Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 30.57 | 30.57 | 30.02 | 30.04 | 3,406,598 | -0.44(-1.44%) |
Feb 27, 2019 | 30.37 | 30.71 | 30.30 | 30.48 | 2,400,377 | -0.18(-0.59%) |
Feb 26, 2019 | 31.30 | 31.43 | 30.63 | 30.66 | 3,241,041 | -0.43(-1.38%) |
Feb 25, 2019 | 30.72 | 31.18 | 30.62 | 31.09 | 4,381,984 | +0.60(+1.97%) |
Feb 22, 2019 | 30.10 | 30.56 | 30.09 | 30.49 | 2,858,345 | +0.54(+1.81%) |
Feb 21, 2019 | 29.99 | 30.34 | 29.88 | 29.95 | 4,465,143 | -0.14(-0.46%) |
Feb 20, 2019 | 30.79 | 30.79 | 30.04 | 30.08 | 5,190,928 | -0.46(-1.52%) |
Feb 19, 2019 | 30.87 | 30.87 | 30.29 | 30.55 | 3,812,931 | -0.33(-1.06%) |
Feb 15, 2019 | 30.52 | 31.15 | 30.32 | 30.88 | 5,922,669 | +0.65(+2.16%) |
Feb 14, 2019 | 29.77 | 30.26 | 29.35 | 30.22 | 5,481,256 | +0.04(+0.14%) |
Feb 13, 2019 | 30.51 | 30.57 | 30.06 | 30.18 | 5,689,248 | -0.21(-0.71%) |
Feb 12, 2019 | 30.07 | 30.47 | 29.87 | 30.39 | 7,238,855 | +0.60(+2.02%) |
Feb 11, 2019 | 29.32 | 30.14 | 29.22 | 29.79 | 5,314,664 | +0.68(+2.33%) |
Feb 08, 2019 | 28.79 | 29.73 | 28.76 | 29.11 | 11,312,190 | +0.33(+1.14%) |
Feb 07, 2019 | 28.99 | 29.39 | 27.44 | 28.79 | 27,275,980 | -5.01(-14.83%) |
Feb 06, 2019 | 33.82 | 34.07 | 33.26 | 33.80 | 5,307,833 | +0.49(+1.47%) |
Feb 05, 2019 | 33.44 | 33.66 | 33.13 | 33.31 | 3,625,098 | +0.22(+0.68%) |
Feb 04, 2019 | 32.96 | 33.21 | 32.78 | 33.09 | 3,699,691 | -0.13(-0.39%) |
Feb 01, 2019 | 33.27 | 33.53 | 33.11 | 33.21 | 4,167,722 | -0.07(-0.21%) |
Jan 31, 2019 | 33.00 | 33.42 | 32.66 | 33.28 | 4,550,298 | +0.28(+0.86%) |
Jan 30, 2019 | 32.90 | 33.00 | 32.11 | 33.00 | 4,898,780 | +0.51(+1.56%) |
Jan 29, 2019 | 32.47 | 33.06 | 32.19 | 32.49 | 4,832,861 | -0.08(-0.24%) |
Jan 28, 2019 | 31.98 | 32.64 | 31.82 | 32.57 | 3,554,604 | +0.33(+1.01%) |
Jan 25, 2019 | 31.64 | 32.50 | 31.64 | 32.24 | 4,167,838 | +1.19(+3.82%) |
Jan 24, 2019 | 31.12 | 31.26 | 30.72 | 31.06 | 4,814,261 | -0.34(-1.07%) |
Jan 23, 2019 | 31.47 | 31.60 | 31.06 | 31.39 | 3,501,876 | +0.14(+0.44%) |
Jan 22, 2019 | 31.81 | 31.81 | 30.96 | 31.25 | 2,931,070 | -0.63(-1.97%) |
Jan 18, 2019 | 31.41 | 32.04 | 31.27 | 31.88 | 3,669,117 | +0.83(+2.66%) |
Jan 17, 2019 | 30.26 | 31.25 | 30.26 | 31.06 | 3,257,391 | +0.71(+2.32%) |
Jan 16, 2019 | 30.75 | 30.94 | 29.99 | 30.35 | 3,855,329 | -0.52(-1.67%) |
Jan 15, 2019 | 31.26 | 31.33 | 30.55 | 30.87 | 2,945,120 | -0.21(-0.66%) |
Jan 14, 2019 | 30.96 | 31.37 | 30.64 | 31.07 | 3,389,224 | -0.18(-0.58%) |
Jan 11, 2019 | 31.27 | 31.77 | 30.88 | 31.25 | 2,824,849 | +0.21(+0.66%) |
Jan 10, 2019 | 30.69 | 31.37 | 30.63 | 31.05 | 5,156,287 | -0.77(-2.41%) |
Jan 09, 2019 | 30.75 | 31.91 | 30.31 | 31.81 | 6,781,893 | +1.36(+4.46%) |
Jan 08, 2019 | 30.22 | 30.84 | 30.08 | 30.45 | 4,203,383 | +0.70(+2.34%) |
Jan 07, 2019 | 29.56 | 30.42 | 29.27 | 29.76 | 3,518,284 | +0.29(+0.99%) |
Jan 04, 2019 | 28.78 | 29.65 | 28.69 | 29.47 | 4,953,488 | +1.07(+3.79%) |
Jan 03, 2019 | 29.29 | 29.33 | 28.18 | 28.39 | 3,977,491 | -1.20(-4.04%) |
Jan 02, 2019 | 28.56 | 29.73 | 28.14 | 29.59 | 3,899,085 | +0.57(+1.96%) |
Dec 31, 2018 | 29.11 | 29.31 | 28.64 | 29.02 | 3,082,700 | -0.05(-0.18%) |
Dec 28, 2018 | 29.41 | 29.64 | 28.91 | 29.07 | 2,760,066 | -0.29(-1.00%) |
Dec 27, 2018 | 28.74 | 29.36 | 28.17 | 29.36 | 3,386,789 | +0.22(+0.77%) |
Dec 26, 2018 | 27.79 | 29.14 | 27.79 | 29.14 | 3,143,872 | +1.37(+4.92%) |
Dec 24, 2018 | 28.03 | 28.24 | 27.54 | 27.77 | 1,702,143 | -0.44(-1.55%) |
Dec 21, 2018 | 28.73 | 29.36 | 28.18 | 28.21 | 6,705,062 | -0.52(-1.80%) |
Dec 20, 2018 | 29.16 | 29.51 | 28.26 | 28.73 | 4,105,445 | -0.46(-1.59%) |
Dec 19, 2018 | 29.71 | 30.33 | 29.04 | 29.19 | 4,067,836 | -0.63(-2.11%) |
Dec 18, 2018 | 30.12 | 30.21 | 29.53 | 29.82 | 4,121,414 | -0.04(-0.14%) |
Dec 17, 2018 | 29.51 | 30.20 | 29.11 | 29.86 | 4,906,160 | +0.11(+0.38%) |
Dec 14, 2018 | 29.72 | 30.43 | 29.60 | 29.75 | 4,135,970 | -0.20(-0.66%) |
Dec 13, 2018 | 30.98 | 31.12 | 29.92 | 29.95 | 6,526,254 | -1.04(-3.36%) |
Dec 12, 2018 | 30.78 | 31.37 | 30.46 | 30.99 | 5,248,553 | +0.93(+3.09%) |
Dec 11, 2018 | 31.25 | 31.31 | 29.83 | 30.06 | 4,616,546 | -0.76(-2.46%) |
Dec 10, 2018 | 30.40 | 30.88 | 30.04 | 30.82 | 7,629,201 | +0.43(+1.41%) |
Dec 07, 2018 | 32.24 | 32.55 | 30.23 | 30.39 | 7,237,164 | -1.93(-5.96%) |
Dec 06, 2018 | 32.12 | 32.36 | 31.58 | 32.31 | 4,710,355 | -0.26(-0.80%) |
Dec 04, 2018 | 33.69 | 33.83 | 32.32 | 32.57 | 4,872,766 | -1.12(-3.34%) |
Dec 03, 2018 | 33.93 | 34.99 | 33.65 | 33.70 | 6,287,367 | +0.52(+1.57%) |
Nov 30, 2018 | 32.42 | 33.18 | 32.39 | 33.18 | 7,041,374 | +0.78(+2.42%) |
Nov 29, 2018 | 32.59 | 32.78 | 32.10 | 32.39 | 3,754,458 | -0.42(-1.27%) |
Nov 28, 2018 | 31.98 | 32.84 | 31.66 | 32.81 | 4,423,510 | +0.99(+3.11%) |
Nov 27, 2018 | 32.85 | 32.97 | 31.29 | 31.82 | 5,395,782 | -1.18(-3.59%) |
Nov 26, 2018 | 32.30 | 33.03 | 32.30 | 33.01 | 7,371,632 | +0.90(+2.81%) |
Nov 23, 2018 | 32.09 | 32.42 | 32.09 | 32.10 | 3,184,676 | -0.17(-0.53%) |
Nov 21, 2018 | 32.27 | 32.27 | 32.27 | 0 | -0.17(-0.53%) | |
Nov 20, 2018 | 32.81 | 33.16 | 32.32 | 32.44 | 4,939,593 | -0.91(-2.73%) |
Nov 19, 2018 | 34.70 | 34.78 | 33.21 | 33.36 | 4,169,819 | -1.27(-3.67%) |
Nov 16, 2018 | 34.76 | 34.76 | 34.27 | 34.63 | 4,872,649 | -0.32(-0.93%) |
Nov 15, 2018 | 34.57 | 35.41 | 34.22 | 34.95 | 4,216,477 | -0.07(-0.19%) |
Nov 14, 2018 | 35.80 | 36.16 | 34.84 | 35.02 | 3,049,086 | -0.01(-0.02%) |
Nov 13, 2018 | 35.17 | 35.62 | 34.91 | 35.03 | 3,624,361 | -0.14(-0.41%) |
Nov 12, 2018 | 35.96 | 36.11 | 35.10 | 35.17 | 3,676,318 | -0.62(-1.74%) |
Nov 09, 2018 | 36.43 | 36.43 | 35.58 | 35.79 | 3,810,347 | -0.88(-2.39%) |
Nov 08, 2018 | 36.11 | 36.94 | 35.97 | 36.67 | 3,185,674 | +0.51(+1.41%) |
Nov 07, 2018 | 36.01 | 36.22 | 35.57 | 36.16 | 3,872,497 | -0.02(-0.05%) |
Nov 06, 2018 | 36.00 | 36.22 | 35.53 | 36.18 | 3,199,966 | -0.26(-0.70%) |
Nov 05, 2018 | 36.52 | 36.71 | 35.80 | 36.43 | 3,976,010 | -0.05(-0.14%) |
Nov 02, 2018 | 37.00 | 37.25 | 35.66 | 36.48 | 6,057,574 | -0.11(-0.30%) |
Nov 01, 2018 | 36.06 | 36.70 | 35.52 | 36.59 | 5,128,047 | +0.54(+1.49%) |
Oct 31, 2018 | 34.89 | 36.97 | 34.86 | 36.06 | 7,094,890 | +1.70(+4.94%) |
Oct 30, 2018 | 36.64 | 36.64 | 33.47 | 34.36 | 7,335,003 | -0.41(-1.18%) |
Oct 29, 2018 | 35.81 | 36.12 | 34.32 | 34.77 | 7,081,297 | -0.38(-1.07%) |
Oct 26, 2018 | 34.97 | 35.75 | 34.60 | 35.15 | 4,478,965 | -0.24(-0.67%) |
Oct 25, 2018 | 35.53 | 35.72 | 35.17 | 35.38 | 4,677,368 | -0.15(-0.43%) |
Oct 24, 2018 | 36.40 | 37.01 | 35.49 | 35.54 | 5,368,185 | -0.63(-1.74%) |
Oct 23, 2018 | 35.60 | 36.27 | 34.95 | 36.17 | 4,879,559 | -0.15(-0.42%) |
Oct 22, 2018 | 36.52 | 36.70 | 36.18 | 36.32 | 2,747,020 | +0.09(+0.26%) |
Oct 19, 2018 | 36.97 | 37.10 | 36.12 | 36.23 | 3,105,118 | -0.79(-2.14%) |
Oct 18, 2018 | 37.51 | 37.68 | 36.77 | 37.02 | 3,624,894 | -0.47(-1.25%) |
Oct 17, 2018 | 37.79 | 38.26 | 37.18 | 37.49 | 3,496,655 | -0.41(-1.08%) |
Oct 16, 2018 | 37.75 | 38.18 | 37.08 | 37.90 | 4,510,754 | +1.20(+3.27%) |
Oct 15, 2018 | 36.85 | 36.97 | 36.46 | 36.70 | 4,668,698 | -0.65(-1.73%) |
Oct 12, 2018 | 37.34 | 37.46 | 36.86 | 37.34 | 4,644,887 | +0.97(+2.67%) |
Oct 11, 2018 | 37.22 | 37.69 | 36.23 | 36.37 | 6,960,349 | -0.93(-2.49%) |
Oct 10, 2018 | 39.87 | 40.27 | 37.24 | 37.30 | 7,522,903 | -3.42(-8.39%) |
Oct 09, 2018 | 41.16 | 41.49 | 40.62 | 40.72 | 2,691,900 | -0.41(-0.99%) |
Oct 08, 2018 | 40.68 | 41.20 | 40.56 | 41.13 | 2,059,145 | +0.26(+0.63%) |
Oct 05, 2018 | 41.32 | 41.45 | 40.54 | 40.87 | 3,243,348 | -0.40(-0.97%) |
Oct 04, 2018 | 42.51 | 42.60 | 41.20 | 41.27 | 4,078,207 | -1.46(-3.41%) |
Oct 03, 2018 | 42.53 | 42.94 | 42.37 | 42.73 | 2,476,831 | +0.26(+0.62%) |
Oct 02, 2018 | 43.50 | 43.71 | 42.47 | 42.47 | 3,201,528 | -0.43(-1.01%) |
Oct 01, 2018 | 43.16 | 43.44 | 42.83 | 42.90 | 2,949,537 | +0.06(+0.14%) |
Sep 28, 2018 | 42.64 | 43.25 | 42.51 | 42.84 | 2,351,662 | +0.11(+0.26%) |
Sep 27, 2018 | 42.35 | 42.96 | 41.81 | 42.73 | 2,912,782 | +0.38(+0.91%) |
Sep 26, 2018 | 42.00 | 42.66 | 41.85 | 42.35 | 2,115,594 | +0.38(+0.89%) |
Sep 25, 2018 | 42.23 | 42.23 | 41.92 | 41.97 | 2,331,319 | -0.07(-0.16%) |
Sep 24, 2018 | 42.75 | 42.79 | 41.94 | 42.04 | 3,046,938 | -0.74(-1.73%) |
Sep 21, 2018 | 42.88 | 43.25 | 42.69 | 42.78 | 4,688,304 | -0.12(-0.28%) |
Sep 20, 2018 | 43.17 | 43.24 | 42.66 | 42.90 | 2,534,134 | -0.08(-0.18%) |
Sep 19, 2018 | 43.24 | 43.33 | 42.96 | 42.98 | 1,859,583 | -0.33(-0.77%) |
Sep 18, 2018 | 42.93 | 43.48 | 42.86 | 43.31 | 1,821,381 | +0.26(+0.61%) |
Sep 17, 2018 | 42.87 | 43.22 | 42.71 | 43.04 | 3,267,501 | +0.49(+1.14%) |
Sep 14, 2018 | 42.70 | 42.96 | 42.34 | 42.56 | 2,374,426 | -0.02(-0.04%) |
Sep 13, 2018 | 42.90 | 43.39 | 42.46 | 42.58 | 2,133,951 | -0.49(-1.13%) |
Sep 12, 2018 | 42.81 | 43.16 | 42.45 | 43.06 | 2,734,648 | +0.35(+0.82%) |
Sep 11, 2018 | 42.46 | 43.00 | 42.27 | 42.71 | 2,232,761 | +0.32(+0.74%) |
Sep 10, 2018 | 42.01 | 42.59 | 41.93 | 42.40 | 5,346,921 | +0.49(+1.16%) |
Sep 07, 2018 | 42.31 | 42.71 | 41.78 | 41.91 | 3,523,679 | -0.66(-1.56%) |
Sep 06, 2018 | 43.02 | 43.58 | 42.58 | 42.58 | 4,237,750 | -0.11(-0.26%) |
Sep 05, 2018 | 42.85 | 43.17 | 42.27 | 42.69 | 4,420,041 | -0.36(-0.85%) |
Sep 04, 2018 | 42.65 | 43.17 | 42.54 | 43.05 | 2,464,646 | +0.14(+0.34%) |
Aug 31, 2018 | 42.91 | 42.91 | 42.91 | 0 | +0.07(+0.16%) | |
Aug 30, 2018 | 43.27 | 43.47 | 42.71 | 42.84 | 2,435,977 | -0.60(-1.38%) |
Aug 29, 2018 | 43.35 | 43.59 | 42.94 | 43.44 | 2,320,659 | -0.03(-0.08%) |
Aug 28, 2018 | 42.87 | 43.54 | 42.79 | 43.48 | 2,962,066 | +0.52(+1.22%) |
Aug 27, 2018 | 43.35 | 43.57 | 42.81 | 42.95 | 1,857,874 | -0.25(-0.57%) |
Aug 24, 2018 | 43.47 | 43.54 | 43.01 | 43.20 | 2,754,983 | -0.30(-0.70%) |
Aug 23, 2018 | 43.76 | 44.04 | 43.43 | 43.50 | 3,330,087 | -0.22(-0.50%) |
Aug 22, 2018 | 43.87 | 44.31 | 43.67 | 43.72 | 2,273,099 | -0.32(-0.73%) |
Aug 21, 2018 | 44.09 | 44.43 | 43.54 | 44.04 | 3,220,390 | -0.14(-0.31%) |
Aug 20, 2018 | 43.85 | 44.33 | 43.67 | 44.18 | 3,201,310 | +0.66(+1.52%) |
Aug 17, 2018 | 43.58 | 44.03 | 43.41 | 43.52 | 3,551,555 | +0.03(+0.06%) |
Aug 16, 2018 | 43.81 | 44.01 | 42.99 | 43.49 | 4,409,485 | -0.58(-1.33%) |
Aug 15, 2018 | 44.38 | 44.72 | 43.60 | 44.08 | 5,296,393 | -0.92(-2.05%) |
Aug 14, 2018 | 43.04 | 46.01 | 42.83 | 45.00 | 16,210,371 | +4.83(+12.01%) |
Aug 13, 2018 | 40.62 | 41.04 | 39.56 | 40.17 | 7,902,500 | -0.40(-0.98%) |
Aug 10, 2018 | 40.05 | 40.68 | 39.90 | 40.57 | 3,458,584 | +0.33(+0.82%) |
Aug 09, 2018 | 39.85 | 40.42 | 39.73 | 40.24 | 3,536,990 | +0.41(+1.04%) |
Aug 08, 2018 | 38.93 | 39.96 | 38.77 | 39.83 | 5,226,683 | +1.09(+2.82%) |
Aug 07, 2018 | 38.52 | 38.95 | 37.86 | 38.74 | 7,550,205 | +0.30(+0.77%) |
Aug 06, 2018 | 39.31 | 39.63 | 38.32 | 38.44 | 4,492,323 | -0.95(-2.41%) |
Aug 03, 2018 | 39.36 | 39.91 | 39.19 | 39.39 | 7,211,911 | +0.00(+0.00%) |
Aug 02, 2018 | 38.80 | 39.48 | 38.35 | 39.39 | 5,891,772 | +0.05(+0.13%) |
Aug 01, 2018 | 39.48 | 40.23 | 39.25 | 39.34 | 3,145,723 | -0.55(-1.38%) |
Jul 31, 2018 | 40.23 | 40.38 | 39.19 | 39.89 | 2,836,208 | -0.35(-0.86%) |
Jul 30, 2018 | 40.18 | 40.46 | 40.11 | 40.23 | 1,643,120 | -0.03(-0.08%) |
Jul 27, 2018 | 40.63 | 40.68 | 40.09 | 40.27 | 2,055,517 | -0.36(-0.88%) |
Jul 26, 2018 | 40.67 | 41.00 | 40.35 | 40.62 | 2,745,258 | -0.05(-0.12%) |
Jul 25, 2018 | 40.55 | 40.74 | 40.33 | 40.67 | 2,370,105 | +0.07(+0.17%) |
Jul 24, 2018 | 41.02 | 41.25 | 40.57 | 40.61 | 1,966,105 | -0.23(-0.56%) |
Jul 23, 2018 | 40.90 | 40.98 | 40.58 | 40.84 | 2,151,085 | -0.07(-0.17%) |
Jul 20, 2018 | 40.62 | 41.28 | 40.62 | 40.90 | 1,968,122 | +0.25(+0.62%) |
Jul 19, 2018 | 40.03 | 40.77 | 39.84 | 40.65 | 2,836,677 | +0.61(+1.52%) |
Jul 18, 2018 | 39.77 | 40.36 | 39.77 | 40.04 | 2,544,015 | -0.08(-0.19%) |
Jul 17, 2018 | 39.81 | 40.39 | 39.78 | 40.12 | 2,312,941 | +0.30(+0.77%) |
Jul 16, 2018 | 39.31 | 39.86 | 39.08 | 39.81 | 1,854,252 | +0.42(+1.07%) |
Jul 13, 2018 | 38.64 | 39.68 | 38.55 | 39.39 | 2,270,259 | +0.76(+1.97%) |
Jul 12, 2018 | 38.69 | 38.79 | 38.24 | 38.63 | 1,926,577 | +0.11(+0.29%) |
Jul 11, 2018 | 38.69 | 38.90 | 37.39 | 38.52 | 4,622,363 | -0.85(-2.15%) |
Jul 10, 2018 | 39.32 | 39.41 | 38.90 | 39.36 | 2,230,804 | +0.08(+0.19%) |
Jul 09, 2018 | 39.46 | 39.62 | 38.71 | 39.29 | 2,862,096 | -0.33(-0.83%) |
Jul 06, 2018 | 39.37 | 39.81 | 39.27 | 39.62 | 1,815,945 | +0.46(+1.17%) |
Jul 05, 2018 | 39.46 | 39.52 | 38.88 | 39.16 | 2,413,021 | -0.16(-0.41%) |
Jul 03, 2018 | 39.32 | 39.32 | 39.32 | 0 | +0.07(+0.17%) | |
Jul 02, 2018 | 38.96 | 39.27 | 38.57 | 39.25 | 2,538,122 | -0.29(-0.73%) |
Jun 29, 2018 | 39.95 | 40.23 | 39.49 | 39.54 | 2,653,209 | -0.09(-0.23%) |
Jun 28, 2018 | 39.02 | 39.89 | 38.98 | 39.63 | 2,999,567 | +0.51(+1.30%) |
Jun 27, 2018 | 39.97 | 40.14 | 39.03 | 39.13 | 2,262,474 | -0.78(-1.95%) |
Jun 26, 2018 | 39.91 | 40.16 | 39.73 | 39.90 | 3,060,290 | +0.07(+0.17%) |
Jun 25, 2018 | 40.38 | 40.84 | 39.55 | 39.84 | 2,847,289 | -0.18(-0.44%) |
Jun 22, 2018 | 40.89 | 40.91 | 39.84 | 40.01 | 3,294,806 | -0.65(-1.60%) |
Jun 21, 2018 | 40.28 | 41.00 | 40.17 | 40.67 | 3,360,668 | +0.85(+2.13%) |
Jun 20, 2018 | 39.58 | 39.88 | 39.27 | 39.82 | 2,261,648 | +0.14(+0.34%) |
Jun 19, 2018 | 39.29 | 39.87 | 38.96 | 39.68 | 3,606,140 | -0.04(-0.11%) |
Jun 18, 2018 | 39.11 | 39.76 | 39.11 | 39.73 | 7,888,461 | +0.44(+1.12%) |
Jun 15, 2018 | 39.33 | 38.54 | 39.29 | 5,616,409 | +0.74(+1.93%) | |
Jun 14, 2018 | 38.55 | 39.20 | 38.46 | 38.54 | 3,190,242 | +0.05(+0.13%) |
Jun 13, 2018 | 39.00 | 39.00 | 38.36 | 38.49 | 2,831,522 | -0.30(-0.76%) |
Jun 12, 2018 | 39.18 | 39.47 | 38.73 | 38.79 | 2,967,433 | -0.41(-1.06%) |
Jun 11, 2018 | 39.15 | 39.32 | 38.90 | 39.20 | 3,254,684 | +0.06(+0.15%) |
Jun 08, 2018 | 38.74 | 39.19 | 38.56 | 39.14 | 4,316,901 | +0.35(+0.89%) |
Jun 07, 2018 | 38.58 | 38.91 | 38.30 | 38.80 | 4,087,320 | +0.36(+0.94%) |
Jun 06, 2018 | 38.91 | 38.43 | 5,427,666 | +0.82(+2.19%) | ||
Jun 05, 2018 | 37.85 | 38.01 | 36.85 | 37.61 | 8,103,235 | -0.33(-0.86%) |
Jun 04, 2018 | 37.56 | 37.98 | 37.31 | 37.94 | 3,257,202 | +0.55(+1.46%) |
Jun 01, 2018 | 37.03 | 37.48 | 36.85 | 37.39 | 3,026,150 | +0.66(+1.78%) |
May 31, 2018 | 37.12 | 37.15 | 36.64 | 36.74 | 7,884,826 | -0.20(-0.55%) |
May 30, 2018 | 36.82 | 37.17 | 36.67 | 36.94 | 4,036,529 | +0.14(+0.39%) |
May 29, 2018 | 36.90 | 37.22 | 36.58 | 36.79 | 3,233,850 | -0.42(-1.13%) |
May 25, 2018 | 37.22 | 37.22 | 37.22 | 0 | -0.24(-0.63%) | |
May 24, 2018 | 37.27 | 37.62 | 37.21 | 37.45 | 3,126,844 | -0.03(-0.09%) |
May 23, 2018 | 36.89 | 37.70 | 36.89 | 37.48 | 4,127,960 | +0.57(+1.55%) |
May 22, 2018 | 37.85 | 38.01 | 36.83 | 36.91 | 4,331,741 | -0.89(-2.36%) |
May 21, 2018 | 37.71 | 38.00 | 37.34 | 37.80 | 4,329,116 | +0.43(+1.15%) |
May 18, 2018 | 37.31 | 37.60 | 36.72 | 37.37 | 8,204,130 | +0.05(+0.14%) |
May 17, 2018 | 37.26 | 37.74 | 36.93 | 37.32 | 3,950,970 | +0.07(+0.18%) |
May 16, 2018 | 38.21 | 38.26 | 36.93 | 37.26 | 9,683,140 | -0.76(-1.99%) |
May 15, 2018 | 38.27 | 38.49 | 37.83 | 38.01 | 4,609,246 | -0.39(-1.01%) |
May 14, 2018 | 38.69 | 38.76 | 38.28 | 38.40 | 4,208,564 | -0.29(-0.74%) |
May 11, 2018 | 38.52 | 38.77 | 38.21 | 38.69 | 2,996,445 | +0.08(+0.20%) |
May 10, 2018 | 39.03 | 39.30 | 38.20 | 38.61 | 4,997,789 | +0.46(+1.21%) |
May 09, 2018 | 38.19 | 38.44 | 38.00 | 38.15 | 2,052,310 | -0.12(-0.31%) |
May 08, 2018 | 38.16 | 38.38 | 38.05 | 38.27 | 3,385,223 | +0.11(+0.29%) |
May 07, 2018 | 38.76 | 38.93 | 38.04 | 38.16 | 3,438,142 | -0.63(-1.62%) |
May 04, 2018 | 38.44 | 39.00 | 38.33 | 38.79 | 3,228,655 | +0.06(+0.15%) |
May 03, 2018 | 38.79 | 39.06 | 38.32 | 38.73 | 5,711,497 | -0.24(-0.60%) |
May 02, 2018 | 39.49 | 39.95 | 38.95 | 38.96 | 7,544,609 | -0.92(-2.30%) |
May 01, 2018 | 39.38 | 40.84 | 38.65 | 39.88 | 21,634,648 | -5.30(-11.74%) |
Apr 30, 2018 | 46.19 | 46.31 | 44.96 | 45.18 | 5,144,298 | -0.73(-1.59%) |
Apr 27, 2018 | 45.89 | 46.63 | 45.72 | 45.91 | 3,819,027 | +0.03(+0.05%) |
Apr 26, 2018 | 44.91 | 46.07 | 44.68 | 45.89 | 2,710,386 | +0.98(+2.19%) |
Apr 25, 2018 | 44.64 | 45.16 | 44.48 | 44.90 | 2,503,475 | +0.24(+0.53%) |
Apr 24, 2018 | 45.16 | 45.29 | 44.33 | 44.67 | 2,704,473 | -0.34(-0.75%) |
Apr 23, 2018 | 44.76 | 45.28 | 44.53 | 45.00 | 2,511,808 | +0.45(+1.00%) |
Apr 20, 2018 | 44.84 | 44.97 | 44.21 | 44.56 | 2,855,753 | -0.22(-0.49%) |
Apr 19, 2018 | 44.80 | 45.33 | 44.46 | 44.78 | 1,720,190 | -0.03(-0.07%) |
Apr 18, 2018 | 45.26 | 45.87 | 44.80 | 44.81 | 2,730,746 | -0.31(-0.69%) |
Apr 17, 2018 | 45.19 | 45.43 | 45.00 | 45.12 | 2,996,932 | +0.43(+0.96%) |
Apr 16, 2018 | 44.32 | 45.07 | 44.13 | 44.69 | 2,819,052 | +0.57(+1.29%) |
Apr 13, 2018 | 44.47 | 44.58 | 43.90 | 44.12 | 1,891,363 | -0.14(-0.32%) |
Apr 12, 2018 | 44.27 | 44.58 | 44.13 | 44.26 | 1,421,134 | +0.18(+0.42%) |
Apr 11, 2018 | 44.38 | 44.69 | 43.86 | 44.08 | 2,497,213 | -0.51(-1.15%) |
Apr 10, 2018 | 44.12 | 44.74 | 44.12 | 44.59 | 2,437,361 | +0.39(+0.87%) |
Apr 09, 2018 | 44.32 | 44.62 | 44.06 | 44.21 | 3,054,546 | +0.12(+0.27%) |
Apr 06, 2018 | 44.96 | 44.98 | 43.59 | 44.09 | 4,209,750 | -1.29(-2.83%) |
Apr 05, 2018 | 44.32 | 45.59 | 44.14 | 45.37 | 3,746,675 | +1.16(+2.62%) |
Apr 04, 2018 | 43.16 | 44.25 | 43.11 | 44.21 | 3,068,869 | +0.68(+1.56%) |
Apr 03, 2018 | 43.45 | 43.63 | 43.01 | 43.53 | 3,236,530 | +0.28(+0.64%) |
Apr 02, 2018 | 44.11 | 44.22 | 42.59 | 43.26 | 3,294,468 | -0.95(-2.15%) |
Mar 29, 2018 | 44.21 | 44.21 | 44.21 | 0 | +0.08(+0.19%) | |
Mar 28, 2018 | 44.80 | 44.96 | 44.05 | 44.12 | 2,928,020 | -0.50(-1.13%) |
Mar 27, 2018 | 44.92 | 45.01 | 44.28 | 44.63 | 3,621,034 | -0.11(-0.24%) |
Mar 26, 2018 | 43.84 | 44.80 | 43.76 | 44.74 | 2,056,124 | +1.26(+2.90%) |
Mar 23, 2018 | 43.89 | 44.44 | 43.44 | 43.47 | 3,083,186 | -0.18(-0.40%) |
Mar 22, 2018 | 44.18 | 44.55 | 43.63 | 43.65 | 2,424,100 | -0.86(-1.93%) |
Mar 21, 2018 | 44.66 | 44.96 | 44.48 | 44.51 | 2,399,226 | -0.18(-0.39%) |
Mar 20, 2018 | 44.02 | 44.74 | 43.90 | 44.68 | 2,449,760 | +0.82(+1.86%) |
Mar 19, 2018 | 44.26 | 44.55 | 43.66 | 43.87 | 3,451,045 | -0.47(-1.06%) |
Mar 16, 2018 | 44.00 | 44.60 | 43.89 | 44.34 | 4,370,055 | +0.34(+0.76%) |
Mar 15, 2018 | 44.18 | 44.32 | 43.87 | 44.00 | 1,830,909 | -0.09(-0.21%) |
Mar 14, 2018 | 44.58 | 44.70 | 43.84 | 44.10 | 2,042,211 | -0.42(-0.94%) |
Mar 13, 2018 | 44.26 | 44.87 | 44.13 | 44.52 | 2,435,537 | +0.44(+0.99%) |
Mar 12, 2018 | 44.19 | 44.41 | 43.90 | 44.08 | 2,365,888 | -0.03(-0.06%) |
Mar 09, 2018 | 43.87 | 44.37 | 43.67 | 44.11 | 3,787,950 | +0.45(+1.02%) |
Mar 08, 2018 | 42.57 | 44.13 | 42.46 | 43.66 | 5,052,884 | +1.35(+3.19%) |
Mar 07, 2018 | 42.69 | 42.11 | 42.31 | 1,908,968 | -0.43(-1.00%) | |
Mar 06, 2018 | 42.56 | 42.73 | 42.13 | 42.73 | 2,107,452 | +0.18(+0.43%) |
Mar 05, 2018 | 42.19 | 42.74 | 42.08 | 42.55 | 2,246,210 | +0.03(+0.06%) |
Mar 02, 2018 | 41.73 | 42.60 | 41.27 | 42.53 | 3,091,434 | +0.57(+1.35%) |