2019 | 52.01 | 52.43 | 51.46 | 52.27 | 342,026 | -0.11(-0.22%) |
Feb 20, 2019 | 52.50 | 52.61 | 51.43 | 52.38 | 445,965 | -0.23(-0.43%) |
Feb 19, 2019 | 53.32 | 53.41 | 52.38 | 52.61 | 419,509 | -0.69(-1.29%) |
Feb 15, 2019 | 52.98 | 53.42 | 52.70 | 53.30 | 416,322 | +0.43(+0.81%) |
Feb 14, 2019 | 53.07 | 54.02 | 52.66 | 52.87 | 518,909 | -0.05(-0.09%) |
Feb 13, 2019 | 52.97 | 53.24 | 52.54 | 52.92 | 240,959 | -0.21(-0.40%) |
Feb 12, 2019 | 53.76 | 53.79 | 52.45 | 53.13 | 401,842 | -0.71(-1.33%) |
Feb 11, 2019 | 53.50 | 53.94 | 53.36 | 53.84 | 286,809 | -0.20(-0.38%) |
Feb 08, 2019 | 53.42 | 54.08 | 53.42 | 54.05 | 262,357 | +0.47(+0.88%) |
Feb 07, 2019 | 53.69 | 54.14 | 53.47 | 53.58 | 288,156 | -0.19(-0.35%) |
Feb 06, 2019 | 53.85 | 53.88 | 53.36 | 53.76 | 269,757 | -0.05(-0.09%) |
Feb 05, 2019 | 54.01 | 54.01 | 53.08 | 53.81 | 324,487 | -0.11(-0.20%) |
Feb 04, 2019 | 53.02 | 54.16 | 52.58 | 53.92 | 271,671 | +0.84(+1.58%) |
Feb 01, 2019 | 53.61 | 53.90 | 52.29 | 53.08 | 438,740 | -0.53(-0.98%) |
Jan 31, 2019 | 52.77 | 53.64 | 52.33 | 53.61 | 336,050 | +0.81(+1.54%) |
Jan 30, 2019 | 52.26 | 52.93 | 52.16 | 52.80 | 309,719 | +0.62(+1.18%) |
Jan 29, 2019 | 51.75 | 52.19 | 51.64 | 52.18 | 334,168 | +0.53(+1.02%) |
Jan 28, 2019 | 50.95 | 51.80 | 50.90 | 51.65 | 287,265 | +0.58(+1.14%) |
Jan 25, 2019 | 50.19 | 51.13 | 50.19 | 51.07 | 320,864 | +0.88(+1.75%) |
Jan 24, 2019 | 49.76 | 50.30 | 49.50 | 50.19 | 258,759 | +0.43(+0.86%) |
Jan 23, 2019 | 50.15 | 50.37 | 49.52 | 49.76 | 203,489 | -0.55(-1.10%) |
Jan 22, 2019 | 49.99 | 50.32 | 49.71 | 50.31 | 218,436 | +0.22(+0.44%) |
Jan 18, 2019 | 50.57 | 50.77 | 49.83 | 50.09 | 363,728 | -0.62(-1.22%) |
Jan 17, 2019 | 50.40 | 50.73 | 50.17 | 50.71 | 364,647 | +0.30(+0.60%) |
Jan 16, 2019 | 49.85 | 50.50 | 49.71 | 50.41 | 286,677 | +0.64(+1.29%) |
Jan 15, 2019 | 49.59 | 50.21 | 49.43 | 49.77 | 191,943 | +0.40(+0.81%) |
Jan 14, 2019 | 49.39 | 49.50 | 48.79 | 49.37 | 198,727 | -0.08(-0.16%) |
Jan 11, 2019 | 49.38 | 49.71 | 48.99 | 49.45 | 205,944 | +0.14(+0.28%) |
Jan 10, 2019 | 48.46 | 49.39 | 48.11 | 49.31 | 308,290 | +0.82(+1.69%) |
Jan 09, 2019 | 49.17 | 49.35 | 48.18 | 48.49 | 320,519 | -0.52(-1.06%) |
Jan 08, 2019 | 48.62 | 49.05 | 47.97 | 49.01 | 498,380 | +1.12(+2.34%) |
Jan 07, 2019 | 47.71 | 48.30 | 47.42 | 47.89 | 390,812 | +0.24(+0.49%) |
Jan 04, 2019 | 47.88 | 48.53 | 47.53 | 47.66 | 410,656 | -0.16(-0.34%) |
Jan 03, 2019 | 46.99 | 47.98 | 46.99 | 47.82 | 459,695 | +1.05(+2.24%) |
Jan 02, 2019 | 47.58 | 47.69 | 45.96 | 46.77 | 566,919 | -1.23(-2.55%) |
Dec 31, 2018 | 48.17 | 48.17 | 47.05 | 48.00 | 434,059 | -0.10(-0.20%) |
Dec 28, 2018 | 48.08 | 48.74 | 47.47 | 48.10 | 552,921 | +0.34(+0.71%) |
Dec 27, 2018 | 47.33 | 47.79 | 46.49 | 47.75 | 455,718 | -0.03(-0.07%) |
Dec 26, 2018 | 45.97 | 47.85 | 45.84 | 47.79 | 405,880 | +1.78(+3.86%) |
Dec 24, 2018 | 47.53 | 47.61 | 45.85 | 46.01 | 267,037 | -1.59(-3.34%) |
Dec 21, 2018 | 47.04 | 48.05 | 46.88 | 47.60 | 2,187,665 | +0.61(+1.30%) |
Dec 20, 2018 | 47.09 | 47.59 | 46.52 | 46.99 | 598,151 | -0.12(-0.25%) |
Dec 19, 2018 | 47.42 | 48.15 | 47.01 | 47.11 | 719,504 | -0.31(-0.66%) |
Dec 18, 2018 | 46.88 | 47.86 | 46.70 | 47.42 | 1,176,839 | +0.78(+1.67%) |
Dec 17, 2018 | 48.21 | 48.36 | 46.30 | 46.64 | 1,526,324 | -1.50(-3.12%) |
Dec 14, 2018 | 49.26 | 49.56 | 47.79 | 48.15 | 1,277,701 | -1.08(-2.19%) |
Dec 13, 2018 | 49.34 | 49.82 | 49.13 | 49.22 | 1,927,708 | +0.47(+0.97%) |
Dec 12, 2018 | 50.16 | 50.66 | 48.73 | 48.75 | 979,989 | -1.32(-2.63%) |
Dec 11, 2018 | 49.67 | 50.53 | 49.61 | 50.07 | 406,734 | +0.60(+1.22%) |
Dec 10, 2018 | 50.02 | 50.02 | 48.99 | 49.47 | 522,052 | -0.32(-0.65%) |
Dec 07, 2018 | 50.11 | 50.41 | 49.55 | 49.79 | 322,813 | -0.39(-0.77%) |
Dec 06, 2018 | 48.07 | 50.30 | 47.49 | 50.17 | 664,133 | +2.28(+4.77%) |
Dec 04, 2018 | 48.42 | 49.30 | 47.79 | 47.89 | 263,871 | -0.54(-1.11%) |
Dec 03, 2018 | 47.97 | 48.44 | 47.27 | 48.43 | 343,003 | +0.52(+1.09%) |
Nov 30, 2018 | 47.61 | 48.17 | 47.61 | 47.90 | 435,724 | +0.39(+0.83%) |
Nov 29, 2018 | 47.80 | 47.95 | 47.33 | 47.51 | 376,034 | -0.30(-0.62%) |
Nov 28, 2018 | 47.24 | 47.95 | 47.24 | 47.81 | 260,763 | +0.47(+1.00%) |
Nov 27, 2018 | 47.14 | 47.39 | 46.97 | 47.33 | 165,864 | +0.24(+0.51%) |
Nov 26, 2018 | 47.13 | 47.37 | 46.77 | 47.09 | 227,642 | -0.02(-0.03%) |
Nov 23, 2018 | 47.03 | 47.37 | 46.45 | 47.11 | 70,879 | +0.08(+0.17%) |
Nov 21, 2018 | 47.03 | 47.03 | 47.03 | 0 | +0.23(+0.50%) | |
Nov 20, 2018 | 46.95 | 47.27 | 46.72 | 46.80 | 204,991 | -0.27(-0.56%) |
Nov 19, 2018 | 47.33 | 47.67 | 46.81 | 47.06 | 206,537 | -0.14(-0.29%) |
Nov 16, 2018 | 46.41 | 47.27 | 46.41 | 47.20 | 535,826 | +0.67(+1.43%) |
Nov 15, 2018 | 46.56 | 47.02 | 46.13 | 46.53 | 320,039 | -0.08(-0.17%) |
Nov 14, 2018 | 47.20 | 47.38 | 46.58 | 46.61 | 242,432 | -0.59(-1.24%) |
Nov 13, 2018 | 47.40 | 47.40 | 46.82 | 47.20 | 216,047 | -0.11(-0.24%) |
Nov 12, 2018 | 47.45 | 48.00 | 47.28 | 47.31 | 130,839 | -0.07(-0.15%) |
Nov 09, 2018 | 47.00 | 47.41 | 46.76 | 47.38 | 196,473 | +0.40(+0.86%) |
Nov 08, 2018 | 46.75 | 47.00 | 46.24 | 46.98 | 152,254 | +0.04(+0.09%) |
Nov 07, 2018 | 46.64 | 47.28 | 46.30 | 46.94 | 311,724 | +0.21(+0.45%) |
Nov 06, 2018 | 46.68 | 46.78 | 46.31 | 46.73 | 209,084 | +0.09(+0.19%) |
Nov 05, 2018 | 46.03 | 47.00 | 45.77 | 46.64 | 411,109 | +0.96(+2.09%) |
Nov 02, 2018 | 45.97 | 46.14 | 44.91 | 45.69 | 1,045,539 | -0.33(-0.72%) |
Nov 01, 2018 | 46.38 | 46.46 | 45.50 | 46.02 | 426,289 | -0.04(-0.09%) |
Oct 31, 2018 | 47.33 | 47.33 | 46.05 | 46.06 | 491,575 | -1.11(-2.35%) |
Oct 30, 2018 | 46.49 | 47.74 | 46.47 | 47.17 | 662,354 | +0.80(+1.73%) |
Oct 29, 2018 | 45.98 | 47.06 | 45.98 | 46.36 | 621,513 | +0.57(+1.25%) |
Oct 26, 2018 | 45.81 | 46.08 | 44.70 | 45.79 | 457,858 | +0.07(+0.16%) |
Oct 25, 2018 | 45.48 | 45.86 | 45.13 | 45.72 | 634,175 | +0.31(+0.69%) |
Oct 24, 2018 | 43.70 | 45.86 | 43.57 | 45.40 | 460,838 | +1.91(+4.40%) |
Oct 23, 2018 | 44.44 | 44.44 | 42.85 | 43.49 | 650,252 | +0.77(+1.81%) |
Oct 22, 2018 | 43.54 | 43.73 | 42.62 | 42.72 | 135,171 | -0.74(-1.70%) |
Oct 19, 2018 | 43.18 | 43.76 | 43.18 | 43.46 | 385,113 | +0.12(+0.28%) |
Oct 18, 2018 | 43.27 | 43.72 | 43.13 | 43.34 | 518,240 | +0.11(+0.26%) |
Oct 17, 2018 | 42.95 | 43.33 | 42.68 | 43.22 | 260,729 | +0.22(+0.50%) |
Oct 16, 2018 | 41.99 | 43.19 | 41.66 | 43.01 | 197,359 | +1.21(+2.91%) |
Oct 15, 2018 | 41.28 | 42.03 | 41.27 | 41.79 | 173,379 | +0.41(+0.99%) |
Oct 12, 2018 | 41.74 | 41.90 | 41.14 | 41.38 | 182,795 | -0.10(-0.25%) |
Oct 11, 2018 | 42.47 | 42.59 | 41.43 | 41.49 | 402,083 | -0.99(-2.33%) |
Oct 10, 2018 | 42.71 | 43.46 | 42.43 | 42.48 | 395,833 | -0.40(-0.94%) |
Oct 09, 2018 | 42.45 | 43.03 | 42.18 | 42.88 | 434,056 | +0.42(+0.98%) |
Oct 08, 2018 | 41.58 | 42.69 | 41.58 | 42.46 | 183,144 | +0.89(+2.15%) |
Oct 05, 2018 | 41.34 | 41.82 | 41.18 | 41.57 | 130,319 | +0.27(+0.64%) |
Oct 04, 2018 | 41.35 | 41.58 | 40.79 | 41.30 | 165,980 | -0.22(-0.52%) |
Oct 03, 2018 | 42.20 | 42.26 | 41.13 | 41.52 | 339,301 | -0.62(-1.47%) |
Oct 02, 2018 | 42.18 | 42.28 | 41.96 | 42.14 | 170,264 | -0.03(-0.08%) |
Oct 01, 2018 | 42.73 | 42.73 | 42.14 | 42.17 | 271,605 | -0.55(-1.28%) |
Sep 28, 2018 | 41.80 | 42.73 | 41.74 | 42.72 | 325,176 | +1.03(+2.47%) |
Sep 27, 2018 | 41.58 | 41.98 | 41.54 | 41.69 | 244,458 | +0.28(+0.68%) |
Sep 26, 2018 | 42.08 | 42.08 | 41.33 | 41.41 | 201,037 | -0.69(-1.64%) |
Sep 25, 2018 | 41.98 | 42.30 | 41.90 | 42.10 | 183,963 | +0.14(+0.34%) |
Sep 24, 2018 | 42.42 | 42.74 | 41.81 | 41.96 | 273,249 | -0.60(-1.40%) |
Sep 21, 2018 | 42.91 | 43.14 | 42.42 | 42.55 | 498,974 | -0.43(-1.00%) |
Sep 20, 2018 | 42.17 | 43.03 | 41.88 | 42.98 | 301,224 | +0.73(+1.73%) |
Sep 19, 2018 | 43.78 | 43.79 | 42.04 | 42.25 | 307,386 | -1.54(-3.51%) |
Sep 18, 2018 | 44.13 | 44.13 | 43.72 | 43.79 | 407,265 | -0.34(-0.78%) |
Sep 17, 2018 | 43.94 | 44.22 | 43.72 | 44.13 | 277,087 | +0.25(+0.58%) |
Sep 14, 2018 | 44.14 | 44.14 | 43.38 | 43.87 | 240,377 | -0.36(-0.81%) |
Sep 13, 2018 | 44.39 | 44.39 | 44.02 | 44.23 | 186,363 | +0.10(+0.22%) |
Sep 12, 2018 | 44.07 | 44.29 | 43.66 | 44.14 | 229,410 | +0.22(+0.51%) |
Sep 11, 2018 | 43.86 | 44.19 | 43.80 | 43.91 | 205,718 | -0.19(-0.43%) |
Sep 10, 2018 | 43.77 | 44.30 | 42.99 | 44.10 | 763,902 | +0.54(+1.24%) |
Sep 07, 2018 | 43.72 | 43.77 | 43.48 | 43.56 | 380,105 | -0.10(-0.24%) |
Sep 06, 2018 | 43.40 | 44.04 | 43.36 | 43.67 | 688,754 | +0.39(+0.90%) |
Sep 05, 2018 | 43.91 | 43.92 | 43.28 | 43.28 | 2,266,134 | -1.77(-3.92%) |
Sep 04, 2018 | 45.65 | 45.75 | 44.85 | 45.04 | 243,922 | -0.37(-0.82%) |
Aug 31, 2018 | 45.42 | 45.42 | 45.42 | 0 | +0.10(+0.21%) | |
Aug 30, 2018 | 45.63 | 45.63 | 45.23 | 45.32 | 103,138 | -0.21(-0.47%) |
Aug 29, 2018 | 45.48 | 45.64 | 45.23 | 45.54 | 178,130 | +0.01(+0.02%) |
Aug 28, 2018 | 44.97 | 45.60 | 44.78 | 45.53 | 251,997 | +0.51(+1.13%) |
Aug 27, 2018 | 45.07 | 45.13 | 44.74 | 45.02 | 185,471 | -0.04(-0.09%) |
Aug 24, 2018 | 44.91 | 45.21 | 44.61 | 45.06 | 111,078 | +0.23(+0.51%) |
Aug 23, 2018 | 44.77 | 44.96 | 44.59 | 44.83 | 141,009 | +0.08(+0.18%) |
Aug 22, 2018 | 44.84 | 45.39 | 44.38 | 44.75 | 106,795 | -0.06(-0.12%) |
Aug 21, 2018 | 44.61 | 44.81 | 44.52 | 44.81 | 188,035 | +0.14(+0.30%) |
Aug 20, 2018 | 44.61 | 44.79 | 44.42 | 44.67 | 185,382 | +0.19(+0.43%) |
Aug 17, 2018 | 44.09 | 44.64 | 44.07 | 44.48 | 114,597 | +0.35(+0.79%) |
Aug 16, 2018 | 43.37 | 44.17 | 43.36 | 44.13 | 120,079 | +0.64(+1.46%) |
Aug 15, 2018 | 43.35 | 43.60 | 43.28 | 43.49 | 157,371 | +0.18(+0.40%) |
Aug 14, 2018 | 42.74 | 43.43 | 42.70 | 43.32 | 130,997 | +0.64(+1.51%) |
Aug 13, 2018 | 42.80 | 43.28 | 42.52 | 42.67 | 186,492 | -0.09(-0.20%) |
Aug 10, 2018 | 43.11 | 43.50 | 42.73 | 42.76 | 161,591 | -0.38(-0.89%) |
Aug 09, 2018 | 42.90 | 43.33 | 42.90 | 43.14 | 123,901 | +0.36(+0.84%) |
Aug 08, 2018 | 42.86 | 42.92 | 42.51 | 42.78 | 121,384 | +0.10(+0.24%) |
Aug 07, 2018 | 42.88 | 42.88 | 42.16 | 42.68 | 201,480 | -0.26(-0.61%) |
Aug 06, 2018 | 43.00 | 43.21 | 42.82 | 42.94 | 74,587 | -0.09(-0.20%) |
Aug 03, 2018 | 42.81 | 43.21 | 42.81 | 43.03 | 107,183 | +0.19(+0.45%) |
Aug 02, 2018 | 42.72 | 43.16 | 42.40 | 42.84 | 122,020 | +0.06(+0.15%) |
Aug 01, 2018 | 42.12 | 42.86 | 41.43 | 42.78 | 163,675 | +0.41(+0.96%) |
Jul 31, 2018 | 42.00 | 42.73 | 42.00 | 42.37 | 233,928 | +0.57(+1.35%) |
Jul 30, 2018 | 41.73 | 42.00 | 41.33 | 41.80 | 186,902 | +0.25(+0.61%) |
Jul 27, 2018 | 42.57 | 42.57 | 41.26 | 41.55 | 358,241 | -0.94(-2.21%) |
Jul 26, 2018 | 42.49 | 42.80 | 42.38 | 42.49 | 210,638 | +0.21(+0.51%) |
Jul 25, 2018 | 41.90 | 42.73 | 41.86 | 42.27 | 223,454 | +0.33(+0.78%) |
Jul 24, 2018 | 43.41 | 43.41 | 41.29 | 41.95 | 266,132 | -0.25(-0.60%) |
Jul 23, 2018 | 42.66 | 42.66 | 41.87 | 42.20 | 160,990 | -0.37(-0.86%) |
Jul 20, 2018 | 43.45 | 43.45 | 42.47 | 42.57 | 209,625 | -0.74(-1.71%) |
Jul 19, 2018 | 42.27 | 43.53 | 42.19 | 43.31 | 260,732 | +1.03(+2.43%) |
Jul 18, 2018 | 42.28 | 42.39 | 41.88 | 42.28 | 123,625 | -0.17(-0.39%) |
Jul 17, 2018 | 42.87 | 42.95 | 42.34 | 42.45 | 131,992 | -0.36(-0.84%) |
Jul 16, 2018 | 43.05 | 43.09 | 42.62 | 42.81 | 170,375 | -0.25(-0.59%) |
Jul 13, 2018 | 43.22 | 43.30 | 42.96 | 43.06 | 170,485 | -0.02(-0.06%) |
Jul 12, 2018 | 43.08 | 43.33 | 42.97 | 43.09 | 182,869 | +0.04(+0.09%) |
Jul 11, 2018 | 42.68 | 43.17 | 42.68 | 43.05 | 209,001 | +0.29(+0.67%) |
Jul 10, 2018 | 42.79 | 42.99 | 42.47 | 42.76 | 199,944 | -0.01(-0.02%) |
Jul 09, 2018 | 43.11 | 43.11 | 42.39 | 42.77 | 192,986 | -0.41(-0.94%) |
Jul 06, 2018 | 42.92 | 43.20 | 42.86 | 43.17 | 127,391 | +0.32(+0.74%) |
Jul 05, 2018 | 42.53 | 42.86 | 42.23 | 42.86 | 230,239 | +0.36(+0.84%) |
Jul 03, 2018 | 42.50 | 42.50 | 42.50 | 0 | +0.43(+1.02%) | |
Jul 02, 2018 | 42.08 | 42.41 | 41.53 | 42.07 | 194,216 | +0.07(+0.17%) |
Jun 29, 2018 | 41.88 | 42.20 | 41.69 | 42.00 | 330,288 | -0.03(-0.08%) |
Jun 28, 2018 | 42.31 | 42.33 | 41.61 | 42.03 | 387,702 | -0.30(-0.71%) |
Jun 27, 2018 | 42.35 | 42.62 | 42.31 | 42.33 | 204,703 | -0.12(-0.28%) |
Jun 26, 2018 | 42.27 | 42.67 | 42.19 | 42.45 | 182,604 | +0.17(+0.39%) |
Jun 25, 2018 | 42.45 | 42.65 | 42.15 | 42.28 | 280,615 | -0.05(-0.11%) |
Jun 22, 2018 | 42.31 | 42.48 | 42.08 | 42.33 | 544,593 | +0.05(+0.11%) |
Jun 21, 2018 | 42.45 | 42.65 | 42.11 | 42.28 | 268,188 | -0.06(-0.13%) |
Jun 20, 2018 | 42.16 | 42.52 | 42.02 | 42.34 | 261,792 | +0.24(+0.56%) |
Jun 19, 2018 | 42.05 | 42.31 | 41.94 | 42.10 | 135,575 | +0.03(+0.07%) |
Jun 18, 2018 | 42.33 | 42.46 | 41.90 | 42.07 | 212,787 | -0.39(-0.91%) |
Jun 15, 2018 | 42.39 | 42.28 | 42.46 | 417,437 | +0.06(+0.15%) | |
Jun 14, 2018 | 42.05 | 42.55 | 41.93 | 42.39 | 242,491 | +0.49(+1.17%) |
Jun 13, 2018 | 42.58 | 42.67 | 41.65 | 41.90 | 311,502 | -0.54(-1.28%) |
Jun 12, 2018 | 41.88 | 42.65 | 41.78 | 42.45 | 159,255 | +0.39(+0.94%) |
Jun 11, 2018 | 41.87 | 42.12 | 41.61 | 42.05 | 148,568 | +0.05(+0.11%) |
Jun 08, 2018 | 41.98 | 42.38 | 41.93 | 42.01 | 139,707 | -0.02(-0.04%) |
Jun 07, 2018 | 41.95 | 42.07 | 41.63 | 42.02 | 144,541 | +0.07(+0.17%) |
Jun 06, 2018 | 41.95 | 165,741 | +0.08(+0.19%) | |||
Jun 05, 2018 | 41.76 | 42.03 | 41.57 | 41.87 | 199,698 | +0.19(+0.45%) |
Jun 04, 2018 | 41.35 | 41.72 | 41.08 | 41.68 | 232,592 | +0.46(+1.11%) |
Jun 01, 2018 | 41.84 | 41.91 | 41.20 | 41.23 | 253,826 | -0.48(-1.15%) |
May 31, 2018 | 41.84 | 41.96 | 41.53 | 41.71 | 310,964 | -0.14(-0.34%) |
May 30, 2018 | 41.79 | 42.36 | 41.63 | 41.85 | 339,395 | +0.06(+0.13%) |
May 29, 2018 | 40.97 | 41.87 | 40.81 | 41.79 | 370,259 | +0.82(+2.00%) |
May 25, 2018 | 40.98 | 40.98 | 40.98 | 0 | +0.46(+1.13%) | |
May 24, 2018 | 40.74 | 40.74 | 40.35 | 40.52 | 309,982 | -0.12(-0.29%) |
May 23, 2018 | 39.70 | 40.72 | 39.70 | 40.64 | 224,497 | +0.98(+2.46%) |
May 22, 2018 | 39.58 | 39.92 | 39.39 | 39.66 | 420,046 | -0.01(-0.02%) |
May 21, 2018 | 39.26 | 39.92 | 39.06 | 39.67 | 335,431 | +0.43(+1.10%) |
May 18, 2018 | 39.23 | 39.45 | 39.09 | 39.23 | 278,240 | +0.14(+0.36%) |
May 17, 2018 | 39.39 | 39.59 | 38.99 | 39.09 | 237,603 | -0.30(-0.76%) |
May 16, 2018 | 39.65 | 39.88 | 39.32 | 39.39 | 311,545 | +0.06(+0.14%) |
May 15, 2018 | 39.60 | 39.60 | 38.90 | 39.34 | 386,171 | -0.54(-1.36%) |
May 14, 2018 | 40.38 | 40.38 | 39.84 | 39.88 | 417,776 | -0.45(-1.11%) |
May 11, 2018 | 40.25 | 40.42 | 40.00 | 40.33 | 225,942 | +0.06(+0.14%) |
May 10, 2018 | 40.23 | 40.28 | 39.92 | 40.27 | 177,838 | +0.20(+0.49%) |
May 09, 2018 | 39.49 | 40.13 | 39.33 | 40.08 | 178,389 | +0.48(+1.21%) |
May 08, 2018 | 39.54 | 39.65 | 39.29 | 39.60 | 164,803 | +0.03(+0.08%) |
May 07, 2018 | 39.01 | 39.67 | 39.01 | 39.56 | 175,391 | +0.39(+1.01%) |
May 04, 2018 | 38.56 | 39.45 | 38.44 | 39.17 | 383,886 | +0.57(+1.47%) |
May 03, 2018 | 38.55 | 38.75 | 38.36 | 38.60 | 184,398 | +0.03(+0.08%) |
May 02, 2018 | 38.80 | 38.90 | 38.27 | 38.57 | 181,331 | -0.28(-0.73%) |
May 01, 2018 | 38.56 | 39.15 | 38.28 | 38.86 | 195,005 | +0.35(+0.90%) |
Apr 30, 2018 | 39.01 | 39.16 | 38.41 | 38.51 | 280,502 | -0.46(-1.19%) |
Apr 27, 2018 | 38.27 | 39.07 | 38.23 | 38.97 | 225,447 | +0.73(+1.92%) |
Apr 26, 2018 | 37.86 | 38.49 | 37.70 | 38.24 | 272,123 | +0.59(+1.57%) |
Apr 25, 2018 | 37.70 | 37.79 | 37.20 | 37.65 | 223,515 | -0.10(-0.27%) |
Apr 24, 2018 | 38.80 | 38.88 | 37.32 | 37.75 | 421,652 | +0.16(+0.42%) |
Apr 23, 2018 | 37.89 | 37.95 | 37.43 | 37.60 | 300,868 | -0.29(-0.77%) |
Apr 20, 2018 | 38.49 | 38.57 | 37.85 | 37.89 | 192,704 | -0.66(-1.72%) |
Apr 19, 2018 | 39.12 | 39.12 | 38.10 | 38.55 | 277,619 | -0.59(-1.51%) |
Apr 18, 2018 | 39.18 | 39.30 | 38.98 | 39.14 | 191,855 | +0.02(+0.04%) |
Apr 17, 2018 | 38.71 | 39.29 | 38.53 | 39.12 | 269,914 | +0.58(+1.49%) |
Apr 16, 2018 | 38.21 | 38.66 | 37.97 | 38.55 | 207,721 | +0.39(+1.03%) |
Apr 13, 2018 | 37.80 | 38.17 | 37.56 | 38.15 | 162,692 | +0.43(+1.15%) |
Apr 12, 2018 | 38.56 | 38.59 | 37.55 | 37.72 | 220,756 | -0.80(-2.09%) |
Apr 11, 2018 | 38.63 | 38.92 | 38.41 | 38.53 | 468,647 | -0.22(-0.57%) |
Apr 10, 2018 | 38.97 | 39.03 | 38.39 | 38.75 | 301,174 | -0.07(-0.18%) |
Apr 09, 2018 | 39.01 | 39.23 | 38.64 | 38.82 | 363,783 | -0.18(-0.46%) |
Apr 06, 2018 | 38.75 | 39.26 | 38.75 | 39.00 | 409,566 | +0.25(+0.65%) |
Apr 05, 2018 | 38.96 | 39.08 | 38.28 | 38.75 | 229,754 | -0.07(-0.18%) |
Apr 04, 2018 | 38.21 | 38.93 | 38.00 | 38.82 | 346,187 | +0.40(+1.05%) |
Apr 03, 2018 | 37.66 | 38.57 | 37.33 | 38.41 | 339,985 | +0.87(+2.33%) |
Apr 02, 2018 | 37.75 | 37.98 | 37.25 | 37.54 | 332,429 | -0.31(-0.81%) |
Mar 29, 2018 | 37.85 | 37.85 | 37.85 | 0 | -0.13(-0.33%) | |
Mar 28, 2018 | 37.06 | 38.12 | 37.06 | 37.97 | 379,193 | +1.03(+2.79%) |
Mar 27, 2018 | 36.78 | 37.30 | 36.33 | 36.94 | 359,102 | +0.30(+0.83%) |
Mar 26, 2018 | 36.45 | 36.70 | 36.05 | 36.64 | 377,803 | +0.41(+1.12%) |
Mar 23, 2018 | 37.15 | 37.19 | 36.12 | 36.23 | 337,124 | -0.81(-2.19%) |
Mar 22, 2018 | 36.62 | 37.59 | 36.62 | 37.04 | 697,633 | +0.33(+0.89%) |
Mar 21, 2018 | 36.99 | 37.25 | 36.53 | 36.72 | 326,228 | -0.25(-0.67%) |
Mar 20, 2018 | 37.21 | 37.21 | 36.50 | 36.96 | 411,208 | -0.16(-0.42%) |
Mar 19, 2018 | 37.37 | 37.37 | 36.79 | 37.12 | 281,719 | -0.27(-0.73%) |
Mar 16, 2018 | 37.37 | 37.50 | 36.92 | 37.39 | 994,331 | +0.05(+0.15%) |
Mar 15, 2018 | 37.39 | 37.66 | 37.26 | 37.34 | 628,614 | -0.03(-0.08%) |
Mar 14, 2018 | 37.21 | 37.40 | 37.21 | 37.37 | 2,389,042 | -1.01(-2.62%) |
Mar 13, 2018 | 38.73 | 38.88 | 38.26 | 38.38 | 179,410 | -0.18(-0.47%) |
Mar 12, 2018 | 38.14 | 38.78 | 38.12 | 38.55 | 197,789 | +0.37(+0.98%) |
Mar 09, 2018 | 38.06 | 38.20 | 37.64 | 38.18 | 216,014 | +0.09(+0.25%) |
Mar 08, 2018 | 38.53 | 38.53 | 37.90 | 38.09 | 166,358 | -0.32(-0.83%) |
Mar 07, 2018 | 38.52 | 38.41 | 191,152 | +0.44(+1.15%) | ||
Mar 06, 2018 | 37.24 | 38.09 | 36.86 | 37.97 | 232,902 | +0.80(+2.16%) |
Mar 05, 2018 | 37.43 | 37.71 | 36.83 | 37.17 | 281,982 | -0.41(-1.08%) |
Mar 02, 2018 | 36.91 | 37.59 | 36.49 | 37.57 | 322,033 | +0.76(+2.07%) |