Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 33.25 | 33.33 | 32.65 | 32.85 | 2,015,277 | -0.48(-1.43%) |
Feb 27, 2019 | 33.50 | 33.73 | 33.22 | 33.33 | 1,177,461 | -0.25(-0.74%) |
Feb 26, 2019 | 33.70 | 34.01 | 33.55 | 33.58 | 1,338,164 | -0.23(-0.67%) |
Feb 25, 2019 | 33.89 | 34.17 | 33.66 | 33.80 | 1,629,846 | +0.23(+0.67%) |
Feb 22, 2019 | 33.11 | 33.65 | 33.10 | 33.58 | 1,411,310 | +0.69(+2.11%) |
Feb 21, 2019 | 33.57 | 33.83 | 32.73 | 32.89 | 2,110,469 | -0.84(-2.48%) |
Feb 20, 2019 | 33.88 | 33.97 | 33.68 | 33.72 | 2,273,108 | +0.06(+0.17%) |
Feb 19, 2019 | 33.62 | 34.04 | 33.30 | 33.67 | 2,128,497 | -0.10(-0.31%) |
Feb 15, 2019 | 33.64 | 34.38 | 33.33 | 33.77 | 3,130,577 | +0.95(+2.90%) |
Feb 14, 2019 | 30.26 | 33.69 | 30.21 | 32.82 | 4,017,091 | +0.29(+0.89%) |
Feb 13, 2019 | 32.43 | 32.64 | 32.13 | 32.53 | 2,924,805 | +0.19(+0.60%) |
Feb 12, 2019 | 31.59 | 32.52 | 31.37 | 32.34 | 3,494,449 | +1.06(+3.40%) |
Feb 11, 2019 | 30.88 | 31.52 | 30.81 | 31.27 | 2,679,224 | +0.43(+1.41%) |
Feb 08, 2019 | 31.24 | 31.52 | 30.29 | 30.84 | 2,989,446 | -0.76(-2.40%) |
Feb 07, 2019 | 32.59 | 32.84 | 31.31 | 31.60 | 2,283,897 | -1.59(-4.78%) |
Feb 06, 2019 | 32.95 | 33.30 | 32.93 | 33.18 | 1,295,822 | +0.20(+0.61%) |
Feb 05, 2019 | 32.94 | 33.14 | 32.82 | 32.98 | 1,044,528 | -0.03(-0.10%) |
Feb 04, 2019 | 32.94 | 33.21 | 32.79 | 33.01 | 2,072,969 | -0.19(-0.56%) |
Feb 01, 2019 | 32.89 | 33.35 | 32.71 | 33.20 | 2,198,268 | +0.25(+0.76%) |
Jan 31, 2019 | 32.52 | 32.98 | 32.35 | 32.95 | 2,161,077 | +0.34(+1.04%) |
Jan 30, 2019 | 32.58 | 32.81 | 32.10 | 32.61 | 2,356,156 | +0.06(+0.20%) |
Jan 29, 2019 | 32.50 | 32.90 | 32.39 | 32.55 | 1,283,395 | -0.14(-0.44%) |
Jan 28, 2019 | 32.61 | 32.85 | 32.35 | 32.69 | 1,468,716 | -0.32(-0.98%) |
Jan 25, 2019 | 32.85 | 33.38 | 32.64 | 33.01 | 1,872,313 | +0.70(+2.17%) |
Jan 24, 2019 | 31.66 | 32.33 | 31.50 | 32.31 | 2,058,063 | +0.76(+2.40%) |
Jan 23, 2019 | 32.20 | 32.37 | 31.25 | 31.56 | 1,411,501 | -0.68(-2.12%) |
Jan 22, 2019 | 32.41 | 32.67 | 31.98 | 32.24 | 1,896,215 | -0.48(-1.48%) |
Jan 18, 2019 | 32.47 | 32.88 | 32.11 | 32.72 | 1,967,766 | +0.44(+1.35%) |
Jan 17, 2019 | 31.93 | 32.39 | 31.64 | 32.29 | 1,760,720 | +0.36(+1.14%) |
Jan 16, 2019 | 31.80 | 32.23 | 31.62 | 31.93 | 2,108,308 | +0.10(+0.33%) |
Jan 15, 2019 | 31.85 | 32.05 | 31.29 | 31.82 | 1,311,488 | +0.09(+0.28%) |
Jan 14, 2019 | 31.38 | 32.08 | 31.21 | 31.73 | 2,734,104 | +0.15(+0.48%) |
Jan 11, 2019 | 31.69 | 31.84 | 31.17 | 31.58 | 2,108,028 | -0.07(-0.23%) |
Jan 10, 2019 | 30.91 | 31.69 | 30.81 | 31.65 | 2,853,239 | +0.48(+1.52%) |
Jan 09, 2019 | 30.44 | 31.19 | 30.37 | 31.18 | 3,007,515 | +1.04(+3.45%) |
Jan 08, 2019 | 29.91 | 30.26 | 29.70 | 30.14 | 2,536,751 | +0.92(+3.14%) |
Jan 07, 2019 | 28.61 | 29.39 | 28.29 | 29.22 | 2,002,093 | +0.74(+2.60%) |
Jan 04, 2019 | 27.91 | 28.60 | 27.76 | 28.48 | 3,133,556 | +1.03(+3.76%) |
Jan 03, 2019 | 28.15 | 28.16 | 27.31 | 27.45 | 1,948,321 | -0.85(-3.02%) |
Jan 02, 2019 | 27.43 | 28.44 | 27.26 | 28.30 | 1,611,052 | +0.31(+1.12%) |
Dec 31, 2018 | 27.86 | 28.14 | 27.38 | 27.99 | 1,524,389 | +0.19(+0.67%) |
Dec 28, 2018 | 28.05 | 28.29 | 27.37 | 27.80 | 1,958,333 | -0.21(-0.75%) |
Dec 27, 2018 | 27.12 | 28.01 | 26.88 | 28.01 | 1,680,668 | +0.30(+1.08%) |
Dec 26, 2018 | 26.92 | 27.75 | 26.15 | 27.71 | 2,006,930 | +0.97(+3.61%) |
Dec 24, 2018 | 26.98 | 27.40 | 26.36 | 26.75 | 945,342 | -0.46(-1.69%) |
Dec 21, 2018 | 27.49 | 28.04 | 27.10 | 27.21 | 5,076,621 | -0.15(-0.56%) |
Dec 20, 2018 | 27.28 | 27.85 | 26.82 | 27.36 | 2,905,802 | +0.05(+0.18%) |
Dec 19, 2018 | 27.72 | 28.78 | 27.16 | 27.31 | 2,121,412 | -0.39(-1.42%) |
Dec 18, 2018 | 27.58 | 28.37 | 27.51 | 27.71 | 3,005,508 | +0.31(+1.12%) |
Dec 17, 2018 | 27.71 | 28.32 | 27.18 | 27.40 | 2,740,848 | -0.50(-1.79%) |
Dec 14, 2018 | 27.62 | 28.34 | 27.58 | 27.90 | 2,431,128 | +0.14(+0.49%) |
Dec 13, 2018 | 28.49 | 28.61 | 27.67 | 27.76 | 2,527,732 | -0.55(-1.94%) |
Dec 12, 2018 | 28.58 | 28.83 | 28.27 | 28.31 | 1,970,514 | +0.21(+0.75%) |
Dec 11, 2018 | 29.00 | 29.20 | 28.00 | 28.10 | 2,037,463 | +0.00(+0.00%) |
Dec 10, 2018 | 28.56 | 28.81 | 27.86 | 28.10 | 3,016,527 | -0.69(-2.41%) |
Dec 07, 2018 | 29.95 | 30.68 | 28.65 | 28.79 | 2,075,507 | -1.24(-4.13%) |
Dec 06, 2018 | 29.72 | 30.22 | 29.21 | 30.03 | 2,809,447 | -0.30(-0.98%) |
Dec 04, 2018 | 32.73 | 32.96 | 30.15 | 30.33 | 3,700,811 | -2.46(-7.49%) |
Dec 03, 2018 | 32.99 | 33.35 | 32.51 | 32.79 | 2,668,014 | +0.90(+2.83%) |
Nov 30, 2018 | 31.40 | 32.03 | 31.37 | 31.89 | 2,630,101 | +0.31(+0.97%) |
Nov 29, 2018 | 32.02 | 32.16 | 31.38 | 31.58 | 1,678,335 | -0.52(-1.62%) |
Nov 28, 2018 | 31.40 | 32.10 | 30.80 | 32.10 | 1,545,057 | +0.73(+2.33%) |
Nov 27, 2018 | 31.77 | 32.06 | 30.99 | 31.37 | 2,264,633 | -0.70(-2.18%) |
Nov 26, 2018 | 32.02 | 32.46 | 31.90 | 32.07 | 1,459,895 | +0.40(+1.27%) |
Nov 23, 2018 | 31.42 | 32.06 | 31.35 | 31.67 | 558,869 | +0.02(+0.08%) |
Nov 21, 2018 | 31.64 | 31.64 | 31.64 | 0 | +1.00(+3.27%) | |
Nov 20, 2018 | 31.16 | 31.56 | 30.59 | 30.64 | 1,818,454 | -0.97(-3.07%) |
Nov 19, 2018 | 31.84 | 32.16 | 31.48 | 31.61 | 1,361,916 | -0.30(-0.93%) |
Nov 16, 2018 | 31.75 | 32.28 | 31.53 | 31.91 | 3,011,760 | +0.00(+0.00%) |
Nov 15, 2018 | 31.12 | 32.19 | 30.48 | 31.91 | 2,527,072 | +0.48(+1.53%) |
Nov 14, 2018 | 30.65 | 31.72 | 30.65 | 31.43 | 2,983,242 | +1.07(+3.51%) |
Nov 13, 2018 | 30.61 | 31.19 | 30.31 | 30.36 | 2,692,732 | -0.04(-0.13%) |
Nov 12, 2018 | 31.04 | 31.28 | 30.34 | 30.40 | 2,322,887 | -0.71(-2.29%) |
Nov 09, 2018 | 31.77 | 31.81 | 30.84 | 31.12 | 2,446,907 | -1.08(-3.36%) |
Nov 08, 2018 | 32.09 | 32.58 | 32.03 | 32.20 | 2,409,445 | -0.06(-0.20%) |
Nov 07, 2018 | 32.23 | 32.40 | 31.42 | 32.26 | 2,444,930 | +0.19(+0.60%) |
Nov 06, 2018 | 31.55 | 32.15 | 31.55 | 32.07 | 2,510,196 | +0.48(+1.52%) |
Nov 05, 2018 | 32.28 | 32.59 | 31.49 | 31.59 | 2,947,785 | -0.80(-2.48%) |
Nov 02, 2018 | 33.14 | 33.39 | 32.19 | 32.39 | 3,001,039 | -0.53(-1.61%) |
Nov 01, 2018 | 31.90 | 33.00 | 31.63 | 32.92 | 3,736,093 | +1.31(+4.14%) |
Oct 31, 2018 | 31.88 | 32.19 | 31.44 | 31.61 | 3,855,339 | +0.41(+1.31%) |
Oct 30, 2018 | 31.71 | 32.01 | 30.83 | 31.20 | 3,819,245 | -0.53(-1.67%) |
Oct 29, 2018 | 31.81 | 33.08 | 31.26 | 31.73 | 6,974,158 | +1.21(+3.97%) |
Oct 26, 2018 | 29.71 | 31.18 | 29.16 | 30.52 | 4,158,046 | +0.26(+0.87%) |
Oct 25, 2018 | 29.61 | 30.81 | 28.86 | 30.26 | 4,565,853 | +1.55(+5.39%) |
Oct 24, 2018 | 29.92 | 29.98 | 28.67 | 28.71 | 3,887,058 | -1.43(-4.74%) |
Oct 23, 2018 | 29.01 | 30.41 | 28.64 | 30.14 | 4,467,540 | +0.76(+2.59%) |
Oct 22, 2018 | 29.64 | 29.77 | 29.20 | 29.37 | 2,374,575 | -0.05(-0.16%) |
Oct 19, 2018 | 29.03 | 29.70 | 28.73 | 29.42 | 2,926,739 | -0.18(-0.62%) |
Oct 18, 2018 | 30.16 | 30.54 | 29.55 | 29.61 | 4,443,880 | -0.79(-2.61%) |
Oct 17, 2018 | 30.49 | 30.66 | 29.99 | 30.40 | 2,777,767 | -0.31(-1.02%) |
Oct 16, 2018 | 30.83 | 30.86 | 30.30 | 30.71 | 3,088,619 | +0.34(+1.11%) |
Oct 15, 2018 | 30.31 | 30.84 | 30.19 | 30.38 | 2,608,869 | +0.02(+0.05%) |
Oct 12, 2018 | 30.89 | 31.12 | 29.98 | 30.36 | 4,202,178 | -0.02(-0.05%) |
Oct 11, 2018 | 30.94 | 31.79 | 30.35 | 30.38 | 3,990,189 | -0.57(-1.84%) |
Oct 10, 2018 | 32.54 | 32.54 | 30.93 | 30.95 | 6,003,184 | -1.86(-5.67%) |
Oct 09, 2018 | 33.74 | 33.79 | 32.69 | 32.81 | 3,282,101 | -1.07(-3.17%) |
Oct 08, 2018 | 33.20 | 33.95 | 33.16 | 33.88 | 2,520,237 | +0.43(+1.29%) |
Oct 05, 2018 | 34.21 | 34.21 | 33.31 | 33.45 | 2,944,441 | -1.01(-2.93%) |
Oct 04, 2018 | 35.13 | 35.13 | 34.03 | 34.46 | 3,217,261 | -0.56(-1.60%) |
Oct 03, 2018 | 34.84 | 35.28 | 34.52 | 35.02 | 3,428,159 | +0.35(+1.02%) |
Oct 02, 2018 | 34.56 | 34.88 | 34.22 | 34.67 | 2,299,358 | +0.50(+1.46%) |
Oct 01, 2018 | 35.05 | 35.05 | 34.14 | 34.17 | 2,333,455 | -0.14(-0.42%) |
Sep 28, 2018 | 34.07 | 34.46 | 33.65 | 34.32 | 1,711,513 | +0.01(+0.02%) |
Sep 27, 2018 | 34.72 | 34.72 | 34.25 | 34.31 | 1,807,187 | -0.49(-1.41%) |
Sep 26, 2018 | 34.88 | 35.27 | 34.73 | 34.80 | 1,697,234 | -0.05(-0.14%) |
Sep 25, 2018 | 35.32 | 35.54 | 34.70 | 34.85 | 2,711,741 | -0.87(-2.43%) |
Sep 24, 2018 | 35.96 | 36.10 | 35.30 | 35.71 | 3,781,354 | -0.59(-1.64%) |
Sep 21, 2018 | 37.00 | 37.20 | 36.20 | 36.31 | 7,008,242 | -0.42(-1.14%) |
Sep 20, 2018 | 36.36 | 37.68 | 36.34 | 36.72 | 3,481,787 | +0.52(+1.44%) |
Sep 19, 2018 | 34.81 | 36.96 | 34.81 | 36.20 | 6,043,572 | +1.72(+5.00%) |
Sep 18, 2018 | 34.88 | 35.51 | 33.78 | 34.48 | 6,930,169 | -0.94(-2.65%) |
Sep 17, 2018 | 35.98 | 36.13 | 35.38 | 35.42 | 2,634,941 | -0.58(-1.60%) |
Sep 14, 2018 | 35.62 | 36.23 | 35.56 | 35.99 | 1,964,332 | +0.43(+1.22%) |
Sep 13, 2018 | 35.38 | 35.82 | 35.33 | 35.56 | 1,639,427 | +0.49(+1.40%) |
Sep 12, 2018 | 34.55 | 35.20 | 34.36 | 35.07 | 1,515,236 | +0.41(+1.18%) |
Sep 11, 2018 | 35.34 | 35.34 | 34.51 | 34.66 | 2,329,998 | -0.86(-2.42%) |
Sep 10, 2018 | 35.33 | 35.89 | 35.25 | 35.52 | 2,435,847 | +0.49(+1.40%) |
Sep 07, 2018 | 35.36 | 35.61 | 34.79 | 35.03 | 2,568,704 | -0.40(-1.13%) |
Sep 06, 2018 | 35.54 | 35.81 | 35.26 | 35.43 | 2,216,544 | -0.09(-0.25%) |
Sep 05, 2018 | 35.09 | 35.65 | 34.73 | 35.52 | 1,824,696 | +0.38(+1.07%) |
Sep 04, 2018 | 35.13 | 35.15 | 34.68 | 35.14 | 2,471,766 | +0.03(+0.09%) |
Aug 31, 2018 | 35.11 | 35.11 | 35.11 | 0 | -0.46(-1.29%) | |
Aug 30, 2018 | 36.09 | 36.14 | 35.50 | 35.57 | 1,956,307 | -0.55(-1.53%) |
Aug 29, 2018 | 36.96 | 37.08 | 36.10 | 36.12 | 1,957,947 | -0.79(-2.14%) |
Aug 28, 2018 | 37.04 | 37.11 | 36.63 | 36.91 | 2,076,646 | +0.22(+0.61%) |
Aug 27, 2018 | 35.68 | 36.94 | 35.59 | 36.69 | 2,946,652 | +1.20(+3.38%) |
Aug 24, 2018 | 35.34 | 35.49 | 35.07 | 35.49 | 2,117,278 | +0.44(+1.25%) |
Aug 23, 2018 | 35.36 | 35.36 | 34.82 | 35.05 | 2,352,248 | -0.38(-1.06%) |
Aug 22, 2018 | 36.13 | 36.34 | 35.22 | 35.42 | 2,812,723 | -1.29(-3.53%) |
Aug 21, 2018 | 36.68 | 37.10 | 36.53 | 36.72 | 3,784,157 | +0.04(+0.11%) |
Aug 20, 2018 | 36.30 | 36.83 | 36.25 | 36.68 | 1,733,609 | +0.50(+1.37%) |
Aug 17, 2018 | 35.42 | 36.26 | 35.40 | 36.18 | 1,633,229 | +0.59(+1.66%) |
Aug 16, 2018 | 35.40 | 35.84 | 35.40 | 35.59 | 1,797,310 | +0.42(+1.18%) |
Aug 15, 2018 | 35.24 | 35.27 | 34.82 | 35.18 | 1,796,617 | -0.20(-0.56%) |
Aug 14, 2018 | 35.18 | 35.49 | 34.87 | 35.38 | 2,168,990 | +0.29(+0.82%) |
Aug 13, 2018 | 35.14 | 35.32 | 34.86 | 35.09 | 2,155,118 | -0.02(-0.07%) |
Aug 10, 2018 | 35.60 | 35.72 | 34.74 | 35.11 | 1,644,116 | -0.85(-2.36%) |
Aug 09, 2018 | 36.43 | 36.46 | 35.83 | 35.96 | 1,867,232 | -0.44(-1.21%) |
Aug 08, 2018 | 36.76 | 36.85 | 35.89 | 36.40 | 2,283,421 | -0.65(-1.75%) |
Aug 07, 2018 | 36.56 | 37.19 | 36.53 | 37.05 | 2,143,801 | +0.60(+1.64%) |
Aug 06, 2018 | 36.05 | 36.57 | 35.98 | 36.45 | 1,759,226 | +0.24(+0.66%) |
Aug 03, 2018 | 35.86 | 36.23 | 35.74 | 36.21 | 1,398,713 | +0.54(+1.50%) |
Aug 02, 2018 | 35.05 | 35.71 | 34.66 | 35.67 | 1,540,876 | +0.38(+1.06%) |
Aug 01, 2018 | 36.53 | 36.65 | 34.99 | 35.30 | 3,054,188 | -1.48(-4.02%) |
Jul 31, 2018 | 36.55 | 36.94 | 36.44 | 36.77 | 3,213,761 | +0.37(+1.01%) |
Jul 30, 2018 | 36.71 | 37.04 | 36.33 | 36.41 | 3,252,161 | -0.19(-0.52%) |
Jul 27, 2018 | 35.82 | 36.84 | 35.66 | 36.60 | 2,104,138 | +1.06(+2.99%) |
Jul 26, 2018 | 35.19 | 36.58 | 34.73 | 35.54 | 4,098,812 | +0.36(+1.02%) |
Jul 25, 2018 | 34.87 | 35.62 | 33.76 | 35.18 | 4,236,318 | -0.33(-0.92%) |
Jul 24, 2018 | 35.92 | 36.51 | 35.32 | 35.50 | 2,878,072 | -0.08(-0.22%) |
Jul 23, 2018 | 35.36 | 35.73 | 35.10 | 35.58 | 3,866,541 | +0.14(+0.41%) |
Jul 20, 2018 | 35.51 | 35.82 | 34.96 | 35.44 | 2,205,778 | -0.54(-1.51%) |
Jul 19, 2018 | 36.43 | 36.73 | 35.94 | 35.98 | 1,739,945 | -0.78(-2.11%) |
Jul 18, 2018 | 36.64 | 37.31 | 36.50 | 36.76 | 2,297,659 | +0.26(+0.72%) |
Jul 17, 2018 | 35.71 | 36.64 | 35.66 | 36.49 | 1,593,083 | +0.65(+1.81%) |
Jul 16, 2018 | 35.98 | 36.08 | 35.75 | 35.85 | 1,938,376 | -0.18(-0.49%) |
Jul 13, 2018 | 35.59 | 36.16 | 35.46 | 36.02 | 1,418,003 | +0.46(+1.30%) |
Jul 12, 2018 | 35.92 | 36.09 | 35.35 | 35.56 | 1,696,916 | -0.10(-0.27%) |
Jul 11, 2018 | 36.41 | 36.51 | 35.62 | 35.66 | 1,738,118 | -1.32(-3.57%) |
Jul 10, 2018 | 36.89 | 37.09 | 36.67 | 36.97 | 1,562,323 | +0.15(+0.41%) |
Jul 09, 2018 | 35.97 | 36.86 | 35.95 | 36.82 | 2,539,737 | +1.19(+3.34%) |
Jul 06, 2018 | 35.44 | 35.76 | 35.19 | 35.63 | 2,269,366 | +0.28(+0.79%) |
Jul 05, 2018 | 35.04 | 35.85 | 35.04 | 35.35 | 3,334,440 | +0.66(+1.91%) |
Jul 03, 2018 | 34.69 | 34.69 | 34.69 | 0 | -0.27(-0.78%) | |
Jul 02, 2018 | 34.04 | 34.98 | 33.61 | 34.96 | 2,841,451 | +0.47(+1.37%) |
Jun 29, 2018 | 35.31 | 34.49 | 34.49 | 1,863,535 | -0.46(-1.30%) | |
Jun 28, 2018 | 35.61 | 35.68 | 34.41 | 34.94 | 2,467,805 | -0.71(-1.99%) |
Jun 27, 2018 | 36.05 | 36.55 | 35.63 | 35.66 | 1,936,596 | -0.27(-0.76%) |
Jun 26, 2018 | 36.13 | 36.21 | 35.74 | 35.93 | 2,899,927 | -0.18(-0.49%) |
Jun 25, 2018 | 36.41 | 36.60 | 35.54 | 36.10 | 2,581,328 | +0.07(+0.20%) |
Jun 22, 2018 | 36.99 | 37.15 | 35.90 | 36.03 | 3,990,902 | -0.68(-1.85%) |
Jun 21, 2018 | 37.23 | 37.32 | 36.69 | 36.71 | 2,828,065 | -0.77(-2.05%) |
Jun 20, 2018 | 38.04 | 38.04 | 37.31 | 37.48 | 2,415,431 | -0.18(-0.49%) |
Jun 19, 2018 | 37.96 | 37.96 | 37.20 | 37.66 | 3,304,962 | -0.68(-1.77%) |
Jun 18, 2018 | 38.14 | 38.48 | 37.94 | 38.34 | 1,942,039 | -0.20(-0.52%) |
Jun 15, 2018 | 39.01 | 38.06 | 38.54 | 2,395,352 | -0.47(-1.21%) | |
Jun 14, 2018 | 38.96 | 39.19 | 38.66 | 39.01 | 1,944,984 | +0.34(+0.89%) |
Jun 13, 2018 | 39.18 | 39.24 | 38.43 | 38.67 | 2,570,146 | -0.58(-1.47%) |
Jun 12, 2018 | 40.27 | 40.47 | 39.16 | 39.24 | 3,404,321 | -0.93(-2.33%) |
Jun 11, 2018 | 39.96 | 40.51 | 39.91 | 40.18 | 2,403,776 | +0.21(+0.52%) |
Jun 08, 2018 | 40.13 | 40.30 | 39.79 | 39.97 | 1,763,684 | -0.14(-0.36%) |
Jun 07, 2018 | 40.60 | 40.75 | 39.94 | 40.11 | 2,572,130 | -0.46(-1.12%) |
Jun 06, 2018 | 40.59 | 40.57 | 1,257,199 | +0.26(+0.65%) | ||
Jun 05, 2018 | 40.22 | 40.39 | 39.83 | 40.31 | 1,504,312 | +0.06(+0.16%) |
Jun 04, 2018 | 40.11 | 40.27 | 39.95 | 40.24 | 819,972 | +0.33(+0.82%) |
Jun 01, 2018 | 39.39 | 39.94 | 39.19 | 39.91 | 1,242,958 | +0.93(+2.40%) |
May 31, 2018 | 39.71 | 39.75 | 38.83 | 38.98 | 2,373,857 | -0.42(-1.05%) |
May 30, 2018 | 38.93 | 39.48 | 38.69 | 39.40 | 1,621,653 | +0.79(+2.04%) |
May 29, 2018 | 40.44 | 40.50 | 38.38 | 38.61 | 3,970,735 | -2.37(-5.79%) |
May 25, 2018 | 40.98 | 40.98 | 40.98 | 0 | -0.07(-0.17%) | |
May 24, 2018 | 41.34 | 41.51 | 40.94 | 41.05 | 1,475,900 | -0.49(-1.19%) |
May 23, 2018 | 41.71 | 41.86 | 41.10 | 41.55 | 1,196,209 | -0.40(-0.95%) |
May 22, 2018 | 42.02 | 42.43 | 41.73 | 41.94 | 1,463,404 | +0.27(+0.65%) |
May 21, 2018 | 41.70 | 42.01 | 41.60 | 41.67 | 707,858 | +0.33(+0.79%) |
May 18, 2018 | 41.65 | 41.80 | 41.13 | 41.35 | 970,370 | -0.37(-0.90%) |
May 17, 2018 | 41.23 | 41.91 | 41.21 | 41.72 | 1,305,924 | +0.45(+1.10%) |
May 16, 2018 | 40.33 | 41.49 | 40.32 | 41.27 | 1,704,875 | +0.85(+2.11%) |
May 15, 2018 | 40.45 | 40.78 | 40.18 | 40.41 | 1,507,476 | -0.18(-0.45%) |
May 14, 2018 | 40.50 | 40.87 | 40.42 | 40.60 | 1,418,207 | +0.29(+0.73%) |
May 11, 2018 | 40.33 | 40.60 | 40.18 | 40.30 | 1,127,397 | +0.10(+0.26%) |
May 10, 2018 | 40.01 | 40.44 | 39.71 | 40.20 | 1,123,765 | +0.44(+1.10%) |
May 09, 2018 | 39.71 | 39.90 | 39.16 | 39.76 | 1,817,389 | +0.24(+0.60%) |
May 08, 2018 | 39.16 | 39.55 | 39.16 | 39.52 | 1,565,120 | +0.35(+0.89%) |
May 07, 2018 | 39.13 | 39.35 | 38.83 | 39.17 | 1,947,366 | +0.05(+0.12%) |
May 04, 2018 | 38.00 | 39.25 | 37.73 | 39.12 | 1,087,596 | +1.03(+2.70%) |
May 03, 2018 | 38.34 | 38.53 | 37.40 | 38.10 | 2,429,097 | -0.48(-1.24%) |
May 02, 2018 | 38.81 | 39.45 | 38.51 | 38.58 | 2,419,279 | -0.08(-0.21%) |
May 01, 2018 | 38.96 | 39.36 | 38.13 | 38.65 | 4,040,897 | -0.32(-0.82%) |
Apr 30, 2018 | 39.55 | 39.87 | 38.95 | 38.97 | 2,861,482 | -0.54(-1.37%) |
Apr 27, 2018 | 41.05 | 41.29 | 39.27 | 39.51 | 3,457,523 | -1.74(-4.23%) |
Apr 26, 2018 | 42.17 | 42.19 | 40.33 | 41.26 | 2,883,613 | -0.88(-2.08%) |
Apr 25, 2018 | 41.57 | 42.45 | 41.16 | 42.13 | 2,202,733 | +0.45(+1.09%) |
Apr 24, 2018 | 42.50 | 42.70 | 41.27 | 41.68 | 1,563,883 | -0.57(-1.34%) |
Apr 23, 2018 | 42.03 | 42.46 | 42.01 | 42.25 | 1,019,466 | +0.23(+0.55%) |
Apr 20, 2018 | 41.98 | 42.25 | 41.62 | 42.02 | 1,444,287 | +0.07(+0.17%) |
Apr 19, 2018 | 42.86 | 42.95 | 41.70 | 41.94 | 1,275,517 | -0.99(-2.30%) |
Apr 18, 2018 | 43.23 | 43.28 | 42.78 | 42.93 | 1,411,816 | +0.02(+0.06%) |
Apr 17, 2018 | 43.21 | 43.26 | 42.73 | 42.91 | 1,408,221 | +0.06(+0.15%) |
Apr 16, 2018 | 42.65 | 43.06 | 42.21 | 42.84 | 1,305,224 | +0.75(+1.78%) |
Apr 13, 2018 | 43.01 | 43.01 | 41.96 | 42.09 | 1,468,854 | -0.57(-1.33%) |
Apr 12, 2018 | 42.75 | 43.06 | 42.53 | 42.66 | 1,569,926 | +0.29(+0.68%) |
Apr 11, 2018 | 41.91 | 42.72 | 41.91 | 42.37 | 1,800,106 | +0.16(+0.38%) |
Apr 10, 2018 | 41.82 | 42.51 | 41.62 | 42.21 | 1,431,890 | +1.15(+2.79%) |
Apr 09, 2018 | 41.14 | 41.53 | 40.69 | 41.07 | 1,703,235 | +0.24(+0.59%) |
Apr 06, 2018 | 41.46 | 41.98 | 40.52 | 40.83 | 1,476,656 | -0.96(-2.29%) |
Apr 05, 2018 | 41.35 | 41.93 | 41.18 | 41.78 | 1,815,719 | +0.68(+1.67%) |
Apr 04, 2018 | 39.22 | 41.20 | 39.20 | 41.10 | 2,076,609 | +0.99(+2.46%) |
Apr 03, 2018 | 39.33 | 40.33 | 39.18 | 40.11 | 2,448,274 | +1.22(+3.13%) |
Apr 02, 2018 | 39.90 | 40.02 | 38.36 | 38.89 | 1,640,026 | -1.11(-2.77%) |
Mar 29, 2018 | 40.00 | 40.00 | 40.00 | 0 | +1.26(+3.25%) | |
Mar 28, 2018 | 39.01 | 39.35 | 38.53 | 38.74 | 1,430,706 | -0.44(-1.12%) |
Mar 27, 2018 | 40.30 | 40.30 | 38.90 | 39.18 | 973,562 | -0.88(-2.21%) |
Mar 26, 2018 | 39.37 | 40.15 | 39.11 | 40.06 | 1,542,949 | +1.35(+3.50%) |
Mar 23, 2018 | 39.74 | 40.02 | 38.63 | 38.71 | 1,792,759 | -0.98(-2.47%) |
Mar 22, 2018 | 40.64 | 41.76 | 39.68 | 39.69 | 3,013,827 | -0.99(-2.43%) |
Mar 21, 2018 | 39.99 | 41.08 | 39.79 | 40.68 | 1,130,301 | +0.80(+2.00%) |
Mar 20, 2018 | 40.39 | 40.39 | 39.68 | 39.88 | 1,542,119 | -0.40(-0.99%) |
Mar 19, 2018 | 40.78 | 40.78 | 39.80 | 40.28 | 1,361,603 | -0.68(-1.67%) |
Mar 16, 2018 | 40.32 | 41.04 | 40.20 | 40.96 | 2,499,287 | +0.61(+1.50%) |
Mar 15, 2018 | 40.37 | 40.71 | 40.09 | 40.36 | 1,085,110 | +0.07(+0.18%) |
Mar 14, 2018 | 41.02 | 41.12 | 40.20 | 40.29 | 1,528,752 | -0.19(-0.47%) |
Mar 13, 2018 | 40.57 | 41.14 | 40.38 | 40.48 | 1,413,206 | +0.05(+0.12%) |
Mar 12, 2018 | 41.13 | 41.37 | 40.43 | 40.43 | 1,489,904 | -0.63(-1.53%) |
Mar 09, 2018 | 39.98 | 41.08 | 39.82 | 41.06 | 2,090,161 | +1.36(+3.43%) |
Mar 08, 2018 | 39.03 | 39.82 | 38.78 | 39.70 | 1,922,273 | +0.80(+2.05%) |
Mar 07, 2018 | 39.08 | 38.43 | 38.90 | 1,260,561 | -0.02(-0.04%) | |
Mar 06, 2018 | 39.02 | 39.16 | 38.45 | 38.92 | 1,268,162 | +0.12(+0.31%) |
Mar 05, 2018 | 38.05 | 38.99 | 37.76 | 38.80 | 2,078,994 | +0.57(+1.48%) |
Mar 02, 2018 | 38.07 | 38.46 | 37.61 | 38.23 | 2,253,654 | -0.25(-0.64%) |