Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.98 | 19.13 | 18.48 | 19.05 | 1,548,400 | -0.36(-1.85%) |
May 30, 2019 | 19.22 | 19.74 | 18.77 | 19.41 | 1,648,165 | +0.40(+2.10%) |
May 29, 2019 | 19.34 | 19.54 | 18.61 | 19.01 | 2,828,548 | -0.46(-2.36%) |
May 28, 2019 | 20.81 | 21.13 | 18.89 | 19.47 | 3,051,373 | -1.27(-6.12%) |
May 24, 2019 | 20.14 | 20.90 | 20.08 | 20.74 | 1,389,300 | +0.75(+3.75%) |
May 23, 2019 | 20.13 | 20.17 | 19.27 | 19.99 | 1,562,241 | -0.54(-2.63%) |
May 22, 2019 | 21.39 | 21.87 | 20.13 | 20.53 | 1,891,444 | -0.97(-4.51%) |
May 21, 2019 | 22.43 | 22.69 | 20.73 | 21.50 | 4,427,177 | -1.40(-6.11%) |
May 20, 2019 | 22.86 | 23.47 | 22.60 | 22.90 | 1,296,815 | -0.10(-0.43%) |
May 17, 2019 | 22.95 | 23.53 | 22.78 | 23.00 | 1,626,800 | -0.26(-1.12%) |
May 16, 2019 | 22.50 | 23.75 | 22.38 | 23.26 | 2,740,698 | +0.96(+4.30%) |
May 15, 2019 | 20.61 | 23.84 | 20.12 | 22.30 | 5,974,719 | +1.69(+8.20%) |
May 14, 2019 | 20.26 | 21.47 | 19.14 | 20.61 | 3,039,622 | +0.72(+3.62%) |
May 13, 2019 | 23.02 | 23.03 | 19.38 | 19.89 | 3,834,816 | -3.81(-16.08%) |
May 10, 2019 | 23.34 | 24.06 | 22.87 | 23.70 | 2,306,800 | +0.32(+1.37%) |
May 09, 2019 | 22.98 | 24.09 | 22.50 | 23.38 | 2,522,004 | +0.21(+0.91%) |
May 08, 2019 | 22.53 | 23.31 | 22.11 | 23.17 | 1,605,856 | +0.59(+2.61%) |
May 07, 2019 | 22.58 | 23.05 | 21.96 | 22.58 | 1,461,343 | -0.22(-0.96%) |
May 06, 2019 | 23.65 | 23.65 | 22.00 | 22.80 | 3,309,618 | -1.59(-6.52%) |
May 03, 2019 | 23.88 | 24.64 | 23.55 | 24.39 | 1,586,700 | -0.11(-0.45%) |
May 02, 2019 | 24.06 | 24.55 | 23.69 | 24.50 | 1,346,495 | +0.40(+1.66%) |
May 01, 2019 | 23.64 | 24.81 | 23.55 | 24.10 | 2,613,914 | +0.61(+2.60%) |
Apr 30, 2019 | 22.87 | 23.66 | 22.56 | 23.49 | 2,636,661 | +0.51(+2.22%) |
Apr 29, 2019 | 23.00 | 23.46 | 22.89 | 22.98 | 867,226 | +0.02(+0.09%) |
Apr 26, 2019 | 22.92 | 23.32 | 22.42 | 22.96 | 791,700 | +0.04(+0.17%) |
Apr 25, 2019 | 22.95 | 23.60 | 22.41 | 22.92 | 1,502,279 | -0.07(-0.30%) |
Apr 24, 2019 | 22.59 | 23.35 | 22.47 | 22.99 | 1,813,104 | +0.49(+2.18%) |
Apr 23, 2019 | 21.86 | 22.81 | 21.42 | 22.50 | 1,711,397 | +0.57(+2.60%) |
Apr 22, 2019 | 22.88 | 22.88 | 21.75 | 21.93 | 2,051,770 | -1.17(-5.06%) |
Apr 18, 2019 | 22.59 | 23.18 | 22.31 | 23.10 | 1,750,200 | +0.42(+1.85%) |
Apr 17, 2019 | 22.73 | 22.93 | 22.13 | 22.68 | 1,180,706 | -0.04(-0.18%) |
Apr 16, 2019 | 22.18 | 22.78 | 22.13 | 22.72 | 1,034,863 | +0.52(+2.34%) |
Apr 15, 2019 | 22.02 | 22.23 | 21.62 | 22.20 | 945,969 | +0.05(+0.23%) |
Apr 12, 2019 | 21.81 | 22.32 | 21.72 | 22.15 | 1,785,100 | +0.58(+2.69%) |
Apr 11, 2019 | 21.23 | 21.62 | 21.06 | 21.57 | 1,335,882 | +0.37(+1.75%) |
Apr 10, 2019 | 21.00 | 21.26 | 20.77 | 21.20 | 1,510,856 | +0.29(+1.39%) |
Apr 09, 2019 | 20.71 | 21.31 | 20.55 | 20.91 | 1,909,898 | +0.05(+0.24%) |
Apr 08, 2019 | 20.76 | 21.10 | 20.40 | 20.86 | 1,340,400 | +0.00(+0.00%) |
Apr 05, 2019 | 20.64 | 21.36 | 20.42 | 20.86 | 2,346,700 | +0.36(+1.76%) |
Apr 04, 2019 | 19.00 | 21.37 | 19.00 | 20.50 | 4,683,961 | +1.51(+7.95%) |
Apr 03, 2019 | 18.83 | 19.11 | 18.68 | 18.99 | 1,113,589 | +0.33(+1.77%) |
Apr 02, 2019 | 18.53 | 18.98 | 18.41 | 18.66 | 1,620,605 | +0.05(+0.27%) |
Apr 01, 2019 | 18.02 | 18.70 | 17.60 | 18.61 | 2,940,861 | +0.75(+4.20%) |
Mar 29, 2019 | 17.82 | 18.38 | 17.46 | 17.86 | 3,345,800 | +0.03(+0.17%) |
Mar 28, 2019 | 18.69 | 19.14 | 17.68 | 17.83 | 4,892,790 | -0.37(-2.03%) |
Mar 27, 2019 | 19.40 | 20.00 | 17.13 | 18.20 | 12,667,737 | -4.65(-20.35%) |
Mar 26, 2019 | 23.10 | 24.05 | 22.56 | 22.85 | 1,422,776 | +0.00(+0.00%) |
Mar 25, 2019 | 22.10 | 22.93 | 21.92 | 22.85 | 1,181,154 | +0.68(+3.07%) |
Mar 22, 2019 | 22.74 | 23.23 | 22.15 | 22.17 | 842,600 | -0.64(-2.81%) |
Mar 21, 2019 | 22.20 | 22.84 | 21.95 | 22.81 | 1,094,529 | +0.58(+2.61%) |
Mar 20, 2019 | 22.39 | 22.67 | 21.79 | 22.23 | 1,330,700 | -0.17(-0.76%) |
Mar 19, 2019 | 22.48 | 22.75 | 22.20 | 22.40 | 913,846 | +0.10(+0.45%) |
Mar 18, 2019 | 22.11 | 22.48 | 22.04 | 22.30 | 771,633 | +0.20(+0.90%) |
Mar 15, 2019 | 22.45 | 22.71 | 22.02 | 22.10 | 1,097,800 | -0.24(-1.07%) |
Mar 14, 2019 | 22.86 | 22.86 | 22.10 | 22.34 | 682,972 | -0.40(-1.76%) |
Mar 13, 2019 | 22.71 | 23.01 | 22.43 | 22.74 | 770,843 | +0.16(+0.71%) |
Mar 12, 2019 | 23.23 | 23.25 | 22.51 | 22.58 | 874,899 | -0.51(-2.21%) |
Mar 11, 2019 | 22.70 | 23.17 | 22.48 | 23.09 | 663,392 | +0.43(+1.90%) |
Mar 08, 2019 | 21.92 | 22.94 | 21.39 | 22.66 | 963,200 | +0.23(+1.03%) |
Mar 07, 2019 | 22.85 | 23.20 | 22.31 | 22.43 | 588,589 | -0.51(-2.22%) |
Mar 06, 2019 | 22.83 | 23.34 | 22.83 | 22.94 | 555,344 | +0.25(+1.10%) |
Mar 05, 2019 | 23.05 | 23.16 | 22.35 | 22.69 | 1,015,503 | -0.30(-1.30%) |
Mar 04, 2019 | 24.70 | 24.86 | 22.80 | 22.99 | 1,139,392 | -1.51(-6.16%) |
Mar 01, 2019 | 24.77 | 25.00 | 24.32 | 24.50 | 880,600 | +0.02(+0.08%) |
Feb 28, 2019 | 24.23 | 24.49 | 23.61 | 24.48 | 588,695 | +0.30(+1.24%) |
Feb 27, 2019 | 23.55 | 24.35 | 23.55 | 24.18 | 427,774 | +0.65(+2.76%) |
Feb 26, 2019 | 23.67 | 24.19 | 23.49 | 23.53 | 798,385 | -0.27(-1.13%) |
Feb 25, 2019 | 23.63 | 24.54 | 23.38 | 23.80 | 816,273 | +0.33(+1.41%) |
Feb 22, 2019 | 23.39 | 23.73 | 23.28 | 23.47 | 680,000 | +0.11(+0.47%) |
Feb 21, 2019 | 23.75 | 23.98 | 23.09 | 23.36 | 691,674 | -0.50(-2.10%) |
Feb 20, 2019 | 23.30 | 24.16 | 23.16 | 23.86 | 1,027,670 | +0.56(+2.40%) |
Feb 19, 2019 | 23.57 | 23.61 | 23.12 | 23.30 | 638,797 | -0.26(-1.10%) |
Feb 15, 2019 | 23.37 | 23.77 | 23.25 | 23.56 | 588,100 | +0.38(+1.64%) |
Feb 14, 2019 | 22.94 | 23.39 | 22.79 | 23.18 | 2,106,614 | +0.13(+0.56%) |
Feb 13, 2019 | 23.15 | 23.23 | 22.56 | 23.05 | 613,235 | -0.06(-0.26%) |
Feb 12, 2019 | 22.54 | 23.51 | 22.48 | 23.11 | 723,668 | +0.81(+3.63%) |
Feb 11, 2019 | 22.47 | 22.66 | 22.06 | 22.30 | 538,846 | -0.06(-0.27%) |
Feb 08, 2019 | 22.53 | 22.82 | 22.29 | 22.36 | 404,100 | -0.36(-1.58%) |
Feb 07, 2019 | 22.43 | 22.81 | 21.97 | 22.72 | 738,975 | +0.14(+0.62%) |
Feb 06, 2019 | 23.19 | 23.32 | 22.35 | 22.58 | 638,662 | -0.61(-2.63%) |
Feb 05, 2019 | 23.27 | 23.48 | 22.78 | 23.19 | 594,051 | +0.00(+0.00%) |
Feb 04, 2019 | 22.71 | 23.38 | 22.39 | 23.19 | 1,014,882 | +0.47(+2.07%) |
Feb 01, 2019 | 22.19 | 22.80 | 21.76 | 22.72 | 733,400 | +0.68(+3.09%) |
Jan 31, 2019 | 22.04 | 22.34 | 21.69 | 22.04 | 1,036,716 | +0.11(+0.50%) |
Jan 30, 2019 | 22.41 | 22.41 | 21.53 | 21.93 | 704,008 | -0.26(-1.17%) |
Jan 29, 2019 | 22.33 | 22.73 | 21.95 | 22.19 | 749,992 | -0.28(-1.25%) |
Jan 28, 2019 | 22.25 | 22.60 | 21.94 | 22.47 | 669,105 | +0.04(+0.18%) |
Jan 25, 2019 | 21.92 | 22.51 | 21.57 | 22.43 | 715,000 | +0.82(+3.79%) |
Jan 24, 2019 | 21.75 | 21.97 | 21.36 | 21.61 | 715,223 | -0.07(-0.32%) |
Jan 23, 2019 | 21.65 | 21.97 | 21.14 | 21.68 | 1,301,759 | +0.05(+0.23%) |
Jan 22, 2019 | 21.35 | 22.06 | 21.23 | 21.63 | 1,532,257 | +0.04(+0.19%) |
Jan 18, 2019 | 21.32 | 21.94 | 20.88 | 21.59 | 1,561,700 | +0.23(+1.08%) |
Jan 17, 2019 | 20.30 | 21.40 | 20.22 | 21.36 | 1,532,752 | +0.85(+4.14%) |
Jan 16, 2019 | 19.23 | 20.58 | 19.01 | 20.51 | 2,540,041 | +1.26(+6.55%) |
Jan 15, 2019 | 19.42 | 19.75 | 18.92 | 19.25 | 2,302,238 | -0.66(-3.31%) |
Jan 14, 2019 | 22.20 | 22.20 | 19.72 | 19.91 | 3,433,282 | -2.33(-10.48%) |
Jan 11, 2019 | 21.45 | 22.63 | 21.17 | 22.24 | 1,090,500 | +0.67(+3.11%) |
Jan 10, 2019 | 21.61 | 22.01 | 21.34 | 21.57 | 1,121,312 | -0.37(-1.69%) |
Jan 09, 2019 | 22.40 | 22.69 | 21.39 | 21.94 | 917,271 | -0.57(-2.53%) |
Jan 08, 2019 | 22.48 | 22.89 | 21.51 | 22.51 | 1,444,796 | +0.78(+3.59%) |
Jan 07, 2019 | 20.36 | 21.82 | 20.09 | 21.73 | 1,210,020 | +1.42(+6.99%) |
Jan 04, 2019 | 19.48 | 20.64 | 19.39 | 20.31 | 1,504,000 | +1.11(+5.78%) |
Jan 03, 2019 | 18.70 | 19.67 | 18.38 | 19.20 | 1,073,535 | +0.17(+0.89%) |
Jan 02, 2019 | 18.41 | 19.10 | 17.89 | 19.03 | 918,773 | +0.37(+1.98%) |
Dec 31, 2018 | 18.51 | 18.80 | 18.15 | 18.66 | 1,282,500 | +0.22(+1.19%) |
Dec 28, 2018 | 18.48 | 18.81 | 17.99 | 18.44 | 961,000 | +0.12(+0.66%) |
Dec 27, 2018 | 17.92 | 18.32 | 17.50 | 18.32 | 954,690 | +0.38(+2.12%) |
Dec 26, 2018 | 16.93 | 17.97 | 16.67 | 17.94 | 987,373 | +1.26(+7.55%) |
Dec 24, 2018 | 16.39 | 17.11 | 15.89 | 16.68 | 714,200 | +0.03(+0.18%) |
Dec 21, 2018 | 17.41 | 17.90 | 16.52 | 16.65 | 1,517,100 | -0.80(-4.58%) |
Dec 20, 2018 | 18.09 | 18.30 | 17.02 | 17.45 | 1,534,942 | -0.68(-3.75%) |
Dec 19, 2018 | 18.19 | 18.96 | 18.06 | 18.13 | 1,448,241 | -0.19(-1.04%) |
Dec 18, 2018 | 18.82 | 18.98 | 18.16 | 18.32 | 1,333,107 | -0.28(-1.51%) |
Dec 17, 2018 | 18.92 | 19.36 | 18.39 | 18.60 | 1,826,759 | -0.50(-2.62%) |
Dec 14, 2018 | 19.90 | 20.30 | 18.98 | 19.10 | 2,211,400 | -0.57(-2.90%) |
Dec 13, 2018 | 20.58 | 20.95 | 19.56 | 19.67 | 1,414,650 | -0.83(-4.05%) |
Dec 12, 2018 | 21.11 | 21.60 | 20.45 | 20.50 | 1,577,098 | -0.48(-2.29%) |
Dec 11, 2018 | 21.07 | 22.09 | 20.71 | 20.98 | 2,136,111 | +0.70(+3.45%) |
Dec 10, 2018 | 20.87 | 21.49 | 19.79 | 20.28 | 2,720,133 | -0.13(-0.64%) |
Dec 07, 2018 | 23.07 | 23.92 | 20.20 | 20.41 | 4,108,200 | -3.34(-14.06%) |
Dec 06, 2018 | 24.00 | 24.39 | 21.01 | 23.75 | 6,035,867 | -4.06(-14.60%) |
Dec 04, 2018 | 29.45 | 29.72 | 27.14 | 27.81 | 2,072,500 | -1.34(-4.60%) |
Dec 03, 2018 | 29.93 | 30.66 | 28.97 | 29.15 | 1,953,697 | +0.65(+2.28%) |
Nov 30, 2018 | 27.69 | 28.52 | 27.51 | 28.50 | 658,300 | +0.79(+2.85%) |
Nov 29, 2018 | 27.93 | 28.14 | 27.03 | 27.71 | 707,716 | -0.39(-1.39%) |
Nov 28, 2018 | 26.70 | 28.18 | 26.47 | 28.10 | 866,576 | +1.40(+5.24%) |
Nov 27, 2018 | 27.43 | 27.51 | 26.05 | 26.70 | 941,910 | -0.93(-3.37%) |
Nov 26, 2018 | 26.83 | 27.85 | 26.50 | 27.63 | 1,165,293 | +1.18(+4.46%) |
Nov 23, 2018 | 26.32 | 26.66 | 26.15 | 26.45 | 264,600 | -0.04(-0.15%) |
Nov 21, 2018 | 26.49 | 26.49 | 26.49 | 0 | +1.57(+6.30%) | |
Nov 20, 2018 | 25.82 | 25.82 | 24.56 | 24.92 | 1,587,870 | -1.42(-5.39%) |
Nov 19, 2018 | 27.99 | 28.15 | 26.28 | 26.34 | 962,832 | -1.65(-5.89%) |
Nov 16, 2018 | 27.81 | 28.28 | 27.29 | 27.99 | 870,200 | -0.28(-0.99%) |
Nov 15, 2018 | 27.98 | 28.45 | 27.33 | 28.27 | 764,956 | -0.08(-0.28%) |
Nov 14, 2018 | 28.74 | 29.18 | 28.07 | 28.35 | 980,598 | -0.09(-0.32%) |
Nov 13, 2018 | 27.74 | 28.77 | 27.60 | 28.44 | 748,161 | +0.80(+2.89%) |
Nov 12, 2018 | 27.61 | 28.08 | 27.16 | 27.64 | 894,566 | +0.07(+0.25%) |
Nov 09, 2018 | 28.85 | 28.98 | 27.29 | 27.57 | 616,800 | -1.22(-4.24%) |
Nov 08, 2018 | 29.55 | 29.57 | 28.51 | 28.79 | 908,967 | -0.80(-2.70%) |
Nov 07, 2018 | 29.61 | 30.15 | 29.18 | 29.59 | 860,559 | +0.14(+0.48%) |
Nov 06, 2018 | 29.13 | 29.60 | 28.83 | 29.45 | 858,989 | +0.31(+1.06%) |
Nov 05, 2018 | 30.05 | 30.05 | 28.48 | 29.14 | 1,102,502 | -1.11(-3.67%) |
Nov 02, 2018 | 30.04 | 31.50 | 29.73 | 30.25 | 1,651,700 | +0.66(+2.23%) |
Nov 01, 2018 | 27.42 | 29.97 | 26.76 | 29.59 | 2,277,587 | +2.25(+8.23%) |
Oct 31, 2018 | 27.45 | 27.87 | 27.10 | 27.34 | 1,019,174 | +0.35(+1.30%) |
Oct 30, 2018 | 26.13 | 27.05 | 26.06 | 26.99 | 579,107 | +0.84(+3.21%) |
Oct 29, 2018 | 26.84 | 27.37 | 25.66 | 26.15 | 1,413,782 | -0.12(-0.46%) |
Oct 26, 2018 | 25.48 | 26.44 | 25.26 | 26.27 | 934,400 | +0.41(+1.59%) |
Oct 25, 2018 | 25.46 | 26.10 | 25.36 | 25.86 | 905,759 | +0.56(+2.21%) |
Oct 24, 2018 | 26.50 | 26.66 | 25.24 | 25.30 | 861,470 | -0.91(-3.47%) |
Oct 23, 2018 | 25.77 | 26.43 | 25.42 | 26.21 | 673,291 | +0.19(+0.73%) |
Oct 22, 2018 | 26.10 | 26.36 | 25.81 | 26.02 | 536,675 | +0.01(+0.04%) |
Oct 19, 2018 | 26.60 | 26.72 | 25.80 | 26.01 | 1,296,400 | -0.57(-2.14%) |
Oct 18, 2018 | 28.00 | 28.00 | 26.58 | 26.58 | 1,295,566 | -1.41(-5.04%) |
Oct 17, 2018 | 27.16 | 28.01 | 26.82 | 27.99 | 789,452 | +0.62(+2.27%) |
Oct 16, 2018 | 27.76 | 27.84 | 27.21 | 27.37 | 1,134,654 | -0.21(-0.76%) |
Oct 15, 2018 | 27.02 | 27.96 | 27.02 | 27.58 | 1,016,318 | +0.25(+0.91%) |
Oct 12, 2018 | 27.76 | 28.05 | 26.63 | 27.33 | 1,169,100 | +0.13(+0.48%) |
Oct 11, 2018 | 26.80 | 27.65 | 26.50 | 27.20 | 2,058,866 | +0.29(+1.08%) |
Oct 10, 2018 | 27.23 | 27.30 | 26.56 | 26.91 | 1,784,367 | -0.37(-1.36%) |
Oct 09, 2018 | 28.52 | 28.71 | 27.21 | 27.28 | 1,183,819 | -1.42(-4.95%) |
Oct 08, 2018 | 29.12 | 29.48 | 28.54 | 28.70 | 631,292 | -0.62(-2.11%) |
Oct 05, 2018 | 28.99 | 29.41 | 28.71 | 29.32 | 1,249,800 | +0.35(+1.21%) |
Oct 04, 2018 | 30.63 | 30.63 | 28.76 | 28.97 | 1,537,081 | -1.63(-5.33%) |
Oct 03, 2018 | 30.17 | 30.64 | 29.57 | 30.60 | 1,198,064 | +0.45(+1.49%) |
Oct 02, 2018 | 31.77 | 32.10 | 30.00 | 30.15 | 1,119,713 | -0.89(-2.87%) |
Oct 01, 2018 | 31.61 | 31.84 | 30.93 | 31.04 | 1,157,958 | -0.49(-1.55%) |
Sep 28, 2018 | 31.25 | 31.89 | 31.15 | 31.53 | 1,086,100 | +0.09(+0.29%) |
Sep 27, 2018 | 30.43 | 31.52 | 30.43 | 31.44 | 1,339,858 | +1.15(+3.80%) |
Sep 26, 2018 | 31.06 | 31.20 | 30.24 | 30.29 | 1,323,933 | -0.64(-2.07%) |
Sep 25, 2018 | 30.85 | 31.16 | 30.49 | 30.93 | 1,322,034 | +0.08(+0.26%) |
Sep 24, 2018 | 32.97 | 33.02 | 30.81 | 30.85 | 1,965,638 | -2.19(-6.63%) |
Sep 21, 2018 | 33.67 | 33.77 | 32.92 | 33.04 | 1,952,800 | -0.65(-1.93%) |
Sep 20, 2018 | 33.24 | 33.98 | 33.20 | 33.69 | 1,281,064 | +0.68(+2.06%) |
Sep 19, 2018 | 32.59 | 33.04 | 32.37 | 33.01 | 997,009 | +0.40(+1.23%) |
Sep 18, 2018 | 31.57 | 32.72 | 31.57 | 32.61 | 1,104,535 | +1.05(+3.33%) |
Sep 17, 2018 | 31.91 | 32.29 | 31.19 | 31.56 | 1,954,683 | -0.37(-1.16%) |
Sep 14, 2018 | 32.88 | 33.32 | 31.82 | 31.93 | 1,278,800 | -1.03(-3.13%) |
Sep 13, 2018 | 33.18 | 33.20 | 32.29 | 32.96 | 1,130,277 | -0.05(-0.15%) |
Sep 12, 2018 | 32.75 | 33.29 | 32.25 | 33.01 | 1,581,899 | +0.26(+0.79%) |
Sep 11, 2018 | 32.23 | 33.01 | 31.81 | 32.75 | 2,601,011 | +0.25(+0.77%) |
Sep 10, 2018 | 32.58 | 33.12 | 32.26 | 32.50 | 1,621,007 | +0.06(+0.18%) |
Sep 07, 2018 | 33.18 | 33.60 | 31.50 | 32.44 | 6,150,200 | -1.56(-4.59%) |
Sep 06, 2018 | 35.70 | 35.86 | 33.78 | 34.00 | 947,169 | -1.56(-4.39%) |
Sep 05, 2018 | 35.22 | 35.91 | 35.03 | 35.56 | 689,754 | -0.08(-0.22%) |
Sep 04, 2018 | 34.40 | 35.67 | 34.18 | 35.64 | 967,597 | +1.23(+3.57%) |
Aug 31, 2018 | 34.41 | 34.41 | 34.41 | 0 | -1.35(-3.78%) | |
Aug 30, 2018 | 36.90 | 37.81 | 34.98 | 35.76 | 3,293,085 | -1.51(-4.05%) |
Aug 29, 2018 | 37.13 | 37.62 | 36.88 | 37.27 | 1,916,365 | +0.26(+0.70%) |
Aug 28, 2018 | 37.20 | 37.40 | 35.88 | 37.01 | 683,069 | -0.23(-0.62%) |
Aug 27, 2018 | 37.45 | 37.58 | 36.87 | 37.24 | 692,503 | +0.19(+0.51%) |
Aug 24, 2018 | 36.72 | 37.51 | 36.70 | 37.05 | 442,100 | +0.29(+0.79%) |
Aug 23, 2018 | 36.00 | 37.00 | 36.00 | 36.76 | 563,656 | +0.78(+2.17%) |
Aug 22, 2018 | 34.96 | 36.40 | 34.88 | 35.98 | 669,260 | +1.29(+3.72%) |
Aug 21, 2018 | 34.33 | 34.98 | 34.14 | 34.69 | 781,396 | +0.67(+1.97%) |
Aug 20, 2018 | 34.03 | 34.17 | 33.47 | 34.02 | 416,870 | +0.07(+0.21%) |
Aug 17, 2018 | 33.60 | 34.19 | 33.34 | 33.95 | 279,600 | +0.38(+1.13%) |
Aug 16, 2018 | 33.80 | 34.24 | 33.43 | 33.57 | 571,777 | +0.10(+0.30%) |
Aug 15, 2018 | 34.50 | 34.74 | 33.26 | 33.47 | 522,938 | -1.29(-3.71%) |
Aug 14, 2018 | 34.56 | 35.14 | 34.32 | 34.76 | 373,797 | +0.27(+0.78%) |
Aug 13, 2018 | 35.16 | 35.17 | 34.01 | 34.49 | 315,291 | -0.60(-1.71%) |
Aug 10, 2018 | 35.13 | 35.68 | 34.97 | 35.09 | 357,100 | -0.19(-0.54%) |
Aug 09, 2018 | 34.57 | 35.38 | 34.40 | 35.28 | 379,330 | +0.81(+2.35%) |
Aug 08, 2018 | 34.03 | 34.58 | 33.94 | 34.47 | 319,484 | +0.46(+1.35%) |
Aug 07, 2018 | 33.28 | 34.10 | 32.88 | 34.01 | 512,288 | +0.73(+2.19%) |
Aug 06, 2018 | 33.85 | 33.85 | 32.54 | 33.28 | 427,174 | -0.50(-1.48%) |
Aug 03, 2018 | 33.40 | 34.22 | 33.18 | 33.78 | 527,500 | +0.43(+1.29%) |
Aug 02, 2018 | 34.32 | 34.32 | 33.01 | 33.35 | 1,563,618 | -1.22(-3.53%) |
Aug 01, 2018 | 36.20 | 36.25 | 34.40 | 34.57 | 1,047,106 | -1.70(-4.69%) |
Jul 31, 2018 | 35.92 | 36.56 | 35.22 | 36.27 | 523,607 | +0.51(+1.43%) |
Jul 30, 2018 | 35.80 | 36.02 | 34.67 | 35.76 | 663,651 | +0.00(+0.00%) |
Jul 27, 2018 | 37.90 | 38.37 | 35.66 | 35.76 | 681,400 | -2.11(-5.57%) |
Jul 26, 2018 | 37.33 | 38.52 | 37.19 | 37.87 | 421,420 | +0.38(+1.01%) |
Jul 25, 2018 | 37.01 | 37.56 | 36.37 | 37.49 | 631,813 | +0.57(+1.54%) |
Jul 24, 2018 | 37.76 | 37.91 | 36.45 | 36.92 | 512,190 | -0.69(-1.83%) |
Jul 23, 2018 | 37.79 | 37.97 | 37.50 | 37.61 | 346,458 | -0.32(-0.84%) |
Jul 20, 2018 | 37.96 | 38.06 | 37.03 | 37.93 | 485,993 | -0.01(-0.03%) |
Jul 19, 2018 | 36.62 | 38.04 | 36.25 | 37.94 | 669,595 | +1.40(+3.83%) |
Jul 18, 2018 | 36.67 | 36.70 | 35.97 | 36.54 | 763,437 | -0.21(-0.57%) |
Jul 17, 2018 | 36.90 | 37.79 | 36.19 | 36.75 | 894,358 | +0.43(+1.18%) |
Jul 16, 2018 | 37.90 | 38.20 | 36.12 | 36.32 | 864,698 | -1.62(-4.27%) |
Jul 13, 2018 | 37.45 | 38.80 | 37.08 | 37.94 | 879,081 | +0.38(+1.01%) |
Jul 12, 2018 | 38.25 | 39.49 | 37.14 | 37.56 | 1,689,185 | -0.45(-1.18%) |
Jul 11, 2018 | 39.17 | 39.42 | 34.61 | 38.01 | 3,749,798 | -2.43(-6.01%) |
Jul 10, 2018 | 40.76 | 40.85 | 40.21 | 40.44 | 538,019 | -0.32(-0.79%) |
Jul 09, 2018 | 40.77 | 40.97 | 40.19 | 40.76 | 452,655 | +0.31(+0.77%) |
Jul 06, 2018 | 40.17 | 40.68 | 39.90 | 40.45 | 521,902 | +0.49(+1.23%) |
Jul 05, 2018 | 39.30 | 40.01 | 38.62 | 39.96 | 794,886 | +0.66(+1.68%) |
Jul 03, 2018 | 39.30 | 39.30 | 39.30 | 0 | -0.07(-0.18%) | |
Jul 02, 2018 | 39.15 | 39.45 | 38.69 | 39.37 | 870,015 | +0.22(+0.56%) |
Jun 29, 2018 | 39.27 | 40.19 | 38.79 | 39.15 | 901,624 | +0.20(+0.51%) |
Jun 28, 2018 | 38.03 | 39.20 | 37.10 | 38.95 | 758,878 | +0.62(+1.62%) |
Jun 27, 2018 | 39.40 | 40.11 | 38.15 | 38.33 | 1,127,598 | -1.01(-2.57%) |
Jun 26, 2018 | 39.90 | 40.74 | 38.14 | 39.34 | 1,855,488 | +2.97(+8.17%) |
Jun 25, 2018 | 36.40 | 36.65 | 35.89 | 36.37 | 1,221,309 | -0.63(-1.70%) |
Jun 22, 2018 | 37.00 | 37.07 | 36.18 | 37.00 | 3,220,488 | +0.17(+0.46%) |
Jun 21, 2018 | 36.47 | 37.09 | 36.00 | 36.83 | 843,279 | +0.34(+0.93%) |
Jun 20, 2018 | 37.14 | 37.14 | 35.85 | 36.49 | 865,218 | -0.50(-1.35%) |
Jun 19, 2018 | 37.13 | 37.40 | 36.27 | 36.99 | 1,160,968 | -0.33(-0.88%) |
Jun 18, 2018 | 37.30 | 38.04 | 37.07 | 37.32 | 1,489,267 | -0.33(-0.88%) |
Jun 15, 2018 | 38.87 | 38.27 | 37.65 | 1,226,487 | -0.62(-1.62%) | |
Jun 14, 2018 | 38.27 | 38.98 | 38.04 | 38.27 | 948,734 | +0.13(+0.34%) |
Jun 13, 2018 | 38.55 | 39.06 | 37.72 | 38.14 | 1,180,199 | -0.21(-0.55%) |
Jun 12, 2018 | 37.80 | 38.62 | 37.68 | 38.35 | 3,328,095 | -0.11(-0.29%) |
Jun 11, 2018 | 38.91 | 38.97 | 37.97 | 38.46 | 1,112,968 | -0.45(-1.16%) |
Jun 08, 2018 | 36.24 | 39.31 | 35.25 | 38.91 | 2,580,847 | +2.16(+5.88%) |
Jun 07, 2018 | 35.75 | 37.05 | 34.77 | 36.75 | 2,017,075 | +1.01(+2.83%) |
Jun 06, 2018 | 35.74 | 1,132,730 | -0.29(-0.80%) | |||
Jun 05, 2018 | 37.05 | 37.17 | 35.91 | 36.03 | 914,260 | -1.01(-2.73%) |
Jun 04, 2018 | 35.00 | 37.21 | 35.00 | 37.04 | 1,209,266 | +2.17(+6.22%) |