Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.32 | 28.43 | 27.93 | 28.07 | 2,111,554 | -0.27(-0.94%) |
Apr 29, 2019 | 27.93 | 28.42 | 27.78 | 28.33 | 2,106,329 | +0.35(+1.27%) |
Apr 26, 2019 | 27.99 | 28.20 | 27.76 | 27.98 | 2,355,160 | -0.01(-0.03%) |
Apr 25, 2019 | 28.81 | 28.85 | 27.87 | 27.99 | 2,908,599 | -0.79(-2.74%) |
Apr 24, 2019 | 29.15 | 29.20 | 28.33 | 28.77 | 3,432,611 | -0.30(-1.04%) |
Apr 23, 2019 | 28.50 | 29.35 | 28.50 | 29.08 | 4,056,232 | +0.48(+1.67%) |
Apr 22, 2019 | 29.85 | 30.08 | 28.53 | 28.60 | 4,359,642 | -1.49(-4.95%) |
Apr 18, 2019 | 30.35 | 30.41 | 29.52 | 30.09 | 2,572,221 | -0.18(-0.59%) |
Apr 17, 2019 | 30.48 | 31.00 | 30.23 | 30.26 | 2,300,076 | +0.09(+0.29%) |
Apr 16, 2019 | 29.86 | 30.23 | 29.83 | 30.17 | 1,923,906 | +0.35(+1.19%) |
Apr 15, 2019 | 30.11 | 30.37 | 29.75 | 29.82 | 2,234,223 | -0.19(-0.62%) |
Apr 12, 2019 | 30.20 | 30.41 | 29.70 | 30.01 | 2,186,523 | +0.06(+0.21%) |
Apr 11, 2019 | 30.54 | 30.59 | 29.71 | 29.94 | 2,571,670 | -0.77(-2.51%) |
Apr 10, 2019 | 30.79 | 30.99 | 30.43 | 30.72 | 1,284,706 | -0.01(-0.03%) |
Apr 09, 2019 | 31.47 | 31.48 | 30.65 | 30.72 | 1,688,652 | -1.03(-3.24%) |
Apr 08, 2019 | 31.58 | 31.80 | 31.15 | 31.75 | 1,667,051 | +0.03(+0.08%) |
Apr 05, 2019 | 31.28 | 31.79 | 31.22 | 31.73 | 2,281,226 | +0.51(+1.65%) |
Apr 04, 2019 | 31.27 | 31.49 | 31.04 | 31.21 | 2,645,921 | -0.18(-0.56%) |
Apr 03, 2019 | 31.73 | 32.02 | 31.28 | 31.39 | 2,544,334 | +0.04(+0.11%) |
Apr 02, 2019 | 31.74 | 31.81 | 31.08 | 31.35 | 2,415,746 | -0.25(-0.78%) |
Apr 01, 2019 | 31.60 | 31.88 | 31.44 | 31.60 | 1,814,627 | +0.35(+1.13%) |
Mar 29, 2019 | 30.96 | 31.53 | 30.96 | 31.25 | 2,082,451 | +0.53(+1.73%) |
Mar 28, 2019 | 30.55 | 30.77 | 30.33 | 30.72 | 1,855,728 | +0.24(+0.78%) |
Mar 27, 2019 | 30.13 | 30.51 | 29.98 | 30.48 | 1,617,369 | +0.38(+1.26%) |
Mar 26, 2019 | 30.08 | 30.37 | 29.80 | 30.10 | 1,183,003 | +0.16(+0.53%) |
Mar 25, 2019 | 29.95 | 30.19 | 29.57 | 29.94 | 1,362,227 | +0.05(+0.18%) |
Mar 22, 2019 | 31.20 | 31.34 | 29.82 | 29.89 | 2,139,717 | -1.61(-5.11%) |
Mar 21, 2019 | 30.80 | 31.74 | 30.72 | 31.50 | 1,855,906 | +0.67(+2.17%) |
Mar 20, 2019 | 31.22 | 31.33 | 30.27 | 30.83 | 3,074,609 | -0.37(-1.18%) |
Mar 19, 2019 | 30.90 | 31.53 | 30.79 | 31.20 | 2,912,363 | +0.45(+1.46%) |
Mar 18, 2019 | 31.00 | 31.65 | 30.60 | 30.75 | 3,747,902 | -0.15(-0.48%) |
Mar 15, 2019 | 30.79 | 31.53 | 30.67 | 30.90 | 3,715,095 | +0.00(+0.00%) |
Mar 14, 2019 | 31.97 | 31.97 | 30.87 | 30.90 | 2,543,624 | -1.21(-3.78%) |
Mar 13, 2019 | 32.09 | 32.24 | 31.87 | 32.11 | 2,216,364 | +0.13(+0.41%) |
Mar 12, 2019 | 31.49 | 32.13 | 31.49 | 31.98 | 2,315,650 | +0.60(+1.91%) |
Mar 11, 2019 | 30.35 | 31.43 | 30.34 | 31.38 | 2,480,398 | +0.89(+2.91%) |
Mar 08, 2019 | 31.31 | 31.33 | 30.41 | 30.49 | 2,883,873 | -1.21(-3.80%) |
Mar 07, 2019 | 32.18 | 32.20 | 31.60 | 31.70 | 2,239,977 | -0.54(-1.66%) |
Mar 06, 2019 | 33.22 | 33.30 | 32.22 | 32.24 | 1,818,006 | -0.94(-2.84%) |
Mar 05, 2019 | 33.38 | 33.52 | 33.04 | 33.18 | 1,298,153 | -0.23(-0.68%) |
Mar 04, 2019 | 33.34 | 33.58 | 32.91 | 33.41 | 1,651,427 | +0.09(+0.26%) |
Mar 01, 2019 | 32.92 | 33.74 | 32.79 | 33.32 | 1,831,348 | +0.48(+1.47%) |
Feb 28, 2019 | 33.33 | 33.34 | 32.83 | 32.83 | 1,908,494 | -0.55(-1.66%) |
Feb 27, 2019 | 33.64 | 33.79 | 33.19 | 33.39 | 2,482,522 | -0.33(-0.97%) |
Feb 26, 2019 | 33.99 | 34.23 | 33.70 | 33.71 | 1,971,046 | -0.47(-1.36%) |
Feb 25, 2019 | 34.54 | 34.62 | 33.93 | 34.18 | 1,711,667 | -0.18(-0.54%) |
Feb 22, 2019 | 34.09 | 34.49 | 33.92 | 34.36 | 2,222,351 | +0.41(+1.22%) |
Feb 21, 2019 | 34.26 | 34.44 | 33.69 | 33.95 | 2,366,174 | -0.40(-1.15%) |
Feb 20, 2019 | 33.19 | 34.43 | 33.05 | 34.35 | 3,434,198 | +1.57(+4.78%) |
Feb 19, 2019 | 32.40 | 32.91 | 32.38 | 32.78 | 2,266,660 | +0.15(+0.46%) |
Feb 15, 2019 | 32.65 | 32.93 | 32.28 | 32.63 | 3,270,898 | +0.29(+0.90%) |
Feb 14, 2019 | 32.31 | 32.70 | 32.31 | 32.34 | 2,274,427 | -0.11(-0.35%) |
Feb 13, 2019 | 32.77 | 32.97 | 32.23 | 32.46 | 1,387,196 | -0.10(-0.30%) |
Feb 12, 2019 | 32.16 | 32.81 | 32.04 | 32.55 | 2,346,615 | +0.70(+2.21%) |
Feb 11, 2019 | 31.58 | 31.92 | 31.43 | 31.85 | 1,598,699 | +0.39(+1.23%) |
Feb 08, 2019 | 31.48 | 31.78 | 31.27 | 31.46 | 2,176,203 | -0.21(-0.67%) |
Feb 07, 2019 | 32.29 | 32.48 | 31.43 | 31.67 | 2,279,445 | -0.84(-2.60%) |
Feb 06, 2019 | 32.38 | 32.85 | 32.32 | 32.52 | 2,792,106 | +0.10(+0.30%) |
Feb 05, 2019 | 32.90 | 32.95 | 32.38 | 32.42 | 1,914,838 | -0.58(-1.76%) |
Feb 04, 2019 | 32.52 | 33.07 | 32.33 | 33.00 | 2,217,068 | +0.32(+0.97%) |
Feb 01, 2019 | 32.16 | 32.70 | 32.02 | 32.68 | 2,124,827 | +0.49(+1.53%) |
Jan 31, 2019 | 31.68 | 32.49 | 31.57 | 32.19 | 3,242,451 | -0.24(-0.73%) |
Jan 30, 2019 | 31.97 | 32.68 | 31.87 | 32.43 | 2,666,925 | +0.85(+2.70%) |
Jan 29, 2019 | 31.73 | 32.07 | 31.44 | 31.58 | 3,482,884 | +0.30(+0.96%) |
Jan 28, 2019 | 30.86 | 31.34 | 30.65 | 31.28 | 2,029,107 | +0.10(+0.31%) |
Jan 25, 2019 | 31.09 | 31.48 | 30.86 | 31.18 | 2,672,118 | +0.64(+2.10%) |
Jan 24, 2019 | 30.68 | 30.78 | 30.22 | 30.54 | 2,642,835 | -0.10(-0.32%) |
Jan 23, 2019 | 30.95 | 31.10 | 29.97 | 30.63 | 2,571,556 | -0.08(-0.26%) |
Jan 22, 2019 | 29.93 | 31.17 | 29.09 | 30.71 | 5,301,353 | +0.54(+1.78%) |
Jan 18, 2019 | 29.91 | 30.41 | 29.55 | 30.18 | 3,193,493 | +0.60(+2.02%) |
Jan 17, 2019 | 29.31 | 29.96 | 29.09 | 29.58 | 2,944,146 | +0.24(+0.81%) |
Jan 16, 2019 | 28.95 | 29.52 | 28.72 | 29.34 | 2,068,082 | +0.51(+1.77%) |
Jan 15, 2019 | 29.11 | 29.28 | 28.54 | 28.83 | 1,389,877 | -0.22(-0.76%) |
Jan 14, 2019 | 29.21 | 29.46 | 28.93 | 29.05 | 1,390,712 | -0.41(-1.40%) |
Jan 11, 2019 | 29.18 | 29.55 | 28.89 | 29.46 | 1,662,216 | +0.08(+0.27%) |
Jan 10, 2019 | 28.80 | 29.43 | 28.69 | 29.39 | 2,121,231 | +0.26(+0.91%) |
Jan 09, 2019 | 29.25 | 29.49 | 28.32 | 29.12 | 2,804,644 | +0.15(+0.52%) |
Jan 08, 2019 | 28.94 | 29.39 | 28.58 | 28.97 | 4,352,406 | +0.93(+3.33%) |
Jan 07, 2019 | 27.98 | 28.58 | 27.71 | 28.04 | 3,694,640 | +0.29(+1.05%) |
Jan 04, 2019 | 26.97 | 27.89 | 26.97 | 27.75 | 2,564,706 | +1.39(+5.27%) |
Jan 03, 2019 | 26.60 | 26.92 | 26.12 | 26.36 | 2,002,170 | -0.43(-1.61%) |
Jan 02, 2019 | 25.65 | 26.93 | 25.65 | 26.79 | 2,371,941 | +0.36(+1.36%) |
Dec 31, 2018 | 26.27 | 26.51 | 25.88 | 26.43 | 2,143,468 | +0.15(+0.57%) |
Dec 28, 2018 | 26.25 | 26.75 | 26.12 | 26.28 | 1,938,419 | +0.09(+0.33%) |
Dec 27, 2018 | 25.78 | 26.20 | 25.28 | 26.19 | 5,565,341 | -0.14(-0.53%) |
Dec 26, 2018 | 25.50 | 26.38 | 25.35 | 26.33 | 5,022,578 | +0.94(+3.68%) |
Dec 24, 2018 | 26.01 | 26.36 | 25.39 | 25.40 | 1,015,346 | -0.94(-3.55%) |
Dec 21, 2018 | 26.32 | 27.01 | 26.21 | 26.33 | 4,602,629 | +0.03(+0.10%) |
Dec 20, 2018 | 27.03 | 27.44 | 25.97 | 26.31 | 4,203,796 | -0.77(-2.84%) |
Dec 19, 2018 | 27.92 | 28.42 | 26.77 | 27.08 | 4,605,911 | -0.80(-2.85%) |
Dec 18, 2018 | 27.36 | 28.20 | 27.36 | 27.87 | 4,004,737 | +0.43(+1.56%) |
Dec 17, 2018 | 28.15 | 28.53 | 27.27 | 27.44 | 3,022,479 | -0.71(-2.52%) |
Dec 14, 2018 | 27.86 | 29.05 | 27.60 | 28.15 | 3,419,374 | -0.16(-0.56%) |
Dec 13, 2018 | 27.93 | 28.75 | 27.93 | 28.31 | 2,597,707 | +0.33(+1.19%) |
Dec 12, 2018 | 27.74 | 28.48 | 27.53 | 27.98 | 4,573,506 | +0.65(+2.37%) |
Dec 11, 2018 | 28.20 | 28.35 | 27.30 | 27.33 | 3,529,317 | -0.48(-1.73%) |
Dec 10, 2018 | 28.13 | 28.19 | 26.77 | 27.81 | 3,311,478 | -0.44(-1.55%) |
Dec 07, 2018 | 29.12 | 29.86 | 28.20 | 28.25 | 5,277,582 | -0.73(-2.50%) |
Dec 06, 2018 | 29.41 | 29.87 | 28.86 | 28.97 | 4,375,855 | -1.38(-4.55%) |
Dec 04, 2018 | 31.10 | 31.61 | 30.32 | 30.36 | 3,302,707 | -0.84(-2.69%) |
Dec 03, 2018 | 31.79 | 32.16 | 30.93 | 31.19 | 3,127,618 | +0.42(+1.36%) |
Nov 30, 2018 | 30.38 | 30.84 | 30.01 | 30.77 | 3,143,948 | +0.19(+0.63%) |
Nov 29, 2018 | 30.78 | 31.03 | 30.13 | 30.58 | 4,413,681 | -0.06(-0.20%) |
Nov 28, 2018 | 29.59 | 30.64 | 29.18 | 30.64 | 5,552,335 | +1.19(+4.04%) |
Nov 27, 2018 | 31.82 | 32.06 | 29.20 | 29.45 | 7,015,785 | -2.89(-8.95%) |
Nov 26, 2018 | 32.86 | 33.27 | 32.27 | 32.35 | 2,747,711 | -0.38(-1.17%) |
Nov 23, 2018 | 32.94 | 33.43 | 31.77 | 32.73 | 819,643 | -0.91(-2.70%) |
Nov 21, 2018 | 33.64 | 33.64 | 33.64 | 0 | +0.45(+1.37%) | |
Nov 20, 2018 | 34.08 | 34.32 | 32.79 | 33.19 | 2,409,324 | -1.56(-4.50%) |
Nov 19, 2018 | 34.65 | 34.91 | 34.18 | 34.75 | 2,451,316 | +0.05(+0.15%) |
Nov 16, 2018 | 34.72 | 35.19 | 34.62 | 34.70 | 1,499,629 | -0.27(-0.77%) |
Nov 15, 2018 | 34.09 | 35.20 | 34.00 | 34.97 | 1,881,583 | +0.66(+1.94%) |
Nov 14, 2018 | 35.46 | 35.83 | 34.19 | 34.31 | 1,717,941 | -0.91(-2.58%) |
Nov 13, 2018 | 34.85 | 35.71 | 34.82 | 35.22 | 2,010,188 | +0.32(+0.93%) |
Nov 12, 2018 | 35.07 | 35.30 | 34.27 | 34.89 | 2,195,743 | -0.32(-0.92%) |
Nov 09, 2018 | 35.63 | 35.86 | 34.95 | 35.22 | 1,863,470 | -0.69(-1.92%) |
Nov 08, 2018 | 36.26 | 36.60 | 35.79 | 35.91 | 1,318,335 | -0.54(-1.49%) |
Nov 07, 2018 | 36.42 | 36.72 | 36.30 | 36.45 | 1,805,341 | +0.40(+1.12%) |
Nov 06, 2018 | 35.71 | 36.10 | 35.71 | 36.05 | 1,546,129 | +0.34(+0.96%) |
Nov 05, 2018 | 35.62 | 36.19 | 35.62 | 35.71 | 1,722,955 | -0.02(-0.05%) |
Nov 02, 2018 | 35.64 | 36.10 | 35.13 | 35.72 | 2,480,318 | +0.34(+0.96%) |
Nov 01, 2018 | 34.87 | 35.74 | 34.66 | 35.38 | 2,694,188 | +0.76(+2.20%) |
Oct 31, 2018 | 34.45 | 35.03 | 34.14 | 34.62 | 3,201,798 | +0.52(+1.54%) |
Oct 30, 2018 | 33.83 | 34.36 | 33.53 | 34.10 | 3,417,170 | +0.36(+1.06%) |
Oct 29, 2018 | 34.05 | 34.39 | 33.51 | 33.74 | 3,081,179 | +0.19(+0.57%) |
Oct 26, 2018 | 34.03 | 34.25 | 33.33 | 33.55 | 3,174,144 | -1.04(-3.01%) |
Oct 25, 2018 | 34.02 | 34.82 | 33.94 | 34.59 | 3,297,336 | +0.85(+2.51%) |
Oct 24, 2018 | 35.44 | 35.59 | 33.68 | 33.74 | 3,453,204 | -1.83(-5.14%) |
Oct 23, 2018 | 35.46 | 35.72 | 34.94 | 35.57 | 5,123,726 | -0.72(-1.98%) |
Oct 22, 2018 | 35.99 | 36.59 | 35.72 | 36.28 | 3,723,782 | +0.41(+1.15%) |
Oct 19, 2018 | 36.26 | 36.50 | 35.39 | 35.87 | 3,607,185 | -0.25(-0.70%) |
Oct 18, 2018 | 36.06 | 36.63 | 35.19 | 36.13 | 7,855,275 | +0.67(+1.90%) |
Oct 17, 2018 | 35.39 | 35.57 | 34.76 | 35.45 | 4,895,575 | +0.25(+0.72%) |
Oct 16, 2018 | 35.74 | 35.92 | 34.82 | 35.20 | 7,084,131 | -0.36(-1.01%) |
Oct 15, 2018 | 36.44 | 36.91 | 35.47 | 35.56 | 5,877,862 | -1.50(-4.06%) |
Oct 12, 2018 | 37.59 | 38.03 | 36.62 | 37.06 | 3,586,139 | +0.05(+0.14%) |
Oct 11, 2018 | 37.86 | 38.27 | 37.00 | 37.01 | 4,007,978 | -0.90(-2.38%) |
Oct 10, 2018 | 39.05 | 39.19 | 37.80 | 37.91 | 4,765,810 | -1.29(-3.28%) |
Oct 09, 2018 | 39.44 | 39.60 | 39.15 | 39.19 | 2,291,943 | -0.27(-0.69%) |
Oct 08, 2018 | 39.65 | 39.65 | 39.06 | 39.47 | 2,260,069 | -0.24(-0.59%) |
Oct 05, 2018 | 39.74 | 40.23 | 39.19 | 39.70 | 3,034,029 | -0.30(-0.74%) |
Oct 04, 2018 | 40.50 | 40.71 | 39.56 | 40.00 | 2,415,827 | -0.38(-0.93%) |
Oct 03, 2018 | 40.44 | 40.51 | 40.09 | 40.37 | 2,943,800 | +0.15(+0.37%) |
Oct 02, 2018 | 39.74 | 40.37 | 39.51 | 40.23 | 2,926,247 | +0.28(+0.70%) |
Oct 01, 2018 | 39.80 | 40.33 | 39.45 | 39.95 | 2,073,435 | +0.44(+1.11%) |
Sep 28, 2018 | 39.81 | 40.10 | 39.51 | 39.51 | 3,432,413 | -0.30(-0.75%) |
Sep 27, 2018 | 39.92 | 40.08 | 39.47 | 39.81 | 2,039,942 | +0.12(+0.30%) |
Sep 26, 2018 | 39.98 | 40.14 | 39.62 | 39.69 | 2,782,044 | -0.37(-0.91%) |
Sep 25, 2018 | 39.89 | 40.37 | 39.62 | 40.05 | 2,178,083 | +0.48(+1.21%) |
Sep 24, 2018 | 39.82 | 40.74 | 39.52 | 39.57 | 2,759,451 | -0.13(-0.33%) |
Sep 21, 2018 | 40.38 | 40.50 | 39.32 | 39.70 | 8,047,790 | -0.65(-1.62%) |
Sep 20, 2018 | 41.57 | 41.94 | 39.97 | 40.36 | 4,041,032 | -0.74(-1.80%) |
Sep 19, 2018 | 41.12 | 41.85 | 41.04 | 41.10 | 2,242,076 | +0.25(+0.62%) |
Sep 18, 2018 | 41.16 | 41.68 | 40.78 | 40.84 | 1,895,343 | -0.26(-0.64%) |
Sep 17, 2018 | 40.89 | 41.52 | 40.89 | 41.11 | 1,530,936 | +0.34(+0.83%) |
Sep 14, 2018 | 40.51 | 40.97 | 40.19 | 40.77 | 1,874,728 | -0.20(-0.49%) |
Sep 13, 2018 | 41.35 | 41.55 | 40.81 | 40.97 | 1,409,582 | -0.02(-0.04%) |
Sep 12, 2018 | 40.22 | 41.23 | 40.22 | 40.98 | 1,275,209 | +0.77(+1.91%) |
Sep 11, 2018 | 39.75 | 40.43 | 39.19 | 40.22 | 1,768,674 | +0.00(+0.00%) |
Sep 10, 2018 | 40.81 | 40.94 | 40.16 | 40.22 | 1,312,723 | -0.45(-1.11%) |
Sep 07, 2018 | 41.14 | 41.36 | 40.31 | 40.67 | 2,200,793 | -0.57(-1.37%) |
Sep 06, 2018 | 40.76 | 41.44 | 40.68 | 41.24 | 2,522,190 | +0.49(+1.20%) |
Sep 05, 2018 | 39.58 | 40.80 | 39.52 | 40.75 | 2,497,474 | +1.09(+2.74%) |
Sep 04, 2018 | 39.49 | 40.31 | 39.05 | 39.66 | 2,378,166 | -0.16(-0.39%) |
Aug 31, 2018 | 39.82 | 39.82 | 39.82 | 0 | +0.09(+0.22%) | |
Aug 30, 2018 | 39.97 | 40.10 | 39.29 | 39.73 | 1,243,400 | -0.58(-1.45%) |
Aug 29, 2018 | 39.94 | 40.51 | 39.50 | 40.31 | 1,283,940 | +0.44(+1.11%) |
Aug 28, 2018 | 40.15 | 40.38 | 39.59 | 39.87 | 1,597,962 | -0.10(-0.24%) |
Aug 27, 2018 | 39.78 | 40.15 | 39.21 | 39.96 | 2,026,901 | +1.00(+2.57%) |
Aug 24, 2018 | 38.72 | 39.00 | 38.62 | 38.96 | 977,160 | +0.59(+1.54%) |
Aug 23, 2018 | 39.35 | 39.43 | 38.32 | 38.37 | 2,036,277 | -1.06(-2.69%) |
Aug 22, 2018 | 39.32 | 39.67 | 38.88 | 39.43 | 1,657,667 | +0.17(+0.42%) |
Aug 21, 2018 | 39.06 | 39.65 | 39.06 | 39.27 | 2,383,459 | +0.20(+0.51%) |
Aug 20, 2018 | 38.28 | 39.22 | 38.28 | 39.07 | 3,523,349 | +0.99(+2.61%) |
Aug 17, 2018 | 37.67 | 38.21 | 36.78 | 38.08 | 1,796,399 | +0.30(+0.78%) |
Aug 16, 2018 | 37.40 | 38.13 | 37.23 | 37.78 | 1,411,860 | +0.74(+2.00%) |
Aug 15, 2018 | 37.44 | 37.54 | 36.39 | 37.04 | 2,895,789 | -0.92(-2.43%) |
Aug 14, 2018 | 38.22 | 38.32 | 37.79 | 37.96 | 2,809,912 | -0.07(-0.18%) |
Aug 13, 2018 | 38.11 | 38.41 | 37.81 | 38.03 | 2,055,369 | +0.06(+0.16%) |
Aug 10, 2018 | 38.01 | 38.76 | 37.48 | 37.97 | 3,235,609 | -0.60(-1.56%) |
Aug 09, 2018 | 39.07 | 39.07 | 38.39 | 38.57 | 1,419,976 | -0.53(-1.36%) |
Aug 08, 2018 | 39.20 | 39.37 | 38.68 | 39.10 | 1,495,357 | -0.17(-0.44%) |
Aug 07, 2018 | 39.02 | 39.73 | 38.90 | 39.28 | 2,215,125 | +0.64(+1.67%) |
Aug 06, 2018 | 38.42 | 38.85 | 38.25 | 38.63 | 1,744,862 | +0.11(+0.29%) |
Aug 03, 2018 | 38.95 | 39.00 | 38.10 | 38.52 | 2,540,180 | -0.33(-0.85%) |
Aug 02, 2018 | 39.35 | 39.59 | 38.73 | 38.85 | 2,662,987 | -1.04(-2.62%) |
Aug 01, 2018 | 41.11 | 41.48 | 39.83 | 39.89 | 1,856,564 | -1.11(-2.70%) |
Jul 31, 2018 | 41.49 | 41.78 | 40.56 | 41.00 | 2,759,401 | -0.41(-0.99%) |
Jul 30, 2018 | 42.01 | 42.35 | 41.31 | 41.41 | 1,966,036 | -0.37(-0.90%) |
Jul 27, 2018 | 42.43 | 42.53 | 41.71 | 41.78 | 1,388,904 | -0.38(-0.91%) |
Jul 26, 2018 | 42.82 | 43.14 | 40.97 | 42.17 | 3,351,112 | -1.02(-2.36%) |
Jul 25, 2018 | 42.80 | 43.22 | 42.62 | 43.19 | 2,558,516 | +0.42(+0.98%) |
Jul 24, 2018 | 42.72 | 43.27 | 41.10 | 42.77 | 3,575,570 | +1.16(+2.78%) |
Jul 23, 2018 | 41.17 | 41.82 | 40.98 | 41.61 | 2,324,981 | +0.72(+1.77%) |
Jul 20, 2018 | 40.52 | 41.04 | 40.34 | 40.89 | 1,545,182 | +0.26(+0.64%) |
Jul 19, 2018 | 41.56 | 41.56 | 40.59 | 40.63 | 2,026,953 | -1.09(-2.61%) |
Jul 18, 2018 | 41.02 | 41.79 | 40.98 | 41.71 | 1,222,148 | +0.97(+2.37%) |
Jul 17, 2018 | 40.73 | 41.24 | 40.53 | 40.75 | 1,541,231 | -0.04(-0.11%) |
Jul 16, 2018 | 41.01 | 41.48 | 40.68 | 40.79 | 1,432,039 | -0.37(-0.89%) |
Jul 13, 2018 | 41.31 | 41.16 | 1,191,803 | +0.41(+1.00%) | ||
Jul 12, 2018 | 41.11 | 41.18 | 40.48 | 40.75 | 1,258,908 | +0.05(+0.13%) |
Jul 11, 2018 | 40.74 | 40.93 | 40.24 | 40.70 | 1,653,678 | -0.58(-1.41%) |
Jul 10, 2018 | 40.97 | 41.53 | 40.72 | 41.28 | 1,710,310 | +0.52(+1.28%) |
Jul 09, 2018 | 40.47 | 40.81 | 40.27 | 40.76 | 1,126,555 | +0.37(+0.91%) |
Jul 06, 2018 | 40.32 | 40.73 | 39.75 | 40.39 | 1,581,143 | -0.26(-0.64%) |
Jul 05, 2018 | 40.03 | 40.70 | 39.76 | 40.65 | 2,024,534 | +1.28(+3.25%) |
Jul 03, 2018 | 39.37 | 39.37 | 39.37 | 0 | -0.82(-2.04%) | |
Jul 02, 2018 | 39.98 | 40.41 | 39.60 | 40.19 | 1,606,513 | +0.18(+0.46%) |
Jun 29, 2018 | 40.22 | 40.68 | 39.97 | 40.01 | 1,716,729 | +0.05(+0.13%) |
Jun 28, 2018 | 39.66 | 40.11 | 38.97 | 39.96 | 1,587,616 | +0.29(+0.74%) |
Jun 27, 2018 | 40.87 | 40.88 | 39.62 | 39.66 | 1,390,392 | -1.01(-2.47%) |
Jun 26, 2018 | 40.45 | 40.87 | 39.78 | 40.67 | 3,221,180 | +0.33(+0.82%) |
Jun 25, 2018 | 41.33 | 41.53 | 39.48 | 40.34 | 3,544,891 | -1.20(-2.88%) |
Jun 22, 2018 | 40.68 | 41.65 | 40.68 | 41.53 | 3,847,032 | +1.21(+2.99%) |
Jun 21, 2018 | 40.73 | 40.73 | 39.97 | 40.33 | 1,851,998 | -0.38(-0.94%) |
Jun 20, 2018 | 40.49 | 40.82 | 39.92 | 40.71 | 1,629,133 | +0.41(+1.01%) |
Jun 19, 2018 | 40.55 | 40.56 | 39.31 | 40.30 | 3,496,288 | -0.87(-2.11%) |
Jun 18, 2018 | 40.25 | 41.52 | 40.23 | 41.17 | 3,508,614 | +0.62(+1.54%) |
Jun 15, 2018 | 42.50 | 40.09 | 40.55 | 8,690,883 | -1.95(-4.59%) | |
Jun 14, 2018 | 42.64 | 42.77 | 41.81 | 42.50 | 3,302,413 | -0.15(-0.35%) |
Jun 13, 2018 | 43.23 | 43.28 | 42.59 | 42.64 | 2,463,391 | -0.52(-1.21%) |
Jun 12, 2018 | 43.60 | 43.94 | 42.90 | 43.17 | 2,331,318 | -0.34(-0.78%) |
Jun 11, 2018 | 44.14 | 44.50 | 43.46 | 43.50 | 1,882,684 | -0.49(-1.12%) |
Jun 08, 2018 | 43.60 | 44.05 | 43.26 | 44.00 | 1,355,834 | +0.41(+0.93%) |
Jun 07, 2018 | 44.01 | 44.29 | 43.41 | 43.59 | 2,608,051 | -0.42(-0.97%) |
Jun 06, 2018 | 43.55 | 44.02 | 43.06 | 44.01 | 2,069,615 | +0.55(+1.26%) |
Jun 05, 2018 | 42.99 | 43.65 | 42.69 | 43.47 | 2,234,254 | +0.29(+0.66%) |
Jun 04, 2018 | 43.67 | 44.05 | 42.92 | 43.18 | 2,371,453 | -0.15(-0.34%) |
Jun 01, 2018 | 43.47 | 44.00 | 43.22 | 43.33 | 2,309,441 | +0.47(+1.09%) |
May 31, 2018 | 44.22 | 44.82 | 42.66 | 42.86 | 2,832,452 | -0.40(-0.92%) |
May 30, 2018 | 42.64 | 43.59 | 42.64 | 43.26 | 1,933,720 | +1.07(+2.53%) |
May 29, 2018 | 42.43 | 43.01 | 42.01 | 42.19 | 1,724,588 | -0.68(-1.58%) |
May 25, 2018 | 42.87 | 42.87 | 42.87 | 0 | -0.30(-0.70%) | |
May 24, 2018 | 43.38 | 43.62 | 42.91 | 43.17 | 2,222,208 | +0.02(+0.04%) |
May 23, 2018 | 43.48 | 43.86 | 42.90 | 43.16 | 1,977,839 | -0.56(-1.29%) |
May 22, 2018 | 44.01 | 44.53 | 43.66 | 43.72 | 1,518,539 | -0.03(-0.08%) |
May 21, 2018 | 44.22 | 44.22 | 43.38 | 43.75 | 2,106,676 | -0.35(-0.79%) |
May 18, 2018 | 44.36 | 44.61 | 43.90 | 44.10 | 2,603,792 | -0.45(-1.01%) |
May 17, 2018 | 44.40 | 45.17 | 44.23 | 44.55 | 2,686,953 | +0.38(+0.86%) |
May 16, 2018 | 42.69 | 44.83 | 42.69 | 44.17 | 3,680,066 | +1.29(+3.01%) |
May 15, 2018 | 41.80 | 42.94 | 41.45 | 42.88 | 3,151,064 | +0.77(+1.83%) |
May 14, 2018 | 42.06 | 42.25 | 41.74 | 42.11 | 1,335,630 | +0.29(+0.68%) |
May 11, 2018 | 41.68 | 42.34 | 41.43 | 41.82 | 2,427,468 | +0.39(+0.94%) |
May 10, 2018 | 40.71 | 41.93 | 40.62 | 41.43 | 2,606,050 | +0.75(+1.83%) |
May 09, 2018 | 40.54 | 40.88 | 40.34 | 40.69 | 1,693,436 | +0.36(+0.90%) |
May 08, 2018 | 40.22 | 40.64 | 40.01 | 40.32 | 1,406,837 | +0.09(+0.22%) |
May 07, 2018 | 40.08 | 40.36 | 39.84 | 40.23 | 1,292,626 | +0.19(+0.48%) |
May 04, 2018 | 38.60 | 40.34 | 38.15 | 40.04 | 1,986,822 | +1.27(+3.26%) |
May 03, 2018 | 38.66 | 39.38 | 38.51 | 38.78 | 1,952,854 | +0.02(+0.04%) |
May 02, 2018 | 38.47 | 39.27 | 38.47 | 38.76 | 2,421,007 | +0.50(+1.31%) |