Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 35.47 | 36.31 | 35.27 | 36.23 | 2,065,845 | +0.38(+1.05%) |
Jan 30, 2019 | 35.32 | 36.02 | 35.22 | 35.85 | 1,907,252 | +0.50(+1.43%) |
Jan 29, 2019 | 35.34 | 35.48 | 35.05 | 35.35 | 1,395,026 | +0.21(+0.60%) |
Jan 28, 2019 | 34.69 | 35.24 | 34.45 | 35.13 | 1,572,139 | +0.33(+0.95%) |
Jan 25, 2019 | 34.73 | 35.11 | 34.70 | 34.80 | 1,580,295 | +0.39(+1.12%) |
Jan 24, 2019 | 34.11 | 34.57 | 33.93 | 34.42 | 1,247,988 | +0.33(+0.97%) |
Jan 23, 2019 | 35.18 | 35.18 | 33.85 | 34.09 | 1,766,086 | -0.84(-2.42%) |
Jan 22, 2019 | 34.69 | 34.95 | 34.49 | 34.93 | 1,947,342 | +0.32(+0.93%) |
Jan 18, 2019 | 34.21 | 35.02 | 34.21 | 34.61 | 1,433,747 | +0.53(+1.56%) |
Jan 17, 2019 | 33.55 | 34.34 | 33.55 | 34.08 | 954,978 | +0.36(+1.06%) |
Jan 16, 2019 | 33.63 | 33.89 | 33.53 | 33.72 | 1,470,315 | +0.09(+0.27%) |
Jan 15, 2019 | 33.36 | 33.66 | 33.20 | 33.63 | 852,436 | +0.17(+0.52%) |
Jan 14, 2019 | 33.36 | 33.61 | 33.10 | 33.46 | 1,232,340 | -0.08(-0.25%) |
Jan 11, 2019 | 33.02 | 33.69 | 32.84 | 33.54 | 1,554,453 | +0.44(+1.33%) |
Jan 10, 2019 | 32.29 | 33.31 | 32.28 | 33.10 | 1,244,958 | +0.75(+2.32%) |
Jan 09, 2019 | 32.94 | 33.16 | 32.32 | 32.35 | 1,725,716 | -0.72(-2.16%) |
Jan 08, 2019 | 33.02 | 33.28 | 32.83 | 33.06 | 1,945,252 | +0.45(+1.38%) |
Jan 07, 2019 | 32.53 | 33.07 | 32.30 | 32.61 | 1,648,691 | +0.10(+0.31%) |
Jan 04, 2019 | 32.25 | 32.74 | 32.03 | 32.51 | 1,738,401 | +0.66(+2.07%) |
Jan 03, 2019 | 32.14 | 32.50 | 31.59 | 31.85 | 1,652,380 | -0.54(-1.67%) |
Jan 02, 2019 | 31.64 | 32.39 | 31.49 | 32.39 | 2,241,458 | +0.44(+1.38%) |
Dec 31, 2018 | 31.40 | 32.07 | 31.40 | 31.95 | 1,169,220 | +0.58(+1.84%) |
Dec 28, 2018 | 31.85 | 32.00 | 31.28 | 31.37 | 1,695,985 | -0.35(-1.10%) |
Dec 27, 2018 | 30.84 | 31.74 | 30.49 | 31.72 | 1,787,875 | +0.41(+1.32%) |
Dec 26, 2018 | 30.34 | 31.32 | 30.05 | 31.31 | 1,644,603 | +1.04(+3.42%) |
Dec 24, 2018 | 30.76 | 30.81 | 30.10 | 30.27 | 830,001 | -0.58(-1.87%) |
Dec 21, 2018 | 31.54 | 32.37 | 30.84 | 30.85 | 3,615,391 | -0.65(-2.07%) |
Dec 20, 2018 | 31.66 | 32.15 | 31.37 | 31.50 | 3,661,975 | -0.29(-0.92%) |
Dec 19, 2018 | 31.27 | 32.71 | 31.27 | 31.80 | 3,910,962 | +0.65(+2.09%) |
Dec 18, 2018 | 31.54 | 31.90 | 31.02 | 31.14 | 2,894,754 | +0.16(+0.53%) |
Dec 17, 2018 | 30.65 | 31.22 | 30.12 | 30.98 | 4,381,774 | -0.15(-0.47%) |
Dec 14, 2018 | 31.45 | 32.27 | 30.70 | 31.13 | 4,824,192 | +1.41(+4.75%) |
Dec 13, 2018 | 30.78 | 30.85 | 29.65 | 29.71 | 2,192,257 | -0.97(-3.17%) |
Dec 12, 2018 | 31.48 | 31.60 | 30.67 | 30.69 | 2,947,466 | -0.36(-1.15%) |
Dec 11, 2018 | 31.70 | 31.86 | 30.92 | 31.04 | 2,025,599 | -0.18(-0.59%) |
Dec 10, 2018 | 31.52 | 31.81 | 31.10 | 31.23 | 2,307,185 | -0.28(-0.87%) |
Dec 07, 2018 | 31.95 | 32.20 | 31.22 | 31.50 | 2,195,164 | -0.49(-1.52%) |
Dec 06, 2018 | 31.33 | 32.04 | 31.04 | 31.99 | 3,293,837 | +0.21(+0.66%) |
Dec 04, 2018 | 32.94 | 33.07 | 31.60 | 31.78 | 2,747,642 | -1.29(-3.89%) |
Dec 03, 2018 | 33.69 | 33.95 | 32.67 | 33.06 | 2,039,612 | -0.28(-0.85%) |
Nov 30, 2018 | 33.27 | 33.58 | 33.01 | 33.35 | 2,440,815 | +0.11(+0.33%) |
Nov 29, 2018 | 33.80 | 33.96 | 33.23 | 33.24 | 1,839,836 | -0.66(-1.94%) |
Nov 28, 2018 | 33.87 | 34.14 | 33.35 | 33.90 | 1,746,252 | +0.21(+0.62%) |
Nov 27, 2018 | 33.64 | 34.22 | 33.51 | 33.69 | 2,086,462 | -0.11(-0.32%) |
Nov 26, 2018 | 34.37 | 34.47 | 33.71 | 33.80 | 2,642,521 | -0.40(-1.17%) |
Nov 23, 2018 | 33.29 | 34.35 | 33.12 | 34.20 | 998,256 | +0.78(+2.32%) |
Nov 21, 2018 | 33.42 | 33.42 | 33.42 | 0 | +0.43(+1.30%) | |
Nov 20, 2018 | 32.94 | 33.70 | 32.75 | 32.99 | 2,127,948 | -0.24(-0.71%) |
Nov 19, 2018 | 33.52 | 34.19 | 33.12 | 33.23 | 2,538,430 | -0.31(-0.93%) |
Nov 16, 2018 | 33.19 | 33.84 | 32.93 | 33.54 | 6,049,896 | +0.20(+0.60%) |
Nov 15, 2018 | 31.93 | 33.46 | 31.88 | 33.34 | 2,370,759 | +1.07(+3.31%) |
Nov 14, 2018 | 32.28 | 32.80 | 32.18 | 32.27 | 2,265,368 | +0.26(+0.80%) |
Nov 13, 2018 | 31.99 | 32.57 | 31.83 | 32.02 | 2,357,456 | +0.11(+0.34%) |
Nov 12, 2018 | 32.04 | 32.21 | 31.74 | 31.91 | 1,951,313 | -0.14(-0.43%) |
Nov 09, 2018 | 32.11 | 32.36 | 31.60 | 32.04 | 2,329,192 | -0.23(-0.71%) |
Nov 08, 2018 | 31.83 | 32.65 | 31.72 | 32.27 | 3,127,983 | +0.27(+0.86%) |
Nov 07, 2018 | 31.30 | 32.02 | 30.90 | 32.00 | 3,203,412 | +0.89(+2.88%) |
Nov 06, 2018 | 30.75 | 31.52 | 30.75 | 31.10 | 2,732,208 | +0.21(+0.68%) |
Nov 05, 2018 | 30.34 | 31.36 | 30.19 | 30.89 | 3,295,460 | +0.52(+1.71%) |
Nov 02, 2018 | 30.66 | 30.80 | 29.87 | 30.37 | 3,585,858 | -0.21(-0.69%) |
Nov 01, 2018 | 29.71 | 30.93 | 29.15 | 30.58 | 3,573,473 | +1.04(+3.52%) |
Oct 31, 2018 | 29.60 | 29.90 | 29.28 | 29.54 | 3,986,465 | +0.10(+0.34%) |
Oct 30, 2018 | 28.60 | 29.45 | 28.56 | 29.44 | 2,576,902 | +0.86(+3.00%) |
Oct 29, 2018 | 29.00 | 29.29 | 28.26 | 28.58 | 3,058,254 | -0.03(-0.10%) |
Oct 26, 2018 | 28.08 | 28.92 | 27.82 | 28.61 | 3,075,392 | +0.29(+1.03%) |
Oct 25, 2018 | 28.20 | 28.43 | 28.00 | 28.32 | 2,429,713 | +0.26(+0.91%) |
Oct 24, 2018 | 28.47 | 28.84 | 28.06 | 28.06 | 3,730,989 | -0.38(-1.35%) |
Oct 23, 2018 | 28.10 | 28.92 | 27.59 | 28.45 | 3,692,599 | -0.01(-0.03%) |
Oct 22, 2018 | 29.24 | 29.45 | 28.43 | 28.45 | 4,498,706 | -0.85(-2.90%) |
Oct 19, 2018 | 29.67 | 29.80 | 28.89 | 29.30 | 4,512,255 | -0.23(-0.77%) |
Oct 18, 2018 | 28.85 | 30.55 | 28.76 | 29.53 | 8,300,251 | -2.67(-8.31%) |
Oct 17, 2018 | 32.23 | 32.36 | 31.87 | 32.21 | 1,811,507 | -0.11(-0.34%) |
Oct 16, 2018 | 31.99 | 32.44 | 31.70 | 32.32 | 1,608,023 | +0.44(+1.37%) |
Oct 15, 2018 | 31.74 | 32.27 | 31.49 | 31.88 | 2,048,703 | +0.13(+0.40%) |
Oct 12, 2018 | 32.18 | 32.38 | 31.43 | 31.75 | 2,898,810 | -0.15(-0.46%) |
Oct 11, 2018 | 33.03 | 33.07 | 31.90 | 31.90 | 3,671,846 | -1.09(-3.29%) |
Oct 10, 2018 | 34.06 | 34.24 | 32.94 | 32.98 | 2,985,092 | -1.25(-3.65%) |
Oct 09, 2018 | 35.33 | 35.33 | 34.12 | 34.23 | 3,169,248 | -1.28(-3.60%) |
Oct 08, 2018 | 35.18 | 35.62 | 35.18 | 35.51 | 1,395,175 | +0.26(+0.72%) |
Oct 05, 2018 | 35.31 | 35.64 | 35.15 | 35.26 | 2,606,004 | -0.03(-0.08%) |
Oct 04, 2018 | 34.95 | 35.37 | 34.47 | 35.28 | 2,851,247 | +0.19(+0.55%) |
Oct 03, 2018 | 36.56 | 36.64 | 34.91 | 35.09 | 2,966,545 | -1.33(-3.66%) |
Oct 02, 2018 | 36.61 | 36.79 | 36.26 | 36.42 | 1,492,587 | -0.14(-0.37%) |
Oct 01, 2018 | 36.78 | 36.96 | 36.20 | 36.56 | 2,040,476 | -0.09(-0.25%) |
Sep 28, 2018 | 36.44 | 36.71 | 36.35 | 36.65 | 2,274,968 | +0.22(+0.60%) |
Sep 27, 2018 | 36.63 | 36.82 | 36.42 | 36.43 | 1,370,386 | -0.20(-0.55%) |
Sep 26, 2018 | 36.55 | 37.11 | 36.33 | 36.63 | 2,090,472 | +0.13(+0.35%) |
Sep 25, 2018 | 38.09 | 38.09 | 36.43 | 36.51 | 2,521,636 | -1.45(-3.82%) |
Sep 24, 2018 | 38.00 | 38.17 | 37.82 | 37.96 | 2,005,838 | -0.15(-0.38%) |
Sep 21, 2018 | 38.40 | 38.43 | 37.97 | 38.10 | 2,049,969 | -0.34(-0.88%) |
Sep 20, 2018 | 38.41 | 38.62 | 38.16 | 38.44 | 1,557,200 | +0.28(+0.74%) |
Sep 19, 2018 | 38.52 | 38.80 | 38.12 | 38.16 | 1,635,130 | -0.32(-0.83%) |
Sep 18, 2018 | 38.38 | 38.53 | 37.58 | 38.48 | 1,710,869 | +0.15(+0.38%) |
Sep 17, 2018 | 38.04 | 38.48 | 37.99 | 38.33 | 1,302,321 | +0.36(+0.94%) |
Sep 14, 2018 | 37.62 | 38.15 | 37.54 | 37.98 | 1,331,483 | +0.34(+0.90%) |
Sep 13, 2018 | 37.47 | 37.71 | 37.38 | 37.64 | 1,158,053 | +0.37(+1.00%) |
Sep 12, 2018 | 37.03 | 37.49 | 36.87 | 37.26 | 1,288,179 | +0.24(+0.64%) |
Sep 11, 2018 | 36.99 | 37.17 | 36.59 | 37.03 | 1,455,237 | -0.02(-0.05%) |
Sep 10, 2018 | 36.93 | 37.24 | 36.83 | 37.05 | 1,110,435 | +0.30(+0.82%) |
Sep 07, 2018 | 36.91 | 37.03 | 36.64 | 36.74 | 1,330,935 | -0.23(-0.62%) |
Sep 06, 2018 | 36.79 | 37.12 | 36.67 | 36.97 | 1,138,074 | +0.18(+0.50%) |
Sep 05, 2018 | 35.86 | 36.98 | 35.84 | 36.79 | 2,625,763 | +0.85(+2.38%) |
Sep 04, 2018 | 36.32 | 36.47 | 35.84 | 35.93 | 1,780,963 | -0.54(-1.47%) |
Aug 31, 2018 | 36.47 | 36.47 | 36.47 | 0 | -0.15(-0.42%) | |
Aug 30, 2018 | 36.95 | 37.06 | 36.56 | 36.63 | 1,357,628 | -0.42(-1.13%) |
Aug 29, 2018 | 36.47 | 37.20 | 36.43 | 37.04 | 1,962,405 | +0.60(+1.65%) |
Aug 28, 2018 | 36.21 | 36.56 | 36.17 | 36.44 | 2,184,530 | +0.21(+0.58%) |
Aug 27, 2018 | 35.53 | 36.45 | 35.45 | 36.23 | 1,988,022 | +0.81(+2.28%) |
Aug 24, 2018 | 35.43 | 35.60 | 35.32 | 35.43 | 1,257,586 | +0.05(+0.13%) |
Aug 23, 2018 | 35.69 | 35.77 | 35.31 | 35.38 | 1,338,517 | -0.37(-1.04%) |
Aug 22, 2018 | 35.83 | 35.93 | 35.62 | 35.75 | 1,491,691 | -0.05(-0.15%) |
Aug 21, 2018 | 35.25 | 35.86 | 35.25 | 35.81 | 2,175,766 | +0.50(+1.42%) |
Aug 20, 2018 | 35.50 | 35.56 | 35.13 | 35.31 | 2,514,665 | -0.11(-0.31%) |
Aug 17, 2018 | 35.33 | 35.51 | 35.00 | 35.42 | 5,962,729 | -0.09(-0.26%) |
Aug 16, 2018 | 36.23 | 36.24 | 35.45 | 35.51 | 2,045,572 | -0.61(-1.69%) |
Aug 15, 2018 | 36.33 | 36.33 | 35.88 | 36.12 | 2,210,831 | -0.14(-0.38%) |
Aug 14, 2018 | 36.20 | 36.79 | 36.13 | 36.25 | 2,200,038 | +0.22(+0.61%) |
Aug 13, 2018 | 36.19 | 36.32 | 35.48 | 36.03 | 4,564,442 | -0.12(-0.33%) |
Aug 10, 2018 | 37.59 | 37.59 | 35.94 | 36.15 | 2,969,817 | -1.55(-4.10%) |
Aug 09, 2018 | 37.50 | 37.94 | 37.47 | 37.70 | 1,706,493 | +0.15(+0.41%) |
Aug 08, 2018 | 37.28 | 37.74 | 37.12 | 37.54 | 2,703,583 | +0.26(+0.71%) |
Aug 07, 2018 | 37.28 | 38.38 | 37.17 | 37.28 | 4,963,453 | -1.99(-5.07%) |
Aug 06, 2018 | 39.34 | 40.26 | 39.25 | 39.27 | 1,497,723 | -0.18(-0.46%) |
Aug 03, 2018 | 39.27 | 39.71 | 38.54 | 39.45 | 2,100,009 | +0.42(+1.07%) |
Aug 02, 2018 | 39.79 | 40.24 | 37.86 | 39.04 | 2,785,929 | -0.63(-1.58%) |
Aug 01, 2018 | 40.01 | 40.14 | 39.50 | 39.66 | 1,675,342 | -0.41(-1.02%) |
Jul 31, 2018 | 40.02 | 40.32 | 39.94 | 40.07 | 1,413,487 | +0.14(+0.34%) |
Jul 30, 2018 | 39.92 | 40.34 | 39.82 | 39.94 | 1,646,700 | +0.08(+0.21%) |
Jul 27, 2018 | 39.15 | 40.05 | 39.03 | 39.85 | 2,227,582 | +0.94(+2.41%) |
Jul 26, 2018 | 38.35 | 39.06 | 38.31 | 38.92 | 4,016,403 | +0.63(+1.64%) |
Jul 25, 2018 | 38.36 | 38.75 | 38.21 | 38.29 | 2,247,728 | -0.14(-0.35%) |
Jul 24, 2018 | 38.44 | 38.74 | 38.31 | 38.43 | 1,315,757 | +0.08(+0.21%) |
Jul 23, 2018 | 38.74 | 38.88 | 38.32 | 38.34 | 1,324,757 | -0.40(-1.03%) |
Jul 20, 2018 | 38.85 | 39.02 | 38.70 | 38.74 | 1,716,815 | -0.36(-0.93%) |
Jul 19, 2018 | 39.02 | 39.22 | 38.70 | 39.11 | 1,580,245 | +0.08(+0.21%) |
Jul 18, 2018 | 38.93 | 39.21 | 38.82 | 39.03 | 1,269,137 | +0.17(+0.44%) |
Jul 17, 2018 | 38.44 | 38.91 | 38.41 | 38.85 | 1,194,917 | +0.22(+0.56%) |
Jul 16, 2018 | 38.98 | 38.98 | 38.53 | 38.64 | 1,416,931 | -0.25(-0.65%) |
Jul 13, 2018 | 38.59 | 39.00 | 38.59 | 38.89 | 1,369,132 | +0.26(+0.68%) |
Jul 12, 2018 | 39.14 | 39.14 | 38.61 | 38.63 | 1,436,160 | -0.26(-0.68%) |
Jul 11, 2018 | 38.76 | 38.99 | 38.55 | 38.89 | 1,704,180 | -0.11(-0.28%) |
Jul 10, 2018 | 38.85 | 39.13 | 38.82 | 39.00 | 1,405,220 | +0.05(+0.14%) |
Jul 09, 2018 | 39.01 | 39.29 | 38.85 | 38.94 | 1,045,335 | +0.09(+0.23%) |
Jul 06, 2018 | 38.69 | 39.05 | 38.58 | 38.85 | 959,184 | +0.17(+0.45%) |
Jul 05, 2018 | 38.74 | 38.80 | 38.34 | 38.68 | 1,305,631 | +0.08(+0.21%) |
Jul 03, 2018 | 38.60 | 38.60 | 38.60 | 0 | +0.05(+0.14%) | |
Jul 02, 2018 | 38.41 | 38.67 | 38.15 | 38.54 | 3,102,352 | -0.05(-0.14%) |
Jun 29, 2018 | 38.67 | 39.10 | 38.54 | 38.60 | 1,478,275 | +0.02(+0.05%) |
Jun 28, 2018 | 38.73 | 38.73 | 38.22 | 38.58 | 1,861,258 | -0.15(-0.40%) |
Jun 27, 2018 | 39.14 | 39.34 | 38.72 | 38.74 | 1,997,820 | -0.54(-1.37%) |
Jun 26, 2018 | 39.42 | 39.65 | 39.15 | 39.27 | 1,964,637 | -0.15(-0.37%) |
Jun 25, 2018 | 39.66 | 39.70 | 39.19 | 39.42 | 2,346,233 | -0.18(-0.46%) |
Jun 22, 2018 | 39.69 | 39.73 | 39.33 | 39.60 | 3,972,457 | +0.08(+0.21%) |
Jun 21, 2018 | 40.33 | 40.38 | 39.46 | 39.52 | 1,406,062 | -0.95(-2.34%) |
Jun 20, 2018 | 40.12 | 40.56 | 39.89 | 40.46 | 1,571,721 | +0.41(+1.02%) |
Jun 19, 2018 | 40.27 | 40.62 | 39.97 | 40.05 | 2,233,701 | -0.63(-1.54%) |
Jun 18, 2018 | 40.76 | 41.05 | 40.66 | 40.68 | 1,721,813 | -0.24(-0.58%) |
Jun 15, 2018 | 40.94 | 40.07 | 40.92 | 4,120,038 | +0.85(+2.11%) | |
Jun 14, 2018 | 39.91 | 40.29 | 39.72 | 40.07 | 2,147,852 | +0.35(+0.87%) |
Jun 13, 2018 | 40.33 | 40.46 | 39.71 | 39.73 | 1,656,459 | -0.55(-1.38%) |
Jun 12, 2018 | 40.32 | 40.33 | 40.00 | 40.28 | 1,353,746 | +0.06(+0.16%) |
Jun 11, 2018 | 39.86 | 40.54 | 39.80 | 40.22 | 1,579,798 | +0.39(+0.98%) |
Jun 08, 2018 | 39.36 | 40.25 | 39.05 | 39.83 | 2,183,636 | +0.42(+1.06%) |
Jun 07, 2018 | 39.46 | 39.80 | 39.36 | 39.41 | 1,681,183 | -0.06(-0.16%) |
Jun 06, 2018 | 39.47 | 1,621,882 | -0.47(-1.18%) | |||
Jun 05, 2018 | 40.23 | 40.44 | 39.86 | 39.94 | 1,717,715 | -0.20(-0.50%) |
Jun 04, 2018 | 40.12 | 40.29 | 39.85 | 40.14 | 1,023,604 | +0.17(+0.43%) |
Jun 01, 2018 | 39.94 | 40.13 | 39.74 | 39.97 | 1,014,418 | +0.36(+0.92%) |
May 31, 2018 | 40.64 | 40.64 | 39.40 | 39.61 | 2,474,717 | -0.98(-2.42%) |
May 30, 2018 | 40.55 | 40.76 | 40.44 | 40.59 | 1,930,415 | +0.24(+0.58%) |
May 29, 2018 | 41.14 | 41.28 | 40.13 | 40.35 | 1,865,452 | -1.11(-2.69%) |
May 25, 2018 | 41.47 | 41.47 | 41.47 | 0 | +0.14(+0.33%) | |
May 24, 2018 | 41.22 | 41.55 | 41.03 | 41.33 | 1,654,658 | +0.14(+0.33%) |
May 23, 2018 | 40.54 | 41.27 | 40.54 | 41.20 | 2,124,261 | +0.51(+1.25%) |
May 22, 2018 | 40.37 | 40.94 | 40.37 | 40.69 | 1,150,689 | +0.34(+0.83%) |
May 21, 2018 | 40.41 | 40.42 | 40.06 | 40.35 | 986,138 | +0.14(+0.34%) |
May 18, 2018 | 39.48 | 40.44 | 39.47 | 40.22 | 1,463,107 | +0.74(+1.88%) |
May 17, 2018 | 39.57 | 39.72 | 39.27 | 39.48 | 1,620,292 | -0.09(-0.23%) |
May 16, 2018 | 39.42 | 39.75 | 39.38 | 39.57 | 1,949,724 | +0.21(+0.53%) |
May 15, 2018 | 39.66 | 39.66 | 39.01 | 39.36 | 1,939,179 | -0.43(-1.09%) |
May 14, 2018 | 40.32 | 40.38 | 39.67 | 39.79 | 2,031,494 | -0.41(-1.01%) |
May 11, 2018 | 40.21 | 40.55 | 40.10 | 40.20 | 832,316 | +0.06(+0.16%) |
May 10, 2018 | 39.95 | 40.31 | 39.94 | 40.14 | 1,107,442 | +0.22(+0.54%) |
May 09, 2018 | 40.06 | 40.06 | 39.39 | 39.92 | 1,504,531 | -0.03(-0.07%) |
May 08, 2018 | 39.99 | 40.15 | 39.77 | 39.95 | 1,349,816 | -0.03(-0.07%) |
May 07, 2018 | 40.44 | 40.45 | 39.87 | 39.97 | 1,801,919 | -0.30(-0.74%) |
May 04, 2018 | 39.68 | 40.49 | 39.68 | 40.27 | 1,517,119 | +0.49(+1.23%) |
May 03, 2018 | 39.97 | 40.56 | 39.02 | 39.78 | 3,134,977 | +0.18(+0.46%) |
May 02, 2018 | 40.06 | 40.21 | 39.48 | 39.60 | 1,915,955 | -0.54(-1.35%) |
May 01, 2018 | 39.60 | 40.16 | 39.38 | 40.15 | 2,248,217 | +0.42(+1.05%) |
Apr 30, 2018 | 40.50 | 40.59 | 39.68 | 39.73 | 1,629,078 | -0.72(-1.77%) |
Apr 27, 2018 | 40.24 | 40.54 | 40.09 | 40.45 | 781,160 | +0.14(+0.36%) |
Apr 26, 2018 | 39.95 | 40.47 | 39.67 | 40.30 | 1,223,070 | +0.50(+1.25%) |
Apr 25, 2018 | 39.42 | 39.97 | 39.29 | 39.80 | 1,257,050 | +0.25(+0.64%) |
Apr 24, 2018 | 40.18 | 40.18 | 39.22 | 39.55 | 1,551,515 | -0.42(-1.04%) |
Apr 23, 2018 | 39.99 | 40.16 | 39.76 | 39.97 | 1,004,059 | +0.08(+0.20%) |
Apr 20, 2018 | 40.29 | 40.38 | 39.77 | 39.88 | 1,933,704 | -0.30(-0.74%) |
Apr 19, 2018 | 40.81 | 40.86 | 40.08 | 40.18 | 2,236,728 | -0.63(-1.53%) |
Apr 18, 2018 | 41.04 | 41.11 | 40.74 | 40.81 | 1,618,903 | -0.20(-0.49%) |
Apr 17, 2018 | 40.70 | 41.13 | 40.49 | 41.01 | 1,278,865 | +0.43(+1.07%) |
Apr 16, 2018 | 40.02 | 40.69 | 39.78 | 40.57 | 1,478,955 | +0.80(+2.00%) |
Apr 13, 2018 | 39.87 | 39.98 | 39.63 | 39.77 | 1,661,296 | +0.19(+0.48%) |
Apr 12, 2018 | 39.58 | 39.83 | 39.40 | 39.58 | 798,533 | +0.17(+0.44%) |
Apr 11, 2018 | 39.18 | 39.80 | 39.18 | 39.41 | 887,090 | -0.05(-0.14%) |
Apr 10, 2018 | 39.29 | 39.74 | 39.17 | 39.47 | 966,647 | +0.62(+1.59%) |
Apr 09, 2018 | 38.55 | 39.21 | 38.45 | 38.85 | 1,457,766 | +0.46(+1.20%) |
Apr 06, 2018 | 38.90 | 39.17 | 38.09 | 38.39 | 1,527,557 | -0.92(-2.33%) |
Apr 05, 2018 | 39.27 | 39.48 | 38.98 | 39.30 | 1,302,435 | +0.43(+1.12%) |
Apr 04, 2018 | 37.84 | 38.95 | 37.84 | 38.87 | 1,222,198 | +0.56(+1.47%) |
Apr 03, 2018 | 37.92 | 38.48 | 37.81 | 38.31 | 1,774,084 | +0.43(+1.15%) |
Apr 02, 2018 | 38.68 | 38.73 | 37.43 | 37.87 | 2,107,491 | -0.90(-2.31%) |
Mar 29, 2018 | 38.77 | 38.77 | 38.77 | 0 | +0.52(+1.35%) | |
Mar 28, 2018 | 38.28 | 38.57 | 38.17 | 38.25 | 1,935,935 | +0.05(+0.12%) |
Mar 27, 2018 | 38.20 | 38.69 | 37.94 | 38.21 | 3,177,018 | +0.06(+0.17%) |
Mar 26, 2018 | 37.72 | 38.21 | 37.64 | 38.14 | 2,189,372 | +0.89(+2.38%) |
Mar 23, 2018 | 38.01 | 38.21 | 37.19 | 37.26 | 2,457,331 | -0.62(-1.63%) |
Mar 22, 2018 | 38.59 | 38.94 | 37.84 | 37.87 | 2,260,243 | -1.01(-2.59%) |
Mar 21, 2018 | 39.58 | 39.60 | 38.88 | 38.88 | 2,453,583 | -0.72(-1.81%) |
Mar 20, 2018 | 39.73 | 39.92 | 39.54 | 39.59 | 2,909,134 | -0.09(-0.23%) |
Mar 19, 2018 | 39.84 | 40.16 | 39.58 | 39.68 | 2,598,770 | -0.27(-0.68%) |
Mar 16, 2018 | 39.91 | 40.42 | 39.91 | 39.96 | 3,143,184 | +0.05(+0.11%) |
Mar 15, 2018 | 40.08 | 40.18 | 39.82 | 39.91 | 2,093,344 | -0.14(-0.36%) |
Mar 14, 2018 | 40.56 | 40.56 | 39.99 | 40.06 | 1,538,980 | -0.48(-1.18%) |
Mar 13, 2018 | 40.64 | 40.79 | 40.45 | 40.54 | 1,142,869 | +0.13(+0.31%) |
Mar 12, 2018 | 40.54 | 40.65 | 40.33 | 40.41 | 1,033,794 | -0.05(-0.11%) |
Mar 09, 2018 | 39.94 | 40.49 | 39.68 | 40.45 | 2,228,469 | +0.77(+1.94%) |
Mar 08, 2018 | 39.71 | 39.86 | 39.47 | 39.68 | 1,471,764 | -0.01(-0.02%) |
Mar 07, 2018 | 40.19 | 39.60 | 39.69 | 3,072,987 | -0.53(-1.31%) | |
Mar 06, 2018 | 39.81 | 40.28 | 39.42 | 40.22 | 2,888,328 | +0.41(+1.02%) |
Mar 05, 2018 | 38.75 | 39.96 | 38.73 | 39.81 | 5,276,680 | +0.75(+1.93%) |
Mar 02, 2018 | 37.74 | 39.12 | 37.70 | 39.06 | 5,773,912 | +1.15(+3.04%) |
Mar 01, 2018 | 38.25 | 38.59 | 37.75 | 37.91 | 3,228,834 | -0.34(-0.88%) |
Feb 28, 2018 | 38.08 | 38.73 | 38.00 | 38.24 | 3,143,162 | +0.21(+0.55%) |
Feb 27, 2018 | 38.55 | 38.93 | 38.04 | 38.04 | 2,067,261 | -0.60(-1.54%) |
Feb 26, 2018 | 38.58 | 38.79 | 38.13 | 38.63 | 2,136,848 | +0.13(+0.33%) |
Feb 23, 2018 | 38.04 | 38.52 | 37.89 | 38.51 | 1,820,514 | +0.65(+1.72%) |
Feb 22, 2018 | 37.73 | 37.86 | 3,029,223 | -0.23(-0.62%) | ||
Feb 21, 2018 | 38.05 | 38.70 | 38.05 | 38.09 | 1,821,826 | +0.12(+0.31%) |
Feb 20, 2018 | 38.28 | 38.66 | 37.87 | 37.97 | 1,952,457 | -0.53(-1.38%) |
Feb 16, 2018 | 38.51 | 38.51 | 38.51 | 0 | -0.21(-0.54%) | |
Feb 15, 2018 | 38.59 | 38.83 | 38.12 | 38.71 | 2,703,730 | +0.34(+0.89%) |
Feb 14, 2018 | 37.40 | 38.37 | 37.40 | 38.37 | 4,119,950 | +0.71(+1.89%) |
Feb 13, 2018 | 38.05 | 38.09 | 37.24 | 37.66 | 3,480,985 | -0.72(-1.88%) |
Feb 12, 2018 | 37.77 | 38.60 | 37.24 | 38.38 | 7,116,881 | +0.78(+2.06%) |
Feb 09, 2018 | 38.78 | 38.97 | 36.79 | 37.60 | 4,895,701 | -0.87(-2.25%) |
Feb 08, 2018 | 40.05 | 40.70 | 38.45 | 38.47 | 5,032,282 | -1.57(-3.92%) |
Feb 07, 2018 | 39.97 | 40.70 | 39.68 | 40.04 | 4,337,818 | +0.07(+0.18%) |
Feb 06, 2018 | 39.44 | 40.14 | 38.88 | 39.97 | 5,061,329 | -0.56(-1.37%) |
Feb 05, 2018 | 41.57 | 41.66 | 39.92 | 40.52 | 2,472,425 | -1.20(-2.87%) |
Feb 02, 2018 | 42.24 | 42.38 | 41.64 | 41.72 | 2,537,573 | -0.74(-1.74%) |