Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.81 | 33.83 | 33.11 | 33.67 | 1,553,858 | -0.28(-0.83%) |
Apr 29, 2019 | 33.51 | 34.10 | 33.44 | 33.95 | 1,528,604 | +0.39(+1.16%) |
Apr 26, 2019 | 33.20 | 33.71 | 32.53 | 33.56 | 2,745,724 | +0.56(+1.70%) |
Apr 25, 2019 | 34.07 | 34.07 | 32.78 | 33.00 | 3,570,204 | -1.17(-3.41%) |
Apr 24, 2019 | 34.32 | 34.70 | 33.31 | 34.17 | 5,088,497 | -1.03(-2.93%) |
Apr 23, 2019 | 36.10 | 36.46 | 34.48 | 35.20 | 6,179,648 | -0.72(-2.01%) |
Apr 22, 2019 | 36.55 | 36.80 | 35.78 | 35.92 | 4,115,379 | -1.06(-2.86%) |
Apr 18, 2019 | 37.18 | 37.44 | 36.64 | 36.98 | 2,930,048 | -0.14(-0.37%) |
Apr 17, 2019 | 37.08 | 37.33 | 37.01 | 37.12 | 1,771,743 | +0.25(+0.69%) |
Apr 16, 2019 | 36.46 | 37.00 | 36.30 | 36.86 | 3,001,600 | +0.62(+1.72%) |
Apr 15, 2019 | 36.51 | 36.63 | 36.05 | 36.24 | 1,078,717 | -0.14(-0.37%) |
Apr 12, 2019 | 36.12 | 36.53 | 35.82 | 36.37 | 1,569,238 | +0.72(+2.03%) |
Apr 11, 2019 | 35.55 | 35.88 | 35.50 | 35.65 | 1,463,563 | +0.08(+0.23%) |
Apr 10, 2019 | 35.01 | 35.65 | 34.76 | 35.57 | 1,583,609 | +0.45(+1.29%) |
Apr 09, 2019 | 36.12 | 36.15 | 34.93 | 35.12 | 1,812,900 | -1.32(-3.62%) |
Apr 08, 2019 | 36.01 | 36.46 | 35.65 | 36.44 | 3,207,675 | -0.02(-0.05%) |
Apr 05, 2019 | 35.34 | 36.84 | 35.07 | 36.46 | 4,243,754 | +1.13(+3.20%) |
Apr 04, 2019 | 34.73 | 36.06 | 34.63 | 35.33 | 4,537,422 | +0.99(+2.90%) |
Apr 03, 2019 | 34.37 | 34.48 | 33.75 | 34.33 | 2,299,438 | +0.16(+0.48%) |
Apr 02, 2019 | 33.45 | 34.19 | 33.15 | 34.17 | 2,491,954 | +0.74(+2.22%) |
Apr 01, 2019 | 32.62 | 33.44 | 32.47 | 33.43 | 1,862,539 | +1.18(+3.65%) |
Mar 29, 2019 | 32.42 | 32.80 | 32.16 | 32.25 | 2,161,351 | +0.03(+0.08%) |
Mar 28, 2019 | 32.11 | 32.68 | 32.05 | 32.22 | 2,908,278 | +0.07(+0.22%) |
Mar 27, 2019 | 31.62 | 32.33 | 31.44 | 32.15 | 3,080,171 | +0.65(+2.07%) |
Mar 26, 2019 | 30.98 | 31.54 | 30.92 | 31.50 | 2,018,025 | +0.75(+2.44%) |
Mar 25, 2019 | 30.58 | 31.14 | 30.42 | 30.75 | 3,058,533 | +0.14(+0.47%) |
Mar 22, 2019 | 31.61 | 31.64 | 30.59 | 30.60 | 2,792,496 | -1.19(-3.75%) |
Mar 21, 2019 | 31.53 | 31.97 | 31.36 | 31.80 | 2,245,391 | +0.16(+0.51%) |
Mar 20, 2019 | 32.82 | 32.91 | 31.26 | 31.64 | 2,973,707 | -1.23(-3.74%) |
Mar 19, 2019 | 32.92 | 33.39 | 32.75 | 32.87 | 2,018,221 | +0.20(+0.61%) |
Mar 18, 2019 | 33.24 | 33.30 | 32.53 | 32.67 | 2,839,386 | -0.43(-1.31%) |
Mar 15, 2019 | 32.97 | 33.35 | 32.90 | 33.10 | 6,436,508 | +0.14(+0.44%) |
Mar 14, 2019 | 32.90 | 32.99 | 32.51 | 32.96 | 2,296,167 | -0.04(-0.11%) |
Mar 13, 2019 | 33.04 | 33.29 | 32.88 | 32.99 | 2,632,609 | +0.04(+0.12%) |
Mar 12, 2019 | 33.64 | 33.66 | 32.85 | 32.95 | 3,162,313 | -0.47(-1.42%) |
Mar 11, 2019 | 33.90 | 33.95 | 33.39 | 33.43 | 2,260,802 | -0.29(-0.85%) |
Mar 08, 2019 | 33.23 | 33.77 | 33.20 | 33.71 | 1,998,381 | +0.18(+0.53%) |
Mar 07, 2019 | 34.06 | 34.17 | 33.20 | 33.53 | 2,931,955 | -0.64(-1.89%) |
Mar 06, 2019 | 34.70 | 34.97 | 34.16 | 34.18 | 2,110,172 | -0.55(-1.60%) |
Mar 05, 2019 | 33.83 | 35.34 | 33.47 | 34.73 | 4,220,265 | +1.13(+3.36%) |
Mar 04, 2019 | 34.06 | 34.21 | 33.35 | 33.60 | 2,210,861 | -0.30(-0.90%) |
Mar 01, 2019 | 33.55 | 34.04 | 33.48 | 33.91 | 1,822,326 | +0.68(+2.05%) |
Feb 28, 2019 | 33.34 | 33.67 | 33.18 | 33.23 | 2,207,469 | -0.20(-0.59%) |
Feb 27, 2019 | 32.89 | 33.45 | 32.76 | 33.43 | 1,689,391 | +0.43(+1.30%) |
Feb 26, 2019 | 33.52 | 33.69 | 32.98 | 33.00 | 1,176,009 | -0.65(-1.94%) |
Feb 25, 2019 | 33.53 | 33.86 | 33.40 | 33.65 | 1,564,981 | +0.43(+1.29%) |
Feb 22, 2019 | 33.60 | 33.60 | 32.92 | 33.22 | 1,455,023 | -0.29(-0.86%) |
Feb 21, 2019 | 33.34 | 33.61 | 33.23 | 33.51 | 1,278,590 | +0.14(+0.43%) |
Feb 20, 2019 | 33.18 | 33.56 | 32.97 | 33.36 | 1,142,827 | +0.14(+0.43%) |
Feb 19, 2019 | 33.32 | 33.33 | 32.99 | 33.22 | 1,642,733 | -0.17(-0.51%) |
Feb 15, 2019 | 33.22 | 33.52 | 33.01 | 33.39 | 2,486,218 | +0.55(+1.69%) |
Feb 14, 2019 | 32.42 | 33.07 | 32.24 | 32.84 | 2,416,265 | +0.16(+0.49%) |
Feb 13, 2019 | 32.26 | 32.85 | 32.26 | 32.67 | 1,655,889 | +0.47(+1.45%) |
Feb 12, 2019 | 32.31 | 32.66 | 32.16 | 32.21 | 1,855,374 | +0.26(+0.81%) |
Feb 11, 2019 | 31.68 | 32.01 | 31.61 | 31.95 | 1,423,303 | +0.39(+1.25%) |
Feb 08, 2019 | 31.63 | 31.68 | 31.12 | 31.55 | 1,712,515 | -0.31(-0.98%) |
Feb 07, 2019 | 32.30 | 32.30 | 31.38 | 31.87 | 2,552,086 | -0.72(-2.20%) |
Feb 06, 2019 | 32.75 | 32.86 | 32.44 | 32.58 | 1,537,246 | -0.19(-0.57%) |
Feb 05, 2019 | 32.84 | 33.01 | 32.41 | 32.77 | 2,283,763 | +0.04(+0.11%) |
Feb 04, 2019 | 32.58 | 33.01 | 32.49 | 32.74 | 1,870,239 | -0.07(-0.22%) |
Feb 01, 2019 | 32.72 | 33.20 | 32.49 | 32.81 | 3,044,880 | -0.19(-0.57%) |
Jan 31, 2019 | 32.58 | 33.09 | 32.33 | 33.00 | 5,228,166 | +0.34(+1.04%) |
Jan 30, 2019 | 30.98 | 32.77 | 30.54 | 32.66 | 7,317,278 | +1.54(+4.95%) |
Jan 29, 2019 | 29.72 | 31.57 | 29.68 | 31.12 | 11,108,030 | -1.66(-5.05%) |
Jan 28, 2019 | 32.61 | 32.92 | 32.34 | 32.77 | 3,804,166 | -0.24(-0.73%) |
Jan 25, 2019 | 32.87 | 33.37 | 32.87 | 33.01 | 2,008,323 | +0.34(+1.04%) |
Jan 24, 2019 | 32.26 | 32.86 | 31.99 | 32.67 | 2,193,245 | +0.40(+1.25%) |
Jan 23, 2019 | 32.71 | 33.02 | 31.95 | 32.27 | 2,107,604 | -0.25(-0.77%) |
Jan 22, 2019 | 33.43 | 33.43 | 32.32 | 32.52 | 2,482,061 | -0.98(-2.94%) |
Jan 18, 2019 | 33.43 | 33.70 | 33.31 | 33.51 | 2,948,921 | +0.13(+0.40%) |
Jan 17, 2019 | 32.92 | 33.62 | 32.58 | 33.37 | 2,069,632 | +0.19(+0.57%) |
Jan 16, 2019 | 32.90 | 33.52 | 32.84 | 33.18 | 1,957,148 | +0.08(+0.24%) |
Jan 15, 2019 | 33.02 | 33.22 | 32.65 | 33.10 | 2,373,065 | +0.13(+0.38%) |
Jan 14, 2019 | 32.48 | 33.38 | 32.31 | 32.98 | 1,824,708 | +0.26(+0.79%) |
Jan 11, 2019 | 32.50 | 32.95 | 32.50 | 32.72 | 1,360,293 | -0.04(-0.14%) |
Jan 10, 2019 | 32.46 | 32.92 | 32.30 | 32.76 | 1,172,073 | +0.11(+0.33%) |
Jan 09, 2019 | 32.80 | 33.05 | 32.55 | 32.66 | 1,878,562 | +0.04(+0.14%) |
Jan 08, 2019 | 32.31 | 32.68 | 31.86 | 32.61 | 1,926,990 | +0.64(+2.02%) |
Jan 07, 2019 | 31.24 | 32.25 | 30.75 | 31.97 | 3,372,796 | +0.92(+2.97%) |
Jan 04, 2019 | 30.02 | 31.37 | 29.85 | 31.04 | 2,239,451 | +1.38(+4.65%) |
Jan 03, 2019 | 30.44 | 30.53 | 29.59 | 29.67 | 2,108,886 | -0.84(-2.76%) |
Jan 02, 2019 | 30.11 | 30.90 | 29.71 | 30.51 | 2,206,646 | -0.04(-0.12%) |
Dec 31, 2018 | 30.54 | 30.77 | 30.19 | 30.54 | 1,980,730 | +0.14(+0.47%) |
Dec 28, 2018 | 30.50 | 30.86 | 30.01 | 30.40 | 2,587,204 | +0.05(+0.18%) |
Dec 27, 2018 | 29.85 | 30.36 | 29.19 | 30.35 | 1,714,511 | +0.08(+0.27%) |
Dec 26, 2018 | 28.90 | 30.31 | 28.47 | 30.27 | 2,546,794 | +1.70(+5.95%) |
Dec 24, 2018 | 28.71 | 28.99 | 28.07 | 28.57 | 928,645 | -0.29(-0.99%) |
Dec 21, 2018 | 29.55 | 30.07 | 28.79 | 28.85 | 3,448,601 | -0.70(-2.36%) |
Dec 20, 2018 | 29.76 | 30.19 | 29.20 | 29.55 | 2,255,422 | -0.21(-0.72%) |
Dec 19, 2018 | 30.02 | 31.05 | 29.59 | 29.76 | 2,689,701 | -0.52(-1.71%) |
Dec 18, 2018 | 30.49 | 30.97 | 30.13 | 30.28 | 2,215,317 | -0.10(-0.32%) |
Dec 17, 2018 | 30.92 | 31.05 | 30.03 | 30.38 | 2,437,371 | -0.70(-2.25%) |
Dec 14, 2018 | 31.02 | 31.54 | 30.95 | 31.08 | 2,015,919 | -0.19(-0.60%) |
Dec 13, 2018 | 31.90 | 32.15 | 31.14 | 31.27 | 3,005,609 | -0.64(-2.02%) |
Dec 12, 2018 | 32.47 | 32.83 | 31.88 | 31.91 | 2,780,818 | -0.08(-0.25%) |
Dec 11, 2018 | 33.15 | 33.20 | 31.97 | 31.99 | 3,062,771 | -0.76(-2.33%) |
Dec 10, 2018 | 33.75 | 33.75 | 32.34 | 32.75 | 2,876,037 | -1.13(-3.35%) |
Dec 07, 2018 | 34.82 | 35.18 | 33.60 | 33.89 | 3,356,399 | -1.06(-3.04%) |
Dec 06, 2018 | 36.35 | 36.42 | 34.83 | 34.95 | 4,092,436 | -2.14(-5.76%) |
Dec 04, 2018 | 38.24 | 38.46 | 36.85 | 37.09 | 5,231,048 | -1.36(-3.53%) |
Dec 03, 2018 | 38.27 | 38.71 | 38.09 | 38.44 | 2,530,465 | +0.97(+2.60%) |
Nov 30, 2018 | 37.62 | 37.81 | 37.23 | 37.47 | 2,368,001 | -0.18(-0.47%) |
Nov 29, 2018 | 37.65 | 38.06 | 37.16 | 37.65 | 3,308,170 | -0.27(-0.72%) |
Nov 28, 2018 | 36.95 | 38.02 | 36.90 | 37.92 | 3,208,631 | +1.03(+2.79%) |
Nov 27, 2018 | 36.55 | 36.93 | 36.28 | 36.89 | 2,295,459 | +0.21(+0.58%) |
Nov 26, 2018 | 35.47 | 36.93 | 35.39 | 36.68 | 3,013,234 | +1.34(+3.79%) |
Nov 23, 2018 | 35.27 | 35.64 | 35.16 | 35.34 | 790,199 | -0.16(-0.45%) |
Nov 21, 2018 | 35.50 | 35.50 | 35.50 | 0 | -0.01(-0.02%) | |
Nov 20, 2018 | 35.25 | 35.86 | 34.75 | 35.51 | 2,000,448 | -0.10(-0.27%) |
Nov 19, 2018 | 36.61 | 36.63 | 35.55 | 35.61 | 2,523,844 | -1.05(-2.88%) |
Nov 16, 2018 | 36.37 | 36.81 | 36.14 | 36.66 | 1,867,425 | +0.00(+0.00%) |
Nov 15, 2018 | 36.44 | 36.87 | 36.02 | 36.66 | 2,812,644 | -0.12(-0.34%) |
Nov 14, 2018 | 37.19 | 37.56 | 36.52 | 36.79 | 3,491,537 | -0.07(-0.19%) |
Nov 13, 2018 | 36.33 | 37.28 | 36.31 | 36.86 | 2,912,032 | +0.73(+2.01%) |
Nov 12, 2018 | 36.16 | 36.56 | 35.93 | 36.13 | 3,786,337 | +0.04(+0.12%) |
Nov 09, 2018 | 35.98 | 36.37 | 35.89 | 36.09 | 2,568,119 | -0.12(-0.32%) |
Nov 08, 2018 | 36.31 | 36.68 | 35.86 | 36.20 | 2,852,861 | -0.09(-0.24%) |
Nov 07, 2018 | 35.16 | 36.38 | 35.13 | 36.29 | 4,155,764 | +1.28(+3.67%) |
Nov 06, 2018 | 34.73 | 35.10 | 34.66 | 35.01 | 1,557,926 | +0.27(+0.77%) |
Nov 05, 2018 | 35.30 | 35.53 | 34.46 | 34.74 | 4,198,523 | -0.52(-1.48%) |
Nov 02, 2018 | 35.12 | 35.65 | 34.95 | 35.26 | 2,739,003 | +0.45(+1.30%) |
Nov 01, 2018 | 34.02 | 35.16 | 33.98 | 34.81 | 3,129,903 | +0.95(+2.80%) |
Oct 31, 2018 | 33.73 | 34.33 | 33.57 | 33.86 | 2,998,891 | +0.41(+1.22%) |
Oct 30, 2018 | 32.31 | 33.49 | 32.29 | 33.45 | 2,732,590 | +1.10(+3.40%) |
Oct 29, 2018 | 32.29 | 33.07 | 31.93 | 32.36 | 3,180,176 | +0.47(+1.47%) |
Oct 26, 2018 | 32.79 | 32.83 | 31.68 | 31.89 | 3,635,074 | -1.17(-3.54%) |
Oct 25, 2018 | 33.43 | 33.80 | 32.96 | 33.06 | 2,987,306 | -0.38(-1.14%) |
Oct 24, 2018 | 33.63 | 34.27 | 33.41 | 33.44 | 4,832,215 | -0.12(-0.34%) |
Oct 23, 2018 | 33.67 | 33.86 | 32.03 | 33.55 | 8,769,493 | -0.76(-2.22%) |
Oct 22, 2018 | 34.86 | 35.01 | 33.91 | 34.31 | 5,233,152 | -0.74(-2.12%) |
Oct 19, 2018 | 34.90 | 35.46 | 34.32 | 35.06 | 4,483,852 | -0.70(-1.96%) |
Oct 18, 2018 | 36.84 | 36.92 | 35.47 | 35.76 | 2,905,223 | -1.16(-3.14%) |
Oct 17, 2018 | 36.40 | 37.11 | 36.40 | 36.92 | 2,013,990 | +0.40(+1.09%) |
Oct 16, 2018 | 36.13 | 36.55 | 35.81 | 36.52 | 1,776,007 | +0.45(+1.25%) |
Oct 15, 2018 | 36.19 | 36.65 | 35.95 | 36.07 | 2,197,519 | -0.19(-0.51%) |
Oct 12, 2018 | 36.73 | 36.83 | 35.83 | 36.25 | 2,001,740 | -0.01(-0.02%) |
Oct 11, 2018 | 36.39 | 37.09 | 35.99 | 36.26 | 3,706,480 | -0.20(-0.56%) |
Oct 10, 2018 | 37.43 | 37.54 | 36.42 | 36.47 | 3,002,293 | -1.18(-3.13%) |
Oct 09, 2018 | 38.63 | 38.78 | 37.55 | 37.65 | 1,773,976 | -1.11(-2.86%) |
Oct 08, 2018 | 38.75 | 39.60 | 38.56 | 38.75 | 2,123,284 | -0.19(-0.50%) |
Oct 05, 2018 | 38.70 | 39.21 | 38.60 | 38.95 | 4,159,917 | +0.27(+0.71%) |
Oct 04, 2018 | 39.60 | 39.60 | 38.39 | 38.67 | 3,253,569 | -1.15(-2.89%) |
Oct 03, 2018 | 40.51 | 40.71 | 39.76 | 39.82 | 2,308,525 | -0.54(-1.34%) |
Oct 02, 2018 | 40.23 | 40.69 | 40.19 | 40.37 | 2,700,780 | -0.08(-0.20%) |
Oct 01, 2018 | 40.44 | 40.95 | 40.21 | 40.45 | 2,228,650 | +0.31(+0.77%) |
Sep 28, 2018 | 39.73 | 40.56 | 39.69 | 40.13 | 2,022,056 | +0.27(+0.67%) |
Sep 27, 2018 | 39.63 | 40.10 | 39.33 | 39.87 | 1,356,484 | +0.15(+0.38%) |
Sep 26, 2018 | 40.32 | 40.32 | 39.68 | 39.72 | 1,616,210 | +0.04(+0.09%) |
Sep 25, 2018 | 39.62 | 39.94 | 39.39 | 39.68 | 1,853,547 | +0.11(+0.27%) |
Sep 24, 2018 | 39.97 | 40.09 | 39.50 | 39.58 | 2,079,627 | -0.60(-1.50%) |
Sep 21, 2018 | 40.06 | 40.43 | 39.33 | 40.18 | 4,234,749 | -0.08(-0.20%) |
Sep 20, 2018 | 40.23 | 40.65 | 40.17 | 40.26 | 2,318,179 | +0.20(+0.51%) |
Sep 19, 2018 | 39.60 | 40.28 | 39.40 | 40.06 | 1,863,607 | +0.71(+1.80%) |
Sep 18, 2018 | 39.45 | 39.65 | 38.87 | 39.35 | 1,997,866 | +0.04(+0.09%) |
Sep 17, 2018 | 38.98 | 39.80 | 38.98 | 39.31 | 1,952,983 | +0.42(+1.07%) |
Sep 14, 2018 | 39.04 | 39.11 | 38.75 | 38.89 | 1,890,107 | -0.25(-0.63%) |
Sep 13, 2018 | 39.31 | 39.49 | 38.89 | 39.14 | 1,280,470 | +0.06(+0.16%) |
Sep 12, 2018 | 39.11 | 39.22 | 38.87 | 39.08 | 1,016,270 | +0.07(+0.18%) |
Sep 11, 2018 | 38.94 | 39.05 | 38.46 | 39.01 | 1,460,760 | -0.18(-0.45%) |
Sep 10, 2018 | 39.18 | 39.61 | 39.10 | 39.18 | 1,641,220 | +0.20(+0.52%) |
Sep 07, 2018 | 38.64 | 39.17 | 38.45 | 38.98 | 1,896,253 | +0.26(+0.68%) |
Sep 06, 2018 | 38.72 | 38.99 | 38.45 | 38.72 | 1,907,495 | +0.00(+0.00%) |
Sep 05, 2018 | 37.60 | 39.04 | 37.60 | 38.72 | 4,819,825 | +1.04(+2.75%) |
Sep 04, 2018 | 37.37 | 37.81 | 36.95 | 37.68 | 1,558,816 | +0.24(+0.63%) |
Aug 31, 2018 | 37.44 | 37.44 | 37.44 | 0 | +0.15(+0.40%) | |
Aug 30, 2018 | 37.83 | 38.02 | 37.12 | 37.30 | 1,059,180 | -0.69(-1.80%) |
Aug 29, 2018 | 37.86 | 38.17 | 37.61 | 37.98 | 1,623,194 | +0.10(+0.26%) |
Aug 28, 2018 | 38.75 | 38.75 | 37.73 | 37.88 | 1,186,304 | -0.35(-0.92%) |
Aug 27, 2018 | 37.92 | 38.75 | 37.70 | 38.24 | 2,084,248 | +0.59(+1.56%) |
Aug 24, 2018 | 37.64 | 37.80 | 37.32 | 37.65 | 1,206,841 | +0.10(+0.26%) |
Aug 23, 2018 | 37.55 | 37.72 | 37.29 | 37.55 | 1,141,308 | -0.09(-0.23%) |
Aug 22, 2018 | 37.87 | 38.03 | 37.55 | 37.64 | 1,195,565 | -0.39(-1.02%) |
Aug 21, 2018 | 37.41 | 38.17 | 37.30 | 38.02 | 1,507,522 | +0.74(+1.98%) |
Aug 20, 2018 | 37.22 | 37.72 | 37.15 | 37.29 | 2,404,276 | +0.16(+0.43%) |
Aug 17, 2018 | 36.04 | 37.39 | 36.01 | 37.13 | 4,814,617 | +1.01(+2.80%) |
Aug 16, 2018 | 36.28 | 36.42 | 35.94 | 36.12 | 2,587,272 | +0.10(+0.27%) |
Aug 15, 2018 | 36.36 | 36.45 | 35.83 | 36.02 | 2,416,281 | -0.53(-1.44%) |
Aug 14, 2018 | 36.38 | 36.85 | 36.03 | 36.55 | 3,111,127 | +0.19(+0.53%) |
Aug 13, 2018 | 37.78 | 37.96 | 36.20 | 36.36 | 3,319,919 | -1.64(-4.32%) |
Aug 10, 2018 | 38.24 | 38.30 | 37.88 | 38.00 | 1,285,263 | -0.44(-1.14%) |
Aug 09, 2018 | 38.10 | 38.61 | 38.02 | 38.44 | 1,072,555 | +0.08(+0.21%) |
Aug 08, 2018 | 38.39 | 38.56 | 38.16 | 38.36 | 1,493,154 | +0.03(+0.07%) |
Aug 07, 2018 | 38.11 | 38.44 | 37.95 | 38.33 | 1,748,340 | +0.25(+0.67%) |
Aug 06, 2018 | 38.31 | 38.71 | 37.83 | 38.08 | 3,646,917 | -0.63(-1.63%) |
Aug 03, 2018 | 37.73 | 38.78 | 37.73 | 38.71 | 1,893,749 | +0.97(+2.56%) |
Aug 02, 2018 | 37.32 | 37.78 | 36.88 | 37.74 | 1,682,842 | +0.26(+0.70%) |
Aug 01, 2018 | 37.79 | 37.80 | 36.93 | 37.48 | 2,816,046 | -0.20(-0.54%) |
Jul 31, 2018 | 38.84 | 39.10 | 37.57 | 37.68 | 2,800,448 | -1.10(-2.83%) |
Jul 30, 2018 | 39.35 | 39.59 | 38.70 | 38.78 | 2,490,096 | -0.21(-0.54%) |
Jul 27, 2018 | 39.28 | 39.65 | 38.77 | 38.99 | 2,065,049 | -0.19(-0.49%) |
Jul 26, 2018 | 39.45 | 40.30 | 38.95 | 39.18 | 2,193,371 | -0.43(-1.09%) |
Jul 25, 2018 | 39.37 | 39.99 | 37.74 | 39.61 | 6,443,705 | +0.40(+1.03%) |
Jul 24, 2018 | 37.68 | 39.84 | 36.98 | 39.21 | 7,731,305 | +2.79(+7.67%) |
Jul 23, 2018 | 36.46 | 36.79 | 36.07 | 36.42 | 3,430,278 | -0.15(-0.41%) |
Jul 20, 2018 | 36.65 | 36.87 | 36.46 | 36.57 | 1,968,993 | -0.44(-1.19%) |
Jul 19, 2018 | 36.67 | 37.18 | 36.65 | 37.01 | 1,516,216 | +0.00(+0.00%) |
Jul 18, 2018 | 37.43 | 37.45 | 36.65 | 37.01 | 2,764,216 | -0.47(-1.24%) |
Jul 17, 2018 | 37.47 | 37.98 | 37.44 | 37.47 | 1,511,018 | -0.25(-0.68%) |
Jul 16, 2018 | 37.68 | 37.78 | 37.44 | 37.73 | 1,126,880 | +0.01(+0.02%) |
Jul 13, 2018 | 37.78 | 37.88 | 37.52 | 37.72 | 1,726,712 | -0.27(-0.72%) |
Jul 12, 2018 | 38.11 | 38.17 | 37.59 | 37.99 | 1,255,129 | +0.25(+0.68%) |
Jul 11, 2018 | 37.97 | 38.01 | 37.27 | 37.73 | 1,498,463 | -0.65(-1.69%) |
Jul 10, 2018 | 38.09 | 38.65 | 38.02 | 38.38 | 1,964,508 | +0.26(+0.69%) |
Jul 09, 2018 | 37.42 | 38.68 | 37.37 | 38.12 | 3,020,232 | +0.88(+2.36%) |
Jul 06, 2018 | 37.24 | 37.50 | 36.50 | 37.24 | 1,592,706 | +0.17(+0.45%) |
Jul 05, 2018 | 37.44 | 38.11 | 36.92 | 37.08 | 4,026,347 | -0.07(-0.19%) |
Jul 03, 2018 | 37.15 | 37.15 | 37.15 | 0 | +0.30(+0.81%) | |
Jul 02, 2018 | 36.86 | 36.89 | 36.47 | 36.85 | 1,547,480 | -0.12(-0.33%) |
Jun 29, 2018 | 37.32 | 36.85 | 36.97 | 2,122,141 | +0.16(+0.43%) | |
Jun 28, 2018 | 36.28 | 36.99 | 36.21 | 36.81 | 2,343,737 | +0.22(+0.60%) |
Jun 27, 2018 | 36.12 | 36.87 | 35.85 | 36.59 | 3,199,202 | +0.29(+0.80%) |
Jun 26, 2018 | 36.15 | 36.76 | 35.55 | 36.30 | 5,472,617 | -0.22(-0.60%) |
Jun 25, 2018 | 37.74 | 38.71 | 36.07 | 36.52 | 4,972,686 | -2.32(-5.97%) |
Jun 22, 2018 | 39.80 | 40.10 | 38.50 | 38.84 | 4,366,073 | -0.90(-2.28%) |
Jun 21, 2018 | 39.94 | 40.28 | 39.64 | 39.75 | 2,433,375 | -0.39(-0.96%) |
Jun 20, 2018 | 39.71 | 40.30 | 39.56 | 40.13 | 2,568,554 | +0.85(+2.17%) |
Jun 19, 2018 | 39.56 | 39.71 | 38.79 | 39.28 | 1,899,194 | -0.76(-1.89%) |
Jun 18, 2018 | 40.10 | 40.24 | 39.55 | 40.04 | 2,434,473 | -0.33(-0.81%) |
Jun 15, 2018 | 38.83 | 38.83 | 40.36 | 5,601,817 | +1.53(+3.94%) | |
Jun 14, 2018 | 39.04 | 39.70 | 38.41 | 38.83 | 2,680,650 | -0.09(-0.23%) |
Jun 13, 2018 | 38.35 | 39.45 | 38.35 | 38.92 | 3,762,887 | +0.83(+2.19%) |
Jun 12, 2018 | 37.62 | 38.16 | 37.61 | 38.09 | 1,818,749 | +0.51(+1.36%) |
Jun 11, 2018 | 37.47 | 37.88 | 37.44 | 37.58 | 1,501,113 | +0.11(+0.28%) |
Jun 08, 2018 | 37.37 | 37.65 | 37.08 | 37.47 | 1,853,425 | +0.09(+0.24%) |
Jun 07, 2018 | 37.62 | 37.99 | 37.24 | 37.38 | 2,216,404 | -0.34(-0.91%) |
Jun 06, 2018 | 37.88 | 37.73 | 3,851,389 | +1.29(+3.54%) | ||
Jun 05, 2018 | 36.23 | 36.60 | 36.08 | 36.43 | 1,707,990 | +0.25(+0.70%) |
Jun 04, 2018 | 35.93 | 36.29 | 35.78 | 36.18 | 1,460,594 | +0.44(+1.23%) |
Jun 01, 2018 | 36.22 | 36.27 | 35.17 | 35.74 | 2,937,862 | -0.35(-0.97%) |
May 31, 2018 | 36.65 | 36.87 | 35.98 | 36.09 | 2,056,019 | -0.80(-2.17%) |
May 30, 2018 | 37.15 | 37.15 | 36.50 | 36.89 | 1,272,701 | +0.00(+0.00%) |
May 29, 2018 | 36.48 | 37.10 | 36.41 | 36.89 | 2,325,300 | +0.04(+0.12%) |
May 25, 2018 | 36.85 | 36.85 | 36.85 | 0 | +0.41(+1.12%) | |
May 24, 2018 | 36.58 | 36.66 | 36.18 | 36.44 | 1,334,059 | -0.19(-0.52%) |
May 23, 2018 | 36.95 | 37.03 | 36.47 | 36.63 | 1,327,752 | -0.50(-1.34%) |
May 22, 2018 | 37.30 | 37.39 | 37.09 | 37.13 | 1,124,240 | -0.04(-0.12%) |
May 21, 2018 | 37.27 | 37.45 | 37.10 | 37.17 | 1,627,549 | +0.16(+0.42%) |
May 18, 2018 | 37.07 | 37.28 | 36.86 | 37.01 | 1,439,265 | -0.06(-0.16%) |
May 17, 2018 | 36.83 | 37.18 | 36.54 | 37.07 | 2,000,618 | +0.22(+0.59%) |
May 16, 2018 | 35.92 | 37.10 | 35.78 | 36.86 | 3,637,025 | +1.04(+2.89%) |
May 15, 2018 | 35.40 | 36.05 | 35.40 | 35.82 | 1,783,745 | +0.22(+0.61%) |
May 14, 2018 | 35.57 | 35.81 | 35.41 | 35.60 | 1,874,970 | +0.10(+0.27%) |
May 11, 2018 | 35.42 | 35.86 | 35.28 | 35.51 | 1,157,039 | +0.12(+0.34%) |
May 10, 2018 | 34.91 | 35.63 | 34.78 | 35.38 | 2,819,665 | +0.46(+1.32%) |
May 09, 2018 | 35.11 | 35.24 | 34.85 | 34.92 | 4,179,258 | -0.18(-0.52%) |
May 08, 2018 | 35.56 | 35.87 | 34.84 | 35.11 | 2,044,526 | -0.38(-1.08%) |
May 07, 2018 | 35.68 | 35.83 | 35.07 | 35.49 | 2,618,657 | -0.22(-0.61%) |
May 04, 2018 | 34.85 | 35.75 | 34.64 | 35.71 | 1,835,000 | +0.85(+2.45%) |
May 03, 2018 | 34.89 | 35.03 | 34.26 | 34.85 | 2,347,366 | -0.17(-0.50%) |
May 02, 2018 | 35.35 | 35.56 | 34.97 | 35.03 | 1,949,196 | -0.44(-1.25%) |