Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 43.48 | 44.00 | 43.48 | 43.60 | 304,258 | -0.06(-0.14%) |
Feb 27, 2019 | 43.55 | 43.70 | 43.41 | 43.66 | 315,445 | +0.05(+0.11%) |
Feb 26, 2019 | 43.55 | 44.10 | 43.47 | 43.62 | 462,239 | -0.08(-0.18%) |
Feb 25, 2019 | 43.92 | 44.05 | 43.36 | 43.70 | 456,879 | -0.24(-0.54%) |
Feb 22, 2019 | 43.64 | 44.08 | 43.53 | 43.93 | 562,761 | +0.39(+0.91%) |
Feb 21, 2019 | 43.42 | 43.90 | 43.35 | 43.54 | 541,892 | +0.05(+0.11%) |
Feb 20, 2019 | 43.37 | 43.64 | 43.33 | 43.49 | 241,502 | +0.17(+0.40%) |
Feb 19, 2019 | 43.02 | 43.36 | 42.92 | 43.32 | 428,826 | +0.07(+0.16%) |
Feb 15, 2019 | 43.36 | 43.36 | 43.02 | 43.25 | 341,309 | +0.13(+0.29%) |
Feb 14, 2019 | 42.38 | 43.25 | 42.24 | 43.12 | 446,779 | +0.73(+1.73%) |
Feb 13, 2019 | 42.79 | 42.79 | 42.35 | 42.39 | 221,452 | -0.28(-0.67%) |
Feb 12, 2019 | 42.31 | 42.75 | 42.06 | 42.67 | 348,607 | +0.59(+1.41%) |
Feb 11, 2019 | 42.76 | 42.92 | 41.88 | 42.08 | 377,516 | -0.68(-1.59%) |
Feb 08, 2019 | 42.57 | 42.79 | 42.34 | 42.76 | 325,201 | +0.18(+0.43%) |
Feb 07, 2019 | 42.58 | 42.86 | 42.36 | 42.58 | 420,244 | -0.02(-0.04%) |
Feb 06, 2019 | 42.92 | 43.25 | 42.43 | 42.59 | 455,227 | -0.73(-1.69%) |
Feb 05, 2019 | 43.13 | 43.53 | 43.03 | 43.32 | 367,574 | +0.32(+0.75%) |
Feb 04, 2019 | 42.93 | 43.09 | 42.72 | 43.00 | 297,134 | +0.06(+0.15%) |
Feb 01, 2019 | 42.61 | 42.98 | 42.54 | 42.94 | 337,377 | +0.31(+0.72%) |
Jan 31, 2019 | 42.01 | 42.84 | 41.88 | 42.63 | 515,499 | +0.75(+1.79%) |
Jan 30, 2019 | 42.13 | 42.25 | 41.77 | 41.88 | 676,003 | -0.17(-0.41%) |
Jan 29, 2019 | 42.09 | 42.31 | 41.77 | 42.06 | 637,764 | -0.05(-0.11%) |
Jan 28, 2019 | 41.43 | 42.35 | 41.30 | 42.10 | 595,166 | +0.57(+1.37%) |
Jan 25, 2019 | 42.39 | 42.39 | 41.28 | 41.53 | 769,500 | -0.30(-0.72%) |
Jan 24, 2019 | 42.21 | 42.39 | 41.27 | 41.83 | 1,153,630 | -1.17(-2.73%) |
Jan 23, 2019 | 43.28 | 43.50 | 42.72 | 43.01 | 788,701 | -0.10(-0.24%) |
Jan 22, 2019 | 42.84 | 43.28 | 42.63 | 43.11 | 513,189 | -0.02(-0.04%) |
Jan 18, 2019 | 43.14 | 43.40 | 42.85 | 43.13 | 403,711 | +0.14(+0.33%) |
Jan 17, 2019 | 42.47 | 43.14 | 42.47 | 42.99 | 343,591 | +0.37(+0.87%) |
Jan 16, 2019 | 42.54 | 42.69 | 42.40 | 42.61 | 454,535 | +0.07(+0.17%) |
Jan 15, 2019 | 42.84 | 43.05 | 42.50 | 42.54 | 481,935 | -0.20(-0.48%) |
Jan 14, 2019 | 43.01 | 43.02 | 42.65 | 42.75 | 390,328 | -0.28(-0.66%) |
Jan 11, 2019 | 42.69 | 43.38 | 42.64 | 43.03 | 442,396 | +0.20(+0.46%) |
Jan 10, 2019 | 42.29 | 43.03 | 42.29 | 42.84 | 474,614 | +0.41(+0.97%) |
Jan 09, 2019 | 42.39 | 42.50 | 41.94 | 42.43 | 319,681 | +0.30(+0.71%) |
Jan 08, 2019 | 41.72 | 42.43 | 41.72 | 42.13 | 722,661 | +0.44(+1.06%) |
Jan 07, 2019 | 41.31 | 41.81 | 41.05 | 41.68 | 486,896 | +0.49(+1.19%) |
Jan 04, 2019 | 41.25 | 41.52 | 41.05 | 41.20 | 540,438 | +0.35(+0.85%) |
Jan 03, 2019 | 40.13 | 41.12 | 40.10 | 40.85 | 456,368 | +0.51(+1.27%) |
Jan 02, 2019 | 40.24 | 40.53 | 39.93 | 40.34 | 311,814 | -0.08(-0.19%) |
Dec 31, 2018 | 40.45 | 40.86 | 40.24 | 40.42 | 403,965 | +0.04(+0.10%) |
Dec 28, 2018 | 40.07 | 40.69 | 39.99 | 40.38 | 668,540 | +0.35(+0.89%) |
Dec 27, 2018 | 39.62 | 40.03 | 39.34 | 40.02 | 484,498 | -0.04(-0.10%) |
Dec 26, 2018 | 39.56 | 40.07 | 39.17 | 40.06 | 302,106 | +0.50(+1.26%) |
Dec 24, 2018 | 39.44 | 39.77 | 39.42 | 39.56 | 428,317 | -0.36(-0.91%) |
Dec 21, 2018 | 40.67 | 40.67 | 39.46 | 39.93 | 687,185 | -0.80(-1.96%) |
Dec 20, 2018 | 41.12 | 41.43 | 40.34 | 40.72 | 570,895 | -0.47(-1.15%) |
Dec 19, 2018 | 41.47 | 41.88 | 40.96 | 41.20 | 528,294 | -0.20(-0.48%) |
Dec 18, 2018 | 41.31 | 41.59 | 41.22 | 41.39 | 515,138 | +0.18(+0.44%) |
Dec 17, 2018 | 41.57 | 41.69 | 41.03 | 41.21 | 424,607 | -0.49(-1.17%) |
Dec 14, 2018 | 41.64 | 41.92 | 41.31 | 41.70 | 281,317 | -0.08(-0.19%) |
Dec 13, 2018 | 41.59 | 41.94 | 41.52 | 41.78 | 223,459 | +0.14(+0.34%) |
Dec 12, 2018 | 41.70 | 41.94 | 41.56 | 41.64 | 502,465 | +0.20(+0.49%) |
Dec 11, 2018 | 41.65 | 41.79 | 41.17 | 41.43 | 318,854 | -0.01(-0.02%) |
Dec 10, 2018 | 41.87 | 41.95 | 41.10 | 41.44 | 362,437 | -0.39(-0.92%) |
Dec 07, 2018 | 41.98 | 42.54 | 41.56 | 41.83 | 675,101 | -0.07(-0.17%) |
Dec 06, 2018 | 41.31 | 41.92 | 40.72 | 41.90 | 783,094 | -0.32(-0.76%) |
Dec 04, 2018 | 42.15 | 42.84 | 41.97 | 42.22 | 820,744 | +0.21(+0.50%) |
Dec 03, 2018 | 41.87 | 42.05 | 41.62 | 42.01 | 341,872 | +0.32(+0.77%) |
Nov 30, 2018 | 41.30 | 41.82 | 41.26 | 41.69 | 398,277 | +0.30(+0.74%) |
Nov 29, 2018 | 41.12 | 41.71 | 40.92 | 41.38 | 405,394 | +0.01(+0.02%) |
Nov 28, 2018 | 41.66 | 41.76 | 41.26 | 41.37 | 550,258 | -0.38(-0.92%) |
Nov 27, 2018 | 41.31 | 41.84 | 41.20 | 41.76 | 930,042 | +0.39(+0.94%) |
Nov 26, 2018 | 41.12 | 41.56 | 40.98 | 41.37 | 657,598 | +0.48(+1.17%) |
Nov 23, 2018 | 41.06 | 41.36 | 40.69 | 40.89 | 319,569 | -0.34(-0.82%) |
Nov 21, 2018 | 41.22 | 41.22 | 41.22 | 0 | +0.69(+1.70%) | |
Nov 20, 2018 | 41.26 | 41.48 | 40.44 | 40.54 | 432,319 | -1.15(-2.76%) |
Nov 19, 2018 | 42.02 | 42.11 | 41.56 | 41.69 | 377,392 | -0.29(-0.69%) |
Nov 16, 2018 | 41.60 | 42.13 | 41.30 | 41.97 | 748,562 | +0.38(+0.90%) |
Nov 15, 2018 | 41.43 | 41.72 | 41.29 | 41.60 | 815,915 | +0.11(+0.26%) |
Nov 14, 2018 | 41.49 | 41.81 | 41.23 | 41.49 | 983,128 | +0.16(+0.38%) |
Nov 13, 2018 | 40.23 | 41.43 | 40.15 | 41.33 | 1,018,669 | +1.30(+3.26%) |
Nov 12, 2018 | 39.96 | 40.36 | 39.87 | 40.03 | 280,169 | +0.08(+0.20%) |
Nov 09, 2018 | 39.78 | 40.19 | 39.78 | 39.95 | 247,259 | +0.03(+0.08%) |
Nov 08, 2018 | 39.81 | 40.04 | 39.52 | 39.92 | 277,472 | +0.01(+0.02%) |
Nov 07, 2018 | 39.70 | 40.10 | 39.62 | 39.91 | 286,945 | +0.41(+1.03%) |
Nov 06, 2018 | 39.69 | 39.76 | 39.33 | 39.51 | 242,394 | -0.28(-0.71%) |
Nov 05, 2018 | 39.79 | 40.15 | 39.70 | 39.79 | 341,911 | +0.04(+0.10%) |
Nov 02, 2018 | 39.97 | 40.15 | 39.59 | 39.75 | 262,105 | -0.10(-0.25%) |
Nov 01, 2018 | 40.52 | 40.61 | 39.72 | 39.85 | 455,493 | -0.40(-0.99%) |
Oct 31, 2018 | 40.49 | 40.55 | 39.93 | 40.25 | 357,619 | -0.20(-0.48%) |
Oct 30, 2018 | 39.73 | 40.51 | 39.73 | 40.44 | 634,848 | +0.71(+1.79%) |
Oct 29, 2018 | 39.88 | 40.43 | 39.48 | 39.73 | 688,844 | -0.09(-0.22%) |
Oct 26, 2018 | 40.01 | 40.33 | 39.03 | 39.82 | 762,384 | -0.54(-1.34%) |
Oct 25, 2018 | 40.60 | 40.89 | 40.26 | 40.36 | 813,706 | -0.18(-0.44%) |
Oct 24, 2018 | 40.00 | 40.72 | 39.93 | 40.54 | 1,155,097 | +0.29(+0.72%) |
Oct 23, 2018 | 39.88 | 40.28 | 39.59 | 40.25 | 575,681 | -0.09(-0.23%) |
Oct 22, 2018 | 39.77 | 40.45 | 39.55 | 40.34 | 617,754 | +0.48(+1.22%) |
Oct 19, 2018 | 40.47 | 40.51 | 39.41 | 39.86 | 800,523 | -0.43(-1.07%) |
Oct 18, 2018 | 40.24 | 40.37 | 39.98 | 40.29 | 398,418 | +0.01(+0.02%) |
Oct 17, 2018 | 40.15 | 40.50 | 39.94 | 40.28 | 321,083 | +0.09(+0.23%) |
Oct 16, 2018 | 39.62 | 40.39 | 39.60 | 40.19 | 325,160 | +0.77(+1.94%) |
Oct 15, 2018 | 38.76 | 39.64 | 38.66 | 39.42 | 334,188 | +0.64(+1.65%) |
Oct 12, 2018 | 39.17 | 39.17 | 38.50 | 38.78 | 525,875 | +0.12(+0.30%) |
Oct 11, 2018 | 38.95 | 39.06 | 38.63 | 38.66 | 513,628 | -0.45(-1.14%) |
Oct 10, 2018 | 40.15 | 40.15 | 39.07 | 39.11 | 432,130 | -1.02(-2.55%) |
Oct 09, 2018 | 40.09 | 40.47 | 39.92 | 40.13 | 623,413 | -0.23(-0.56%) |
Oct 08, 2018 | 40.19 | 40.39 | 40.14 | 40.36 | 203,361 | +0.16(+0.41%) |
Oct 05, 2018 | 40.14 | 40.42 | 39.89 | 40.19 | 866,305 | +0.04(+0.10%) |
Oct 04, 2018 | 40.00 | 40.33 | 39.85 | 40.15 | 433,284 | +0.12(+0.31%) |
Oct 03, 2018 | 39.91 | 40.06 | 39.72 | 40.03 | 260,860 | +0.23(+0.57%) |
Oct 02, 2018 | 40.21 | 40.21 | 39.70 | 39.80 | 276,840 | -0.40(-0.99%) |
Oct 01, 2018 | 40.66 | 40.87 | 40.07 | 40.20 | 293,894 | +0.03(+0.08%) |
Sep 28, 2018 | 40.42 | 40.49 | 39.80 | 40.17 | 366,538 | -0.17(-0.43%) |
Sep 27, 2018 | 40.04 | 40.44 | 39.97 | 40.34 | 264,841 | +0.30(+0.74%) |
Sep 26, 2018 | 39.89 | 40.47 | 39.83 | 40.04 | 228,560 | +0.22(+0.55%) |
Sep 25, 2018 | 40.24 | 40.24 | 39.79 | 39.83 | 333,274 | -0.35(-0.88%) |
Sep 24, 2018 | 40.50 | 40.85 | 40.11 | 40.18 | 201,907 | -0.66(-1.61%) |
Sep 21, 2018 | 40.66 | 40.98 | 40.41 | 40.83 | 244,060 | +0.16(+0.38%) |
Sep 20, 2018 | 40.55 | 40.75 | 40.37 | 40.68 | 244,638 | +0.30(+0.74%) |
Sep 19, 2018 | 41.09 | 41.15 | 40.36 | 40.38 | 260,516 | -0.77(-1.88%) |
Sep 18, 2018 | 41.01 | 41.32 | 40.94 | 41.15 | 217,843 | +0.23(+0.55%) |
Sep 17, 2018 | 40.83 | 41.08 | 40.82 | 40.93 | 174,615 | +0.13(+0.33%) |
Sep 14, 2018 | 40.90 | 40.94 | 40.55 | 40.80 | 315,601 | -0.06(-0.15%) |
Sep 13, 2018 | 40.72 | 41.10 | 40.60 | 40.86 | 263,083 | +0.36(+0.89%) |
Sep 12, 2018 | 40.38 | 40.62 | 40.29 | 40.50 | 223,438 | +0.18(+0.44%) |
Sep 11, 2018 | 40.23 | 40.40 | 40.02 | 40.32 | 215,581 | +0.22(+0.56%) |
Sep 10, 2018 | 40.12 | 40.34 | 39.97 | 40.10 | 300,593 | +0.22(+0.54%) |
Sep 07, 2018 | 39.90 | 40.17 | 39.82 | 39.88 | 230,691 | -0.19(-0.48%) |
Sep 06, 2018 | 39.67 | 40.20 | 39.64 | 40.07 | 376,949 | +0.47(+1.19%) |
Sep 05, 2018 | 39.27 | 39.69 | 39.10 | 39.60 | 315,889 | +0.21(+0.53%) |
Sep 04, 2018 | 39.84 | 39.87 | 39.31 | 39.39 | 467,803 | -0.72(-1.80%) |
Aug 31, 2018 | 40.11 | 40.11 | 40.11 | 0 | -0.33(-0.82%) | |
Aug 30, 2018 | 40.76 | 40.93 | 40.30 | 40.44 | 404,911 | -0.54(-1.32%) |
Aug 29, 2018 | 41.08 | 41.19 | 40.80 | 40.99 | 435,722 | +0.02(+0.06%) |
Aug 28, 2018 | 41.13 | 41.17 | 40.68 | 40.96 | 792,214 | +0.03(+0.08%) |
Aug 27, 2018 | 40.51 | 41.27 | 40.51 | 40.93 | 744,758 | +0.44(+1.09%) |
Aug 24, 2018 | 40.34 | 40.51 | 40.28 | 40.49 | 382,462 | +0.22(+0.54%) |
Aug 23, 2018 | 40.26 | 40.54 | 40.24 | 40.27 | 293,983 | -0.33(-0.82%) |
Aug 22, 2018 | 41.09 | 41.10 | 40.51 | 40.61 | 279,017 | -0.50(-1.21%) |
Aug 21, 2018 | 41.13 | 41.41 | 40.80 | 41.10 | 225,891 | -0.09(-0.21%) |
Aug 20, 2018 | 41.23 | 41.38 | 41.06 | 41.19 | 305,743 | -0.01(-0.02%) |
Aug 17, 2018 | 40.93 | 41.25 | 40.76 | 41.19 | 364,378 | +0.44(+1.08%) |
Aug 16, 2018 | 40.41 | 40.95 | 40.40 | 40.75 | 606,342 | +0.38(+0.94%) |
Aug 15, 2018 | 40.10 | 40.41 | 39.87 | 40.37 | 300,684 | +0.10(+0.25%) |
Aug 14, 2018 | 40.03 | 40.31 | 40.03 | 40.27 | 249,257 | +0.43(+1.09%) |
Aug 13, 2018 | 39.59 | 40.01 | 39.48 | 39.84 | 274,010 | +0.19(+0.49%) |
Aug 10, 2018 | 39.84 | 39.89 | 39.35 | 39.65 | 329,116 | -0.50(-1.23%) |
Aug 09, 2018 | 39.99 | 40.29 | 39.95 | 40.14 | 276,089 | +0.11(+0.27%) |
Aug 08, 2018 | 39.49 | 40.07 | 39.38 | 40.03 | 346,048 | +0.51(+1.29%) |
Aug 07, 2018 | 39.76 | 39.76 | 39.44 | 39.52 | 365,847 | -0.11(-0.27%) |
Aug 06, 2018 | 39.72 | 40.09 | 39.36 | 39.63 | 151,743 | -0.05(-0.14%) |
Aug 03, 2018 | 39.53 | 39.75 | 39.37 | 39.69 | 283,003 | +0.02(+0.06%) |
Aug 02, 2018 | 39.38 | 39.75 | 39.20 | 39.66 | 299,215 | +0.13(+0.33%) |
Aug 01, 2018 | 39.44 | 39.62 | 39.07 | 39.53 | 355,046 | +0.15(+0.37%) |
Jul 31, 2018 | 39.10 | 39.55 | 38.90 | 39.38 | 404,789 | +0.30(+0.77%) |
Jul 30, 2018 | 38.85 | 39.29 | 38.85 | 39.08 | 538,668 | +0.33(+0.84%) |
Jul 27, 2018 | 38.76 | 38.83 | 38.42 | 38.76 | 406,358 | +0.16(+0.42%) |
Jul 26, 2018 | 38.48 | 38.88 | 38.33 | 38.59 | 320,998 | +0.12(+0.30%) |
Jul 25, 2018 | 38.62 | 38.62 | 38.35 | 38.48 | 374,209 | -0.10(-0.26%) |
Jul 24, 2018 | 38.79 | 38.87 | 38.50 | 38.58 | 387,798 | -0.10(-0.26%) |
Jul 23, 2018 | 38.83 | 38.86 | 38.58 | 38.68 | 607,165 | -0.26(-0.66%) |
Jul 20, 2018 | 39.62 | 39.65 | 38.74 | 38.93 | 654,891 | -0.23(-0.59%) |
Jul 19, 2018 | 39.64 | 39.73 | 38.16 | 39.17 | 1,147,362 | -0.27(-0.69%) |
Jul 18, 2018 | 38.96 | 39.50 | 38.96 | 39.44 | 613,219 | +0.35(+0.89%) |
Jul 17, 2018 | 38.99 | 39.17 | 38.76 | 39.09 | 522,053 | +0.05(+0.12%) |
Jul 16, 2018 | 38.76 | 39.09 | 38.69 | 39.04 | 392,720 | +0.29(+0.76%) |
Jul 13, 2018 | 38.73 | 38.83 | 38.54 | 38.75 | 1,263,435 | +0.18(+0.46%) |
Jul 12, 2018 | 38.12 | 38.60 | 38.04 | 38.57 | 992,964 | +0.74(+1.96%) |
Jul 11, 2018 | 37.70 | 37.97 | 37.66 | 37.83 | 328,669 | -0.12(-0.31%) |
Jul 10, 2018 | 37.67 | 37.99 | 37.64 | 37.94 | 247,927 | +0.24(+0.64%) |
Jul 09, 2018 | 37.84 | 37.87 | 37.56 | 37.70 | 305,391 | -0.15(-0.39%) |
Jul 06, 2018 | 37.20 | 38.00 | 37.13 | 37.85 | 292,407 | +0.80(+2.15%) |
Jul 05, 2018 | 36.85 | 37.10 | 36.48 | 37.05 | 321,008 | +0.53(+1.46%) |
Jul 03, 2018 | 36.52 | 36.52 | 36.52 | 0 | -0.23(-0.63%) | |
Jul 02, 2018 | 36.61 | 36.77 | 36.46 | 36.75 | 127,495 | +0.01(+0.02%) |
Jun 29, 2018 | 36.67 | 36.80 | 36.50 | 36.74 | 321,573 | +0.22(+0.62%) |
Jun 28, 2018 | 36.38 | 36.63 | 36.07 | 36.52 | 433,418 | +0.14(+0.38%) |
Jun 27, 2018 | 36.39 | 36.69 | 36.34 | 36.38 | 300,580 | +0.02(+0.04%) |
Jun 26, 2018 | 35.90 | 36.50 | 35.87 | 36.36 | 274,884 | +0.53(+1.47%) |
Jun 25, 2018 | 36.39 | 36.41 | 35.74 | 35.84 | 249,813 | -0.67(-1.82%) |
Jun 22, 2018 | 36.36 | 36.57 | 36.18 | 36.50 | 409,875 | +0.16(+0.45%) |
Jun 21, 2018 | 36.16 | 36.39 | 36.15 | 36.34 | 264,637 | +0.15(+0.41%) |
Jun 20, 2018 | 36.30 | 36.30 | 36.10 | 36.19 | 259,950 | +0.17(+0.47%) |
Jun 19, 2018 | 36.14 | 36.36 | 35.94 | 36.02 | 311,219 | -0.39(-1.08%) |
Jun 18, 2018 | 36.51 | 36.55 | 36.16 | 36.42 | 261,865 | -0.13(-0.36%) |
Jun 15, 2018 | 36.60 | 36.65 | 36.55 | 1,024,949 | -0.10(-0.27%) | |
Jun 14, 2018 | 36.86 | 36.86 | 36.53 | 36.65 | 2,863,103 | -0.07(-0.19%) |
Jun 13, 2018 | 36.82 | 36.94 | 36.62 | 36.72 | 1,650,690 | +0.01(+0.02%) |
Jun 12, 2018 | 36.93 | 36.93 | 36.59 | 36.71 | 295,716 | -0.13(-0.36%) |
Jun 11, 2018 | 36.76 | 37.00 | 36.64 | 36.84 | 248,435 | +0.04(+0.11%) |
Jun 08, 2018 | 36.64 | 36.82 | 36.43 | 36.81 | 378,101 | +0.18(+0.49%) |
Jun 07, 2018 | 36.57 | 36.90 | 36.50 | 36.63 | 297,833 | +0.13(+0.36%) |
Jun 06, 2018 | 36.62 | 36.24 | 36.50 | 295,140 | +0.16(+0.44%) | |
Jun 05, 2018 | 36.19 | 36.47 | 36.02 | 36.34 | 295,642 | +0.27(+0.74%) |
Jun 04, 2018 | 36.01 | 36.24 | 35.89 | 36.07 | 302,290 | +0.24(+0.66%) |
Jun 01, 2018 | 36.04 | 36.22 | 35.79 | 35.83 | 308,717 | -0.13(-0.36%) |
May 31, 2018 | 36.28 | 36.28 | 35.57 | 35.96 | 531,505 | -0.41(-1.14%) |
May 30, 2018 | 36.18 | 36.64 | 36.02 | 36.37 | 364,709 | +0.35(+0.98%) |
May 29, 2018 | 36.17 | 36.41 | 35.86 | 36.02 | 439,950 | -0.57(-1.55%) |
May 25, 2018 | 36.59 | 36.59 | 36.59 | 0 | -0.12(-0.31%) | |
May 24, 2018 | 37.26 | 37.31 | 36.21 | 36.70 | 755,116 | -0.74(-1.97%) |
May 23, 2018 | 37.45 | 37.45 | 37.05 | 37.44 | 364,645 | -0.18(-0.49%) |
May 22, 2018 | 37.45 | 37.82 | 37.30 | 37.62 | 540,818 | +0.36(+0.97%) |
May 21, 2018 | 37.29 | 37.36 | 37.10 | 37.26 | 164,003 | +0.05(+0.14%) |
May 18, 2018 | 36.94 | 37.29 | 36.76 | 37.21 | 381,770 | +0.09(+0.25%) |
May 17, 2018 | 37.22 | 37.22 | 36.89 | 37.12 | 318,711 | -0.11(-0.29%) |
May 16, 2018 | 37.03 | 37.28 | 36.92 | 37.22 | 330,926 | +0.37(+1.00%) |
May 15, 2018 | 36.62 | 36.91 | 36.40 | 36.86 | 325,066 | -0.10(-0.27%) |
May 14, 2018 | 36.96 | 37.23 | 36.87 | 36.96 | 409,416 | +0.08(+0.21%) |
May 11, 2018 | 36.78 | 37.06 | 36.73 | 36.88 | 324,642 | +0.03(+0.08%) |
May 10, 2018 | 36.52 | 36.86 | 36.52 | 36.85 | 358,638 | +0.48(+1.31%) |
May 09, 2018 | 35.86 | 36.44 | 35.78 | 36.37 | 664,179 | +0.72(+2.02%) |
May 08, 2018 | 35.89 | 35.89 | 35.32 | 35.65 | 459,544 | -0.29(-0.81%) |
May 07, 2018 | 36.17 | 36.28 | 35.81 | 35.95 | 376,588 | -0.23(-0.64%) |
May 04, 2018 | 35.74 | 36.31 | 35.65 | 36.17 | 390,040 | +0.29(+0.81%) |
May 03, 2018 | 35.90 | 36.01 | 35.70 | 35.88 | 417,469 | -0.10(-0.28%) |
May 02, 2018 | 36.28 | 36.51 | 35.88 | 35.98 | 338,297 | -0.28(-0.78%) |
May 01, 2018 | 36.09 | 36.29 | 36.04 | 36.27 | 394,424 | +0.08(+0.23%) |
Apr 30, 2018 | 36.24 | 36.44 | 36.15 | 36.18 | 438,673 | -0.05(-0.13%) |
Apr 27, 2018 | 36.60 | 36.63 | 36.19 | 36.23 | 895,532 | -0.31(-0.86%) |
Apr 26, 2018 | 36.24 | 36.69 | 36.22 | 36.54 | 525,903 | +0.35(+0.97%) |
Apr 25, 2018 | 36.22 | 36.39 | 36.01 | 36.19 | 523,703 | -0.25(-0.67%) |
Apr 24, 2018 | 36.73 | 36.91 | 36.35 | 36.44 | 509,271 | -0.18(-0.50%) |
Apr 23, 2018 | 36.97 | 37.16 | 36.56 | 36.62 | 592,249 | -0.25(-0.69%) |
Apr 20, 2018 | 36.61 | 37.08 | 36.32 | 36.87 | 1,242,533 | +1.79(+5.11%) |
Apr 19, 2018 | 34.80 | 35.19 | 34.67 | 35.08 | 700,341 | +0.31(+0.90%) |
Apr 18, 2018 | 34.70 | 35.12 | 34.60 | 34.76 | 338,214 | +0.06(+0.18%) |
Apr 17, 2018 | 35.01 | 35.17 | 34.58 | 34.70 | 464,728 | -0.15(-0.42%) |
Apr 16, 2018 | 34.63 | 34.92 | 34.53 | 34.85 | 307,743 | +0.32(+0.93%) |
Apr 13, 2018 | 34.56 | 34.88 | 34.34 | 34.53 | 400,580 | +0.03(+0.09%) |
Apr 12, 2018 | 35.05 | 35.05 | 34.40 | 34.50 | 526,452 | -0.48(-1.36%) |
Apr 11, 2018 | 34.88 | 35.08 | 34.65 | 34.97 | 440,780 | -0.04(-0.11%) |
Apr 10, 2018 | 35.33 | 35.39 | 34.93 | 35.01 | 384,338 | -0.02(-0.07%) |
Apr 09, 2018 | 35.19 | 35.26 | 34.82 | 35.03 | 424,576 | -0.02(-0.07%) |
Apr 06, 2018 | 35.29 | 35.86 | 34.90 | 35.06 | 607,894 | -0.41(-1.15%) |
Apr 05, 2018 | 34.48 | 35.49 | 34.37 | 35.46 | 1,157,724 | +1.01(+2.94%) |
Apr 04, 2018 | 33.70 | 34.55 | 33.48 | 34.45 | 833,736 | +0.60(+1.77%) |
Apr 03, 2018 | 34.06 | 34.28 | 33.81 | 33.85 | 650,672 | +0.05(+0.16%) |
Apr 02, 2018 | 34.17 | 34.17 | 33.75 | 33.80 | 300,651 | -0.44(-1.30%) |
Mar 29, 2018 | 34.24 | 34.24 | 34.24 | 0 | +0.31(+0.93%) | |
Mar 28, 2018 | 33.73 | 34.12 | 33.42 | 33.93 | 430,997 | +0.24(+0.71%) |
Mar 27, 2018 | 33.58 | 33.96 | 33.23 | 33.69 | 471,760 | +0.10(+0.30%) |
Mar 26, 2018 | 33.67 | 33.67 | 33.04 | 33.59 | 441,748 | +0.12(+0.34%) |
Mar 23, 2018 | 34.15 | 34.43 | 33.44 | 33.48 | 657,993 | -0.51(-1.49%) |
Mar 22, 2018 | 34.40 | 34.49 | 33.98 | 33.98 | 675,973 | -0.68(-1.97%) |
Mar 21, 2018 | 34.50 | 34.78 | 34.41 | 34.67 | 784,905 | +0.31(+0.89%) |
Mar 20, 2018 | 34.16 | 34.49 | 34.11 | 34.36 | 1,392,532 | +0.27(+0.79%) |
Mar 19, 2018 | 34.34 | 34.37 | 33.91 | 34.09 | 266,712 | -0.31(-0.91%) |
Mar 16, 2018 | 34.37 | 34.61 | 34.37 | 34.40 | 352,964 | -0.10(-0.29%) |
Mar 15, 2018 | 34.65 | 34.69 | 34.40 | 34.50 | 225,337 | -0.15(-0.42%) |
Mar 14, 2018 | 34.82 | 34.93 | 34.51 | 34.65 | 199,943 | +0.11(+0.31%) |
Mar 13, 2018 | 34.90 | 35.03 | 34.53 | 34.54 | 271,314 | -0.31(-0.90%) |
Mar 12, 2018 | 35.04 | 35.04 | 34.77 | 34.86 | 186,256 | -0.18(-0.50%) |
Mar 09, 2018 | 35.14 | 35.14 | 34.69 | 35.03 | 373,585 | +0.25(+0.71%) |
Mar 08, 2018 | 34.64 | 34.84 | 34.51 | 34.79 | 413,089 | +0.17(+0.48%) |
Mar 07, 2018 | 34.21 | 34.62 | 614,998 | -0.03(-0.09%) | ||
Mar 06, 2018 | 34.35 | 34.90 | 34.35 | 34.65 | 545,216 | +0.40(+1.17%) |
Mar 05, 2018 | 34.07 | 34.51 | 33.89 | 34.25 | 597,844 | -0.09(-0.26%) |
Mar 02, 2018 | 33.96 | 34.44 | 33.95 | 34.34 | 442,876 | +0.20(+0.58%) |