Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 29.72 | 29.78 | 28.68 | 28.71 | 1,268,961 | -1.08(-3.63%) |
Feb 27, 2019 | 30.03 | 30.16 | 29.58 | 29.80 | 1,065,203 | -0.23(-0.77%) |
Feb 26, 2019 | 29.63 | 30.14 | 29.54 | 30.03 | 1,072,951 | +0.25(+0.84%) |
Feb 25, 2019 | 30.20 | 30.21 | 29.76 | 29.78 | 1,464,682 | -0.14(-0.45%) |
Feb 22, 2019 | 30.17 | 30.68 | 29.54 | 29.91 | 4,541,990 | +2.62(+9.62%) |
Feb 21, 2019 | 27.42 | 27.50 | 26.77 | 27.29 | 1,521,944 | -0.12(-0.42%) |
Feb 20, 2019 | 27.33 | 27.51 | 27.07 | 27.40 | 809,419 | +0.29(+1.07%) |
Feb 19, 2019 | 26.79 | 27.30 | 26.65 | 27.11 | 848,384 | +0.24(+0.90%) |
Feb 15, 2019 | 26.71 | 27.15 | 26.54 | 26.87 | 623,908 | +0.39(+1.46%) |
Feb 14, 2019 | 26.31 | 26.62 | 25.86 | 26.49 | 579,163 | -0.11(-0.40%) |
Feb 13, 2019 | 26.87 | 27.28 | 26.33 | 26.59 | 1,280,617 | +0.12(+0.44%) |
Feb 12, 2019 | 26.52 | 26.73 | 26.32 | 26.48 | 1,027,571 | +0.25(+0.96%) |
Feb 11, 2019 | 25.86 | 26.28 | 25.39 | 26.23 | 967,849 | +0.54(+2.10%) |
Feb 08, 2019 | 26.00 | 26.25 | 25.10 | 25.69 | 1,305,336 | -0.55(-2.10%) |
Feb 07, 2019 | 26.39 | 26.52 | 26.00 | 26.24 | 1,053,330 | -0.36(-1.34%) |
Feb 06, 2019 | 26.74 | 26.87 | 26.42 | 26.59 | 905,743 | -0.14(-0.54%) |
Feb 05, 2019 | 27.02 | 27.03 | 26.28 | 26.74 | 1,004,738 | -0.20(-0.75%) |
Feb 04, 2019 | 26.86 | 27.05 | 26.59 | 26.94 | 1,640,934 | +0.23(+0.87%) |
Feb 01, 2019 | 26.34 | 26.86 | 26.29 | 26.71 | 1,291,448 | +0.35(+1.32%) |
Jan 31, 2019 | 25.92 | 26.53 | 25.75 | 26.36 | 1,304,587 | +0.64(+2.48%) |
Jan 30, 2019 | 25.56 | 25.92 | 25.23 | 25.72 | 972,476 | +0.46(+1.83%) |
Jan 29, 2019 | 25.72 | 25.90 | 25.16 | 25.26 | 1,218,175 | -0.40(-1.54%) |
Jan 28, 2019 | 25.38 | 26.05 | 25.28 | 25.66 | 1,037,513 | -0.13(-0.49%) |
Jan 25, 2019 | 25.39 | 25.78 | 25.32 | 25.78 | 2,409,509 | +0.71(+2.85%) |
Jan 24, 2019 | 24.71 | 25.25 | 24.68 | 25.07 | 1,373,334 | +0.32(+1.29%) |
Jan 23, 2019 | 25.23 | 25.23 | 24.45 | 24.75 | 1,544,048 | -0.36(-1.42%) |
Jan 22, 2019 | 25.75 | 25.75 | 24.92 | 25.11 | 1,976,654 | -0.67(-2.58%) |
Jan 18, 2019 | 25.02 | 25.83 | 24.79 | 25.77 | 1,723,935 | +0.87(+3.49%) |
Jan 17, 2019 | 24.73 | 25.19 | 24.66 | 24.90 | 1,095,443 | +0.02(+0.08%) |
Jan 16, 2019 | 24.45 | 25.17 | 24.40 | 24.88 | 1,675,267 | +0.49(+2.02%) |
Jan 15, 2019 | 24.58 | 24.70 | 24.03 | 24.39 | 1,755,718 | -0.11(-0.43%) |
Jan 14, 2019 | 25.05 | 25.09 | 24.26 | 24.50 | 1,570,459 | -0.82(-3.24%) |
Jan 11, 2019 | 25.42 | 25.53 | 24.57 | 25.32 | 1,976,504 | +0.15(+0.61%) |
Jan 10, 2019 | 24.58 | 25.35 | 24.36 | 25.16 | 2,046,064 | +0.45(+1.84%) |
Jan 09, 2019 | 24.02 | 24.79 | 23.67 | 24.71 | 3,939,703 | +1.05(+4.45%) |
Jan 08, 2019 | 22.88 | 23.72 | 22.54 | 23.66 | 3,319,740 | +1.09(+4.83%) |
Jan 07, 2019 | 21.46 | 22.67 | 21.22 | 22.57 | 2,521,084 | +1.09(+5.08%) |
Jan 04, 2019 | 20.78 | 21.66 | 20.68 | 21.48 | 2,798,985 | +1.16(+5.70%) |
Jan 03, 2019 | 20.41 | 20.93 | 20.07 | 20.32 | 1,327,745 | -0.20(-0.99%) |
Jan 02, 2019 | 19.59 | 20.90 | 19.41 | 20.52 | 3,138,426 | +0.47(+2.36%) |
Dec 31, 2018 | 19.85 | 20.11 | 19.19 | 20.05 | 1,317,151 | +0.38(+1.91%) |
Dec 28, 2018 | 19.84 | 20.10 | 19.32 | 19.67 | 1,092,876 | -0.06(-0.29%) |
Dec 27, 2018 | 19.65 | 20.23 | 18.74 | 19.73 | 1,634,157 | -0.48(-2.39%) |
Dec 26, 2018 | 18.69 | 20.26 | 18.36 | 20.21 | 1,778,912 | +1.68(+9.09%) |
Dec 24, 2018 | 18.62 | 18.97 | 18.26 | 18.53 | 791,057 | -0.41(-2.18%) |
Dec 21, 2018 | 19.63 | 19.76 | 18.56 | 18.94 | 4,187,895 | -0.66(-3.39%) |
Dec 20, 2018 | 19.93 | 20.40 | 19.15 | 19.61 | 3,014,226 | -0.40(-2.02%) |
Dec 19, 2018 | 21.50 | 22.09 | 19.95 | 20.01 | 3,169,560 | -1.49(-6.94%) |
Dec 18, 2018 | 22.19 | 22.61 | 21.47 | 21.50 | 1,524,855 | -0.45(-2.06%) |
Dec 17, 2018 | 22.81 | 23.00 | 21.76 | 21.96 | 1,863,179 | -1.06(-4.60%) |
Dec 14, 2018 | 22.81 | 23.69 | 22.59 | 23.01 | 1,438,163 | -0.08(-0.33%) |
Dec 13, 2018 | 23.56 | 23.76 | 23.00 | 23.09 | 2,244,089 | -0.02(-0.08%) |
Dec 12, 2018 | 22.96 | 23.75 | 22.77 | 23.11 | 878,572 | +0.59(+2.61%) |
Dec 11, 2018 | 23.62 | 23.86 | 22.46 | 22.52 | 1,703,652 | -0.57(-2.46%) |
Dec 10, 2018 | 22.88 | 23.39 | 22.47 | 23.09 | 2,195,616 | +0.24(+1.05%) |
Dec 07, 2018 | 23.39 | 23.82 | 22.69 | 22.85 | 2,297,506 | -0.60(-2.54%) |
Dec 06, 2018 | 22.97 | 23.58 | 22.72 | 23.45 | 1,362,411 | -0.05(-0.20%) |
Dec 04, 2018 | 24.66 | 24.86 | 23.40 | 23.50 | 1,683,140 | -1.28(-5.16%) |
Dec 03, 2018 | 24.73 | 25.08 | 24.51 | 24.77 | 2,274,144 | +0.89(+3.75%) |
Nov 30, 2018 | 23.81 | 24.22 | 23.48 | 23.88 | 1,412,595 | -0.04(-0.16%) |
Nov 29, 2018 | 23.86 | 24.17 | 23.31 | 23.92 | 1,867,603 | -0.09(-0.36%) |
Nov 28, 2018 | 22.93 | 24.08 | 22.63 | 24.01 | 2,281,882 | +1.31(+5.77%) |
Nov 27, 2018 | 22.82 | 22.99 | 22.45 | 22.70 | 2,051,652 | -0.32(-1.38%) |
Nov 26, 2018 | 22.58 | 23.10 | 22.54 | 23.01 | 1,298,423 | +0.82(+3.68%) |
Nov 23, 2018 | 22.36 | 22.82 | 22.18 | 22.20 | 533,088 | -0.38(-1.66%) |
Nov 21, 2018 | 22.57 | 22.57 | 22.57 | 0 | +0.92(+4.27%) | |
Nov 20, 2018 | 22.31 | 22.54 | 21.46 | 21.65 | 2,882,469 | -1.20(-5.26%) |
Nov 19, 2018 | 23.80 | 24.21 | 22.64 | 22.85 | 1,374,350 | -1.08(-4.50%) |
Nov 16, 2018 | 23.90 | 24.26 | 23.54 | 23.93 | 1,016,390 | -0.29(-1.19%) |
Nov 15, 2018 | 23.50 | 24.25 | 23.05 | 24.22 | 2,295,746 | +0.52(+2.19%) |
Nov 14, 2018 | 23.02 | 24.02 | 23.02 | 23.70 | 2,125,486 | +0.97(+4.28%) |
Nov 13, 2018 | 22.91 | 23.52 | 22.64 | 22.73 | 2,302,194 | -0.03(-0.13%) |
Nov 12, 2018 | 23.81 | 24.13 | 22.69 | 22.75 | 2,206,036 | -1.25(-5.21%) |
Nov 09, 2018 | 25.54 | 25.81 | 23.85 | 24.01 | 1,707,773 | -1.73(-6.73%) |
Nov 08, 2018 | 25.83 | 26.20 | 25.53 | 25.74 | 1,571,510 | -0.56(-2.12%) |
Nov 07, 2018 | 26.57 | 26.97 | 26.01 | 26.30 | 1,115,632 | -0.12(-0.44%) |
Nov 06, 2018 | 25.88 | 26.77 | 25.88 | 26.41 | 813,721 | +0.39(+1.52%) |
Nov 05, 2018 | 26.70 | 26.87 | 25.83 | 26.02 | 957,628 | -0.72(-2.70%) |
Nov 02, 2018 | 27.62 | 27.73 | 26.34 | 26.74 | 1,379,231 | -0.60(-2.18%) |
Nov 01, 2018 | 25.53 | 27.70 | 25.23 | 27.33 | 2,371,015 | +1.78(+6.97%) |
Oct 31, 2018 | 24.91 | 25.92 | 24.82 | 25.55 | 2,454,624 | +1.44(+5.99%) |
Oct 30, 2018 | 23.50 | 24.18 | 22.95 | 24.11 | 1,933,627 | +0.63(+2.66%) |
Oct 29, 2018 | 25.22 | 25.81 | 23.30 | 23.49 | 2,722,411 | -1.54(-6.15%) |
Oct 26, 2018 | 27.30 | 27.94 | 24.67 | 25.02 | 3,659,692 | -3.44(-12.10%) |
Oct 25, 2018 | 26.90 | 28.64 | 26.90 | 28.47 | 2,914,924 | +1.86(+6.98%) |
Oct 24, 2018 | 28.12 | 28.33 | 26.58 | 26.61 | 1,706,727 | -1.57(-5.57%) |
Oct 23, 2018 | 28.77 | 28.77 | 27.74 | 28.18 | 1,815,086 | -1.16(-3.97%) |
Oct 22, 2018 | 30.01 | 30.11 | 29.19 | 29.34 | 1,104,003 | -0.56(-1.87%) |
Oct 19, 2018 | 30.61 | 30.91 | 29.86 | 29.90 | 1,195,160 | -0.64(-2.08%) |
Oct 18, 2018 | 31.46 | 31.56 | 30.30 | 30.54 | 1,842,233 | -1.15(-3.64%) |
Oct 17, 2018 | 31.48 | 32.26 | 30.87 | 31.69 | 1,107,058 | +0.22(+0.70%) |
Oct 16, 2018 | 30.81 | 31.54 | 30.41 | 31.47 | 915,684 | +0.97(+3.19%) |
Oct 15, 2018 | 30.48 | 30.81 | 30.12 | 30.50 | 932,538 | -0.13(-0.44%) |
Oct 12, 2018 | 31.06 | 31.08 | 29.88 | 30.63 | 780,040 | +0.14(+0.47%) |
Oct 11, 2018 | 29.77 | 31.14 | 29.60 | 30.49 | 1,514,540 | +0.59(+1.96%) |
Oct 10, 2018 | 30.93 | 31.50 | 29.83 | 29.90 | 1,707,952 | -1.09(-3.51%) |
Oct 09, 2018 | 30.07 | 31.26 | 30.07 | 30.99 | 1,381,994 | +0.46(+1.51%) |
Oct 08, 2018 | 30.45 | 30.84 | 29.88 | 30.53 | 1,512,167 | -0.30(-0.97%) |
Oct 05, 2018 | 32.48 | 32.54 | 30.17 | 30.83 | 2,453,826 | -1.57(-4.84%) |
Oct 04, 2018 | 32.75 | 33.19 | 32.22 | 32.39 | 1,253,559 | -0.37(-1.12%) |
Oct 03, 2018 | 32.15 | 33.43 | 32.09 | 32.76 | 968,319 | +0.86(+2.68%) |
Oct 02, 2018 | 32.12 | 32.62 | 31.70 | 31.90 | 791,715 | -0.34(-1.04%) |
Oct 01, 2018 | 32.66 | 32.66 | 31.59 | 32.24 | 1,254,008 | -0.33(-1.00%) |
Sep 28, 2018 | 32.44 | 32.89 | 32.26 | 32.57 | 906,946 | +0.02(+0.06%) |
Sep 27, 2018 | 32.50 | 33.02 | 32.12 | 32.55 | 910,840 | -0.03(-0.09%) |
Sep 26, 2018 | 32.73 | 33.10 | 32.45 | 32.58 | 930,029 | -0.12(-0.38%) |
Sep 25, 2018 | 32.49 | 32.85 | 32.18 | 32.70 | 660,015 | +0.36(+1.10%) |
Sep 24, 2018 | 32.82 | 32.98 | 31.99 | 32.35 | 575,636 | -0.65(-1.98%) |
Sep 21, 2018 | 33.22 | 33.34 | 32.83 | 33.00 | 1,381,467 | -0.10(-0.29%) |
Sep 20, 2018 | 32.21 | 33.13 | 32.02 | 33.10 | 1,526,518 | +1.05(+3.27%) |
Sep 19, 2018 | 32.39 | 32.76 | 31.91 | 32.05 | 605,644 | -0.34(-1.04%) |
Sep 18, 2018 | 31.91 | 32.51 | 31.84 | 32.39 | 730,253 | +0.56(+1.75%) |
Sep 17, 2018 | 32.20 | 32.31 | 31.77 | 31.83 | 778,722 | -0.41(-1.28%) |
Sep 14, 2018 | 32.55 | 32.87 | 31.76 | 32.24 | 1,259,751 | -0.20(-0.62%) |
Sep 13, 2018 | 33.09 | 33.41 | 32.29 | 32.44 | 1,195,154 | -0.65(-1.97%) |
Sep 12, 2018 | 32.10 | 33.13 | 31.96 | 33.10 | 1,309,546 | +0.97(+3.02%) |
Sep 11, 2018 | 31.62 | 32.21 | 31.49 | 32.13 | 1,040,764 | +0.19(+0.60%) |
Sep 10, 2018 | 31.65 | 32.00 | 31.39 | 31.93 | 1,078,915 | +0.39(+1.25%) |
Sep 07, 2018 | 31.50 | 31.95 | 31.23 | 31.54 | 1,777,332 | -0.12(-0.39%) |
Sep 06, 2018 | 33.28 | 33.45 | 31.61 | 31.67 | 1,845,233 | -1.46(-4.41%) |
Sep 05, 2018 | 33.77 | 33.77 | 32.87 | 33.13 | 1,230,381 | -0.78(-2.29%) |
Sep 04, 2018 | 34.93 | 34.93 | 33.80 | 33.90 | 803,030 | -1.08(-3.08%) |
Aug 31, 2018 | 34.98 | 34.98 | 34.98 | 0 | +0.20(+0.58%) | |
Aug 30, 2018 | 34.87 | 35.18 | 34.59 | 34.78 | 655,265 | -0.18(-0.52%) |
Aug 29, 2018 | 34.95 | 35.39 | 34.68 | 34.96 | 879,510 | +0.15(+0.44%) |
Aug 28, 2018 | 34.76 | 34.84 | 33.75 | 34.81 | 2,397,294 | +0.15(+0.44%) |
Aug 27, 2018 | 35.66 | 35.70 | 34.55 | 34.65 | 1,281,747 | -0.77(-2.17%) |
Aug 24, 2018 | 35.54 | 35.91 | 35.33 | 35.42 | 465,938 | -0.09(-0.24%) |
Aug 23, 2018 | 35.49 | 35.72 | 35.19 | 35.51 | 524,705 | +0.04(+0.11%) |
Aug 22, 2018 | 34.95 | 35.56 | 34.93 | 35.47 | 555,483 | +0.36(+1.01%) |
Aug 21, 2018 | 35.16 | 35.79 | 35.08 | 35.11 | 1,102,743 | -0.01(-0.03%) |
Aug 20, 2018 | 34.58 | 35.27 | 34.41 | 35.12 | 714,757 | +0.74(+2.15%) |
Aug 17, 2018 | 34.09 | 34.60 | 33.90 | 34.38 | 699,167 | +0.13(+0.39%) |
Aug 16, 2018 | 33.93 | 34.67 | 33.93 | 34.25 | 1,017,713 | +0.46(+1.36%) |
Aug 15, 2018 | 33.91 | 33.91 | 33.23 | 33.79 | 994,294 | -0.17(-0.51%) |
Aug 14, 2018 | 33.74 | 34.06 | 33.28 | 33.96 | 958,694 | +0.92(+2.79%) |
Aug 13, 2018 | 33.62 | 33.97 | 33.03 | 33.04 | 1,414,141 | -0.65(-1.94%) |
Aug 10, 2018 | 34.19 | 34.40 | 33.65 | 33.69 | 1,129,184 | -0.60(-1.74%) |
Aug 09, 2018 | 34.56 | 34.94 | 34.23 | 34.29 | 667,251 | -0.16(-0.47%) |
Aug 08, 2018 | 34.61 | 34.95 | 34.44 | 34.45 | 1,224,756 | -0.15(-0.44%) |
Aug 07, 2018 | 35.28 | 35.34 | 34.59 | 34.60 | 1,013,827 | -0.62(-1.77%) |
Aug 06, 2018 | 35.41 | 35.48 | 35.02 | 35.23 | 619,960 | -0.10(-0.27%) |
Aug 03, 2018 | 34.73 | 35.49 | 34.68 | 35.32 | 1,299,837 | +0.60(+1.71%) |
Aug 02, 2018 | 33.62 | 34.75 | 33.45 | 34.73 | 842,666 | +0.65(+1.92%) |
Aug 01, 2018 | 35.83 | 35.86 | 32.85 | 34.08 | 2,816,774 | -1.80(-5.01%) |
Jul 31, 2018 | 34.73 | 36.18 | 34.60 | 35.87 | 1,780,716 | +1.37(+3.98%) |
Jul 30, 2018 | 34.03 | 35.05 | 33.82 | 34.50 | 1,658,739 | +0.51(+1.50%) |
Jul 27, 2018 | 36.77 | 37.79 | 33.91 | 33.99 | 3,165,360 | -1.08(-3.07%) |
Jul 26, 2018 | 36.12 | 36.12 | 34.59 | 35.07 | 2,281,024 | -1.16(-3.21%) |
Jul 25, 2018 | 36.28 | 36.45 | 35.92 | 36.23 | 1,091,403 | +0.08(+0.21%) |
Jul 24, 2018 | 36.81 | 36.93 | 35.66 | 36.15 | 1,321,743 | -0.18(-0.50%) |
Jul 23, 2018 | 36.76 | 36.80 | 36.26 | 36.33 | 1,376,087 | -0.50(-1.36%) |
Jul 20, 2018 | 36.63 | 37.02 | 36.25 | 36.83 | 503,069 | +0.23(+0.63%) |
Jul 19, 2018 | 36.53 | 36.68 | 35.96 | 36.60 | 715,229 | +0.19(+0.53%) |
Jul 18, 2018 | 36.79 | 36.88 | 35.90 | 36.41 | 813,323 | -0.41(-1.12%) |
Jul 17, 2018 | 36.60 | 37.20 | 36.43 | 36.82 | 873,506 | +0.39(+1.08%) |
Jul 16, 2018 | 36.80 | 36.96 | 36.25 | 36.43 | 757,194 | -0.23(-0.63%) |
Jul 13, 2018 | 36.80 | 36.96 | 36.45 | 36.66 | 658,275 | -0.02(-0.05%) |
Jul 12, 2018 | 36.16 | 36.98 | 35.84 | 36.68 | 811,272 | +0.82(+2.28%) |
Jul 11, 2018 | 35.52 | 36.36 | 35.37 | 35.86 | 631,213 | +0.08(+0.21%) |
Jul 10, 2018 | 35.60 | 36.31 | 35.60 | 35.79 | 1,049,402 | +0.17(+0.49%) |
Jul 09, 2018 | 35.63 | 35.76 | 35.37 | 35.61 | 648,463 | +0.28(+0.79%) |
Jul 06, 2018 | 34.32 | 35.50 | 34.25 | 35.33 | 896,321 | +1.01(+2.94%) |
Jul 05, 2018 | 33.88 | 34.49 | 33.67 | 34.33 | 751,974 | +0.58(+1.71%) |
Jul 03, 2018 | 33.75 | 33.75 | 33.75 | 0 | +0.63(+1.91%) | |
Jul 02, 2018 | 32.75 | 33.49 | 32.55 | 33.12 | 732,664 | -0.17(-0.52%) |
Jun 29, 2018 | 34.16 | 33.29 | 1,284,015 | +0.15(+0.46%) | ||
Jun 28, 2018 | 33.13 | 33.18 | 32.71 | 33.13 | 760,915 | -0.04(-0.12%) |
Jun 27, 2018 | 34.04 | 34.56 | 33.13 | 33.17 | 1,028,483 | -0.80(-2.34%) |
Jun 26, 2018 | 33.36 | 34.23 | 33.11 | 33.97 | 668,033 | +0.61(+1.84%) |
Jun 25, 2018 | 34.80 | 34.84 | 33.33 | 33.36 | 1,167,186 | -1.72(-4.89%) |
Jun 22, 2018 | 35.52 | 35.77 | 35.07 | 35.07 | 709,388 | -0.18(-0.52%) |
Jun 21, 2018 | 35.35 | 35.63 | 35.07 | 35.25 | 677,814 | -0.11(-0.30%) |
Jun 20, 2018 | 35.29 | 35.67 | 35.00 | 35.36 | 570,286 | +0.19(+0.55%) |
Jun 19, 2018 | 35.28 | 35.79 | 34.81 | 35.17 | 862,834 | -0.16(-0.46%) |
Jun 18, 2018 | 34.72 | 35.34 | 34.64 | 35.33 | 460,982 | +0.27(+0.77%) |
Jun 15, 2018 | 35.18 | 34.70 | 35.06 | 1,330,024 | +0.36(+1.05%) | |
Jun 14, 2018 | 35.46 | 35.56 | 34.62 | 34.70 | 1,476,507 | -0.66(-1.87%) |
Jun 13, 2018 | 35.70 | 35.70 | 35.22 | 35.36 | 582,815 | -0.24(-0.67%) |
Jun 12, 2018 | 35.60 | 36.04 | 35.45 | 35.60 | 725,369 | +0.17(+0.49%) |
Jun 11, 2018 | 35.25 | 35.48 | 35.04 | 35.43 | 880,068 | +0.35(+1.01%) |
Jun 08, 2018 | 35.94 | 36.34 | 35.03 | 35.07 | 1,432,682 | -0.83(-2.32%) |
Jun 07, 2018 | 36.39 | 36.52 | 35.75 | 35.91 | 873,481 | -0.56(-1.52%) |
Jun 06, 2018 | 36.55 | 36.46 | 1,656,347 | +1.00(+2.81%) | ||
Jun 05, 2018 | 36.53 | 36.77 | 35.41 | 35.46 | 1,748,114 | -1.18(-3.22%) |
Jun 04, 2018 | 37.18 | 37.20 | 36.24 | 36.64 | 1,200,378 | -0.37(-1.01%) |
Jun 01, 2018 | 36.29 | 37.13 | 35.97 | 37.02 | 1,705,284 | +0.82(+2.28%) |
May 31, 2018 | 36.38 | 36.62 | 35.81 | 36.19 | 1,360,610 | -0.14(-0.40%) |
May 30, 2018 | 36.00 | 36.55 | 36.00 | 36.34 | 1,726,962 | +0.55(+1.53%) |
May 29, 2018 | 35.41 | 35.87 | 35.18 | 35.79 | 1,566,574 | +0.15(+0.43%) |
May 25, 2018 | 35.64 | 35.64 | 35.64 | 0 | +0.57(+1.61%) | |
May 24, 2018 | 34.76 | 35.25 | 34.57 | 35.07 | 626,820 | +0.32(+0.91%) |
May 23, 2018 | 34.70 | 35.02 | 34.53 | 34.76 | 514,362 | -0.18(-0.52%) |
May 22, 2018 | 35.54 | 35.58 | 34.90 | 34.94 | 921,344 | -0.55(-1.54%) |
May 21, 2018 | 35.32 | 35.69 | 35.25 | 35.48 | 1,336,032 | +0.44(+1.26%) |
May 18, 2018 | 35.23 | 35.41 | 34.94 | 35.04 | 1,133,728 | -0.32(-0.89%) |
May 17, 2018 | 34.81 | 35.71 | 34.75 | 35.36 | 1,741,697 | +0.56(+1.60%) |
May 16, 2018 | 34.83 | 34.99 | 34.65 | 34.80 | 1,238,855 | +0.13(+0.39%) |
May 15, 2018 | 34.74 | 35.15 | 34.50 | 34.67 | 1,760,181 | +0.10(+0.28%) |
May 14, 2018 | 33.59 | 35.16 | 33.49 | 34.57 | 4,465,455 | +1.03(+3.06%) |
May 11, 2018 | 33.83 | 33.83 | 33.09 | 33.55 | 991,599 | -0.27(-0.79%) |
May 10, 2018 | 32.31 | 34.00 | 32.24 | 33.82 | 2,439,960 | +1.59(+4.94%) |
May 09, 2018 | 32.32 | 32.77 | 32.22 | 32.22 | 2,136,135 | -0.34(-1.03%) |
May 08, 2018 | 32.24 | 32.56 | 32.03 | 32.56 | 1,263,627 | +0.54(+1.68%) |
May 07, 2018 | 32.41 | 32.68 | 31.95 | 32.02 | 664,306 | -0.29(-0.89%) |
May 04, 2018 | 32.00 | 32.43 | 31.76 | 32.31 | 772,089 | +0.25(+0.78%) |
May 03, 2018 | 32.40 | 32.76 | 31.65 | 32.06 | 1,124,430 | -0.49(-1.50%) |
May 02, 2018 | 32.30 | 33.10 | 32.09 | 32.55 | 1,798,938 | -0.09(-0.26%) |
May 01, 2018 | 32.45 | 32.77 | 32.06 | 32.64 | 1,521,135 | +0.80(+2.50%) |
Apr 30, 2018 | 32.05 | 32.65 | 31.83 | 31.84 | 1,665,073 | +0.10(+0.30%) |
Apr 27, 2018 | 32.40 | 33.77 | 31.68 | 31.74 | 3,610,992 | -0.33(-1.02%) |
Apr 26, 2018 | 33.03 | 33.36 | 32.04 | 32.07 | 2,781,705 | -0.29(-0.89%) |
Apr 25, 2018 | 32.83 | 32.83 | 32.22 | 32.36 | 1,509,356 | -0.47(-1.43%) |
Apr 24, 2018 | 33.89 | 33.96 | 32.54 | 32.83 | 1,398,006 | -0.75(-2.23%) |
Apr 23, 2018 | 33.60 | 34.26 | 33.24 | 33.58 | 996,607 | +0.03(+0.09%) |
Apr 20, 2018 | 33.50 | 33.98 | 33.33 | 33.55 | 880,662 | -0.04(-0.11%) |
Apr 19, 2018 | 33.38 | 33.71 | 33.19 | 33.59 | 1,400,323 | -0.01(-0.03%) |
Apr 18, 2018 | 33.15 | 34.21 | 33.14 | 33.59 | 1,475,107 | +0.61(+1.86%) |
Apr 17, 2018 | 32.89 | 33.21 | 32.64 | 32.98 | 1,813,832 | +0.45(+1.39%) |
Apr 16, 2018 | 31.64 | 32.87 | 31.64 | 32.53 | 1,488,549 | +1.14(+3.63%) |
Apr 13, 2018 | 32.05 | 32.08 | 31.26 | 31.39 | 922,759 | -0.42(-1.33%) |
Apr 12, 2018 | 31.33 | 32.23 | 31.24 | 31.81 | 1,654,908 | +0.66(+2.12%) |
Apr 11, 2018 | 30.91 | 31.50 | 30.91 | 31.15 | 1,070,446 | +0.12(+0.37%) |
Apr 10, 2018 | 31.03 | 31.16 | 30.69 | 31.04 | 1,306,860 | +0.51(+1.66%) |
Apr 09, 2018 | 30.80 | 30.93 | 30.51 | 30.53 | 979,340 | -0.15(-0.50%) |
Apr 06, 2018 | 31.47 | 31.73 | 30.45 | 30.68 | 1,132,042 | -1.07(-3.38%) |
Apr 05, 2018 | 30.79 | 31.90 | 30.79 | 31.75 | 2,972,872 | +1.05(+3.40%) |
Apr 04, 2018 | 29.56 | 30.75 | 29.50 | 30.71 | 1,094,311 | +0.60(+2.01%) |
Apr 03, 2018 | 29.51 | 30.16 | 29.39 | 30.11 | 1,422,153 | +0.61(+2.08%) |
Apr 02, 2018 | 30.45 | 30.73 | 29.39 | 29.49 | 1,177,070 | -1.05(-3.45%) |
Mar 29, 2018 | 30.55 | 30.55 | 30.55 | 0 | +0.51(+1.69%) | |
Mar 28, 2018 | 30.55 | 30.55 | 29.79 | 30.04 | 1,133,886 | -0.46(-1.51%) |
Mar 27, 2018 | 30.85 | 31.13 | 30.37 | 30.50 | 919,212 | -0.17(-0.56%) |
Mar 26, 2018 | 30.15 | 30.74 | 30.05 | 30.67 | 1,175,914 | +0.91(+3.06%) |
Mar 23, 2018 | 31.00 | 31.09 | 29.71 | 29.76 | 1,702,510 | -1.11(-3.60%) |
Mar 22, 2018 | 31.89 | 32.20 | 30.85 | 30.87 | 1,560,099 | -1.32(-4.11%) |
Mar 21, 2018 | 32.15 | 32.40 | 31.80 | 32.20 | 1,037,416 | +0.05(+0.15%) |
Mar 20, 2018 | 32.29 | 32.40 | 31.97 | 32.15 | 886,022 | -0.07(-0.21%) |
Mar 19, 2018 | 31.68 | 32.32 | 31.66 | 32.21 | 1,734,656 | +0.38(+1.20%) |
Mar 16, 2018 | 31.74 | 32.26 | 31.73 | 31.83 | 1,493,755 | +0.09(+0.27%) |
Mar 15, 2018 | 32.35 | 32.66 | 31.72 | 31.74 | 1,333,019 | -0.67(-2.07%) |
Mar 14, 2018 | 32.02 | 32.64 | 31.99 | 32.42 | 1,835,334 | +0.48(+1.50%) |
Mar 13, 2018 | 33.08 | 33.12 | 31.94 | 31.94 | 2,611,451 | -1.00(-3.02%) |
Mar 12, 2018 | 33.97 | 34.16 | 32.91 | 32.93 | 2,458,979 | -0.96(-2.83%) |
Mar 09, 2018 | 34.28 | 34.55 | 33.52 | 33.89 | 1,868,865 | -0.30(-0.87%) |
Mar 08, 2018 | 34.57 | 35.06 | 34.17 | 34.19 | 782,443 | -0.09(-0.25%) |
Mar 07, 2018 | 34.62 | 34.27 | 1,146,716 | +0.14(+0.42%) | ||
Mar 06, 2018 | 33.93 | 34.13 | 33.56 | 34.13 | 1,216,193 | +0.34(+1.02%) |
Mar 05, 2018 | 33.39 | 34.10 | 33.28 | 33.78 | 1,048,404 | -0.02(-0.06%) |
Mar 02, 2018 | 33.07 | 33.87 | 32.64 | 33.80 | 1,330,641 | +0.36(+1.09%) |