Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 34.07 | 34.54 | 33.73 | 34.44 | 2,656,803 | +0.53(+1.56%) |
Jan 30, 2019 | 34.18 | 34.72 | 33.34 | 33.91 | 1,887,524 | -0.09(-0.28%) |
Jan 29, 2019 | 33.73 | 34.25 | 33.47 | 34.01 | 1,828,063 | +0.36(+1.07%) |
Jan 28, 2019 | 33.18 | 33.99 | 32.97 | 33.65 | 2,399,912 | +0.19(+0.56%) |
Jan 25, 2019 | 33.54 | 34.28 | 33.14 | 33.46 | 1,575,866 | +0.11(+0.34%) |
Jan 24, 2019 | 32.37 | 33.36 | 32.37 | 33.34 | 1,956,679 | +0.99(+3.07%) |
Jan 23, 2019 | 33.07 | 33.18 | 31.96 | 32.35 | 1,959,579 | -0.74(-2.23%) |
Jan 22, 2019 | 33.85 | 33.87 | 32.66 | 33.09 | 2,532,786 | -1.08(-3.15%) |
Jan 18, 2019 | 33.78 | 34.62 | 33.51 | 34.17 | 1,960,254 | +0.69(+2.06%) |
Jan 17, 2019 | 32.88 | 33.77 | 32.68 | 33.48 | 2,503,320 | +0.46(+1.40%) |
Jan 16, 2019 | 32.82 | 33.40 | 32.61 | 33.01 | 1,326,333 | +0.26(+0.78%) |
Jan 15, 2019 | 32.24 | 33.34 | 32.24 | 32.76 | 1,650,600 | +0.55(+1.70%) |
Jan 14, 2019 | 32.56 | 32.80 | 31.89 | 32.21 | 1,371,990 | -0.77(-2.32%) |
Jan 11, 2019 | 32.43 | 33.07 | 32.22 | 32.98 | 1,267,254 | +0.42(+1.28%) |
Jan 10, 2019 | 32.59 | 32.91 | 32.18 | 32.56 | 1,479,818 | -0.11(-0.35%) |
Jan 09, 2019 | 31.66 | 32.74 | 31.49 | 32.67 | 2,302,969 | +0.94(+2.98%) |
Jan 08, 2019 | 32.58 | 32.60 | 31.46 | 31.73 | 2,112,064 | -0.59(-1.81%) |
Jan 07, 2019 | 32.22 | 32.64 | 31.73 | 32.31 | 1,926,514 | +0.37(+1.15%) |
Jan 04, 2019 | 31.59 | 32.13 | 31.52 | 31.95 | 1,742,554 | +0.88(+2.83%) |
Jan 03, 2019 | 32.13 | 32.13 | 31.03 | 31.07 | 1,319,251 | -1.27(-3.92%) |
Jan 02, 2019 | 31.40 | 32.58 | 31.36 | 32.33 | 1,339,408 | +0.65(+2.06%) |
Dec 31, 2018 | 31.71 | 31.99 | 31.34 | 31.68 | 842,119 | +0.09(+0.30%) |
Dec 28, 2018 | 31.57 | 31.93 | 31.04 | 31.59 | 1,269,794 | +0.04(+0.12%) |
Dec 27, 2018 | 30.77 | 31.55 | 30.53 | 31.55 | 1,052,073 | +0.41(+1.30%) |
Dec 26, 2018 | 30.40 | 31.17 | 29.62 | 31.14 | 1,379,015 | +0.65(+2.14%) |
Dec 24, 2018 | 30.53 | 31.03 | 30.18 | 30.49 | 873,023 | +0.01(+0.03%) |
Dec 21, 2018 | 31.14 | 31.64 | 30.45 | 30.48 | 2,216,901 | -0.76(-2.42%) |
Dec 20, 2018 | 32.01 | 32.27 | 30.98 | 31.24 | 1,810,332 | -0.86(-2.68%) |
Dec 19, 2018 | 33.07 | 33.51 | 31.85 | 32.10 | 1,388,091 | -0.82(-2.50%) |
Dec 18, 2018 | 33.38 | 33.46 | 32.89 | 32.92 | 1,312,098 | -0.15(-0.46%) |
Dec 17, 2018 | 33.46 | 33.81 | 32.83 | 33.07 | 1,441,279 | -0.60(-1.80%) |
Dec 14, 2018 | 34.02 | 34.50 | 33.52 | 33.68 | 922,553 | -0.77(-2.25%) |
Dec 13, 2018 | 34.35 | 34.90 | 34.14 | 34.45 | 1,574,988 | +0.27(+0.80%) |
Dec 12, 2018 | 32.96 | 34.67 | 32.75 | 34.18 | 2,116,228 | +1.33(+4.06%) |
Dec 11, 2018 | 33.22 | 33.70 | 32.83 | 32.84 | 1,872,580 | -0.19(-0.57%) |
Dec 10, 2018 | 32.89 | 33.19 | 32.51 | 33.03 | 1,330,006 | -0.02(-0.06%) |
Dec 07, 2018 | 33.36 | 33.69 | 32.99 | 33.05 | 1,609,627 | -0.43(-1.27%) |
Dec 06, 2018 | 32.98 | 33.62 | 32.65 | 33.48 | 1,687,329 | -0.18(-0.53%) |
Dec 04, 2018 | 34.43 | 34.78 | 33.45 | 33.66 | 1,695,458 | -0.86(-2.49%) |
Dec 03, 2018 | 35.11 | 35.18 | 34.08 | 34.52 | 1,680,809 | +0.66(+1.95%) |
Nov 30, 2018 | 33.81 | 34.12 | 33.40 | 33.85 | 2,997,320 | +0.05(+0.14%) |
Nov 29, 2018 | 34.27 | 34.77 | 33.15 | 33.81 | 2,798,058 | -0.70(-2.03%) |
Nov 28, 2018 | 33.25 | 34.69 | 33.25 | 34.51 | 3,447,585 | +1.11(+3.31%) |
Nov 27, 2018 | 32.92 | 33.86 | 32.92 | 33.40 | 2,766,982 | +0.26(+0.80%) |
Nov 26, 2018 | 33.18 | 33.77 | 33.00 | 33.14 | 1,201,508 | +0.16(+0.49%) |
Nov 23, 2018 | 32.52 | 33.11 | 32.35 | 32.98 | 665,116 | +0.16(+0.49%) |
Nov 21, 2018 | 32.82 | 32.82 | 32.82 | 0 | +0.23(+0.69%) | |
Nov 20, 2018 | 32.70 | 32.84 | 32.19 | 32.59 | 2,280,692 | -0.39(-1.17%) |
Nov 19, 2018 | 32.78 | 33.22 | 32.74 | 32.98 | 2,618,872 | -0.14(-0.43%) |
Nov 16, 2018 | 33.39 | 33.64 | 32.96 | 33.12 | 1,948,409 | -0.59(-1.76%) |
Nov 15, 2018 | 33.67 | 33.85 | 33.22 | 33.71 | 1,472,141 | +0.02(+0.06%) |
Nov 14, 2018 | 33.78 | 34.39 | 33.53 | 33.69 | 1,695,416 | +0.19(+0.56%) |
Nov 13, 2018 | 34.69 | 34.75 | 33.33 | 33.50 | 2,657,097 | -0.73(-2.15%) |
Nov 12, 2018 | 34.31 | 34.55 | 33.88 | 34.24 | 2,299,519 | -0.13(-0.38%) |
Nov 09, 2018 | 34.61 | 35.06 | 34.24 | 34.37 | 3,474,896 | -0.73(-2.09%) |
Nov 08, 2018 | 34.74 | 35.53 | 34.55 | 35.10 | 1,702,380 | +0.21(+0.59%) |
Nov 07, 2018 | 34.84 | 35.10 | 34.30 | 34.90 | 3,317,844 | -0.23(-0.64%) |
Nov 06, 2018 | 33.80 | 35.49 | 33.80 | 35.12 | 3,838,817 | +1.19(+3.50%) |
Nov 05, 2018 | 33.98 | 34.24 | 33.44 | 33.94 | 3,081,609 | +0.03(+0.08%) |
Nov 02, 2018 | 33.90 | 34.53 | 33.41 | 33.91 | 3,663,290 | +0.16(+0.47%) |
Nov 01, 2018 | 33.96 | 33.96 | 32.84 | 33.75 | 3,408,308 | -0.23(-0.67%) |
Oct 31, 2018 | 32.19 | 34.68 | 31.92 | 33.97 | 6,279,121 | +4.13(+13.85%) |
Oct 30, 2018 | 29.53 | 29.93 | 29.14 | 29.84 | 2,837,129 | +0.46(+1.57%) |
Oct 29, 2018 | 30.16 | 30.33 | 28.81 | 29.38 | 3,079,676 | -0.50(-1.67%) |
Oct 26, 2018 | 29.31 | 30.23 | 29.02 | 29.88 | 2,001,933 | +0.39(+1.31%) |
Oct 25, 2018 | 29.49 | 30.14 | 29.39 | 29.49 | 2,432,488 | +0.00(+0.00%) |
Oct 24, 2018 | 29.85 | 30.09 | 29.41 | 29.49 | 2,093,364 | -0.65(-2.16%) |
Oct 23, 2018 | 29.86 | 30.28 | 29.48 | 30.14 | 1,681,749 | -0.35(-1.14%) |
Oct 22, 2018 | 30.48 | 31.04 | 30.42 | 30.49 | 1,379,853 | +0.50(+1.66%) |
Oct 19, 2018 | 31.08 | 31.40 | 29.94 | 29.99 | 2,020,093 | -0.94(-3.04%) |
Oct 18, 2018 | 30.57 | 31.06 | 30.25 | 30.93 | 3,363,592 | +0.23(+0.74%) |
Oct 17, 2018 | 30.65 | 30.84 | 30.23 | 30.71 | 3,504,929 | -0.23(-0.73%) |
Oct 16, 2018 | 30.37 | 30.95 | 30.27 | 30.93 | 2,358,534 | +0.57(+1.86%) |
Oct 15, 2018 | 30.87 | 30.87 | 30.32 | 30.37 | 1,598,746 | -0.61(-1.98%) |
Oct 12, 2018 | 30.62 | 31.28 | 30.48 | 30.98 | 2,307,251 | +0.80(+2.65%) |
Oct 11, 2018 | 30.03 | 30.89 | 29.91 | 30.18 | 3,891,301 | -0.12(-0.40%) |
Oct 10, 2018 | 31.40 | 31.52 | 30.28 | 30.30 | 2,899,664 | -1.21(-3.85%) |
Oct 09, 2018 | 31.24 | 32.01 | 31.19 | 31.52 | 1,527,537 | +0.16(+0.51%) |
Oct 08, 2018 | 30.87 | 31.49 | 30.62 | 31.36 | 2,374,272 | +0.03(+0.09%) |
Oct 05, 2018 | 32.03 | 32.19 | 31.11 | 31.33 | 1,933,117 | -0.60(-1.89%) |
Oct 04, 2018 | 31.67 | 32.70 | 31.33 | 31.93 | 1,467,147 | +0.00(+0.00%) |
Oct 03, 2018 | 32.18 | 32.47 | 31.83 | 31.93 | 2,140,071 | -0.08(-0.26%) |
Oct 02, 2018 | 32.12 | 32.39 | 31.64 | 32.02 | 2,827,991 | -0.47(-1.45%) |
Oct 01, 2018 | 33.16 | 33.20 | 32.36 | 32.49 | 1,616,322 | -0.57(-1.74%) |
Sep 28, 2018 | 32.88 | 33.38 | 32.88 | 33.06 | 1,541,672 | +0.16(+0.49%) |
Sep 27, 2018 | 33.04 | 33.10 | 32.68 | 32.90 | 1,518,403 | -0.12(-0.37%) |
Sep 26, 2018 | 32.86 | 33.24 | 32.72 | 33.02 | 1,569,036 | +0.20(+0.60%) |
Sep 25, 2018 | 32.78 | 33.32 | 32.73 | 32.83 | 3,055,746 | +0.14(+0.43%) |
Sep 24, 2018 | 32.80 | 32.80 | 32.19 | 32.68 | 2,575,885 | -0.52(-1.56%) |
Sep 21, 2018 | 33.23 | 33.49 | 33.14 | 33.20 | 3,349,795 | +0.13(+0.40%) |
Sep 20, 2018 | 32.98 | 33.31 | 32.91 | 33.07 | 1,936,993 | +0.29(+0.89%) |
Sep 19, 2018 | 31.63 | 33.11 | 31.63 | 32.78 | 3,016,337 | +1.07(+3.39%) |
Sep 18, 2018 | 31.37 | 31.92 | 31.37 | 31.70 | 3,352,498 | +0.34(+1.08%) |
Sep 17, 2018 | 31.25 | 31.70 | 31.01 | 31.37 | 2,454,032 | +0.12(+0.39%) |
Sep 14, 2018 | 31.34 | 31.80 | 31.24 | 31.24 | 2,459,433 | +0.03(+0.09%) |
Sep 13, 2018 | 31.17 | 31.50 | 30.96 | 31.22 | 3,721,452 | +0.64(+2.09%) |
Sep 12, 2018 | 30.25 | 30.91 | 30.07 | 30.57 | 6,401,830 | +0.50(+1.66%) |
Sep 11, 2018 | 30.11 | 30.57 | 28.34 | 30.08 | 17,028,630 | -4.63(-13.35%) |
Sep 10, 2018 | 35.83 | 35.83 | 34.56 | 34.71 | 3,701,596 | -1.11(-3.10%) |
Sep 07, 2018 | 35.78 | 36.09 | 35.65 | 35.82 | 1,351,790 | +0.02(+0.05%) |
Sep 06, 2018 | 35.78 | 35.98 | 35.63 | 35.80 | 1,829,333 | -0.07(-0.18%) |
Sep 05, 2018 | 35.90 | 36.25 | 35.63 | 35.87 | 2,227,675 | -0.40(-1.09%) |
Sep 04, 2018 | 36.20 | 36.49 | 35.62 | 36.26 | 1,992,428 | -0.16(-0.44%) |
Aug 31, 2018 | 36.42 | 36.42 | 36.42 | 0 | +0.20(+0.55%) | |
Aug 30, 2018 | 36.48 | 37.00 | 35.94 | 36.22 | 5,684,549 | -0.72(-1.94%) |
Aug 29, 2018 | 35.90 | 37.29 | 35.46 | 36.94 | 7,294,309 | +1.94(+5.54%) |
Aug 28, 2018 | 33.92 | 37.84 | 33.52 | 35.00 | 10,046,633 | +1.30(+3.86%) |
Aug 27, 2018 | 33.30 | 33.77 | 33.10 | 33.70 | 1,245,070 | +0.53(+1.59%) |
Aug 24, 2018 | 33.01 | 33.30 | 32.84 | 33.18 | 2,219,025 | +0.30(+0.91%) |
Aug 23, 2018 | 33.20 | 33.36 | 32.83 | 32.87 | 2,047,622 | -0.52(-1.55%) |
Aug 22, 2018 | 33.60 | 34.26 | 33.35 | 33.39 | 1,793,748 | +0.03(+0.08%) |
Aug 21, 2018 | 33.07 | 33.63 | 33.07 | 33.36 | 4,010,613 | +0.43(+1.31%) |
Aug 20, 2018 | 32.70 | 33.19 | 32.67 | 32.93 | 1,582,843 | +0.20(+0.60%) |
Aug 17, 2018 | 32.20 | 33.12 | 31.93 | 32.73 | 2,736,907 | -0.44(-1.33%) |
Aug 16, 2018 | 33.27 | 33.47 | 33.01 | 33.18 | 2,036,872 | +0.29(+0.89%) |
Aug 15, 2018 | 32.98 | 33.18 | 32.65 | 32.88 | 2,730,154 | -0.53(-1.57%) |
Aug 14, 2018 | 34.21 | 34.53 | 33.30 | 33.41 | 4,722,100 | +1.28(+3.97%) |
Aug 13, 2018 | 32.21 | 32.28 | 31.70 | 32.13 | 2,435,141 | -0.21(-0.64%) |
Aug 10, 2018 | 32.21 | 32.44 | 31.86 | 32.34 | 1,869,616 | -0.27(-0.83%) |
Aug 09, 2018 | 32.76 | 33.05 | 32.28 | 32.61 | 1,851,285 | +0.03(+0.09%) |
Aug 08, 2018 | 32.84 | 32.87 | 32.03 | 32.58 | 2,867,605 | +0.00(+0.00%) |
Aug 07, 2018 | 32.74 | 33.12 | 32.39 | 32.58 | 2,202,753 | +0.25(+0.78%) |
Aug 06, 2018 | 32.87 | 32.98 | 32.29 | 32.33 | 2,372,371 | -0.63(-1.91%) |
Aug 03, 2018 | 33.10 | 33.42 | 32.68 | 32.96 | 3,177,368 | -0.19(-0.57%) |
Aug 02, 2018 | 32.03 | 34.37 | 31.74 | 33.15 | 5,026,488 | -0.32(-0.95%) |
Aug 01, 2018 | 33.68 | 34.04 | 33.34 | 33.47 | 3,129,743 | -0.41(-1.22%) |
Jul 31, 2018 | 33.69 | 34.45 | 33.42 | 33.88 | 2,078,251 | +0.03(+0.08%) |
Jul 30, 2018 | 34.81 | 34.81 | 33.53 | 33.85 | 3,662,984 | -1.09(-3.12%) |
Jul 27, 2018 | 36.23 | 36.25 | 34.15 | 34.94 | 10,914,937 | +1.33(+3.97%) |
Jul 26, 2018 | 30.27 | 38.93 | 30.26 | 33.61 | 21,474,990 | +3.28(+10.81%) |
Jul 25, 2018 | 31.54 | 31.54 | 30.31 | 30.33 | 9,924,371 | -1.13(-3.58%) |
Jul 24, 2018 | 32.36 | 32.44 | 31.29 | 31.46 | 4,291,746 | -0.67(-2.08%) |
Jul 23, 2018 | 31.64 | 32.47 | 31.63 | 32.12 | 5,234,614 | +0.47(+1.48%) |
Jul 20, 2018 | 32.58 | 32.67 | 31.53 | 31.65 | 5,842,498 | -2.15(-6.36%) |
Jul 19, 2018 | 34.27 | 34.43 | 33.76 | 33.80 | 2,962,113 | -0.76(-2.20%) |
Jul 18, 2018 | 34.47 | 34.72 | 34.11 | 34.57 | 2,099,119 | +0.15(+0.44%) |
Jul 17, 2018 | 34.00 | 34.57 | 33.98 | 34.41 | 1,824,003 | +0.14(+0.41%) |
Jul 16, 2018 | 34.28 | 34.35 | 34.03 | 34.27 | 2,452,976 | -0.11(-0.33%) |
Jul 13, 2018 | 33.96 | 34.84 | 33.90 | 34.39 | 3,198,675 | +0.05(+0.14%) |
Jul 12, 2018 | 34.40 | 34.68 | 34.21 | 34.34 | 3,662,171 | +0.25(+0.74%) |
Jul 11, 2018 | 34.02 | 34.55 | 33.66 | 34.09 | 4,379,410 | -0.41(-1.20%) |
Jul 10, 2018 | 35.01 | 35.14 | 34.43 | 34.50 | 3,694,091 | -0.57(-1.63%) |
Jul 09, 2018 | 35.12 | 35.19 | 34.53 | 35.07 | 3,262,063 | +0.01(+0.03%) |
Jul 06, 2018 | 34.01 | 35.24 | 33.91 | 35.06 | 2,541,100 | +0.85(+2.50%) |
Jul 05, 2018 | 34.92 | 34.92 | 33.80 | 34.21 | 3,147,115 | -0.67(-1.91%) |
Jul 03, 2018 | 34.88 | 34.88 | 34.88 | 0 | -0.80(-2.24%) | |
Jul 02, 2018 | 35.64 | 35.77 | 35.07 | 35.67 | 2,203,061 | -0.44(-1.22%) |
Jun 29, 2018 | 36.53 | 36.65 | 36.05 | 36.11 | 1,746,349 | -0.23(-0.62%) |
Jun 28, 2018 | 34.93 | 36.54 | 34.91 | 36.34 | 4,407,237 | +1.06(+3.01%) |
Jun 27, 2018 | 37.34 | 37.48 | 35.07 | 35.28 | 4,720,284 | -2.06(-5.51%) |
Jun 26, 2018 | 36.89 | 37.66 | 36.56 | 37.34 | 2,648,680 | +0.54(+1.48%) |
Jun 25, 2018 | 37.58 | 37.60 | 36.44 | 36.79 | 3,237,014 | -1.20(-3.16%) |
Jun 22, 2018 | 37.95 | 38.23 | 37.65 | 37.99 | 5,977,233 | +0.26(+0.70%) |
Jun 21, 2018 | 37.75 | 38.03 | 37.46 | 37.73 | 1,747,274 | +0.10(+0.27%) |
Jun 20, 2018 | 38.04 | 38.38 | 37.57 | 37.63 | 1,795,442 | -0.21(-0.55%) |
Jun 19, 2018 | 37.57 | 37.95 | 37.01 | 37.83 | 3,983,408 | -0.42(-1.10%) |
Jun 18, 2018 | 38.05 | 38.29 | 37.42 | 38.26 | 1,540,896 | +0.02(+0.05%) |
Jun 15, 2018 | 38.28 | 38.51 | 38.24 | 3,022,166 | -0.27(-0.71%) | |
Jun 14, 2018 | 38.73 | 38.84 | 38.35 | 38.51 | 2,079,730 | -0.28(-0.73%) |
Jun 13, 2018 | 39.64 | 39.75 | 38.78 | 38.79 | 2,220,877 | -0.69(-1.74%) |
Jun 12, 2018 | 39.19 | 39.82 | 39.15 | 39.48 | 3,703,264 | +0.29(+0.74%) |
Jun 11, 2018 | 39.11 | 39.28 | 38.71 | 39.19 | 2,237,926 | +0.03(+0.07%) |
Jun 08, 2018 | 38.88 | 39.23 | 38.40 | 39.16 | 3,370,137 | +0.51(+1.31%) |
Jun 07, 2018 | 38.77 | 38.85 | 38.44 | 38.65 | 1,471,783 | -0.06(-0.15%) |
Jun 06, 2018 | 38.78 | 38.71 | 1,990,431 | +0.86(+2.28%) | ||
Jun 05, 2018 | 37.36 | 38.12 | 37.07 | 37.84 | 1,795,989 | +0.76(+2.05%) |
Jun 04, 2018 | 36.52 | 37.20 | 36.29 | 37.08 | 2,234,849 | +0.14(+0.38%) |
Jun 01, 2018 | 37.18 | 37.48 | 36.88 | 36.94 | 2,778,620 | +0.04(+0.10%) |
May 31, 2018 | 36.83 | 37.48 | 36.55 | 36.90 | 7,841,521 | -0.10(-0.28%) |
May 30, 2018 | 36.39 | 37.22 | 36.26 | 37.01 | 2,177,670 | +0.85(+2.36%) |
May 29, 2018 | 35.96 | 36.66 | 35.82 | 36.15 | 2,312,595 | -0.16(-0.44%) |
May 25, 2018 | 36.31 | 36.31 | 36.31 | 0 | -0.01(-0.03%) | |
May 24, 2018 | 36.24 | 36.74 | 36.14 | 36.32 | 1,912,409 | +0.21(+0.57%) |
May 23, 2018 | 36.02 | 36.21 | 35.78 | 36.12 | 1,744,345 | +0.06(+0.16%) |
May 22, 2018 | 36.49 | 36.49 | 35.95 | 36.06 | 2,401,742 | -0.37(-1.03%) |
May 21, 2018 | 35.86 | 36.49 | 35.85 | 36.43 | 3,295,382 | +0.70(+1.97%) |
May 18, 2018 | 35.22 | 35.86 | 34.81 | 35.73 | 2,922,482 | +0.53(+1.52%) |
May 17, 2018 | 35.01 | 35.39 | 34.95 | 35.20 | 2,370,326 | +0.00(+0.00%) |
May 16, 2018 | 34.80 | 35.23 | 34.31 | 35.20 | 1,990,661 | +0.49(+1.40%) |
May 15, 2018 | 34.83 | 34.83 | 34.41 | 34.71 | 2,250,935 | -0.30(-0.86%) |
May 14, 2018 | 35.19 | 35.23 | 34.73 | 35.01 | 1,847,569 | -0.05(-0.13%) |
May 11, 2018 | 35.57 | 35.71 | 34.95 | 35.06 | 2,031,720 | -0.52(-1.45%) |
May 10, 2018 | 35.47 | 35.89 | 35.31 | 35.57 | 5,584,551 | +0.29(+0.82%) |
May 09, 2018 | 35.29 | 35.59 | 34.90 | 35.28 | 3,116,212 | +0.04(+0.11%) |
May 08, 2018 | 35.73 | 35.92 | 35.04 | 35.24 | 1,710,735 | -0.24(-0.69%) |
May 07, 2018 | 35.68 | 35.86 | 35.24 | 35.49 | 2,296,079 | -0.28(-0.79%) |
May 04, 2018 | 34.43 | 36.24 | 34.29 | 35.77 | 4,495,658 | +1.20(+3.47%) |
May 03, 2018 | 34.57 | 35.82 | 34.21 | 34.57 | 6,783,496 | -0.08(-0.24%) |
May 02, 2018 | 35.27 | 35.86 | 33.61 | 34.65 | 13,467,641 | -5.12(-12.88%) |
May 01, 2018 | 39.65 | 39.93 | 38.72 | 39.78 | 2,579,582 | -0.27(-0.68%) |
Apr 30, 2018 | 39.70 | 40.45 | 39.60 | 40.05 | 5,028,766 | +0.66(+1.69%) |
Apr 27, 2018 | 38.76 | 39.47 | 38.63 | 39.38 | 2,722,903 | +0.59(+1.52%) |
Apr 26, 2018 | 37.40 | 39.09 | 37.33 | 38.79 | 2,735,754 | +1.84(+4.97%) |
Apr 25, 2018 | 37.34 | 37.56 | 36.91 | 36.96 | 1,984,148 | -0.39(-1.05%) |
Apr 24, 2018 | 37.70 | 38.09 | 36.84 | 37.35 | 2,121,592 | +0.12(+0.33%) |
Apr 23, 2018 | 38.09 | 38.13 | 36.94 | 37.23 | 2,416,206 | -0.92(-2.41%) |
Apr 20, 2018 | 37.80 | 38.30 | 37.75 | 38.15 | 1,975,376 | +0.05(+0.12%) |
Apr 19, 2018 | 37.72 | 38.32 | 37.66 | 38.10 | 1,375,735 | +0.32(+0.84%) |
Apr 18, 2018 | 38.18 | 38.39 | 37.46 | 37.78 | 1,620,614 | -0.37(-0.96%) |
Apr 17, 2018 | 37.60 | 38.21 | 37.46 | 38.15 | 1,998,228 | +0.60(+1.60%) |
Apr 16, 2018 | 37.96 | 38.02 | 37.40 | 37.55 | 1,610,829 | -0.17(-0.45%) |
Apr 13, 2018 | 38.60 | 38.63 | 37.62 | 37.72 | 1,344,033 | -0.73(-1.90%) |
Apr 12, 2018 | 38.78 | 39.08 | 38.19 | 38.45 | 1,642,453 | -0.17(-0.44%) |
Apr 11, 2018 | 38.28 | 38.96 | 37.96 | 38.62 | 2,758,372 | +0.29(+0.76%) |
Apr 10, 2018 | 37.80 | 38.59 | 37.60 | 38.33 | 4,264,057 | +1.58(+4.31%) |
Apr 09, 2018 | 36.69 | 37.29 | 36.35 | 36.74 | 2,426,355 | +0.64(+1.76%) |
Apr 06, 2018 | 37.24 | 37.48 | 36.01 | 36.11 | 4,674,053 | -1.36(-3.63%) |
Apr 05, 2018 | 37.46 | 37.80 | 37.26 | 37.46 | 1,450,118 | +0.12(+0.33%) |
Apr 04, 2018 | 36.26 | 37.42 | 35.59 | 37.34 | 4,170,805 | +0.29(+0.78%) |
Apr 03, 2018 | 37.59 | 38.05 | 36.65 | 37.05 | 2,737,404 | -0.07(-0.18%) |
Apr 02, 2018 | 38.68 | 38.74 | 36.78 | 37.12 | 1,873,454 | -1.75(-4.51%) |
Mar 29, 2018 | 38.87 | 38.87 | 38.87 | 0 | +0.73(+1.92%) | |
Mar 28, 2018 | 38.18 | 38.51 | 37.88 | 38.14 | 4,200,812 | -0.04(-0.10%) |
Mar 27, 2018 | 38.60 | 38.70 | 38.00 | 38.18 | 2,906,744 | -0.49(-1.26%) |
Mar 26, 2018 | 38.24 | 38.69 | 37.96 | 38.66 | 2,543,743 | +1.11(+2.94%) |
Mar 23, 2018 | 37.69 | 37.93 | 37.23 | 37.56 | 3,087,880 | +0.09(+0.25%) |
Mar 22, 2018 | 38.32 | 38.52 | 37.40 | 37.46 | 2,799,497 | -1.45(-3.73%) |
Mar 21, 2018 | 38.66 | 39.66 | 38.53 | 38.92 | 3,362,039 | +0.36(+0.92%) |
Mar 20, 2018 | 38.23 | 38.78 | 38.20 | 38.56 | 3,079,699 | +0.45(+1.18%) |
Mar 19, 2018 | 38.77 | 38.77 | 37.89 | 38.11 | 2,004,897 | -0.79(-2.02%) |
Mar 16, 2018 | 38.75 | 39.02 | 38.59 | 38.90 | 2,552,041 | +0.23(+0.61%) |
Mar 15, 2018 | 39.20 | 39.29 | 38.55 | 38.66 | 1,413,197 | -0.32(-0.82%) |
Mar 14, 2018 | 39.20 | 38.37 | 38.98 | 1,909,750 | +0.34(+0.87%) | |
Mar 13, 2018 | 39.54 | 39.83 | 38.64 | 38.64 | 1,991,623 | -0.68(-1.74%) |
Mar 12, 2018 | 38.81 | 39.51 | 38.63 | 39.33 | 1,874,511 | +0.52(+1.35%) |
Mar 09, 2018 | 39.04 | 39.22 | 38.68 | 38.80 | 3,000,724 | +0.00(+0.00%) |
Mar 08, 2018 | 39.44 | 39.49 | 38.36 | 38.80 | 3,397,624 | -0.44(-1.12%) |
Mar 07, 2018 | 39.79 | 38.78 | 39.24 | 1,823,101 | -0.82(-2.06%) | |
Mar 06, 2018 | 39.83 | 40.29 | 39.67 | 40.07 | 1,281,717 | +0.53(+1.35%) |
Mar 05, 2018 | 39.56 | 39.97 | 39.11 | 39.53 | 3,004,107 | -0.24(-0.61%) |
Mar 02, 2018 | 38.82 | 39.83 | 38.25 | 39.78 | 1,477,461 | +0.42(+1.07%) |
Mar 01, 2018 | 40.46 | 40.84 | 39.28 | 39.36 | 1,904,733 | -1.22(-3.00%) |
Feb 28, 2018 | 40.87 | 41.23 | 40.57 | 40.57 | 2,406,574 | -0.14(-0.34%) |
Feb 27, 2018 | 41.06 | 41.42 | 40.40 | 40.71 | 2,871,478 | -0.36(-0.87%) |
Feb 26, 2018 | 41.24 | 41.69 | 40.66 | 41.07 | 2,322,853 | +0.19(+0.46%) |
Feb 23, 2018 | 39.42 | 40.90 | 39.42 | 40.88 | 3,356,984 | +1.82(+4.67%) |
Feb 22, 2018 | 39.06 | 3,856,797 | +0.44(+1.14%) | |||
Feb 21, 2018 | 37.73 | 39.28 | 37.73 | 38.62 | 2,612,341 | +0.88(+2.33%) |
Feb 20, 2018 | 37.55 | 38.33 | 37.55 | 37.74 | 1,774,734 | -0.05(-0.12%) |
Feb 16, 2018 | 37.79 | 37.79 | 37.79 | 0 | +0.14(+0.37%) | |
Feb 15, 2018 | 37.97 | 38.16 | 37.14 | 37.65 | 2,477,497 | -0.09(-0.25%) |
Feb 14, 2018 | 37.30 | 37.86 | 37.07 | 37.74 | 3,345,464 | +0.30(+0.80%) |
Feb 13, 2018 | 37.25 | 38.04 | 37.17 | 37.44 | 2,330,752 | +0.25(+0.68%) |
Feb 12, 2018 | 38.12 | 38.43 | 37.12 | 37.19 | 3,790,333 | -0.46(-1.22%) |
Feb 09, 2018 | 38.57 | 38.92 | 36.80 | 37.65 | 4,650,513 | -0.66(-1.73%) |
Feb 08, 2018 | 39.15 | 41.18 | 38.28 | 38.31 | 7,398,304 | -3.08(-7.45%) |
Feb 07, 2018 | 41.08 | 42.33 | 39.98 | 41.40 | 2,770,107 | +0.38(+0.93%) |
Feb 06, 2018 | 40.65 | 41.30 | 39.72 | 41.01 | 3,115,080 | -0.86(-2.05%) |
Feb 05, 2018 | 42.40 | 42.85 | 41.48 | 41.87 | 1,711,483 | -0.69(-1.62%) |
Feb 02, 2018 | 43.67 | 43.67 | 42.53 | 42.56 | 1,438,328 | -1.12(-2.57%) |