Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 26.68 | 26.69 | 26.17 | 26.45 | 1,115,896 | +0.04(+0.15%) |
Mar 28, 2019 | 26.03 | 26.68 | 25.89 | 26.41 | 1,778,750 | +0.43(+1.64%) |
Mar 27, 2019 | 27.01 | 27.13 | 25.84 | 25.99 | 1,263,976 | -1.02(-3.76%) |
Mar 26, 2019 | 26.92 | 27.44 | 26.68 | 27.00 | 931,510 | +0.28(+1.05%) |
Mar 25, 2019 | 26.44 | 27.14 | 26.30 | 26.72 | 1,176,523 | +0.28(+1.06%) |
Mar 22, 2019 | 26.88 | 26.88 | 26.25 | 26.44 | 1,928,538 | -0.55(-2.04%) |
Mar 21, 2019 | 26.64 | 27.17 | 26.40 | 26.99 | 907,371 | +0.30(+1.12%) |
Mar 20, 2019 | 26.84 | 26.92 | 26.14 | 26.69 | 1,077,853 | -0.14(-0.54%) |
Mar 19, 2019 | 27.26 | 27.39 | 26.79 | 26.84 | 1,235,899 | -0.28(-1.03%) |
Mar 18, 2019 | 27.29 | 27.37 | 26.97 | 27.12 | 1,326,980 | -0.17(-0.64%) |
Mar 15, 2019 | 27.55 | 28.10 | 27.21 | 27.29 | 1,470,658 | -0.14(-0.53%) |
Mar 14, 2019 | 27.99 | 28.00 | 26.95 | 27.44 | 1,113,902 | -0.60(-2.14%) |
Mar 13, 2019 | 27.97 | 28.44 | 27.82 | 28.04 | 1,115,769 | +0.25(+0.90%) |
Mar 12, 2019 | 28.37 | 28.37 | 27.75 | 27.79 | 717,167 | -0.50(-1.77%) |
Mar 11, 2019 | 28.15 | 28.53 | 28.01 | 28.29 | 1,008,090 | +0.37(+1.31%) |
Mar 08, 2019 | 27.18 | 27.95 | 27.02 | 27.92 | 744,364 | +0.43(+1.58%) |
Mar 07, 2019 | 27.57 | 27.71 | 26.95 | 27.49 | 1,053,702 | -0.18(-0.66%) |
Mar 06, 2019 | 28.27 | 28.57 | 27.64 | 27.67 | 914,416 | -0.56(-1.98%) |
Mar 05, 2019 | 28.77 | 28.77 | 28.04 | 28.23 | 1,525,923 | -0.47(-1.65%) |
Mar 04, 2019 | 29.19 | 29.35 | 28.45 | 28.70 | 1,195,537 | -0.35(-1.20%) |
Mar 01, 2019 | 29.06 | 29.19 | 28.57 | 29.05 | 743,017 | +0.34(+1.18%) |
Feb 28, 2019 | 29.72 | 29.78 | 28.68 | 28.71 | 1,269,008 | -1.08(-3.63%) |
Feb 27, 2019 | 30.03 | 30.16 | 29.58 | 29.79 | 1,065,242 | -0.23(-0.77%) |
Feb 26, 2019 | 29.63 | 30.14 | 29.53 | 30.03 | 1,072,991 | +0.25(+0.84%) |
Feb 25, 2019 | 30.20 | 30.21 | 29.76 | 29.78 | 1,464,737 | -0.13(-0.45%) |
Feb 22, 2019 | 30.17 | 30.68 | 29.54 | 29.91 | 4,542,158 | +2.62(+9.62%) |
Feb 21, 2019 | 27.42 | 27.50 | 26.76 | 27.29 | 1,522,000 | -0.12(-0.42%) |
Feb 20, 2019 | 27.32 | 27.51 | 27.06 | 27.40 | 809,449 | +0.29(+1.07%) |
Feb 19, 2019 | 26.79 | 27.30 | 26.65 | 27.11 | 848,416 | +0.24(+0.90%) |
Feb 15, 2019 | 26.71 | 27.15 | 26.54 | 26.87 | 623,931 | +0.39(+1.46%) |
Feb 14, 2019 | 26.31 | 26.62 | 25.86 | 26.49 | 579,184 | -0.11(-0.40%) |
Feb 13, 2019 | 26.87 | 27.28 | 26.33 | 26.59 | 1,280,664 | +0.12(+0.44%) |
Feb 12, 2019 | 26.51 | 26.73 | 26.32 | 26.48 | 1,027,609 | +0.25(+0.96%) |
Feb 11, 2019 | 25.86 | 26.28 | 25.39 | 26.22 | 967,885 | +0.54(+2.10%) |
Feb 08, 2019 | 26.00 | 26.25 | 25.10 | 25.68 | 1,305,384 | -0.55(-2.10%) |
Feb 07, 2019 | 26.39 | 26.51 | 26.00 | 26.23 | 1,053,369 | -0.36(-1.34%) |
Feb 06, 2019 | 26.74 | 26.87 | 26.42 | 26.59 | 905,777 | -0.14(-0.54%) |
Feb 05, 2019 | 27.02 | 27.03 | 26.28 | 26.74 | 1,004,775 | -0.20(-0.75%) |
Feb 04, 2019 | 26.86 | 27.04 | 26.59 | 26.94 | 1,640,995 | +0.23(+0.87%) |
Feb 01, 2019 | 26.34 | 26.86 | 26.29 | 26.71 | 1,291,496 | +0.35(+1.32%) |
Jan 31, 2019 | 25.92 | 26.53 | 25.75 | 26.36 | 1,304,635 | +0.64(+2.48%) |
Jan 30, 2019 | 25.56 | 25.92 | 25.23 | 25.72 | 972,512 | +0.46(+1.83%) |
Jan 29, 2019 | 25.72 | 25.90 | 25.16 | 25.26 | 1,218,220 | -0.40(-1.54%) |
Jan 28, 2019 | 25.38 | 26.05 | 25.28 | 25.66 | 1,037,552 | -0.13(-0.49%) |
Jan 25, 2019 | 25.39 | 25.78 | 25.32 | 25.78 | 2,409,598 | +0.71(+2.85%) |
Jan 24, 2019 | 24.71 | 25.25 | 24.68 | 25.07 | 1,373,385 | +0.32(+1.29%) |
Jan 23, 2019 | 25.23 | 25.23 | 24.45 | 24.75 | 1,544,105 | -0.36(-1.42%) |
Jan 22, 2019 | 25.75 | 25.75 | 24.92 | 25.11 | 1,976,727 | -0.67(-2.58%) |
Jan 18, 2019 | 25.02 | 25.83 | 24.79 | 25.77 | 1,723,999 | +0.87(+3.49%) |
Jan 17, 2019 | 24.73 | 25.19 | 24.66 | 24.90 | 1,095,483 | +0.02(+0.08%) |
Jan 16, 2019 | 24.45 | 25.17 | 24.40 | 24.88 | 1,675,329 | +0.49(+2.02%) |
Jan 15, 2019 | 24.57 | 24.70 | 24.02 | 24.39 | 1,755,783 | -0.11(-0.43%) |
Jan 14, 2019 | 25.05 | 25.09 | 24.26 | 24.50 | 1,570,517 | -0.82(-3.24%) |
Jan 11, 2019 | 25.41 | 25.53 | 24.57 | 25.32 | 1,976,577 | +0.15(+0.61%) |
Jan 10, 2019 | 24.57 | 25.35 | 24.36 | 25.16 | 2,046,140 | +0.45(+1.84%) |
Jan 09, 2019 | 24.02 | 24.79 | 23.67 | 24.71 | 3,939,849 | +1.05(+4.45%) |
Jan 08, 2019 | 22.88 | 23.72 | 22.54 | 23.66 | 3,319,863 | +1.09(+4.83%) |
Jan 07, 2019 | 21.46 | 22.66 | 21.22 | 22.57 | 2,521,177 | +1.09(+5.08%) |
Jan 04, 2019 | 20.78 | 21.66 | 20.68 | 21.48 | 2,799,089 | +1.16(+5.70%) |
Jan 03, 2019 | 20.41 | 20.93 | 20.07 | 20.32 | 1,327,794 | -0.20(-0.99%) |
Jan 02, 2019 | 19.59 | 20.90 | 19.41 | 20.52 | 3,138,543 | +0.47(+2.36%) |
Dec 31, 2018 | 19.85 | 20.11 | 19.19 | 20.05 | 1,317,200 | +0.38(+1.91%) |
Dec 28, 2018 | 19.84 | 20.10 | 19.32 | 19.67 | 1,092,916 | -0.06(-0.29%) |
Dec 27, 2018 | 19.64 | 20.23 | 18.74 | 19.73 | 1,634,218 | -0.48(-2.39%) |
Dec 26, 2018 | 18.69 | 20.26 | 18.36 | 20.21 | 1,778,978 | +1.68(+9.09%) |
Dec 24, 2018 | 18.62 | 18.97 | 18.26 | 18.53 | 791,086 | -0.41(-2.18%) |
Dec 21, 2018 | 19.63 | 19.76 | 18.56 | 18.94 | 4,188,050 | -0.66(-3.39%) |
Dec 20, 2018 | 19.93 | 20.40 | 19.15 | 19.61 | 3,014,337 | -0.40(-2.02%) |
Dec 19, 2018 | 21.50 | 22.09 | 19.95 | 20.01 | 3,169,677 | -1.49(-6.93%) |
Dec 18, 2018 | 22.19 | 22.61 | 21.46 | 21.50 | 1,524,911 | -0.45(-2.06%) |
Dec 17, 2018 | 22.81 | 23.00 | 21.76 | 21.95 | 1,863,248 | -1.06(-4.60%) |
Dec 14, 2018 | 22.81 | 23.69 | 22.59 | 23.01 | 1,438,216 | -0.08(-0.33%) |
Dec 13, 2018 | 23.56 | 23.76 | 23.00 | 23.09 | 2,244,172 | -0.02(-0.08%) |
Dec 12, 2018 | 22.96 | 23.75 | 22.77 | 23.11 | 878,605 | +0.59(+2.61%) |
Dec 11, 2018 | 23.62 | 23.86 | 22.46 | 22.52 | 1,703,715 | -0.57(-2.46%) |
Dec 10, 2018 | 22.88 | 23.39 | 22.46 | 23.09 | 2,195,697 | +0.24(+1.05%) |
Dec 07, 2018 | 23.39 | 23.82 | 22.69 | 22.85 | 2,297,591 | -0.60(-2.54%) |
Dec 06, 2018 | 22.97 | 23.58 | 22.71 | 23.45 | 1,362,462 | -0.05(-0.20%) |
Dec 04, 2018 | 24.66 | 24.86 | 23.40 | 23.49 | 1,683,202 | -1.28(-5.17%) |
Dec 03, 2018 | 24.73 | 25.08 | 24.50 | 24.77 | 2,274,228 | +0.89(+3.75%) |
Nov 30, 2018 | 23.81 | 24.22 | 23.48 | 23.88 | 1,412,647 | -0.04(-0.16%) |
Nov 29, 2018 | 23.86 | 24.17 | 23.31 | 23.92 | 1,867,672 | -0.09(-0.36%) |
Nov 28, 2018 | 22.93 | 24.08 | 22.63 | 24.00 | 2,281,966 | +1.31(+5.77%) |
Nov 27, 2018 | 22.82 | 22.98 | 22.45 | 22.70 | 2,051,728 | -0.32(-1.38%) |
Nov 26, 2018 | 22.58 | 23.10 | 22.54 | 23.01 | 1,298,471 | +0.82(+3.68%) |
Nov 23, 2018 | 22.36 | 22.82 | 22.18 | 22.20 | 533,107 | -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 | 21.45 | 21.65 | 2,882,575 | -1.20(-5.26%) |
Nov 19, 2018 | 23.80 | 24.21 | 22.64 | 22.85 | 1,374,401 | -1.08(-4.50%) |
Nov 16, 2018 | 23.90 | 24.26 | 23.54 | 23.93 | 1,016,428 | -0.29(-1.19%) |
Nov 15, 2018 | 23.50 | 24.24 | 23.05 | 24.22 | 2,295,831 | +0.52(+2.19%) |
Nov 14, 2018 | 23.02 | 24.02 | 23.02 | 23.70 | 2,125,565 | +0.97(+4.28%) |
Nov 13, 2018 | 22.91 | 23.52 | 22.64 | 22.72 | 2,302,279 | -0.03(-0.13%) |
Nov 12, 2018 | 23.81 | 24.13 | 22.69 | 22.75 | 2,206,118 | -1.25(-5.21%) |
Nov 09, 2018 | 25.54 | 25.81 | 23.85 | 24.00 | 1,707,836 | -1.73(-6.73%) |
Nov 08, 2018 | 25.83 | 26.20 | 25.53 | 25.74 | 1,571,568 | -0.56(-2.12%) |
Nov 07, 2018 | 26.57 | 26.97 | 26.01 | 26.29 | 1,115,673 | -0.12(-0.44%) |
Nov 06, 2018 | 25.88 | 26.77 | 25.88 | 26.41 | 813,751 | +0.39(+1.52%) |
Nov 05, 2018 | 26.70 | 26.87 | 25.83 | 26.02 | 957,663 | -0.72(-2.70%) |
Nov 02, 2018 | 27.62 | 27.73 | 26.34 | 26.74 | 1,379,282 | -0.60(-2.18%) |
Nov 01, 2018 | 25.53 | 27.70 | 25.23 | 27.33 | 2,371,103 | +1.78(+6.97%) |
Oct 31, 2018 | 24.91 | 25.92 | 24.82 | 25.55 | 2,454,715 | +1.44(+5.99%) |
Oct 30, 2018 | 23.50 | 24.18 | 22.95 | 24.11 | 1,933,699 | +0.63(+2.66%) |
Oct 29, 2018 | 25.22 | 25.81 | 23.30 | 23.48 | 2,722,512 | -1.54(-6.15%) |
Oct 26, 2018 | 27.29 | 27.94 | 24.67 | 25.02 | 3,659,828 | -3.44(-12.10%) |
Oct 25, 2018 | 26.90 | 28.64 | 26.90 | 28.47 | 2,915,032 | +1.86(+6.98%) |
Oct 24, 2018 | 28.12 | 28.33 | 26.58 | 26.61 | 1,706,791 | -1.57(-5.56%) |
Oct 23, 2018 | 28.77 | 28.77 | 27.74 | 28.18 | 1,815,153 | -1.16(-3.97%) |
Oct 22, 2018 | 30.01 | 30.11 | 29.19 | 29.34 | 1,104,044 | -0.56(-1.87%) |
Oct 19, 2018 | 30.61 | 30.91 | 29.86 | 29.90 | 1,195,205 | -0.63(-2.08%) |
Oct 18, 2018 | 31.46 | 31.56 | 30.30 | 30.54 | 1,842,301 | -1.15(-3.64%) |
Oct 17, 2018 | 31.48 | 32.26 | 30.87 | 31.69 | 1,107,099 | +0.22(+0.70%) |
Oct 16, 2018 | 30.81 | 31.54 | 30.41 | 31.47 | 915,717 | +0.97(+3.19%) |
Oct 15, 2018 | 30.48 | 30.81 | 30.12 | 30.50 | 932,572 | -0.13(-0.44%) |
Oct 12, 2018 | 31.06 | 31.08 | 29.88 | 30.63 | 780,069 | +0.14(+0.47%) |
Oct 11, 2018 | 29.77 | 31.14 | 29.60 | 30.49 | 1,514,596 | +0.59(+1.96%) |
Oct 10, 2018 | 30.93 | 31.50 | 29.83 | 29.90 | 1,708,015 | -1.09(-3.51%) |
Oct 09, 2018 | 30.07 | 31.26 | 30.07 | 30.99 | 1,382,045 | +0.46(+1.51%) |
Oct 08, 2018 | 30.45 | 30.84 | 29.88 | 30.53 | 1,512,223 | -0.30(-0.97%) |
Oct 05, 2018 | 32.48 | 32.54 | 30.17 | 30.83 | 2,453,917 | -1.57(-4.84%) |
Oct 04, 2018 | 32.75 | 33.19 | 32.22 | 32.39 | 1,253,605 | -0.37(-1.12%) |
Oct 03, 2018 | 32.15 | 33.43 | 32.09 | 32.76 | 968,355 | +0.86(+2.68%) |
Oct 02, 2018 | 32.11 | 32.62 | 31.70 | 31.90 | 791,744 | -0.34(-1.04%) |
Oct 01, 2018 | 32.66 | 32.66 | 31.59 | 32.24 | 1,254,054 | -0.33(-1.00%) |
Sep 28, 2018 | 32.44 | 32.88 | 32.26 | 32.57 | 906,979 | +0.02(+0.06%) |
Sep 27, 2018 | 32.50 | 33.02 | 32.11 | 32.55 | 910,874 | -0.03(-0.09%) |
Sep 26, 2018 | 32.73 | 33.10 | 32.45 | 32.58 | 930,063 | -0.12(-0.38%) |
Sep 25, 2018 | 32.49 | 32.85 | 32.18 | 32.70 | 660,039 | +0.36(+1.10%) |
Sep 24, 2018 | 32.82 | 32.98 | 31.99 | 32.35 | 575,657 | -0.65(-1.98%) |
Sep 21, 2018 | 33.22 | 33.34 | 32.83 | 33.00 | 1,381,518 | -0.10(-0.29%) |
Sep 20, 2018 | 32.21 | 33.13 | 32.01 | 33.10 | 1,526,574 | +1.05(+3.27%) |
Sep 19, 2018 | 32.38 | 32.76 | 31.91 | 32.05 | 605,667 | -0.34(-1.04%) |
Sep 18, 2018 | 31.90 | 32.51 | 31.84 | 32.38 | 730,280 | +0.56(+1.75%) |
Sep 17, 2018 | 32.20 | 32.31 | 31.77 | 31.83 | 778,751 | -0.41(-1.28%) |
Sep 14, 2018 | 32.55 | 32.86 | 31.76 | 32.24 | 1,259,797 | -0.20(-0.62%) |
Sep 13, 2018 | 33.09 | 33.41 | 32.29 | 32.44 | 1,195,198 | -0.65(-1.97%) |
Sep 12, 2018 | 32.10 | 33.12 | 31.96 | 33.10 | 1,309,594 | +0.97(+3.02%) |
Sep 11, 2018 | 31.62 | 32.21 | 31.49 | 32.13 | 1,040,802 | +0.19(+0.60%) |
Sep 10, 2018 | 31.64 | 32.00 | 31.39 | 31.93 | 1,078,954 | +0.39(+1.25%) |
Sep 07, 2018 | 31.50 | 31.95 | 31.23 | 31.54 | 1,777,398 | -0.12(-0.39%) |
Sep 06, 2018 | 33.28 | 33.45 | 31.61 | 31.66 | 1,845,301 | -1.46(-4.41%) |
Sep 05, 2018 | 33.77 | 33.77 | 32.87 | 33.12 | 1,230,427 | -0.78(-2.29%) |
Sep 04, 2018 | 34.93 | 34.93 | 33.80 | 33.90 | 803,060 | -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 | 34.58 | 34.78 | 655,289 | -0.18(-0.52%) |
Aug 29, 2018 | 34.95 | 35.39 | 34.68 | 34.96 | 879,542 | +0.15(+0.44%) |
Aug 28, 2018 | 34.76 | 34.84 | 33.75 | 34.80 | 2,397,382 | +0.15(+0.44%) |
Aug 27, 2018 | 35.66 | 35.70 | 34.55 | 34.65 | 1,281,794 | -0.77(-2.17%) |
Aug 24, 2018 | 35.53 | 35.91 | 35.33 | 35.42 | 465,955 | -0.09(-0.24%) |
Aug 23, 2018 | 35.49 | 35.72 | 35.19 | 35.51 | 524,725 | +0.04(+0.11%) |
Aug 22, 2018 | 34.95 | 35.56 | 34.93 | 35.47 | 555,504 | +0.36(+1.01%) |
Aug 21, 2018 | 35.16 | 35.79 | 35.08 | 35.11 | 1,102,784 | -0.01(-0.03%) |
Aug 20, 2018 | 34.57 | 35.27 | 34.41 | 35.12 | 714,783 | +0.74(+2.15%) |
Aug 17, 2018 | 34.08 | 34.60 | 33.90 | 34.38 | 699,193 | +0.13(+0.39%) |
Aug 16, 2018 | 33.93 | 34.67 | 33.93 | 34.25 | 1,017,750 | +0.46(+1.36%) |
Aug 15, 2018 | 33.91 | 33.91 | 33.23 | 33.79 | 994,331 | -0.17(-0.51%) |
Aug 14, 2018 | 33.74 | 34.06 | 33.28 | 33.96 | 958,729 | +0.92(+2.79%) |
Aug 13, 2018 | 33.62 | 33.96 | 33.03 | 33.04 | 1,414,193 | -0.65(-1.94%) |
Aug 10, 2018 | 34.19 | 34.40 | 33.65 | 33.69 | 1,129,225 | -0.60(-1.74%) |
Aug 09, 2018 | 34.55 | 34.94 | 34.23 | 34.29 | 667,276 | -0.16(-0.47%) |
Aug 08, 2018 | 34.61 | 34.95 | 34.44 | 34.45 | 1,224,801 | -0.15(-0.44%) |
Aug 07, 2018 | 35.28 | 35.34 | 34.58 | 34.60 | 1,013,864 | -0.62(-1.77%) |
Aug 06, 2018 | 35.41 | 35.48 | 35.02 | 35.23 | 619,983 | -0.10(-0.27%) |
Aug 03, 2018 | 34.73 | 35.49 | 34.68 | 35.32 | 1,299,885 | +0.60(+1.71%) |
Aug 02, 2018 | 33.62 | 34.75 | 33.45 | 34.73 | 842,697 | +0.65(+1.92%) |
Aug 01, 2018 | 35.83 | 35.86 | 32.85 | 34.07 | 2,816,878 | -1.80(-5.01%) |
Jul 31, 2018 | 34.73 | 36.18 | 34.60 | 35.87 | 1,780,782 | +1.37(+3.98%) |
Jul 30, 2018 | 34.03 | 35.04 | 33.82 | 34.50 | 1,658,801 | +0.51(+1.50%) |
Jul 27, 2018 | 36.76 | 37.79 | 33.91 | 33.99 | 3,165,476 | -1.08(-3.07%) |
Jul 26, 2018 | 36.12 | 36.12 | 34.59 | 35.06 | 2,281,108 | -1.16(-3.21%) |
Jul 25, 2018 | 36.27 | 36.45 | 35.92 | 36.23 | 1,091,443 | +0.08(+0.21%) |
Jul 24, 2018 | 36.81 | 36.93 | 35.66 | 36.15 | 1,321,791 | -0.18(-0.50%) |
Jul 23, 2018 | 36.75 | 36.80 | 36.25 | 36.33 | 1,376,138 | -0.50(-1.36%) |
Jul 20, 2018 | 36.63 | 37.02 | 36.25 | 36.83 | 503,088 | +0.23(+0.63%) |
Jul 19, 2018 | 36.52 | 36.68 | 35.96 | 36.60 | 715,255 | +0.19(+0.53%) |
Jul 18, 2018 | 36.79 | 36.88 | 35.90 | 36.41 | 813,353 | -0.41(-1.12%) |
Jul 17, 2018 | 36.60 | 37.20 | 36.43 | 36.82 | 873,538 | +0.39(+1.08%) |
Jul 16, 2018 | 36.80 | 36.96 | 36.25 | 36.43 | 757,222 | -0.23(-0.63%) |
Jul 13, 2018 | 36.80 | 36.96 | 36.45 | 36.66 | 658,299 | -0.02(-0.05%) |
Jul 12, 2018 | 36.16 | 36.98 | 35.84 | 36.68 | 811,302 | +0.82(+2.28%) |
Jul 11, 2018 | 35.52 | 36.36 | 35.37 | 35.86 | 631,236 | +0.08(+0.21%) |
Jul 10, 2018 | 35.60 | 36.31 | 35.60 | 35.78 | 1,049,440 | +0.17(+0.49%) |
Jul 09, 2018 | 35.63 | 35.76 | 35.37 | 35.61 | 648,486 | +0.28(+0.79%) |
Jul 06, 2018 | 34.31 | 35.50 | 34.25 | 35.33 | 896,354 | +1.01(+2.94%) |
Jul 05, 2018 | 33.88 | 34.49 | 33.67 | 34.32 | 752,001 | +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 | 33.11 | 732,691 | -0.17(-0.52%) |
Jun 29, 2018 | 34.16 | 33.29 | 1,284,062 | +0.15(+0.46%) | ||
Jun 28, 2018 | 33.13 | 33.18 | 32.71 | 33.13 | 760,943 | -0.04(-0.12%) |
Jun 27, 2018 | 34.03 | 34.56 | 33.12 | 33.17 | 1,028,520 | -0.80(-2.34%) |
Jun 26, 2018 | 33.36 | 34.23 | 33.11 | 33.97 | 668,057 | +0.61(+1.84%) |
Jun 25, 2018 | 34.80 | 34.84 | 33.33 | 33.35 | 1,167,229 | -1.72(-4.89%) |
Jun 22, 2018 | 35.52 | 35.77 | 35.07 | 35.07 | 709,414 | -0.18(-0.52%) |
Jun 21, 2018 | 35.35 | 35.63 | 35.07 | 35.25 | 677,839 | -0.11(-0.30%) |
Jun 20, 2018 | 35.29 | 35.66 | 35.00 | 35.36 | 570,307 | +0.19(+0.55%) |
Jun 19, 2018 | 35.28 | 35.79 | 34.81 | 35.17 | 862,865 | -0.16(-0.46%) |
Jun 18, 2018 | 34.72 | 35.34 | 34.63 | 35.33 | 460,999 | +0.27(+0.77%) |
Jun 15, 2018 | 35.18 | 34.70 | 35.06 | 1,330,073 | +0.36(+1.05%) | |
Jun 14, 2018 | 35.46 | 35.56 | 34.62 | 34.70 | 1,476,561 | -0.66(-1.87%) |
Jun 13, 2018 | 35.70 | 35.70 | 35.22 | 35.36 | 582,837 | -0.24(-0.67%) |
Jun 12, 2018 | 35.60 | 36.04 | 35.45 | 35.60 | 725,396 | +0.17(+0.49%) |
Jun 11, 2018 | 35.25 | 35.48 | 35.04 | 35.42 | 880,101 | +0.35(+1.01%) |
Jun 08, 2018 | 35.94 | 36.34 | 35.03 | 35.07 | 1,432,735 | -0.83(-2.32%) |
Jun 07, 2018 | 36.39 | 36.52 | 35.75 | 35.90 | 873,513 | -0.56(-1.53%) |
Jun 06, 2018 | 36.55 | 36.46 | 1,656,408 | +1.00(+2.81%) | ||
Jun 05, 2018 | 36.53 | 36.77 | 35.41 | 35.46 | 1,748,179 | -1.18(-3.22%) |
Jun 04, 2018 | 37.18 | 37.20 | 36.24 | 36.64 | 1,200,422 | -0.37(-1.01%) |
Jun 01, 2018 | 36.29 | 37.13 | 35.97 | 37.02 | 1,705,347 | +0.82(+2.28%) |
May 31, 2018 | 36.38 | 36.61 | 35.81 | 36.19 | 1,360,660 | -0.14(-0.40%) |
May 30, 2018 | 36.00 | 36.55 | 36.00 | 36.34 | 1,727,026 | +0.55(+1.53%) |
May 29, 2018 | 35.41 | 35.87 | 35.18 | 35.79 | 1,566,632 | +0.15(+0.43%) |
May 25, 2018 | 35.64 | 35.64 | 35.64 | 0 | +0.57(+1.61%) | |
May 24, 2018 | 34.75 | 35.25 | 34.57 | 35.07 | 626,843 | +0.32(+0.91%) |
May 23, 2018 | 34.70 | 35.02 | 34.53 | 34.75 | 514,380 | -0.18(-0.52%) |
May 22, 2018 | 35.54 | 35.58 | 34.90 | 34.94 | 921,378 | -0.55(-1.54%) |
May 21, 2018 | 35.32 | 35.68 | 35.25 | 35.48 | 1,336,081 | +0.44(+1.26%) |
May 18, 2018 | 35.23 | 35.41 | 34.94 | 35.04 | 1,133,769 | -0.32(-0.89%) |
May 17, 2018 | 34.81 | 35.71 | 34.74 | 35.36 | 1,741,761 | +0.56(+1.60%) |
May 16, 2018 | 34.83 | 34.99 | 34.65 | 34.80 | 1,238,900 | +0.13(+0.39%) |
May 15, 2018 | 34.73 | 35.15 | 34.50 | 34.67 | 1,760,246 | +0.10(+0.28%) |
May 14, 2018 | 33.59 | 35.16 | 33.49 | 34.57 | 4,465,619 | +1.03(+3.06%) |
May 11, 2018 | 33.83 | 33.83 | 33.09 | 33.55 | 991,635 | -0.27(-0.79%) |
May 10, 2018 | 32.31 | 34.00 | 32.24 | 33.81 | 2,440,050 | +1.59(+4.94%) |
May 09, 2018 | 32.32 | 32.77 | 32.22 | 32.22 | 2,136,214 | -0.34(-1.03%) |
May 08, 2018 | 32.24 | 32.56 | 32.03 | 32.56 | 1,263,674 | +0.54(+1.68%) |
May 07, 2018 | 32.41 | 32.68 | 31.95 | 32.02 | 664,330 | -0.29(-0.89%) |
May 04, 2018 | 32.00 | 32.43 | 31.76 | 32.31 | 772,117 | +0.25(+0.78%) |
May 03, 2018 | 32.40 | 32.76 | 31.65 | 32.06 | 1,124,472 | -0.49(-1.50%) |
May 02, 2018 | 32.30 | 33.10 | 32.09 | 32.55 | 1,799,005 | -0.09(-0.26%) |
May 01, 2018 | 32.45 | 32.77 | 32.06 | 32.64 | 1,521,191 | +0.80(+2.50%) |
Apr 30, 2018 | 32.05 | 32.64 | 31.83 | 31.84 | 1,665,134 | +0.10(+0.30%) |
Apr 27, 2018 | 32.40 | 33.77 | 31.68 | 31.74 | 3,611,125 | -0.33(-1.02%) |
Apr 26, 2018 | 33.03 | 33.36 | 32.04 | 32.07 | 2,781,808 | -0.29(-0.89%) |
Apr 25, 2018 | 32.83 | 32.83 | 32.22 | 32.36 | 1,509,411 | -0.47(-1.43%) |
Apr 24, 2018 | 33.89 | 33.96 | 32.54 | 32.83 | 1,398,057 | -0.75(-2.23%) |
Apr 23, 2018 | 33.60 | 34.26 | 33.24 | 33.57 | 996,644 | +0.03(+0.09%) |
Apr 20, 2018 | 33.50 | 33.98 | 33.33 | 33.55 | 880,694 | -0.04(-0.11%) |
Apr 19, 2018 | 33.38 | 33.71 | 33.19 | 33.58 | 1,400,375 | -0.01(-0.03%) |
Apr 18, 2018 | 33.15 | 34.21 | 33.14 | 33.59 | 1,475,162 | +0.61(+1.86%) |
Apr 17, 2018 | 32.88 | 33.21 | 32.64 | 32.98 | 1,813,899 | +0.45(+1.39%) |
Apr 16, 2018 | 31.64 | 32.87 | 31.64 | 32.53 | 1,488,603 | +1.14(+3.63%) |
Apr 13, 2018 | 32.05 | 32.08 | 31.25 | 31.39 | 922,793 | -0.42(-1.33%) |
Apr 12, 2018 | 31.33 | 32.23 | 31.24 | 31.81 | 1,654,969 | +0.66(+2.12%) |
Apr 11, 2018 | 30.91 | 31.49 | 30.91 | 31.15 | 1,070,486 | +0.12(+0.37%) |
Apr 10, 2018 | 31.02 | 31.16 | 30.69 | 31.03 | 1,306,908 | +0.51(+1.66%) |
Apr 09, 2018 | 30.80 | 30.93 | 30.51 | 30.53 | 979,376 | -0.15(-0.50%) |
Apr 06, 2018 | 31.47 | 31.72 | 30.45 | 30.68 | 1,132,084 | -1.07(-3.38%) |
Apr 05, 2018 | 30.78 | 31.90 | 30.78 | 31.75 | 2,972,982 | +1.05(+3.40%) |
Apr 04, 2018 | 29.56 | 30.75 | 29.50 | 30.71 | 1,094,352 | +0.60(+2.01%) |
Apr 03, 2018 | 29.51 | 30.16 | 29.39 | 30.10 | 1,422,205 | +0.61(+2.08%) |