Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 41.34 | 41.50 | 40.96 | 41.06 | 830,902 | -0.04(-0.09%) |
Mar 28, 2019 | 41.29 | 41.39 | 40.66 | 41.10 | 966,514 | -0.18(-0.44%) |
Mar 27, 2019 | 41.27 | 41.55 | 40.84 | 41.28 | 638,306 | -0.05(-0.11%) |
Mar 26, 2019 | 41.87 | 42.21 | 41.01 | 41.32 | 951,659 | -0.06(-0.15%) |
Mar 25, 2019 | 40.84 | 41.75 | 40.82 | 41.39 | 768,366 | +0.64(+1.57%) |
Mar 22, 2019 | 42.12 | 42.28 | 40.71 | 40.75 | 820,400 | -1.64(-3.86%) |
Mar 21, 2019 | 42.08 | 42.61 | 42.08 | 42.39 | 790,102 | +0.19(+0.45%) |
Mar 20, 2019 | 42.39 | 42.65 | 41.78 | 42.19 | 1,147,384 | -0.35(-0.82%) |
Mar 19, 2019 | 42.78 | 42.91 | 42.26 | 42.54 | 1,358,091 | +0.14(+0.32%) |
Mar 18, 2019 | 41.83 | 42.45 | 41.76 | 42.40 | 1,139,704 | +0.68(+1.62%) |
Mar 15, 2019 | 42.20 | 42.30 | 41.65 | 41.73 | 1,062,177 | -0.47(-1.10%) |
Mar 14, 2019 | 42.29 | 42.43 | 41.76 | 42.19 | 1,303,735 | -0.16(-0.37%) |
Mar 13, 2019 | 42.66 | 43.02 | 42.25 | 42.35 | 1,430,122 | +0.10(+0.24%) |
Mar 12, 2019 | 42.54 | 42.72 | 41.86 | 42.25 | 818,795 | -0.36(-0.84%) |
Mar 11, 2019 | 42.32 | 42.73 | 42.29 | 42.60 | 1,134,701 | +0.24(+0.56%) |
Mar 08, 2019 | 42.00 | 42.45 | 41.65 | 42.37 | 1,160,747 | +0.04(+0.09%) |
Mar 07, 2019 | 42.13 | 42.44 | 41.51 | 42.33 | 1,095,025 | +0.09(+0.22%) |
Mar 06, 2019 | 42.68 | 43.00 | 42.07 | 42.24 | 1,823,308 | -1.34(-3.08%) |
Mar 05, 2019 | 44.04 | 44.10 | 43.58 | 43.58 | 1,521,010 | -0.47(-1.06%) |
Mar 04, 2019 | 44.85 | 45.07 | 43.60 | 44.05 | 1,381,136 | -0.69(-1.53%) |
Mar 01, 2019 | 45.65 | 45.95 | 44.44 | 44.73 | 1,131,537 | -0.56(-1.23%) |
Feb 28, 2019 | 45.71 | 45.81 | 45.22 | 45.29 | 1,118,955 | -0.52(-1.13%) |
Feb 27, 2019 | 47.03 | 47.11 | 45.59 | 45.81 | 1,115,974 | -1.29(-2.75%) |
Feb 26, 2019 | 45.01 | 48.00 | 44.88 | 47.11 | 1,773,305 | +1.18(+2.58%) |
Feb 25, 2019 | 46.30 | 46.38 | 45.65 | 45.92 | 1,141,331 | -0.07(-0.16%) |
Feb 22, 2019 | 45.32 | 46.04 | 45.21 | 45.99 | 1,093,374 | +0.76(+1.67%) |
Feb 21, 2019 | 45.10 | 45.49 | 45.00 | 45.24 | 733,439 | +0.04(+0.08%) |
Feb 20, 2019 | 44.98 | 45.59 | 44.83 | 45.20 | 934,827 | +0.17(+0.38%) |
Feb 19, 2019 | 45.17 | 45.36 | 44.93 | 45.03 | 541,749 | -0.15(-0.32%) |
Feb 15, 2019 | 44.60 | 45.40 | 44.41 | 45.17 | 980,349 | +0.81(+1.83%) |
Feb 14, 2019 | 44.21 | 44.62 | 44.21 | 44.36 | 598,017 | -0.06(-0.14%) |
Feb 13, 2019 | 44.22 | 44.80 | 44.00 | 44.43 | 1,045,210 | +0.30(+0.68%) |
Feb 12, 2019 | 43.18 | 44.28 | 43.03 | 44.13 | 979,138 | +1.23(+2.87%) |
Feb 11, 2019 | 43.25 | 43.46 | 42.78 | 42.90 | 691,010 | -0.32(-0.74%) |
Feb 08, 2019 | 43.29 | 43.50 | 42.49 | 43.21 | 818,384 | -0.32(-0.73%) |
Feb 07, 2019 | 43.91 | 44.28 | 42.98 | 43.53 | 2,052,332 | -0.54(-1.22%) |
Feb 06, 2019 | 44.63 | 44.81 | 44.06 | 44.07 | 1,191,897 | -0.81(-1.81%) |
Feb 05, 2019 | 45.19 | 45.38 | 44.76 | 44.88 | 991,089 | -0.16(-0.36%) |
Feb 04, 2019 | 44.49 | 45.07 | 44.38 | 45.05 | 855,221 | +0.63(+1.42%) |
Feb 01, 2019 | 44.34 | 44.57 | 44.06 | 44.42 | 1,140,559 | +0.06(+0.14%) |
Jan 31, 2019 | 44.43 | 45.04 | 44.19 | 44.35 | 2,525,704 | -0.14(-0.31%) |
Jan 30, 2019 | 44.90 | 44.91 | 44.09 | 44.49 | 1,237,594 | +0.06(+0.14%) |
Jan 29, 2019 | 44.28 | 44.66 | 44.03 | 44.43 | 1,623,746 | +0.51(+1.16%) |
Jan 28, 2019 | 43.65 | 44.35 | 43.12 | 43.92 | 1,220,773 | -0.18(-0.41%) |
Jan 25, 2019 | 44.00 | 44.44 | 43.91 | 44.10 | 817,177 | +0.55(+1.26%) |
Jan 24, 2019 | 43.72 | 43.81 | 43.41 | 43.55 | 813,556 | -0.02(-0.04%) |
Jan 23, 2019 | 44.51 | 44.64 | 43.48 | 43.57 | 752,760 | -0.79(-1.79%) |
Jan 22, 2019 | 45.02 | 45.30 | 44.03 | 44.36 | 1,175,718 | -1.11(-2.44%) |
Jan 18, 2019 | 44.48 | 45.59 | 44.25 | 45.47 | 1,225,931 | +1.44(+3.27%) |
Jan 17, 2019 | 43.13 | 44.52 | 43.13 | 44.03 | 1,419,920 | +0.74(+1.70%) |
Jan 16, 2019 | 42.88 | 43.49 | 42.80 | 43.30 | 995,692 | -0.15(-0.36%) |
Jan 15, 2019 | 43.21 | 43.61 | 43.00 | 43.45 | 1,253,015 | +0.37(+0.87%) |
Jan 14, 2019 | 43.06 | 43.20 | 42.73 | 43.08 | 1,082,739 | -0.27(-0.63%) |
Jan 11, 2019 | 43.22 | 43.46 | 42.88 | 43.35 | 1,269,714 | -0.04(-0.08%) |
Jan 10, 2019 | 42.09 | 43.58 | 41.77 | 43.39 | 1,305,809 | +1.38(+3.28%) |
Jan 09, 2019 | 41.92 | 42.24 | 41.80 | 42.01 | 1,019,346 | +0.27(+0.66%) |
Jan 08, 2019 | 40.92 | 41.87 | 40.89 | 41.74 | 1,395,361 | +1.38(+3.41%) |
Jan 07, 2019 | 40.34 | 41.11 | 39.96 | 40.36 | 1,237,854 | +0.02(+0.05%) |
Jan 04, 2019 | 39.92 | 40.46 | 39.66 | 40.34 | 1,531,426 | +0.94(+2.38%) |
Jan 03, 2019 | 40.11 | 40.32 | 39.33 | 39.40 | 916,088 | -0.87(-2.17%) |
Jan 02, 2019 | 39.28 | 40.44 | 39.22 | 40.28 | 707,612 | +0.26(+0.66%) |
Dec 31, 2018 | 39.71 | 40.13 | 39.48 | 40.02 | 556,233 | +0.40(+1.01%) |
Dec 28, 2018 | 39.79 | 40.43 | 39.25 | 39.61 | 675,074 | -0.15(-0.37%) |
Dec 27, 2018 | 38.38 | 39.78 | 38.36 | 39.76 | 648,568 | +0.73(+1.87%) |
Dec 26, 2018 | 37.28 | 39.06 | 36.77 | 39.03 | 1,187,029 | +1.82(+4.90%) |
Dec 24, 2018 | 38.15 | 38.42 | 37.17 | 37.21 | 499,611 | -1.18(-3.09%) |
Dec 21, 2018 | 38.88 | 39.58 | 38.27 | 38.39 | 1,198,717 | -0.48(-1.24%) |
Dec 20, 2018 | 38.66 | 39.28 | 38.33 | 38.88 | 1,189,254 | -0.13(-0.33%) |
Dec 19, 2018 | 39.83 | 40.24 | 38.88 | 39.00 | 1,313,494 | -0.84(-2.10%) |
Dec 18, 2018 | 39.54 | 40.42 | 39.27 | 39.84 | 1,158,681 | +0.68(+1.75%) |
Dec 17, 2018 | 39.40 | 40.00 | 39.07 | 39.16 | 1,602,856 | -0.31(-0.78%) |
Dec 14, 2018 | 38.89 | 39.68 | 38.79 | 39.47 | 1,272,567 | +0.16(+0.42%) |
Dec 13, 2018 | 39.57 | 39.94 | 39.20 | 39.30 | 982,289 | +0.12(+0.30%) |
Dec 12, 2018 | 39.52 | 39.84 | 39.16 | 39.19 | 1,725,805 | +0.56(+1.46%) |
Dec 11, 2018 | 39.77 | 40.24 | 38.54 | 38.62 | 1,146,045 | -0.53(-1.35%) |
Dec 10, 2018 | 39.43 | 39.67 | 38.69 | 39.15 | 1,479,538 | -0.52(-1.31%) |
Dec 07, 2018 | 41.47 | 41.81 | 39.51 | 39.67 | 1,341,150 | -1.82(-4.39%) |
Dec 06, 2018 | 40.42 | 41.62 | 40.00 | 41.49 | 2,230,660 | +0.45(+1.09%) |
Dec 04, 2018 | 42.40 | 42.45 | 40.92 | 41.05 | 1,595,949 | -1.39(-3.26%) |
Dec 03, 2018 | 43.88 | 44.21 | 42.13 | 42.43 | 1,548,324 | -0.50(-1.17%) |
Nov 30, 2018 | 41.82 | 43.10 | 41.82 | 42.93 | 1,247,438 | +0.92(+2.19%) |
Nov 29, 2018 | 42.77 | 43.29 | 41.82 | 42.01 | 1,407,238 | -1.68(-3.84%) |
Nov 28, 2018 | 42.84 | 43.70 | 42.43 | 43.69 | 560,021 | +0.97(+2.26%) |
Nov 27, 2018 | 43.27 | 43.56 | 42.54 | 42.72 | 969,920 | -0.75(-1.72%) |
Nov 26, 2018 | 43.83 | 44.20 | 42.62 | 43.47 | 1,360,638 | -0.06(-0.15%) |
Nov 23, 2018 | 42.89 | 43.62 | 42.86 | 43.53 | 654,224 | +0.12(+0.27%) |
Nov 21, 2018 | 43.41 | 43.41 | 43.41 | 0 | +0.93(+2.19%) | |
Nov 20, 2018 | 42.61 | 42.87 | 42.04 | 42.49 | 1,053,027 | -0.67(-1.54%) |
Nov 19, 2018 | 43.21 | 44.06 | 42.93 | 43.15 | 1,046,818 | -0.26(-0.61%) |
Nov 16, 2018 | 42.90 | 43.85 | 42.73 | 43.41 | 849,658 | +0.33(+0.76%) |
Nov 15, 2018 | 42.30 | 43.23 | 42.18 | 43.09 | 1,088,842 | +0.49(+1.15%) |
Nov 14, 2018 | 42.54 | 42.92 | 41.91 | 42.60 | 941,892 | +0.32(+0.75%) |
Nov 13, 2018 | 42.12 | 43.02 | 41.83 | 42.28 | 1,367,092 | +0.35(+0.82%) |
Nov 12, 2018 | 41.95 | 42.59 | 41.80 | 41.93 | 863,700 | +0.03(+0.06%) |
Nov 09, 2018 | 42.35 | 42.67 | 41.33 | 41.91 | 1,559,731 | -0.79(-1.85%) |
Nov 08, 2018 | 42.30 | 43.09 | 42.15 | 42.70 | 1,793,482 | +0.09(+0.21%) |
Nov 07, 2018 | 42.61 | 42.94 | 41.67 | 42.61 | 1,058,771 | +0.48(+1.14%) |
Nov 06, 2018 | 41.44 | 42.13 | 41.35 | 42.12 | 1,744,762 | +0.66(+1.60%) |
Nov 05, 2018 | 40.60 | 41.68 | 40.58 | 41.46 | 1,699,118 | +0.91(+2.24%) |
Nov 02, 2018 | 41.75 | 42.05 | 40.24 | 40.55 | 2,265,678 | -0.90(-2.17%) |
Nov 01, 2018 | 40.23 | 42.04 | 40.13 | 41.45 | 2,428,622 | +1.41(+3.52%) |
Oct 31, 2018 | 40.70 | 40.88 | 39.75 | 40.04 | 2,729,854 | -0.12(-0.29%) |
Oct 30, 2018 | 41.33 | 42.31 | 39.18 | 40.16 | 3,248,759 | +0.25(+0.64%) |
Oct 29, 2018 | 40.55 | 41.37 | 39.21 | 39.91 | 2,150,523 | -0.01(-0.02%) |
Oct 26, 2018 | 39.71 | 40.22 | 38.96 | 39.92 | 1,432,148 | -0.19(-0.48%) |
Oct 25, 2018 | 40.46 | 41.00 | 39.84 | 40.11 | 1,330,918 | +0.08(+0.20%) |
Oct 24, 2018 | 41.52 | 41.61 | 39.96 | 40.03 | 2,508,311 | -1.62(-3.88%) |
Oct 23, 2018 | 42.46 | 42.72 | 40.90 | 41.64 | 1,561,629 | -1.90(-4.36%) |
Oct 22, 2018 | 43.41 | 43.82 | 43.24 | 43.54 | 1,248,194 | +0.31(+0.71%) |
Oct 19, 2018 | 43.14 | 43.59 | 42.75 | 43.23 | 1,164,432 | -0.02(-0.04%) |
Oct 18, 2018 | 44.24 | 44.39 | 43.01 | 43.25 | 1,344,261 | -1.18(-2.66%) |
Oct 17, 2018 | 45.09 | 45.32 | 43.88 | 44.43 | 1,160,637 | -0.92(-2.02%) |
Oct 16, 2018 | 45.50 | 45.57 | 44.98 | 45.35 | 1,435,721 | +0.45(+1.01%) |
Oct 15, 2018 | 44.74 | 45.35 | 44.74 | 44.89 | 1,236,431 | +0.25(+0.57%) |
Oct 12, 2018 | 45.09 | 45.32 | 43.70 | 44.64 | 1,292,896 | +0.15(+0.33%) |
Oct 11, 2018 | 45.22 | 46.00 | 44.46 | 44.49 | 1,481,431 | -0.72(-1.59%) |
Oct 10, 2018 | 45.88 | 46.08 | 44.48 | 45.21 | 1,850,986 | -0.51(-1.11%) |
Oct 09, 2018 | 47.54 | 47.89 | 45.68 | 45.72 | 1,940,420 | -1.97(-4.13%) |
Oct 08, 2018 | 47.07 | 47.72 | 46.83 | 47.69 | 1,562,344 | +0.51(+1.08%) |
Oct 05, 2018 | 48.21 | 48.24 | 46.95 | 47.18 | 1,441,835 | -1.09(-2.26%) |
Oct 04, 2018 | 48.46 | 48.84 | 48.11 | 48.27 | 912,833 | -0.21(-0.43%) |
Oct 03, 2018 | 48.17 | 48.81 | 48.10 | 48.48 | 1,349,591 | +0.55(+1.14%) |
Oct 02, 2018 | 46.98 | 48.03 | 46.77 | 47.94 | 1,269,012 | +1.03(+2.19%) |
Oct 01, 2018 | 47.85 | 48.14 | 46.87 | 46.91 | 1,333,333 | -0.34(-0.71%) |
Sep 28, 2018 | 47.65 | 47.69 | 46.94 | 47.25 | 1,228,719 | -0.56(-1.18%) |
Sep 27, 2018 | 47.27 | 47.87 | 46.87 | 47.81 | 949,368 | +0.65(+1.39%) |
Sep 26, 2018 | 47.53 | 47.86 | 47.11 | 47.16 | 1,027,505 | -0.41(-0.86%) |
Sep 25, 2018 | 48.58 | 48.59 | 47.56 | 47.57 | 1,155,790 | -0.86(-1.78%) |
Sep 24, 2018 | 48.46 | 48.82 | 48.25 | 48.43 | 1,090,023 | -0.12(-0.24%) |
Sep 21, 2018 | 48.12 | 48.65 | 47.93 | 48.55 | 1,724,632 | +0.42(+0.87%) |
Sep 20, 2018 | 47.69 | 48.26 | 47.32 | 48.13 | 1,092,969 | +0.98(+2.08%) |
Sep 19, 2018 | 47.43 | 47.90 | 47.07 | 47.15 | 995,715 | -0.19(-0.40%) |
Sep 18, 2018 | 47.15 | 47.66 | 46.65 | 47.34 | 1,233,224 | +0.30(+0.64%) |
Sep 17, 2018 | 47.22 | 47.34 | 46.70 | 47.04 | 991,674 | -0.05(-0.10%) |
Sep 14, 2018 | 46.70 | 47.11 | 46.57 | 47.08 | 976,194 | +0.40(+0.86%) |
Sep 13, 2018 | 47.16 | 47.25 | 46.63 | 46.68 | 863,723 | -0.23(-0.48%) |
Sep 12, 2018 | 46.77 | 47.44 | 46.47 | 46.91 | 1,392,528 | -0.16(-0.35%) |
Sep 11, 2018 | 46.67 | 47.08 | 46.44 | 47.07 | 855,693 | +0.25(+0.54%) |
Sep 10, 2018 | 46.19 | 46.90 | 46.19 | 46.82 | 937,134 | +0.94(+2.04%) |
Sep 07, 2018 | 45.86 | 46.14 | 45.46 | 45.88 | 680,518 | -0.25(-0.53%) |
Sep 06, 2018 | 46.04 | 46.25 | 45.73 | 46.13 | 996,735 | +0.24(+0.51%) |
Sep 05, 2018 | 45.51 | 46.00 | 45.22 | 45.89 | 1,255,498 | +0.35(+0.76%) |
Sep 04, 2018 | 45.10 | 45.56 | 44.90 | 45.55 | 1,342,123 | +0.44(+0.97%) |
Aug 31, 2018 | 45.11 | 45.11 | 45.11 | 0 | +0.29(+0.65%) | |
Aug 30, 2018 | 44.96 | 45.05 | 44.59 | 44.82 | 433,011 | -0.24(-0.52%) |
Aug 29, 2018 | 44.76 | 45.16 | 44.36 | 45.06 | 820,916 | +0.33(+0.73%) |
Aug 28, 2018 | 45.42 | 45.42 | 44.66 | 44.73 | 1,013,127 | -0.10(-0.22%) |
Aug 27, 2018 | 44.90 | 45.05 | 44.61 | 44.83 | 1,078,886 | +0.22(+0.49%) |
Aug 24, 2018 | 44.51 | 44.69 | 43.93 | 44.61 | 2,187,851 | +0.34(+0.76%) |
Aug 23, 2018 | 44.32 | 44.53 | 44.03 | 44.28 | 1,653,301 | -0.08(-0.18%) |
Aug 22, 2018 | 44.50 | 44.61 | 44.09 | 44.36 | 1,601,025 | -0.31(-0.69%) |
Aug 21, 2018 | 44.07 | 44.79 | 44.05 | 44.67 | 1,529,435 | +0.55(+1.24%) |
Aug 20, 2018 | 43.50 | 44.50 | 43.38 | 44.12 | 1,778,771 | +0.67(+1.55%) |
Aug 17, 2018 | 42.43 | 43.52 | 42.43 | 43.45 | 1,424,663 | +0.94(+2.22%) |
Aug 16, 2018 | 42.24 | 42.78 | 42.24 | 42.51 | 1,022,881 | +0.49(+1.16%) |
Aug 15, 2018 | 41.49 | 42.06 | 41.04 | 42.02 | 1,222,905 | +0.20(+0.48%) |
Aug 14, 2018 | 41.37 | 42.08 | 41.16 | 41.82 | 1,005,384 | +0.62(+1.52%) |
Aug 13, 2018 | 41.53 | 41.65 | 40.91 | 41.19 | 1,392,359 | -0.30(-0.72%) |
Aug 10, 2018 | 41.74 | 41.97 | 41.26 | 41.49 | 986,502 | -0.45(-1.08%) |
Aug 09, 2018 | 42.45 | 42.49 | 41.93 | 41.94 | 954,276 | -0.54(-1.28%) |
Aug 08, 2018 | 42.63 | 42.79 | 42.09 | 42.49 | 982,509 | -0.30(-0.70%) |
Aug 07, 2018 | 42.66 | 43.23 | 42.49 | 42.79 | 832,097 | +0.35(+0.83%) |
Aug 06, 2018 | 42.12 | 42.60 | 41.98 | 42.43 | 1,258,637 | +0.33(+0.77%) |
Aug 03, 2018 | 42.59 | 42.78 | 42.02 | 42.11 | 996,993 | -0.31(-0.73%) |
Aug 02, 2018 | 42.06 | 42.99 | 41.29 | 42.41 | 1,613,156 | +0.06(+0.15%) |
Aug 01, 2018 | 42.56 | 43.64 | 42.13 | 42.35 | 2,519,325 | -0.21(-0.49%) |
Jul 31, 2018 | 39.39 | 42.89 | 39.03 | 42.56 | 5,191,191 | +4.69(+12.39%) |
Jul 30, 2018 | 38.17 | 38.67 | 37.81 | 37.87 | 1,355,900 | -0.17(-0.45%) |
Jul 27, 2018 | 38.28 | 38.28 | 37.66 | 38.04 | 1,166,067 | -0.07(-0.19%) |
Jul 26, 2018 | 37.67 | 38.56 | 37.60 | 38.11 | 1,154,562 | +0.47(+1.25%) |
Jul 25, 2018 | 37.53 | 37.75 | 37.04 | 37.64 | 1,267,777 | +0.00(+0.00%) |
Jul 24, 2018 | 38.16 | 38.27 | 37.55 | 37.64 | 1,376,648 | -0.18(-0.48%) |
Jul 23, 2018 | 37.81 | 38.06 | 37.65 | 37.82 | 1,067,988 | -0.13(-0.33%) |
Jul 20, 2018 | 37.89 | 38.07 | 37.63 | 37.95 | 679,969 | -0.10(-0.26%) |
Jul 19, 2018 | 37.84 | 38.29 | 37.43 | 38.05 | 881,084 | +0.20(+0.53%) |
Jul 18, 2018 | 37.68 | 38.18 | 37.65 | 37.85 | 906,254 | +0.16(+0.43%) |
Jul 17, 2018 | 37.29 | 37.77 | 37.13 | 37.69 | 816,060 | +0.35(+0.95%) |
Jul 16, 2018 | 37.85 | 37.94 | 37.33 | 37.33 | 960,218 | -0.53(-1.41%) |
Jul 13, 2018 | 37.06 | 38.24 | 37.05 | 37.87 | 1,793,950 | +0.77(+2.07%) |
Jul 12, 2018 | 36.95 | 37.26 | 36.80 | 37.10 | 1,176,047 | +0.30(+0.81%) |
Jul 11, 2018 | 36.60 | 37.13 | 36.37 | 36.80 | 900,565 | -0.24(-0.66%) |
Jul 10, 2018 | 37.30 | 37.45 | 36.87 | 37.04 | 1,000,648 | -0.10(-0.27%) |
Jul 09, 2018 | 36.76 | 37.43 | 36.75 | 37.14 | 2,210,645 | +0.55(+1.51%) |
Jul 06, 2018 | 36.46 | 36.67 | 36.21 | 36.59 | 622,179 | +0.00(+0.00%) |
Jul 05, 2018 | 36.44 | 36.69 | 36.14 | 36.59 | 944,820 | +0.50(+1.38%) |
Jul 03, 2018 | 36.09 | 36.09 | 36.09 | 0 | -0.28(-0.77%) | |
Jul 02, 2018 | 36.12 | 36.38 | 35.71 | 36.37 | 939,103 | -0.29(-0.79%) |
Jun 29, 2018 | 36.53 | 37.38 | 36.51 | 36.66 | 1,347,433 | +0.51(+1.40%) |
Jun 28, 2018 | 36.04 | 36.43 | 35.69 | 36.16 | 953,426 | +0.00(+0.00%) |
Jun 27, 2018 | 36.71 | 36.95 | 36.13 | 36.16 | 1,181,138 | -0.35(-0.97%) |
Jun 26, 2018 | 36.69 | 36.77 | 36.31 | 36.51 | 1,343,104 | -0.07(-0.20%) |
Jun 25, 2018 | 37.39 | 37.58 | 36.44 | 36.58 | 1,482,217 | -1.12(-2.98%) |
Jun 22, 2018 | 37.43 | 37.72 | 37.26 | 37.71 | 1,746,057 | +0.63(+1.71%) |
Jun 21, 2018 | 37.68 | 37.68 | 36.98 | 37.07 | 1,157,709 | -0.72(-1.89%) |
Jun 20, 2018 | 37.78 | 37.94 | 37.42 | 37.79 | 987,106 | +0.16(+0.43%) |
Jun 19, 2018 | 37.34 | 37.71 | 37.02 | 37.62 | 1,493,938 | -0.17(-0.46%) |
Jun 18, 2018 | 37.58 | 38.02 | 37.42 | 37.80 | 1,064,107 | -0.04(-0.10%) |
Jun 15, 2018 | 37.92 | 37.54 | 37.83 | 1,879,210 | +0.29(+0.77%) | |
Jun 14, 2018 | 37.41 | 37.83 | 37.29 | 37.54 | 1,554,747 | +0.24(+0.63%) |
Jun 13, 2018 | 37.73 | 38.00 | 36.94 | 37.31 | 2,042,965 | -0.40(-1.06%) |
Jun 12, 2018 | 38.04 | 38.36 | 37.66 | 37.71 | 1,648,194 | -0.27(-0.72%) |
Jun 11, 2018 | 38.00 | 38.34 | 37.92 | 37.98 | 1,631,674 | -0.09(-0.24%) |
Jun 08, 2018 | 38.44 | 38.60 | 37.96 | 38.07 | 1,354,101 | -0.44(-1.15%) |
Jun 07, 2018 | 38.49 | 38.80 | 38.40 | 38.51 | 1,091,058 | +0.00(+0.00%) |
Jun 06, 2018 | 38.51 | 1,762,387 | +0.36(+0.95%) | |||
Jun 05, 2018 | 37.94 | 38.29 | 37.87 | 38.15 | 1,193,695 | +0.22(+0.57%) |
Jun 04, 2018 | 38.10 | 38.41 | 37.81 | 37.93 | 1,032,661 | +0.03(+0.07%) |
Jun 01, 2018 | 37.64 | 38.22 | 37.43 | 37.91 | 1,580,226 | +0.50(+1.33%) |
May 31, 2018 | 38.17 | 38.31 | 37.11 | 37.41 | 1,459,789 | -0.76(-1.99%) |
May 30, 2018 | 38.41 | 38.50 | 37.97 | 38.17 | 1,238,696 | +0.03(+0.07%) |
May 29, 2018 | 38.56 | 38.90 | 37.74 | 38.14 | 1,564,680 | -0.67(-1.73%) |
May 25, 2018 | 38.81 | 38.81 | 38.81 | 0 | -0.20(-0.51%) | |
May 24, 2018 | 39.11 | 39.27 | 38.74 | 39.01 | 1,077,032 | -0.12(-0.30%) |
May 23, 2018 | 39.45 | 39.73 | 38.91 | 39.13 | 1,192,115 | -0.71(-1.77%) |
May 22, 2018 | 40.30 | 40.37 | 39.70 | 39.83 | 1,580,933 | -0.33(-0.81%) |
May 21, 2018 | 39.44 | 40.36 | 39.34 | 40.16 | 1,685,374 | +1.06(+2.71%) |
May 18, 2018 | 39.34 | 39.75 | 39.10 | 39.10 | 1,961,440 | -0.09(-0.23%) |
May 17, 2018 | 38.81 | 39.34 | 38.67 | 39.19 | 1,935,164 | +0.35(+0.91%) |
May 16, 2018 | 38.52 | 39.05 | 38.33 | 38.84 | 1,605,228 | +0.23(+0.61%) |
May 15, 2018 | 37.79 | 38.63 | 37.67 | 38.60 | 1,915,164 | +0.74(+1.95%) |
May 14, 2018 | 37.93 | 38.19 | 37.75 | 37.86 | 905,886 | -0.05(-0.12%) |
May 11, 2018 | 37.91 | 38.17 | 37.67 | 37.91 | 1,472,860 | +0.05(+0.12%) |
May 10, 2018 | 37.87 | 38.10 | 37.42 | 37.86 | 1,589,779 | +0.00(+0.00%) |
May 09, 2018 | 38.31 | 38.48 | 37.55 | 37.86 | 2,037,657 | -0.22(-0.57%) |
May 08, 2018 | 38.09 | 38.65 | 37.67 | 38.08 | 3,229,044 | +0.32(+0.84%) |
May 07, 2018 | 37.21 | 38.01 | 37.05 | 37.77 | 2,264,735 | +0.74(+2.00%) |
May 04, 2018 | 35.93 | 37.11 | 35.86 | 37.03 | 1,180,799 | +0.84(+2.32%) |
May 03, 2018 | 36.16 | 36.38 | 35.45 | 36.19 | 2,418,180 | -0.02(-0.05%) |
May 02, 2018 | 36.37 | 36.70 | 36.00 | 36.20 | 1,838,373 | -0.08(-0.22%) |
May 01, 2018 | 37.34 | 37.45 | 34.42 | 36.29 | 5,258,386 | +1.10(+3.13%) |
Apr 30, 2018 | 35.47 | 35.92 | 35.16 | 35.18 | 2,194,423 | -0.14(-0.38%) |
Apr 27, 2018 | 35.08 | 35.47 | 34.75 | 35.32 | 1,017,780 | +0.11(+0.31%) |
Apr 26, 2018 | 35.20 | 35.24 | 34.57 | 35.21 | 1,151,440 | +0.05(+0.15%) |
Apr 25, 2018 | 34.99 | 35.64 | 34.81 | 35.16 | 1,422,594 | +0.03(+0.08%) |
Apr 24, 2018 | 37.49 | 37.55 | 34.77 | 35.13 | 2,907,475 | -2.04(-5.49%) |
Apr 23, 2018 | 37.35 | 37.61 | 37.12 | 37.17 | 1,545,241 | -0.19(-0.51%) |
Apr 20, 2018 | 37.58 | 37.60 | 36.88 | 37.36 | 1,869,656 | -0.23(-0.62%) |
Apr 19, 2018 | 38.06 | 38.08 | 37.32 | 37.59 | 893,976 | -0.48(-1.26%) |
Apr 18, 2018 | 37.75 | 38.39 | 37.66 | 38.07 | 1,281,622 | +0.46(+1.22%) |
Apr 17, 2018 | 37.84 | 38.09 | 37.49 | 37.61 | 1,717,273 | +0.18(+0.48%) |
Apr 16, 2018 | 36.58 | 37.49 | 36.51 | 37.43 | 1,983,469 | +1.14(+3.13%) |
Apr 13, 2018 | 36.10 | 36.40 | 35.91 | 36.29 | 1,465,264 | +0.52(+1.46%) |
Apr 12, 2018 | 35.52 | 36.06 | 35.46 | 35.77 | 1,267,897 | +0.38(+1.07%) |
Apr 11, 2018 | 35.19 | 35.76 | 35.12 | 35.39 | 1,206,053 | -0.01(-0.03%) |
Apr 10, 2018 | 34.95 | 35.67 | 34.70 | 35.40 | 1,357,299 | +1.06(+3.10%) |
Apr 09, 2018 | 34.66 | 34.81 | 34.29 | 34.34 | 724,978 | -0.17(-0.50%) |
Apr 06, 2018 | 35.43 | 35.64 | 33.98 | 34.51 | 1,222,715 | -1.18(-3.31%) |
Apr 05, 2018 | 35.72 | 35.91 | 35.20 | 35.69 | 2,161,041 | +0.22(+0.61%) |
Apr 04, 2018 | 34.22 | 35.55 | 34.03 | 35.47 | 1,910,185 | +0.60(+1.71%) |
Apr 03, 2018 | 34.89 | 35.39 | 34.46 | 34.88 | 2,145,381 | +0.24(+0.70%) |