Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.53 | 52.25 | 51.53 | 52.21 | 338,683 | +0.58(+1.13%) |
Apr 29, 2019 | 51.47 | 51.68 | 51.09 | 51.63 | 274,116 | +0.17(+0.33%) |
Apr 26, 2019 | 51.50 | 51.57 | 51.18 | 51.46 | 450,226 | +0.11(+0.21%) |
Apr 25, 2019 | 50.36 | 51.42 | 50.36 | 51.35 | 441,464 | +0.94(+1.86%) |
Apr 24, 2019 | 50.59 | 50.71 | 50.24 | 50.41 | 565,703 | -0.11(-0.22%) |
Apr 23, 2019 | 50.66 | 51.03 | 50.45 | 50.52 | 775,857 | -0.19(-0.37%) |
Apr 22, 2019 | 50.52 | 51.03 | 50.45 | 50.71 | 450,053 | +0.12(+0.23%) |
Apr 18, 2019 | 50.65 | 50.89 | 50.30 | 50.59 | 517,505 | +0.08(+0.17%) |
Apr 17, 2019 | 50.57 | 50.58 | 50.00 | 50.50 | 343,175 | +0.03(+0.07%) |
Apr 16, 2019 | 50.67 | 50.93 | 50.39 | 50.47 | 409,962 | -0.11(-0.22%) |
Apr 15, 2019 | 50.23 | 50.74 | 50.23 | 50.58 | 475,159 | +0.19(+0.37%) |
Apr 12, 2019 | 50.10 | 50.41 | 49.83 | 50.39 | 1,169,451 | +0.56(+1.12%) |
Apr 11, 2019 | 49.78 | 50.11 | 49.68 | 49.84 | 303,042 | +0.01(+0.02%) |
Apr 10, 2019 | 49.62 | 49.96 | 49.54 | 49.83 | 409,399 | +0.34(+0.68%) |
Apr 09, 2019 | 49.71 | 49.79 | 49.40 | 49.49 | 420,797 | -0.24(-0.48%) |
Apr 08, 2019 | 49.41 | 49.75 | 49.17 | 49.73 | 339,468 | +0.24(+0.49%) |
Apr 05, 2019 | 49.63 | 49.88 | 49.20 | 49.48 | 523,546 | -0.03(-0.07%) |
Apr 04, 2019 | 50.26 | 50.32 | 49.21 | 49.51 | 689,914 | -0.71(-1.41%) |
Apr 03, 2019 | 49.89 | 50.30 | 49.65 | 50.22 | 677,271 | +0.46(+0.92%) |
Apr 02, 2019 | 50.17 | 50.17 | 49.49 | 49.77 | 417,696 | -0.28(-0.56%) |
Apr 01, 2019 | 50.09 | 50.34 | 49.61 | 50.05 | 555,968 | +0.07(+0.14%) |
Mar 29, 2019 | 50.06 | 50.13 | 49.53 | 49.98 | 603,144 | +0.18(+0.36%) |
Mar 28, 2019 | 49.33 | 50.08 | 49.05 | 49.80 | 743,338 | +0.78(+1.58%) |
Mar 27, 2019 | 48.67 | 49.21 | 48.52 | 49.03 | 864,820 | +0.38(+0.78%) |
Mar 26, 2019 | 48.78 | 48.78 | 48.05 | 48.65 | 780,010 | +0.02(+0.03%) |
Mar 25, 2019 | 47.78 | 48.73 | 47.62 | 48.63 | 1,007,667 | -0.19(-0.38%) |
Mar 22, 2019 | 48.35 | 48.90 | 48.19 | 48.81 | 732,965 | +0.33(+0.68%) |
Mar 21, 2019 | 47.65 | 48.56 | 47.55 | 48.48 | 654,141 | +0.62(+1.29%) |
Mar 20, 2019 | 47.77 | 48.14 | 47.68 | 47.87 | 512,030 | -0.01(-0.02%) |
Mar 19, 2019 | 47.85 | 48.15 | 47.73 | 47.88 | 555,584 | +0.22(+0.46%) |
Mar 18, 2019 | 47.53 | 47.85 | 47.29 | 47.66 | 401,891 | +0.10(+0.21%) |
Mar 15, 2019 | 46.94 | 47.70 | 46.94 | 47.56 | 691,033 | +0.46(+0.99%) |
Mar 14, 2019 | 46.26 | 47.22 | 46.26 | 47.09 | 474,111 | +0.07(+0.14%) |
Mar 13, 2019 | 46.53 | 47.04 | 46.49 | 47.02 | 545,448 | +0.58(+1.25%) |
Mar 12, 2019 | 46.34 | 46.66 | 46.04 | 46.44 | 659,331 | +0.30(+0.66%) |
Mar 11, 2019 | 45.58 | 46.22 | 45.58 | 46.14 | 608,685 | +0.60(+1.32%) |
Mar 08, 2019 | 45.69 | 45.80 | 45.36 | 45.54 | 647,207 | -0.33(-0.72%) |
Mar 07, 2019 | 45.69 | 46.29 | 45.69 | 45.87 | 1,349,182 | +0.55(+1.22%) |
Mar 06, 2019 | 45.21 | 45.52 | 44.96 | 45.32 | 678,910 | +0.13(+0.29%) |
Mar 05, 2019 | 45.02 | 45.47 | 45.02 | 45.18 | 491,864 | +0.13(+0.30%) |
Mar 04, 2019 | 45.18 | 45.55 | 44.91 | 45.05 | 709,251 | -0.07(-0.15%) |
Mar 01, 2019 | 45.27 | 45.39 | 44.95 | 45.12 | 861,176 | -0.11(-0.24%) |
Feb 28, 2019 | 44.67 | 45.47 | 44.67 | 45.23 | 972,619 | +0.37(+0.83%) |
Feb 27, 2019 | 45.02 | 45.27 | 44.41 | 44.85 | 1,201,177 | -0.49(-1.08%) |
Feb 26, 2019 | 44.48 | 46.10 | 44.14 | 45.34 | 1,581,673 | +1.45(+3.31%) |
Feb 25, 2019 | 44.27 | 44.38 | 43.86 | 43.89 | 1,197,783 | -0.39(-0.88%) |
Feb 22, 2019 | 44.19 | 44.49 | 44.06 | 44.28 | 391,728 | +0.22(+0.49%) |
Feb 21, 2019 | 43.56 | 44.30 | 43.50 | 44.06 | 630,239 | +0.30(+0.68%) |
Feb 20, 2019 | 43.90 | 44.14 | 43.54 | 43.76 | 1,019,188 | -0.22(-0.51%) |
Feb 19, 2019 | 43.90 | 44.13 | 43.89 | 43.99 | 462,059 | -0.03(-0.08%) |
Feb 15, 2019 | 43.95 | 44.02 | 43.59 | 44.02 | 523,948 | +0.22(+0.51%) |
Feb 14, 2019 | 43.50 | 44.08 | 43.34 | 43.80 | 547,440 | +0.14(+0.32%) |
Feb 13, 2019 | 43.95 | 44.04 | 43.65 | 43.65 | 414,543 | -0.22(-0.51%) |
Feb 12, 2019 | 43.85 | 43.93 | 43.47 | 43.88 | 373,179 | +0.15(+0.34%) |
Feb 11, 2019 | 44.27 | 44.43 | 43.65 | 43.73 | 755,710 | -0.49(-1.11%) |
Feb 08, 2019 | 43.65 | 44.36 | 43.65 | 44.22 | 453,687 | +0.24(+0.55%) |
Feb 07, 2019 | 43.75 | 44.10 | 43.52 | 43.98 | 544,473 | +0.02(+0.06%) |
Feb 06, 2019 | 44.33 | 44.39 | 43.83 | 43.95 | 429,111 | -0.37(-0.84%) |
Feb 05, 2019 | 43.87 | 44.43 | 43.80 | 44.33 | 567,655 | +0.50(+1.14%) |
Feb 04, 2019 | 43.56 | 43.85 | 43.51 | 43.83 | 394,804 | +0.23(+0.53%) |
Feb 01, 2019 | 43.70 | 43.82 | 43.44 | 43.60 | 391,367 | +0.09(+0.21%) |
Jan 31, 2019 | 43.04 | 43.70 | 43.04 | 43.50 | 603,118 | +0.40(+0.93%) |
Jan 30, 2019 | 42.90 | 43.26 | 42.67 | 43.11 | 533,177 | +0.42(+0.97%) |
Jan 29, 2019 | 42.35 | 42.72 | 42.30 | 42.69 | 360,666 | +0.32(+0.77%) |
Jan 28, 2019 | 42.18 | 42.41 | 42.12 | 42.37 | 314,495 | -0.06(-0.14%) |
Jan 25, 2019 | 42.22 | 42.51 | 42.02 | 42.42 | 528,159 | +0.05(+0.12%) |
Jan 24, 2019 | 42.53 | 42.65 | 42.33 | 42.37 | 490,471 | -0.12(-0.29%) |
Jan 23, 2019 | 42.17 | 42.56 | 42.17 | 42.50 | 779,587 | +0.37(+0.89%) |
Jan 22, 2019 | 41.68 | 42.25 | 41.67 | 42.12 | 380,865 | -0.17(-0.41%) |
Jan 18, 2019 | 41.98 | 42.57 | 41.98 | 42.30 | 645,701 | +0.35(+0.83%) |
Jan 17, 2019 | 41.69 | 42.04 | 41.69 | 41.95 | 523,616 | +0.08(+0.20%) |
Jan 16, 2019 | 41.29 | 41.91 | 41.28 | 41.87 | 918,107 | +0.63(+1.53%) |
Jan 15, 2019 | 41.04 | 41.43 | 41.04 | 41.24 | 647,657 | +0.23(+0.57%) |
Jan 14, 2019 | 40.74 | 41.05 | 40.70 | 41.00 | 488,279 | +0.17(+0.43%) |
Jan 11, 2019 | 40.61 | 40.86 | 40.42 | 40.83 | 685,764 | +0.17(+0.43%) |
Jan 10, 2019 | 40.05 | 40.66 | 39.83 | 40.65 | 539,431 | +0.52(+1.30%) |
Jan 09, 2019 | 39.81 | 40.22 | 39.80 | 40.13 | 892,259 | +0.54(+1.36%) |
Jan 08, 2019 | 39.56 | 40.14 | 39.37 | 39.59 | 1,135,612 | +0.12(+0.29%) |
Jan 07, 2019 | 39.52 | 39.65 | 39.19 | 39.47 | 660,220 | -0.10(-0.25%) |
Jan 04, 2019 | 39.38 | 39.75 | 39.27 | 39.57 | 1,051,626 | +0.62(+1.58%) |
Jan 03, 2019 | 39.39 | 39.69 | 38.93 | 38.96 | 854,811 | -0.57(-1.45%) |
Jan 02, 2019 | 39.85 | 40.08 | 39.32 | 39.53 | 887,241 | -0.62(-1.55%) |
Dec 31, 2018 | 40.14 | 40.60 | 39.92 | 40.15 | 670,244 | +0.31(+0.77%) |
Dec 28, 2018 | 39.98 | 40.15 | 39.66 | 39.85 | 1,144,144 | +0.10(+0.25%) |
Dec 27, 2018 | 39.33 | 39.94 | 39.12 | 39.75 | 1,359,566 | -0.26(-0.64%) |
Dec 26, 2018 | 38.78 | 40.01 | 38.61 | 40.01 | 673,369 | +1.29(+3.33%) |
Dec 24, 2018 | 39.14 | 39.16 | 38.71 | 38.72 | 602,269 | -0.61(-1.54%) |
Dec 21, 2018 | 40.43 | 40.56 | 39.27 | 39.32 | 1,005,668 | -1.11(-2.75%) |
Dec 20, 2018 | 40.84 | 41.19 | 40.20 | 40.44 | 893,484 | -0.54(-1.32%) |
Dec 19, 2018 | 41.17 | 41.50 | 40.84 | 40.98 | 1,000,248 | -0.15(-0.36%) |
Dec 18, 2018 | 42.00 | 42.02 | 40.91 | 41.13 | 843,424 | -0.76(-1.83%) |
Dec 17, 2018 | 42.52 | 42.61 | 41.78 | 41.89 | 1,496,851 | -0.66(-1.54%) |
Dec 14, 2018 | 42.39 | 42.96 | 42.29 | 42.55 | 1,140,775 | -0.16(-0.37%) |
Dec 13, 2018 | 42.17 | 42.76 | 42.15 | 42.71 | 497,771 | +0.50(+1.18%) |
Dec 12, 2018 | 42.18 | 42.84 | 42.17 | 42.21 | 696,759 | +0.48(+1.16%) |
Dec 11, 2018 | 42.13 | 42.48 | 41.48 | 41.73 | 1,485,977 | -0.07(-0.18%) |
Dec 10, 2018 | 41.78 | 42.17 | 41.64 | 41.80 | 947,438 | -0.17(-0.40%) |
Dec 07, 2018 | 42.43 | 42.84 | 41.67 | 41.97 | 1,242,076 | -0.42(-0.98%) |
Dec 06, 2018 | 41.66 | 42.55 | 41.16 | 42.38 | 2,166,292 | -0.01(-0.02%) |
Dec 04, 2018 | 41.23 | 43.01 | 41.23 | 42.39 | 2,208,283 | +0.98(+2.37%) |
Dec 03, 2018 | 42.39 | 42.39 | 41.09 | 41.41 | 1,529,231 | -0.42(-0.99%) |
Nov 30, 2018 | 41.53 | 41.93 | 41.38 | 41.83 | 1,145,467 | +0.27(+0.64%) |
Nov 29, 2018 | 41.82 | 42.03 | 41.56 | 41.56 | 726,715 | -0.10(-0.24%) |
Nov 28, 2018 | 41.00 | 41.83 | 40.96 | 41.66 | 792,272 | +0.75(+1.83%) |
Nov 27, 2018 | 40.93 | 41.12 | 40.43 | 40.91 | 413,487 | +0.22(+0.53%) |
Nov 26, 2018 | 40.58 | 40.74 | 40.34 | 40.70 | 687,674 | +0.53(+1.32%) |
Nov 23, 2018 | 39.77 | 40.46 | 39.73 | 40.16 | 358,041 | +0.30(+0.75%) |
Nov 21, 2018 | 39.86 | 39.86 | 39.86 | 0 | +0.11(+0.27%) | |
Nov 20, 2018 | 40.10 | 40.27 | 39.66 | 39.76 | 849,028 | -0.51(-1.26%) |
Nov 19, 2018 | 40.81 | 40.81 | 40.15 | 40.26 | 636,192 | -0.47(-1.14%) |
Nov 16, 2018 | 40.73 | 40.84 | 40.44 | 40.73 | 1,088,561 | +0.00(+0.00%) |
Nov 15, 2018 | 39.53 | 40.74 | 39.19 | 40.73 | 1,210,106 | +0.89(+2.23%) |
Nov 14, 2018 | 39.73 | 40.05 | 39.63 | 39.84 | 940,506 | +0.30(+0.76%) |
Nov 13, 2018 | 39.37 | 39.93 | 39.17 | 39.54 | 1,258,377 | +0.03(+0.08%) |
Nov 12, 2018 | 39.64 | 39.90 | 39.42 | 39.51 | 740,409 | -0.16(-0.42%) |
Nov 09, 2018 | 39.60 | 39.94 | 39.51 | 39.67 | 1,255,214 | +0.04(+0.10%) |
Nov 08, 2018 | 39.05 | 39.70 | 39.05 | 39.63 | 993,290 | +0.22(+0.57%) |
Nov 07, 2018 | 39.63 | 39.72 | 39.25 | 39.41 | 1,766,002 | -0.28(-0.71%) |
Nov 06, 2018 | 38.05 | 39.71 | 37.85 | 39.69 | 2,700,009 | +1.81(+4.77%) |
Nov 05, 2018 | 37.91 | 38.17 | 37.82 | 37.88 | 1,373,499 | -0.03(-0.09%) |
Nov 02, 2018 | 38.25 | 38.33 | 37.77 | 37.91 | 1,231,945 | -0.32(-0.84%) |
Nov 01, 2018 | 38.52 | 38.75 | 38.13 | 38.24 | 1,517,111 | -0.21(-0.56%) |
Oct 31, 2018 | 38.11 | 38.69 | 38.08 | 38.45 | 1,056,348 | +0.54(+1.41%) |
Oct 30, 2018 | 37.60 | 38.03 | 37.46 | 37.91 | 1,237,367 | +0.44(+1.17%) |
Oct 29, 2018 | 38.15 | 38.48 | 37.21 | 37.48 | 1,364,583 | -0.43(-1.13%) |
Oct 26, 2018 | 37.94 | 38.10 | 37.34 | 37.91 | 2,072,673 | -0.43(-1.12%) |
Oct 25, 2018 | 38.38 | 38.59 | 38.18 | 38.34 | 1,222,665 | +0.07(+0.17%) |
Oct 24, 2018 | 38.49 | 38.97 | 38.24 | 38.27 | 2,974,786 | -0.41(-1.07%) |
Oct 23, 2018 | 38.40 | 38.80 | 38.18 | 38.68 | 1,705,271 | -0.09(-0.23%) |
Oct 22, 2018 | 38.51 | 38.90 | 38.43 | 38.77 | 1,484,094 | +0.31(+0.82%) |
Oct 19, 2018 | 38.76 | 38.91 | 38.41 | 38.46 | 2,602,294 | -0.21(-0.53%) |
Oct 18, 2018 | 38.59 | 38.98 | 38.48 | 38.66 | 2,038,521 | +0.04(+0.11%) |
Oct 17, 2018 | 38.32 | 38.66 | 38.23 | 38.62 | 1,793,682 | +0.35(+0.91%) |
Oct 16, 2018 | 37.87 | 38.46 | 37.77 | 38.28 | 2,695,293 | +0.72(+1.91%) |
Oct 15, 2018 | 37.66 | 37.83 | 37.55 | 37.56 | 1,249,999 | -0.10(-0.26%) |
Oct 12, 2018 | 36.94 | 37.84 | 36.68 | 37.66 | 3,267,896 | +0.97(+2.65%) |
Oct 11, 2018 | 36.88 | 37.26 | 36.63 | 36.68 | 3,299,177 | -0.42(-1.13%) |
Oct 10, 2018 | 38.12 | 38.12 | 37.08 | 37.11 | 5,115,170 | -1.12(-2.94%) |
Oct 09, 2018 | 38.21 | 38.46 | 38.02 | 38.23 | 2,967,681 | -0.02(-0.06%) |
Oct 08, 2018 | 38.51 | 38.53 | 38.10 | 38.25 | 3,007,014 | -0.27(-0.71%) |
Oct 05, 2018 | 38.46 | 38.71 | 38.14 | 38.52 | 4,203,520 | -0.04(-0.11%) |
Oct 04, 2018 | 38.82 | 38.82 | 38.27 | 38.57 | 7,258,831 | -0.41(-1.06%) |
Oct 03, 2018 | 39.17 | 39.23 | 38.59 | 38.98 | 14,045,006 | +2.06(+5.59%) |
Oct 02, 2018 | 37.26 | 37.39 | 36.74 | 36.92 | 14,689,347 | -0.49(-1.30%) |
Oct 01, 2018 | 37.82 | 37.86 | 37.26 | 37.40 | 11,934,146 | -0.29(-0.77%) |
Sep 28, 2018 | 37.71 | 37.90 | 37.54 | 37.69 | 10,664,293 | -0.03(-0.09%) |
Sep 27, 2018 | 37.50 | 37.74 | 37.50 | 37.72 | 6,104,181 | +0.22(+0.59%) |
Sep 26, 2018 | 37.73 | 37.77 | 37.46 | 37.50 | 5,999,692 | -0.21(-0.55%) |
Sep 25, 2018 | 37.52 | 37.78 | 37.39 | 37.71 | 3,112,592 | +0.21(+0.57%) |
Sep 24, 2018 | 37.46 | 37.58 | 37.34 | 37.49 | 4,469,939 | +0.06(+0.15%) |
Sep 21, 2018 | 37.54 | 37.67 | 37.42 | 37.44 | 4,041,846 | -0.12(-0.31%) |
Sep 20, 2018 | 37.54 | 37.64 | 37.52 | 37.55 | 2,610,555 | +0.09(+0.24%) |
Sep 19, 2018 | 37.58 | 37.67 | 37.34 | 37.46 | 9,404,742 | -0.18(-0.48%) |
Sep 18, 2018 | 37.53 | 37.73 | 37.53 | 37.64 | 2,630,778 | +0.09(+0.24%) |
Sep 17, 2018 | 37.40 | 37.67 | 37.39 | 37.55 | 3,776,333 | -0.01(-0.02%) |
Sep 14, 2018 | 37.63 | 37.66 | 37.27 | 37.56 | 3,450,779 | -0.10(-0.26%) |
Sep 13, 2018 | 37.53 | 37.74 | 37.45 | 37.66 | 4,018,610 | +0.35(+0.93%) |
Sep 12, 2018 | 36.81 | 37.36 | 36.68 | 37.31 | 10,547,540 | +0.54(+1.46%) |
Sep 11, 2018 | 36.92 | 37.02 | 36.73 | 36.78 | 3,307,247 | -0.12(-0.31%) |
Sep 10, 2018 | 37.03 | 37.10 | 36.82 | 36.89 | 2,979,421 | -0.04(-0.11%) |
Sep 07, 2018 | 37.01 | 37.41 | 36.87 | 36.93 | 3,508,225 | -0.16(-0.44%) |
Sep 06, 2018 | 36.77 | 37.13 | 36.59 | 37.10 | 3,159,382 | +0.40(+1.08%) |
Sep 05, 2018 | 36.73 | 36.75 | 36.44 | 36.70 | 3,311,337 | +0.09(+0.25%) |
Sep 04, 2018 | 36.53 | 36.83 | 36.40 | 36.61 | 3,289,706 | -0.13(-0.36%) |
Aug 31, 2018 | 36.74 | 36.74 | 36.74 | 0 | -0.12(-0.34%) | |
Aug 30, 2018 | 36.95 | 37.05 | 36.77 | 36.87 | 5,649,644 | -0.27(-0.73%) |
Aug 29, 2018 | 36.84 | 37.34 | 36.79 | 37.14 | 6,451,758 | +0.29(+0.78%) |
Aug 28, 2018 | 35.76 | 38.19 | 35.57 | 36.85 | 8,471,257 | +1.16(+3.24%) |
Aug 27, 2018 | 35.44 | 35.74 | 35.44 | 35.69 | 721,973 | +0.28(+0.79%) |
Aug 24, 2018 | 35.51 | 35.52 | 35.29 | 35.41 | 312,924 | +0.05(+0.14%) |
Aug 23, 2018 | 35.40 | 35.64 | 35.31 | 35.36 | 576,528 | -0.18(-0.51%) |
Aug 22, 2018 | 35.51 | 35.63 | 35.36 | 35.55 | 386,493 | -0.03(-0.09%) |
Aug 21, 2018 | 35.69 | 35.71 | 35.54 | 35.58 | 463,014 | -0.07(-0.21%) |
Aug 20, 2018 | 35.46 | 35.86 | 35.29 | 35.65 | 1,232,315 | +0.22(+0.63%) |
Aug 17, 2018 | 35.21 | 35.45 | 35.03 | 35.43 | 531,681 | +0.27(+0.77%) |
Aug 16, 2018 | 35.17 | 35.26 | 34.96 | 35.16 | 1,066,394 | +0.23(+0.66%) |
Aug 15, 2018 | 34.98 | 35.05 | 34.46 | 34.93 | 1,627,109 | +0.23(+0.66%) |
Aug 14, 2018 | 34.60 | 34.81 | 34.41 | 34.70 | 831,749 | +0.32(+0.92%) |
Aug 13, 2018 | 34.01 | 34.48 | 34.01 | 34.38 | 974,664 | +0.32(+0.95%) |
Aug 10, 2018 | 34.07 | 34.16 | 33.93 | 34.06 | 1,014,883 | -0.28(-0.83%) |
Aug 09, 2018 | 34.21 | 34.38 | 34.01 | 34.34 | 859,806 | +0.02(+0.05%) |
Aug 08, 2018 | 32.99 | 34.45 | 32.90 | 34.33 | 1,590,961 | +1.17(+3.52%) |
Aug 07, 2018 | 33.27 | 33.59 | 33.13 | 33.16 | 1,520,885 | -0.09(-0.27%) |
Aug 06, 2018 | 33.49 | 33.56 | 33.22 | 33.25 | 799,934 | -0.25(-0.75%) |
Aug 03, 2018 | 33.32 | 33.64 | 33.10 | 33.50 | 526,583 | +0.19(+0.58%) |
Aug 02, 2018 | 33.32 | 33.44 | 33.26 | 33.30 | 485,819 | -0.18(-0.53%) |
Aug 01, 2018 | 33.65 | 33.74 | 33.35 | 33.48 | 990,370 | -0.04(-0.12%) |
Jul 31, 2018 | 33.62 | 33.80 | 33.47 | 33.52 | 790,897 | -0.04(-0.12%) |
Jul 30, 2018 | 33.77 | 33.80 | 33.53 | 33.56 | 646,699 | -0.06(-0.17%) |
Jul 27, 2018 | 33.83 | 33.85 | 33.39 | 33.62 | 688,114 | -0.23(-0.67%) |
Jul 26, 2018 | 34.04 | 34.11 | 33.84 | 33.85 | 599,423 | -0.19(-0.55%) |
Jul 25, 2018 | 34.00 | 34.17 | 33.88 | 34.03 | 715,533 | -0.01(-0.02%) |
Jul 24, 2018 | 34.07 | 34.20 | 33.97 | 34.04 | 572,012 | -0.02(-0.05%) |
Jul 23, 2018 | 34.25 | 34.46 | 34.03 | 34.06 | 895,210 | -0.22(-0.64%) |
Jul 20, 2018 | 34.16 | 34.29 | 34.02 | 34.28 | 425,982 | +0.19(+0.57%) |
Jul 19, 2018 | 34.01 | 34.20 | 33.89 | 34.08 | 585,853 | -0.09(-0.26%) |
Jul 18, 2018 | 34.30 | 34.39 | 34.16 | 34.17 | 459,410 | -0.14(-0.40%) |
Jul 17, 2018 | 34.21 | 34.34 | 34.11 | 34.31 | 728,121 | -0.01(-0.02%) |
Jul 16, 2018 | 34.41 | 34.41 | 34.22 | 34.32 | 504,527 | -0.08(-0.24%) |
Jul 13, 2018 | 34.20 | 34.48 | 34.12 | 34.40 | 834,283 | +0.19(+0.54%) |
Jul 12, 2018 | 33.69 | 34.28 | 33.69 | 34.21 | 1,263,004 | +0.58(+1.73%) |
Jul 11, 2018 | 33.32 | 33.69 | 33.31 | 33.63 | 905,121 | +0.22(+0.65%) |
Jul 10, 2018 | 33.28 | 33.44 | 33.06 | 33.41 | 929,158 | +0.16(+0.49%) |
Jul 09, 2018 | 33.28 | 33.42 | 33.16 | 33.25 | 909,269 | -0.03(-0.10%) |
Jul 06, 2018 | 32.99 | 33.40 | 32.88 | 33.28 | 1,223,428 | +0.28(+0.86%) |
Jul 05, 2018 | 33.01 | 33.13 | 32.67 | 33.00 | 1,214,136 | +0.16(+0.49%) |
Jul 03, 2018 | 32.84 | 32.84 | 32.84 | 0 | +0.19(+0.60%) | |
Jul 02, 2018 | 32.49 | 32.70 | 32.38 | 32.64 | 612,421 | -0.01(-0.02%) |
Jun 29, 2018 | 32.53 | 32.75 | 32.53 | 32.65 | 701,703 | +0.20(+0.62%) |
Jun 28, 2018 | 32.24 | 32.62 | 32.24 | 32.45 | 1,000,322 | +0.19(+0.60%) |
Jun 27, 2018 | 32.67 | 32.72 | 32.25 | 32.25 | 1,080,828 | -0.41(-1.26%) |
Jun 26, 2018 | 32.78 | 32.82 | 32.53 | 32.67 | 1,235,024 | +0.11(+0.32%) |
Jun 25, 2018 | 32.77 | 32.83 | 32.52 | 32.56 | 870,128 | -0.41(-1.25%) |
Jun 22, 2018 | 32.98 | 33.09 | 32.83 | 32.97 | 850,350 | +0.19(+0.57%) |
Jun 21, 2018 | 32.77 | 32.84 | 32.58 | 32.79 | 901,189 | +0.06(+0.17%) |
Jun 20, 2018 | 32.65 | 32.86 | 32.61 | 32.73 | 910,625 | +0.14(+0.42%) |
Jun 19, 2018 | 32.82 | 33.07 | 32.57 | 32.59 | 1,255,733 | -0.46(-1.40%) |
Jun 18, 2018 | 33.01 | 33.13 | 32.85 | 33.05 | 709,401 | -0.10(-0.29%) |
Jun 15, 2018 | 33.28 | 33.26 | 33.15 | 3,318,531 | -0.11(-0.34%) | |
Jun 14, 2018 | 33.05 | 33.34 | 33.05 | 33.26 | 1,706,534 | +0.23(+0.71%) |
Jun 13, 2018 | 33.14 | 33.43 | 32.99 | 33.03 | 1,024,720 | +0.02(+0.05%) |
Jun 12, 2018 | 33.20 | 33.20 | 32.79 | 33.01 | 1,038,203 | -0.19(-0.56%) |
Jun 11, 2018 | 33.02 | 33.31 | 33.00 | 33.20 | 1,085,629 | +0.15(+0.44%) |
Jun 08, 2018 | 32.45 | 33.07 | 32.45 | 33.05 | 1,036,626 | +0.43(+1.32%) |
Jun 07, 2018 | 32.39 | 33.06 | 32.31 | 32.62 | 4,224,016 | +0.59(+1.85%) |
Jun 06, 2018 | 31.98 | 32.03 | 3,664,256 | +0.06(+0.18%) | ||
Jun 05, 2018 | 31.95 | 32.26 | 31.82 | 31.98 | 3,300,019 | +0.03(+0.10%) |
Jun 04, 2018 | 31.72 | 32.05 | 31.65 | 31.94 | 3,605,483 | +0.28(+0.90%) |
Jun 01, 2018 | 31.45 | 31.83 | 31.45 | 31.66 | 1,016,346 | +0.23(+0.72%) |
May 31, 2018 | 31.73 | 31.85 | 31.36 | 31.43 | 1,236,072 | -0.23(-0.72%) |
May 30, 2018 | 30.93 | 31.69 | 30.76 | 31.66 | 1,851,700 | +0.87(+2.81%) |
May 29, 2018 | 31.03 | 31.06 | 30.71 | 30.79 | 983,073 | -0.51(-1.63%) |
May 25, 2018 | 31.30 | 31.30 | 31.30 | 0 | +0.25(+0.81%) | |
May 24, 2018 | 31.22 | 31.40 | 31.01 | 31.05 | 2,119,240 | -0.17(-0.54%) |
May 23, 2018 | 31.14 | 31.26 | 31.01 | 31.22 | 980,961 | -0.05(-0.16%) |
May 22, 2018 | 31.33 | 31.52 | 31.22 | 31.27 | 1,733,277 | -0.10(-0.31%) |
May 21, 2018 | 31.38 | 31.56 | 31.33 | 31.37 | 770,213 | -0.03(-0.10%) |
May 18, 2018 | 31.50 | 31.55 | 31.31 | 31.40 | 1,154,111 | -0.23(-0.74%) |
May 17, 2018 | 31.39 | 31.80 | 31.39 | 31.64 | 1,849,391 | +0.08(+0.26%) |
May 16, 2018 | 30.92 | 31.58 | 30.85 | 31.56 | 1,949,154 | +1.09(+3.58%) |
May 15, 2018 | 30.33 | 30.53 | 30.06 | 30.47 | 1,856,775 | +0.04(+0.13%) |
May 14, 2018 | 30.13 | 30.93 | 30.04 | 30.43 | 1,819,904 | +0.57(+1.91%) |
May 11, 2018 | 30.14 | 30.14 | 28.97 | 29.86 | 3,597,747 | -1.23(-3.96%) |
May 10, 2018 | 30.91 | 31.15 | 30.75 | 31.08 | 1,257,990 | +0.28(+0.90%) |
May 09, 2018 | 30.85 | 30.89 | 30.40 | 30.81 | 941,051 | +0.04(+0.13%) |
May 08, 2018 | 30.88 | 31.04 | 30.72 | 30.77 | 1,530,933 | -0.14(-0.46%) |
May 07, 2018 | 31.12 | 31.22 | 30.86 | 30.91 | 817,215 | -0.32(-1.02%) |
May 04, 2018 | 31.00 | 31.31 | 30.93 | 31.23 | 720,953 | +0.11(+0.36%) |
May 03, 2018 | 31.54 | 31.55 | 30.95 | 31.12 | 911,311 | -0.41(-1.31%) |
May 02, 2018 | 31.83 | 31.93 | 31.51 | 31.53 | 760,975 | -0.33(-1.02%) |