Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 42.09 | 42.18 | 41.75 | 42.07 | 549,300 | +0.45(+1.08%) |
Mar 28, 2019 | 41.92 | 42.35 | 41.24 | 41.62 | 367,369 | -0.16(-0.38%) |
Mar 27, 2019 | 42.47 | 42.67 | 41.21 | 41.78 | 307,889 | -0.74(-1.74%) |
Mar 26, 2019 | 42.37 | 43.08 | 42.12 | 42.52 | 397,287 | +0.49(+1.17%) |
Mar 25, 2019 | 41.59 | 42.47 | 41.23 | 42.03 | 523,631 | +0.23(+0.55%) |
Mar 22, 2019 | 42.94 | 43.12 | 41.77 | 41.80 | 453,200 | -1.43(-3.31%) |
Mar 21, 2019 | 41.42 | 43.61 | 41.42 | 43.23 | 879,308 | +1.97(+4.77%) |
Mar 20, 2019 | 42.05 | 42.26 | 40.73 | 41.26 | 430,900 | -0.88(-2.09%) |
Mar 19, 2019 | 41.81 | 42.35 | 41.59 | 42.14 | 537,457 | +0.60(+1.44%) |
Mar 18, 2019 | 41.44 | 41.70 | 40.83 | 41.54 | 686,863 | +0.17(+0.41%) |
Mar 15, 2019 | 40.66 | 41.74 | 40.51 | 41.37 | 995,300 | +0.87(+2.15%) |
Mar 14, 2019 | 41.15 | 41.40 | 40.48 | 40.50 | 436,612 | -0.66(-1.60%) |
Mar 13, 2019 | 41.34 | 41.72 | 41.12 | 41.16 | 525,450 | +0.09(+0.22%) |
Mar 12, 2019 | 41.50 | 41.68 | 40.70 | 41.07 | 332,974 | -0.43(-1.04%) |
Mar 11, 2019 | 40.29 | 41.70 | 40.29 | 41.50 | 710,036 | +1.43(+3.57%) |
Mar 08, 2019 | 39.20 | 40.09 | 38.79 | 40.07 | 352,200 | +0.38(+0.96%) |
Mar 07, 2019 | 40.12 | 40.14 | 39.32 | 39.69 | 376,227 | -0.59(-1.46%) |
Mar 06, 2019 | 41.29 | 41.30 | 40.05 | 40.28 | 596,161 | -1.11(-2.68%) |
Mar 05, 2019 | 41.50 | 42.00 | 41.29 | 41.39 | 541,123 | -0.10(-0.24%) |
Mar 04, 2019 | 41.16 | 41.87 | 40.91 | 41.49 | 885,925 | +0.42(+1.02%) |
Mar 01, 2019 | 40.77 | 41.26 | 40.40 | 41.07 | 719,900 | +0.94(+2.34%) |
Feb 28, 2019 | 39.31 | 40.23 | 39.00 | 40.13 | 652,282 | +0.62(+1.57%) |
Feb 27, 2019 | 39.22 | 39.57 | 38.79 | 39.51 | 359,711 | +0.07(+0.18%) |
Feb 26, 2019 | 39.84 | 39.97 | 39.05 | 39.44 | 563,788 | -0.57(-1.42%) |
Feb 25, 2019 | 40.20 | 40.83 | 39.95 | 40.01 | 476,184 | +0.22(+0.55%) |
Feb 22, 2019 | 39.60 | 40.19 | 39.43 | 39.79 | 387,300 | +0.48(+1.22%) |
Feb 21, 2019 | 39.38 | 39.61 | 39.08 | 39.31 | 368,295 | -0.07(-0.18%) |
Feb 20, 2019 | 39.26 | 39.70 | 39.00 | 39.38 | 521,754 | +0.25(+0.64%) |
Feb 19, 2019 | 39.76 | 40.11 | 39.10 | 39.13 | 761,970 | -0.88(-2.20%) |
Feb 15, 2019 | 39.52 | 40.01 | 39.30 | 40.01 | 606,500 | +0.83(+2.12%) |
Feb 14, 2019 | 38.58 | 39.50 | 38.43 | 39.18 | 544,877 | +0.52(+1.35%) |
Feb 13, 2019 | 38.58 | 38.95 | 38.54 | 38.66 | 508,611 | +0.16(+0.42%) |
Feb 12, 2019 | 38.53 | 38.96 | 38.40 | 38.50 | 539,035 | +0.39(+1.02%) |
Feb 11, 2019 | 38.10 | 38.42 | 37.82 | 38.11 | 375,864 | +0.17(+0.45%) |
Feb 08, 2019 | 37.88 | 38.49 | 37.83 | 37.94 | 654,200 | -0.35(-0.91%) |
Feb 07, 2019 | 38.74 | 38.98 | 37.65 | 38.29 | 826,632 | -1.02(-2.59%) |
Feb 06, 2019 | 39.22 | 40.00 | 39.14 | 39.31 | 999,605 | +0.56(+1.45%) |
Feb 05, 2019 | 37.52 | 38.92 | 37.52 | 38.75 | 809,037 | +1.17(+3.11%) |
Feb 04, 2019 | 37.64 | 37.82 | 36.75 | 37.58 | 864,931 | +0.12(+0.32%) |
Feb 01, 2019 | 37.14 | 37.85 | 37.02 | 37.46 | 793,300 | +0.31(+0.83%) |
Jan 31, 2019 | 36.55 | 38.19 | 35.36 | 37.15 | 2,552,685 | -1.29(-3.36%) |
Jan 30, 2019 | 37.97 | 38.69 | 37.48 | 38.44 | 1,298,887 | +0.88(+2.34%) |
Jan 29, 2019 | 38.59 | 38.59 | 37.51 | 37.56 | 929,804 | -0.89(-2.31%) |
Jan 28, 2019 | 37.30 | 38.75 | 37.02 | 38.45 | 790,241 | +0.25(+0.65%) |
Jan 25, 2019 | 36.87 | 38.43 | 36.57 | 38.20 | 912,100 | +1.77(+4.86%) |
Jan 24, 2019 | 35.48 | 36.90 | 35.48 | 36.43 | 794,897 | +1.43(+4.09%) |
Jan 23, 2019 | 35.91 | 36.15 | 34.61 | 35.00 | 700,904 | -0.66(-1.85%) |
Jan 22, 2019 | 36.48 | 36.48 | 35.39 | 35.66 | 441,168 | -0.99(-2.70%) |
Jan 18, 2019 | 36.56 | 37.22 | 36.10 | 36.65 | 752,300 | +0.39(+1.08%) |
Jan 17, 2019 | 35.33 | 36.54 | 35.16 | 36.26 | 696,725 | +0.56(+1.57%) |
Jan 16, 2019 | 35.59 | 36.71 | 35.48 | 35.70 | 672,280 | +0.18(+0.51%) |
Jan 15, 2019 | 35.86 | 36.20 | 35.30 | 35.52 | 507,654 | -0.08(-0.22%) |
Jan 14, 2019 | 35.33 | 36.00 | 35.08 | 35.60 | 805,474 | -0.21(-0.59%) |
Jan 11, 2019 | 34.47 | 36.33 | 34.40 | 35.81 | 831,600 | +1.22(+3.53%) |
Jan 10, 2019 | 33.81 | 34.95 | 33.70 | 34.59 | 908,134 | +0.64(+1.89%) |
Jan 09, 2019 | 33.15 | 34.75 | 32.97 | 33.95 | 1,217,446 | +1.48(+4.56%) |
Jan 08, 2019 | 32.47 | 33.23 | 32.00 | 32.47 | 1,365,244 | +0.33(+1.03%) |
Jan 07, 2019 | 32.35 | 32.74 | 31.66 | 32.14 | 1,164,641 | -0.08(-0.25%) |
Jan 04, 2019 | 32.03 | 32.95 | 31.79 | 32.22 | 932,400 | +0.87(+2.78%) |
Jan 03, 2019 | 32.23 | 32.93 | 31.25 | 31.35 | 2,120,286 | -2.91(-8.49%) |
Jan 02, 2019 | 32.55 | 34.42 | 32.33 | 34.26 | 667,184 | +1.08(+3.25%) |
Dec 31, 2018 | 33.23 | 33.83 | 32.60 | 33.18 | 810,700 | +0.03(+0.09%) |
Dec 28, 2018 | 33.99 | 34.28 | 32.86 | 33.15 | 625,800 | -0.74(-2.18%) |
Dec 27, 2018 | 33.02 | 33.89 | 32.62 | 33.89 | 559,926 | +0.34(+1.01%) |
Dec 26, 2018 | 31.89 | 33.57 | 31.47 | 33.55 | 769,290 | +1.84(+5.80%) |
Dec 24, 2018 | 32.46 | 32.86 | 31.71 | 31.71 | 463,100 | -1.16(-3.53%) |
Dec 21, 2018 | 34.42 | 35.03 | 32.76 | 32.87 | 2,420,700 | -1.67(-4.83%) |
Dec 20, 2018 | 34.67 | 35.46 | 34.20 | 34.54 | 603,528 | -0.10(-0.29%) |
Dec 19, 2018 | 36.86 | 36.99 | 34.25 | 34.64 | 888,836 | -2.23(-6.05%) |
Dec 18, 2018 | 36.49 | 37.48 | 36.10 | 36.87 | 726,230 | +0.98(+2.73%) |
Dec 17, 2018 | 35.96 | 37.28 | 35.60 | 35.89 | 829,899 | -0.05(-0.14%) |
Dec 14, 2018 | 36.36 | 36.94 | 35.89 | 35.94 | 796,000 | -1.00(-2.71%) |
Dec 13, 2018 | 37.61 | 37.90 | 36.66 | 36.94 | 423,467 | -0.60(-1.60%) |
Dec 12, 2018 | 38.44 | 38.48 | 37.50 | 37.54 | 609,338 | -0.08(-0.21%) |
Dec 11, 2018 | 37.38 | 38.29 | 37.18 | 37.62 | 755,179 | +0.73(+1.98%) |
Dec 10, 2018 | 36.52 | 37.44 | 36.07 | 36.89 | 746,034 | +0.14(+0.38%) |
Dec 07, 2018 | 38.01 | 38.27 | 36.58 | 36.75 | 638,400 | -1.23(-3.24%) |
Dec 06, 2018 | 37.13 | 38.22 | 36.93 | 37.98 | 1,317,406 | +0.03(+0.08%) |
Dec 04, 2018 | 36.79 | 38.73 | 36.23 | 37.95 | 3,070,500 | -0.72(-1.86%) |
Dec 03, 2018 | 38.14 | 38.77 | 38.04 | 38.67 | 788,098 | +1.23(+3.29%) |
Nov 30, 2018 | 37.10 | 37.57 | 36.71 | 37.44 | 948,600 | +0.14(+0.38%) |
Nov 29, 2018 | 38.16 | 38.65 | 37.20 | 37.30 | 504,164 | -1.26(-3.27%) |
Nov 28, 2018 | 37.57 | 38.60 | 37.03 | 38.56 | 641,604 | +1.45(+3.91%) |
Nov 27, 2018 | 37.19 | 37.86 | 36.33 | 37.11 | 756,911 | -0.32(-0.85%) |
Nov 26, 2018 | 39.19 | 39.19 | 36.93 | 37.43 | 997,730 | -1.26(-3.26%) |
Nov 23, 2018 | 38.02 | 39.18 | 38.02 | 38.69 | 173,300 | +0.36(+0.94%) |
Nov 21, 2018 | 38.33 | 38.33 | 38.33 | 0 | +0.82(+2.19%) | |
Nov 20, 2018 | 37.16 | 38.11 | 37.16 | 37.51 | 773,403 | -0.51(-1.34%) |
Nov 19, 2018 | 38.33 | 38.51 | 37.07 | 38.02 | 892,037 | -0.78(-2.01%) |
Nov 16, 2018 | 38.29 | 39.47 | 38.10 | 38.80 | 1,478,900 | -1.54(-3.82%) |
Nov 15, 2018 | 38.81 | 40.85 | 38.05 | 40.34 | 1,025,356 | +1.51(+3.89%) |
Nov 14, 2018 | 38.05 | 38.97 | 37.80 | 38.83 | 1,334,938 | +1.29(+3.44%) |
Nov 13, 2018 | 35.98 | 39.27 | 35.98 | 37.54 | 2,610,936 | +1.91(+5.36%) |
Nov 12, 2018 | 37.22 | 38.00 | 35.50 | 35.63 | 2,937,925 | -5.74(-13.87%) |
Nov 09, 2018 | 41.52 | 41.79 | 40.80 | 41.37 | 636,500 | -1.04(-2.45%) |
Nov 08, 2018 | 41.22 | 42.79 | 41.17 | 42.41 | 629,013 | +0.92(+2.22%) |
Nov 07, 2018 | 41.85 | 42.00 | 41.05 | 41.49 | 1,026,781 | -0.07(-0.17%) |
Nov 06, 2018 | 39.95 | 42.17 | 39.95 | 41.56 | 1,303,593 | +1.51(+3.77%) |
Nov 05, 2018 | 40.25 | 40.32 | 39.17 | 40.05 | 1,617,473 | -1.45(-3.49%) |
Nov 02, 2018 | 38.40 | 43.25 | 37.75 | 41.50 | 2,772,600 | +1.25(+3.11%) |
Nov 01, 2018 | 37.70 | 40.67 | 37.66 | 40.25 | 1,514,375 | +2.81(+7.51%) |
Oct 31, 2018 | 38.18 | 38.23 | 37.38 | 37.44 | 786,072 | -0.39(-1.03%) |
Oct 30, 2018 | 35.92 | 37.90 | 35.92 | 37.83 | 565,838 | +1.92(+5.35%) |
Oct 29, 2018 | 35.96 | 36.79 | 35.35 | 35.91 | 555,233 | +0.51(+1.44%) |
Oct 26, 2018 | 35.28 | 35.85 | 34.51 | 35.40 | 691,200 | -0.45(-1.26%) |
Oct 25, 2018 | 35.19 | 36.06 | 35.13 | 35.85 | 750,593 | +1.03(+2.96%) |
Oct 24, 2018 | 36.28 | 36.88 | 34.80 | 34.82 | 955,767 | -1.85(-5.04%) |
Oct 23, 2018 | 36.30 | 36.93 | 35.89 | 36.67 | 641,256 | -0.71(-1.90%) |
Oct 22, 2018 | 37.20 | 37.75 | 37.12 | 37.38 | 447,500 | +0.31(+0.84%) |
Oct 19, 2018 | 37.15 | 37.86 | 36.89 | 37.07 | 579,500 | -0.15(-0.40%) |
Oct 18, 2018 | 37.39 | 37.45 | 36.69 | 37.22 | 640,144 | -0.39(-1.04%) |
Oct 17, 2018 | 37.45 | 38.15 | 37.00 | 37.61 | 578,266 | +0.37(+0.99%) |
Oct 16, 2018 | 35.98 | 37.28 | 35.71 | 37.24 | 668,709 | +1.69(+4.75%) |
Oct 15, 2018 | 35.11 | 36.26 | 35.03 | 35.55 | 780,457 | +0.26(+0.74%) |
Oct 12, 2018 | 35.67 | 35.72 | 34.79 | 35.29 | 1,062,000 | +0.44(+1.26%) |
Oct 11, 2018 | 35.40 | 35.77 | 34.49 | 34.85 | 1,412,657 | -0.61(-1.72%) |
Oct 10, 2018 | 36.16 | 36.68 | 35.36 | 35.46 | 1,005,372 | -1.03(-2.82%) |
Oct 09, 2018 | 36.09 | 36.55 | 35.67 | 36.49 | 633,286 | +0.23(+0.63%) |
Oct 08, 2018 | 35.90 | 36.60 | 35.38 | 36.26 | 855,114 | +0.15(+0.42%) |
Oct 05, 2018 | 37.47 | 37.70 | 35.71 | 36.11 | 852,900 | -1.33(-3.55%) |
Oct 04, 2018 | 37.65 | 38.03 | 37.35 | 37.44 | 686,092 | -0.38(-1.00%) |
Oct 03, 2018 | 38.00 | 38.02 | 37.18 | 37.82 | 521,208 | -0.01(-0.03%) |
Oct 02, 2018 | 37.93 | 38.44 | 37.80 | 37.83 | 484,099 | -0.07(-0.18%) |
Oct 01, 2018 | 38.56 | 38.77 | 37.81 | 37.90 | 584,857 | -0.70(-1.81%) |
Sep 28, 2018 | 38.10 | 38.63 | 37.77 | 38.60 | 743,400 | +0.39(+1.02%) |
Sep 27, 2018 | 38.38 | 38.45 | 38.10 | 38.21 | 726,861 | -0.04(-0.10%) |
Sep 26, 2018 | 39.12 | 39.55 | 38.21 | 38.25 | 596,787 | -0.72(-1.85%) |
Sep 25, 2018 | 39.98 | 40.15 | 38.84 | 38.97 | 744,179 | -1.10(-2.75%) |
Sep 24, 2018 | 39.54 | 40.22 | 39.30 | 40.07 | 762,799 | +0.25(+0.63%) |
Sep 21, 2018 | 40.22 | 40.81 | 39.76 | 39.82 | 2,643,200 | -0.44(-1.09%) |
Sep 20, 2018 | 38.86 | 40.38 | 38.80 | 40.26 | 1,207,590 | +1.74(+4.52%) |
Sep 19, 2018 | 38.95 | 39.25 | 38.05 | 38.52 | 1,018,593 | -0.47(-1.21%) |
Sep 18, 2018 | 38.98 | 39.25 | 38.72 | 38.99 | 673,728 | +0.09(+0.23%) |
Sep 17, 2018 | 39.67 | 39.75 | 38.81 | 38.90 | 948,433 | -0.81(-2.04%) |
Sep 14, 2018 | 39.33 | 39.94 | 39.01 | 39.71 | 808,300 | +0.39(+0.99%) |
Sep 13, 2018 | 41.34 | 41.64 | 39.12 | 39.32 | 2,049,291 | -1.72(-4.19%) |
Sep 12, 2018 | 40.82 | 41.21 | 39.59 | 41.04 | 1,008,503 | +0.10(+0.24%) |
Sep 11, 2018 | 42.18 | 42.18 | 40.79 | 40.94 | 752,811 | -1.33(-3.15%) |
Sep 10, 2018 | 42.99 | 43.03 | 41.96 | 42.27 | 747,188 | -0.72(-1.67%) |
Sep 07, 2018 | 43.82 | 44.41 | 42.86 | 42.99 | 855,200 | -1.02(-2.33%) |
Sep 06, 2018 | 44.45 | 44.67 | 43.88 | 44.02 | 654,398 | -0.28(-0.64%) |
Sep 05, 2018 | 43.79 | 44.39 | 43.34 | 44.30 | 977,783 | +0.46(+1.05%) |
Sep 04, 2018 | 43.78 | 43.95 | 42.94 | 43.84 | 776,599 | -0.11(-0.25%) |
Aug 31, 2018 | 43.95 | 43.95 | 43.95 | 0 | -0.12(-0.27%) | |
Aug 30, 2018 | 43.98 | 44.58 | 43.94 | 44.07 | 582,419 | +0.10(+0.23%) |
Aug 29, 2018 | 44.58 | 44.58 | 43.84 | 43.97 | 708,649 | -0.64(-1.43%) |
Aug 28, 2018 | 45.00 | 45.39 | 44.26 | 44.61 | 806,244 | -0.19(-0.42%) |
Aug 27, 2018 | 44.07 | 45.01 | 43.73 | 44.80 | 962,050 | +0.77(+1.75%) |
Aug 24, 2018 | 43.84 | 44.15 | 43.50 | 44.03 | 493,500 | +0.33(+0.76%) |
Aug 23, 2018 | 43.94 | 44.47 | 43.50 | 43.70 | 455,539 | -0.40(-0.91%) |
Aug 22, 2018 | 43.51 | 44.20 | 43.46 | 44.10 | 668,990 | +0.35(+0.80%) |
Aug 21, 2018 | 43.00 | 44.08 | 42.91 | 43.75 | 1,100,336 | +0.88(+2.05%) |
Aug 20, 2018 | 42.88 | 43.26 | 41.93 | 42.87 | 1,262,436 | +0.04(+0.09%) |
Aug 17, 2018 | 41.79 | 43.04 | 41.22 | 42.83 | 912,000 | +0.69(+1.64%) |
Aug 16, 2018 | 42.07 | 42.56 | 41.72 | 42.14 | 791,718 | +0.41(+0.98%) |
Aug 15, 2018 | 41.71 | 42.20 | 40.91 | 41.73 | 1,078,207 | -0.29(-0.69%) |
Aug 14, 2018 | 42.75 | 43.18 | 41.87 | 42.02 | 761,010 | -0.62(-1.45%) |
Aug 13, 2018 | 42.25 | 42.95 | 42.02 | 42.64 | 645,704 | +0.51(+1.21%) |
Aug 10, 2018 | 42.44 | 42.58 | 41.65 | 42.13 | 793,600 | -0.92(-2.14%) |
Aug 09, 2018 | 44.32 | 44.35 | 43.05 | 43.05 | 781,811 | -1.27(-2.87%) |
Aug 08, 2018 | 44.00 | 44.56 | 43.72 | 44.32 | 1,043,031 | +0.36(+0.82%) |
Aug 07, 2018 | 42.89 | 43.99 | 42.89 | 43.96 | 1,385,333 | +1.24(+2.90%) |
Aug 06, 2018 | 41.58 | 42.88 | 41.50 | 42.72 | 1,091,446 | +1.27(+3.06%) |
Aug 03, 2018 | 40.15 | 41.68 | 40.15 | 41.45 | 1,694,200 | +1.30(+3.24%) |
Aug 02, 2018 | 41.06 | 41.52 | 39.07 | 40.15 | 3,551,352 | -3.03(-7.02%) |
Aug 01, 2018 | 44.27 | 44.29 | 41.59 | 43.18 | 2,850,154 | -0.08(-0.18%) |
Jul 31, 2018 | 42.08 | 43.40 | 42.08 | 43.26 | 1,566,155 | +1.48(+3.54%) |
Jul 30, 2018 | 41.13 | 42.18 | 40.85 | 41.78 | 950,978 | +0.62(+1.51%) |
Jul 27, 2018 | 42.41 | 42.50 | 41.11 | 41.16 | 823,900 | -1.00(-2.37%) |
Jul 26, 2018 | 41.45 | 42.60 | 41.27 | 42.16 | 1,128,254 | +0.54(+1.30%) |
Jul 25, 2018 | 39.95 | 42.15 | 39.76 | 41.62 | 1,581,370 | +1.70(+4.26%) |
Jul 24, 2018 | 40.99 | 41.40 | 39.79 | 39.92 | 697,367 | -0.74(-1.82%) |
Jul 23, 2018 | 40.34 | 41.07 | 39.50 | 40.66 | 879,378 | +0.14(+0.35%) |
Jul 20, 2018 | 40.84 | 41.20 | 40.23 | 40.52 | 507,715 | -0.39(-0.95%) |
Jul 19, 2018 | 40.98 | 41.04 | 40.41 | 40.91 | 727,997 | -0.06(-0.15%) |
Jul 18, 2018 | 40.37 | 41.05 | 40.07 | 40.97 | 614,899 | +0.85(+2.12%) |
Jul 17, 2018 | 39.40 | 40.14 | 39.28 | 40.12 | 575,884 | +0.43(+1.08%) |
Jul 16, 2018 | 40.26 | 40.45 | 39.51 | 39.69 | 622,875 | -0.58(-1.44%) |
Jul 13, 2018 | 40.21 | 40.27 | 690,270 | -0.44(-1.08%) | ||
Jul 12, 2018 | 40.56 | 40.84 | 40.18 | 40.71 | 544,096 | +0.26(+0.64%) |
Jul 11, 2018 | 41.11 | 41.50 | 40.26 | 40.45 | 1,274,676 | -1.12(-2.69%) |
Jul 10, 2018 | 40.66 | 41.95 | 40.50 | 41.57 | 824,046 | +1.06(+2.62%) |
Jul 09, 2018 | 39.79 | 40.53 | 39.79 | 40.51 | 767,377 | +0.42(+1.05%) |
Jul 06, 2018 | 40.26 | 39.40 | 40.09 | 657,509 | -0.06(-0.15%) | |
Jul 05, 2018 | 38.69 | 40.21 | 38.69 | 40.15 | 977,235 | +1.66(+4.31%) |
Jul 03, 2018 | 38.49 | 38.49 | 38.49 | 0 | +0.08(+0.21%) | |
Jul 02, 2018 | 38.00 | 38.43 | 37.84 | 38.41 | 608,112 | +0.08(+0.21%) |
Jun 29, 2018 | 38.98 | 39.27 | 38.32 | 38.33 | 718,747 | -0.45(-1.16%) |
Jun 28, 2018 | 38.52 | 38.89 | 37.96 | 38.78 | 1,038,840 | +0.12(+0.31%) |
Jun 27, 2018 | 39.35 | 39.97 | 38.64 | 38.66 | 1,336,005 | -0.72(-1.83%) |
Jun 26, 2018 | 39.13 | 39.83 | 38.76 | 39.38 | 1,456,816 | -0.03(-0.08%) |
Jun 25, 2018 | 37.70 | 41.34 | 37.70 | 39.41 | 4,137,815 | +1.81(+4.81%) |
Jun 22, 2018 | 37.84 | 37.92 | 37.41 | 37.60 | 2,834,286 | -0.02(-0.05%) |
Jun 21, 2018 | 38.37 | 38.50 | 37.53 | 37.62 | 542,231 | -0.52(-1.36%) |
Jun 20, 2018 | 37.95 | 38.33 | 37.55 | 38.14 | 571,219 | +0.28(+0.74%) |
Jun 19, 2018 | 37.91 | 38.17 | 37.13 | 37.86 | 800,564 | -0.43(-1.12%) |
Jun 18, 2018 | 39.00 | 39.05 | 38.08 | 38.29 | 902,688 | -1.03(-2.62%) |
Jun 15, 2018 | 39.58 | 38.85 | 39.32 | 1,474,636 | +0.47(+1.21%) | |
Jun 14, 2018 | 38.09 | 38.93 | 37.96 | 38.85 | 1,038,158 | +0.86(+2.26%) |
Jun 13, 2018 | 37.95 | 38.79 | 37.78 | 37.99 | 875,865 | +0.05(+0.13%) |
Jun 12, 2018 | 38.04 | 38.14 | 37.35 | 37.94 | 566,817 | +0.03(+0.08%) |
Jun 11, 2018 | 37.63 | 38.20 | 37.21 | 37.91 | 649,125 | +0.38(+1.01%) |
Jun 08, 2018 | 37.52 | 37.81 | 36.83 | 37.53 | 1,697,016 | -1.04(-2.70%) |
Jun 07, 2018 | 38.15 | 38.80 | 38.04 | 38.57 | 820,289 | +0.42(+1.10%) |
Jun 06, 2018 | 37.79 | 38.16 | 37.35 | 38.15 | 754,853 | +0.49(+1.30%) |
Jun 05, 2018 | 37.39 | 37.79 | 37.17 | 37.66 | 713,309 | +0.30(+0.80%) |
Jun 04, 2018 | 36.50 | 37.36 | 36.07 | 37.36 | 1,044,569 | +0.91(+2.50%) |
Jun 01, 2018 | 37.62 | 37.74 | 36.44 | 36.45 | 1,671,998 | -1.03(-2.75%) |
May 31, 2018 | 38.19 | 38.45 | 37.42 | 37.48 | 729,736 | -0.70(-1.83%) |
May 30, 2018 | 38.60 | 38.98 | 38.01 | 38.18 | 673,723 | -0.19(-0.50%) |
May 29, 2018 | 38.42 | 38.63 | 37.95 | 38.37 | 689,060 | -0.36(-0.93%) |
May 25, 2018 | 38.73 | 38.73 | 38.73 | 0 | +0.43(+1.12%) | |
May 24, 2018 | 38.40 | 38.72 | 38.04 | 38.30 | 672,290 | -0.19(-0.49%) |
May 23, 2018 | 38.49 | 38.57 | 37.71 | 38.49 | 622,643 | -0.25(-0.65%) |
May 22, 2018 | 39.02 | 39.23 | 38.62 | 38.74 | 468,424 | -0.10(-0.26%) |
May 21, 2018 | 38.47 | 39.11 | 38.47 | 38.84 | 945,795 | +0.78(+2.05%) |
May 18, 2018 | 38.96 | 39.12 | 38.06 | 38.06 | 973,456 | -1.07(-2.73%) |
May 17, 2018 | 39.08 | 39.48 | 38.87 | 39.13 | 596,606 | -0.01(-0.03%) |
May 16, 2018 | 38.95 | 39.39 | 38.73 | 39.14 | 752,619 | +0.26(+0.67%) |
May 15, 2018 | 39.10 | 39.30 | 38.65 | 38.88 | 839,312 | -0.45(-1.14%) |
May 14, 2018 | 39.24 | 39.91 | 39.24 | 39.33 | 744,223 | +0.41(+1.05%) |
May 11, 2018 | 39.56 | 39.81 | 38.86 | 38.92 | 645,831 | -0.79(-1.99%) |
May 10, 2018 | 39.18 | 39.87 | 38.90 | 39.71 | 696,549 | +0.71(+1.82%) |
May 09, 2018 | 39.00 | 39.26 | 38.82 | 39.00 | 883,263 | +0.09(+0.23%) |
May 08, 2018 | 38.31 | 39.03 | 38.23 | 38.91 | 1,236,465 | +0.26(+0.67%) |
May 07, 2018 | 39.48 | 40.13 | 38.55 | 38.65 | 1,808,271 | -0.64(-1.63%) |
May 04, 2018 | 37.54 | 39.41 | 37.08 | 39.29 | 1,362,406 | +1.54(+4.08%) |
May 03, 2018 | 35.00 | 38.91 | 35.00 | 37.75 | 4,232,545 | -0.59(-1.54%) |
May 02, 2018 | 38.45 | 39.10 | 38.12 | 38.34 | 2,513,385 | +0.45(+1.19%) |
May 01, 2018 | 36.40 | 38.02 | 36.40 | 37.89 | 2,112,620 | +1.42(+3.89%) |
Apr 30, 2018 | 37.25 | 37.53 | 36.20 | 36.47 | 2,018,407 | +0.26(+0.72%) |
Apr 27, 2018 | 36.45 | 36.66 | 35.67 | 36.21 | 1,375,924 | +0.09(+0.25%) |
Apr 26, 2018 | 35.77 | 36.40 | 35.57 | 36.12 | 1,355,524 | +0.76(+2.15%) |
Apr 25, 2018 | 35.53 | 35.87 | 34.78 | 35.36 | 1,429,194 | -0.11(-0.31%) |
Apr 24, 2018 | 36.18 | 36.78 | 35.06 | 35.47 | 1,878,721 | -0.58(-1.61%) |
Apr 23, 2018 | 36.85 | 37.54 | 35.94 | 36.05 | 1,547,098 | -0.67(-1.82%) |
Apr 20, 2018 | 37.62 | 37.74 | 36.36 | 36.72 | 1,789,603 | -1.02(-2.70%) |
Apr 19, 2018 | 37.75 | 38.01 | 35.90 | 37.74 | 2,619,563 | -1.24(-3.18%) |
Apr 18, 2018 | 39.68 | 40.03 | 38.93 | 38.98 | 1,185,499 | -0.62(-1.57%) |
Apr 17, 2018 | 39.73 | 40.20 | 39.55 | 39.60 | 786,874 | +0.08(+0.20%) |
Apr 16, 2018 | 39.76 | 40.05 | 38.88 | 39.52 | 891,029 | +0.24(+0.61%) |
Apr 13, 2018 | 40.10 | 40.32 | 39.11 | 39.28 | 890,451 | -0.54(-1.36%) |
Apr 12, 2018 | 38.79 | 40.31 | 38.75 | 39.82 | 1,791,875 | +1.21(+3.13%) |
Apr 11, 2018 | 38.25 | 39.02 | 38.15 | 38.61 | 1,013,645 | +0.19(+0.49%) |
Apr 10, 2018 | 37.98 | 38.84 | 37.67 | 38.42 | 1,388,858 | +0.91(+2.43%) |
Apr 09, 2018 | 38.72 | 39.09 | 37.47 | 37.51 | 1,588,071 | -1.03(-2.67%) |
Apr 06, 2018 | 38.61 | 39.41 | 38.21 | 38.54 | 1,252,326 | -0.47(-1.20%) |
Apr 05, 2018 | 39.99 | 40.08 | 38.84 | 39.01 | 850,291 | -0.47(-1.19%) |
Apr 04, 2018 | 37.99 | 39.60 | 37.86 | 39.48 | 1,237,725 | +0.75(+1.94%) |
Apr 03, 2018 | 38.94 | 39.98 | 38.42 | 38.73 | 1,395,368 | +0.18(+0.47%) |