Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 29.48 | 30.00 | 29.33 | 29.71 | 8,316,414 | +0.32(+1.09%) |
Jun 27, 2019 | 29.15 | 29.51 | 29.15 | 29.39 | 1,169,666 | +0.29(+1.01%) |
Jun 26, 2019 | 29.33 | 29.44 | 28.87 | 29.10 | 1,254,600 | -0.22(-0.74%) |
Jun 25, 2019 | 29.13 | 29.41 | 28.87 | 29.32 | 1,128,827 | +0.31(+1.08%) |
Jun 24, 2019 | 29.03 | 29.34 | 28.93 | 29.00 | 714,615 | +0.06(+0.20%) |
Jun 21, 2019 | 28.80 | 29.14 | 28.54 | 28.95 | 967,784 | +0.14(+0.49%) |
Jun 20, 2019 | 28.79 | 28.91 | 28.29 | 28.80 | 1,111,225 | +0.74(+2.63%) |
Jun 19, 2019 | 27.66 | 28.13 | 27.57 | 28.07 | 1,025,226 | +0.41(+1.47%) |
Jun 18, 2019 | 27.28 | 28.06 | 27.24 | 27.66 | 954,352 | +0.58(+2.13%) |
Jun 17, 2019 | 26.80 | 27.34 | 26.80 | 27.08 | 633,841 | +0.27(+1.02%) |
Jun 14, 2019 | 27.45 | 27.53 | 26.57 | 26.81 | 651,917 | -0.68(-2.48%) |
Jun 13, 2019 | 26.84 | 27.49 | 26.74 | 27.49 | 774,889 | +0.92(+3.45%) |
Jun 12, 2019 | 26.39 | 26.61 | 26.09 | 26.57 | 814,378 | +0.23(+0.86%) |
Jun 11, 2019 | 26.48 | 26.73 | 26.18 | 26.34 | 1,288,570 | +0.24(+0.91%) |
Jun 10, 2019 | 26.55 | 26.95 | 26.09 | 26.11 | 3,574,554 | -0.64(-2.41%) |
Jun 07, 2019 | 26.38 | 26.96 | 26.37 | 26.75 | 822,162 | +0.44(+1.69%) |
Jun 06, 2019 | 26.71 | 26.94 | 25.98 | 26.31 | 818,902 | -0.29(-1.10%) |
Jun 05, 2019 | 26.46 | 26.89 | 26.12 | 26.60 | 1,069,224 | +0.24(+0.89%) |
Jun 04, 2019 | 25.64 | 26.43 | 25.53 | 26.36 | 1,321,659 | +1.10(+4.37%) |
Jun 03, 2019 | 25.08 | 25.62 | 25.06 | 25.26 | 1,415,349 | +0.03(+0.11%) |
May 31, 2019 | 25.39 | 25.77 | 25.19 | 25.23 | 1,002,974 | -0.89(-3.39%) |
May 30, 2019 | 26.31 | 26.61 | 25.99 | 26.12 | 532,319 | -0.10(-0.40%) |
May 29, 2019 | 25.92 | 26.29 | 25.80 | 26.22 | 665,984 | +0.06(+0.22%) |
May 28, 2019 | 26.53 | 26.62 | 26.16 | 26.17 | 531,903 | -0.35(-1.32%) |
May 24, 2019 | 26.68 | 26.79 | 26.38 | 26.52 | 427,754 | +0.12(+0.46%) |
May 23, 2019 | 26.65 | 26.85 | 26.26 | 26.39 | 579,830 | -0.65(-2.41%) |
May 22, 2019 | 27.05 | 27.31 | 26.83 | 27.04 | 755,729 | -0.02(-0.07%) |
May 21, 2019 | 26.74 | 27.14 | 26.67 | 27.06 | 590,246 | +0.51(+1.92%) |
May 20, 2019 | 26.50 | 26.91 | 26.36 | 26.55 | 1,523,499 | -0.26(-0.98%) |
May 17, 2019 | 27.53 | 27.62 | 26.79 | 26.82 | 730,110 | -1.13(-4.05%) |
May 16, 2019 | 28.23 | 28.34 | 27.85 | 27.95 | 516,389 | -0.07(-0.24%) |
May 15, 2019 | 27.58 | 28.03 | 27.54 | 28.01 | 772,380 | +0.08(+0.27%) |
May 14, 2019 | 27.80 | 28.16 | 27.65 | 27.94 | 1,584,482 | +0.51(+1.86%) |
May 13, 2019 | 27.93 | 28.04 | 26.87 | 27.43 | 1,223,739 | -1.32(-4.59%) |
May 10, 2019 | 29.20 | 29.20 | 27.70 | 28.75 | 1,143,118 | -0.53(-1.80%) |
May 09, 2019 | 29.44 | 29.59 | 28.74 | 29.28 | 970,049 | -0.55(-1.83%) |
May 08, 2019 | 30.36 | 30.42 | 29.75 | 29.82 | 957,116 | -0.61(-2.01%) |
May 07, 2019 | 30.34 | 30.51 | 30.03 | 30.44 | 1,071,919 | -0.37(-1.19%) |
May 06, 2019 | 29.78 | 30.84 | 29.32 | 30.80 | 1,302,229 | +0.10(+0.34%) |
May 03, 2019 | 30.16 | 30.73 | 30.02 | 30.70 | 1,309,043 | +0.74(+2.45%) |
May 02, 2019 | 30.20 | 30.39 | 29.60 | 29.97 | 1,598,296 | -0.32(-1.06%) |
May 01, 2019 | 31.10 | 31.16 | 29.18 | 30.29 | 3,800,709 | -1.13(-3.60%) |
Apr 30, 2019 | 31.31 | 31.50 | 30.78 | 31.42 | 1,211,960 | +0.13(+0.42%) |
Apr 29, 2019 | 31.09 | 31.39 | 30.96 | 31.28 | 860,276 | +0.32(+1.04%) |
Apr 26, 2019 | 30.36 | 31.01 | 30.21 | 30.96 | 470,296 | +0.49(+1.61%) |
Apr 25, 2019 | 31.51 | 31.51 | 30.46 | 30.47 | 1,422,742 | -1.36(-4.26%) |
Apr 24, 2019 | 31.67 | 31.99 | 31.34 | 31.83 | 835,683 | +0.06(+0.18%) |
Apr 23, 2019 | 31.48 | 32.02 | 31.40 | 31.77 | 1,192,387 | -0.29(-0.91%) |
Apr 22, 2019 | 31.78 | 32.21 | 31.76 | 32.07 | 1,396,298 | +0.18(+0.56%) |
Apr 18, 2019 | 32.20 | 32.68 | 31.83 | 31.89 | 786,868 | -0.05(-0.15%) |
Apr 17, 2019 | 31.87 | 31.98 | 31.52 | 31.94 | 1,092,415 | +0.26(+0.83%) |
Apr 16, 2019 | 30.93 | 31.75 | 30.92 | 31.67 | 780,257 | +0.74(+2.41%) |
Apr 15, 2019 | 31.41 | 31.63 | 30.87 | 30.93 | 1,712,227 | -0.49(-1.56%) |
Apr 12, 2019 | 31.54 | 32.01 | 31.27 | 31.42 | 625,081 | +0.19(+0.60%) |
Apr 11, 2019 | 30.82 | 31.38 | 30.81 | 31.23 | 590,873 | +0.30(+0.98%) |
Apr 10, 2019 | 30.69 | 30.95 | 30.59 | 30.93 | 1,138,251 | +0.32(+1.05%) |
Apr 09, 2019 | 31.45 | 31.52 | 30.51 | 30.61 | 566,549 | -0.85(-2.70%) |
Apr 08, 2019 | 31.43 | 31.50 | 30.99 | 31.45 | 862,240 | +0.02(+0.06%) |
Apr 05, 2019 | 31.66 | 31.88 | 31.43 | 31.44 | 914,176 | -0.03(-0.09%) |
Apr 04, 2019 | 30.92 | 31.46 | 30.92 | 31.46 | 745,026 | +0.52(+1.68%) |
Apr 03, 2019 | 31.01 | 31.26 | 30.72 | 30.95 | 987,062 | +0.14(+0.46%) |
Apr 02, 2019 | 30.89 | 30.98 | 30.65 | 30.80 | 795,235 | -0.15(-0.49%) |
Apr 01, 2019 | 30.49 | 31.06 | 30.33 | 30.95 | 1,237,888 | +0.67(+2.21%) |
Mar 29, 2019 | 30.41 | 30.60 | 29.98 | 30.29 | 1,138,451 | +0.15(+0.50%) |
Mar 28, 2019 | 30.05 | 30.63 | 29.77 | 30.13 | 1,000,102 | +0.13(+0.44%) |
Mar 27, 2019 | 30.03 | 30.23 | 29.73 | 30.00 | 1,062,735 | +0.08(+0.28%) |
Mar 26, 2019 | 29.93 | 30.38 | 29.44 | 29.92 | 926,475 | -0.09(-0.31%) |
Mar 25, 2019 | 29.80 | 30.31 | 29.77 | 30.01 | 1,262,830 | +0.10(+0.35%) |
Mar 22, 2019 | 30.75 | 30.75 | 29.68 | 29.91 | 1,162,427 | -0.98(-3.17%) |
Mar 21, 2019 | 30.57 | 31.08 | 30.57 | 30.89 | 771,359 | +0.16(+0.52%) |
Mar 20, 2019 | 31.05 | 31.20 | 30.38 | 30.73 | 790,044 | -0.48(-1.54%) |
Mar 19, 2019 | 31.66 | 32.05 | 31.12 | 31.21 | 627,981 | -0.16(-0.51%) |
Mar 18, 2019 | 30.98 | 31.50 | 30.86 | 31.37 | 1,561,494 | +0.48(+1.56%) |
Mar 15, 2019 | 31.03 | 31.44 | 30.82 | 30.89 | 1,584,877 | -0.07(-0.21%) |
Mar 14, 2019 | 31.44 | 31.44 | 30.64 | 30.95 | 869,322 | -0.55(-1.74%) |
Mar 13, 2019 | 31.74 | 32.00 | 31.42 | 31.50 | 1,114,225 | -0.24(-0.74%) |
Mar 12, 2019 | 32.15 | 32.22 | 31.49 | 31.74 | 733,761 | -0.36(-1.12%) |
Mar 11, 2019 | 31.60 | 32.38 | 31.45 | 32.10 | 926,418 | +0.42(+1.34%) |
Mar 08, 2019 | 31.57 | 31.85 | 31.41 | 31.67 | 1,133,676 | -0.34(-1.06%) |
Mar 07, 2019 | 31.91 | 32.14 | 31.35 | 32.01 | 1,576,688 | +0.08(+0.24%) |
Mar 06, 2019 | 31.85 | 32.29 | 31.73 | 31.94 | 1,574,008 | +0.04(+0.12%) |
Mar 05, 2019 | 31.57 | 32.16 | 31.38 | 31.90 | 1,249,345 | +0.28(+0.89%) |
Mar 04, 2019 | 32.34 | 32.61 | 31.58 | 31.62 | 1,305,646 | -0.51(-1.58%) |
Mar 01, 2019 | 31.83 | 32.40 | 31.78 | 32.12 | 1,196,109 | +0.56(+1.79%) |
Feb 28, 2019 | 32.36 | 32.36 | 31.44 | 31.56 | 1,838,749 | -0.84(-2.58%) |
Feb 27, 2019 | 32.95 | 33.27 | 32.25 | 32.40 | 1,551,557 | -0.82(-2.46%) |
Feb 26, 2019 | 33.79 | 34.20 | 33.06 | 33.21 | 1,706,615 | -0.54(-1.61%) |
Feb 25, 2019 | 36.09 | 36.24 | 33.71 | 33.76 | 2,681,016 | +0.60(+1.81%) |
Feb 22, 2019 | 33.40 | 33.60 | 32.88 | 33.16 | 1,226,017 | -0.26(-0.79%) |
Feb 21, 2019 | 33.19 | 33.85 | 33.18 | 33.42 | 1,080,002 | +0.23(+0.68%) |
Feb 20, 2019 | 33.53 | 33.61 | 33.06 | 33.19 | 1,838,523 | -0.25(-0.76%) |
Feb 19, 2019 | 31.32 | 33.83 | 31.32 | 33.45 | 2,779,042 | +2.50(+8.07%) |
Feb 15, 2019 | 30.18 | 31.05 | 30.10 | 30.95 | 1,169,713 | +0.97(+3.23%) |
Feb 14, 2019 | 29.95 | 30.31 | 29.81 | 29.98 | 797,578 | -0.26(-0.87%) |
Feb 13, 2019 | 29.85 | 30.33 | 29.85 | 30.24 | 1,225,443 | +0.58(+1.96%) |
Feb 12, 2019 | 29.50 | 30.10 | 29.16 | 29.66 | 835,280 | +0.52(+1.77%) |
Feb 11, 2019 | 28.98 | 29.45 | 28.98 | 29.14 | 735,163 | +0.16(+0.55%) |
Feb 08, 2019 | 28.96 | 29.31 | 28.56 | 28.98 | 855,306 | -0.23(-0.77%) |
Feb 07, 2019 | 29.37 | 29.56 | 28.68 | 29.21 | 855,133 | -0.33(-1.11%) |
Feb 06, 2019 | 29.54 | 29.70 | 29.32 | 29.54 | 683,279 | -0.12(-0.41%) |
Feb 05, 2019 | 29.61 | 29.73 | 29.17 | 29.66 | 552,696 | +0.07(+0.22%) |
Feb 04, 2019 | 28.96 | 29.73 | 28.71 | 29.60 | 745,210 | +0.68(+2.34%) |
Feb 01, 2019 | 28.77 | 29.39 | 28.67 | 28.92 | 829,442 | +0.07(+0.23%) |
Jan 31, 2019 | 28.44 | 28.91 | 28.21 | 28.85 | 1,324,056 | +0.47(+1.66%) |
Jan 30, 2019 | 28.33 | 28.83 | 27.48 | 28.38 | 1,057,783 | +0.72(+2.62%) |
Jan 29, 2019 | 27.66 | 27.88 | 27.20 | 27.66 | 870,246 | +0.29(+1.06%) |
Jan 28, 2019 | 27.29 | 27.48 | 26.57 | 27.37 | 942,187 | -0.81(-2.87%) |
Jan 25, 2019 | 27.81 | 28.29 | 27.46 | 28.18 | 694,271 | +0.89(+3.27%) |
Jan 24, 2019 | 26.65 | 27.41 | 26.61 | 27.28 | 765,472 | +0.69(+2.58%) |
Jan 23, 2019 | 27.89 | 28.11 | 26.46 | 26.60 | 1,574,759 | -1.29(-4.62%) |
Jan 22, 2019 | 28.53 | 28.69 | 27.65 | 27.89 | 842,267 | -1.06(-3.67%) |
Jan 18, 2019 | 28.25 | 29.11 | 28.09 | 28.95 | 792,510 | +1.01(+3.63%) |
Jan 17, 2019 | 27.47 | 28.34 | 27.24 | 27.93 | 992,983 | +0.19(+0.68%) |
Jan 16, 2019 | 27.45 | 28.02 | 27.31 | 27.74 | 757,366 | +0.34(+1.23%) |
Jan 15, 2019 | 27.65 | 28.00 | 27.15 | 27.41 | 556,448 | -0.45(-1.62%) |
Jan 14, 2019 | 27.60 | 28.09 | 27.49 | 27.86 | 967,025 | -0.05(-0.17%) |
Jan 11, 2019 | 27.74 | 28.14 | 27.25 | 27.90 | 710,449 | +0.00(+0.00%) |
Jan 10, 2019 | 27.15 | 28.14 | 26.89 | 27.90 | 1,048,022 | +0.57(+2.10%) |
Jan 09, 2019 | 27.40 | 27.62 | 27.00 | 27.33 | 935,947 | +0.30(+1.11%) |
Jan 08, 2019 | 26.81 | 27.24 | 26.48 | 27.03 | 899,356 | +0.59(+2.24%) |
Jan 07, 2019 | 26.47 | 26.90 | 25.98 | 26.44 | 1,082,276 | +0.02(+0.07%) |
Jan 04, 2019 | 25.75 | 26.65 | 25.52 | 26.42 | 989,626 | +1.17(+4.61%) |
Jan 03, 2019 | 25.61 | 25.88 | 24.79 | 25.25 | 917,410 | -0.53(-2.04%) |
Jan 02, 2019 | 25.25 | 26.25 | 24.25 | 25.78 | 1,181,197 | -0.12(-0.47%) |
Dec 31, 2018 | 25.78 | 25.94 | 25.35 | 25.90 | 651,271 | +0.31(+1.21%) |
Dec 28, 2018 | 25.94 | 26.19 | 25.10 | 25.59 | 846,791 | -0.34(-1.30%) |
Dec 27, 2018 | 24.99 | 25.94 | 24.78 | 25.93 | 814,236 | +0.08(+0.29%) |
Dec 26, 2018 | 24.28 | 25.88 | 24.11 | 25.86 | 1,063,844 | +1.79(+7.46%) |
Dec 24, 2018 | 24.79 | 24.95 | 23.93 | 24.06 | 607,846 | -0.94(-3.76%) |
Dec 21, 2018 | 25.10 | 25.49 | 24.71 | 25.00 | 1,876,224 | -0.04(-0.15%) |
Dec 20, 2018 | 24.84 | 25.67 | 24.65 | 25.04 | 1,663,072 | -0.01(-0.04%) |
Dec 19, 2018 | 26.31 | 26.95 | 24.97 | 25.05 | 2,180,459 | -1.27(-4.82%) |
Dec 18, 2018 | 26.61 | 27.32 | 26.12 | 26.32 | 2,060,818 | +0.02(+0.07%) |
Dec 17, 2018 | 26.46 | 27.12 | 26.18 | 26.30 | 2,111,543 | -0.22(-0.82%) |
Dec 14, 2018 | 26.21 | 26.95 | 26.19 | 26.51 | 1,261,460 | -0.15(-0.56%) |
Dec 13, 2018 | 27.34 | 27.73 | 26.47 | 26.66 | 1,338,352 | -0.20(-0.73%) |
Dec 12, 2018 | 27.03 | 27.33 | 26.72 | 26.86 | 951,214 | +0.47(+1.78%) |
Dec 11, 2018 | 26.99 | 27.95 | 26.36 | 26.39 | 1,234,456 | -0.05(-0.18%) |
Dec 10, 2018 | 26.34 | 27.00 | 26.29 | 26.44 | 2,652,628 | -0.20(-0.74%) |
Dec 07, 2018 | 28.05 | 28.54 | 26.28 | 26.64 | 1,814,173 | -1.19(-4.29%) |
Dec 06, 2018 | 27.14 | 28.46 | 26.98 | 27.83 | 2,078,679 | -0.26(-0.94%) |
Dec 04, 2018 | 30.16 | 30.23 | 28.00 | 28.09 | 2,277,908 | -2.19(-7.23%) |
Dec 03, 2018 | 31.78 | 32.10 | 29.91 | 30.28 | 1,823,928 | -0.78(-2.51%) |
Nov 30, 2018 | 30.04 | 31.13 | 30.00 | 31.06 | 1,241,024 | +0.68(+2.23%) |
Nov 29, 2018 | 30.54 | 30.75 | 29.85 | 30.38 | 1,102,422 | -0.30(-0.98%) |
Nov 28, 2018 | 29.51 | 30.75 | 29.05 | 30.69 | 1,555,061 | +1.37(+4.68%) |
Nov 27, 2018 | 30.03 | 30.32 | 29.09 | 29.31 | 1,390,607 | -0.88(-2.92%) |
Nov 26, 2018 | 29.77 | 30.56 | 29.61 | 30.20 | 1,257,873 | +0.81(+2.75%) |
Nov 23, 2018 | 28.63 | 29.86 | 28.63 | 29.39 | 622,108 | +0.36(+1.23%) |
Nov 21, 2018 | 29.03 | 29.03 | 29.03 | 0 | +0.50(+1.75%) | |
Nov 20, 2018 | 28.54 | 28.95 | 28.16 | 28.53 | 1,204,781 | -0.47(-1.62%) |
Nov 19, 2018 | 28.99 | 29.33 | 28.64 | 29.00 | 1,335,536 | -0.44(-1.50%) |
Nov 16, 2018 | 29.08 | 29.90 | 29.08 | 29.45 | 1,219,205 | +0.23(+0.77%) |
Nov 15, 2018 | 28.45 | 29.33 | 28.08 | 29.22 | 1,314,839 | +0.60(+2.10%) |
Nov 14, 2018 | 28.54 | 29.09 | 28.20 | 28.62 | 1,309,126 | +0.45(+1.60%) |
Nov 13, 2018 | 28.52 | 29.13 | 28.04 | 28.17 | 1,538,800 | -0.17(-0.60%) |
Nov 12, 2018 | 28.59 | 28.89 | 28.25 | 28.34 | 1,186,387 | -0.22(-0.76%) |
Nov 09, 2018 | 29.56 | 29.93 | 28.34 | 28.55 | 2,416,379 | -1.31(-4.37%) |
Nov 08, 2018 | 30.24 | 30.37 | 29.40 | 29.86 | 1,537,962 | -0.53(-1.73%) |
Nov 07, 2018 | 29.97 | 30.63 | 29.69 | 30.38 | 1,953,566 | +0.69(+2.33%) |
Nov 06, 2018 | 29.11 | 30.34 | 28.92 | 29.69 | 2,616,334 | +0.50(+1.70%) |
Nov 05, 2018 | 29.11 | 29.75 | 28.11 | 29.20 | 2,534,791 | -0.01(-0.03%) |
Nov 02, 2018 | 26.85 | 30.24 | 26.83 | 29.20 | 5,120,269 | -4.51(-13.39%) |
Nov 01, 2018 | 31.55 | 34.39 | 31.38 | 33.72 | 3,198,444 | +2.44(+7.82%) |
Oct 31, 2018 | 30.61 | 31.49 | 30.59 | 31.27 | 1,827,492 | +1.24(+4.12%) |
Oct 30, 2018 | 28.85 | 30.13 | 28.58 | 30.04 | 1,611,047 | +1.11(+3.85%) |
Oct 29, 2018 | 28.71 | 29.82 | 28.37 | 28.92 | 1,707,902 | +0.67(+2.39%) |
Oct 26, 2018 | 29.03 | 29.03 | 27.57 | 28.25 | 1,270,378 | -0.66(-2.27%) |
Oct 25, 2018 | 28.50 | 29.36 | 28.50 | 28.91 | 1,663,552 | +0.75(+2.66%) |
Oct 24, 2018 | 29.74 | 30.02 | 28.10 | 28.16 | 2,182,445 | -1.57(-5.29%) |
Oct 23, 2018 | 29.05 | 29.91 | 28.66 | 29.73 | 2,240,409 | -1.05(-3.41%) |
Oct 22, 2018 | 31.32 | 31.61 | 30.69 | 30.78 | 1,481,120 | -0.30(-0.96%) |
Oct 19, 2018 | 32.33 | 32.54 | 30.94 | 31.08 | 1,724,443 | -1.23(-3.80%) |
Oct 18, 2018 | 34.03 | 34.09 | 32.03 | 32.31 | 1,794,164 | -2.20(-6.38%) |
Oct 17, 2018 | 34.28 | 34.76 | 33.94 | 34.51 | 1,426,880 | -0.22(-0.65%) |
Oct 16, 2018 | 34.39 | 34.87 | 33.71 | 34.73 | 1,152,521 | +0.72(+2.12%) |
Oct 15, 2018 | 33.95 | 34.51 | 33.95 | 34.01 | 651,052 | +0.02(+0.06%) |
Oct 12, 2018 | 35.10 | 35.53 | 33.68 | 33.99 | 1,068,915 | -0.95(-2.71%) |
Oct 11, 2018 | 34.85 | 35.85 | 34.52 | 34.94 | 978,869 | -0.16(-0.45%) |
Oct 10, 2018 | 36.27 | 36.35 | 35.03 | 35.10 | 1,317,454 | -1.16(-3.20%) |
Oct 09, 2018 | 37.16 | 37.18 | 36.12 | 36.26 | 934,577 | -1.13(-3.03%) |
Oct 08, 2018 | 36.67 | 37.47 | 36.48 | 37.39 | 713,783 | +0.52(+1.40%) |
Oct 05, 2018 | 37.43 | 37.60 | 36.40 | 36.88 | 759,728 | -0.67(-1.80%) |
Oct 04, 2018 | 37.92 | 38.74 | 37.19 | 37.55 | 951,246 | -0.43(-1.13%) |
Oct 03, 2018 | 37.00 | 38.22 | 36.88 | 37.98 | 2,293,058 | +1.08(+2.92%) |
Oct 02, 2018 | 37.30 | 37.56 | 36.76 | 36.90 | 1,431,206 | -0.55(-1.48%) |
Oct 01, 2018 | 37.65 | 37.85 | 36.98 | 37.46 | 1,710,030 | +0.07(+0.20%) |
Sep 28, 2018 | 37.92 | 37.94 | 37.32 | 37.38 | 1,463,620 | -0.74(-1.94%) |
Sep 27, 2018 | 38.41 | 38.68 | 37.92 | 38.12 | 1,093,932 | -0.18(-0.46%) |
Sep 26, 2018 | 37.89 | 38.78 | 37.64 | 38.30 | 1,067,899 | +0.25(+0.66%) |
Sep 25, 2018 | 38.56 | 38.66 | 37.97 | 38.05 | 1,151,082 | -0.47(-1.22%) |
Sep 24, 2018 | 39.08 | 39.25 | 38.29 | 38.52 | 804,761 | -0.77(-1.96%) |
Sep 21, 2018 | 39.93 | 40.03 | 39.21 | 39.28 | 2,841,082 | -0.51(-1.27%) |
Sep 20, 2018 | 39.46 | 40.03 | 39.26 | 39.79 | 1,309,514 | +0.66(+1.68%) |
Sep 19, 2018 | 38.18 | 39.31 | 38.12 | 39.13 | 1,694,365 | +1.09(+2.86%) |
Sep 18, 2018 | 37.21 | 38.25 | 37.16 | 38.05 | 1,499,146 | +0.95(+2.55%) |
Sep 17, 2018 | 36.49 | 37.63 | 36.37 | 37.10 | 1,318,903 | +0.74(+2.04%) |
Sep 14, 2018 | 35.92 | 36.63 | 35.78 | 36.36 | 993,540 | +0.26(+0.73%) |
Sep 13, 2018 | 36.06 | 36.70 | 35.84 | 36.10 | 713,992 | +0.17(+0.47%) |
Sep 12, 2018 | 35.30 | 36.07 | 34.98 | 35.93 | 963,308 | +0.66(+1.86%) |
Sep 11, 2018 | 35.19 | 35.57 | 34.56 | 35.27 | 1,398,976 | -0.07(-0.19%) |
Sep 10, 2018 | 35.78 | 35.93 | 35.31 | 35.34 | 1,182,479 | -0.17(-0.47%) |
Sep 07, 2018 | 35.57 | 35.86 | 35.22 | 35.51 | 859,446 | -0.32(-0.89%) |
Sep 06, 2018 | 36.13 | 36.18 | 35.47 | 35.83 | 703,526 | -0.23(-0.65%) |
Sep 05, 2018 | 35.16 | 36.20 | 35.00 | 36.06 | 898,569 | +0.24(+0.68%) |
Sep 04, 2018 | 36.03 | 36.33 | 35.56 | 35.82 | 667,554 | -0.48(-1.32%) |
Aug 31, 2018 | 36.30 | 36.30 | 36.30 | 0 | -0.03(-0.08%) | |
Aug 30, 2018 | 37.09 | 37.13 | 36.28 | 36.32 | 817,156 | -0.87(-2.34%) |
Aug 29, 2018 | 36.90 | 37.31 | 36.60 | 37.19 | 755,034 | +0.31(+0.84%) |
Aug 28, 2018 | 36.90 | 37.32 | 36.60 | 36.89 | 918,500 | +0.12(+0.33%) |
Aug 27, 2018 | 36.37 | 36.93 | 36.21 | 36.76 | 672,720 | +0.66(+1.84%) |
Aug 24, 2018 | 35.72 | 36.15 | 35.49 | 36.10 | 662,040 | +0.57(+1.61%) |
Aug 23, 2018 | 36.22 | 36.28 | 35.27 | 35.53 | 934,809 | -0.81(-2.24%) |
Aug 22, 2018 | 37.09 | 37.24 | 36.29 | 36.34 | 1,047,881 | -0.61(-1.65%) |
Aug 21, 2018 | 36.50 | 37.29 | 36.41 | 36.95 | 1,132,017 | +0.50(+1.36%) |
Aug 20, 2018 | 36.74 | 37.10 | 36.23 | 36.45 | 1,469,624 | +0.53(+1.49%) |
Aug 17, 2018 | 35.14 | 36.01 | 35.12 | 35.92 | 867,773 | +0.58(+1.64%) |
Aug 16, 2018 | 34.81 | 35.66 | 34.81 | 35.34 | 1,224,272 | +0.76(+2.19%) |
Aug 15, 2018 | 35.22 | 35.28 | 33.96 | 34.58 | 1,675,607 | -1.01(-2.84%) |
Aug 14, 2018 | 35.64 | 35.93 | 35.45 | 35.59 | 862,881 | +0.09(+0.26%) |
Aug 13, 2018 | 35.61 | 35.84 | 35.34 | 35.50 | 1,234,320 | +0.02(+0.05%) |
Aug 10, 2018 | 35.47 | 35.81 | 35.20 | 35.48 | 1,836,652 | -0.40(-1.12%) |
Aug 09, 2018 | 36.25 | 36.29 | 35.64 | 35.88 | 1,542,796 | -0.42(-1.16%) |
Aug 08, 2018 | 37.18 | 37.33 | 36.28 | 36.30 | 1,595,318 | -0.99(-2.66%) |
Aug 07, 2018 | 37.86 | 38.36 | 37.23 | 37.30 | 1,476,686 | -0.28(-0.75%) |
Aug 06, 2018 | 37.67 | 38.17 | 37.33 | 37.58 | 1,412,072 | -0.12(-0.32%) |
Aug 03, 2018 | 38.31 | 38.77 | 37.38 | 37.70 | 1,521,347 | -0.66(-1.73%) |
Aug 02, 2018 | 36.55 | 38.55 | 36.51 | 38.36 | 2,972,339 | +1.30(+3.50%) |
Aug 01, 2018 | 37.36 | 39.11 | 36.27 | 37.06 | 4,797,932 | -4.16(-10.09%) |
Jul 31, 2018 | 40.15 | 41.42 | 39.27 | 41.22 | 2,068,956 | +1.52(+3.84%) |
Jul 30, 2018 | 41.38 | 41.79 | 39.65 | 39.70 | 1,383,810 | -1.35(-3.28%) |
Jul 27, 2018 | 41.13 | 41.26 | 40.48 | 41.04 | 1,456,379 | +0.21(+0.53%) |
Jul 26, 2018 | 40.89 | 41.88 | 40.67 | 40.83 | 1,199,434 | +0.16(+0.39%) |
Jul 25, 2018 | 40.33 | 40.77 | 39.78 | 40.67 | 1,727,503 | +0.38(+0.95%) |
Jul 24, 2018 | 40.73 | 41.10 | 40.13 | 40.29 | 1,313,887 | +0.07(+0.16%) |
Jul 23, 2018 | 39.99 | 40.57 | 39.73 | 40.22 | 1,947,418 | +0.06(+0.14%) |
Jul 20, 2018 | 40.81 | 40.88 | 40.12 | 40.17 | 1,034,851 | -0.83(-2.03%) |
Jul 19, 2018 | 40.42 | 41.06 | 39.92 | 41.00 | 1,964,047 | -0.36(-0.88%) |
Jul 18, 2018 | 41.08 | 41.75 | 40.81 | 41.36 | 1,348,668 | +0.15(+0.36%) |
Jul 17, 2018 | 40.86 | 41.35 | 40.68 | 41.21 | 778,454 | +0.27(+0.66%) |
Jul 16, 2018 | 42.27 | 42.48 | 40.68 | 40.94 | 2,230,832 | -1.24(-2.95%) |
Jul 13, 2018 | 41.26 | 42.26 | 41.22 | 42.18 | 1,821,280 | +1.34(+3.27%) |
Jul 12, 2018 | 40.93 | 41.03 | 40.44 | 40.85 | 1,564,469 | +0.52(+1.30%) |
Jul 11, 2018 | 40.46 | 40.78 | 40.15 | 40.32 | 1,569,332 | -0.89(-2.15%) |
Jul 10, 2018 | 40.60 | 41.28 | 40.19 | 41.21 | 1,816,265 | -0.29(-0.70%) |
Jul 09, 2018 | 40.28 | 41.60 | 40.11 | 41.50 | 1,095,495 | +1.58(+3.96%) |
Jul 06, 2018 | 40.04 | 40.40 | 39.64 | 39.92 | 1,185,430 | -0.37(-0.93%) |
Jul 05, 2018 | 39.48 | 40.34 | 39.11 | 40.30 | 1,603,645 | +1.18(+3.01%) |
Jul 03, 2018 | 39.12 | 39.12 | 39.12 | 0 | -0.26(-0.66%) |