Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.01 | 34.15 | 33.49 | 33.89 | 1,853,101 | -0.22(-0.64%) |
Apr 29, 2019 | 34.33 | 34.51 | 34.11 | 34.11 | 1,114,588 | -0.39(-1.13%) |
Apr 26, 2019 | 34.07 | 34.60 | 33.70 | 34.50 | 2,282,794 | +0.77(+2.29%) |
Apr 25, 2019 | 35.71 | 36.11 | 33.51 | 33.73 | 3,279,168 | -1.61(-4.55%) |
Apr 24, 2019 | 35.27 | 35.48 | 35.15 | 35.34 | 1,915,247 | -0.06(-0.18%) |
Apr 23, 2019 | 35.53 | 35.71 | 35.15 | 35.40 | 1,662,718 | -0.06(-0.18%) |
Apr 22, 2019 | 35.53 | 35.72 | 35.34 | 35.47 | 1,462,584 | -0.24(-0.66%) |
Apr 18, 2019 | 35.30 | 35.72 | 35.08 | 35.70 | 1,476,964 | +0.41(+1.15%) |
Apr 17, 2019 | 35.95 | 36.34 | 35.27 | 35.30 | 3,704,170 | -0.30(-0.84%) |
Apr 16, 2019 | 35.66 | 35.83 | 35.49 | 35.60 | 1,878,989 | -0.01(-0.02%) |
Apr 15, 2019 | 35.77 | 36.03 | 35.38 | 35.61 | 1,309,778 | -0.28(-0.79%) |
Apr 12, 2019 | 35.19 | 35.94 | 35.18 | 35.89 | 2,221,423 | +1.18(+3.41%) |
Apr 11, 2019 | 34.70 | 34.92 | 34.38 | 34.71 | 1,635,850 | -0.01(-0.02%) |
Apr 10, 2019 | 33.90 | 34.97 | 33.90 | 34.71 | 2,525,227 | +0.78(+2.30%) |
Apr 09, 2019 | 34.37 | 34.50 | 33.89 | 33.94 | 1,575,415 | -0.65(-1.88%) |
Apr 08, 2019 | 34.10 | 34.60 | 34.06 | 34.58 | 3,464,809 | +0.38(+1.12%) |
Apr 05, 2019 | 34.37 | 34.63 | 34.15 | 34.20 | 2,553,293 | -0.18(-0.52%) |
Apr 04, 2019 | 33.90 | 34.42 | 33.81 | 34.38 | 3,087,216 | +0.60(+1.78%) |
Apr 03, 2019 | 33.59 | 34.19 | 33.45 | 33.78 | 2,212,510 | +0.75(+2.26%) |
Apr 02, 2019 | 32.90 | 33.21 | 32.57 | 33.03 | 2,660,140 | +0.15(+0.47%) |
Apr 01, 2019 | 31.78 | 32.90 | 31.78 | 32.88 | 2,820,296 | +1.71(+5.49%) |
Mar 29, 2019 | 30.99 | 31.35 | 30.99 | 31.17 | 2,530,618 | +0.49(+1.59%) |
Mar 28, 2019 | 30.18 | 30.92 | 30.12 | 30.68 | 2,365,468 | +0.56(+1.86%) |
Mar 27, 2019 | 29.98 | 30.32 | 29.72 | 30.12 | 2,635,819 | +0.26(+0.87%) |
Mar 26, 2019 | 29.68 | 30.06 | 29.60 | 29.86 | 1,482,495 | +0.30(+1.02%) |
Mar 25, 2019 | 29.39 | 30.28 | 29.22 | 29.56 | 1,763,853 | +0.15(+0.52%) |
Mar 22, 2019 | 30.29 | 30.36 | 29.38 | 29.41 | 1,513,195 | -1.25(-4.08%) |
Mar 21, 2019 | 30.16 | 30.78 | 30.04 | 30.66 | 1,416,308 | +0.44(+1.45%) |
Mar 20, 2019 | 30.85 | 30.88 | 30.10 | 30.22 | 2,182,125 | -0.75(-2.41%) |
Mar 19, 2019 | 31.51 | 31.63 | 30.86 | 30.97 | 2,599,069 | -0.23(-0.73%) |
Mar 18, 2019 | 30.82 | 31.20 | 30.60 | 31.19 | 1,520,775 | +0.51(+1.67%) |
Mar 15, 2019 | 30.75 | 30.83 | 30.48 | 30.68 | 2,102,132 | +0.14(+0.45%) |
Mar 14, 2019 | 31.37 | 31.37 | 30.51 | 30.54 | 1,371,488 | -0.80(-2.56%) |
Mar 13, 2019 | 31.65 | 31.77 | 31.32 | 31.35 | 1,229,969 | -0.18(-0.57%) |
Mar 12, 2019 | 31.57 | 31.76 | 31.26 | 31.53 | 2,249,861 | +0.18(+0.57%) |
Mar 11, 2019 | 30.94 | 31.56 | 30.80 | 31.35 | 1,705,876 | +0.42(+1.36%) |
Mar 08, 2019 | 30.99 | 31.25 | 30.81 | 30.92 | 1,424,466 | -0.41(-1.32%) |
Mar 07, 2019 | 31.89 | 31.89 | 31.14 | 31.34 | 1,927,958 | -0.76(-2.38%) |
Mar 06, 2019 | 32.74 | 32.79 | 32.08 | 32.10 | 1,980,835 | -0.76(-2.32%) |
Mar 05, 2019 | 33.09 | 33.18 | 32.82 | 32.86 | 1,249,863 | -0.19(-0.59%) |
Mar 04, 2019 | 33.27 | 33.48 | 32.80 | 33.06 | 1,457,060 | -0.13(-0.39%) |
Mar 01, 2019 | 33.27 | 33.56 | 32.76 | 33.19 | 1,520,589 | +0.24(+0.71%) |
Feb 28, 2019 | 33.35 | 33.43 | 32.75 | 32.95 | 2,009,061 | -0.48(-1.43%) |
Feb 27, 2019 | 33.60 | 33.84 | 33.33 | 33.43 | 1,173,829 | -0.25(-0.74%) |
Feb 26, 2019 | 33.80 | 34.12 | 33.66 | 33.68 | 1,334,036 | -0.23(-0.67%) |
Feb 25, 2019 | 34.00 | 34.28 | 33.76 | 33.91 | 1,624,818 | +0.23(+0.67%) |
Feb 22, 2019 | 33.21 | 33.76 | 33.21 | 33.68 | 1,406,957 | +0.70(+2.11%) |
Feb 21, 2019 | 33.67 | 33.93 | 32.83 | 32.99 | 2,103,959 | -0.84(-2.48%) |
Feb 20, 2019 | 33.98 | 34.08 | 33.78 | 33.83 | 2,266,096 | +0.06(+0.17%) |
Feb 19, 2019 | 33.72 | 34.14 | 33.40 | 33.77 | 2,121,931 | -0.11(-0.31%) |
Feb 15, 2019 | 33.75 | 34.49 | 33.43 | 33.88 | 3,120,920 | +0.95(+2.90%) |
Feb 14, 2019 | 30.35 | 33.80 | 30.30 | 32.92 | 4,004,699 | +0.29(+0.89%) |
Feb 13, 2019 | 32.54 | 32.74 | 32.23 | 32.63 | 2,915,783 | +0.19(+0.60%) |
Feb 12, 2019 | 31.69 | 32.62 | 31.47 | 32.44 | 3,483,670 | +1.07(+3.40%) |
Feb 11, 2019 | 30.98 | 31.62 | 30.90 | 31.37 | 2,670,960 | +0.44(+1.41%) |
Feb 08, 2019 | 31.34 | 31.62 | 30.39 | 30.94 | 2,980,224 | -0.76(-2.40%) |
Feb 07, 2019 | 32.69 | 32.94 | 31.40 | 31.69 | 2,276,852 | -1.59(-4.78%) |
Feb 06, 2019 | 33.05 | 33.40 | 33.03 | 33.29 | 1,291,825 | +0.20(+0.61%) |
Feb 05, 2019 | 33.04 | 33.24 | 32.92 | 33.08 | 1,041,306 | -0.03(-0.10%) |
Feb 04, 2019 | 33.04 | 33.31 | 32.89 | 33.12 | 2,066,575 | -0.19(-0.56%) |
Feb 01, 2019 | 33.00 | 33.46 | 32.81 | 33.30 | 2,191,487 | +0.25(+0.76%) |
Jan 31, 2019 | 32.62 | 33.08 | 32.45 | 33.05 | 2,154,411 | +0.34(+1.04%) |
Jan 30, 2019 | 32.68 | 32.91 | 32.20 | 32.71 | 2,348,888 | +0.06(+0.20%) |
Jan 29, 2019 | 32.60 | 33.00 | 32.49 | 32.65 | 1,279,436 | -0.15(-0.44%) |
Jan 28, 2019 | 32.71 | 32.95 | 32.45 | 32.79 | 1,464,185 | -0.32(-0.98%) |
Jan 25, 2019 | 32.95 | 33.48 | 32.75 | 33.12 | 1,866,538 | +0.70(+2.17%) |
Jan 24, 2019 | 31.76 | 32.43 | 31.60 | 32.41 | 2,051,714 | +0.76(+2.40%) |
Jan 23, 2019 | 32.30 | 32.47 | 31.35 | 31.65 | 1,407,147 | -0.69(-2.12%) |
Jan 22, 2019 | 32.51 | 32.77 | 32.08 | 32.34 | 1,890,366 | -0.48(-1.48%) |
Jan 18, 2019 | 32.57 | 32.98 | 32.21 | 32.83 | 1,961,696 | +0.44(+1.35%) |
Jan 17, 2019 | 32.03 | 32.49 | 31.74 | 32.39 | 1,755,289 | +0.36(+1.14%) |
Jan 16, 2019 | 31.90 | 32.33 | 31.72 | 32.03 | 2,101,804 | +0.11(+0.33%) |
Jan 15, 2019 | 31.95 | 32.15 | 31.39 | 31.92 | 1,307,443 | +0.09(+0.28%) |
Jan 14, 2019 | 31.48 | 32.18 | 31.31 | 31.83 | 2,725,670 | +0.15(+0.48%) |
Jan 11, 2019 | 31.79 | 31.94 | 31.27 | 31.68 | 2,101,526 | -0.07(-0.23%) |
Jan 10, 2019 | 31.01 | 31.79 | 30.90 | 31.75 | 2,844,437 | +0.48(+1.52%) |
Jan 09, 2019 | 30.54 | 31.28 | 30.47 | 31.27 | 2,998,238 | +1.04(+3.45%) |
Jan 08, 2019 | 30.00 | 30.35 | 29.79 | 30.23 | 2,528,926 | +0.92(+3.14%) |
Jan 07, 2019 | 28.70 | 29.48 | 28.37 | 29.31 | 1,995,917 | +0.74(+2.60%) |
Jan 04, 2019 | 27.99 | 28.69 | 27.85 | 28.57 | 3,123,890 | +1.03(+3.76%) |
Jan 03, 2019 | 28.24 | 28.24 | 27.40 | 27.53 | 1,942,311 | -0.86(-3.02%) |
Jan 02, 2019 | 27.52 | 28.53 | 27.35 | 28.39 | 1,606,083 | +0.32(+1.12%) |
Dec 31, 2018 | 27.95 | 28.23 | 27.47 | 28.07 | 1,519,686 | +0.19(+0.67%) |
Dec 28, 2018 | 28.14 | 28.37 | 27.45 | 27.89 | 1,952,292 | -0.21(-0.75%) |
Dec 27, 2018 | 27.20 | 28.10 | 26.96 | 28.10 | 1,675,484 | +0.30(+1.08%) |
Dec 26, 2018 | 27.01 | 27.83 | 26.23 | 27.80 | 2,000,740 | +0.97(+3.61%) |
Dec 24, 2018 | 27.06 | 27.48 | 26.44 | 26.83 | 942,426 | -0.46(-1.69%) |
Dec 21, 2018 | 27.57 | 28.12 | 27.19 | 27.29 | 5,060,962 | -0.15(-0.56%) |
Dec 20, 2018 | 27.36 | 27.94 | 26.90 | 27.44 | 2,896,839 | +0.05(+0.18%) |
Dec 19, 2018 | 27.81 | 28.87 | 27.24 | 27.40 | 2,114,868 | -0.40(-1.42%) |
Dec 18, 2018 | 27.67 | 28.46 | 27.60 | 27.79 | 2,996,237 | +0.31(+1.12%) |
Dec 17, 2018 | 27.80 | 28.41 | 27.27 | 27.48 | 2,732,393 | -0.50(-1.79%) |
Dec 14, 2018 | 27.70 | 28.43 | 27.66 | 27.99 | 2,423,629 | +0.14(+0.49%) |
Dec 13, 2018 | 28.58 | 28.70 | 27.76 | 27.85 | 2,519,935 | -0.55(-1.94%) |
Dec 12, 2018 | 28.66 | 28.92 | 28.36 | 28.40 | 1,964,436 | +0.21(+0.75%) |
Dec 11, 2018 | 29.09 | 29.29 | 28.09 | 28.19 | 2,031,178 | +0.00(+0.00%) |
Dec 10, 2018 | 28.65 | 28.90 | 27.95 | 28.19 | 3,007,223 | -0.70(-2.41%) |
Dec 07, 2018 | 30.05 | 30.77 | 28.74 | 28.88 | 2,069,105 | -1.24(-4.13%) |
Dec 06, 2018 | 29.81 | 30.31 | 29.30 | 30.13 | 2,800,781 | -0.30(-0.98%) |
Dec 04, 2018 | 32.83 | 33.06 | 30.25 | 30.43 | 3,689,395 | -2.46(-7.49%) |
Dec 03, 2018 | 33.09 | 33.46 | 32.61 | 32.89 | 2,659,785 | +0.91(+2.83%) |
Nov 30, 2018 | 31.50 | 32.13 | 31.47 | 31.99 | 2,621,989 | +0.31(+0.97%) |
Nov 29, 2018 | 32.12 | 32.26 | 31.48 | 31.68 | 1,673,158 | -0.52(-1.62%) |
Nov 28, 2018 | 31.50 | 32.20 | 30.90 | 32.20 | 1,540,291 | +0.73(+2.33%) |
Nov 27, 2018 | 31.86 | 32.16 | 31.08 | 31.47 | 2,257,647 | -0.70(-2.18%) |
Nov 26, 2018 | 32.12 | 32.56 | 32.00 | 32.17 | 1,455,392 | +0.40(+1.27%) |
Nov 23, 2018 | 31.52 | 32.16 | 31.45 | 31.77 | 557,145 | +0.02(+0.08%) |
Nov 21, 2018 | 31.74 | 31.74 | 31.74 | 0 | +1.01(+3.27%) | |
Nov 20, 2018 | 31.26 | 31.66 | 30.69 | 30.74 | 1,812,844 | -0.97(-3.07%) |
Nov 19, 2018 | 31.94 | 32.26 | 31.58 | 31.71 | 1,357,715 | -0.30(-0.93%) |
Nov 16, 2018 | 31.85 | 32.38 | 31.63 | 32.01 | 3,002,470 | +0.00(+0.00%) |
Nov 15, 2018 | 31.21 | 32.29 | 30.58 | 32.01 | 2,519,277 | +0.48(+1.53%) |
Nov 14, 2018 | 30.75 | 31.82 | 30.75 | 31.53 | 2,974,040 | +1.07(+3.51%) |
Nov 13, 2018 | 30.70 | 31.28 | 30.41 | 30.46 | 2,684,426 | -0.04(-0.13%) |
Nov 12, 2018 | 31.13 | 31.37 | 30.43 | 30.50 | 2,315,722 | -0.72(-2.29%) |
Nov 09, 2018 | 31.86 | 31.90 | 30.93 | 31.21 | 2,439,359 | -1.09(-3.36%) |
Nov 08, 2018 | 32.19 | 32.68 | 32.13 | 32.30 | 2,402,013 | -0.06(-0.20%) |
Nov 07, 2018 | 32.33 | 32.50 | 31.52 | 32.36 | 2,437,388 | +0.19(+0.60%) |
Nov 06, 2018 | 31.65 | 32.25 | 31.65 | 32.17 | 2,502,453 | +0.48(+1.52%) |
Nov 05, 2018 | 32.38 | 32.69 | 31.59 | 31.69 | 2,938,692 | -0.80(-2.48%) |
Nov 02, 2018 | 33.24 | 33.50 | 32.29 | 32.49 | 2,991,782 | -0.53(-1.61%) |
Nov 01, 2018 | 32.00 | 33.10 | 31.73 | 33.02 | 3,724,569 | +1.31(+4.14%) |
Oct 31, 2018 | 31.98 | 32.29 | 31.54 | 31.71 | 3,843,447 | +0.41(+1.31%) |
Oct 30, 2018 | 31.81 | 32.10 | 30.92 | 31.30 | 3,807,465 | -0.53(-1.67%) |
Oct 29, 2018 | 31.91 | 33.18 | 31.36 | 31.83 | 6,952,645 | +1.21(+3.97%) |
Oct 26, 2018 | 29.80 | 31.28 | 29.25 | 30.62 | 4,145,220 | +0.27(+0.88%) |
Oct 25, 2018 | 29.70 | 30.91 | 28.95 | 30.35 | 4,551,769 | +1.55(+5.39%) |
Oct 24, 2018 | 30.01 | 30.07 | 28.76 | 28.80 | 3,875,068 | -1.43(-4.74%) |
Oct 23, 2018 | 29.10 | 30.50 | 28.73 | 30.23 | 4,453,759 | +0.76(+2.59%) |
Oct 22, 2018 | 29.73 | 29.86 | 29.29 | 29.47 | 2,367,251 | -0.05(-0.16%) |
Oct 19, 2018 | 29.12 | 29.79 | 28.82 | 29.51 | 2,917,711 | -0.19(-0.62%) |
Oct 18, 2018 | 30.25 | 30.63 | 29.64 | 29.70 | 4,430,172 | -0.80(-2.61%) |
Oct 17, 2018 | 30.58 | 30.75 | 30.09 | 30.50 | 2,769,198 | -0.31(-1.02%) |
Oct 16, 2018 | 30.93 | 30.95 | 30.39 | 30.81 | 3,079,092 | +0.34(+1.11%) |
Oct 15, 2018 | 30.40 | 30.94 | 30.29 | 30.47 | 2,600,822 | +0.02(+0.05%) |
Oct 12, 2018 | 30.99 | 31.22 | 30.07 | 30.46 | 4,189,215 | -0.02(-0.05%) |
Oct 11, 2018 | 31.03 | 31.89 | 30.45 | 30.47 | 3,977,880 | -0.57(-1.84%) |
Oct 10, 2018 | 32.64 | 32.64 | 31.03 | 31.04 | 5,984,666 | -1.87(-5.67%) |
Oct 09, 2018 | 33.84 | 33.90 | 32.79 | 32.91 | 3,271,977 | -1.08(-3.17%) |
Oct 08, 2018 | 33.30 | 34.05 | 33.26 | 33.99 | 2,512,463 | +0.43(+1.29%) |
Oct 05, 2018 | 34.32 | 34.32 | 33.42 | 33.55 | 2,935,359 | -1.01(-2.93%) |
Oct 04, 2018 | 35.24 | 35.24 | 34.13 | 34.57 | 3,207,337 | -0.56(-1.60%) |
Oct 03, 2018 | 34.95 | 35.39 | 34.63 | 35.13 | 3,417,585 | +0.35(+1.02%) |
Oct 02, 2018 | 34.67 | 34.99 | 34.33 | 34.78 | 2,292,265 | +0.50(+1.46%) |
Oct 01, 2018 | 35.16 | 35.16 | 34.25 | 34.28 | 2,326,257 | -0.14(-0.42%) |
Sep 28, 2018 | 34.17 | 34.57 | 33.75 | 34.42 | 1,706,234 | +0.01(+0.02%) |
Sep 27, 2018 | 34.82 | 34.82 | 34.36 | 34.41 | 1,801,612 | -0.49(-1.41%) |
Sep 26, 2018 | 34.99 | 35.38 | 34.83 | 34.91 | 1,691,999 | -0.05(-0.14%) |
Sep 25, 2018 | 35.43 | 35.65 | 34.81 | 34.95 | 2,703,376 | -0.87(-2.43%) |
Sep 24, 2018 | 36.07 | 36.21 | 35.41 | 35.82 | 3,769,690 | -0.60(-1.63%) |
Sep 21, 2018 | 37.11 | 37.31 | 36.31 | 36.42 | 6,986,624 | -0.42(-1.14%) |
Sep 20, 2018 | 36.47 | 37.79 | 36.45 | 36.84 | 3,471,047 | +0.52(+1.44%) |
Sep 19, 2018 | 34.92 | 37.07 | 34.92 | 36.31 | 6,024,930 | +1.73(+5.00%) |
Sep 18, 2018 | 34.99 | 35.62 | 33.88 | 34.58 | 6,908,792 | -0.94(-2.65%) |
Sep 17, 2018 | 36.09 | 36.24 | 35.49 | 35.52 | 2,626,814 | -0.58(-1.60%) |
Sep 14, 2018 | 35.73 | 36.34 | 35.67 | 36.10 | 1,958,273 | +0.43(+1.22%) |
Sep 13, 2018 | 35.48 | 35.93 | 35.44 | 35.67 | 1,634,370 | +0.49(+1.40%) |
Sep 12, 2018 | 34.66 | 35.31 | 34.46 | 35.18 | 1,510,562 | +0.41(+1.18%) |
Sep 11, 2018 | 35.45 | 35.45 | 34.62 | 34.77 | 2,322,811 | -0.86(-2.42%) |
Sep 10, 2018 | 35.44 | 36.01 | 35.36 | 35.63 | 2,428,333 | +0.49(+1.40%) |
Sep 07, 2018 | 35.47 | 35.72 | 34.90 | 35.14 | 2,560,780 | -0.40(-1.13%) |
Sep 06, 2018 | 35.65 | 35.92 | 35.37 | 35.54 | 2,209,707 | -0.09(-0.25%) |
Sep 05, 2018 | 35.20 | 35.76 | 34.84 | 35.63 | 1,819,067 | +0.38(+1.07%) |
Sep 04, 2018 | 35.24 | 35.26 | 34.78 | 35.25 | 2,464,142 | +0.03(+0.09%) |
Aug 31, 2018 | 35.22 | 35.22 | 35.22 | 0 | -0.46(-1.29%) | |
Aug 30, 2018 | 36.21 | 36.25 | 35.61 | 35.68 | 1,950,272 | -0.55(-1.53%) |
Aug 29, 2018 | 37.07 | 37.19 | 36.21 | 36.23 | 1,951,908 | -0.79(-2.14%) |
Aug 28, 2018 | 37.15 | 37.22 | 36.75 | 37.02 | 2,070,240 | +0.22(+0.61%) |
Aug 27, 2018 | 35.79 | 37.06 | 35.70 | 36.80 | 2,937,563 | +1.20(+3.38%) |
Aug 24, 2018 | 35.45 | 35.60 | 35.18 | 35.60 | 2,110,747 | +0.44(+1.25%) |
Aug 23, 2018 | 35.47 | 35.47 | 34.92 | 35.16 | 2,344,992 | -0.38(-1.06%) |
Aug 22, 2018 | 36.24 | 36.46 | 35.32 | 35.53 | 2,804,047 | -1.30(-3.53%) |
Aug 21, 2018 | 36.79 | 37.22 | 36.64 | 36.83 | 3,772,484 | +0.04(+0.11%) |
Aug 20, 2018 | 36.42 | 36.94 | 36.36 | 36.79 | 1,728,261 | +0.50(+1.37%) |
Aug 17, 2018 | 35.53 | 36.38 | 35.51 | 36.29 | 1,628,191 | +0.59(+1.66%) |
Aug 16, 2018 | 35.51 | 35.95 | 35.51 | 35.70 | 1,791,766 | +0.42(+1.18%) |
Aug 15, 2018 | 35.35 | 35.38 | 34.93 | 35.28 | 1,791,075 | -0.20(-0.56%) |
Aug 14, 2018 | 35.28 | 35.60 | 34.98 | 35.49 | 2,162,299 | +0.29(+0.82%) |
Aug 13, 2018 | 35.25 | 35.43 | 34.96 | 35.20 | 2,148,470 | -0.02(-0.07%) |
Aug 10, 2018 | 35.71 | 35.83 | 34.84 | 35.22 | 1,639,045 | -0.85(-2.36%) |
Aug 09, 2018 | 36.54 | 36.58 | 35.94 | 36.07 | 1,861,472 | -0.44(-1.21%) |
Aug 08, 2018 | 36.87 | 36.96 | 36.00 | 36.51 | 2,276,377 | -0.65(-1.75%) |
Aug 07, 2018 | 36.67 | 37.30 | 36.65 | 37.16 | 2,137,188 | +0.60(+1.64%) |
Aug 06, 2018 | 36.16 | 36.69 | 36.09 | 36.56 | 1,753,799 | +0.24(+0.66%) |
Aug 03, 2018 | 35.97 | 36.34 | 35.85 | 36.32 | 1,394,398 | +0.54(+1.50%) |
Aug 02, 2018 | 35.16 | 35.82 | 34.77 | 35.78 | 1,536,123 | +0.38(+1.06%) |
Aug 01, 2018 | 36.65 | 36.76 | 35.10 | 35.41 | 3,044,767 | -1.48(-4.02%) |
Jul 31, 2018 | 36.66 | 37.06 | 36.55 | 36.89 | 3,203,847 | +0.37(+1.01%) |
Jul 30, 2018 | 36.82 | 37.15 | 36.44 | 36.52 | 3,242,129 | -0.19(-0.52%) |
Jul 27, 2018 | 35.93 | 36.95 | 35.77 | 36.71 | 2,097,648 | +1.07(+2.99%) |
Jul 26, 2018 | 35.30 | 36.70 | 34.84 | 35.65 | 4,086,168 | +0.36(+1.02%) |
Jul 25, 2018 | 34.98 | 35.73 | 33.87 | 35.28 | 4,223,250 | -0.33(-0.92%) |
Jul 24, 2018 | 36.03 | 36.62 | 35.43 | 35.61 | 2,869,194 | -0.08(-0.22%) |
Jul 23, 2018 | 35.47 | 35.84 | 35.20 | 35.69 | 3,854,613 | +0.14(+0.41%) |
Jul 20, 2018 | 35.62 | 35.93 | 35.07 | 35.55 | 2,198,973 | -0.55(-1.51%) |
Jul 19, 2018 | 36.54 | 36.84 | 36.05 | 36.09 | 1,734,578 | -0.78(-2.11%) |
Jul 18, 2018 | 36.75 | 37.42 | 36.62 | 36.87 | 2,290,572 | +0.26(+0.72%) |
Jul 17, 2018 | 35.82 | 36.76 | 35.77 | 36.61 | 1,588,169 | +0.65(+1.81%) |
Jul 16, 2018 | 36.09 | 36.19 | 35.86 | 35.96 | 1,932,397 | -0.18(-0.49%) |
Jul 13, 2018 | 35.70 | 36.27 | 35.57 | 36.13 | 1,413,629 | +0.46(+1.30%) |
Jul 12, 2018 | 36.03 | 36.20 | 35.46 | 35.67 | 1,691,682 | -0.10(-0.27%) |
Jul 11, 2018 | 36.52 | 36.62 | 35.73 | 35.77 | 1,732,756 | -1.32(-3.57%) |
Jul 10, 2018 | 37.01 | 37.20 | 36.78 | 37.09 | 1,557,504 | +0.15(+0.41%) |
Jul 09, 2018 | 36.08 | 36.97 | 36.06 | 36.94 | 2,531,902 | +1.19(+3.34%) |
Jul 06, 2018 | 35.55 | 35.87 | 35.30 | 35.74 | 2,262,366 | +0.28(+0.79%) |
Jul 05, 2018 | 35.15 | 35.96 | 35.15 | 35.46 | 3,324,155 | +0.67(+1.91%) |
Jul 03, 2018 | 34.80 | 34.80 | 34.80 | 0 | -0.27(-0.78%) | |
Jul 02, 2018 | 34.15 | 35.08 | 33.71 | 35.07 | 2,832,686 | +0.47(+1.37%) |
Jun 29, 2018 | 35.42 | 34.60 | 34.60 | 1,857,787 | -0.46(-1.30%) | |
Jun 28, 2018 | 35.72 | 35.79 | 34.52 | 35.05 | 2,460,193 | -0.71(-1.99%) |
Jun 27, 2018 | 36.16 | 36.66 | 35.74 | 35.77 | 1,930,622 | -0.27(-0.76%) |
Jun 26, 2018 | 36.25 | 36.32 | 35.85 | 36.04 | 2,890,982 | -0.18(-0.49%) |
Jun 25, 2018 | 36.52 | 36.71 | 35.65 | 36.21 | 2,573,365 | +0.07(+0.20%) |
Jun 22, 2018 | 37.10 | 37.26 | 36.01 | 36.14 | 3,978,591 | -0.68(-1.85%) |
Jun 21, 2018 | 37.34 | 37.44 | 36.80 | 36.82 | 2,819,342 | -0.77(-2.05%) |
Jun 20, 2018 | 38.16 | 38.16 | 37.42 | 37.59 | 2,407,980 | -0.18(-0.49%) |
Jun 19, 2018 | 38.07 | 38.07 | 37.31 | 37.78 | 3,294,767 | -0.68(-1.77%) |
Jun 18, 2018 | 38.26 | 38.60 | 38.06 | 38.46 | 1,936,049 | -0.20(-0.52%) |
Jun 15, 2018 | 39.13 | 38.18 | 38.66 | 2,387,963 | -0.47(-1.21%) | |
Jun 14, 2018 | 39.08 | 39.31 | 38.78 | 39.13 | 1,938,984 | +0.34(+0.89%) |
Jun 13, 2018 | 39.30 | 39.36 | 38.55 | 38.79 | 2,562,218 | -0.58(-1.47%) |
Jun 12, 2018 | 40.39 | 40.59 | 39.28 | 39.36 | 3,393,820 | -0.94(-2.33%) |
Jun 11, 2018 | 40.09 | 40.64 | 40.03 | 40.30 | 2,396,361 | +0.21(+0.52%) |
Jun 08, 2018 | 40.25 | 40.42 | 39.92 | 40.09 | 1,758,244 | -0.14(-0.36%) |
Jun 07, 2018 | 40.73 | 40.88 | 40.06 | 40.24 | 2,564,196 | -0.46(-1.12%) |
Jun 06, 2018 | 40.71 | 40.70 | 1,253,321 | +0.26(+0.65%) | ||
Jun 05, 2018 | 40.34 | 40.52 | 39.96 | 40.43 | 1,499,672 | +0.06(+0.16%) |
Jun 04, 2018 | 40.24 | 40.40 | 40.08 | 40.37 | 817,442 | +0.33(+0.82%) |
Jun 01, 2018 | 39.51 | 40.06 | 39.31 | 40.04 | 1,239,124 | +0.94(+2.40%) |
May 31, 2018 | 39.83 | 39.87 | 38.95 | 39.10 | 2,366,535 | -0.42(-1.05%) |
May 30, 2018 | 39.05 | 39.60 | 38.81 | 39.52 | 1,616,651 | +0.79(+2.04%) |
May 29, 2018 | 40.56 | 40.63 | 38.50 | 38.73 | 3,958,487 | -2.38(-5.79%) |
May 25, 2018 | 41.11 | 41.11 | 41.11 | 0 | -0.07(-0.17%) | |
May 24, 2018 | 41.47 | 41.63 | 41.07 | 41.18 | 1,471,347 | -0.50(-1.19%) |
May 23, 2018 | 41.84 | 41.99 | 41.23 | 41.67 | 1,192,519 | -0.40(-0.95%) |
May 22, 2018 | 42.15 | 42.56 | 41.86 | 42.07 | 1,458,890 | +0.27(+0.65%) |
May 21, 2018 | 41.83 | 42.14 | 41.73 | 41.80 | 705,674 | +0.33(+0.79%) |
May 18, 2018 | 41.78 | 41.93 | 41.26 | 41.47 | 967,376 | -0.38(-0.90%) |
May 17, 2018 | 41.36 | 42.04 | 41.34 | 41.85 | 1,301,895 | +0.46(+1.10%) |
May 16, 2018 | 40.45 | 41.61 | 40.44 | 41.39 | 1,699,616 | +0.85(+2.11%) |
May 15, 2018 | 40.58 | 40.91 | 40.31 | 40.54 | 1,502,825 | -0.18(-0.45%) |
May 14, 2018 | 40.63 | 41.00 | 40.54 | 40.72 | 1,413,832 | +0.30(+0.73%) |
May 11, 2018 | 40.46 | 40.72 | 40.31 | 40.43 | 1,123,919 | +0.10(+0.26%) |
May 10, 2018 | 40.13 | 40.56 | 39.84 | 40.32 | 1,120,299 | +0.44(+1.10%) |
May 09, 2018 | 39.83 | 40.03 | 39.28 | 39.88 | 1,811,783 | +0.24(+0.60%) |
May 08, 2018 | 39.28 | 39.68 | 39.28 | 39.64 | 1,560,292 | +0.35(+0.89%) |
May 07, 2018 | 39.25 | 39.47 | 38.95 | 39.29 | 1,941,359 | +0.05(+0.12%) |
May 04, 2018 | 38.12 | 39.37 | 37.85 | 39.25 | 1,084,241 | +1.03(+2.70%) |
May 03, 2018 | 38.46 | 38.65 | 37.52 | 38.22 | 2,421,604 | -0.48(-1.24%) |
May 02, 2018 | 38.93 | 39.57 | 38.63 | 38.69 | 2,411,817 | -0.08(-0.21%) |