Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.14 | 33.29 | 32.49 | 32.70 | 1,972,148 | -0.66(-1.97%) |
May 30, 2019 | 33.20 | 33.62 | 32.87 | 33.36 | 1,784,933 | -0.07(-0.20%) |
May 29, 2019 | 33.77 | 34.02 | 33.02 | 33.43 | 2,138,602 | -0.44(-1.31%) |
May 28, 2019 | 34.22 | 34.35 | 33.79 | 33.87 | 1,929,311 | -0.28(-0.83%) |
May 24, 2019 | 33.74 | 34.19 | 33.74 | 34.15 | 2,333,534 | +0.61(+1.82%) |
May 23, 2019 | 34.09 | 34.09 | 33.21 | 33.54 | 3,214,589 | -0.88(-2.57%) |
May 22, 2019 | 34.43 | 36.30 | 34.13 | 34.42 | 4,611,356 | -1.65(-4.56%) |
May 21, 2019 | 35.29 | 36.21 | 35.03 | 36.07 | 2,374,677 | +0.79(+2.24%) |
May 20, 2019 | 36.03 | 36.54 | 35.21 | 35.28 | 2,065,721 | -0.86(-2.37%) |
May 17, 2019 | 36.44 | 36.96 | 36.11 | 36.14 | 1,534,956 | -0.57(-1.56%) |
May 16, 2019 | 36.62 | 37.23 | 36.53 | 36.71 | 1,516,127 | +0.36(+0.98%) |
May 15, 2019 | 35.94 | 36.45 | 35.83 | 36.35 | 1,462,664 | +0.26(+0.73%) |
May 14, 2019 | 35.65 | 36.51 | 35.43 | 36.09 | 984,395 | +0.39(+1.11%) |
May 13, 2019 | 35.49 | 35.90 | 35.23 | 35.69 | 1,316,884 | -0.24(-0.68%) |
May 10, 2019 | 35.88 | 36.01 | 35.46 | 35.94 | 921,484 | +0.04(+0.10%) |
May 09, 2019 | 35.30 | 36.04 | 35.07 | 35.90 | 936,553 | +0.51(+1.44%) |
May 08, 2019 | 35.71 | 35.93 | 35.38 | 35.39 | 670,892 | -0.35(-0.97%) |
May 07, 2019 | 36.15 | 36.37 | 35.45 | 35.74 | 1,054,704 | -0.67(-1.83%) |
May 06, 2019 | 36.15 | 36.51 | 35.77 | 36.41 | 1,000,321 | -0.22(-0.59%) |
May 03, 2019 | 36.27 | 36.67 | 35.54 | 36.62 | 1,879,117 | +0.60(+1.67%) |
May 02, 2019 | 35.95 | 36.63 | 35.69 | 36.02 | 776,103 | +0.13(+0.37%) |
May 01, 2019 | 36.02 | 36.86 | 35.89 | 35.89 | 1,492,939 | +0.06(+0.16%) |
Apr 30, 2019 | 35.35 | 35.99 | 35.26 | 35.83 | 1,250,619 | +0.49(+1.38%) |
Apr 29, 2019 | 35.28 | 35.51 | 34.93 | 35.35 | 1,441,598 | +0.14(+0.40%) |
Apr 26, 2019 | 35.34 | 35.34 | 34.76 | 35.20 | 1,147,948 | -0.12(-0.35%) |
Apr 25, 2019 | 35.56 | 35.57 | 34.25 | 35.33 | 1,602,840 | -0.77(-2.14%) |
Apr 24, 2019 | 36.28 | 36.42 | 35.77 | 36.10 | 1,140,013 | -0.22(-0.60%) |
Apr 23, 2019 | 36.33 | 36.66 | 35.99 | 36.31 | 1,857,531 | +0.39(+1.07%) |
Apr 22, 2019 | 36.84 | 37.01 | 35.91 | 35.93 | 1,076,949 | -0.96(-2.60%) |
Apr 18, 2019 | 36.35 | 37.11 | 36.24 | 36.89 | 1,546,226 | +0.47(+1.29%) |
Apr 17, 2019 | 36.21 | 36.69 | 35.94 | 36.42 | 1,854,731 | +0.36(+0.99%) |
Apr 16, 2019 | 35.61 | 36.10 | 35.42 | 36.06 | 1,875,073 | +0.69(+1.94%) |
Apr 15, 2019 | 35.40 | 35.53 | 34.92 | 35.37 | 2,531,700 | +0.11(+0.32%) |
Apr 12, 2019 | 35.55 | 35.65 | 35.03 | 35.26 | 1,182,396 | -0.14(-0.40%) |
Apr 11, 2019 | 35.16 | 35.66 | 34.96 | 35.40 | 1,601,949 | +0.28(+0.80%) |
Apr 10, 2019 | 34.93 | 35.28 | 34.73 | 35.12 | 1,091,116 | +0.19(+0.54%) |
Apr 09, 2019 | 35.33 | 35.46 | 34.89 | 34.93 | 1,116,230 | -0.57(-1.61%) |
Apr 08, 2019 | 35.21 | 35.56 | 35.10 | 35.50 | 1,129,497 | +0.19(+0.53%) |
Apr 05, 2019 | 35.03 | 35.62 | 35.02 | 35.32 | 1,502,903 | +0.40(+1.16%) |
Apr 04, 2019 | 34.21 | 34.96 | 34.14 | 34.91 | 1,440,317 | +0.66(+1.92%) |
Apr 03, 2019 | 34.02 | 34.62 | 33.70 | 34.26 | 1,633,284 | +0.49(+1.44%) |
Apr 02, 2019 | 33.86 | 33.89 | 33.40 | 33.77 | 1,183,433 | -0.17(-0.50%) |
Apr 01, 2019 | 34.01 | 34.06 | 33.29 | 33.94 | 1,569,936 | -0.01(-0.03%) |
Mar 29, 2019 | 34.29 | 34.78 | 33.78 | 33.95 | 2,071,050 | -0.20(-0.58%) |
Mar 28, 2019 | 34.79 | 34.83 | 34.05 | 34.14 | 1,514,912 | -0.70(-2.02%) |
Mar 27, 2019 | 34.87 | 35.53 | 34.35 | 34.85 | 2,598,805 | +0.67(+1.95%) |
Mar 26, 2019 | 34.14 | 34.32 | 33.69 | 34.18 | 2,284,777 | -0.01(-0.03%) |
Mar 25, 2019 | 33.21 | 34.29 | 33.07 | 34.19 | 2,604,651 | +0.94(+2.82%) |
Mar 22, 2019 | 33.43 | 34.19 | 33.13 | 33.25 | 2,142,602 | -0.26(-0.78%) |
Mar 21, 2019 | 32.70 | 33.78 | 32.52 | 33.52 | 1,753,582 | +0.81(+2.47%) |
Mar 20, 2019 | 32.97 | 33.24 | 32.20 | 32.71 | 2,874,554 | -0.39(-1.19%) |
Mar 19, 2019 | 33.80 | 34.06 | 32.98 | 33.10 | 2,086,395 | -0.66(-1.94%) |
Mar 18, 2019 | 33.66 | 33.97 | 33.32 | 33.76 | 1,671,123 | +0.07(+0.19%) |
Mar 15, 2019 | 34.02 | 34.38 | 33.48 | 33.69 | 2,853,532 | -0.21(-0.61%) |
Mar 14, 2019 | 33.54 | 34.09 | 33.18 | 33.90 | 2,482,199 | +0.39(+1.18%) |
Mar 13, 2019 | 33.95 | 34.16 | 33.39 | 33.51 | 1,862,021 | -0.36(-1.05%) |
Mar 12, 2019 | 34.20 | 34.30 | 33.78 | 33.86 | 1,164,723 | -0.25(-0.74%) |
Mar 11, 2019 | 33.39 | 34.14 | 33.39 | 34.12 | 1,894,971 | +0.74(+2.22%) |
Mar 08, 2019 | 33.22 | 33.89 | 32.80 | 33.38 | 1,772,901 | +0.08(+0.23%) |
Mar 07, 2019 | 32.59 | 33.62 | 32.57 | 33.30 | 2,838,277 | +0.65(+1.98%) |
Mar 06, 2019 | 32.85 | 33.11 | 32.49 | 32.65 | 2,587,958 | -0.20(-0.60%) |
Mar 05, 2019 | 33.65 | 33.69 | 32.81 | 32.85 | 2,141,662 | -0.79(-2.34%) |
Mar 04, 2019 | 33.36 | 34.01 | 33.36 | 33.64 | 1,941,239 | +0.38(+1.16%) |
Mar 01, 2019 | 33.69 | 33.95 | 32.67 | 33.25 | 2,152,625 | -0.13(-0.39%) |
Feb 28, 2019 | 33.46 | 33.98 | 33.34 | 33.39 | 3,143,771 | -0.68(-2.01%) |
Feb 27, 2019 | 35.14 | 35.29 | 33.82 | 34.07 | 4,124,413 | -0.88(-2.52%) |
Feb 26, 2019 | 34.75 | 35.30 | 34.30 | 34.95 | 2,723,191 | -0.04(-0.11%) |
Feb 25, 2019 | 35.53 | 35.60 | 34.77 | 34.99 | 2,529,336 | -0.35(-0.98%) |
Feb 22, 2019 | 35.18 | 35.51 | 34.93 | 35.34 | 1,261,696 | +0.36(+1.02%) |
Feb 21, 2019 | 34.27 | 35.07 | 34.14 | 34.98 | 2,596,792 | +0.53(+1.55%) |
Feb 20, 2019 | 34.74 | 34.90 | 34.36 | 34.44 | 2,038,033 | -0.34(-0.97%) |
Feb 19, 2019 | 34.73 | 35.14 | 34.56 | 34.78 | 1,867,595 | +0.23(+0.65%) |
Feb 15, 2019 | 34.43 | 34.84 | 34.27 | 34.56 | 1,497,464 | +0.13(+0.38%) |
Feb 14, 2019 | 34.12 | 34.69 | 33.96 | 34.43 | 1,798,029 | +0.08(+0.25%) |
Feb 13, 2019 | 35.21 | 35.21 | 34.19 | 34.34 | 1,765,310 | -0.79(-2.24%) |
Feb 12, 2019 | 33.85 | 35.26 | 33.85 | 35.13 | 2,538,755 | +1.42(+4.20%) |
Feb 11, 2019 | 34.17 | 34.17 | 33.63 | 33.71 | 1,695,548 | -0.38(-1.10%) |
Feb 08, 2019 | 34.14 | 34.37 | 33.77 | 34.09 | 837,292 | -0.29(-0.85%) |
Feb 07, 2019 | 33.99 | 34.41 | 33.79 | 34.38 | 1,012,159 | +0.32(+0.94%) |
Feb 06, 2019 | 34.80 | 35.01 | 33.83 | 34.06 | 1,448,262 | -0.93(-2.65%) |
Feb 05, 2019 | 34.48 | 35.20 | 34.29 | 34.99 | 1,288,141 | +0.44(+1.28%) |
Feb 04, 2019 | 34.62 | 34.77 | 34.24 | 34.55 | 2,335,370 | -0.12(-0.35%) |
Feb 01, 2019 | 34.71 | 35.28 | 34.52 | 34.67 | 2,750,310 | +0.03(+0.08%) |
Jan 31, 2019 | 33.54 | 34.82 | 33.10 | 34.64 | 3,282,964 | +1.14(+3.42%) |
Jan 30, 2019 | 33.20 | 33.63 | 32.58 | 33.50 | 1,560,344 | +0.53(+1.59%) |
Jan 29, 2019 | 32.13 | 33.09 | 31.43 | 32.97 | 1,996,467 | +0.28(+0.86%) |
Jan 28, 2019 | 32.56 | 33.07 | 32.44 | 32.69 | 1,278,444 | -0.11(-0.34%) |
Jan 25, 2019 | 33.51 | 33.74 | 32.62 | 32.80 | 1,876,869 | -0.41(-1.24%) |
Jan 24, 2019 | 32.69 | 33.38 | 32.63 | 33.22 | 1,833,044 | +0.55(+1.69%) |
Jan 23, 2019 | 32.02 | 32.93 | 31.94 | 32.66 | 1,609,558 | +0.32(+0.99%) |
Jan 22, 2019 | 32.63 | 32.64 | 32.16 | 32.34 | 1,750,337 | -0.43(-1.32%) |
Jan 18, 2019 | 33.07 | 33.17 | 32.46 | 32.78 | 1,847,971 | -0.23(-0.68%) |
Jan 17, 2019 | 33.28 | 33.44 | 32.67 | 33.00 | 2,689,853 | -0.54(-1.62%) |
Jan 16, 2019 | 33.84 | 34.21 | 33.40 | 33.54 | 2,601,618 | -0.32(-0.94%) |
Jan 15, 2019 | 33.61 | 34.03 | 33.42 | 33.86 | 1,638,486 | +0.38(+1.15%) |
Jan 14, 2019 | 33.53 | 33.83 | 33.37 | 33.48 | 1,661,585 | -0.19(-0.56%) |
Jan 11, 2019 | 33.69 | 34.35 | 33.45 | 33.67 | 2,033,301 | -0.23(-0.66%) |
Jan 10, 2019 | 33.84 | 34.10 | 33.39 | 33.89 | 2,683,022 | -0.06(-0.17%) |
Jan 09, 2019 | 32.93 | 34.23 | 32.34 | 33.95 | 4,349,566 | +1.20(+3.65%) |
Jan 08, 2019 | 33.31 | 33.47 | 32.41 | 32.75 | 2,340,743 | -0.28(-0.85%) |
Jan 07, 2019 | 32.81 | 33.57 | 32.48 | 33.03 | 3,084,425 | +0.40(+1.23%) |
Jan 04, 2019 | 31.46 | 32.80 | 31.34 | 32.63 | 2,679,946 | +1.59(+5.12%) |
Jan 03, 2019 | 31.15 | 31.59 | 30.73 | 31.04 | 1,463,592 | -0.24(-0.78%) |
Jan 02, 2019 | 30.27 | 31.53 | 30.20 | 31.28 | 1,817,068 | +0.50(+1.61%) |
Dec 31, 2018 | 31.12 | 31.47 | 30.01 | 30.79 | 1,578,490 | -0.25(-0.81%) |
Dec 28, 2018 | 30.63 | 31.26 | 30.39 | 31.04 | 2,030,389 | +0.41(+1.34%) |
Dec 27, 2018 | 30.15 | 30.93 | 29.68 | 30.63 | 2,618,176 | -0.05(-0.15%) |
Dec 26, 2018 | 29.38 | 30.74 | 28.74 | 30.68 | 2,649,855 | +1.51(+5.19%) |
Dec 24, 2018 | 28.97 | 29.38 | 28.53 | 29.16 | 1,485,222 | +0.05(+0.16%) |
Dec 21, 2018 | 30.07 | 30.68 | 29.06 | 29.11 | 5,839,387 | -1.20(-3.95%) |
Dec 20, 2018 | 29.80 | 30.68 | 29.40 | 30.31 | 4,740,752 | +0.41(+1.38%) |
Dec 19, 2018 | 30.27 | 31.33 | 29.88 | 29.90 | 3,456,809 | -0.32(-1.05%) |
Dec 18, 2018 | 30.19 | 31.05 | 29.81 | 30.22 | 3,609,388 | +0.34(+1.13%) |
Dec 17, 2018 | 30.08 | 30.59 | 29.81 | 29.88 | 3,518,081 | -0.24(-0.81%) |
Dec 14, 2018 | 30.16 | 30.91 | 29.97 | 30.12 | 2,539,189 | -0.39(-1.29%) |
Dec 13, 2018 | 30.78 | 31.10 | 30.29 | 30.52 | 3,120,883 | -0.26(-0.85%) |
Dec 12, 2018 | 30.19 | 31.16 | 29.91 | 30.78 | 3,130,923 | +0.96(+3.23%) |
Dec 11, 2018 | 30.34 | 30.60 | 29.77 | 29.82 | 3,498,939 | -0.21(-0.69%) |
Dec 10, 2018 | 31.04 | 31.35 | 29.89 | 30.02 | 3,558,322 | -0.96(-3.11%) |
Dec 07, 2018 | 31.03 | 31.87 | 30.91 | 30.98 | 4,394,167 | -0.06(-0.18%) |
Dec 06, 2018 | 30.39 | 31.61 | 30.01 | 31.04 | 5,120,473 | +0.20(+0.64%) |
Dec 04, 2018 | 29.11 | 32.10 | 28.21 | 30.84 | 17,846,524 | -0.50(-1.61%) |
Dec 03, 2018 | 31.30 | 31.48 | 29.85 | 31.35 | 5,080,551 | +0.52(+1.70%) |
Nov 30, 2018 | 31.17 | 31.31 | 30.47 | 30.83 | 11,842,421 | -0.60(-1.90%) |
Nov 29, 2018 | 31.18 | 31.90 | 31.07 | 31.42 | 3,748,471 | +0.03(+0.09%) |
Nov 28, 2018 | 30.92 | 31.50 | 29.68 | 31.40 | 3,856,974 | +0.46(+1.48%) |
Nov 27, 2018 | 30.69 | 31.21 | 30.55 | 30.94 | 3,294,883 | +0.03(+0.09%) |
Nov 26, 2018 | 30.80 | 31.16 | 30.41 | 30.91 | 3,610,648 | +0.43(+1.41%) |
Nov 23, 2018 | 30.25 | 31.02 | 30.22 | 30.48 | 1,685,983 | +0.03(+0.09%) |
Nov 21, 2018 | 30.45 | 30.45 | 30.45 | 0 | +0.83(+2.81%) | |
Nov 20, 2018 | 28.44 | 29.81 | 28.33 | 29.62 | 3,358,177 | +0.57(+1.96%) |
Nov 19, 2018 | 28.38 | 29.30 | 28.31 | 29.05 | 2,964,068 | +0.64(+2.24%) |
Nov 16, 2018 | 27.81 | 28.52 | 27.76 | 28.41 | 3,610,590 | +0.42(+1.50%) |
Nov 15, 2018 | 28.85 | 28.89 | 27.35 | 27.99 | 6,038,947 | -1.77(-5.94%) |
Nov 14, 2018 | 30.54 | 30.65 | 29.42 | 29.76 | 3,335,724 | -0.47(-1.55%) |
Nov 13, 2018 | 30.03 | 30.69 | 29.98 | 30.23 | 2,923,957 | +0.33(+1.09%) |
Nov 12, 2018 | 30.02 | 30.54 | 29.85 | 29.90 | 1,679,594 | -0.37(-1.24%) |
Nov 09, 2018 | 30.20 | 30.80 | 29.94 | 30.27 | 3,047,348 | +0.02(+0.06%) |
Nov 08, 2018 | 30.43 | 30.94 | 29.45 | 30.25 | 4,250,961 | -0.96(-3.08%) |
Nov 07, 2018 | 31.31 | 31.36 | 30.47 | 31.22 | 2,660,306 | +0.22(+0.69%) |
Nov 06, 2018 | 31.15 | 31.32 | 30.68 | 31.00 | 2,659,814 | -0.34(-1.07%) |
Nov 05, 2018 | 30.48 | 31.43 | 30.40 | 31.34 | 3,447,015 | +0.73(+2.38%) |
Nov 02, 2018 | 31.50 | 31.63 | 30.30 | 30.61 | 3,896,704 | -0.71(-2.27%) |
Nov 01, 2018 | 31.43 | 31.86 | 30.82 | 31.32 | 5,887,663 | -0.15(-0.48%) |
Oct 31, 2018 | 31.46 | 32.12 | 31.06 | 31.47 | 12,203,649 | +0.43(+1.39%) |
Oct 30, 2018 | 28.39 | 31.15 | 28.14 | 31.04 | 6,198,505 | +2.50(+8.75%) |
Oct 29, 2018 | 29.79 | 29.84 | 28.19 | 28.54 | 3,105,614 | -0.73(-2.49%) |
Oct 26, 2018 | 27.87 | 29.92 | 27.83 | 29.27 | 5,762,912 | +0.87(+3.06%) |
Oct 25, 2018 | 27.81 | 28.57 | 27.74 | 28.40 | 3,579,964 | +1.36(+5.01%) |
Oct 24, 2018 | 28.24 | 28.73 | 27.04 | 27.05 | 4,318,727 | -1.23(-4.36%) |
Oct 23, 2018 | 26.82 | 28.64 | 26.82 | 28.28 | 6,917,125 | +1.11(+4.10%) |
Oct 22, 2018 | 27.75 | 28.17 | 26.81 | 27.17 | 4,606,599 | -0.90(-3.20%) |
Oct 19, 2018 | 29.23 | 29.36 | 27.88 | 28.07 | 3,295,598 | -1.20(-4.09%) |
Oct 18, 2018 | 28.36 | 29.70 | 28.26 | 29.26 | 4,910,747 | +0.10(+0.35%) |
Oct 17, 2018 | 29.24 | 29.29 | 28.53 | 29.16 | 3,106,227 | -0.78(-2.59%) |
Oct 16, 2018 | 29.26 | 30.02 | 28.88 | 29.94 | 3,030,525 | +0.95(+3.29%) |
Oct 15, 2018 | 29.05 | 29.44 | 28.96 | 28.98 | 2,863,416 | -0.22(-0.77%) |
Oct 12, 2018 | 29.79 | 29.82 | 28.96 | 29.21 | 3,892,746 | -0.10(-0.35%) |
Oct 11, 2018 | 29.27 | 29.67 | 29.01 | 29.31 | 4,080,211 | +0.04(+0.13%) |
Oct 10, 2018 | 29.45 | 30.17 | 29.24 | 29.27 | 2,870,312 | -0.26(-0.88%) |
Oct 09, 2018 | 30.04 | 30.30 | 29.43 | 29.53 | 3,361,304 | -0.75(-2.46%) |
Oct 08, 2018 | 29.75 | 30.47 | 29.62 | 30.28 | 2,858,815 | +0.41(+1.37%) |
Oct 05, 2018 | 30.15 | 30.32 | 29.34 | 29.87 | 4,409,927 | -0.20(-0.68%) |
Oct 04, 2018 | 30.30 | 30.32 | 29.71 | 30.07 | 3,467,758 | -0.43(-1.41%) |
Oct 03, 2018 | 31.06 | 31.47 | 30.34 | 30.50 | 4,479,996 | -0.61(-1.98%) |
Oct 02, 2018 | 30.83 | 31.44 | 30.76 | 31.12 | 2,840,526 | +0.23(+0.75%) |
Oct 01, 2018 | 30.88 | 31.06 | 30.67 | 30.88 | 3,226,332 | +0.11(+0.36%) |
Sep 28, 2018 | 31.21 | 31.65 | 30.68 | 30.77 | 3,406,890 | -0.48(-1.55%) |
Sep 27, 2018 | 31.97 | 31.97 | 31.18 | 31.26 | 3,433,837 | -0.75(-2.36%) |
Sep 26, 2018 | 33.26 | 33.31 | 31.66 | 32.01 | 2,899,540 | -0.83(-2.52%) |
Sep 25, 2018 | 32.71 | 32.93 | 32.63 | 32.84 | 2,538,572 | +0.12(+0.37%) |
Sep 24, 2018 | 33.07 | 33.39 | 32.65 | 32.72 | 2,581,631 | -0.68(-2.04%) |
Sep 21, 2018 | 33.36 | 33.52 | 32.80 | 33.40 | 5,172,643 | -0.01(-0.03%) |
Sep 20, 2018 | 33.95 | 34.07 | 32.88 | 33.41 | 2,890,996 | -0.44(-1.29%) |
Sep 19, 2018 | 34.00 | 34.55 | 33.76 | 33.85 | 1,431,385 | -0.15(-0.44%) |
Sep 18, 2018 | 33.72 | 34.19 | 33.64 | 34.00 | 1,297,865 | +0.30(+0.88%) |
Sep 17, 2018 | 34.36 | 34.47 | 33.60 | 33.70 | 1,547,665 | -0.57(-1.66%) |
Sep 14, 2018 | 33.54 | 34.40 | 33.20 | 34.27 | 2,115,339 | +0.40(+1.18%) |
Sep 13, 2018 | 34.38 | 34.43 | 33.18 | 33.87 | 2,845,050 | -0.56(-1.62%) |
Sep 12, 2018 | 34.16 | 34.53 | 33.92 | 34.43 | 1,872,177 | +0.35(+1.04%) |
Sep 11, 2018 | 33.63 | 34.44 | 33.53 | 34.07 | 1,966,241 | +0.26(+0.77%) |
Sep 10, 2018 | 33.69 | 34.05 | 33.57 | 33.81 | 1,833,095 | +0.19(+0.55%) |
Sep 07, 2018 | 33.96 | 34.44 | 33.53 | 33.62 | 2,536,947 | -0.69(-2.01%) |
Sep 06, 2018 | 34.91 | 35.31 | 34.10 | 34.31 | 2,380,196 | -0.53(-1.52%) |
Sep 05, 2018 | 34.21 | 35.09 | 33.99 | 34.84 | 2,893,410 | +0.71(+2.07%) |
Sep 04, 2018 | 33.69 | 34.24 | 33.64 | 34.14 | 2,677,001 | +0.38(+1.13%) |
Aug 31, 2018 | 33.75 | 33.75 | 33.75 | 0 | -0.02(-0.06%) | |
Aug 30, 2018 | 34.13 | 34.32 | 33.58 | 33.77 | 2,433,062 | -0.59(-1.71%) |
Aug 29, 2018 | 34.64 | 34.68 | 33.89 | 34.36 | 1,630,935 | -0.22(-0.65%) |
Aug 28, 2018 | 34.91 | 34.96 | 34.39 | 34.58 | 2,014,635 | -0.37(-1.07%) |
Aug 27, 2018 | 34.56 | 35.22 | 34.45 | 34.96 | 1,942,464 | +0.48(+1.38%) |
Aug 24, 2018 | 34.80 | 34.90 | 34.31 | 34.48 | 2,705,355 | -0.26(-0.75%) |
Aug 23, 2018 | 35.68 | 35.84 | 34.70 | 34.74 | 3,675,980 | -1.01(-2.81%) |
Aug 22, 2018 | 36.90 | 37.06 | 35.73 | 35.75 | 5,557,533 | -1.07(-2.91%) |
Aug 21, 2018 | 35.61 | 37.08 | 35.22 | 36.82 | 21,695,498 | +4.46(+13.79%) |
Aug 20, 2018 | 32.25 | 32.89 | 32.22 | 32.36 | 4,172,308 | +0.31(+0.96%) |
Aug 17, 2018 | 31.74 | 32.31 | 31.74 | 32.05 | 2,078,309 | +0.27(+0.85%) |
Aug 16, 2018 | 31.86 | 32.42 | 31.74 | 31.78 | 2,155,484 | -0.01(-0.03%) |
Aug 15, 2018 | 31.62 | 31.84 | 31.18 | 31.79 | 2,694,546 | -0.09(-0.29%) |
Aug 14, 2018 | 31.89 | 32.37 | 31.79 | 31.88 | 2,741,770 | +0.05(+0.15%) |
Aug 13, 2018 | 33.06 | 33.06 | 31.71 | 31.84 | 3,371,459 | -1.40(-4.21%) |
Aug 10, 2018 | 33.59 | 33.63 | 32.82 | 33.23 | 2,126,502 | -0.57(-1.68%) |
Aug 09, 2018 | 33.67 | 34.17 | 33.49 | 33.80 | 1,734,000 | +0.22(+0.67%) |
Aug 08, 2018 | 33.49 | 33.81 | 33.29 | 33.58 | 2,031,567 | +0.11(+0.33%) |
Aug 07, 2018 | 32.86 | 33.62 | 32.79 | 33.47 | 1,663,272 | +0.61(+1.84%) |
Aug 06, 2018 | 32.67 | 32.89 | 32.26 | 32.86 | 1,055,040 | +0.18(+0.54%) |
Aug 03, 2018 | 32.53 | 32.87 | 32.35 | 32.68 | 1,539,492 | +0.19(+0.57%) |
Aug 02, 2018 | 32.53 | 32.78 | 32.26 | 32.50 | 2,020,842 | -0.40(-1.22%) |
Aug 01, 2018 | 32.74 | 32.93 | 32.42 | 32.90 | 2,287,841 | +0.05(+0.14%) |
Jul 31, 2018 | 32.91 | 33.19 | 32.61 | 32.85 | 1,744,089 | +0.08(+0.26%) |
Jul 30, 2018 | 32.75 | 33.18 | 32.69 | 32.77 | 1,683,880 | +0.03(+0.09%) |
Jul 27, 2018 | 33.36 | 33.54 | 32.53 | 32.74 | 2,232,763 | -0.50(-1.51%) |
Jul 26, 2018 | 32.78 | 33.40 | 32.38 | 33.24 | 3,658,751 | +0.66(+2.03%) |
Jul 25, 2018 | 33.71 | 33.71 | 31.99 | 32.58 | 4,653,926 | -1.19(-3.53%) |
Jul 24, 2018 | 34.42 | 34.59 | 33.67 | 33.77 | 2,729,982 | -0.63(-1.84%) |
Jul 23, 2018 | 34.70 | 34.90 | 34.26 | 34.41 | 2,026,098 | -0.38(-1.10%) |
Jul 20, 2018 | 35.46 | 35.46 | 34.61 | 34.79 | 1,392,771 | -0.66(-1.87%) |
Jul 19, 2018 | 35.30 | 35.64 | 35.13 | 35.45 | 1,267,630 | +0.18(+0.50%) |
Jul 18, 2018 | 35.10 | 35.32 | 34.64 | 35.27 | 1,826,506 | -0.17(-0.47%) |
Jul 17, 2018 | 34.47 | 35.57 | 34.40 | 35.44 | 2,100,653 | +0.96(+2.78%) |
Jul 16, 2018 | 34.54 | 34.78 | 34.08 | 34.48 | 1,741,865 | -0.12(-0.35%) |
Jul 13, 2018 | 34.64 | 34.79 | 34.46 | 34.60 | 2,341,961 | -0.01(-0.03%) |
Jul 12, 2018 | 34.73 | 34.83 | 34.25 | 34.61 | 1,510,257 | +0.08(+0.24%) |
Jul 11, 2018 | 34.48 | 34.75 | 34.35 | 34.53 | 1,961,800 | -0.04(-0.11%) |
Jul 10, 2018 | 35.25 | 35.35 | 34.37 | 34.56 | 2,860,306 | -0.58(-1.64%) |
Jul 09, 2018 | 35.44 | 35.44 | 34.69 | 35.14 | 2,751,927 | +0.76(+2.22%) |
Jul 06, 2018 | 34.46 | 34.86 | 34.16 | 34.38 | 1,353,474 | +0.01(+0.03%) |
Jul 05, 2018 | 34.51 | 34.57 | 33.82 | 34.37 | 1,739,153 | +0.11(+0.33%) |
Jul 03, 2018 | 34.26 | 34.26 | 34.26 | 0 | +0.13(+0.38%) | |
Jul 02, 2018 | 34.04 | 34.51 | 33.73 | 34.13 | 2,367,911 | -0.23(-0.68%) |
Jun 29, 2018 | 34.35 | 34.83 | 34.24 | 34.36 | 2,519,997 | +0.49(+1.45%) |
Jun 28, 2018 | 33.54 | 33.93 | 33.18 | 33.87 | 3,035,792 | +0.42(+1.25%) |
Jun 27, 2018 | 34.30 | 34.42 | 33.44 | 33.45 | 1,825,775 | -0.80(-2.33%) |
Jun 26, 2018 | 34.79 | 35.48 | 33.97 | 34.25 | 2,819,852 | +0.39(+1.15%) |
Jun 25, 2018 | 34.47 | 34.54 | 33.55 | 33.86 | 1,999,008 | -0.61(-1.78%) |
Jun 22, 2018 | 34.61 | 34.97 | 34.31 | 34.47 | 3,775,082 | -0.27(-0.78%) |
Jun 21, 2018 | 34.82 | 35.04 | 34.54 | 34.74 | 2,759,223 | +0.00(+0.00%) |
Jun 20, 2018 | 34.85 | 35.03 | 34.18 | 34.74 | 2,994,906 | -0.16(-0.45%) |
Jun 19, 2018 | 34.91 | 35.52 | 34.72 | 34.90 | 2,584,413 | -0.20(-0.56%) |
Jun 18, 2018 | 35.63 | 36.19 | 34.88 | 35.09 | 2,450,733 | -0.85(-2.38%) |
Jun 15, 2018 | 36.27 | 35.44 | 35.95 | 3,159,660 | -0.33(-0.90%) | |
Jun 14, 2018 | 36.15 | 36.42 | 35.48 | 36.27 | 2,597,011 | +0.08(+0.23%) |
Jun 13, 2018 | 37.48 | 37.48 | 36.00 | 36.19 | 3,990,807 | -1.63(-4.32%) |
Jun 12, 2018 | 37.40 | 37.98 | 37.27 | 37.83 | 1,694,753 | +0.55(+1.47%) |
Jun 11, 2018 | 37.64 | 37.80 | 37.27 | 37.28 | 1,749,746 | -0.36(-0.96%) |
Jun 08, 2018 | 36.52 | 37.78 | 36.39 | 37.64 | 2,258,417 | +1.11(+3.03%) |
Jun 07, 2018 | 36.51 | 36.86 | 36.23 | 36.53 | 4,281,473 | +0.12(+0.33%) |
Jun 06, 2018 | 36.41 | 3,432,175 | -0.10(-0.28%) | |||
Jun 05, 2018 | 36.73 | 37.05 | 36.39 | 36.52 | 2,323,666 | -0.29(-0.78%) |
Jun 04, 2018 | 36.85 | 37.15 | 36.65 | 36.80 | 1,173,115 | +0.08(+0.23%) |