Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.88 | 22.01 | 21.27 | 21.67 | 2,401,661 | -0.35(-1.59%) |
Apr 29, 2019 | 22.10 | 22.27 | 21.85 | 22.02 | 1,181,047 | -0.09(-0.41%) |
Apr 26, 2019 | 21.96 | 22.18 | 21.48 | 22.11 | 1,614,600 | +0.24(+1.10%) |
Apr 25, 2019 | 22.19 | 22.25 | 21.72 | 21.87 | 1,245,186 | -0.24(-1.09%) |
Apr 24, 2019 | 22.03 | 22.37 | 21.80 | 22.11 | 1,269,220 | +0.08(+0.36%) |
Apr 23, 2019 | 21.26 | 22.24 | 21.26 | 22.03 | 2,672,318 | +0.75(+3.52%) |
Apr 22, 2019 | 21.19 | 21.42 | 21.07 | 21.28 | 1,777,941 | +0.06(+0.28%) |
Apr 18, 2019 | 21.33 | 21.71 | 21.10 | 21.22 | 1,660,500 | -0.07(-0.33%) |
Apr 17, 2019 | 21.28 | 21.52 | 21.01 | 21.29 | 1,734,552 | +0.15(+0.71%) |
Apr 16, 2019 | 20.97 | 21.25 | 20.85 | 21.14 | 1,537,211 | +0.22(+1.05%) |
Apr 15, 2019 | 21.42 | 21.55 | 20.75 | 20.92 | 1,700,653 | -0.30(-1.41%) |
Apr 12, 2019 | 21.12 | 21.49 | 21.09 | 21.22 | 1,452,000 | +0.13(+0.62%) |
Apr 11, 2019 | 21.16 | 21.38 | 21.02 | 21.09 | 1,050,156 | -0.01(-0.05%) |
Apr 10, 2019 | 20.73 | 21.23 | 20.73 | 21.10 | 1,205,149 | +0.41(+1.98%) |
Apr 09, 2019 | 21.11 | 21.11 | 20.57 | 20.69 | 1,720,753 | -0.55(-2.59%) |
Apr 08, 2019 | 21.26 | 21.49 | 20.98 | 21.24 | 846,672 | -0.13(-0.61%) |
Apr 05, 2019 | 20.94 | 21.53 | 20.94 | 21.37 | 1,074,400 | +0.49(+2.35%) |
Apr 04, 2019 | 21.00 | 21.16 | 20.81 | 20.88 | 1,201,139 | -0.11(-0.52%) |
Apr 03, 2019 | 21.04 | 21.38 | 20.89 | 20.99 | 1,468,678 | +0.19(+0.91%) |
Apr 02, 2019 | 20.55 | 21.17 | 20.45 | 20.80 | 1,922,376 | +0.35(+1.71%) |
Apr 01, 2019 | 20.38 | 20.84 | 20.25 | 20.45 | 1,923,813 | +0.35(+1.74%) |
Mar 29, 2019 | 20.01 | 20.36 | 19.87 | 20.10 | 2,727,000 | +0.31(+1.57%) |
Mar 28, 2019 | 19.77 | 20.33 | 19.45 | 19.79 | 1,885,859 | +0.07(+0.35%) |
Mar 27, 2019 | 20.04 | 20.04 | 19.48 | 19.72 | 1,938,264 | -0.27(-1.35%) |
Mar 26, 2019 | 19.83 | 20.38 | 19.76 | 19.99 | 1,775,552 | -0.02(-0.10%) |
Mar 25, 2019 | 20.19 | 20.33 | 19.84 | 20.01 | 1,418,470 | -0.18(-0.89%) |
Mar 22, 2019 | 20.78 | 20.88 | 20.19 | 20.19 | 2,642,600 | -0.85(-4.04%) |
Mar 21, 2019 | 21.26 | 21.53 | 20.98 | 21.04 | 2,579,436 | -0.39(-1.82%) |
Mar 20, 2019 | 22.11 | 22.11 | 21.26 | 21.43 | 2,489,205 | -0.77(-3.47%) |
Mar 19, 2019 | 22.29 | 22.59 | 22.11 | 22.20 | 1,278,728 | -0.02(-0.09%) |
Mar 18, 2019 | 22.17 | 22.37 | 21.86 | 22.22 | 1,241,461 | +0.10(+0.45%) |
Mar 15, 2019 | 21.92 | 22.63 | 21.75 | 22.12 | 2,226,000 | +0.26(+1.19%) |
Mar 14, 2019 | 22.70 | 22.70 | 21.79 | 21.86 | 1,995,782 | -0.76(-3.36%) |
Mar 13, 2019 | 22.76 | 23.04 | 22.50 | 22.62 | 1,094,163 | +0.01(+0.04%) |
Mar 12, 2019 | 23.37 | 23.37 | 22.58 | 22.61 | 1,429,017 | -0.66(-2.84%) |
Mar 11, 2019 | 22.84 | 23.40 | 22.65 | 23.27 | 941,068 | +0.50(+2.20%) |
Mar 08, 2019 | 22.63 | 22.90 | 22.52 | 22.77 | 1,209,900 | -0.13(-0.57%) |
Mar 07, 2019 | 23.15 | 23.30 | 22.58 | 22.90 | 2,004,763 | -0.32(-1.38%) |
Mar 06, 2019 | 23.44 | 23.80 | 23.18 | 23.22 | 1,510,483 | -0.22(-0.94%) |
Mar 05, 2019 | 23.97 | 23.97 | 23.16 | 23.44 | 2,682,166 | -0.46(-1.92%) |
Mar 04, 2019 | 25.07 | 25.15 | 23.72 | 23.90 | 2,696,961 | -1.15(-4.59%) |
Mar 01, 2019 | 25.11 | 25.21 | 24.73 | 25.05 | 1,341,300 | +0.20(+0.80%) |
Feb 28, 2019 | 25.34 | 25.41 | 24.79 | 24.85 | 1,363,195 | -0.53(-2.09%) |
Feb 27, 2019 | 25.07 | 25.42 | 24.77 | 25.38 | 1,350,231 | +0.22(+0.87%) |
Feb 26, 2019 | 25.09 | 25.50 | 25.00 | 25.16 | 1,072,580 | -0.03(-0.12%) |
Feb 25, 2019 | 25.37 | 25.53 | 25.00 | 25.19 | 1,113,457 | +0.05(+0.20%) |
Feb 22, 2019 | 24.35 | 25.18 | 24.12 | 25.14 | 1,934,600 | +1.06(+4.40%) |
Feb 21, 2019 | 24.27 | 24.54 | 23.97 | 24.08 | 1,122,331 | -0.18(-0.74%) |
Feb 20, 2019 | 24.60 | 24.99 | 24.12 | 24.26 | 1,474,248 | -0.29(-1.18%) |
Feb 19, 2019 | 24.40 | 24.71 | 24.30 | 24.55 | 1,439,629 | +0.14(+0.57%) |
Feb 15, 2019 | 24.60 | 25.00 | 24.32 | 24.41 | 1,673,000 | -0.07(-0.29%) |
Feb 14, 2019 | 24.45 | 24.83 | 23.88 | 24.48 | 1,198,360 | -0.07(-0.29%) |
Feb 13, 2019 | 24.96 | 25.04 | 24.49 | 24.55 | 2,117,200 | -0.37(-1.48%) |
Feb 12, 2019 | 25.43 | 25.61 | 24.77 | 24.92 | 1,702,321 | -0.26(-1.03%) |
Feb 11, 2019 | 24.93 | 25.31 | 24.41 | 25.18 | 1,908,114 | +0.13(+0.52%) |
Feb 08, 2019 | 25.51 | 25.78 | 24.79 | 25.05 | 2,226,400 | -0.70(-2.72%) |
Feb 07, 2019 | 25.84 | 26.45 | 24.56 | 25.75 | 2,514,483 | -0.09(-0.35%) |
Feb 06, 2019 | 25.38 | 26.05 | 25.24 | 25.84 | 2,640,727 | +0.43(+1.69%) |
Feb 05, 2019 | 24.97 | 25.50 | 24.93 | 25.41 | 2,304,333 | +0.53(+2.13%) |
Feb 04, 2019 | 25.00 | 25.28 | 24.77 | 24.88 | 1,857,314 | +0.04(+0.16%) |
Feb 01, 2019 | 24.48 | 24.90 | 24.28 | 24.84 | 1,973,000 | +0.60(+2.48%) |
Jan 31, 2019 | 24.30 | 24.64 | 24.11 | 24.24 | 1,561,082 | -0.02(-0.08%) |
Jan 30, 2019 | 23.86 | 24.29 | 23.55 | 24.26 | 1,578,520 | +0.65(+2.75%) |
Jan 29, 2019 | 24.12 | 24.33 | 23.49 | 23.61 | 1,424,846 | -0.52(-2.15%) |
Jan 28, 2019 | 23.84 | 24.37 | 23.70 | 24.13 | 2,619,213 | -0.06(-0.25%) |
Jan 25, 2019 | 24.60 | 24.65 | 24.07 | 24.19 | 1,124,600 | +0.00(+0.00%) |
Jan 24, 2019 | 23.84 | 24.35 | 23.61 | 24.19 | 1,131,359 | +0.31(+1.30%) |
Jan 23, 2019 | 24.28 | 24.44 | 23.75 | 23.88 | 1,033,869 | -0.25(-1.04%) |
Jan 22, 2019 | 24.37 | 24.45 | 23.68 | 24.13 | 1,383,939 | -0.47(-1.91%) |
Jan 18, 2019 | 24.35 | 24.74 | 24.24 | 24.60 | 1,426,600 | +0.25(+1.03%) |
Jan 17, 2019 | 24.31 | 24.42 | 23.69 | 24.35 | 1,681,635 | +0.45(+1.88%) |
Jan 16, 2019 | 23.50 | 24.15 | 23.49 | 23.90 | 1,394,123 | +0.31(+1.31%) |
Jan 15, 2019 | 23.96 | 24.06 | 23.39 | 23.59 | 1,589,459 | -0.13(-0.55%) |
Jan 14, 2019 | 24.57 | 24.75 | 23.70 | 23.72 | 1,522,633 | -1.14(-4.59%) |
Jan 11, 2019 | 24.48 | 24.97 | 24.14 | 24.86 | 2,592,000 | +0.30(+1.22%) |
Jan 10, 2019 | 23.74 | 24.68 | 23.59 | 24.56 | 2,368,662 | +0.74(+3.11%) |
Jan 09, 2019 | 23.40 | 24.09 | 23.17 | 23.82 | 1,664,505 | +0.63(+2.72%) |
Jan 08, 2019 | 22.79 | 23.25 | 22.21 | 23.19 | 2,292,999 | +0.68(+3.02%) |
Jan 07, 2019 | 21.00 | 22.63 | 20.76 | 22.51 | 3,688,900 | +1.33(+6.28%) |
Jan 04, 2019 | 20.36 | 21.42 | 20.33 | 21.18 | 2,910,200 | +1.24(+6.22%) |
Jan 03, 2019 | 19.23 | 20.29 | 19.12 | 19.94 | 2,958,563 | +0.49(+2.52%) |
Jan 02, 2019 | 18.50 | 19.74 | 18.28 | 19.45 | 2,580,860 | +0.62(+3.29%) |
Dec 31, 2018 | 18.88 | 19.05 | 18.02 | 18.83 | 1,933,800 | +0.20(+1.07%) |
Dec 28, 2018 | 18.73 | 19.12 | 18.40 | 18.63 | 1,554,800 | -0.11(-0.59%) |
Dec 27, 2018 | 18.70 | 19.04 | 17.81 | 18.74 | 11,567,039 | -0.24(-1.26%) |
Dec 26, 2018 | 17.71 | 19.01 | 17.62 | 18.98 | 2,373,757 | +1.30(+7.35%) |
Dec 24, 2018 | 17.62 | 18.12 | 17.30 | 17.68 | 1,149,400 | -0.26(-1.45%) |
Dec 21, 2018 | 18.82 | 18.95 | 17.92 | 17.94 | 4,500,300 | -0.97(-5.13%) |
Dec 20, 2018 | 19.53 | 19.86 | 18.64 | 18.91 | 3,096,628 | -0.85(-4.30%) |
Dec 19, 2018 | 21.46 | 21.74 | 19.67 | 19.76 | 3,854,533 | -1.63(-7.62%) |
Dec 18, 2018 | 21.95 | 22.30 | 21.36 | 21.39 | 1,886,533 | -0.39(-1.79%) |
Dec 17, 2018 | 22.50 | 23.00 | 21.56 | 21.78 | 1,679,973 | -0.72(-3.20%) |
Dec 14, 2018 | 22.50 | 23.15 | 22.25 | 22.50 | 1,508,100 | -0.09(-0.40%) |
Dec 13, 2018 | 23.28 | 23.40 | 22.57 | 22.59 | 1,778,479 | -0.39(-1.70%) |
Dec 12, 2018 | 22.28 | 23.35 | 22.19 | 22.98 | 1,341,878 | +0.98(+4.45%) |
Dec 11, 2018 | 23.04 | 23.28 | 21.94 | 22.00 | 1,945,856 | -0.78(-3.42%) |
Dec 10, 2018 | 22.46 | 22.83 | 22.20 | 22.78 | 2,191,583 | +0.20(+0.89%) |
Dec 07, 2018 | 23.20 | 23.44 | 22.36 | 22.58 | 2,925,100 | -0.31(-1.35%) |
Dec 06, 2018 | 21.74 | 22.92 | 21.51 | 22.89 | 3,334,574 | +0.75(+3.39%) |
Dec 04, 2018 | 22.73 | 22.96 | 22.08 | 22.14 | 2,203,500 | -0.62(-2.72%) |
Dec 03, 2018 | 22.62 | 23.08 | 22.34 | 22.76 | 1,631,418 | +0.65(+2.94%) |
Nov 30, 2018 | 22.20 | 22.44 | 21.93 | 22.11 | 2,280,000 | -0.27(-1.21%) |
Nov 29, 2018 | 22.50 | 22.69 | 21.92 | 22.38 | 1,954,896 | -0.30(-1.32%) |
Nov 28, 2018 | 22.17 | 22.89 | 21.84 | 22.68 | 2,202,494 | +0.66(+3.00%) |
Nov 27, 2018 | 21.71 | 22.28 | 21.46 | 22.02 | 2,002,069 | +0.24(+1.10%) |
Nov 26, 2018 | 21.03 | 21.88 | 21.03 | 21.78 | 1,303,212 | +1.04(+5.01%) |
Nov 23, 2018 | 20.85 | 21.32 | 20.71 | 20.74 | 861,300 | -0.31(-1.47%) |
Nov 21, 2018 | 21.05 | 21.05 | 21.05 | 0 | +0.53(+2.58%) | |
Nov 20, 2018 | 20.80 | 20.85 | 20.15 | 20.52 | 1,797,750 | -0.48(-2.29%) |
Nov 19, 2018 | 21.38 | 21.50 | 20.80 | 21.00 | 1,843,290 | -0.40(-1.87%) |
Nov 16, 2018 | 21.38 | 21.86 | 21.06 | 21.40 | 2,396,000 | +0.03(+0.14%) |
Nov 15, 2018 | 21.14 | 21.40 | 20.35 | 21.37 | 2,439,350 | +0.05(+0.23%) |
Nov 14, 2018 | 20.35 | 21.92 | 20.30 | 21.32 | 3,586,235 | +1.56(+7.89%) |
Nov 13, 2018 | 20.23 | 20.75 | 19.59 | 19.76 | 2,161,970 | -0.30(-1.50%) |
Nov 12, 2018 | 20.81 | 21.04 | 18.76 | 20.06 | 2,686,177 | -0.86(-4.11%) |
Nov 09, 2018 | 21.39 | 21.83 | 20.56 | 20.92 | 4,416,600 | -0.77(-3.55%) |
Nov 08, 2018 | 22.08 | 22.27 | 21.40 | 21.69 | 1,933,404 | -0.71(-3.17%) |
Nov 07, 2018 | 22.34 | 22.65 | 21.65 | 22.40 | 3,025,974 | +0.17(+0.76%) |
Nov 06, 2018 | 22.28 | 22.76 | 21.77 | 22.23 | 1,867,160 | +0.06(+0.27%) |
Nov 05, 2018 | 23.18 | 23.29 | 21.95 | 22.17 | 4,014,269 | -1.03(-4.44%) |
Nov 02, 2018 | 23.95 | 24.81 | 22.84 | 23.20 | 3,250,800 | -0.68(-2.85%) |
Nov 01, 2018 | 22.50 | 25.37 | 22.12 | 23.88 | 5,573,357 | -0.40(-1.65%) |
Oct 31, 2018 | 23.70 | 24.89 | 23.21 | 24.28 | 3,541,467 | +0.96(+4.12%) |
Oct 30, 2018 | 22.27 | 23.50 | 21.91 | 23.32 | 2,374,329 | +0.94(+4.20%) |
Oct 29, 2018 | 23.40 | 23.88 | 22.09 | 22.38 | 2,836,138 | -1.05(-4.48%) |
Oct 26, 2018 | 24.22 | 24.22 | 23.10 | 23.43 | 2,913,800 | -1.18(-4.79%) |
Oct 25, 2018 | 23.90 | 24.73 | 23.59 | 24.61 | 2,185,178 | +0.87(+3.66%) |
Oct 24, 2018 | 25.05 | 25.34 | 23.62 | 23.74 | 3,857,940 | -1.40(-5.57%) |
Oct 23, 2018 | 26.39 | 26.45 | 24.98 | 25.14 | 2,871,211 | -1.77(-6.58%) |
Oct 22, 2018 | 28.37 | 28.50 | 26.75 | 26.91 | 3,399,473 | -1.24(-4.40%) |
Oct 19, 2018 | 29.73 | 29.83 | 27.75 | 28.15 | 2,238,100 | -1.66(-5.57%) |
Oct 18, 2018 | 29.60 | 29.92 | 29.36 | 29.81 | 3,237,381 | +0.01(+0.03%) |
Oct 17, 2018 | 29.20 | 29.94 | 28.64 | 29.80 | 3,588,983 | +0.68(+2.34%) |
Oct 16, 2018 | 28.62 | 29.39 | 28.01 | 29.12 | 2,398,310 | +0.61(+2.14%) |
Oct 15, 2018 | 29.96 | 30.15 | 28.38 | 28.51 | 5,170,946 | -1.41(-4.71%) |
Oct 12, 2018 | 29.12 | 30.05 | 28.85 | 29.92 | 3,227,200 | +1.35(+4.73%) |
Oct 11, 2018 | 29.10 | 29.57 | 28.32 | 28.57 | 1,990,356 | -0.55(-1.89%) |
Oct 10, 2018 | 28.98 | 29.98 | 28.94 | 29.12 | 3,796,751 | +0.34(+1.18%) |
Oct 09, 2018 | 28.46 | 28.92 | 27.65 | 28.78 | 17,877,280 | +0.32(+1.12%) |
Oct 08, 2018 | 30.10 | 30.15 | 28.26 | 28.46 | 4,540,851 | -1.58(-5.26%) |
Oct 05, 2018 | 32.41 | 32.41 | 29.68 | 30.04 | 5,094,700 | -2.79(-8.50%) |
Oct 04, 2018 | 33.74 | 33.74 | 32.76 | 32.83 | 929,154 | -1.09(-3.21%) |
Oct 03, 2018 | 33.73 | 34.72 | 33.62 | 33.92 | 1,580,249 | +0.33(+0.98%) |
Oct 02, 2018 | 33.14 | 33.77 | 32.88 | 33.59 | 1,673,738 | +0.84(+2.56%) |
Oct 01, 2018 | 33.15 | 33.22 | 32.11 | 32.75 | 893,717 | -0.17(-0.52%) |
Sep 28, 2018 | 32.85 | 33.69 | 32.69 | 32.92 | 1,710,100 | +0.02(+0.06%) |
Sep 27, 2018 | 32.24 | 32.97 | 31.86 | 32.90 | 877,288 | +0.65(+2.02%) |
Sep 26, 2018 | 32.43 | 32.70 | 32.02 | 32.25 | 794,635 | -0.09(-0.28%) |
Sep 25, 2018 | 31.92 | 32.40 | 31.68 | 32.34 | 740,243 | +0.54(+1.70%) |
Sep 24, 2018 | 32.40 | 32.40 | 31.44 | 31.80 | 759,592 | -0.62(-1.91%) |
Sep 21, 2018 | 32.57 | 32.75 | 32.04 | 32.42 | 805,500 | -0.14(-0.43%) |
Sep 20, 2018 | 32.36 | 32.59 | 31.67 | 32.56 | 900,675 | +0.36(+1.12%) |
Sep 19, 2018 | 32.90 | 33.59 | 31.84 | 32.20 | 1,000,007 | -0.80(-2.42%) |
Sep 18, 2018 | 32.56 | 33.04 | 32.23 | 33.00 | 901,136 | +0.41(+1.26%) |
Sep 17, 2018 | 32.26 | 32.78 | 31.82 | 32.59 | 912,831 | +0.20(+0.62%) |
Sep 14, 2018 | 32.10 | 32.49 | 31.82 | 32.39 | 1,076,800 | +0.43(+1.35%) |
Sep 13, 2018 | 32.74 | 33.25 | 31.75 | 31.96 | 1,351,307 | -0.76(-2.32%) |
Sep 12, 2018 | 32.50 | 32.90 | 31.93 | 32.72 | 1,182,404 | +0.13(+0.40%) |
Sep 11, 2018 | 32.08 | 32.71 | 31.40 | 32.59 | 1,205,941 | +0.26(+0.80%) |
Sep 10, 2018 | 32.21 | 32.44 | 31.99 | 32.33 | 897,159 | +0.23(+0.72%) |
Sep 07, 2018 | 31.37 | 32.29 | 31.26 | 32.10 | 1,540,700 | +0.73(+2.33%) |
Sep 06, 2018 | 33.15 | 33.40 | 31.17 | 31.37 | 1,427,047 | -1.78(-5.37%) |
Sep 05, 2018 | 33.57 | 33.84 | 32.57 | 33.15 | 1,409,920 | -0.58(-1.72%) |
Sep 04, 2018 | 34.47 | 34.87 | 33.56 | 33.73 | 1,389,463 | -0.73(-2.12%) |
Aug 31, 2018 | 34.46 | 34.46 | 34.46 | 0 | -0.19(-0.55%) | |
Aug 30, 2018 | 34.79 | 35.10 | 34.62 | 34.65 | 419,847 | -0.32(-0.92%) |
Aug 29, 2018 | 34.47 | 35.05 | 34.32 | 34.97 | 894,228 | +0.46(+1.33%) |
Aug 28, 2018 | 34.30 | 34.59 | 33.16 | 34.51 | 1,521,080 | +0.21(+0.61%) |
Aug 27, 2018 | 34.79 | 35.25 | 34.17 | 34.30 | 1,145,025 | -0.25(-0.72%) |
Aug 24, 2018 | 34.87 | 35.36 | 34.52 | 34.55 | 850,600 | -0.29(-0.83%) |
Aug 23, 2018 | 34.57 | 34.95 | 34.45 | 34.84 | 808,368 | +0.19(+0.55%) |
Aug 22, 2018 | 34.33 | 34.77 | 34.14 | 34.65 | 758,082 | +0.22(+0.64%) |
Aug 21, 2018 | 33.89 | 34.90 | 33.76 | 34.43 | 1,412,857 | +0.61(+1.80%) |
Aug 20, 2018 | 33.96 | 34.32 | 33.23 | 33.82 | 1,875,446 | +0.77(+2.33%) |
Aug 17, 2018 | 32.03 | 33.51 | 31.97 | 33.05 | 1,546,700 | +0.87(+2.70%) |
Aug 16, 2018 | 31.15 | 32.38 | 31.15 | 32.18 | 1,073,770 | +1.13(+3.64%) |
Aug 15, 2018 | 30.89 | 31.08 | 30.22 | 31.05 | 857,251 | +0.10(+0.32%) |
Aug 14, 2018 | 31.08 | 31.58 | 30.91 | 30.95 | 996,677 | +0.00(+0.00%) |
Aug 13, 2018 | 31.40 | 31.95 | 30.89 | 30.95 | 807,679 | -0.52(-1.65%) |
Aug 10, 2018 | 30.98 | 31.82 | 30.87 | 31.47 | 775,100 | +0.34(+1.09%) |
Aug 09, 2018 | 31.15 | 31.50 | 31.04 | 31.13 | 612,501 | -0.04(-0.13%) |
Aug 08, 2018 | 31.21 | 31.73 | 31.02 | 31.17 | 813,679 | -0.08(-0.26%) |
Aug 07, 2018 | 31.56 | 31.70 | 30.62 | 31.25 | 1,162,398 | -0.20(-0.64%) |
Aug 06, 2018 | 32.51 | 32.68 | 31.12 | 31.45 | 1,292,286 | -0.84(-2.60%) |
Aug 03, 2018 | 31.86 | 32.51 | 31.76 | 32.29 | 1,143,000 | +0.65(+2.05%) |
Aug 02, 2018 | 30.87 | 31.85 | 30.58 | 31.64 | 1,445,315 | +0.19(+0.60%) |
Aug 01, 2018 | 32.16 | 32.32 | 30.09 | 31.45 | 1,637,015 | -0.60(-1.87%) |
Jul 31, 2018 | 31.39 | 32.45 | 31.30 | 32.05 | 1,497,653 | +0.60(+1.91%) |
Jul 30, 2018 | 31.42 | 31.96 | 30.71 | 31.45 | 1,722,069 | +0.21(+0.67%) |
Jul 27, 2018 | 32.77 | 33.07 | 31.05 | 31.24 | 1,617,700 | -1.26(-3.88%) |
Jul 26, 2018 | 34.43 | 34.92 | 31.66 | 32.50 | 3,815,591 | -1.66(-4.86%) |
Jul 25, 2018 | 34.46 | 34.82 | 33.82 | 34.16 | 1,495,923 | -0.27(-0.78%) |
Jul 24, 2018 | 35.32 | 35.44 | 33.98 | 34.43 | 977,252 | -0.63(-1.80%) |
Jul 23, 2018 | 35.46 | 35.46 | 34.61 | 35.06 | 1,195,522 | -0.48(-1.35%) |
Jul 20, 2018 | 35.45 | 35.70 | 35.07 | 35.54 | 808,354 | +0.13(+0.37%) |
Jul 19, 2018 | 35.49 | 35.55 | 34.96 | 35.41 | 801,659 | -0.30(-0.84%) |
Jul 18, 2018 | 35.71 | 35.87 | 34.61 | 35.71 | 1,296,546 | -0.01(-0.03%) |
Jul 17, 2018 | 35.85 | 35.99 | 35.60 | 35.72 | 955,348 | -0.23(-0.64%) |
Jul 16, 2018 | 36.65 | 36.85 | 35.87 | 35.95 | 956,070 | -0.64(-1.75%) |
Jul 13, 2018 | 36.66 | 36.90 | 36.31 | 36.59 | 1,026,811 | +0.14(+0.38%) |
Jul 12, 2018 | 36.05 | 36.47 | 35.68 | 36.45 | 899,094 | +0.50(+1.39%) |
Jul 11, 2018 | 35.22 | 36.02 | 35.01 | 35.95 | 932,117 | +0.54(+1.52%) |
Jul 10, 2018 | 35.13 | 36.00 | 34.98 | 35.41 | 955,385 | +0.37(+1.06%) |
Jul 09, 2018 | 35.12 | 35.34 | 34.70 | 35.04 | 1,539,240 | +0.13(+0.37%) |
Jul 06, 2018 | 33.84 | 35.19 | 33.84 | 34.91 | 1,166,285 | +1.15(+3.41%) |
Jul 05, 2018 | 33.89 | 33.40 | 33.76 | 569,914 | +0.02(+0.06%) | |
Jul 03, 2018 | 33.74 | 33.74 | 33.74 | 0 | +0.90(+2.74%) | |
Jul 02, 2018 | 33.39 | 33.39 | 32.38 | 32.84 | 989,567 | -0.75(-2.23%) |
Jun 29, 2018 | 33.75 | 34.05 | 33.45 | 33.59 | 1,123,109 | +0.09(+0.27%) |
Jun 28, 2018 | 33.36 | 33.59 | 33.11 | 33.50 | 998,488 | +0.00(+0.00%) |
Jun 27, 2018 | 34.06 | 34.96 | 33.48 | 33.50 | 1,047,091 | -0.58(-1.70%) |
Jun 26, 2018 | 33.71 | 34.32 | 33.71 | 34.08 | 903,032 | +0.38(+1.13%) |
Jun 25, 2018 | 34.31 | 34.66 | 33.16 | 33.70 | 1,301,761 | -0.91(-2.63%) |
Jun 22, 2018 | 34.74 | 35.18 | 33.97 | 34.61 | 1,753,949 | -0.05(-0.14%) |
Jun 21, 2018 | 34.00 | 35.09 | 33.68 | 34.66 | 2,213,913 | +0.81(+2.39%) |
Jun 20, 2018 | 33.63 | 34.00 | 33.32 | 33.85 | 1,277,393 | +0.44(+1.32%) |
Jun 19, 2018 | 33.11 | 33.79 | 33.07 | 33.41 | 1,165,340 | +0.16(+0.48%) |
Jun 18, 2018 | 32.88 | 33.39 | 32.66 | 33.25 | 1,105,038 | +0.18(+0.54%) |
Jun 15, 2018 | 33.18 | 32.32 | 33.07 | 2,138,394 | +0.75(+2.32%) | |
Jun 14, 2018 | 31.82 | 32.41 | 30.82 | 32.32 | 1,441,767 | +0.50(+1.57%) |
Jun 13, 2018 | 32.43 | 32.66 | 31.82 | 31.82 | 1,081,298 | -0.65(-2.00%) |
Jun 12, 2018 | 32.32 | 33.08 | 32.16 | 32.47 | 945,944 | +0.17(+0.53%) |
Jun 11, 2018 | 32.41 | 32.67 | 32.13 | 32.30 | 867,504 | -0.10(-0.31%) |
Jun 08, 2018 | 34.11 | 34.33 | 31.96 | 32.40 | 2,377,629 | -1.33(-3.94%) |
Jun 07, 2018 | 33.99 | 34.31 | 33.47 | 33.73 | 1,335,995 | -0.08(-0.24%) |
Jun 06, 2018 | 33.90 | 33.81 | 1,201,798 | +0.72(+2.18%) | ||
Jun 05, 2018 | 34.07 | 34.07 | 32.89 | 33.09 | 1,287,275 | -0.63(-1.87%) |
Jun 04, 2018 | 33.99 | 34.00 | 33.50 | 33.72 | 1,331,143 | -0.11(-0.33%) |
Jun 01, 2018 | 34.22 | 34.31 | 33.53 | 33.83 | 1,436,179 | -0.25(-0.73%) |
May 31, 2018 | 34.37 | 34.53 | 33.90 | 34.08 | 1,266,176 | -0.27(-0.79%) |
May 30, 2018 | 34.42 | 34.89 | 34.33 | 34.35 | 536,618 | +0.09(+0.26%) |
May 29, 2018 | 34.22 | 34.43 | 33.92 | 34.26 | 921,405 | -0.18(-0.52%) |
May 25, 2018 | 34.44 | 34.44 | 34.44 | 0 | -0.35(-1.01%) | |
May 24, 2018 | 34.63 | 35.07 | 34.33 | 34.79 | 696,604 | +0.03(+0.09%) |
May 23, 2018 | 34.86 | 35.20 | 34.35 | 34.76 | 697,209 | -0.22(-0.63%) |
May 22, 2018 | 35.35 | 35.52 | 34.64 | 34.98 | 788,735 | -0.20(-0.57%) |
May 21, 2018 | 35.03 | 35.51 | 35.00 | 35.18 | 905,782 | +0.33(+0.95%) |
May 18, 2018 | 35.68 | 36.29 | 34.78 | 34.85 | 1,435,854 | -0.60(-1.69%) |
May 17, 2018 | 34.34 | 35.75 | 34.10 | 35.45 | 2,521,458 | +1.14(+3.32%) |
May 16, 2018 | 33.91 | 34.65 | 33.91 | 34.31 | 1,568,415 | +0.33(+0.97%) |
May 15, 2018 | 33.87 | 34.84 | 33.41 | 33.98 | 2,684,875 | +0.23(+0.68%) |
May 14, 2018 | 32.27 | 34.05 | 32.12 | 33.75 | 3,895,560 | +1.51(+4.68%) |
May 11, 2018 | 32.09 | 32.64 | 31.94 | 32.24 | 1,566,160 | +0.22(+0.69%) |
May 10, 2018 | 31.83 | 32.26 | 31.66 | 32.02 | 1,319,071 | +0.32(+1.01%) |
May 09, 2018 | 31.87 | 32.17 | 31.58 | 31.70 | 1,190,222 | -0.07(-0.22%) |
May 08, 2018 | 30.97 | 31.80 | 30.97 | 31.77 | 1,218,323 | +0.90(+2.92%) |
May 07, 2018 | 30.69 | 31.16 | 30.69 | 30.87 | 1,138,576 | +0.20(+0.65%) |
May 04, 2018 | 30.43 | 30.95 | 30.16 | 30.67 | 1,251,148 | +0.17(+0.56%) |
May 03, 2018 | 30.42 | 30.65 | 29.86 | 30.50 | 1,278,943 | -0.07(-0.23%) |
May 02, 2018 | 30.51 | 31.08 | 30.36 | 30.57 | 1,763,953 | -0.01(-0.03%) |