Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 44.02 | 44.24 | 43.45 | 43.74 | 580,200 | -0.17(-0.39%) |
Mar 28, 2019 | 43.66 | 44.58 | 43.46 | 43.91 | 293,032 | +0.55(+1.27%) |
Mar 27, 2019 | 43.76 | 44.03 | 42.61 | 43.36 | 459,067 | -0.71(-1.61%) |
Mar 26, 2019 | 43.38 | 44.09 | 43.34 | 44.07 | 672,008 | +1.03(+2.39%) |
Mar 25, 2019 | 42.71 | 43.45 | 42.44 | 43.04 | 273,319 | +0.04(+0.09%) |
Mar 22, 2019 | 43.87 | 44.23 | 42.60 | 43.00 | 559,300 | -1.28(-2.89%) |
Mar 21, 2019 | 43.63 | 44.55 | 43.62 | 44.28 | 389,192 | +0.63(+1.44%) |
Mar 20, 2019 | 43.88 | 44.41 | 42.99 | 43.65 | 424,827 | -0.23(-0.52%) |
Mar 19, 2019 | 44.15 | 44.17 | 43.47 | 43.88 | 313,017 | +0.04(+0.09%) |
Mar 18, 2019 | 44.45 | 44.61 | 43.31 | 43.84 | 388,392 | -0.44(-0.99%) |
Mar 15, 2019 | 44.02 | 45.08 | 43.68 | 44.28 | 672,800 | +0.60(+1.37%) |
Mar 14, 2019 | 43.74 | 44.21 | 43.53 | 43.68 | 252,145 | -0.20(-0.46%) |
Mar 13, 2019 | 43.80 | 44.18 | 43.50 | 43.88 | 338,592 | +0.28(+0.64%) |
Mar 12, 2019 | 44.00 | 44.08 | 43.30 | 43.60 | 248,315 | -0.33(-0.75%) |
Mar 11, 2019 | 42.52 | 44.20 | 42.52 | 43.93 | 1,145,121 | +1.69(+4.00%) |
Mar 08, 2019 | 42.05 | 42.92 | 41.75 | 42.24 | 462,100 | -0.35(-0.82%) |
Mar 07, 2019 | 42.04 | 42.68 | 41.55 | 42.59 | 647,713 | +0.42(+1.00%) |
Mar 06, 2019 | 43.12 | 43.35 | 42.16 | 42.17 | 1,034,697 | -0.76(-1.77%) |
Mar 05, 2019 | 43.72 | 43.76 | 42.89 | 42.93 | 598,113 | -0.79(-1.81%) |
Mar 04, 2019 | 44.81 | 44.95 | 43.21 | 43.72 | 595,070 | -0.79(-1.77%) |
Mar 01, 2019 | 43.22 | 44.70 | 42.94 | 44.51 | 1,204,600 | +1.29(+2.98%) |
Feb 28, 2019 | 42.66 | 43.85 | 42.17 | 43.22 | 886,965 | +0.34(+0.79%) |
Feb 27, 2019 | 43.65 | 43.96 | 42.75 | 42.88 | 978,209 | -1.06(-2.41%) |
Feb 26, 2019 | 44.10 | 44.83 | 43.77 | 43.94 | 516,109 | -0.40(-0.90%) |
Feb 25, 2019 | 44.18 | 44.88 | 43.90 | 44.34 | 1,104,089 | +0.58(+1.33%) |
Feb 22, 2019 | 43.26 | 43.78 | 42.67 | 43.76 | 605,200 | +0.88(+2.05%) |
Feb 21, 2019 | 42.70 | 43.04 | 42.12 | 42.88 | 493,388 | +0.39(+0.92%) |
Feb 20, 2019 | 42.70 | 43.07 | 42.25 | 42.49 | 647,346 | +0.14(+0.33%) |
Feb 19, 2019 | 41.73 | 42.46 | 41.50 | 42.35 | 593,935 | +0.53(+1.27%) |
Feb 15, 2019 | 41.74 | 41.86 | 41.22 | 41.82 | 426,300 | +0.41(+0.99%) |
Feb 14, 2019 | 40.71 | 41.61 | 40.50 | 41.41 | 771,541 | +0.46(+1.12%) |
Feb 13, 2019 | 40.80 | 41.45 | 40.30 | 40.95 | 1,031,340 | +0.26(+0.64%) |
Feb 12, 2019 | 40.13 | 40.79 | 39.68 | 40.69 | 602,056 | +0.71(+1.78%) |
Feb 11, 2019 | 39.17 | 40.00 | 38.87 | 39.98 | 631,324 | +0.88(+2.25%) |
Feb 08, 2019 | 38.11 | 39.33 | 38.11 | 39.10 | 465,200 | +0.42(+1.09%) |
Feb 07, 2019 | 39.28 | 39.92 | 38.35 | 38.68 | 468,774 | -1.18(-2.96%) |
Feb 06, 2019 | 39.64 | 40.23 | 39.54 | 39.86 | 566,246 | +0.44(+1.12%) |
Feb 05, 2019 | 40.00 | 40.30 | 39.41 | 39.42 | 440,369 | -0.53(-1.33%) |
Feb 04, 2019 | 40.00 | 40.07 | 39.31 | 39.95 | 484,615 | -0.02(-0.05%) |
Feb 01, 2019 | 39.67 | 40.84 | 39.67 | 39.97 | 700,700 | +0.53(+1.34%) |
Jan 31, 2019 | 38.44 | 40.16 | 38.44 | 39.44 | 763,839 | +0.98(+2.55%) |
Jan 30, 2019 | 38.71 | 40.00 | 36.97 | 38.46 | 1,583,566 | +0.75(+1.99%) |
Jan 29, 2019 | 37.64 | 38.30 | 36.70 | 37.71 | 1,236,210 | +0.07(+0.19%) |
Jan 28, 2019 | 38.19 | 39.46 | 37.29 | 37.64 | 1,828,914 | -0.22(-0.58%) |
Jan 25, 2019 | 36.54 | 38.05 | 36.41 | 37.86 | 800,800 | +1.32(+3.61%) |
Jan 24, 2019 | 35.26 | 36.84 | 34.76 | 36.54 | 940,114 | +1.85(+5.33%) |
Jan 23, 2019 | 34.30 | 34.92 | 33.80 | 34.69 | 534,514 | +0.57(+1.67%) |
Jan 22, 2019 | 34.47 | 34.53 | 33.58 | 34.12 | 426,491 | -0.77(-2.21%) |
Jan 18, 2019 | 35.02 | 35.48 | 34.69 | 34.89 | 676,800 | +0.13(+0.37%) |
Jan 17, 2019 | 34.59 | 35.11 | 34.19 | 34.76 | 898,934 | -0.24(-0.69%) |
Jan 16, 2019 | 35.43 | 35.98 | 34.98 | 35.00 | 833,277 | -0.16(-0.46%) |
Jan 15, 2019 | 33.88 | 35.84 | 33.87 | 35.16 | 1,367,480 | +1.84(+5.52%) |
Jan 14, 2019 | 33.78 | 33.80 | 32.43 | 33.32 | 589,365 | -1.06(-3.08%) |
Jan 11, 2019 | 33.63 | 35.47 | 33.38 | 34.38 | 1,564,700 | +1.40(+4.24%) |
Jan 10, 2019 | 32.20 | 33.43 | 32.01 | 32.98 | 649,207 | +0.58(+1.79%) |
Jan 09, 2019 | 31.88 | 32.86 | 31.88 | 32.40 | 1,312,175 | +0.86(+2.73%) |
Jan 08, 2019 | 32.28 | 32.29 | 31.18 | 31.54 | 1,474,644 | -0.15(-0.47%) |
Jan 07, 2019 | 31.05 | 32.35 | 30.61 | 31.69 | 990,476 | +0.85(+2.76%) |
Jan 04, 2019 | 30.25 | 31.15 | 29.84 | 30.84 | 1,022,000 | +1.16(+3.91%) |
Jan 03, 2019 | 31.48 | 31.48 | 29.56 | 29.68 | 794,172 | -2.13(-6.70%) |
Jan 02, 2019 | 31.28 | 32.73 | 31.28 | 31.81 | 459,845 | -0.34(-1.06%) |
Dec 31, 2018 | 32.27 | 32.62 | 31.73 | 32.15 | 439,200 | +0.04(+0.12%) |
Dec 28, 2018 | 32.16 | 32.95 | 31.59 | 32.11 | 322,900 | +0.08(+0.25%) |
Dec 27, 2018 | 31.33 | 32.26 | 30.94 | 32.03 | 326,668 | +0.01(+0.03%) |
Dec 26, 2018 | 30.16 | 32.04 | 30.16 | 32.02 | 405,229 | +1.78(+5.89%) |
Dec 24, 2018 | 30.46 | 31.10 | 30.20 | 30.24 | 231,900 | -0.59(-1.91%) |
Dec 21, 2018 | 32.31 | 32.31 | 30.76 | 30.83 | 625,100 | -1.00(-3.14%) |
Dec 20, 2018 | 32.32 | 32.83 | 31.40 | 31.83 | 616,782 | -0.34(-1.06%) |
Dec 19, 2018 | 32.79 | 33.49 | 31.62 | 32.17 | 781,499 | -0.68(-2.07%) |
Dec 18, 2018 | 32.87 | 33.62 | 32.69 | 32.85 | 582,866 | +0.36(+1.11%) |
Dec 17, 2018 | 32.92 | 33.21 | 31.67 | 32.49 | 873,019 | -0.47(-1.43%) |
Dec 14, 2018 | 33.37 | 34.32 | 32.73 | 32.96 | 947,700 | -0.82(-2.43%) |
Dec 13, 2018 | 35.19 | 35.32 | 33.53 | 33.78 | 1,020,150 | -1.00(-2.88%) |
Dec 12, 2018 | 35.43 | 35.91 | 34.74 | 34.78 | 709,479 | +0.17(+0.49%) |
Dec 11, 2018 | 35.58 | 36.52 | 34.54 | 34.61 | 910,439 | -0.19(-0.55%) |
Dec 10, 2018 | 35.35 | 35.93 | 34.74 | 34.80 | 660,553 | -0.66(-1.86%) |
Dec 07, 2018 | 35.85 | 37.14 | 35.43 | 35.46 | 944,200 | -0.37(-1.03%) |
Dec 06, 2018 | 37.38 | 37.50 | 34.71 | 35.83 | 1,026,927 | -3.65(-9.25%) |
Dec 04, 2018 | 41.01 | 41.38 | 39.37 | 39.48 | 632,400 | -1.87(-4.52%) |
Dec 03, 2018 | 40.61 | 42.34 | 40.36 | 41.35 | 907,389 | +1.46(+3.66%) |
Nov 30, 2018 | 40.07 | 40.09 | 39.11 | 39.89 | 496,200 | +0.30(+0.76%) |
Nov 29, 2018 | 39.72 | 40.56 | 39.46 | 39.59 | 576,967 | -0.33(-0.83%) |
Nov 28, 2018 | 39.57 | 39.94 | 38.66 | 39.92 | 784,113 | +0.94(+2.41%) |
Nov 27, 2018 | 39.19 | 39.85 | 38.48 | 38.98 | 580,036 | -0.58(-1.47%) |
Nov 26, 2018 | 39.10 | 40.45 | 38.38 | 39.56 | 962,725 | +1.01(+2.62%) |
Nov 23, 2018 | 38.01 | 39.32 | 38.01 | 38.55 | 268,200 | +0.08(+0.21%) |
Nov 21, 2018 | 38.47 | 38.47 | 38.47 | 0 | +0.81(+2.15%) | |
Nov 20, 2018 | 36.31 | 38.16 | 36.07 | 37.66 | 480,405 | +0.49(+1.32%) |
Nov 19, 2018 | 38.39 | 38.68 | 37.11 | 37.17 | 376,623 | -1.42(-3.68%) |
Nov 16, 2018 | 37.27 | 38.79 | 37.00 | 38.59 | 767,700 | +0.58(+1.53%) |
Nov 15, 2018 | 36.04 | 38.02 | 35.95 | 38.01 | 566,183 | +1.81(+5.00%) |
Nov 14, 2018 | 35.45 | 36.41 | 35.37 | 36.20 | 567,063 | +1.50(+4.32%) |
Nov 13, 2018 | 33.89 | 35.45 | 33.89 | 34.70 | 398,433 | +1.07(+3.18%) |
Nov 12, 2018 | 36.03 | 36.44 | 33.56 | 33.63 | 808,521 | -2.99(-8.16%) |
Nov 09, 2018 | 35.87 | 36.83 | 35.80 | 36.62 | 610,600 | +0.64(+1.78%) |
Nov 08, 2018 | 35.65 | 36.31 | 35.65 | 35.98 | 301,913 | -0.12(-0.33%) |
Nov 07, 2018 | 36.03 | 36.70 | 34.92 | 36.10 | 495,799 | +0.43(+1.21%) |
Nov 06, 2018 | 35.58 | 36.33 | 35.25 | 35.67 | 426,303 | +0.13(+0.37%) |
Nov 05, 2018 | 34.90 | 35.76 | 33.98 | 35.54 | 864,222 | +0.80(+2.30%) |
Nov 02, 2018 | 35.21 | 35.21 | 32.15 | 34.74 | 1,336,200 | +1.02(+3.02%) |
Nov 01, 2018 | 32.30 | 34.41 | 32.22 | 33.72 | 1,058,404 | +1.72(+5.37%) |
Oct 31, 2018 | 32.30 | 32.80 | 31.95 | 32.00 | 635,741 | +0.10(+0.31%) |
Oct 30, 2018 | 31.12 | 31.94 | 30.81 | 31.90 | 526,741 | +0.88(+2.84%) |
Oct 29, 2018 | 31.93 | 32.42 | 30.51 | 31.02 | 597,876 | -0.89(-2.79%) |
Oct 26, 2018 | 31.42 | 32.55 | 31.08 | 31.91 | 328,400 | -0.34(-1.05%) |
Oct 25, 2018 | 31.09 | 32.95 | 31.02 | 32.25 | 698,534 | +1.67(+5.46%) |
Oct 24, 2018 | 32.64 | 33.02 | 30.57 | 30.58 | 551,035 | -2.39(-7.25%) |
Oct 23, 2018 | 32.30 | 33.16 | 32.05 | 32.97 | 540,223 | -0.29(-0.87%) |
Oct 22, 2018 | 33.27 | 33.95 | 33.07 | 33.26 | 359,913 | +0.23(+0.70%) |
Oct 19, 2018 | 33.07 | 34.03 | 32.86 | 33.03 | 362,800 | +0.18(+0.55%) |
Oct 18, 2018 | 33.19 | 33.78 | 32.49 | 32.85 | 336,802 | -1.14(-3.35%) |
Oct 17, 2018 | 34.00 | 34.15 | 32.96 | 33.99 | 586,855 | +0.16(+0.47%) |
Oct 16, 2018 | 32.79 | 33.84 | 32.22 | 33.83 | 491,642 | +1.50(+4.64%) |
Oct 15, 2018 | 31.74 | 32.69 | 31.29 | 32.33 | 448,876 | +0.35(+1.09%) |
Oct 12, 2018 | 32.18 | 32.24 | 31.47 | 31.98 | 510,700 | +0.69(+2.21%) |
Oct 11, 2018 | 31.87 | 32.63 | 31.21 | 31.29 | 724,373 | -0.63(-1.97%) |
Oct 10, 2018 | 33.62 | 33.62 | 31.11 | 31.92 | 1,669,361 | -2.08(-6.12%) |
Oct 09, 2018 | 34.09 | 34.92 | 33.50 | 34.00 | 711,857 | -0.13(-0.38%) |
Oct 08, 2018 | 34.35 | 35.05 | 33.39 | 34.13 | 426,736 | -0.36(-1.04%) |
Oct 05, 2018 | 36.44 | 36.45 | 34.06 | 34.49 | 1,024,600 | -2.11(-5.77%) |
Oct 04, 2018 | 37.03 | 37.21 | 36.03 | 36.60 | 926,921 | -0.65(-1.74%) |
Oct 03, 2018 | 36.19 | 37.26 | 35.81 | 37.25 | 512,835 | +1.29(+3.59%) |
Oct 02, 2018 | 36.72 | 37.08 | 35.62 | 35.96 | 392,658 | -0.92(-2.49%) |
Oct 01, 2018 | 38.23 | 38.23 | 36.76 | 36.88 | 693,185 | -1.10(-2.90%) |
Sep 28, 2018 | 37.04 | 38.14 | 36.47 | 37.98 | 701,900 | +0.71(+1.91%) |
Sep 27, 2018 | 36.02 | 37.49 | 35.77 | 37.27 | 778,983 | +1.28(+3.56%) |
Sep 26, 2018 | 35.78 | 36.33 | 35.59 | 35.99 | 477,143 | +0.28(+0.78%) |
Sep 25, 2018 | 36.35 | 36.35 | 35.40 | 35.71 | 542,283 | -0.56(-1.54%) |
Sep 24, 2018 | 36.50 | 36.89 | 35.83 | 36.27 | 415,269 | -0.38(-1.04%) |
Sep 21, 2018 | 37.34 | 37.42 | 36.60 | 36.65 | 580,300 | -0.74(-1.98%) |
Sep 20, 2018 | 37.21 | 37.48 | 36.91 | 37.39 | 560,762 | +0.38(+1.03%) |
Sep 19, 2018 | 35.87 | 37.24 | 35.75 | 37.01 | 675,151 | +1.29(+3.61%) |
Sep 18, 2018 | 35.61 | 36.06 | 35.38 | 35.72 | 580,659 | +0.27(+0.76%) |
Sep 17, 2018 | 35.57 | 35.94 | 34.94 | 35.45 | 240,528 | -0.28(-0.78%) |
Sep 14, 2018 | 35.25 | 35.98 | 35.25 | 35.73 | 360,900 | +0.54(+1.53%) |
Sep 13, 2018 | 35.21 | 35.90 | 34.87 | 35.19 | 249,274 | +0.38(+1.09%) |
Sep 12, 2018 | 34.69 | 34.97 | 33.58 | 34.81 | 515,935 | -0.19(-0.54%) |
Sep 11, 2018 | 35.14 | 35.48 | 34.51 | 35.00 | 276,453 | -0.36(-1.02%) |
Sep 10, 2018 | 35.40 | 35.83 | 35.17 | 35.36 | 312,450 | +0.26(+0.74%) |
Sep 07, 2018 | 35.45 | 36.27 | 34.96 | 35.10 | 312,700 | -0.49(-1.38%) |
Sep 06, 2018 | 36.59 | 36.59 | 35.54 | 35.59 | 248,186 | -1.01(-2.76%) |
Sep 05, 2018 | 36.32 | 36.65 | 35.42 | 36.60 | 644,890 | +0.12(+0.33%) |
Sep 04, 2018 | 36.87 | 37.01 | 35.83 | 36.48 | 365,034 | -0.59(-1.59%) |
Aug 31, 2018 | 37.07 | 37.07 | 37.07 | 0 | +0.83(+2.29%) | |
Aug 30, 2018 | 36.16 | 36.56 | 36.00 | 36.24 | 429,546 | +0.09(+0.25%) |
Aug 29, 2018 | 36.95 | 37.19 | 36.14 | 36.15 | 643,310 | -0.77(-2.09%) |
Aug 28, 2018 | 35.45 | 37.60 | 35.43 | 36.92 | 832,045 | +1.63(+4.62%) |
Aug 27, 2018 | 34.80 | 35.42 | 34.77 | 35.29 | 275,343 | +0.63(+1.82%) |
Aug 24, 2018 | 34.64 | 34.96 | 34.07 | 34.66 | 513,000 | +0.20(+0.58%) |
Aug 23, 2018 | 34.04 | 34.70 | 34.00 | 34.46 | 376,858 | +0.47(+1.38%) |
Aug 22, 2018 | 33.81 | 34.11 | 33.58 | 33.99 | 317,527 | +0.09(+0.27%) |
Aug 21, 2018 | 33.28 | 34.20 | 33.07 | 33.90 | 357,466 | +0.95(+2.88%) |
Aug 20, 2018 | 32.87 | 33.21 | 32.46 | 32.95 | 341,226 | +0.10(+0.30%) |
Aug 17, 2018 | 32.72 | 33.00 | 32.22 | 32.85 | 375,800 | -0.07(-0.21%) |
Aug 16, 2018 | 32.59 | 33.38 | 32.30 | 32.92 | 412,749 | +0.41(+1.26%) |
Aug 15, 2018 | 33.19 | 33.51 | 31.95 | 32.51 | 452,933 | -0.92(-2.75%) |
Aug 14, 2018 | 33.56 | 33.89 | 33.31 | 33.43 | 290,025 | +0.00(+0.00%) |
Aug 13, 2018 | 33.35 | 33.81 | 33.17 | 33.43 | 264,902 | +0.05(+0.15%) |
Aug 10, 2018 | 33.16 | 33.75 | 32.70 | 33.38 | 282,400 | -0.27(-0.80%) |
Aug 09, 2018 | 33.35 | 34.04 | 33.03 | 33.65 | 793,185 | +0.26(+0.78%) |
Aug 08, 2018 | 33.09 | 33.60 | 32.94 | 33.39 | 707,251 | +0.46(+1.40%) |
Aug 07, 2018 | 32.90 | 33.27 | 32.63 | 32.93 | 950,665 | +0.26(+0.80%) |
Aug 06, 2018 | 31.84 | 32.86 | 31.76 | 32.67 | 617,523 | +0.66(+2.06%) |
Aug 03, 2018 | 31.82 | 32.34 | 31.82 | 32.01 | 601,800 | +0.21(+0.66%) |
Aug 02, 2018 | 30.73 | 31.86 | 30.72 | 31.80 | 750,972 | +0.79(+2.55%) |
Aug 01, 2018 | 31.44 | 31.57 | 30.93 | 31.01 | 613,273 | -0.43(-1.37%) |
Jul 31, 2018 | 31.94 | 32.30 | 31.39 | 31.44 | 553,594 | -0.50(-1.57%) |
Jul 30, 2018 | 33.42 | 33.42 | 31.88 | 31.94 | 555,921 | -1.36(-4.08%) |
Jul 27, 2018 | 33.78 | 33.90 | 32.99 | 33.30 | 424,400 | -0.35(-1.04%) |
Jul 26, 2018 | 35.27 | 33.07 | 33.65 | 1,252,195 | +0.23(+0.69%) | |
Jul 25, 2018 | 34.68 | 35.75 | 32.02 | 33.42 | 1,917,985 | -0.81(-2.37%) |
Jul 24, 2018 | 34.63 | 35.34 | 33.97 | 34.23 | 1,335,993 | -0.11(-0.32%) |
Jul 23, 2018 | 33.34 | 34.52 | 32.38 | 34.34 | 630,361 | +0.99(+2.97%) |
Jul 20, 2018 | 32.75 | 33.43 | 32.04 | 33.35 | 485,195 | +0.51(+1.55%) |
Jul 19, 2018 | 34.06 | 34.30 | 32.19 | 32.84 | 1,617,600 | -2.25(-6.41%) |
Jul 18, 2018 | 35.13 | 35.45 | 34.61 | 35.09 | 486,129 | +0.11(+0.31%) |
Jul 17, 2018 | 34.06 | 35.20 | 34.00 | 34.98 | 454,426 | +0.86(+2.52%) |
Jul 16, 2018 | 34.50 | 34.77 | 34.01 | 34.12 | 415,722 | -0.55(-1.59%) |
Jul 13, 2018 | 34.82 | 35.28 | 34.59 | 34.67 | 254,303 | -0.22(-0.63%) |
Jul 12, 2018 | 34.02 | 34.95 | 33.62 | 34.89 | 585,907 | +1.23(+3.65%) |
Jul 11, 2018 | 33.90 | 34.37 | 33.60 | 33.66 | 252,366 | -0.71(-2.07%) |
Jul 10, 2018 | 34.09 | 34.49 | 33.93 | 34.37 | 447,430 | +0.37(+1.09%) |
Jul 09, 2018 | 34.31 | 34.31 | 33.54 | 34.00 | 293,265 | +0.14(+0.41%) |
Jul 06, 2018 | 33.94 | 34.37 | 33.74 | 33.86 | 412,469 | -0.06(-0.18%) |
Jul 05, 2018 | 33.43 | 33.96 | 33.09 | 33.92 | 319,280 | +0.88(+2.66%) |
Jul 03, 2018 | 33.04 | 33.04 | 33.04 | 0 | -0.13(-0.39%) | |
Jul 02, 2018 | 32.03 | 33.18 | 32.02 | 33.17 | 443,104 | +0.56(+1.72%) |
Jun 29, 2018 | 32.70 | 32.85 | 32.21 | 32.61 | 405,019 | +0.24(+0.74%) |
Jun 28, 2018 | 31.94 | 32.63 | 31.41 | 32.37 | 488,018 | +0.41(+1.28%) |
Jun 27, 2018 | 33.11 | 33.40 | 31.94 | 31.96 | 448,443 | -1.02(-3.09%) |
Jun 26, 2018 | 32.92 | 33.07 | 32.32 | 32.98 | 679,549 | +0.17(+0.52%) |
Jun 25, 2018 | 33.90 | 34.13 | 32.57 | 32.81 | 634,553 | -1.65(-4.79%) |
Jun 22, 2018 | 34.79 | 34.79 | 34.12 | 34.46 | 702,203 | +0.03(+0.09%) |
Jun 21, 2018 | 35.57 | 35.57 | 34.03 | 34.43 | 375,692 | -0.94(-2.66%) |
Jun 20, 2018 | 35.10 | 35.58 | 34.81 | 35.37 | 298,132 | +0.65(+1.87%) |
Jun 19, 2018 | 35.14 | 35.24 | 33.60 | 34.72 | 588,997 | -0.89(-2.50%) |
Jun 18, 2018 | 35.28 | 35.71 | 35.11 | 35.61 | 226,715 | -0.27(-0.75%) |
Jun 15, 2018 | 36.05 | 36.05 | 35.88 | 399,025 | -0.17(-0.47%) | |
Jun 14, 2018 | 35.72 | 36.58 | 35.68 | 36.05 | 567,673 | +0.54(+1.52%) |
Jun 13, 2018 | 35.94 | 36.16 | 35.07 | 35.51 | 574,815 | -0.41(-1.14%) |
Jun 12, 2018 | 35.26 | 36.56 | 34.48 | 35.92 | 876,341 | +0.74(+2.10%) |
Jun 11, 2018 | 34.62 | 35.35 | 34.61 | 35.18 | 360,681 | +0.60(+1.74%) |
Jun 08, 2018 | 34.49 | 34.85 | 34.23 | 34.58 | 444,956 | -0.22(-0.63%) |
Jun 07, 2018 | 34.82 | 35.11 | 34.70 | 34.80 | 491,722 | +0.09(+0.26%) |
Jun 06, 2018 | 34.80 | 34.71 | 401,242 | +0.28(+0.81%) | ||
Jun 05, 2018 | 34.60 | 34.78 | 34.10 | 34.43 | 422,501 | +0.15(+0.44%) |
Jun 04, 2018 | 34.16 | 34.92 | 33.83 | 34.28 | 489,224 | -0.52(-1.49%) |
Jun 01, 2018 | 34.33 | 34.97 | 33.62 | 34.80 | 344,024 | +1.02(+3.02%) |
May 31, 2018 | 34.29 | 34.67 | 33.52 | 33.78 | 635,648 | -0.54(-1.57%) |
May 30, 2018 | 35.15 | 35.15 | 33.91 | 34.32 | 609,284 | +0.26(+0.76%) |
May 29, 2018 | 33.23 | 34.63 | 33.14 | 34.06 | 363,049 | +0.04(+0.12%) |
May 25, 2018 | 34.02 | 34.02 | 34.02 | 0 | +0.73(+2.19%) | |
May 24, 2018 | 33.16 | 33.51 | 32.97 | 33.29 | 239,597 | +0.05(+0.15%) |
May 23, 2018 | 32.93 | 33.50 | 32.93 | 33.24 | 297,343 | -0.18(-0.54%) |
May 22, 2018 | 34.31 | 34.43 | 33.41 | 33.42 | 541,495 | +0.04(+0.12%) |
May 21, 2018 | 33.89 | 33.97 | 32.90 | 33.38 | 489,669 | +0.42(+1.27%) |
May 18, 2018 | 33.05 | 33.14 | 32.59 | 32.96 | 463,562 | -0.17(-0.51%) |
May 17, 2018 | 33.79 | 33.79 | 32.99 | 33.13 | 403,147 | -0.42(-1.25%) |
May 16, 2018 | 32.98 | 33.62 | 32.93 | 33.55 | 452,742 | +0.57(+1.73%) |
May 15, 2018 | 32.75 | 33.36 | 32.50 | 32.98 | 392,904 | +0.04(+0.12%) |
May 14, 2018 | 33.24 | 33.85 | 32.73 | 32.94 | 765,667 | +0.39(+1.20%) |
May 11, 2018 | 33.55 | 33.57 | 32.47 | 32.55 | 735,639 | -0.86(-2.57%) |
May 10, 2018 | 33.62 | 33.89 | 33.35 | 33.41 | 344,007 | -0.12(-0.36%) |
May 09, 2018 | 33.80 | 33.97 | 33.19 | 33.53 | 827,829 | -0.24(-0.71%) |
May 08, 2018 | 33.48 | 33.85 | 33.15 | 33.77 | 338,248 | +0.21(+0.63%) |
May 07, 2018 | 32.63 | 34.16 | 32.63 | 33.56 | 663,111 | +1.09(+3.36%) |
May 04, 2018 | 32.16 | 33.31 | 31.65 | 32.47 | 574,366 | +0.11(+0.34%) |
May 03, 2018 | 31.03 | 32.80 | 31.03 | 32.36 | 804,017 | +0.50(+1.57%) |
May 02, 2018 | 30.76 | 32.44 | 30.41 | 31.86 | 1,029,409 | +1.42(+4.66%) |
May 01, 2018 | 28.55 | 30.51 | 28.43 | 30.44 | 657,699 | +1.86(+6.51%) |
Apr 30, 2018 | 28.90 | 29.15 | 28.30 | 28.58 | 422,781 | -0.39(-1.35%) |
Apr 27, 2018 | 28.83 | 29.27 | 28.08 | 28.97 | 441,996 | +0.42(+1.47%) |
Apr 26, 2018 | 28.27 | 28.74 | 27.74 | 28.55 | 931,561 | +0.84(+3.03%) |
Apr 25, 2018 | 31.20 | 32.01 | 27.12 | 27.71 | 2,776,039 | -3.71(-11.81%) |
Apr 24, 2018 | 30.82 | 31.64 | 30.01 | 31.42 | 1,894,454 | +1.06(+3.49%) |
Apr 23, 2018 | 30.41 | 31.40 | 30.03 | 30.36 | 611,506 | +0.08(+0.26%) |
Apr 20, 2018 | 30.85 | 31.13 | 30.19 | 30.28 | 844,572 | -0.30(-0.98%) |
Apr 19, 2018 | 31.49 | 31.66 | 30.16 | 30.58 | 969,310 | -1.56(-4.85%) |
Apr 18, 2018 | 32.04 | 32.57 | 31.51 | 32.14 | 561,687 | -0.01(-0.03%) |
Apr 17, 2018 | 31.25 | 32.90 | 30.75 | 32.15 | 1,138,494 | +1.36(+4.42%) |
Apr 16, 2018 | 29.25 | 32.15 | 28.68 | 30.79 | 2,250,496 | -1.96(-5.98%) |
Apr 13, 2018 | 32.68 | 32.97 | 32.09 | 32.75 | 435,156 | +0.23(+0.71%) |
Apr 12, 2018 | 32.05 | 32.66 | 31.82 | 32.52 | 511,669 | +0.65(+2.04%) |
Apr 11, 2018 | 30.63 | 32.29 | 30.63 | 31.87 | 546,425 | +0.99(+3.21%) |
Apr 10, 2018 | 29.77 | 31.21 | 29.62 | 30.88 | 917,171 | +1.80(+6.19%) |
Apr 09, 2018 | 29.92 | 30.05 | 29.04 | 29.08 | 343,996 | -0.42(-1.42%) |
Apr 06, 2018 | 29.95 | 30.66 | 29.25 | 29.50 | 445,461 | -0.92(-3.02%) |
Apr 05, 2018 | 30.85 | 30.99 | 30.22 | 30.42 | 400,139 | -0.05(-0.16%) |
Apr 04, 2018 | 29.22 | 30.60 | 28.96 | 30.47 | 713,333 | +0.53(+1.77%) |
Apr 03, 2018 | 30.05 | 30.11 | 29.19 | 29.94 | 757,968 | +0.24(+0.81%) |