Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.69 | 32.89 | 32.28 | 32.55 | 3,092,446 | -0.68(-2.04%) |
May 30, 2019 | 33.30 | 33.75 | 32.92 | 33.22 | 1,141,365 | +0.04(+0.11%) |
May 29, 2019 | 32.92 | 33.34 | 32.80 | 33.19 | 1,059,043 | -0.02(-0.05%) |
May 28, 2019 | 33.37 | 33.47 | 33.02 | 33.21 | 840,816 | -0.03(-0.08%) |
May 24, 2019 | 33.26 | 33.46 | 33.19 | 33.23 | 853,058 | +0.19(+0.57%) |
May 23, 2019 | 33.41 | 33.41 | 32.69 | 33.04 | 885,868 | -0.79(-2.32%) |
May 22, 2019 | 34.24 | 34.24 | 33.67 | 33.83 | 939,107 | -0.41(-1.19%) |
May 21, 2019 | 33.79 | 34.43 | 33.72 | 34.24 | 789,213 | +0.59(+1.75%) |
May 20, 2019 | 33.53 | 34.07 | 33.51 | 33.65 | 759,012 | -0.36(-1.06%) |
May 17, 2019 | 34.14 | 34.41 | 33.63 | 34.01 | 1,414,315 | -0.49(-1.42%) |
May 16, 2019 | 34.78 | 35.22 | 34.37 | 34.50 | 1,393,177 | -0.18(-0.52%) |
May 15, 2019 | 34.46 | 35.11 | 34.27 | 34.68 | 792,849 | -0.15(-0.44%) |
May 14, 2019 | 34.34 | 35.21 | 34.27 | 34.83 | 759,122 | +0.70(+2.04%) |
May 13, 2019 | 34.14 | 34.34 | 33.73 | 34.14 | 1,149,331 | -1.03(-2.93%) |
May 10, 2019 | 34.83 | 35.66 | 34.03 | 35.17 | 1,667,180 | +0.69(+1.99%) |
May 09, 2019 | 34.35 | 34.56 | 33.58 | 34.48 | 1,207,160 | -0.18(-0.52%) |
May 08, 2019 | 34.69 | 35.09 | 34.46 | 34.66 | 801,774 | -0.09(-0.26%) |
May 07, 2019 | 35.09 | 35.21 | 34.34 | 34.75 | 1,071,156 | -0.85(-2.39%) |
May 06, 2019 | 34.81 | 35.65 | 34.72 | 35.60 | 968,484 | -0.18(-0.51%) |
May 03, 2019 | 35.22 | 35.79 | 35.08 | 35.78 | 821,201 | +0.65(+1.85%) |
May 02, 2019 | 35.21 | 35.76 | 34.85 | 35.13 | 1,286,944 | -0.04(-0.10%) |
May 01, 2019 | 34.92 | 36.02 | 34.92 | 35.17 | 1,241,456 | +0.31(+0.88%) |
Apr 30, 2019 | 34.67 | 34.92 | 34.53 | 34.86 | 1,444,870 | +0.13(+0.36%) |
Apr 29, 2019 | 34.62 | 35.14 | 34.58 | 34.73 | 773,416 | +0.17(+0.50%) |
Apr 26, 2019 | 34.17 | 34.59 | 34.12 | 34.56 | 979,379 | +0.26(+0.76%) |
Apr 25, 2019 | 34.62 | 34.63 | 34.06 | 34.30 | 979,320 | -0.32(-0.91%) |
Apr 24, 2019 | 34.29 | 34.81 | 34.29 | 34.62 | 814,012 | +0.26(+0.76%) |
Apr 23, 2019 | 33.84 | 34.49 | 33.84 | 34.35 | 621,962 | +0.62(+1.85%) |
Apr 22, 2019 | 34.05 | 34.22 | 33.59 | 33.73 | 499,167 | -0.44(-1.30%) |
Apr 18, 2019 | 34.63 | 34.70 | 33.96 | 34.17 | 784,698 | -0.18(-0.53%) |
Apr 17, 2019 | 34.18 | 34.65 | 34.07 | 34.35 | 1,103,666 | +0.33(+0.98%) |
Apr 16, 2019 | 33.89 | 34.28 | 33.74 | 34.02 | 810,452 | +0.14(+0.43%) |
Apr 15, 2019 | 34.17 | 34.31 | 33.77 | 33.87 | 580,628 | -0.21(-0.61%) |
Apr 12, 2019 | 33.77 | 34.21 | 33.70 | 34.08 | 787,242 | +0.63(+1.89%) |
Apr 11, 2019 | 32.84 | 33.48 | 32.84 | 33.45 | 706,578 | +0.64(+1.96%) |
Apr 10, 2019 | 32.17 | 33.02 | 32.17 | 32.81 | 871,475 | +0.62(+1.94%) |
Apr 09, 2019 | 32.90 | 32.90 | 32.08 | 32.18 | 811,730 | -0.90(-2.73%) |
Apr 08, 2019 | 33.30 | 33.42 | 32.87 | 33.09 | 929,460 | -0.22(-0.65%) |
Apr 05, 2019 | 33.28 | 33.47 | 33.07 | 33.30 | 907,369 | +0.22(+0.66%) |
Apr 04, 2019 | 32.30 | 33.29 | 32.30 | 33.09 | 1,452,946 | +0.74(+2.29%) |
Apr 03, 2019 | 32.42 | 33.04 | 32.15 | 32.35 | 735,980 | +0.22(+0.68%) |
Apr 02, 2019 | 32.04 | 32.18 | 31.75 | 32.13 | 765,654 | +0.11(+0.34%) |
Apr 01, 2019 | 31.35 | 32.20 | 31.32 | 32.02 | 1,073,125 | +0.97(+3.11%) |
Mar 29, 2019 | 31.04 | 31.35 | 30.85 | 31.05 | 635,700 | +0.30(+0.97%) |
Mar 28, 2019 | 30.27 | 30.76 | 30.27 | 30.76 | 1,042,193 | +0.49(+1.61%) |
Mar 27, 2019 | 30.20 | 30.61 | 29.90 | 30.27 | 816,223 | +0.03(+0.09%) |
Mar 26, 2019 | 30.29 | 30.71 | 29.97 | 30.24 | 1,142,196 | +0.33(+1.09%) |
Mar 25, 2019 | 29.54 | 30.11 | 29.30 | 29.91 | 1,383,059 | +0.37(+1.25%) |
Mar 22, 2019 | 30.44 | 30.44 | 28.91 | 29.54 | 2,685,607 | -1.19(-3.88%) |
Mar 21, 2019 | 29.83 | 30.88 | 29.70 | 30.74 | 1,313,638 | +0.80(+2.69%) |
Mar 20, 2019 | 30.29 | 30.48 | 29.65 | 29.93 | 1,430,745 | -0.48(-1.58%) |
Mar 19, 2019 | 30.93 | 31.14 | 30.39 | 30.41 | 820,563 | -0.30(-0.97%) |
Mar 18, 2019 | 30.59 | 30.87 | 30.46 | 30.71 | 1,202,281 | +0.23(+0.77%) |
Mar 15, 2019 | 31.23 | 31.23 | 30.46 | 30.48 | 2,139,696 | -0.81(-2.59%) |
Mar 14, 2019 | 31.79 | 32.06 | 31.17 | 31.29 | 1,154,874 | -0.46(-1.45%) |
Mar 13, 2019 | 31.70 | 32.20 | 31.52 | 31.75 | 1,671,621 | +0.22(+0.69%) |
Mar 12, 2019 | 31.39 | 31.64 | 30.99 | 31.53 | 1,666,661 | +0.20(+0.63%) |
Mar 11, 2019 | 31.30 | 31.36 | 30.22 | 31.33 | 2,590,072 | -0.53(-1.67%) |
Mar 08, 2019 | 30.76 | 31.95 | 30.65 | 31.86 | 835,003 | +0.42(+1.35%) |
Mar 07, 2019 | 31.97 | 32.06 | 30.96 | 31.44 | 788,598 | -0.59(-1.83%) |
Mar 06, 2019 | 33.31 | 33.31 | 32.01 | 32.03 | 827,306 | -1.31(-3.94%) |
Mar 05, 2019 | 33.55 | 33.75 | 32.96 | 33.34 | 820,178 | -0.17(-0.51%) |
Mar 04, 2019 | 34.44 | 34.71 | 33.28 | 33.51 | 657,284 | -0.77(-2.23%) |
Mar 01, 2019 | 34.01 | 34.38 | 33.69 | 34.28 | 839,778 | +0.63(+1.87%) |
Feb 28, 2019 | 34.04 | 34.04 | 33.59 | 33.65 | 535,983 | -0.46(-1.35%) |
Feb 27, 2019 | 34.30 | 34.40 | 33.91 | 34.11 | 650,392 | -0.24(-0.71%) |
Feb 26, 2019 | 34.66 | 34.83 | 34.34 | 34.35 | 672,003 | -0.37(-1.06%) |
Feb 25, 2019 | 34.54 | 35.06 | 34.52 | 34.72 | 751,714 | +0.29(+0.84%) |
Feb 22, 2019 | 34.29 | 35.07 | 33.90 | 34.43 | 1,165,784 | +0.38(+1.11%) |
Feb 21, 2019 | 34.87 | 34.96 | 33.91 | 34.05 | 1,375,095 | -0.46(-1.33%) |
Feb 20, 2019 | 34.84 | 35.05 | 34.46 | 34.51 | 1,580,451 | -0.25(-0.73%) |
Feb 19, 2019 | 34.42 | 34.94 | 34.32 | 34.76 | 563,302 | +0.27(+0.78%) |
Feb 15, 2019 | 34.64 | 34.85 | 34.29 | 34.49 | 748,727 | +0.24(+0.71%) |
Feb 14, 2019 | 34.07 | 34.43 | 33.60 | 34.25 | 523,912 | -0.14(-0.39%) |
Feb 13, 2019 | 34.70 | 34.93 | 34.23 | 34.38 | 670,647 | -0.02(-0.05%) |
Feb 12, 2019 | 33.93 | 34.46 | 33.79 | 34.40 | 859,783 | +0.84(+2.50%) |
Feb 11, 2019 | 33.21 | 33.79 | 33.13 | 33.57 | 1,006,413 | +0.40(+1.19%) |
Feb 08, 2019 | 33.21 | 33.46 | 32.84 | 33.17 | 756,944 | -0.45(-1.34%) |
Feb 07, 2019 | 33.96 | 34.14 | 33.29 | 33.62 | 663,323 | -0.51(-1.50%) |
Feb 06, 2019 | 34.95 | 35.06 | 34.12 | 34.13 | 645,635 | -0.90(-2.57%) |
Feb 05, 2019 | 34.34 | 35.08 | 34.31 | 35.03 | 604,604 | +0.73(+2.13%) |
Feb 04, 2019 | 34.02 | 34.41 | 33.93 | 34.30 | 753,564 | +0.14(+0.42%) |
Feb 01, 2019 | 34.07 | 34.41 | 34.00 | 34.16 | 537,755 | -0.01(-0.03%) |
Jan 31, 2019 | 34.47 | 34.63 | 34.10 | 34.17 | 620,895 | -0.31(-0.89%) |
Jan 30, 2019 | 33.92 | 34.65 | 33.52 | 34.47 | 1,074,475 | +0.90(+2.68%) |
Jan 29, 2019 | 33.57 | 33.83 | 33.17 | 33.57 | 486,509 | +0.14(+0.40%) |
Jan 28, 2019 | 32.87 | 33.59 | 32.71 | 33.44 | 1,274,738 | +0.01(+0.03%) |
Jan 25, 2019 | 33.13 | 33.55 | 32.72 | 33.43 | 770,268 | +0.71(+2.17%) |
Jan 24, 2019 | 32.41 | 32.93 | 32.40 | 32.72 | 558,644 | +0.48(+1.48%) |
Jan 23, 2019 | 32.78 | 33.11 | 32.10 | 32.24 | 994,502 | -0.49(-1.49%) |
Jan 22, 2019 | 33.64 | 33.75 | 32.35 | 32.73 | 1,048,130 | -1.05(-3.12%) |
Jan 18, 2019 | 33.58 | 34.19 | 33.58 | 33.78 | 806,466 | +0.46(+1.38%) |
Jan 17, 2019 | 32.89 | 33.56 | 32.75 | 33.32 | 854,074 | +0.32(+0.95%) |
Jan 16, 2019 | 32.98 | 33.52 | 32.88 | 33.01 | 998,362 | +0.25(+0.77%) |
Jan 15, 2019 | 32.67 | 32.84 | 32.22 | 32.75 | 699,619 | +0.26(+0.80%) |
Jan 14, 2019 | 32.55 | 32.78 | 32.14 | 32.49 | 1,224,612 | -0.62(-1.88%) |
Jan 11, 2019 | 32.39 | 33.25 | 32.15 | 33.11 | 764,494 | +0.26(+0.80%) |
Jan 10, 2019 | 31.97 | 33.10 | 31.72 | 32.85 | 1,857,778 | +0.66(+2.04%) |
Jan 09, 2019 | 31.99 | 32.34 | 31.75 | 32.20 | 1,448,825 | +0.55(+1.74%) |
Jan 08, 2019 | 31.39 | 31.77 | 30.88 | 31.65 | 1,919,862 | +0.59(+1.88%) |
Jan 07, 2019 | 29.49 | 31.24 | 29.36 | 31.06 | 2,470,334 | +2.26(+7.85%) |
Jan 04, 2019 | 27.20 | 29.11 | 27.08 | 28.80 | 1,751,730 | +2.10(+7.86%) |
Jan 03, 2019 | 27.59 | 27.90 | 26.67 | 26.70 | 1,128,824 | -1.01(-3.64%) |
Jan 02, 2019 | 26.89 | 28.13 | 26.51 | 27.71 | 1,630,686 | +0.50(+1.85%) |
Dec 31, 2018 | 26.80 | 27.26 | 26.40 | 27.21 | 1,195,654 | +0.43(+1.61%) |
Dec 28, 2018 | 27.11 | 27.33 | 26.62 | 26.77 | 1,391,413 | -0.14(-0.50%) |
Dec 27, 2018 | 26.46 | 26.91 | 25.77 | 26.91 | 1,542,001 | -0.06(-0.23%) |
Dec 26, 2018 | 25.96 | 26.97 | 25.33 | 26.97 | 1,664,366 | +1.10(+4.25%) |
Dec 24, 2018 | 26.51 | 26.65 | 25.78 | 25.87 | 930,607 | -0.85(-3.17%) |
Dec 21, 2018 | 27.86 | 28.15 | 26.63 | 26.72 | 1,899,411 | -0.96(-3.48%) |
Dec 20, 2018 | 28.68 | 28.86 | 27.50 | 27.68 | 1,399,289 | -1.27(-4.39%) |
Dec 19, 2018 | 29.88 | 30.33 | 28.68 | 28.95 | 1,602,730 | -0.77(-2.61%) |
Dec 18, 2018 | 29.40 | 30.03 | 29.22 | 29.73 | 2,505,629 | +0.60(+2.07%) |
Dec 17, 2018 | 29.97 | 30.23 | 28.98 | 29.13 | 1,711,456 | -0.85(-2.82%) |
Dec 14, 2018 | 31.50 | 31.59 | 29.97 | 29.97 | 1,965,700 | -1.62(-5.13%) |
Dec 13, 2018 | 32.43 | 32.61 | 31.52 | 31.59 | 1,089,633 | -0.78(-2.42%) |
Dec 12, 2018 | 32.48 | 32.75 | 32.21 | 32.38 | 932,064 | +0.58(+1.81%) |
Dec 11, 2018 | 32.20 | 32.71 | 31.76 | 31.80 | 1,176,999 | +0.15(+0.48%) |
Dec 10, 2018 | 32.46 | 32.81 | 30.75 | 31.65 | 1,187,427 | -0.94(-2.89%) |
Dec 07, 2018 | 33.42 | 33.89 | 32.46 | 32.59 | 1,283,975 | -0.68(-2.05%) |
Dec 06, 2018 | 33.32 | 33.47 | 32.37 | 33.27 | 1,659,847 | -0.74(-2.19%) |
Dec 04, 2018 | 35.43 | 35.54 | 33.91 | 34.02 | 773,884 | -1.53(-4.29%) |
Dec 03, 2018 | 35.54 | 35.80 | 35.04 | 35.54 | 908,785 | +0.67(+1.93%) |
Nov 30, 2018 | 34.49 | 34.90 | 34.38 | 34.87 | 525,470 | +0.33(+0.96%) |
Nov 29, 2018 | 34.46 | 34.86 | 34.30 | 34.54 | 419,275 | -0.10(-0.28%) |
Nov 28, 2018 | 33.90 | 34.75 | 33.39 | 34.64 | 600,977 | +0.83(+2.47%) |
Nov 27, 2018 | 33.56 | 34.07 | 33.42 | 33.80 | 532,207 | +0.06(+0.19%) |
Nov 26, 2018 | 33.63 | 34.29 | 33.49 | 33.74 | 809,098 | +0.43(+1.29%) |
Nov 23, 2018 | 33.29 | 33.57 | 32.88 | 33.31 | 328,655 | -0.33(-0.99%) |
Nov 21, 2018 | 33.64 | 33.64 | 33.64 | 0 | +0.59(+1.79%) | |
Nov 20, 2018 | 32.88 | 33.14 | 32.28 | 33.05 | 856,019 | -0.32(-0.97%) |
Nov 19, 2018 | 34.05 | 34.27 | 33.31 | 33.37 | 646,100 | -0.74(-2.16%) |
Nov 16, 2018 | 34.12 | 34.54 | 33.74 | 34.11 | 818,797 | -0.30(-0.86%) |
Nov 15, 2018 | 34.32 | 34.45 | 33.66 | 34.40 | 1,006,061 | -0.15(-0.44%) |
Nov 14, 2018 | 35.20 | 35.49 | 33.98 | 34.55 | 759,163 | -0.41(-1.18%) |
Nov 13, 2018 | 34.68 | 35.68 | 34.60 | 34.97 | 1,190,157 | +0.42(+1.22%) |
Nov 12, 2018 | 36.10 | 36.25 | 34.36 | 34.55 | 1,111,039 | -1.68(-4.63%) |
Nov 09, 2018 | 38.46 | 38.46 | 35.47 | 36.22 | 1,824,936 | +0.53(+1.48%) |
Nov 08, 2018 | 36.22 | 36.31 | 35.46 | 35.69 | 735,143 | -0.61(-1.68%) |
Nov 07, 2018 | 36.17 | 36.54 | 35.95 | 36.30 | 902,744 | +0.49(+1.38%) |
Nov 06, 2018 | 35.48 | 35.86 | 35.17 | 35.81 | 592,733 | +0.24(+0.68%) |
Nov 05, 2018 | 35.20 | 35.77 | 35.19 | 35.57 | 932,469 | +0.38(+1.07%) |
Nov 02, 2018 | 35.62 | 36.21 | 35.10 | 35.19 | 899,262 | -0.04(-0.10%) |
Nov 01, 2018 | 34.30 | 35.72 | 34.19 | 35.23 | 1,146,121 | +1.04(+3.04%) |
Oct 31, 2018 | 34.35 | 34.53 | 33.96 | 34.19 | 1,099,681 | +0.35(+1.03%) |
Oct 30, 2018 | 33.13 | 34.04 | 33.01 | 33.84 | 778,582 | +0.71(+2.14%) |
Oct 29, 2018 | 34.76 | 35.00 | 32.72 | 33.13 | 1,252,083 | -1.20(-3.50%) |
Oct 26, 2018 | 34.27 | 34.57 | 33.38 | 34.33 | 989,645 | -0.45(-1.29%) |
Oct 25, 2018 | 34.04 | 34.97 | 33.94 | 34.78 | 2,412,574 | +0.96(+2.84%) |
Oct 24, 2018 | 35.59 | 35.83 | 33.77 | 33.82 | 901,069 | -1.74(-4.90%) |
Oct 23, 2018 | 35.16 | 35.83 | 34.64 | 35.56 | 862,495 | -0.31(-0.88%) |
Oct 22, 2018 | 37.48 | 37.56 | 35.76 | 35.87 | 1,382,504 | -1.53(-4.10%) |
Oct 19, 2018 | 37.33 | 38.00 | 37.25 | 37.41 | 905,614 | +0.07(+0.19%) |
Oct 18, 2018 | 37.87 | 38.22 | 37.06 | 37.34 | 465,572 | -0.81(-2.12%) |
Oct 17, 2018 | 38.17 | 38.55 | 37.70 | 38.14 | 1,788,979 | -0.12(-0.30%) |
Oct 16, 2018 | 37.69 | 38.51 | 37.24 | 38.26 | 646,852 | +0.66(+1.74%) |
Oct 15, 2018 | 37.44 | 37.91 | 37.44 | 37.61 | 484,562 | +0.16(+0.43%) |
Oct 12, 2018 | 38.18 | 38.31 | 36.82 | 37.44 | 720,501 | -0.11(-0.29%) |
Oct 11, 2018 | 38.13 | 38.79 | 37.45 | 37.55 | 848,696 | -0.74(-1.94%) |
Oct 10, 2018 | 39.21 | 39.47 | 38.28 | 38.30 | 728,697 | -0.80(-2.04%) |
Oct 09, 2018 | 40.13 | 40.13 | 39.04 | 39.09 | 639,377 | -1.24(-3.07%) |
Oct 08, 2018 | 40.39 | 40.39 | 39.88 | 40.33 | 348,107 | -0.18(-0.44%) |
Oct 05, 2018 | 40.99 | 41.31 | 40.17 | 40.51 | 535,166 | -0.56(-1.35%) |
Oct 04, 2018 | 41.32 | 41.58 | 40.79 | 41.07 | 436,861 | -0.18(-0.44%) |
Oct 03, 2018 | 41.10 | 41.62 | 41.05 | 41.25 | 548,277 | +0.31(+0.75%) |
Oct 02, 2018 | 40.67 | 40.98 | 40.49 | 40.94 | 381,491 | +0.23(+0.57%) |
Oct 01, 2018 | 41.35 | 41.49 | 40.57 | 40.71 | 453,618 | -0.46(-1.11%) |
Sep 28, 2018 | 41.17 | 41.46 | 41.02 | 41.17 | 525,693 | -0.20(-0.48%) |
Sep 27, 2018 | 41.20 | 41.70 | 41.19 | 41.37 | 498,813 | +0.22(+0.52%) |
Sep 26, 2018 | 41.13 | 41.44 | 40.97 | 41.15 | 607,446 | -0.01(-0.02%) |
Sep 25, 2018 | 40.89 | 41.30 | 40.61 | 41.16 | 630,330 | +0.30(+0.72%) |
Sep 24, 2018 | 41.37 | 41.48 | 40.63 | 40.86 | 466,914 | -0.55(-1.32%) |
Sep 21, 2018 | 41.25 | 41.58 | 41.03 | 41.41 | 898,816 | +0.27(+0.65%) |
Sep 20, 2018 | 41.37 | 41.82 | 41.09 | 41.14 | 851,434 | +0.12(+0.28%) |
Sep 19, 2018 | 41.01 | 41.68 | 40.89 | 41.02 | 862,227 | +0.01(+0.02%) |
Sep 18, 2018 | 40.93 | 41.29 | 40.84 | 41.02 | 398,172 | +0.16(+0.40%) |
Sep 17, 2018 | 40.99 | 41.16 | 40.58 | 40.85 | 475,674 | -0.13(-0.33%) |
Sep 14, 2018 | 40.54 | 41.31 | 40.49 | 40.99 | 437,650 | +0.49(+1.22%) |
Sep 13, 2018 | 40.45 | 40.64 | 40.28 | 40.49 | 769,120 | +0.22(+0.56%) |
Sep 12, 2018 | 40.23 | 40.43 | 39.92 | 40.27 | 554,980 | -0.02(-0.04%) |
Sep 11, 2018 | 40.41 | 40.75 | 40.15 | 40.29 | 713,531 | -0.27(-0.66%) |
Sep 10, 2018 | 39.57 | 40.62 | 39.55 | 40.56 | 753,573 | +0.99(+2.51%) |
Sep 07, 2018 | 40.32 | 40.53 | 39.51 | 39.56 | 675,753 | -0.94(-2.32%) |
Sep 06, 2018 | 40.96 | 40.96 | 40.41 | 40.50 | 823,818 | -0.42(-1.03%) |
Sep 05, 2018 | 41.03 | 41.20 | 40.78 | 40.92 | 896,727 | -0.30(-0.72%) |
Sep 04, 2018 | 41.46 | 41.61 | 41.06 | 41.22 | 1,036,987 | -0.15(-0.37%) |
Aug 31, 2018 | 41.37 | 41.37 | 41.37 | 0 | -0.30(-0.73%) | |
Aug 30, 2018 | 41.94 | 42.05 | 41.64 | 41.68 | 576,624 | -0.27(-0.64%) |
Aug 29, 2018 | 42.17 | 42.24 | 41.37 | 41.94 | 873,471 | -0.10(-0.23%) |
Aug 28, 2018 | 42.12 | 42.38 | 41.98 | 42.04 | 578,176 | +0.04(+0.11%) |
Aug 27, 2018 | 41.41 | 42.11 | 41.41 | 42.00 | 542,895 | +0.78(+1.89%) |
Aug 24, 2018 | 41.35 | 41.42 | 41.01 | 41.22 | 350,275 | -0.03(-0.07%) |
Aug 23, 2018 | 41.60 | 41.66 | 41.15 | 41.25 | 644,553 | -0.38(-0.90%) |
Aug 22, 2018 | 41.35 | 41.78 | 41.25 | 41.62 | 509,845 | +0.19(+0.45%) |
Aug 21, 2018 | 40.99 | 41.51 | 40.99 | 41.43 | 1,114,767 | +0.59(+1.45%) |
Aug 20, 2018 | 40.80 | 40.90 | 40.50 | 40.84 | 790,298 | +0.14(+0.35%) |
Aug 17, 2018 | 40.64 | 40.92 | 40.49 | 40.70 | 535,800 | +0.03(+0.07%) |
Aug 16, 2018 | 40.30 | 40.86 | 40.30 | 40.67 | 1,073,857 | +0.66(+1.66%) |
Aug 15, 2018 | 40.25 | 40.25 | 39.37 | 40.01 | 867,501 | -0.43(-1.06%) |
Aug 14, 2018 | 39.96 | 40.58 | 39.92 | 40.44 | 1,078,553 | +0.47(+1.19%) |
Aug 13, 2018 | 40.47 | 40.54 | 39.50 | 39.97 | 508,469 | -0.41(-1.02%) |
Aug 10, 2018 | 40.00 | 40.56 | 38.70 | 40.38 | 1,288,400 | +0.86(+2.17%) |
Aug 09, 2018 | 39.69 | 39.92 | 39.38 | 39.52 | 307,579 | -0.19(-0.47%) |
Aug 08, 2018 | 39.80 | 39.94 | 39.45 | 39.71 | 450,392 | -0.18(-0.45%) |
Aug 07, 2018 | 39.58 | 40.18 | 39.58 | 39.89 | 504,664 | +0.33(+0.84%) |
Aug 06, 2018 | 39.44 | 39.80 | 39.25 | 39.55 | 378,345 | +0.02(+0.05%) |
Aug 03, 2018 | 39.08 | 39.60 | 39.01 | 39.54 | 460,852 | +0.52(+1.33%) |
Aug 02, 2018 | 38.71 | 39.08 | 38.50 | 39.02 | 533,975 | +0.00(+0.00%) |
Aug 01, 2018 | 39.33 | 39.45 | 38.86 | 39.02 | 901,576 | -0.34(-0.86%) |
Jul 31, 2018 | 38.81 | 39.41 | 38.68 | 39.36 | 739,103 | +0.63(+1.62%) |
Jul 30, 2018 | 39.32 | 39.54 | 38.60 | 38.73 | 780,444 | -0.50(-1.28%) |
Jul 27, 2018 | 39.26 | 39.42 | 38.94 | 39.23 | 601,253 | +0.04(+0.11%) |
Jul 26, 2018 | 38.69 | 39.35 | 38.69 | 39.19 | 345,197 | +0.40(+1.04%) |
Jul 25, 2018 | 38.51 | 38.80 | 38.21 | 38.78 | 360,604 | +0.35(+0.91%) |
Jul 24, 2018 | 38.50 | 38.88 | 38.29 | 38.44 | 490,979 | +0.21(+0.54%) |
Jul 23, 2018 | 38.15 | 38.52 | 37.79 | 38.23 | 420,924 | +0.02(+0.05%) |
Jul 20, 2018 | 38.55 | 38.63 | 37.10 | 38.21 | 2,525,640 | -0.74(-1.91%) |
Jul 19, 2018 | 39.09 | 39.38 | 38.90 | 38.95 | 945,999 | -0.25(-0.64%) |
Jul 18, 2018 | 38.70 | 39.35 | 38.70 | 39.20 | 383,104 | +0.70(+1.81%) |
Jul 17, 2018 | 37.85 | 38.69 | 37.68 | 38.51 | 1,719,087 | +0.64(+1.70%) |
Jul 16, 2018 | 37.92 | 38.18 | 37.67 | 37.86 | 559,825 | -0.01(-0.02%) |
Jul 13, 2018 | 37.79 | 38.29 | 37.79 | 37.87 | 595,445 | +0.04(+0.09%) |
Jul 12, 2018 | 38.30 | 38.57 | 37.67 | 37.84 | 626,459 | -0.24(-0.64%) |
Jul 11, 2018 | 38.07 | 38.65 | 37.97 | 38.08 | 776,788 | -0.42(-1.09%) |
Jul 10, 2018 | 38.74 | 38.83 | 38.31 | 38.50 | 422,520 | -0.04(-0.09%) |
Jul 09, 2018 | 37.92 | 38.67 | 37.92 | 38.53 | 424,292 | +0.77(+2.04%) |
Jul 06, 2018 | 37.65 | 38.07 | 37.55 | 37.76 | 361,370 | -0.09(-0.24%) |
Jul 05, 2018 | 37.78 | 37.96 | 37.47 | 37.85 | 667,195 | +0.25(+0.67%) |
Jul 03, 2018 | 37.60 | 37.60 | 37.60 | 0 | +0.13(+0.36%) | |
Jul 02, 2018 | 37.19 | 37.58 | 36.99 | 37.47 | 905,864 | -0.11(-0.29%) |
Jun 29, 2018 | 37.38 | 37.93 | 37.10 | 37.58 | 916,177 | +0.46(+1.23%) |
Jun 28, 2018 | 36.93 | 37.20 | 36.44 | 37.12 | 875,541 | +0.00(+0.00%) |
Jun 27, 2018 | 37.67 | 38.17 | 37.09 | 37.12 | 1,114,793 | -0.40(-1.07%) |
Jun 26, 2018 | 37.30 | 37.60 | 36.82 | 37.52 | 467,554 | +0.30(+0.79%) |
Jun 25, 2018 | 38.03 | 38.03 | 36.94 | 37.23 | 808,087 | -0.89(-2.33%) |
Jun 22, 2018 | 38.28 | 38.86 | 38.01 | 38.11 | 1,215,782 | +0.28(+0.73%) |
Jun 21, 2018 | 38.23 | 38.35 | 37.73 | 37.84 | 536,212 | -0.62(-1.61%) |
Jun 20, 2018 | 38.96 | 38.96 | 38.38 | 38.45 | 494,144 | -0.33(-0.85%) |
Jun 19, 2018 | 38.87 | 38.97 | 38.46 | 38.78 | 987,612 | -0.52(-1.32%) |
Jun 18, 2018 | 38.95 | 39.61 | 38.90 | 39.30 | 530,750 | -0.04(-0.09%) |
Jun 15, 2018 | 39.42 | 38.52 | 39.34 | 1,062,063 | +0.06(+0.16%) | |
Jun 14, 2018 | 39.93 | 40.24 | 39.18 | 39.28 | 1,724,204 | -0.62(-1.55%) |
Jun 13, 2018 | 40.44 | 40.44 | 39.85 | 39.89 | 490,205 | -0.46(-1.13%) |
Jun 12, 2018 | 40.32 | 40.70 | 40.08 | 40.35 | 587,459 | +0.19(+0.47%) |
Jun 11, 2018 | 40.23 | 40.47 | 40.10 | 40.16 | 735,868 | -0.07(-0.18%) |
Jun 08, 2018 | 40.34 | 40.37 | 39.91 | 40.23 | 715,760 | -0.30(-0.75%) |
Jun 07, 2018 | 40.56 | 40.90 | 40.36 | 40.54 | 465,187 | +0.06(+0.15%) |
Jun 06, 2018 | 40.62 | 40.09 | 40.48 | 488,176 | +0.22(+0.56%) | |
Jun 05, 2018 | 40.20 | 40.34 | 40.06 | 40.25 | 450,923 | -0.04(-0.09%) |
Jun 04, 2018 | 40.40 | 40.52 | 40.14 | 40.29 | 299,406 | +0.15(+0.38%) |