Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 34.61 | 34.81 | 34.12 | 34.64 | 2,968,975 | +0.20(+0.59%) |
Mar 28, 2019 | 34.10 | 34.46 | 34.03 | 34.44 | 2,727,647 | +0.42(+1.23%) |
Mar 27, 2019 | 34.00 | 34.28 | 33.80 | 34.02 | 2,884,738 | +0.17(+0.51%) |
Mar 26, 2019 | 33.53 | 33.88 | 33.44 | 33.85 | 2,706,605 | +0.64(+1.92%) |
Mar 25, 2019 | 32.92 | 33.62 | 32.73 | 33.21 | 3,087,024 | -0.03(-0.09%) |
Mar 22, 2019 | 34.11 | 34.20 | 33.21 | 33.24 | 3,967,760 | -1.01(-2.95%) |
Mar 21, 2019 | 33.71 | 34.34 | 33.65 | 34.25 | 4,420,833 | +0.43(+1.28%) |
Mar 20, 2019 | 34.58 | 34.63 | 33.55 | 33.82 | 4,931,314 | -0.75(-2.17%) |
Mar 19, 2019 | 34.77 | 35.18 | 34.44 | 34.57 | 3,272,096 | -0.04(-0.13%) |
Mar 18, 2019 | 34.16 | 34.62 | 33.98 | 34.61 | 3,452,509 | +0.54(+1.58%) |
Mar 15, 2019 | 34.81 | 35.03 | 33.90 | 34.07 | 11,247,619 | -1.09(-3.09%) |
Mar 14, 2019 | 35.42 | 35.42 | 34.83 | 35.16 | 3,858,743 | -0.26(-0.74%) |
Mar 13, 2019 | 35.31 | 35.73 | 35.11 | 35.42 | 4,229,055 | +0.34(+0.98%) |
Mar 12, 2019 | 35.05 | 35.27 | 34.94 | 35.08 | 4,140,159 | +0.28(+0.80%) |
Mar 11, 2019 | 34.44 | 35.06 | 34.43 | 34.80 | 4,263,505 | +0.53(+1.55%) |
Mar 08, 2019 | 34.03 | 34.30 | 33.79 | 34.27 | 3,027,075 | -0.07(-0.20%) |
Mar 07, 2019 | 34.38 | 34.48 | 33.80 | 34.34 | 2,815,417 | -0.09(-0.26%) |
Mar 06, 2019 | 34.49 | 34.73 | 34.27 | 34.43 | 1,955,870 | -0.04(-0.11%) |
Mar 05, 2019 | 34.35 | 34.74 | 34.30 | 34.46 | 2,928,713 | +0.07(+0.20%) |
Mar 04, 2019 | 34.78 | 34.85 | 33.77 | 34.40 | 3,824,986 | -0.22(-0.65%) |
Mar 01, 2019 | 34.64 | 34.78 | 34.28 | 34.62 | 4,051,504 | +0.31(+0.92%) |
Feb 28, 2019 | 34.69 | 34.89 | 34.16 | 34.31 | 4,043,494 | -0.62(-1.78%) |
Feb 27, 2019 | 35.11 | 35.28 | 34.76 | 34.93 | 2,550,878 | -0.37(-1.06%) |
Feb 26, 2019 | 35.59 | 35.92 | 35.28 | 35.30 | 2,938,971 | -0.33(-0.92%) |
Feb 25, 2019 | 35.35 | 35.77 | 35.30 | 35.63 | 4,037,031 | +0.64(+1.82%) |
Feb 22, 2019 | 35.20 | 35.45 | 34.70 | 34.99 | 4,216,455 | -0.01(-0.02%) |
Feb 21, 2019 | 35.55 | 35.62 | 34.84 | 35.00 | 4,216,219 | -0.74(-2.07%) |
Feb 20, 2019 | 35.15 | 36.12 | 35.15 | 35.74 | 5,403,680 | +0.61(+1.73%) |
Feb 19, 2019 | 34.93 | 35.37 | 34.69 | 35.14 | 3,952,820 | +0.21(+0.59%) |
Feb 15, 2019 | 34.76 | 35.05 | 34.57 | 34.93 | 3,945,914 | +0.48(+1.40%) |
Feb 14, 2019 | 34.46 | 34.71 | 34.31 | 34.45 | 3,116,846 | -0.19(-0.56%) |
Feb 13, 2019 | 35.11 | 35.15 | 34.61 | 34.64 | 3,326,691 | -0.20(-0.57%) |
Feb 12, 2019 | 34.09 | 35.03 | 34.09 | 34.84 | 4,267,140 | +1.04(+3.09%) |
Feb 11, 2019 | 34.19 | 34.21 | 33.61 | 33.80 | 3,043,396 | -0.27(-0.80%) |
Feb 08, 2019 | 34.20 | 34.37 | 33.71 | 34.07 | 3,028,818 | -0.24(-0.69%) |
Feb 07, 2019 | 34.71 | 34.83 | 34.03 | 34.31 | 3,486,646 | -0.60(-1.72%) |
Feb 06, 2019 | 34.52 | 35.13 | 34.50 | 34.91 | 2,614,392 | +0.25(+0.73%) |
Feb 05, 2019 | 34.43 | 34.78 | 34.32 | 34.66 | 3,090,606 | +0.27(+0.80%) |
Feb 04, 2019 | 34.27 | 34.40 | 33.93 | 34.38 | 3,342,827 | +0.05(+0.15%) |
Feb 01, 2019 | 35.26 | 35.26 | 34.24 | 34.33 | 4,900,266 | -0.81(-2.30%) |
Jan 31, 2019 | 35.42 | 35.57 | 34.92 | 35.14 | 5,619,585 | +0.09(+0.25%) |
Jan 30, 2019 | 35.19 | 35.43 | 34.50 | 35.05 | 4,786,589 | -0.01(-0.04%) |
Jan 29, 2019 | 34.83 | 35.26 | 34.80 | 35.06 | 3,557,706 | +0.36(+1.02%) |
Jan 28, 2019 | 34.55 | 34.71 | 34.21 | 34.71 | 3,481,279 | -0.09(-0.26%) |
Jan 25, 2019 | 34.66 | 35.20 | 34.66 | 34.80 | 3,634,501 | +0.52(+1.51%) |
Jan 24, 2019 | 34.00 | 34.36 | 33.90 | 34.28 | 3,089,283 | +0.33(+0.96%) |
Jan 23, 2019 | 34.63 | 34.75 | 33.66 | 33.95 | 4,387,022 | +0.07(+0.20%) |
Jan 22, 2019 | 33.71 | 34.00 | 33.53 | 33.88 | 3,432,786 | +0.04(+0.13%) |
Jan 18, 2019 | 33.52 | 34.18 | 33.44 | 33.84 | 4,514,341 | +0.50(+1.51%) |
Jan 17, 2019 | 32.71 | 33.50 | 32.52 | 33.34 | 2,864,180 | +0.42(+1.28%) |
Jan 16, 2019 | 33.09 | 33.27 | 32.85 | 32.91 | 2,849,294 | -0.21(-0.63%) |
Jan 15, 2019 | 32.77 | 33.18 | 32.65 | 33.12 | 2,128,252 | +0.35(+1.06%) |
Jan 14, 2019 | 33.23 | 33.25 | 32.70 | 32.77 | 3,445,676 | -0.74(-2.21%) |
Jan 11, 2019 | 33.04 | 33.53 | 32.87 | 33.51 | 5,137,167 | +0.32(+0.96%) |
Jan 10, 2019 | 31.56 | 33.38 | 31.45 | 33.20 | 9,163,987 | +1.56(+4.92%) |
Jan 09, 2019 | 31.60 | 31.85 | 31.10 | 31.64 | 5,451,189 | -0.48(-1.50%) |
Jan 08, 2019 | 32.03 | 32.28 | 31.84 | 32.12 | 4,608,004 | +0.44(+1.38%) |
Jan 07, 2019 | 31.31 | 32.21 | 31.14 | 31.68 | 4,585,105 | +0.38(+1.21%) |
Jan 04, 2019 | 30.61 | 31.45 | 30.45 | 31.31 | 4,073,881 | +1.41(+4.71%) |
Jan 03, 2019 | 30.12 | 30.65 | 29.60 | 29.90 | 4,695,083 | -0.49(-1.61%) |
Jan 02, 2019 | 29.57 | 30.48 | 29.28 | 30.39 | 4,193,911 | +0.49(+1.64%) |
Dec 31, 2018 | 29.64 | 29.93 | 29.05 | 29.90 | 4,402,033 | +0.41(+1.38%) |
Dec 28, 2018 | 30.16 | 30.34 | 29.31 | 29.49 | 5,304,550 | -0.42(-1.41%) |
Dec 27, 2018 | 28.84 | 29.92 | 28.71 | 29.91 | 5,696,695 | +0.56(+1.92%) |
Dec 26, 2018 | 28.13 | 29.37 | 27.83 | 29.35 | 4,543,894 | +1.53(+5.48%) |
Dec 24, 2018 | 28.91 | 28.94 | 27.82 | 27.83 | 2,505,477 | -1.16(-3.99%) |
Dec 21, 2018 | 29.23 | 29.94 | 28.90 | 28.98 | 8,320,005 | -0.33(-1.11%) |
Dec 20, 2018 | 30.01 | 30.26 | 28.94 | 29.31 | 7,443,740 | -0.77(-2.56%) |
Dec 19, 2018 | 30.47 | 31.19 | 29.92 | 30.08 | 4,410,929 | -0.41(-1.36%) |
Dec 18, 2018 | 30.92 | 31.33 | 30.35 | 30.49 | 3,794,650 | -0.14(-0.46%) |
Dec 17, 2018 | 31.48 | 31.65 | 30.31 | 30.63 | 6,957,135 | -1.55(-4.81%) |
Dec 14, 2018 | 31.66 | 32.43 | 31.62 | 32.18 | 4,650,542 | +0.27(+0.84%) |
Dec 13, 2018 | 32.75 | 32.91 | 31.82 | 31.91 | 4,737,512 | -0.87(-2.67%) |
Dec 12, 2018 | 33.24 | 33.42 | 32.72 | 32.79 | 2,746,981 | +0.09(+0.27%) |
Dec 11, 2018 | 33.34 | 33.63 | 32.53 | 32.70 | 4,231,673 | -0.13(-0.38%) |
Dec 10, 2018 | 33.16 | 33.56 | 32.30 | 32.83 | 5,052,678 | -0.33(-1.01%) |
Dec 07, 2018 | 33.48 | 33.91 | 32.99 | 33.16 | 4,337,914 | -0.27(-0.80%) |
Dec 06, 2018 | 33.39 | 33.43 | 32.60 | 33.43 | 5,539,225 | -0.61(-1.78%) |
Dec 04, 2018 | 34.78 | 34.87 | 33.71 | 34.03 | 7,232,152 | -1.01(-2.90%) |
Dec 03, 2018 | 34.86 | 35.32 | 34.55 | 35.05 | 5,282,463 | +0.83(+2.42%) |
Nov 30, 2018 | 33.78 | 34.51 | 33.78 | 34.22 | 5,495,555 | +0.33(+0.98%) |
Nov 29, 2018 | 33.31 | 34.17 | 33.16 | 33.88 | 5,952,813 | +0.59(+1.76%) |
Nov 28, 2018 | 33.88 | 34.00 | 32.57 | 33.30 | 7,922,648 | -0.45(-1.34%) |
Nov 27, 2018 | 33.64 | 33.99 | 33.35 | 33.75 | 4,640,618 | -0.11(-0.33%) |
Nov 26, 2018 | 33.63 | 34.10 | 33.54 | 33.86 | 3,458,853 | +0.59(+1.78%) |
Nov 23, 2018 | 33.48 | 33.52 | 32.94 | 33.27 | 1,816,508 | -0.55(-1.62%) |
Nov 21, 2018 | 33.82 | 33.82 | 33.82 | 0 | -0.07(-0.20%) | |
Nov 20, 2018 | 33.94 | 34.56 | 33.02 | 33.88 | 4,630,214 | -0.36(-1.06%) |
Nov 19, 2018 | 34.26 | 34.74 | 33.97 | 34.25 | 4,379,128 | +0.04(+0.11%) |
Nov 16, 2018 | 33.85 | 34.40 | 33.63 | 34.21 | 4,139,754 | +0.21(+0.61%) |
Nov 15, 2018 | 33.13 | 34.09 | 32.86 | 34.00 | 5,231,043 | +0.23(+0.68%) |
Nov 14, 2018 | 34.00 | 34.48 | 33.53 | 33.77 | 4,439,216 | +0.14(+0.42%) |
Nov 13, 2018 | 33.50 | 34.18 | 33.44 | 33.63 | 4,438,970 | +0.21(+0.61%) |
Nov 12, 2018 | 33.91 | 33.98 | 33.33 | 33.43 | 3,689,332 | -0.44(-1.30%) |
Nov 09, 2018 | 34.23 | 34.38 | 33.58 | 33.87 | 5,074,466 | -0.56(-1.64%) |
Nov 08, 2018 | 34.65 | 34.75 | 34.13 | 34.43 | 4,108,055 | -0.29(-0.84%) |
Nov 07, 2018 | 34.51 | 34.78 | 33.96 | 34.72 | 5,459,905 | +0.56(+1.63%) |
Nov 06, 2018 | 33.83 | 34.49 | 33.79 | 34.17 | 6,219,456 | +0.34(+1.00%) |
Nov 05, 2018 | 33.55 | 34.05 | 33.25 | 33.83 | 6,424,327 | +0.46(+1.38%) |
Nov 02, 2018 | 34.08 | 34.26 | 33.14 | 33.37 | 4,228,881 | -0.40(-1.17%) |
Nov 01, 2018 | 33.38 | 33.88 | 32.98 | 33.77 | 4,543,472 | +0.53(+1.59%) |
Oct 31, 2018 | 33.66 | 33.96 | 33.08 | 33.24 | 7,052,420 | -0.01(-0.04%) |
Oct 30, 2018 | 32.05 | 33.43 | 31.97 | 33.25 | 7,463,765 | +1.27(+3.99%) |
Oct 29, 2018 | 33.19 | 33.48 | 31.53 | 31.98 | 7,638,726 | -0.89(-2.70%) |
Oct 26, 2018 | 31.76 | 33.35 | 31.55 | 32.86 | 11,699,399 | +0.80(+2.49%) |
Oct 25, 2018 | 30.14 | 32.59 | 30.04 | 32.06 | 9,579,269 | +2.98(+10.25%) |
Oct 24, 2018 | 30.39 | 30.42 | 29.02 | 29.08 | 6,610,906 | -1.24(-4.08%) |
Oct 23, 2018 | 29.65 | 30.50 | 29.14 | 30.32 | 6,281,129 | +0.33(+1.10%) |
Oct 22, 2018 | 30.97 | 31.08 | 29.90 | 29.99 | 5,744,258 | -0.96(-3.10%) |
Oct 19, 2018 | 30.94 | 31.30 | 30.87 | 30.95 | 3,786,982 | +0.13(+0.43%) |
Oct 18, 2018 | 31.32 | 31.52 | 30.53 | 30.82 | 5,094,719 | -0.84(-2.64%) |
Oct 17, 2018 | 31.77 | 31.96 | 31.37 | 31.65 | 5,433,941 | -0.14(-0.44%) |
Oct 16, 2018 | 31.29 | 31.82 | 31.05 | 31.79 | 7,117,758 | +0.51(+1.62%) |
Oct 15, 2018 | 31.21 | 31.58 | 31.18 | 31.29 | 6,479,187 | +0.02(+0.07%) |
Oct 12, 2018 | 31.99 | 32.09 | 30.68 | 31.27 | 6,352,943 | -0.11(-0.35%) |
Oct 11, 2018 | 32.00 | 32.32 | 31.28 | 31.38 | 7,815,918 | -0.52(-1.63%) |
Oct 10, 2018 | 32.78 | 33.00 | 31.87 | 31.90 | 12,573,357 | -0.81(-2.49%) |
Oct 09, 2018 | 33.78 | 33.78 | 32.37 | 32.71 | 11,087,005 | -1.97(-5.68%) |
Oct 08, 2018 | 35.57 | 35.78 | 34.37 | 34.68 | 5,995,245 | -1.06(-2.97%) |
Oct 05, 2018 | 35.72 | 36.44 | 35.68 | 35.74 | 6,094,054 | +0.00(+0.00%) |
Oct 04, 2018 | 35.36 | 35.77 | 35.22 | 35.74 | 6,604,140 | +0.40(+1.12%) |
Oct 03, 2018 | 36.93 | 36.96 | 35.33 | 35.35 | 7,539,906 | -1.51(-4.10%) |
Oct 02, 2018 | 36.63 | 37.14 | 36.51 | 36.86 | 3,575,890 | +0.24(+0.66%) |
Oct 01, 2018 | 36.20 | 36.81 | 36.18 | 36.62 | 3,990,371 | +0.60(+1.67%) |
Sep 28, 2018 | 36.78 | 36.81 | 35.94 | 36.01 | 6,088,595 | -0.79(-2.15%) |
Sep 27, 2018 | 37.33 | 37.37 | 36.78 | 36.81 | 3,340,822 | -0.53(-1.41%) |
Sep 26, 2018 | 37.43 | 38.01 | 36.94 | 37.33 | 7,610,053 | -0.10(-0.25%) |
Sep 25, 2018 | 38.51 | 38.59 | 37.30 | 37.43 | 5,388,886 | -0.92(-2.41%) |
Sep 24, 2018 | 39.47 | 39.53 | 38.17 | 38.35 | 4,204,819 | -1.30(-3.29%) |
Sep 21, 2018 | 40.15 | 40.15 | 39.32 | 39.66 | 6,719,099 | -0.34(-0.84%) |
Sep 20, 2018 | 40.04 | 40.26 | 39.88 | 39.99 | 2,707,616 | +0.26(+0.66%) |
Sep 19, 2018 | 39.48 | 39.87 | 39.42 | 39.73 | 3,057,969 | +0.37(+0.93%) |
Sep 18, 2018 | 39.50 | 39.64 | 39.30 | 39.36 | 2,125,213 | +0.07(+0.19%) |
Sep 17, 2018 | 39.01 | 39.71 | 38.98 | 39.29 | 3,140,434 | +0.28(+0.71%) |
Sep 14, 2018 | 38.64 | 39.04 | 38.52 | 39.01 | 2,010,653 | +0.37(+0.97%) |
Sep 13, 2018 | 38.72 | 39.04 | 38.56 | 38.64 | 2,714,372 | +0.26(+0.69%) |
Sep 12, 2018 | 37.82 | 38.43 | 37.74 | 38.37 | 2,112,591 | +0.56(+1.49%) |
Sep 11, 2018 | 37.88 | 38.04 | 37.52 | 37.81 | 2,867,786 | -0.22(-0.58%) |
Sep 10, 2018 | 38.04 | 38.30 | 37.95 | 38.03 | 3,210,108 | +0.14(+0.37%) |
Sep 07, 2018 | 37.95 | 38.08 | 37.68 | 37.89 | 2,353,609 | -0.09(-0.23%) |
Sep 06, 2018 | 37.74 | 38.15 | 37.55 | 37.98 | 4,215,764 | +0.29(+0.78%) |
Sep 05, 2018 | 37.27 | 37.77 | 37.03 | 37.69 | 5,066,003 | +0.35(+0.94%) |
Sep 04, 2018 | 37.36 | 37.44 | 37.01 | 37.33 | 4,276,646 | -0.14(-0.37%) |
Aug 31, 2018 | 37.47 | 37.47 | 37.47 | 0 | -0.43(-1.14%) | |
Aug 30, 2018 | 38.24 | 38.38 | 37.85 | 37.91 | 2,092,636 | -0.52(-1.35%) |
Aug 29, 2018 | 38.42 | 38.53 | 38.26 | 38.43 | 1,750,665 | +0.18(+0.46%) |
Aug 28, 2018 | 38.57 | 38.63 | 38.12 | 38.25 | 2,760,332 | -0.23(-0.61%) |
Aug 27, 2018 | 38.13 | 38.81 | 38.12 | 38.48 | 2,327,039 | +0.51(+1.33%) |
Aug 24, 2018 | 37.67 | 38.05 | 37.58 | 37.98 | 2,061,693 | +0.45(+1.21%) |
Aug 23, 2018 | 37.78 | 37.86 | 37.47 | 37.52 | 2,898,250 | -0.33(-0.87%) |
Aug 22, 2018 | 38.29 | 38.46 | 37.83 | 37.85 | 2,156,644 | -0.52(-1.36%) |
Aug 21, 2018 | 38.09 | 38.46 | 38.05 | 38.37 | 2,287,340 | +0.27(+0.71%) |
Aug 20, 2018 | 38.18 | 38.27 | 37.93 | 38.10 | 2,986,228 | +0.02(+0.06%) |
Aug 17, 2018 | 37.71 | 38.16 | 37.60 | 38.08 | 2,482,439 | +0.26(+0.70%) |
Aug 16, 2018 | 37.60 | 38.01 | 37.53 | 37.82 | 2,815,688 | +0.45(+1.20%) |
Aug 15, 2018 | 37.66 | 37.76 | 36.66 | 37.37 | 3,895,949 | -0.60(-1.58%) |
Aug 14, 2018 | 37.59 | 38.12 | 37.59 | 37.97 | 1,882,789 | +0.51(+1.36%) |
Aug 13, 2018 | 37.90 | 37.97 | 37.19 | 37.46 | 3,267,036 | -0.38(-1.00%) |
Aug 10, 2018 | 38.45 | 38.45 | 37.71 | 37.84 | 2,691,039 | -0.76(-1.96%) |
Aug 09, 2018 | 38.52 | 38.91 | 38.51 | 38.59 | 1,668,590 | +0.15(+0.40%) |
Aug 08, 2018 | 38.92 | 39.00 | 38.43 | 38.44 | 2,083,516 | -0.47(-1.21%) |
Aug 07, 2018 | 38.41 | 39.09 | 38.35 | 38.91 | 3,026,302 | +0.51(+1.32%) |
Aug 06, 2018 | 38.07 | 38.57 | 38.04 | 38.41 | 2,300,219 | +0.25(+0.67%) |
Aug 03, 2018 | 38.01 | 38.34 | 37.86 | 38.15 | 2,984,289 | +0.38(+1.00%) |
Aug 02, 2018 | 37.80 | 37.88 | 37.15 | 37.77 | 3,328,288 | -0.29(-0.76%) |
Aug 01, 2018 | 38.68 | 39.00 | 38.02 | 38.06 | 2,544,245 | -0.94(-2.42%) |
Jul 31, 2018 | 38.54 | 39.09 | 38.40 | 39.01 | 3,136,219 | +0.71(+1.86%) |
Jul 30, 2018 | 37.86 | 38.67 | 37.86 | 38.30 | 3,095,811 | +0.53(+1.40%) |
Jul 27, 2018 | 38.09 | 38.47 | 37.59 | 37.77 | 3,598,337 | -0.01(-0.04%) |
Jul 26, 2018 | 38.80 | 38.80 | 36.88 | 37.78 | 5,327,538 | -0.73(-1.89%) |
Jul 25, 2018 | 38.46 | 38.75 | 38.29 | 38.51 | 3,807,240 | -0.01(-0.02%) |
Jul 24, 2018 | 38.35 | 38.58 | 38.23 | 38.51 | 3,938,338 | +0.26(+0.68%) |
Jul 23, 2018 | 38.49 | 38.51 | 38.13 | 38.25 | 2,653,185 | -0.11(-0.28%) |
Jul 20, 2018 | 38.36 | 38.54 | 38.21 | 38.36 | 2,130,064 | -0.34(-0.88%) |
Jul 19, 2018 | 38.51 | 38.82 | 38.27 | 38.70 | 1,723,034 | +0.19(+0.49%) |
Jul 18, 2018 | 38.54 | 38.70 | 38.34 | 38.51 | 2,476,289 | -0.05(-0.13%) |
Jul 17, 2018 | 38.10 | 38.68 | 37.89 | 38.57 | 2,416,179 | +0.48(+1.26%) |
Jul 16, 2018 | 38.59 | 38.68 | 37.97 | 38.09 | 1,714,514 | -0.50(-1.30%) |
Jul 13, 2018 | 38.72 | 38.88 | 38.43 | 38.59 | 1,808,455 | -0.12(-0.32%) |
Jul 12, 2018 | 38.73 | 39.20 | 38.49 | 38.71 | 3,567,205 | +0.33(+0.85%) |
Jul 11, 2018 | 38.39 | 38.72 | 38.36 | 38.38 | 4,045,160 | -0.44(-1.12%) |
Jul 10, 2018 | 38.54 | 38.88 | 38.54 | 38.82 | 2,571,337 | +0.30(+0.79%) |
Jul 09, 2018 | 38.29 | 38.62 | 38.13 | 38.51 | 3,203,903 | +0.50(+1.32%) |
Jul 06, 2018 | 37.72 | 38.22 | 37.48 | 38.01 | 2,182,414 | +0.12(+0.33%) |
Jul 05, 2018 | 37.72 | 37.92 | 37.24 | 37.89 | 2,703,908 | +0.42(+1.12%) |
Jul 03, 2018 | 37.47 | 37.47 | 37.47 | 0 | -0.05(-0.14%) | |
Jul 02, 2018 | 37.68 | 37.72 | 37.01 | 37.52 | 4,136,821 | -0.29(-0.77%) |
Jun 29, 2018 | 38.22 | 38.38 | 37.80 | 37.81 | 3,253,317 | -0.26(-0.69%) |
Jun 28, 2018 | 38.26 | 38.38 | 37.77 | 38.07 | 3,521,445 | -0.31(-0.81%) |
Jun 27, 2018 | 38.68 | 39.03 | 38.37 | 38.38 | 3,701,736 | -0.24(-0.62%) |
Jun 26, 2018 | 38.59 | 38.80 | 38.41 | 38.62 | 3,119,271 | +0.12(+0.30%) |
Jun 25, 2018 | 38.46 | 38.64 | 37.97 | 38.51 | 3,768,498 | +0.03(+0.08%) |
Jun 22, 2018 | 38.57 | 38.92 | 38.44 | 38.48 | 10,598,414 | +0.09(+0.25%) |
Jun 21, 2018 | 39.34 | 39.38 | 38.17 | 38.38 | 5,895,239 | -0.94(-2.40%) |
Jun 20, 2018 | 39.92 | 39.92 | 39.14 | 39.33 | 3,989,391 | -0.44(-1.11%) |
Jun 19, 2018 | 40.22 | 40.35 | 39.67 | 39.77 | 4,019,172 | -0.78(-1.93%) |
Jun 18, 2018 | 40.09 | 40.80 | 39.97 | 40.55 | 5,282,506 | +0.31(+0.78%) |
Jun 15, 2018 | 41.27 | 39.89 | 40.24 | 9,309,974 | -1.02(-2.48%) | |
Jun 14, 2018 | 41.74 | 41.80 | 41.14 | 41.27 | 5,484,324 | -0.26(-0.63%) |
Jun 13, 2018 | 42.39 | 42.42 | 41.45 | 41.53 | 4,969,317 | -1.06(-2.49%) |
Jun 12, 2018 | 43.05 | 43.25 | 42.51 | 42.59 | 3,884,781 | -0.25(-0.59%) |
Jun 11, 2018 | 42.74 | 43.12 | 42.69 | 42.84 | 3,256,220 | +0.15(+0.34%) |
Jun 08, 2018 | 42.25 | 42.82 | 42.17 | 42.70 | 4,672,739 | +0.15(+0.34%) |
Jun 07, 2018 | 42.83 | 42.88 | 42.50 | 42.55 | 4,939,529 | -0.28(-0.64%) |
Jun 06, 2018 | 42.83 | 42.83 | 6,598,562 | +1.31(+3.15%) | ||
Jun 05, 2018 | 41.87 | 42.53 | 41.47 | 41.52 | 8,780,798 | -0.06(-0.14%) |
Jun 04, 2018 | 40.54 | 41.79 | 40.54 | 41.58 | 9,191,382 | +1.47(+3.67%) |
Jun 01, 2018 | 39.99 | 40.42 | 39.58 | 40.10 | 4,909,547 | +1.26(+3.25%) |
May 31, 2018 | 39.15 | 39.44 | 38.65 | 38.84 | 3,118,799 | -0.28(-0.72%) |
May 30, 2018 | 38.79 | 39.35 | 38.72 | 39.12 | 2,537,231 | +0.69(+1.79%) |
May 29, 2018 | 38.96 | 39.07 | 38.22 | 38.43 | 3,002,516 | -0.86(-2.20%) |
May 25, 2018 | 39.30 | 39.30 | 39.30 | 0 | -0.34(-0.86%) | |
May 24, 2018 | 39.63 | 39.84 | 39.08 | 39.64 | 3,784,647 | -0.13(-0.32%) |
May 23, 2018 | 39.83 | 40.05 | 39.29 | 39.77 | 4,516,046 | -0.32(-0.79%) |
May 22, 2018 | 39.72 | 40.28 | 39.39 | 40.08 | 4,123,543 | +0.32(+0.81%) |
May 21, 2018 | 39.73 | 39.80 | 39.39 | 39.76 | 2,572,283 | +0.20(+0.51%) |
May 18, 2018 | 39.59 | 39.75 | 39.41 | 39.56 | 2,980,996 | -0.07(-0.18%) |
May 17, 2018 | 39.51 | 39.84 | 39.50 | 39.63 | 3,276,212 | +0.02(+0.05%) |
May 16, 2018 | 38.87 | 40.17 | 38.84 | 39.61 | 6,346,716 | +0.88(+2.27%) |
May 15, 2018 | 38.87 | 38.95 | 38.15 | 38.73 | 4,417,219 | -0.29(-0.74%) |
May 14, 2018 | 38.69 | 39.11 | 38.50 | 39.02 | 3,642,149 | +0.40(+1.04%) |
May 11, 2018 | 38.11 | 38.75 | 38.03 | 38.62 | 2,556,249 | +0.58(+1.53%) |
May 10, 2018 | 37.64 | 38.36 | 37.61 | 38.03 | 1,990,424 | +0.47(+1.25%) |
May 09, 2018 | 37.37 | 37.72 | 37.15 | 37.56 | 2,481,669 | +0.35(+0.93%) |
May 08, 2018 | 37.35 | 37.38 | 37.00 | 37.22 | 2,611,164 | -0.13(-0.35%) |
May 07, 2018 | 37.42 | 37.46 | 36.81 | 37.35 | 3,181,112 | -0.22(-0.57%) |
May 04, 2018 | 36.67 | 37.79 | 36.58 | 37.56 | 3,165,408 | +0.73(+1.99%) |
May 03, 2018 | 36.12 | 36.93 | 36.01 | 36.83 | 6,383,363 | +0.71(+1.97%) |
May 02, 2018 | 36.79 | 36.86 | 35.99 | 36.12 | 3,461,293 | -0.67(-1.82%) |
May 01, 2018 | 37.02 | 37.05 | 36.14 | 36.79 | 4,029,794 | -0.32(-0.87%) |
Apr 30, 2018 | 37.86 | 37.97 | 37.05 | 37.11 | 3,726,636 | -0.73(-1.94%) |
Apr 27, 2018 | 37.74 | 38.45 | 37.74 | 37.84 | 3,522,073 | +0.14(+0.38%) |
Apr 26, 2018 | 38.49 | 38.97 | 37.31 | 37.70 | 3,674,088 | -0.79(-2.06%) |
Apr 25, 2018 | 37.94 | 38.73 | 37.43 | 38.49 | 4,802,978 | +0.52(+1.36%) |
Apr 24, 2018 | 38.86 | 38.91 | 37.75 | 37.97 | 4,437,139 | -0.68(-1.77%) |
Apr 23, 2018 | 38.51 | 38.77 | 38.43 | 38.66 | 2,766,092 | +0.22(+0.56%) |
Apr 20, 2018 | 38.87 | 39.00 | 38.30 | 38.44 | 2,402,110 | -0.13(-0.34%) |
Apr 19, 2018 | 38.91 | 38.99 | 38.29 | 38.57 | 2,271,708 | -0.35(-0.89%) |
Apr 18, 2018 | 38.67 | 39.08 | 38.55 | 38.92 | 3,234,973 | +0.40(+1.03%) |
Apr 17, 2018 | 38.53 | 38.88 | 38.31 | 38.52 | 2,639,101 | -0.17(-0.43%) |
Apr 16, 2018 | 38.51 | 38.85 | 38.34 | 38.69 | 2,258,706 | +0.38(+1.00%) |
Apr 13, 2018 | 38.20 | 38.47 | 38.03 | 38.31 | 1,963,719 | +0.45(+1.20%) |
Apr 12, 2018 | 37.93 | 38.08 | 37.72 | 37.85 | 1,824,678 | +0.11(+0.29%) |
Apr 11, 2018 | 37.45 | 37.91 | 37.40 | 37.74 | 2,028,639 | -0.05(-0.13%) |
Apr 10, 2018 | 37.97 | 38.05 | 37.52 | 37.79 | 5,718,995 | +0.37(+1.00%) |
Apr 09, 2018 | 37.76 | 37.86 | 37.25 | 37.42 | 4,063,092 | -0.13(-0.35%) |
Apr 06, 2018 | 38.06 | 38.27 | 37.22 | 37.55 | 3,953,589 | -0.91(-2.36%) |
Apr 05, 2018 | 38.52 | 38.67 | 38.26 | 38.46 | 4,474,470 | +0.19(+0.49%) |
Apr 04, 2018 | 37.06 | 38.31 | 37.06 | 38.27 | 3,250,715 | +0.47(+1.26%) |
Apr 03, 2018 | 36.95 | 37.83 | 36.84 | 37.79 | 4,105,141 | +0.99(+2.70%) |