Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.21 | 42.54 | 41.99 | 42.36 | 601,292 | +0.06(+0.13%) |
Apr 29, 2019 | 42.20 | 42.62 | 42.03 | 42.30 | 163,956 | +0.08(+0.20%) |
Apr 26, 2019 | 42.05 | 42.41 | 41.72 | 42.22 | 344,885 | +0.10(+0.24%) |
Apr 25, 2019 | 42.89 | 42.89 | 41.52 | 42.12 | 332,177 | -0.72(-1.69%) |
Apr 24, 2019 | 42.67 | 43.05 | 42.56 | 42.84 | 302,841 | +0.20(+0.46%) |
Apr 23, 2019 | 42.02 | 42.67 | 42.02 | 42.65 | 464,479 | +0.64(+1.53%) |
Apr 22, 2019 | 41.24 | 42.04 | 41.24 | 42.01 | 314,535 | +0.54(+1.30%) |
Apr 18, 2019 | 41.88 | 41.88 | 41.19 | 41.47 | 473,019 | -0.60(-1.43%) |
Apr 17, 2019 | 42.40 | 42.63 | 41.84 | 42.07 | 652,769 | -0.10(-0.24%) |
Apr 16, 2019 | 42.74 | 42.81 | 41.91 | 42.17 | 321,619 | -0.37(-0.87%) |
Apr 15, 2019 | 42.46 | 43.17 | 42.38 | 42.54 | 307,713 | -0.08(-0.20%) |
Apr 12, 2019 | 42.36 | 42.65 | 42.13 | 42.63 | 292,878 | +0.39(+0.92%) |
Apr 11, 2019 | 42.46 | 42.57 | 42.18 | 42.24 | 356,137 | -0.10(-0.24%) |
Apr 10, 2019 | 41.41 | 42.47 | 41.41 | 42.34 | 347,162 | +0.97(+2.33%) |
Apr 09, 2019 | 41.42 | 41.79 | 41.35 | 41.37 | 668,890 | -0.24(-0.58%) |
Apr 08, 2019 | 41.76 | 41.78 | 41.11 | 41.62 | 269,127 | -0.28(-0.67%) |
Apr 05, 2019 | 41.31 | 42.01 | 41.24 | 41.89 | 1,156,868 | +0.73(+1.78%) |
Apr 04, 2019 | 42.08 | 42.08 | 40.69 | 41.16 | 422,814 | -0.85(-2.01%) |
Apr 03, 2019 | 41.73 | 42.21 | 41.52 | 42.01 | 1,078,337 | +0.53(+1.28%) |
Apr 02, 2019 | 41.91 | 42.15 | 41.19 | 41.48 | 591,655 | -0.50(-1.19%) |
Apr 01, 2019 | 41.37 | 42.14 | 40.64 | 41.98 | 1,617,834 | +0.77(+1.87%) |
Mar 29, 2019 | 43.09 | 44.21 | 40.42 | 41.21 | 3,309,198 | +5.62(+15.79%) |
Mar 28, 2019 | 34.48 | 35.65 | 34.33 | 35.59 | 902,979 | +1.20(+3.48%) |
Mar 27, 2019 | 34.41 | 34.56 | 33.92 | 34.39 | 910,467 | +0.02(+0.05%) |
Mar 26, 2019 | 33.83 | 34.60 | 33.83 | 34.37 | 616,474 | +0.69(+2.04%) |
Mar 25, 2019 | 33.20 | 33.85 | 33.14 | 33.68 | 288,993 | +0.42(+1.26%) |
Mar 22, 2019 | 34.46 | 34.46 | 33.26 | 33.27 | 315,274 | -1.24(-3.58%) |
Mar 21, 2019 | 34.21 | 34.69 | 34.21 | 34.50 | 630,943 | +0.16(+0.46%) |
Mar 20, 2019 | 34.46 | 34.73 | 34.26 | 34.34 | 497,451 | -0.20(-0.56%) |
Mar 19, 2019 | 34.51 | 34.72 | 34.35 | 34.54 | 248,026 | +0.13(+0.38%) |
Mar 18, 2019 | 34.11 | 34.76 | 34.11 | 34.41 | 245,517 | +0.31(+0.90%) |
Mar 15, 2019 | 34.33 | 34.57 | 34.04 | 34.10 | 566,266 | -0.25(-0.73%) |
Mar 14, 2019 | 34.56 | 34.86 | 34.30 | 34.35 | 202,123 | -0.24(-0.70%) |
Mar 13, 2019 | 34.19 | 35.03 | 34.19 | 34.59 | 455,607 | +0.51(+1.50%) |
Mar 12, 2019 | 34.31 | 34.31 | 34.05 | 34.08 | 941,905 | -0.19(-0.54%) |
Mar 11, 2019 | 33.86 | 34.48 | 33.72 | 34.27 | 403,173 | +0.49(+1.46%) |
Mar 08, 2019 | 33.59 | 33.97 | 33.37 | 33.78 | 516,735 | +0.03(+0.08%) |
Mar 07, 2019 | 33.62 | 34.09 | 33.54 | 33.75 | 402,849 | +0.10(+0.30%) |
Mar 06, 2019 | 33.84 | 34.00 | 33.47 | 33.65 | 499,814 | -0.14(-0.41%) |
Mar 05, 2019 | 33.87 | 34.25 | 33.63 | 33.79 | 529,935 | -0.11(-0.33%) |
Mar 04, 2019 | 34.52 | 34.53 | 33.73 | 33.90 | 235,944 | -0.61(-1.78%) |
Mar 01, 2019 | 34.34 | 34.62 | 34.08 | 34.51 | 444,270 | +0.35(+1.03%) |
Feb 28, 2019 | 34.33 | 34.49 | 34.12 | 34.16 | 503,272 | -0.23(-0.66%) |
Feb 27, 2019 | 34.63 | 34.89 | 34.37 | 34.39 | 327,243 | -0.31(-0.88%) |
Feb 26, 2019 | 35.03 | 35.12 | 34.67 | 34.69 | 263,633 | -0.36(-1.03%) |
Feb 25, 2019 | 35.20 | 35.54 | 35.00 | 35.05 | 398,163 | -0.05(-0.13%) |
Feb 22, 2019 | 35.06 | 35.17 | 34.96 | 35.10 | 382,335 | +0.09(+0.26%) |
Feb 21, 2019 | 34.55 | 35.01 | 34.33 | 35.01 | 281,310 | +0.45(+1.31%) |
Feb 20, 2019 | 34.60 | 34.91 | 34.47 | 34.55 | 543,228 | -0.06(-0.16%) |
Feb 19, 2019 | 34.44 | 34.72 | 34.22 | 34.61 | 392,187 | +0.09(+0.27%) |
Feb 15, 2019 | 34.20 | 34.59 | 34.02 | 34.52 | 325,136 | +0.51(+1.50%) |
Feb 14, 2019 | 33.65 | 34.29 | 33.65 | 34.01 | 363,124 | +0.33(+0.99%) |
Feb 13, 2019 | 34.50 | 34.64 | 33.64 | 33.67 | 413,203 | -0.83(-2.41%) |
Feb 12, 2019 | 33.92 | 34.64 | 33.78 | 34.51 | 348,865 | +0.83(+2.47%) |
Feb 11, 2019 | 33.67 | 34.10 | 33.53 | 33.67 | 481,162 | +0.10(+0.30%) |
Feb 08, 2019 | 33.52 | 33.82 | 33.47 | 33.57 | 264,369 | -0.09(-0.27%) |
Feb 07, 2019 | 33.85 | 34.13 | 33.44 | 33.66 | 299,782 | -0.36(-1.06%) |
Feb 06, 2019 | 34.30 | 34.41 | 33.95 | 34.02 | 320,165 | -0.22(-0.65%) |
Feb 05, 2019 | 34.05 | 34.51 | 34.05 | 34.25 | 265,690 | +0.26(+0.76%) |
Feb 04, 2019 | 33.69 | 34.26 | 33.69 | 33.99 | 491,537 | +0.37(+1.10%) |
Feb 01, 2019 | 33.43 | 33.90 | 33.38 | 33.62 | 478,784 | +0.11(+0.33%) |
Jan 31, 2019 | 32.61 | 33.66 | 32.61 | 33.51 | 533,657 | +0.84(+2.58%) |
Jan 30, 2019 | 32.77 | 32.89 | 32.38 | 32.67 | 593,930 | -0.07(-0.23%) |
Jan 29, 2019 | 32.80 | 33.41 | 32.73 | 32.74 | 525,584 | -0.18(-0.56%) |
Jan 28, 2019 | 32.21 | 33.05 | 32.21 | 32.92 | 429,636 | +0.36(+1.11%) |
Jan 25, 2019 | 32.10 | 32.92 | 32.10 | 32.56 | 500,301 | +0.54(+1.67%) |
Jan 24, 2019 | 31.91 | 32.20 | 31.73 | 32.03 | 610,539 | +0.08(+0.26%) |
Jan 23, 2019 | 32.27 | 32.82 | 31.90 | 31.94 | 354,672 | -0.18(-0.55%) |
Jan 22, 2019 | 31.57 | 33.03 | 31.57 | 32.12 | 619,613 | +0.20(+0.64%) |
Jan 18, 2019 | 29.53 | 32.30 | 29.44 | 31.92 | 1,658,877 | -1.53(-4.56%) |
Jan 17, 2019 | 33.46 | 34.17 | 33.16 | 33.44 | 836,728 | -0.06(-0.19%) |
Jan 16, 2019 | 33.86 | 34.01 | 33.19 | 33.51 | 418,282 | -0.28(-0.82%) |
Jan 15, 2019 | 33.47 | 33.92 | 33.40 | 33.78 | 314,503 | +0.32(+0.97%) |
Jan 14, 2019 | 33.72 | 33.72 | 32.90 | 33.46 | 320,483 | -0.46(-1.36%) |
Jan 11, 2019 | 33.62 | 33.99 | 33.48 | 33.92 | 238,959 | +0.19(+0.55%) |
Jan 10, 2019 | 33.66 | 33.90 | 33.27 | 33.74 | 268,637 | +0.07(+0.22%) |
Jan 09, 2019 | 33.49 | 34.15 | 33.45 | 33.66 | 297,642 | +0.11(+0.33%) |
Jan 08, 2019 | 33.08 | 33.64 | 32.56 | 33.55 | 365,421 | +0.78(+2.37%) |
Jan 07, 2019 | 32.58 | 33.03 | 32.41 | 32.78 | 462,128 | +0.21(+0.65%) |
Jan 04, 2019 | 31.60 | 32.67 | 30.63 | 32.56 | 409,583 | +1.33(+4.26%) |
Jan 03, 2019 | 32.33 | 32.52 | 31.08 | 31.23 | 438,976 | -1.43(-4.39%) |
Jan 02, 2019 | 32.32 | 33.08 | 31.40 | 32.67 | 378,230 | -0.16(-0.48%) |
Dec 31, 2018 | 32.45 | 33.05 | 32.38 | 32.82 | 414,449 | +0.39(+1.20%) |
Dec 28, 2018 | 32.41 | 32.87 | 31.96 | 32.43 | 341,463 | +0.12(+0.37%) |
Dec 27, 2018 | 31.08 | 32.31 | 30.93 | 32.31 | 464,521 | +0.83(+2.64%) |
Dec 26, 2018 | 30.43 | 31.51 | 29.39 | 31.48 | 264,924 | +1.21(+4.00%) |
Dec 24, 2018 | 29.78 | 30.70 | 29.77 | 30.27 | 177,976 | +0.29(+0.96%) |
Dec 21, 2018 | 31.37 | 31.57 | 29.96 | 29.98 | 1,031,743 | -1.30(-4.17%) |
Dec 20, 2018 | 31.52 | 31.73 | 30.84 | 31.29 | 310,886 | -0.22(-0.70%) |
Dec 19, 2018 | 31.80 | 32.30 | 31.33 | 31.51 | 294,635 | -0.23(-0.73%) |
Dec 18, 2018 | 31.72 | 32.19 | 31.57 | 31.74 | 404,647 | +0.35(+1.12%) |
Dec 17, 2018 | 32.13 | 32.36 | 31.20 | 31.39 | 282,906 | -0.80(-2.47%) |
Dec 14, 2018 | 32.42 | 32.72 | 32.04 | 32.18 | 194,087 | -0.51(-1.56%) |
Dec 13, 2018 | 32.92 | 32.99 | 32.49 | 32.69 | 232,308 | -0.01(-0.03%) |
Dec 12, 2018 | 32.19 | 32.89 | 31.50 | 32.70 | 346,636 | +0.78(+2.43%) |
Dec 11, 2018 | 32.17 | 32.30 | 31.67 | 31.93 | 488,954 | -0.04(-0.12%) |
Dec 10, 2018 | 31.27 | 32.12 | 31.27 | 31.96 | 292,271 | +0.65(+2.07%) |
Dec 07, 2018 | 31.81 | 32.21 | 31.18 | 31.32 | 386,552 | -0.55(-1.74%) |
Dec 06, 2018 | 30.97 | 31.88 | 30.73 | 31.87 | 411,297 | +0.43(+1.38%) |
Dec 04, 2018 | 32.13 | 32.35 | 31.24 | 31.44 | 374,766 | -0.73(-2.27%) |
Dec 03, 2018 | 32.82 | 32.82 | 31.88 | 32.17 | 600,834 | -0.35(-1.08%) |
Nov 30, 2018 | 32.29 | 32.75 | 32.18 | 32.52 | 580,639 | +0.19(+0.59%) |
Nov 29, 2018 | 31.64 | 32.68 | 31.64 | 32.33 | 456,099 | +0.54(+1.71%) |
Nov 28, 2018 | 31.16 | 31.90 | 30.94 | 31.78 | 509,616 | +0.85(+2.74%) |
Nov 27, 2018 | 30.78 | 31.07 | 30.23 | 30.94 | 555,290 | -0.13(-0.41%) |
Nov 26, 2018 | 31.30 | 31.51 | 31.03 | 31.07 | 249,838 | +0.14(+0.45%) |
Nov 23, 2018 | 30.60 | 31.02 | 30.60 | 30.93 | 95,356 | +0.11(+0.36%) |
Nov 21, 2018 | 30.82 | 30.82 | 30.82 | 0 | +0.72(+2.39%) | |
Nov 20, 2018 | 29.58 | 30.31 | 29.57 | 30.10 | 615,088 | +0.09(+0.31%) |
Nov 19, 2018 | 30.58 | 30.66 | 29.44 | 30.01 | 979,952 | -0.57(-1.87%) |
Nov 16, 2018 | 30.31 | 30.78 | 30.27 | 30.58 | 381,207 | +0.05(+0.15%) |
Nov 15, 2018 | 29.82 | 30.70 | 29.67 | 30.53 | 262,461 | +0.71(+2.38%) |
Nov 14, 2018 | 30.04 | 30.27 | 29.81 | 29.82 | 179,333 | +0.00(+0.00%) |
Nov 13, 2018 | 29.85 | 30.24 | 29.68 | 29.82 | 227,776 | +0.09(+0.31%) |
Nov 12, 2018 | 30.14 | 30.14 | 29.71 | 29.73 | 273,531 | -0.45(-1.49%) |
Nov 09, 2018 | 30.17 | 30.26 | 29.78 | 30.18 | 163,669 | -0.22(-0.73%) |
Nov 08, 2018 | 30.55 | 30.73 | 30.14 | 30.40 | 172,911 | -0.17(-0.57%) |
Nov 07, 2018 | 30.10 | 30.62 | 30.04 | 30.58 | 206,035 | +0.64(+2.12%) |
Nov 06, 2018 | 29.69 | 30.18 | 29.51 | 29.94 | 191,283 | +0.15(+0.49%) |
Nov 05, 2018 | 29.67 | 29.92 | 29.31 | 29.80 | 300,904 | +0.14(+0.47%) |
Nov 02, 2018 | 29.62 | 29.78 | 29.25 | 29.66 | 519,028 | +0.07(+0.25%) |
Nov 01, 2018 | 29.69 | 30.07 | 29.39 | 29.58 | 397,439 | -0.01(-0.03%) |
Oct 31, 2018 | 29.02 | 29.77 | 29.02 | 29.59 | 409,114 | +0.87(+3.01%) |
Oct 30, 2018 | 28.40 | 28.82 | 28.38 | 28.73 | 307,726 | +0.25(+0.87%) |
Oct 29, 2018 | 29.13 | 29.43 | 28.19 | 28.48 | 491,686 | -0.20(-0.71%) |
Oct 26, 2018 | 28.19 | 28.93 | 27.83 | 28.68 | 452,669 | -0.01(-0.03%) |
Oct 25, 2018 | 28.73 | 29.14 | 28.48 | 28.69 | 372,961 | +0.18(+0.65%) |
Oct 24, 2018 | 29.70 | 29.85 | 28.49 | 28.51 | 504,859 | -1.15(-3.88%) |
Oct 23, 2018 | 29.46 | 29.91 | 29.15 | 29.66 | 619,911 | -0.23(-0.77%) |
Oct 22, 2018 | 29.70 | 30.32 | 29.64 | 29.89 | 281,839 | +0.29(+1.00%) |
Oct 19, 2018 | 29.91 | 30.17 | 29.36 | 29.59 | 359,703 | -0.27(-0.89%) |
Oct 18, 2018 | 30.36 | 30.36 | 29.59 | 29.86 | 272,982 | -0.56(-1.85%) |
Oct 17, 2018 | 30.39 | 30.64 | 29.98 | 30.42 | 309,166 | -0.01(-0.03%) |
Oct 16, 2018 | 30.08 | 30.51 | 29.66 | 30.43 | 446,875 | +0.61(+2.04%) |
Oct 15, 2018 | 29.90 | 30.05 | 29.59 | 29.82 | 355,322 | -0.14(-0.46%) |
Oct 12, 2018 | 30.45 | 30.61 | 29.63 | 29.96 | 422,911 | +0.01(+0.03%) |
Oct 11, 2018 | 30.04 | 30.66 | 29.87 | 29.95 | 577,459 | -0.20(-0.67%) |
Oct 10, 2018 | 30.85 | 31.28 | 30.08 | 30.15 | 494,039 | -0.77(-2.50%) |
Oct 09, 2018 | 30.87 | 31.55 | 30.56 | 30.93 | 526,666 | -0.11(-0.36%) |
Oct 08, 2018 | 31.26 | 31.59 | 30.76 | 31.04 | 430,432 | -0.35(-1.11%) |
Oct 05, 2018 | 32.30 | 32.53 | 31.10 | 31.39 | 504,149 | -0.86(-2.66%) |
Oct 04, 2018 | 32.23 | 32.46 | 32.02 | 32.24 | 538,774 | +0.01(+0.03%) |
Oct 03, 2018 | 31.85 | 32.29 | 31.49 | 32.24 | 614,400 | +0.52(+1.63%) |
Oct 02, 2018 | 32.33 | 32.64 | 31.60 | 31.72 | 758,491 | -1.02(-3.12%) |
Oct 01, 2018 | 32.48 | 33.32 | 32.46 | 32.74 | 935,210 | +0.25(+0.77%) |
Sep 28, 2018 | 33.16 | 34.11 | 31.97 | 32.49 | 3,578,893 | -6.68(-17.06%) |
Sep 27, 2018 | 38.63 | 39.45 | 38.56 | 39.18 | 884,955 | +0.74(+1.92%) |
Sep 26, 2018 | 39.15 | 39.43 | 38.36 | 38.44 | 399,441 | -0.66(-1.70%) |
Sep 25, 2018 | 38.88 | 39.21 | 38.60 | 39.10 | 300,255 | +0.37(+0.95%) |
Sep 24, 2018 | 38.95 | 39.02 | 38.48 | 38.74 | 256,701 | -0.14(-0.36%) |
Sep 21, 2018 | 39.18 | 39.54 | 38.87 | 38.87 | 734,067 | -0.17(-0.45%) |
Sep 20, 2018 | 38.78 | 39.13 | 38.35 | 39.05 | 245,317 | +0.41(+1.05%) |
Sep 19, 2018 | 38.79 | 38.85 | 38.34 | 38.64 | 337,141 | -0.19(-0.50%) |
Sep 18, 2018 | 38.36 | 38.97 | 38.36 | 38.84 | 255,981 | +0.49(+1.27%) |
Sep 17, 2018 | 39.17 | 39.17 | 38.29 | 38.35 | 561,022 | -0.83(-2.12%) |
Sep 14, 2018 | 38.90 | 39.36 | 38.90 | 39.18 | 294,105 | +0.29(+0.73%) |
Sep 13, 2018 | 39.46 | 39.66 | 38.74 | 38.89 | 569,495 | -0.45(-1.15%) |
Sep 12, 2018 | 38.39 | 39.47 | 38.39 | 39.34 | 726,660 | +0.90(+2.35%) |
Sep 11, 2018 | 37.97 | 38.59 | 37.96 | 38.44 | 328,526 | +0.39(+1.02%) |
Sep 10, 2018 | 37.85 | 38.35 | 37.74 | 38.05 | 318,076 | +0.30(+0.81%) |
Sep 07, 2018 | 37.24 | 37.91 | 36.92 | 37.75 | 538,577 | +0.30(+0.81%) |
Sep 06, 2018 | 36.87 | 37.72 | 36.46 | 37.45 | 337,662 | +0.52(+1.40%) |
Sep 05, 2018 | 37.78 | 37.78 | 36.79 | 36.93 | 575,149 | -0.91(-2.41%) |
Sep 04, 2018 | 37.46 | 38.05 | 37.14 | 37.84 | 614,109 | +0.16(+0.42%) |
Aug 31, 2018 | 37.69 | 37.69 | 37.69 | 0 | +0.44(+1.19%) | |
Aug 30, 2018 | 37.24 | 37.49 | 36.07 | 37.24 | 151,922 | -0.15(-0.39%) |
Aug 29, 2018 | 37.02 | 37.57 | 36.80 | 37.39 | 188,574 | +0.46(+1.24%) |
Aug 28, 2018 | 36.91 | 37.17 | 36.60 | 36.93 | 143,135 | +0.07(+0.20%) |
Aug 27, 2018 | 37.26 | 37.27 | 36.79 | 36.86 | 187,253 | -0.39(-1.06%) |
Aug 24, 2018 | 36.38 | 37.32 | 36.38 | 37.25 | 322,581 | +0.92(+2.53%) |
Aug 23, 2018 | 36.20 | 36.60 | 36.06 | 36.34 | 155,861 | +0.00(+0.00%) |
Aug 22, 2018 | 35.69 | 36.45 | 35.57 | 36.34 | 221,852 | +0.57(+1.59%) |
Aug 21, 2018 | 35.73 | 36.06 | 35.68 | 35.77 | 186,138 | +0.10(+0.28%) |
Aug 20, 2018 | 35.54 | 35.84 | 35.48 | 35.67 | 139,287 | +0.19(+0.54%) |
Aug 17, 2018 | 35.24 | 35.54 | 35.06 | 35.47 | 144,943 | +0.17(+0.47%) |
Aug 16, 2018 | 35.30 | 35.58 | 35.14 | 35.31 | 173,914 | +0.17(+0.50%) |
Aug 15, 2018 | 35.91 | 36.20 | 34.97 | 35.13 | 188,325 | -0.79(-2.20%) |
Aug 14, 2018 | 35.66 | 36.01 | 35.32 | 35.92 | 203,537 | +0.33(+0.93%) |
Aug 13, 2018 | 35.51 | 35.89 | 35.33 | 35.59 | 248,614 | +0.14(+0.39%) |
Aug 10, 2018 | 34.98 | 35.61 | 34.91 | 35.46 | 250,327 | +0.30(+0.86%) |
Aug 09, 2018 | 35.32 | 35.53 | 35.08 | 35.15 | 200,211 | -0.13(-0.36%) |
Aug 08, 2018 | 35.28 | 35.45 | 34.14 | 35.28 | 195,162 | +0.00(+0.00%) |
Aug 07, 2018 | 35.16 | 35.48 | 35.10 | 35.28 | 158,447 | +0.23(+0.65%) |
Aug 06, 2018 | 34.40 | 35.09 | 34.28 | 35.05 | 176,641 | +0.63(+1.84%) |
Aug 03, 2018 | 34.50 | 34.54 | 34.01 | 34.42 | 246,622 | -0.07(-0.21%) |
Aug 02, 2018 | 34.10 | 34.87 | 34.02 | 34.49 | 196,858 | +0.23(+0.67%) |
Aug 01, 2018 | 33.72 | 34.39 | 33.60 | 34.26 | 341,445 | +0.50(+1.49%) |
Jul 31, 2018 | 33.88 | 33.91 | 33.19 | 33.76 | 564,389 | +0.06(+0.19%) |
Jul 30, 2018 | 35.03 | 35.52 | 33.57 | 33.69 | 680,305 | -1.37(-3.90%) |
Jul 27, 2018 | 36.59 | 36.70 | 34.91 | 35.06 | 283,240 | -1.56(-4.26%) |
Jul 26, 2018 | 36.02 | 36.73 | 35.65 | 36.62 | 277,761 | +0.06(+0.18%) |
Jul 25, 2018 | 36.14 | 36.79 | 35.78 | 36.56 | 360,862 | +0.42(+1.17%) |
Jul 24, 2018 | 36.33 | 36.33 | 35.80 | 36.13 | 309,665 | +0.01(+0.03%) |
Jul 23, 2018 | 36.40 | 35.55 | 36.13 | 305,990 | +0.22(+0.61%) | |
Jul 20, 2018 | 36.10 | 36.52 | 35.73 | 35.91 | 184,390 | -0.25(-0.69%) |
Jul 19, 2018 | 36.60 | 36.90 | 35.92 | 36.15 | 244,772 | -0.65(-1.77%) |
Jul 18, 2018 | 36.37 | 37.02 | 36.25 | 36.80 | 347,907 | +0.26(+0.70%) |
Jul 17, 2018 | 35.91 | 36.65 | 33.49 | 36.55 | 347,458 | +0.71(+1.97%) |
Jul 16, 2018 | 35.75 | 36.35 | 35.67 | 35.84 | 323,329 | +0.31(+0.88%) |
Jul 13, 2018 | 36.46 | 35.35 | 35.53 | 354,928 | -0.83(-2.27%) | |
Jul 12, 2018 | 35.51 | 36.38 | 34.72 | 36.36 | 338,320 | +1.05(+2.96%) |
Jul 11, 2018 | 35.14 | 35.58 | 34.93 | 35.31 | 347,390 | +0.06(+0.18%) |
Jul 10, 2018 | 35.50 | 35.50 | 35.01 | 35.24 | 349,310 | -0.17(-0.49%) |
Jul 09, 2018 | 35.40 | 35.54 | 34.95 | 35.42 | 412,283 | +0.26(+0.73%) |
Jul 06, 2018 | 35.36 | 34.89 | 35.16 | 279,547 | -0.08(-0.23%) | |
Jul 05, 2018 | 35.49 | 35.69 | 34.99 | 35.24 | 391,859 | +0.05(+0.13%) |
Jul 03, 2018 | 35.20 | 35.20 | 35.20 | 0 | -0.35(-0.98%) | |
Jul 02, 2018 | 35.40 | 35.72 | 33.51 | 35.55 | 710,702 | -0.07(-0.21%) |
Jun 29, 2018 | 37.68 | 37.85 | 35.52 | 35.62 | 1,218,531 | -1.94(-5.16%) |
Jun 28, 2018 | 34.02 | 37.83 | 33.49 | 37.56 | 2,206,823 | +5.62(+17.61%) |
Jun 27, 2018 | 32.91 | 32.96 | 31.86 | 31.93 | 524,798 | -0.90(-2.74%) |
Jun 26, 2018 | 32.65 | 33.25 | 32.51 | 32.83 | 241,513 | +0.25(+0.76%) |
Jun 25, 2018 | 33.22 | 33.26 | 32.22 | 32.58 | 528,979 | -0.69(-2.07%) |
Jun 22, 2018 | 34.78 | 34.78 | 33.23 | 33.27 | 937,189 | -1.46(-4.20%) |
Jun 21, 2018 | 35.72 | 35.78 | 34.57 | 34.73 | 460,672 | -1.02(-2.85%) |
Jun 20, 2018 | 36.23 | 36.35 | 35.67 | 35.75 | 218,803 | -0.34(-0.94%) |
Jun 19, 2018 | 35.97 | 36.12 | 35.25 | 36.09 | 278,545 | -0.08(-0.23%) |
Jun 18, 2018 | 35.65 | 36.25 | 35.43 | 36.17 | 258,648 | +0.46(+1.28%) |
Jun 15, 2018 | 36.01 | 35.43 | 35.71 | 434,154 | -0.29(-0.82%) | |
Jun 14, 2018 | 36.14 | 36.32 | 35.80 | 36.01 | 323,368 | +0.05(+0.13%) |
Jun 13, 2018 | 36.00 | 36.26 | 35.84 | 35.96 | 377,567 | -0.14(-0.38%) |
Jun 12, 2018 | 35.86 | 36.12 | 35.51 | 36.10 | 267,659 | +0.27(+0.74%) |
Jun 11, 2018 | 35.58 | 35.87 | 35.53 | 35.83 | 227,828 | +0.26(+0.72%) |
Jun 08, 2018 | 35.44 | 36.01 | 35.21 | 35.58 | 363,942 | +0.15(+0.41%) |
Jun 07, 2018 | 35.91 | 35.91 | 35.17 | 35.43 | 327,113 | -0.39(-1.08%) |
Jun 06, 2018 | 35.40 | 35.81 | 466,154 | -0.39(-1.09%) | ||
Jun 05, 2018 | 35.60 | 36.33 | 35.60 | 36.21 | 361,898 | +0.72(+2.02%) |
Jun 04, 2018 | 35.35 | 35.79 | 35.23 | 35.49 | 357,735 | +0.28(+0.78%) |
Jun 01, 2018 | 34.87 | 35.44 | 34.61 | 35.22 | 418,057 | +0.46(+1.32%) |
May 31, 2018 | 34.35 | 34.76 | 34.35 | 34.76 | 368,314 | +0.33(+0.96%) |
May 30, 2018 | 34.67 | 34.83 | 32.57 | 34.43 | 576,500 | -0.04(-0.11%) |
May 29, 2018 | 33.72 | 34.55 | 33.71 | 34.46 | 468,631 | +0.56(+1.64%) |
May 25, 2018 | 33.91 | 33.91 | 33.91 | 0 | -0.63(-1.83%) | |
May 24, 2018 | 34.32 | 34.66 | 34.10 | 34.54 | 346,646 | +0.26(+0.75%) |
May 23, 2018 | 33.61 | 34.28 | 32.93 | 34.28 | 265,453 | +0.49(+1.46%) |
May 22, 2018 | 34.30 | 34.42 | 33.75 | 33.79 | 221,472 | -0.35(-1.02%) |
May 21, 2018 | 33.82 | 34.28 | 33.50 | 34.14 | 341,936 | +0.43(+1.27%) |
May 18, 2018 | 33.95 | 33.95 | 33.37 | 33.71 | 716,684 | -0.12(-0.35%) |
May 17, 2018 | 34.28 | 34.40 | 33.61 | 33.82 | 408,847 | -0.36(-1.04%) |
May 16, 2018 | 34.02 | 34.36 | 33.75 | 34.18 | 379,133 | +0.16(+0.46%) |
May 15, 2018 | 33.82 | 34.06 | 33.62 | 34.03 | 276,510 | +0.12(+0.35%) |
May 14, 2018 | 35.01 | 35.10 | 33.85 | 33.91 | 302,501 | -1.05(-3.01%) |
May 11, 2018 | 34.97 | 35.37 | 34.70 | 34.96 | 171,446 | -0.01(-0.03%) |
May 10, 2018 | 34.67 | 34.98 | 34.59 | 34.97 | 266,208 | +0.35(+1.00%) |
May 09, 2018 | 35.13 | 35.13 | 34.18 | 34.62 | 309,875 | -0.54(-1.53%) |
May 08, 2018 | 35.11 | 35.36 | 34.87 | 35.16 | 486,426 | +0.11(+0.31%) |
May 07, 2018 | 34.57 | 35.25 | 33.95 | 35.05 | 817,225 | +0.58(+1.67%) |
May 04, 2018 | 33.82 | 34.51 | 33.69 | 34.47 | 305,837 | +0.51(+1.51%) |
May 03, 2018 | 33.93 | 34.29 | 33.32 | 33.96 | 276,273 | -0.05(-0.16%) |
May 02, 2018 | 33.94 | 34.43 | 33.67 | 34.02 | 317,558 | +0.13(+0.38%) |