Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 36.10 | 36.10 | 34.84 | 35.26 | 972,804 | -0.63(-1.76%) |
Apr 29, 2019 | 35.81 | 36.17 | 35.51 | 35.89 | 729,031 | +0.24(+0.68%) |
Apr 26, 2019 | 35.22 | 35.91 | 35.01 | 35.65 | 755,552 | +0.48(+1.35%) |
Apr 25, 2019 | 35.34 | 35.60 | 34.68 | 35.17 | 521,071 | -0.79(-2.19%) |
Apr 24, 2019 | 35.71 | 36.41 | 35.57 | 35.96 | 719,360 | +0.01(+0.02%) |
Apr 23, 2019 | 35.30 | 36.36 | 35.16 | 35.95 | 576,870 | +0.28(+0.78%) |
Apr 22, 2019 | 35.78 | 35.95 | 35.47 | 35.67 | 407,791 | -0.28(-0.77%) |
Apr 18, 2019 | 35.74 | 36.20 | 35.46 | 35.95 | 410,849 | +0.40(+1.12%) |
Apr 17, 2019 | 35.01 | 35.97 | 35.01 | 35.55 | 438,665 | +0.03(+0.10%) |
Apr 16, 2019 | 34.52 | 35.53 | 34.52 | 35.52 | 825,735 | +0.72(+2.07%) |
Apr 15, 2019 | 34.94 | 35.03 | 34.62 | 34.80 | 401,546 | -0.13(-0.37%) |
Apr 12, 2019 | 35.00 | 35.32 | 34.56 | 34.93 | 642,306 | +0.33(+0.95%) |
Apr 11, 2019 | 34.38 | 34.77 | 33.94 | 34.60 | 799,056 | +0.22(+0.63%) |
Apr 10, 2019 | 33.60 | 34.56 | 33.57 | 34.38 | 1,021,610 | +0.17(+0.51%) |
Apr 09, 2019 | 34.86 | 35.04 | 34.09 | 34.21 | 1,108,545 | -0.86(-2.45%) |
Apr 08, 2019 | 35.08 | 35.33 | 34.91 | 35.07 | 892,154 | -0.10(-0.27%) |
Apr 05, 2019 | 34.53 | 35.28 | 34.22 | 35.16 | 1,027,875 | +0.87(+2.53%) |
Apr 04, 2019 | 33.66 | 34.36 | 33.66 | 34.30 | 561,914 | +0.68(+2.04%) |
Apr 03, 2019 | 34.02 | 34.47 | 33.37 | 33.61 | 901,968 | +0.57(+1.73%) |
Apr 02, 2019 | 32.93 | 33.10 | 32.40 | 33.04 | 780,285 | +0.28(+0.85%) |
Apr 01, 2019 | 32.29 | 33.00 | 32.18 | 32.76 | 731,346 | +0.93(+2.91%) |
Mar 29, 2019 | 31.97 | 32.35 | 31.68 | 31.83 | 625,105 | +0.28(+0.88%) |
Mar 28, 2019 | 31.03 | 32.21 | 30.89 | 31.56 | 778,434 | +0.67(+2.16%) |
Mar 27, 2019 | 30.31 | 31.08 | 30.14 | 30.89 | 906,981 | +0.55(+1.83%) |
Mar 26, 2019 | 30.39 | 31.02 | 30.18 | 30.34 | 731,318 | +0.32(+1.07%) |
Mar 25, 2019 | 29.90 | 30.38 | 29.71 | 30.02 | 622,913 | +0.09(+0.29%) |
Mar 22, 2019 | 31.59 | 31.60 | 29.87 | 29.93 | 1,542,158 | -2.21(-6.87%) |
Mar 21, 2019 | 31.25 | 32.24 | 30.96 | 32.14 | 1,281,449 | +0.51(+1.62%) |
Mar 20, 2019 | 31.88 | 32.03 | 31.12 | 31.63 | 496,017 | -0.53(-1.64%) |
Mar 19, 2019 | 32.42 | 32.68 | 32.12 | 32.16 | 596,501 | +0.02(+0.05%) |
Mar 18, 2019 | 31.57 | 32.15 | 31.45 | 32.14 | 299,381 | +0.70(+2.23%) |
Mar 15, 2019 | 31.54 | 31.96 | 31.28 | 31.44 | 993,012 | +0.03(+0.08%) |
Mar 14, 2019 | 31.83 | 31.88 | 31.35 | 31.41 | 479,614 | -0.57(-1.79%) |
Mar 13, 2019 | 32.11 | 32.34 | 31.92 | 31.98 | 375,004 | +0.09(+0.27%) |
Mar 12, 2019 | 31.92 | 32.02 | 31.72 | 31.90 | 408,919 | +0.03(+0.08%) |
Mar 11, 2019 | 31.07 | 31.91 | 30.92 | 31.87 | 509,889 | +0.82(+2.65%) |
Mar 08, 2019 | 30.95 | 31.33 | 30.67 | 31.05 | 677,400 | -0.25(-0.80%) |
Mar 07, 2019 | 31.57 | 31.57 | 30.88 | 31.30 | 731,911 | -0.34(-1.07%) |
Mar 06, 2019 | 32.50 | 32.50 | 31.63 | 31.64 | 375,791 | -0.70(-2.17%) |
Mar 05, 2019 | 32.12 | 32.50 | 31.97 | 32.34 | 678,480 | +0.22(+0.67%) |
Mar 04, 2019 | 32.72 | 32.89 | 31.92 | 32.12 | 809,752 | -0.53(-1.62%) |
Mar 01, 2019 | 33.03 | 33.19 | 32.27 | 32.65 | 519,824 | +0.00(+0.00%) |
Feb 28, 2019 | 33.03 | 33.03 | 32.62 | 32.65 | 443,558 | -0.44(-1.34%) |
Feb 27, 2019 | 33.09 | 33.29 | 32.85 | 33.09 | 625,792 | -0.09(-0.26%) |
Feb 26, 2019 | 33.74 | 33.80 | 33.12 | 33.18 | 442,654 | -0.71(-2.10%) |
Feb 25, 2019 | 34.34 | 34.41 | 33.89 | 33.89 | 606,411 | +0.10(+0.31%) |
Feb 22, 2019 | 33.26 | 33.83 | 33.06 | 33.78 | 874,917 | +0.72(+2.17%) |
Feb 21, 2019 | 32.85 | 33.16 | 32.77 | 33.06 | 860,082 | -0.02(-0.05%) |
Feb 20, 2019 | 32.42 | 33.18 | 32.36 | 33.08 | 589,787 | +0.67(+2.06%) |
Feb 19, 2019 | 32.43 | 32.93 | 32.35 | 32.42 | 427,627 | -0.09(-0.27%) |
Feb 15, 2019 | 32.29 | 32.58 | 31.99 | 32.50 | 900,314 | +0.61(+1.90%) |
Feb 14, 2019 | 32.44 | 32.51 | 31.87 | 31.90 | 715,153 | -0.67(-2.05%) |
Feb 13, 2019 | 32.93 | 33.36 | 32.48 | 32.56 | 688,797 | -0.19(-0.58%) |
Feb 12, 2019 | 32.09 | 33.11 | 32.09 | 32.75 | 708,713 | +0.93(+2.91%) |
Feb 11, 2019 | 31.81 | 31.99 | 31.49 | 31.83 | 553,922 | +0.15(+0.46%) |
Feb 08, 2019 | 31.40 | 31.69 | 30.69 | 31.68 | 843,372 | +0.05(+0.16%) |
Feb 07, 2019 | 31.87 | 32.12 | 31.09 | 31.63 | 650,199 | -0.55(-1.71%) |
Feb 06, 2019 | 32.58 | 32.94 | 32.06 | 32.18 | 929,807 | -0.65(-1.97%) |
Feb 05, 2019 | 33.38 | 33.60 | 31.81 | 32.82 | 1,290,769 | -0.79(-2.36%) |
Feb 04, 2019 | 32.93 | 33.88 | 32.71 | 33.62 | 736,755 | +0.66(+2.01%) |
Feb 01, 2019 | 32.37 | 33.26 | 32.01 | 32.95 | 1,037,791 | +0.58(+1.78%) |
Jan 31, 2019 | 32.82 | 32.82 | 31.99 | 32.38 | 613,480 | -0.49(-1.49%) |
Jan 30, 2019 | 32.65 | 33.04 | 32.02 | 32.87 | 527,027 | +0.65(+2.01%) |
Jan 29, 2019 | 31.83 | 32.67 | 31.59 | 32.22 | 615,690 | +0.72(+2.30%) |
Jan 28, 2019 | 31.60 | 31.75 | 31.08 | 31.50 | 814,312 | -0.77(-2.38%) |
Jan 25, 2019 | 31.70 | 32.38 | 31.43 | 32.26 | 596,372 | +1.05(+3.37%) |
Jan 24, 2019 | 30.77 | 31.46 | 30.58 | 31.21 | 519,080 | +0.47(+1.54%) |
Jan 23, 2019 | 31.19 | 31.39 | 30.32 | 30.74 | 382,023 | -0.34(-1.08%) |
Jan 22, 2019 | 31.63 | 31.65 | 30.86 | 31.08 | 604,367 | -1.14(-3.53%) |
Jan 18, 2019 | 31.58 | 32.41 | 31.41 | 32.21 | 615,640 | +0.93(+2.97%) |
Jan 17, 2019 | 30.18 | 31.57 | 30.15 | 31.28 | 549,332 | +0.78(+2.57%) |
Jan 16, 2019 | 30.21 | 31.02 | 30.21 | 30.50 | 342,406 | +0.28(+0.91%) |
Jan 15, 2019 | 30.44 | 30.69 | 29.91 | 30.22 | 336,911 | -0.23(-0.76%) |
Jan 14, 2019 | 30.88 | 31.02 | 30.38 | 30.46 | 600,724 | -0.65(-2.10%) |
Jan 11, 2019 | 30.65 | 31.20 | 30.35 | 31.11 | 812,381 | +0.14(+0.45%) |
Jan 10, 2019 | 30.27 | 31.02 | 30.10 | 30.97 | 533,904 | +0.40(+1.30%) |
Jan 09, 2019 | 30.38 | 30.90 | 30.38 | 30.58 | 651,651 | +0.43(+1.43%) |
Jan 08, 2019 | 29.63 | 30.16 | 29.50 | 30.15 | 967,500 | +0.98(+3.37%) |
Jan 07, 2019 | 28.63 | 29.73 | 28.40 | 29.16 | 1,003,835 | +0.44(+1.53%) |
Jan 04, 2019 | 28.07 | 28.90 | 27.94 | 28.72 | 867,630 | +1.44(+5.27%) |
Jan 03, 2019 | 28.63 | 28.80 | 27.25 | 27.29 | 1,103,721 | -1.61(-5.58%) |
Jan 02, 2019 | 27.91 | 29.11 | 27.51 | 28.90 | 708,105 | +0.22(+0.78%) |
Dec 31, 2018 | 28.25 | 28.67 | 27.96 | 28.67 | 705,479 | +0.57(+2.02%) |
Dec 28, 2018 | 28.41 | 28.84 | 27.87 | 28.10 | 725,560 | -0.30(-1.06%) |
Dec 27, 2018 | 27.56 | 28.41 | 27.02 | 28.41 | 824,303 | +0.03(+0.12%) |
Dec 26, 2018 | 26.89 | 28.41 | 26.12 | 28.37 | 935,801 | +1.82(+6.85%) |
Dec 24, 2018 | 27.78 | 27.91 | 26.53 | 26.55 | 471,480 | -1.53(-5.46%) |
Dec 21, 2018 | 28.16 | 28.78 | 27.82 | 28.09 | 2,661,160 | -0.07(-0.24%) |
Dec 20, 2018 | 28.38 | 28.80 | 27.59 | 28.16 | 1,165,970 | -0.26(-0.91%) |
Dec 19, 2018 | 29.85 | 30.40 | 28.28 | 28.41 | 1,122,649 | -1.35(-4.54%) |
Dec 18, 2018 | 29.75 | 30.33 | 29.53 | 29.77 | 779,454 | +0.28(+0.93%) |
Dec 17, 2018 | 29.86 | 30.46 | 29.25 | 29.49 | 1,058,588 | -0.67(-2.23%) |
Dec 14, 2018 | 30.40 | 31.23 | 29.98 | 30.16 | 693,292 | -0.70(-2.26%) |
Dec 13, 2018 | 31.70 | 31.94 | 30.83 | 30.86 | 473,019 | -0.58(-1.84%) |
Dec 12, 2018 | 31.52 | 32.11 | 31.20 | 31.44 | 752,349 | +0.69(+2.24%) |
Dec 11, 2018 | 31.67 | 31.88 | 30.55 | 30.75 | 1,057,145 | -0.26(-0.83%) |
Dec 10, 2018 | 31.71 | 32.05 | 30.64 | 31.01 | 819,330 | -0.84(-2.62%) |
Dec 07, 2018 | 33.20 | 33.83 | 31.59 | 31.84 | 731,015 | -1.15(-3.47%) |
Dec 06, 2018 | 33.08 | 33.27 | 31.80 | 32.99 | 1,143,582 | -1.04(-3.06%) |
Dec 04, 2018 | 36.43 | 36.47 | 33.97 | 34.03 | 606,355 | -2.61(-7.12%) |
Dec 03, 2018 | 37.13 | 37.89 | 36.38 | 36.64 | 982,398 | +0.61(+1.70%) |
Nov 30, 2018 | 35.27 | 36.23 | 35.02 | 36.03 | 947,719 | +0.59(+1.65%) |
Nov 29, 2018 | 35.29 | 35.62 | 34.69 | 35.44 | 532,552 | -0.03(-0.07%) |
Nov 28, 2018 | 34.18 | 35.47 | 33.68 | 35.47 | 973,331 | +1.40(+4.10%) |
Nov 27, 2018 | 34.63 | 34.84 | 33.88 | 34.07 | 439,045 | -0.80(-2.30%) |
Nov 26, 2018 | 34.29 | 35.00 | 34.14 | 34.88 | 664,484 | +0.99(+2.92%) |
Nov 23, 2018 | 33.50 | 34.25 | 33.50 | 33.88 | 316,757 | -0.17(-0.51%) |
Nov 21, 2018 | 34.06 | 34.06 | 34.06 | 0 | +0.24(+0.71%) | |
Nov 20, 2018 | 33.98 | 34.34 | 33.38 | 33.82 | 691,032 | -0.77(-2.22%) |
Nov 19, 2018 | 35.08 | 35.33 | 34.47 | 34.58 | 654,162 | -0.59(-1.69%) |
Nov 16, 2018 | 35.32 | 35.50 | 34.72 | 35.18 | 1,151,540 | -0.28(-0.78%) |
Nov 15, 2018 | 34.10 | 35.58 | 33.95 | 35.45 | 774,362 | +1.21(+3.52%) |
Nov 14, 2018 | 33.93 | 34.85 | 33.64 | 34.25 | 1,265,019 | +0.78(+2.32%) |
Nov 13, 2018 | 33.25 | 34.56 | 33.25 | 33.47 | 1,576,960 | +0.35(+1.07%) |
Nov 12, 2018 | 33.97 | 34.02 | 33.05 | 33.12 | 934,732 | -0.88(-2.58%) |
Nov 09, 2018 | 35.05 | 35.17 | 33.62 | 34.00 | 828,631 | -1.42(-4.01%) |
Nov 08, 2018 | 35.05 | 35.93 | 34.70 | 35.42 | 1,192,098 | +0.31(+0.88%) |
Nov 07, 2018 | 33.33 | 35.21 | 33.33 | 35.11 | 1,339,489 | +1.68(+5.03%) |
Nov 06, 2018 | 32.67 | 34.07 | 31.54 | 33.43 | 2,395,430 | +0.04(+0.13%) |
Nov 05, 2018 | 33.33 | 33.77 | 32.90 | 33.39 | 1,524,222 | +0.28(+0.85%) |
Nov 02, 2018 | 33.02 | 33.13 | 32.38 | 33.10 | 1,241,587 | +0.55(+1.69%) |
Nov 01, 2018 | 30.59 | 32.68 | 30.35 | 32.55 | 1,969,038 | +2.16(+7.11%) |
Oct 31, 2018 | 30.59 | 30.93 | 30.28 | 30.39 | 858,395 | +0.36(+1.20%) |
Oct 30, 2018 | 29.34 | 30.10 | 29.09 | 30.03 | 896,018 | +0.62(+2.10%) |
Oct 29, 2018 | 29.69 | 30.40 | 28.91 | 29.42 | 1,274,619 | +0.35(+1.21%) |
Oct 26, 2018 | 28.32 | 29.55 | 28.22 | 29.06 | 1,022,195 | +0.23(+0.80%) |
Oct 25, 2018 | 28.88 | 29.11 | 28.67 | 28.83 | 1,151,956 | +0.36(+1.26%) |
Oct 24, 2018 | 30.16 | 30.32 | 28.42 | 28.47 | 1,457,344 | -1.61(-5.36%) |
Oct 23, 2018 | 29.87 | 30.36 | 29.00 | 30.09 | 1,817,129 | -0.73(-2.37%) |
Oct 22, 2018 | 30.63 | 30.93 | 30.40 | 30.81 | 1,011,761 | +0.30(+0.98%) |
Oct 19, 2018 | 31.33 | 31.53 | 30.13 | 30.51 | 1,583,912 | -0.84(-2.68%) |
Oct 18, 2018 | 32.37 | 32.54 | 31.17 | 31.35 | 1,200,961 | -1.47(-4.47%) |
Oct 17, 2018 | 33.14 | 33.42 | 32.51 | 32.82 | 552,866 | -0.61(-1.82%) |
Oct 16, 2018 | 33.26 | 33.57 | 32.71 | 33.43 | 953,678 | +0.46(+1.40%) |
Oct 15, 2018 | 32.94 | 33.21 | 32.55 | 32.97 | 1,421,132 | -0.14(-0.41%) |
Oct 12, 2018 | 34.68 | 34.70 | 32.69 | 33.10 | 1,354,956 | -0.98(-2.87%) |
Oct 11, 2018 | 34.65 | 35.70 | 34.06 | 34.08 | 1,077,198 | -0.89(-2.55%) |
Oct 10, 2018 | 36.35 | 36.41 | 34.93 | 34.97 | 1,272,518 | -1.59(-4.36%) |
Oct 09, 2018 | 36.88 | 36.99 | 36.45 | 36.57 | 1,028,085 | -0.57(-1.52%) |
Oct 08, 2018 | 36.98 | 37.20 | 36.43 | 37.13 | 689,327 | +0.02(+0.05%) |
Oct 05, 2018 | 37.76 | 38.02 | 36.79 | 37.12 | 619,218 | -0.71(-1.88%) |
Oct 04, 2018 | 37.72 | 38.14 | 37.46 | 37.83 | 777,765 | -0.19(-0.50%) |
Oct 03, 2018 | 37.70 | 38.42 | 37.19 | 38.02 | 623,329 | +0.91(+2.45%) |
Oct 02, 2018 | 37.26 | 37.54 | 36.95 | 37.11 | 546,105 | -0.13(-0.35%) |
Oct 01, 2018 | 37.74 | 37.91 | 37.04 | 37.24 | 793,198 | -0.11(-0.30%) |
Sep 28, 2018 | 37.61 | 37.67 | 37.06 | 37.35 | 772,128 | -0.44(-1.16%) |
Sep 27, 2018 | 37.64 | 37.88 | 37.31 | 37.78 | 649,130 | +0.25(+0.66%) |
Sep 26, 2018 | 38.49 | 38.58 | 37.49 | 37.54 | 670,336 | -0.95(-2.47%) |
Sep 25, 2018 | 38.41 | 38.62 | 38.05 | 38.49 | 832,347 | +0.13(+0.34%) |
Sep 24, 2018 | 38.26 | 38.50 | 37.49 | 38.36 | 997,482 | +0.09(+0.22%) |
Sep 21, 2018 | 38.53 | 38.66 | 38.16 | 38.27 | 1,687,135 | -0.24(-0.62%) |
Sep 20, 2018 | 38.07 | 38.53 | 37.96 | 38.51 | 941,394 | +0.72(+1.91%) |
Sep 19, 2018 | 37.40 | 38.01 | 37.40 | 37.79 | 1,094,283 | +0.41(+1.10%) |
Sep 18, 2018 | 37.42 | 37.48 | 36.70 | 37.38 | 513,854 | +0.17(+0.46%) |
Sep 17, 2018 | 37.11 | 37.41 | 36.81 | 37.21 | 1,040,013 | +0.20(+0.53%) |
Sep 14, 2018 | 36.82 | 37.24 | 36.70 | 37.01 | 856,922 | +0.20(+0.54%) |
Sep 13, 2018 | 36.76 | 37.14 | 36.60 | 36.82 | 713,974 | +0.39(+1.06%) |
Sep 12, 2018 | 35.71 | 36.52 | 35.60 | 36.43 | 875,216 | +0.69(+1.94%) |
Sep 11, 2018 | 35.85 | 36.23 | 35.53 | 35.74 | 965,878 | -0.33(-0.93%) |
Sep 10, 2018 | 35.74 | 36.78 | 35.53 | 36.07 | 1,019,340 | +1.64(+4.76%) |
Sep 07, 2018 | 34.36 | 34.61 | 34.12 | 34.43 | 648,961 | -0.29(-0.84%) |
Sep 06, 2018 | 35.38 | 35.58 | 34.59 | 34.72 | 780,890 | -0.57(-1.63%) |
Sep 05, 2018 | 34.64 | 35.36 | 34.48 | 35.30 | 501,142 | +0.57(+1.63%) |
Sep 04, 2018 | 34.95 | 34.97 | 34.40 | 34.73 | 729,805 | -0.28(-0.81%) |
Aug 31, 2018 | 35.02 | 35.02 | 35.02 | 0 | +0.19(+0.54%) | |
Aug 30, 2018 | 35.20 | 35.20 | 34.61 | 34.83 | 432,580 | -0.51(-1.46%) |
Aug 29, 2018 | 35.24 | 35.41 | 34.68 | 35.34 | 423,029 | +0.21(+0.61%) |
Aug 28, 2018 | 35.15 | 35.44 | 34.88 | 35.13 | 696,560 | +0.12(+0.34%) |
Aug 27, 2018 | 34.35 | 35.02 | 34.17 | 35.01 | 487,286 | +0.86(+2.51%) |
Aug 24, 2018 | 34.14 | 34.21 | 33.93 | 34.15 | 403,909 | +0.13(+0.38%) |
Aug 23, 2018 | 34.59 | 34.60 | 33.78 | 34.02 | 527,799 | -0.61(-1.76%) |
Aug 22, 2018 | 34.95 | 35.13 | 34.55 | 34.63 | 1,249,741 | -0.36(-1.03%) |
Aug 21, 2018 | 34.14 | 35.02 | 34.10 | 34.99 | 890,982 | +0.91(+2.67%) |
Aug 20, 2018 | 33.81 | 34.19 | 33.77 | 34.08 | 421,887 | +0.48(+1.43%) |
Aug 17, 2018 | 33.01 | 33.75 | 32.87 | 33.60 | 501,883 | +0.48(+1.45%) |
Aug 16, 2018 | 32.82 | 33.15 | 32.63 | 33.12 | 707,807 | +0.50(+1.52%) |
Aug 15, 2018 | 32.72 | 32.73 | 31.89 | 32.62 | 1,078,504 | -0.47(-1.43%) |
Aug 14, 2018 | 33.01 | 33.73 | 32.86 | 33.09 | 1,167,241 | +0.18(+0.54%) |
Aug 13, 2018 | 33.09 | 33.12 | 32.58 | 32.92 | 784,259 | -0.20(-0.62%) |
Aug 10, 2018 | 33.60 | 33.67 | 33.11 | 33.12 | 848,935 | -0.76(-2.24%) |
Aug 09, 2018 | 34.41 | 34.60 | 33.85 | 33.88 | 782,706 | -0.46(-1.34%) |
Aug 08, 2018 | 34.63 | 34.95 | 33.98 | 34.34 | 1,301,004 | -0.66(-1.88%) |
Aug 07, 2018 | 35.02 | 36.68 | 34.14 | 35.00 | 1,879,154 | +2.18(+6.63%) |
Aug 06, 2018 | 32.42 | 32.94 | 32.20 | 32.82 | 1,392,452 | +0.42(+1.29%) |
Aug 03, 2018 | 32.44 | 32.74 | 32.12 | 32.40 | 703,440 | +0.10(+0.32%) |
Aug 02, 2018 | 31.77 | 32.75 | 31.47 | 32.30 | 558,227 | +0.11(+0.34%) |
Aug 01, 2018 | 33.05 | 33.05 | 31.99 | 32.19 | 1,289,010 | -1.04(-3.13%) |
Jul 31, 2018 | 32.21 | 33.53 | 32.11 | 33.23 | 1,591,430 | +1.25(+3.92%) |
Jul 30, 2018 | 32.17 | 32.73 | 31.95 | 31.98 | 1,076,687 | +0.00(+0.00%) |
Jul 27, 2018 | 32.38 | 32.51 | 31.68 | 31.98 | 719,619 | -0.26(-0.82%) |
Jul 26, 2018 | 30.93 | 32.60 | 30.93 | 32.24 | 2,280,438 | +1.33(+4.30%) |
Jul 25, 2018 | 30.98 | 31.04 | 30.12 | 30.91 | 4,505,716 | -0.17(-0.55%) |
Jul 24, 2018 | 31.52 | 31.88 | 30.98 | 31.08 | 2,357,691 | +0.01(+0.03%) |
Jul 23, 2018 | 31.76 | 31.76 | 31.00 | 31.07 | 1,721,760 | -0.84(-2.65%) |
Jul 20, 2018 | 32.37 | 32.45 | 31.80 | 31.92 | 1,473,997 | -0.48(-1.47%) |
Jul 19, 2018 | 31.89 | 32.57 | 31.57 | 32.40 | 996,548 | +0.34(+1.06%) |
Jul 18, 2018 | 31.66 | 32.28 | 31.26 | 32.05 | 858,136 | +0.41(+1.29%) |
Jul 17, 2018 | 30.84 | 31.85 | 30.80 | 31.64 | 1,416,049 | +0.73(+2.34%) |
Jul 16, 2018 | 31.51 | 31.65 | 30.71 | 30.92 | 1,349,503 | -0.59(-1.87%) |
Jul 13, 2018 | 30.90 | 31.77 | 30.90 | 31.51 | 620,836 | +0.67(+2.19%) |
Jul 12, 2018 | 31.03 | 31.24 | 30.37 | 30.83 | 800,628 | +0.03(+0.08%) |
Jul 11, 2018 | 31.13 | 31.26 | 30.71 | 30.81 | 1,119,452 | -0.74(-2.35%) |
Jul 10, 2018 | 31.17 | 31.69 | 31.05 | 31.55 | 890,544 | +0.45(+1.45%) |
Jul 09, 2018 | 30.54 | 31.34 | 30.54 | 31.10 | 824,299 | +0.68(+2.24%) |
Jul 06, 2018 | 30.44 | 30.58 | 30.17 | 30.42 | 534,604 | -0.09(-0.28%) |
Jul 05, 2018 | 30.50 | 30.63 | 30.15 | 30.50 | 528,792 | +0.24(+0.79%) |
Jul 03, 2018 | 30.26 | 30.26 | 30.26 | 0 | -0.12(-0.39%) | |
Jul 02, 2018 | 30.13 | 30.50 | 29.74 | 30.38 | 644,837 | -0.24(-0.78%) |
Jun 29, 2018 | 30.89 | 31.62 | 30.60 | 30.62 | 761,987 | -0.14(-0.47%) |
Jun 28, 2018 | 30.56 | 30.85 | 30.30 | 30.77 | 1,236,856 | +0.15(+0.50%) |
Jun 27, 2018 | 30.72 | 31.26 | 30.48 | 30.61 | 1,494,961 | +0.18(+0.59%) |
Jun 26, 2018 | 30.32 | 31.03 | 30.01 | 30.43 | 1,390,662 | +0.20(+0.68%) |
Jun 25, 2018 | 30.53 | 30.57 | 29.76 | 30.23 | 1,013,687 | -0.60(-1.94%) |
Jun 22, 2018 | 30.36 | 31.27 | 30.34 | 30.83 | 2,535,790 | +0.89(+2.96%) |
Jun 21, 2018 | 30.95 | 31.02 | 29.54 | 29.94 | 3,322,195 | -1.99(-6.23%) |
Jun 20, 2018 | 31.32 | 32.11 | 31.02 | 31.93 | 1,350,473 | +0.93(+3.00%) |
Jun 19, 2018 | 31.76 | 31.99 | 30.84 | 31.00 | 1,458,471 | -1.10(-3.43%) |
Jun 18, 2018 | 31.76 | 32.29 | 31.76 | 32.10 | 853,897 | -0.02(-0.05%) |
Jun 15, 2018 | 32.66 | 31.53 | 32.11 | 1,763,646 | -0.55(-1.67%) | |
Jun 14, 2018 | 32.65 | 32.93 | 32.21 | 32.66 | 666,511 | +0.15(+0.47%) |
Jun 13, 2018 | 33.03 | 33.03 | 32.47 | 32.51 | 434,136 | -0.49(-1.47%) |
Jun 12, 2018 | 33.19 | 33.42 | 32.82 | 32.99 | 1,083,015 | -0.21(-0.64%) |
Jun 11, 2018 | 33.15 | 33.42 | 32.99 | 33.21 | 418,728 | +0.13(+0.39%) |
Jun 08, 2018 | 32.86 | 33.10 | 32.66 | 33.08 | 560,736 | +0.19(+0.57%) |
Jun 07, 2018 | 32.90 | 33.24 | 32.80 | 32.89 | 445,034 | +0.02(+0.05%) |
Jun 06, 2018 | 32.92 | 32.87 | 519,688 | +0.53(+1.63%) | ||
Jun 05, 2018 | 31.76 | 32.39 | 31.76 | 32.34 | 1,059,175 | +0.63(+1.99%) |
Jun 04, 2018 | 31.91 | 31.97 | 31.45 | 31.71 | 1,211,390 | -0.09(-0.29%) |
Jun 01, 2018 | 32.02 | 32.33 | 31.70 | 31.81 | 1,129,856 | +0.05(+0.16%) |
May 31, 2018 | 33.01 | 33.07 | 31.56 | 31.76 | 1,012,105 | -1.26(-3.82%) |
May 30, 2018 | 32.78 | 33.38 | 32.61 | 33.02 | 690,732 | +0.58(+1.79%) |
May 29, 2018 | 32.59 | 33.00 | 31.93 | 32.44 | 670,767 | -0.50(-1.53%) |
May 25, 2018 | 32.94 | 32.94 | 32.94 | 0 | -0.62(-1.85%) | |
May 24, 2018 | 33.30 | 33.70 | 33.06 | 33.56 | 672,791 | +0.18(+0.54%) |
May 23, 2018 | 33.44 | 33.59 | 33.09 | 33.38 | 754,858 | -0.44(-1.31%) |
May 22, 2018 | 34.55 | 34.92 | 33.77 | 33.83 | 544,217 | -0.67(-1.93%) |
May 21, 2018 | 34.13 | 34.53 | 34.03 | 34.49 | 435,061 | +0.68(+2.02%) |
May 18, 2018 | 33.91 | 34.37 | 33.79 | 33.81 | 639,967 | -0.08(-0.23%) |
May 17, 2018 | 33.36 | 33.96 | 33.20 | 33.89 | 652,752 | +0.55(+1.64%) |
May 16, 2018 | 33.30 | 33.73 | 33.10 | 33.34 | 734,538 | +0.15(+0.44%) |
May 15, 2018 | 32.97 | 33.56 | 32.89 | 33.20 | 783,163 | -0.03(-0.08%) |
May 14, 2018 | 33.44 | 33.54 | 33.14 | 33.22 | 762,539 | -0.01(-0.03%) |
May 11, 2018 | 33.96 | 33.96 | 33.13 | 33.23 | 868,843 | -0.75(-2.20%) |
May 10, 2018 | 34.06 | 34.08 | 33.67 | 33.98 | 1,187,992 | +0.12(+0.35%) |
May 09, 2018 | 33.66 | 33.94 | 33.24 | 33.86 | 765,730 | +0.32(+0.96%) |
May 08, 2018 | 33.05 | 33.61 | 33.04 | 33.54 | 1,021,393 | +0.46(+1.39%) |
May 07, 2018 | 32.49 | 33.38 | 32.47 | 33.08 | 958,591 | +0.79(+2.44%) |
May 04, 2018 | 31.09 | 32.72 | 30.81 | 32.29 | 1,863,878 | +1.02(+3.26%) |
May 03, 2018 | 31.83 | 32.26 | 29.17 | 31.27 | 3,319,719 | -0.48(-1.50%) |
May 02, 2018 | 31.36 | 32.03 | 31.31 | 31.75 | 1,752,873 | +0.51(+1.63%) |