Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 39.71 | 40.20 | 39.54 | 39.90 | 1,175,400 | -0.34(-0.84%) |
May 30, 2019 | 40.07 | 40.35 | 39.99 | 40.24 | 806,962 | +0.38(+0.95%) |
May 29, 2019 | 40.25 | 40.42 | 39.62 | 39.86 | 846,834 | -0.63(-1.56%) |
May 28, 2019 | 40.72 | 41.02 | 40.47 | 40.49 | 1,762,925 | -0.17(-0.42%) |
May 24, 2019 | 40.58 | 40.95 | 40.25 | 40.66 | 581,600 | +0.43(+1.07%) |
May 23, 2019 | 40.16 | 40.49 | 39.94 | 40.23 | 1,354,243 | -0.56(-1.37%) |
May 22, 2019 | 40.18 | 41.05 | 39.44 | 40.79 | 1,281,956 | +0.43(+1.07%) |
May 21, 2019 | 39.97 | 40.36 | 39.97 | 40.36 | 829,381 | +0.85(+2.15%) |
May 20, 2019 | 39.64 | 39.91 | 39.30 | 39.51 | 1,620,624 | -0.55(-1.37%) |
May 17, 2019 | 40.58 | 40.58 | 40.02 | 40.06 | 1,963,000 | -0.93(-2.27%) |
May 16, 2019 | 40.64 | 41.24 | 40.49 | 40.99 | 1,042,685 | +0.52(+1.28%) |
May 15, 2019 | 40.60 | 40.76 | 40.42 | 40.47 | 1,634,750 | -0.32(-0.78%) |
May 14, 2019 | 40.61 | 41.09 | 40.55 | 40.79 | 794,358 | +0.39(+0.97%) |
May 13, 2019 | 41.17 | 41.31 | 39.83 | 40.40 | 1,757,603 | -1.76(-4.17%) |
May 10, 2019 | 41.92 | 42.31 | 41.52 | 42.16 | 686,900 | +0.03(+0.07%) |
May 09, 2019 | 41.68 | 42.25 | 41.39 | 42.13 | 584,739 | -0.06(-0.14%) |
May 08, 2019 | 42.43 | 42.60 | 42.06 | 42.19 | 1,505,131 | -0.46(-1.08%) |
May 07, 2019 | 42.52 | 42.85 | 42.31 | 42.65 | 1,409,157 | -0.24(-0.56%) |
May 06, 2019 | 42.35 | 43.22 | 41.95 | 42.89 | 1,330,750 | -0.46(-1.06%) |
May 03, 2019 | 42.20 | 43.37 | 42.20 | 43.35 | 1,407,700 | +1.23(+2.92%) |
May 02, 2019 | 40.99 | 42.25 | 40.10 | 42.12 | 2,135,105 | +1.66(+4.10%) |
May 01, 2019 | 40.91 | 41.38 | 40.21 | 40.46 | 1,068,068 | -0.36(-0.88%) |
Apr 30, 2019 | 40.44 | 40.90 | 40.22 | 40.82 | 1,298,579 | +0.37(+0.91%) |
Apr 29, 2019 | 40.74 | 40.95 | 40.34 | 40.45 | 771,205 | -0.18(-0.44%) |
Apr 26, 2019 | 40.00 | 40.63 | 39.89 | 40.63 | 1,293,300 | +0.33(+0.82%) |
Apr 25, 2019 | 40.99 | 41.11 | 39.99 | 40.30 | 792,587 | -0.77(-1.87%) |
Apr 24, 2019 | 41.13 | 41.52 | 41.07 | 41.07 | 881,492 | -0.04(-0.10%) |
Apr 23, 2019 | 40.69 | 41.38 | 40.69 | 41.11 | 1,188,616 | +0.57(+1.41%) |
Apr 22, 2019 | 41.05 | 41.14 | 40.42 | 40.54 | 705,561 | -0.60(-1.46%) |
Apr 18, 2019 | 41.02 | 41.51 | 40.70 | 41.14 | 1,043,900 | +0.13(+0.32%) |
Apr 17, 2019 | 41.53 | 41.61 | 40.83 | 41.01 | 643,244 | -0.33(-0.80%) |
Apr 16, 2019 | 41.16 | 41.51 | 40.86 | 41.34 | 682,813 | +0.41(+1.00%) |
Apr 15, 2019 | 41.06 | 41.11 | 40.44 | 40.93 | 718,993 | -0.06(-0.15%) |
Apr 12, 2019 | 40.90 | 41.16 | 40.69 | 40.99 | 702,300 | +0.29(+0.71%) |
Apr 11, 2019 | 40.30 | 40.76 | 40.21 | 40.70 | 550,289 | +0.46(+1.14%) |
Apr 10, 2019 | 40.30 | 41.36 | 39.68 | 40.24 | 926,437 | +0.20(+0.50%) |
Apr 09, 2019 | 40.77 | 40.95 | 39.93 | 40.04 | 873,356 | -0.80(-1.96%) |
Apr 08, 2019 | 40.39 | 40.89 | 40.14 | 40.84 | 1,906,330 | +0.34(+0.84%) |
Apr 05, 2019 | 40.75 | 40.75 | 40.38 | 40.50 | 856,100 | -0.06(-0.15%) |
Apr 04, 2019 | 40.93 | 41.37 | 40.30 | 40.56 | 1,067,198 | -0.29(-0.71%) |
Apr 03, 2019 | 41.00 | 41.45 | 40.71 | 40.85 | 1,202,889 | +0.16(+0.39%) |
Apr 02, 2019 | 41.05 | 41.05 | 40.44 | 40.69 | 1,348,865 | -0.29(-0.71%) |
Apr 01, 2019 | 40.77 | 41.17 | 40.60 | 40.98 | 1,454,952 | +0.58(+1.44%) |
Mar 29, 2019 | 40.59 | 40.74 | 40.20 | 40.40 | 965,800 | +0.11(+0.27%) |
Mar 28, 2019 | 39.91 | 40.43 | 39.91 | 40.29 | 531,052 | +0.44(+1.10%) |
Mar 27, 2019 | 40.11 | 40.29 | 39.48 | 39.85 | 426,728 | -0.28(-0.70%) |
Mar 26, 2019 | 39.75 | 40.40 | 39.17 | 40.13 | 1,044,731 | +0.68(+1.72%) |
Mar 25, 2019 | 39.35 | 39.57 | 38.91 | 39.45 | 827,273 | +0.02(+0.05%) |
Mar 22, 2019 | 40.60 | 40.69 | 39.32 | 39.43 | 1,266,100 | -1.35(-3.31%) |
Mar 21, 2019 | 40.16 | 41.00 | 39.91 | 40.78 | 501,762 | +0.55(+1.37%) |
Mar 20, 2019 | 40.21 | 40.60 | 39.79 | 40.23 | 729,350 | -0.09(-0.22%) |
Mar 19, 2019 | 40.30 | 40.64 | 39.53 | 40.32 | 863,096 | +0.17(+0.42%) |
Mar 18, 2019 | 39.69 | 40.18 | 39.57 | 40.15 | 895,133 | +0.39(+0.98%) |
Mar 15, 2019 | 40.00 | 40.43 | 39.42 | 39.76 | 1,692,200 | -0.02(-0.05%) |
Mar 14, 2019 | 39.62 | 39.88 | 39.19 | 39.78 | 1,474,182 | +0.20(+0.51%) |
Mar 13, 2019 | 39.09 | 40.00 | 39.09 | 39.58 | 1,826,833 | +0.68(+1.75%) |
Mar 12, 2019 | 38.96 | 39.22 | 38.71 | 38.90 | 773,828 | +0.14(+0.36%) |
Mar 11, 2019 | 38.26 | 38.83 | 38.20 | 38.76 | 725,072 | +0.62(+1.63%) |
Mar 08, 2019 | 38.04 | 38.19 | 37.80 | 38.14 | 766,300 | -0.23(-0.60%) |
Mar 07, 2019 | 39.23 | 39.30 | 38.21 | 38.37 | 1,070,939 | -1.02(-2.59%) |
Mar 06, 2019 | 39.94 | 40.11 | 39.09 | 39.39 | 853,532 | -0.60(-1.50%) |
Mar 05, 2019 | 40.31 | 40.43 | 39.96 | 39.99 | 624,971 | -0.26(-0.65%) |
Mar 04, 2019 | 40.50 | 40.80 | 39.70 | 40.25 | 1,162,345 | -0.22(-0.54%) |
Mar 01, 2019 | 40.37 | 40.58 | 40.10 | 40.47 | 965,700 | +0.46(+1.15%) |
Feb 28, 2019 | 40.00 | 40.25 | 39.73 | 40.01 | 565,683 | -0.21(-0.52%) |
Feb 27, 2019 | 39.95 | 40.23 | 39.50 | 40.22 | 610,086 | +0.13(+0.32%) |
Feb 26, 2019 | 40.39 | 40.55 | 40.08 | 40.09 | 743,902 | -0.46(-1.13%) |
Feb 25, 2019 | 40.19 | 40.72 | 40.16 | 40.55 | 854,695 | +0.55(+1.37%) |
Feb 22, 2019 | 40.00 | 40.31 | 39.76 | 40.00 | 768,600 | +0.08(+0.20%) |
Feb 21, 2019 | 39.97 | 40.00 | 39.47 | 39.92 | 615,286 | -0.06(-0.15%) |
Feb 20, 2019 | 39.47 | 40.01 | 39.29 | 39.98 | 1,204,080 | +0.59(+1.50%) |
Feb 19, 2019 | 39.03 | 39.39 | 38.97 | 39.39 | 772,924 | +0.18(+0.46%) |
Feb 15, 2019 | 38.95 | 39.21 | 38.93 | 39.21 | 652,800 | +0.40(+1.03%) |
Feb 14, 2019 | 38.87 | 39.22 | 38.79 | 38.81 | 917,823 | -0.20(-0.51%) |
Feb 13, 2019 | 39.08 | 39.24 | 38.65 | 39.01 | 660,372 | +0.03(+0.08%) |
Feb 12, 2019 | 38.77 | 39.27 | 38.73 | 38.98 | 1,037,010 | +0.37(+0.96%) |
Feb 11, 2019 | 38.39 | 38.62 | 38.20 | 38.61 | 844,669 | +0.43(+1.13%) |
Feb 08, 2019 | 37.98 | 38.39 | 37.22 | 38.18 | 2,844,000 | -0.12(-0.31%) |
Feb 07, 2019 | 35.16 | 38.34 | 35.00 | 38.30 | 2,129,764 | -0.56(-1.44%) |
Feb 06, 2019 | 38.19 | 39.18 | 38.19 | 38.86 | 907,849 | +0.52(+1.36%) |
Feb 05, 2019 | 37.96 | 38.37 | 37.90 | 38.34 | 1,031,220 | +0.38(+1.00%) |
Feb 04, 2019 | 37.93 | 38.25 | 37.63 | 37.96 | 1,051,695 | +0.05(+0.13%) |
Feb 01, 2019 | 37.66 | 37.97 | 37.29 | 37.91 | 679,300 | +0.25(+0.66%) |
Jan 31, 2019 | 37.22 | 37.77 | 37.05 | 37.66 | 887,084 | +0.43(+1.15%) |
Jan 30, 2019 | 36.53 | 37.44 | 36.16 | 37.23 | 856,666 | +0.99(+2.73%) |
Jan 29, 2019 | 35.94 | 36.58 | 35.59 | 36.24 | 1,208,980 | +0.40(+1.12%) |
Jan 28, 2019 | 36.50 | 36.50 | 35.27 | 35.84 | 1,817,154 | -1.38(-3.71%) |
Jan 25, 2019 | 36.98 | 37.31 | 36.81 | 37.22 | 927,800 | +0.51(+1.39%) |
Jan 24, 2019 | 35.74 | 36.72 | 35.63 | 36.71 | 864,176 | +1.02(+2.86%) |
Jan 23, 2019 | 35.77 | 36.23 | 35.27 | 35.69 | 989,309 | +0.13(+0.37%) |
Jan 22, 2019 | 36.30 | 36.79 | 35.22 | 35.56 | 712,540 | -1.03(-2.81%) |
Jan 18, 2019 | 35.96 | 36.60 | 35.69 | 36.59 | 629,400 | +0.93(+2.61%) |
Jan 17, 2019 | 35.01 | 35.86 | 35.01 | 35.66 | 695,909 | +0.49(+1.39%) |
Jan 16, 2019 | 35.02 | 35.68 | 35.02 | 35.17 | 695,318 | +0.16(+0.46%) |
Jan 15, 2019 | 35.48 | 35.56 | 34.89 | 35.01 | 749,837 | -0.34(-0.96%) |
Jan 14, 2019 | 34.88 | 35.61 | 34.64 | 35.35 | 1,247,791 | +0.14(+0.40%) |
Jan 11, 2019 | 35.03 | 35.33 | 34.04 | 35.21 | 867,500 | -0.09(-0.25%) |
Jan 10, 2019 | 34.76 | 35.32 | 34.52 | 35.30 | 1,236,370 | +0.96(+2.80%) |
Jan 09, 2019 | 33.77 | 34.58 | 33.76 | 34.34 | 895,546 | +0.72(+2.14%) |
Jan 08, 2019 | 33.06 | 33.72 | 32.86 | 33.62 | 1,002,930 | +0.94(+2.88%) |
Jan 07, 2019 | 31.74 | 32.87 | 31.06 | 32.68 | 835,524 | +0.58(+1.81%) |
Jan 04, 2019 | 31.54 | 32.34 | 31.33 | 32.10 | 983,700 | +1.17(+3.78%) |
Jan 03, 2019 | 32.09 | 32.35 | 30.85 | 30.93 | 920,262 | -1.54(-4.74%) |
Jan 02, 2019 | 32.21 | 32.68 | 32.01 | 32.47 | 852,878 | -0.44(-1.34%) |
Dec 31, 2018 | 32.14 | 32.91 | 32.04 | 32.91 | 1,046,300 | +0.97(+3.04%) |
Dec 28, 2018 | 32.17 | 32.80 | 31.74 | 31.94 | 1,312,300 | -0.13(-0.41%) |
Dec 27, 2018 | 31.01 | 32.08 | 30.68 | 32.07 | 1,239,767 | +0.59(+1.87%) |
Dec 26, 2018 | 30.42 | 31.50 | 29.83 | 31.48 | 1,030,013 | +1.32(+4.38%) |
Dec 24, 2018 | 30.07 | 30.57 | 29.75 | 30.16 | 918,600 | -0.34(-1.11%) |
Dec 21, 2018 | 31.77 | 31.77 | 30.34 | 30.50 | 2,453,900 | -1.12(-3.54%) |
Dec 20, 2018 | 32.48 | 32.59 | 31.13 | 31.62 | 1,400,640 | -0.86(-2.65%) |
Dec 19, 2018 | 33.07 | 33.56 | 32.22 | 32.48 | 1,875,551 | -0.60(-1.81%) |
Dec 18, 2018 | 33.97 | 34.28 | 32.96 | 33.08 | 1,852,152 | -0.47(-1.40%) |
Dec 17, 2018 | 34.52 | 35.07 | 33.30 | 33.55 | 2,260,917 | -1.04(-3.01%) |
Dec 14, 2018 | 34.49 | 34.93 | 34.22 | 34.59 | 1,337,500 | -0.32(-0.92%) |
Dec 13, 2018 | 35.32 | 35.56 | 34.66 | 34.91 | 1,172,912 | -0.33(-0.94%) |
Dec 12, 2018 | 35.87 | 35.96 | 35.22 | 35.24 | 1,801,990 | +0.13(+0.37%) |
Dec 11, 2018 | 36.38 | 36.51 | 34.97 | 35.11 | 1,392,529 | -0.54(-1.51%) |
Dec 10, 2018 | 35.48 | 36.08 | 35.14 | 35.65 | 734,383 | +0.16(+0.45%) |
Dec 07, 2018 | 36.74 | 37.86 | 35.36 | 35.49 | 1,055,500 | -1.43(-3.87%) |
Dec 06, 2018 | 36.19 | 36.96 | 35.91 | 36.92 | 1,726,644 | -0.14(-0.38%) |
Dec 04, 2018 | 39.00 | 39.35 | 36.89 | 37.06 | 973,800 | -2.18(-5.56%) |
Dec 03, 2018 | 39.47 | 40.35 | 38.86 | 39.24 | 1,574,138 | +1.21(+3.18%) |
Nov 30, 2018 | 37.53 | 38.09 | 37.40 | 38.03 | 1,221,300 | +0.63(+1.68%) |
Nov 29, 2018 | 37.76 | 37.93 | 36.99 | 37.40 | 724,214 | -0.36(-0.95%) |
Nov 28, 2018 | 37.12 | 37.87 | 36.53 | 37.76 | 909,865 | +0.84(+2.28%) |
Nov 27, 2018 | 36.85 | 37.26 | 36.63 | 36.92 | 1,060,837 | -0.26(-0.70%) |
Nov 26, 2018 | 36.93 | 37.24 | 36.62 | 37.18 | 1,486,514 | +0.79(+2.17%) |
Nov 23, 2018 | 35.45 | 36.73 | 35.41 | 36.39 | 540,500 | +0.33(+0.92%) |
Nov 21, 2018 | 36.06 | 36.06 | 36.06 | 0 | +0.56(+1.58%) | |
Nov 20, 2018 | 34.19 | 35.53 | 34.00 | 35.50 | 1,744,317 | +0.53(+1.52%) |
Nov 19, 2018 | 35.50 | 35.56 | 34.82 | 34.97 | 1,298,825 | -0.57(-1.60%) |
Nov 16, 2018 | 35.43 | 36.04 | 35.22 | 35.54 | 1,249,800 | -0.20(-0.56%) |
Nov 15, 2018 | 35.18 | 36.14 | 35.01 | 35.74 | 1,455,837 | +0.28(+0.79%) |
Nov 14, 2018 | 36.42 | 36.60 | 35.34 | 35.46 | 647,452 | -0.46(-1.28%) |
Nov 13, 2018 | 35.91 | 36.68 | 35.81 | 35.92 | 1,011,326 | +0.01(+0.03%) |
Nov 12, 2018 | 36.69 | 36.69 | 35.69 | 35.91 | 1,170,791 | -0.90(-2.44%) |
Nov 09, 2018 | 37.51 | 37.62 | 36.34 | 36.81 | 1,452,600 | -0.98(-2.59%) |
Nov 08, 2018 | 37.65 | 38.15 | 37.42 | 37.79 | 1,009,083 | +0.11(+0.29%) |
Nov 07, 2018 | 36.67 | 37.70 | 36.00 | 37.68 | 1,126,198 | +1.24(+3.40%) |
Nov 06, 2018 | 36.13 | 36.74 | 35.83 | 36.44 | 931,333 | +0.18(+0.50%) |
Nov 05, 2018 | 38.16 | 38.21 | 35.86 | 36.26 | 1,497,046 | -1.92(-5.03%) |
Nov 02, 2018 | 38.29 | 39.68 | 37.67 | 38.18 | 2,367,100 | +0.13(+0.34%) |
Nov 01, 2018 | 37.67 | 38.42 | 37.49 | 38.05 | 1,426,425 | +0.67(+1.79%) |
Oct 31, 2018 | 37.28 | 37.94 | 37.07 | 37.38 | 888,587 | +0.61(+1.66%) |
Oct 30, 2018 | 35.92 | 36.81 | 35.37 | 36.77 | 988,371 | +0.90(+2.51%) |
Oct 29, 2018 | 37.76 | 38.24 | 35.33 | 35.87 | 1,790,538 | -1.29(-3.47%) |
Oct 26, 2018 | 36.70 | 37.87 | 36.44 | 37.16 | 1,031,800 | -0.20(-0.54%) |
Oct 25, 2018 | 36.91 | 37.64 | 36.66 | 37.36 | 1,291,664 | +0.93(+2.55%) |
Oct 24, 2018 | 37.98 | 38.16 | 36.43 | 36.43 | 1,153,762 | -1.57(-4.13%) |
Oct 23, 2018 | 37.43 | 38.32 | 36.66 | 38.00 | 1,647,369 | -0.31(-0.81%) |
Oct 22, 2018 | 38.18 | 38.51 | 37.60 | 38.31 | 580,070 | +0.23(+0.60%) |
Oct 19, 2018 | 39.02 | 39.19 | 37.97 | 38.08 | 716,800 | -0.71(-1.83%) |
Oct 18, 2018 | 39.70 | 39.87 | 38.64 | 38.79 | 1,092,072 | -1.32(-3.29%) |
Oct 17, 2018 | 40.05 | 40.15 | 39.45 | 40.11 | 597,233 | +0.05(+0.12%) |
Oct 16, 2018 | 38.87 | 40.15 | 38.70 | 40.06 | 775,740 | +1.62(+4.21%) |
Oct 15, 2018 | 38.73 | 38.85 | 38.24 | 38.44 | 717,398 | -0.35(-0.90%) |
Oct 12, 2018 | 38.98 | 39.44 | 38.20 | 38.79 | 837,500 | +0.82(+2.16%) |
Oct 11, 2018 | 38.88 | 39.22 | 37.94 | 37.97 | 1,371,548 | -1.07(-2.74%) |
Oct 10, 2018 | 41.00 | 41.22 | 38.99 | 39.04 | 1,719,673 | -2.20(-5.33%) |
Oct 09, 2018 | 41.15 | 41.35 | 40.55 | 41.24 | 965,017 | +0.08(+0.19%) |
Oct 08, 2018 | 41.50 | 41.50 | 40.91 | 41.16 | 1,103,799 | -0.42(-1.01%) |
Oct 05, 2018 | 42.05 | 42.23 | 41.24 | 41.58 | 795,700 | -0.48(-1.14%) |
Oct 04, 2018 | 42.95 | 43.13 | 41.67 | 42.06 | 920,453 | -0.99(-2.30%) |
Oct 03, 2018 | 43.45 | 43.45 | 42.80 | 43.05 | 1,082,715 | -0.07(-0.16%) |
Oct 02, 2018 | 43.16 | 43.40 | 42.93 | 43.12 | 1,529,355 | -0.12(-0.28%) |
Oct 01, 2018 | 43.48 | 43.72 | 43.08 | 43.24 | 1,466,432 | -0.22(-0.51%) |
Sep 28, 2018 | 43.14 | 43.72 | 43.00 | 43.46 | 1,280,200 | +0.21(+0.49%) |
Sep 27, 2018 | 42.92 | 43.30 | 42.84 | 43.25 | 782,869 | +0.46(+1.08%) |
Sep 26, 2018 | 42.81 | 43.17 | 42.41 | 42.79 | 1,094,017 | +0.13(+0.30%) |
Sep 25, 2018 | 42.66 | 42.91 | 42.37 | 42.66 | 1,096,180 | +0.06(+0.14%) |
Sep 24, 2018 | 43.41 | 43.41 | 42.28 | 42.60 | 1,496,993 | -1.04(-2.38%) |
Sep 21, 2018 | 43.72 | 44.55 | 43.58 | 43.64 | 1,670,500 | -0.07(-0.16%) |
Sep 20, 2018 | 43.95 | 43.98 | 43.46 | 43.71 | 980,804 | +0.10(+0.23%) |
Sep 19, 2018 | 44.14 | 44.20 | 43.57 | 43.61 | 549,450 | -0.49(-1.11%) |
Sep 18, 2018 | 43.78 | 44.14 | 43.43 | 44.10 | 997,962 | +0.54(+1.24%) |
Sep 17, 2018 | 43.93 | 44.24 | 43.39 | 43.56 | 1,284,068 | -0.55(-1.25%) |
Sep 14, 2018 | 44.05 | 44.32 | 43.60 | 44.11 | 1,270,600 | +0.08(+0.18%) |
Sep 13, 2018 | 43.56 | 44.19 | 43.31 | 44.03 | 1,222,573 | +0.75(+1.73%) |
Sep 12, 2018 | 42.43 | 43.31 | 42.43 | 43.28 | 1,131,677 | +0.42(+0.98%) |
Sep 11, 2018 | 42.54 | 42.91 | 42.12 | 42.86 | 1,089,783 | +0.30(+0.70%) |
Sep 10, 2018 | 42.51 | 42.71 | 42.30 | 42.56 | 1,155,676 | +0.14(+0.33%) |
Sep 07, 2018 | 41.74 | 42.71 | 41.52 | 42.42 | 1,655,100 | +0.45(+1.07%) |
Sep 06, 2018 | 42.10 | 42.22 | 41.58 | 41.97 | 1,096,995 | -0.17(-0.40%) |
Sep 05, 2018 | 41.91 | 42.22 | 41.48 | 42.14 | 1,201,369 | -0.05(-0.12%) |
Sep 04, 2018 | 41.81 | 42.20 | 41.60 | 42.19 | 1,027,544 | +0.09(+0.21%) |
Aug 31, 2018 | 42.10 | 42.10 | 42.10 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 42.15 | 42.36 | 41.92 | 42.10 | 803,075 | -0.22(-0.52%) |
Aug 29, 2018 | 41.91 | 42.39 | 41.79 | 42.32 | 968,894 | +0.45(+1.07%) |
Aug 28, 2018 | 41.81 | 42.24 | 41.54 | 41.87 | 1,344,382 | +0.38(+0.92%) |
Aug 27, 2018 | 41.20 | 41.57 | 41.00 | 41.49 | 1,099,449 | +0.49(+1.20%) |
Aug 24, 2018 | 40.79 | 41.05 | 40.48 | 41.00 | 1,255,700 | +0.41(+1.01%) |
Aug 23, 2018 | 40.43 | 40.88 | 40.14 | 40.59 | 1,538,316 | +0.15(+0.37%) |
Aug 22, 2018 | 40.28 | 40.70 | 40.21 | 40.44 | 946,285 | +0.19(+0.47%) |
Aug 21, 2018 | 39.46 | 40.39 | 39.46 | 40.25 | 1,495,573 | +0.82(+2.08%) |
Aug 20, 2018 | 39.69 | 39.70 | 39.27 | 39.43 | 976,251 | -0.10(-0.25%) |
Aug 17, 2018 | 39.46 | 39.76 | 39.10 | 39.53 | 617,300 | -0.08(-0.20%) |
Aug 16, 2018 | 39.48 | 39.97 | 39.24 | 39.61 | 776,025 | +0.49(+1.25%) |
Aug 15, 2018 | 39.12 | 39.34 | 38.56 | 39.12 | 714,745 | -0.36(-0.91%) |
Aug 14, 2018 | 39.11 | 39.59 | 38.96 | 39.48 | 790,962 | +0.50(+1.28%) |
Aug 13, 2018 | 39.29 | 39.57 | 38.83 | 38.98 | 1,618,895 | -0.21(-0.54%) |
Aug 10, 2018 | 39.23 | 39.48 | 38.94 | 39.19 | 1,061,600 | -0.29(-0.73%) |
Aug 09, 2018 | 40.09 | 40.20 | 39.37 | 39.48 | 1,696,142 | -0.63(-1.57%) |
Aug 08, 2018 | 40.05 | 40.25 | 39.77 | 40.11 | 1,294,613 | +0.05(+0.12%) |
Aug 07, 2018 | 39.12 | 40.13 | 38.51 | 40.06 | 1,950,250 | +1.00(+2.56%) |
Aug 06, 2018 | 40.44 | 40.68 | 38.46 | 39.06 | 2,394,424 | -1.47(-3.63%) |
Aug 03, 2018 | 40.38 | 41.29 | 39.93 | 40.53 | 1,691,400 | -0.12(-0.30%) |
Aug 02, 2018 | 36.79 | 40.97 | 36.28 | 40.65 | 3,359,832 | +5.41(+15.35%) |
Aug 01, 2018 | 35.23 | 35.77 | 35.07 | 35.24 | 2,565,691 | -0.06(-0.17%) |
Jul 31, 2018 | 35.10 | 35.62 | 34.90 | 35.30 | 1,439,401 | +0.32(+0.91%) |
Jul 30, 2018 | 35.38 | 35.77 | 34.92 | 34.98 | 827,320 | -0.27(-0.77%) |
Jul 27, 2018 | 35.83 | 36.01 | 35.08 | 35.25 | 725,500 | -0.54(-1.51%) |
Jul 26, 2018 | 35.47 | 36.25 | 35.43 | 35.79 | 1,299,768 | +0.22(+0.62%) |
Jul 25, 2018 | 34.85 | 35.60 | 34.73 | 35.57 | 1,710,167 | +0.71(+2.04%) |
Jul 24, 2018 | 34.79 | 35.11 | 34.58 | 34.86 | 1,567,300 | +0.23(+0.66%) |
Jul 23, 2018 | 34.75 | 34.94 | 34.35 | 34.63 | 1,055,875 | -0.22(-0.63%) |
Jul 20, 2018 | 34.76 | 35.13 | 34.72 | 34.85 | 936,822 | +0.03(+0.09%) |
Jul 19, 2018 | 34.55 | 34.91 | 34.47 | 34.82 | 958,373 | +0.22(+0.64%) |
Jul 18, 2018 | 34.40 | 34.65 | 34.28 | 34.60 | 779,396 | +0.17(+0.49%) |
Jul 17, 2018 | 33.92 | 34.47 | 33.92 | 34.43 | 895,639 | +0.31(+0.91%) |
Jul 16, 2018 | 34.33 | 34.37 | 33.97 | 34.12 | 1,189,074 | -0.24(-0.70%) |
Jul 13, 2018 | 33.96 | 34.41 | 33.69 | 34.36 | 1,148,544 | +0.44(+1.30%) |
Jul 12, 2018 | 33.50 | 34.06 | 33.36 | 33.92 | 1,128,948 | +0.68(+2.05%) |
Jul 11, 2018 | 33.75 | 33.88 | 33.03 | 33.24 | 969,958 | -0.82(-2.41%) |
Jul 10, 2018 | 34.06 | 34.13 | 33.75 | 34.06 | 1,824,443 | +0.10(+0.29%) |
Jul 09, 2018 | 33.60 | 34.16 | 33.38 | 33.96 | 828,162 | +0.47(+1.40%) |
Jul 06, 2018 | 33.02 | 33.54 | 32.77 | 33.49 | 820,091 | +0.52(+1.58%) |
Jul 05, 2018 | 32.55 | 33.09 | 32.48 | 32.97 | 2,304,214 | +0.56(+1.73%) |
Jul 03, 2018 | 32.41 | 32.41 | 32.41 | 0 | -0.09(-0.28%) | |
Jul 02, 2018 | 32.60 | 32.68 | 32.16 | 32.50 | 1,109,207 | -0.34(-1.04%) |
Jun 29, 2018 | 32.83 | 33.30 | 32.65 | 32.84 | 3,872,936 | +0.10(+0.31%) |
Jun 28, 2018 | 32.49 | 32.92 | 32.09 | 32.74 | 1,775,073 | +0.21(+0.65%) |
Jun 27, 2018 | 32.96 | 33.32 | 32.51 | 32.53 | 3,020,187 | -0.25(-0.76%) |
Jun 26, 2018 | 32.73 | 32.95 | 32.61 | 32.78 | 1,832,237 | +0.12(+0.37%) |
Jun 25, 2018 | 33.10 | 33.31 | 32.15 | 32.66 | 1,850,798 | -0.68(-2.04%) |
Jun 22, 2018 | 34.48 | 34.48 | 33.34 | 33.34 | 5,207,546 | -0.91(-2.66%) |
Jun 21, 2018 | 34.73 | 34.73 | 34.07 | 34.25 | 1,348,760 | -0.39(-1.13%) |
Jun 20, 2018 | 33.80 | 34.67 | 33.66 | 34.64 | 2,173,670 | +1.08(+3.22%) |
Jun 19, 2018 | 34.00 | 34.19 | 33.39 | 33.56 | 1,628,384 | -0.76(-2.21%) |
Jun 18, 2018 | 35.08 | 35.12 | 34.26 | 34.32 | 1,535,438 | -1.12(-3.16%) |
Jun 15, 2018 | 35.46 | 34.75 | 35.44 | 2,828,295 | +0.04(+0.11%) | |
Jun 14, 2018 | 34.95 | 35.43 | 34.55 | 35.40 | 2,163,459 | +0.71(+2.05%) |
Jun 13, 2018 | 34.71 | 35.03 | 34.60 | 34.69 | 1,361,234 | +0.11(+0.32%) |
Jun 12, 2018 | 34.44 | 34.69 | 34.25 | 34.58 | 668,882 | +0.11(+0.32%) |
Jun 11, 2018 | 34.60 | 34.70 | 34.20 | 34.47 | 708,698 | -0.05(-0.14%) |
Jun 08, 2018 | 34.80 | 34.89 | 34.07 | 34.52 | 892,392 | -0.52(-1.48%) |
Jun 07, 2018 | 34.76 | 35.23 | 34.58 | 35.04 | 1,328,028 | +0.23(+0.66%) |
Jun 06, 2018 | 34.23 | 34.85 | 34.14 | 34.81 | 1,176,060 | +0.03(+0.09%) |
Jun 05, 2018 | 34.20 | 34.99 | 33.67 | 34.78 | 1,147,754 | +0.65(+1.90%) |
Jun 04, 2018 | 34.54 | 34.58 | 34.01 | 34.13 | 1,415,425 | -0.28(-0.81%) |