Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.32 | 27.52 | 26.81 | 26.99 | 4,850,565 | -0.26(-0.95%) |
Apr 29, 2019 | 27.07 | 27.36 | 26.89 | 27.25 | 4,997,757 | +0.21(+0.78%) |
Apr 26, 2019 | 26.76 | 27.07 | 26.51 | 27.04 | 3,645,100 | +0.36(+1.35%) |
Apr 25, 2019 | 26.35 | 26.79 | 26.07 | 26.68 | 3,710,299 | +0.24(+0.91%) |
Apr 24, 2019 | 26.67 | 26.78 | 26.33 | 26.44 | 3,211,851 | -0.16(-0.60%) |
Apr 23, 2019 | 26.72 | 27.08 | 26.42 | 26.60 | 5,564,881 | -0.12(-0.45%) |
Apr 22, 2019 | 26.70 | 26.86 | 26.46 | 26.72 | 2,694,766 | -0.13(-0.48%) |
Apr 18, 2019 | 26.83 | 27.18 | 26.57 | 26.85 | 3,806,600 | +0.12(+0.45%) |
Apr 17, 2019 | 27.25 | 27.25 | 26.44 | 26.73 | 4,257,062 | -0.34(-1.26%) |
Apr 16, 2019 | 27.18 | 27.27 | 26.82 | 27.07 | 3,200,458 | +0.14(+0.52%) |
Apr 15, 2019 | 26.99 | 27.09 | 26.59 | 26.93 | 5,084,679 | -0.04(-0.15%) |
Apr 12, 2019 | 27.04 | 27.41 | 26.80 | 26.97 | 2,987,700 | -0.04(-0.15%) |
Apr 11, 2019 | 27.19 | 27.43 | 26.85 | 27.01 | 2,362,587 | -0.21(-0.77%) |
Apr 10, 2019 | 27.09 | 27.34 | 26.97 | 27.22 | 3,010,354 | +0.10(+0.37%) |
Apr 09, 2019 | 27.63 | 27.71 | 27.07 | 27.12 | 3,234,381 | -0.65(-2.34%) |
Apr 08, 2019 | 27.57 | 27.85 | 27.31 | 27.77 | 2,298,669 | +0.14(+0.51%) |
Apr 05, 2019 | 27.47 | 27.82 | 27.46 | 27.63 | 3,279,400 | +0.21(+0.77%) |
Apr 04, 2019 | 27.01 | 27.64 | 27.01 | 27.42 | 4,425,618 | +0.44(+1.63%) |
Apr 03, 2019 | 27.69 | 27.72 | 26.61 | 26.98 | 8,373,035 | -0.63(-2.28%) |
Apr 02, 2019 | 28.46 | 28.51 | 27.54 | 27.61 | 5,482,693 | -0.86(-3.02%) |
Apr 01, 2019 | 28.63 | 28.88 | 28.39 | 28.47 | 4,151,166 | +0.13(+0.46%) |
Mar 29, 2019 | 28.29 | 28.55 | 28.15 | 28.34 | 4,364,000 | +0.10(+0.35%) |
Mar 28, 2019 | 28.16 | 28.44 | 27.94 | 28.24 | 5,553,383 | -0.01(-0.04%) |
Mar 27, 2019 | 28.19 | 28.59 | 27.83 | 28.25 | 4,802,052 | +0.07(+0.25%) |
Mar 26, 2019 | 28.38 | 28.83 | 27.97 | 28.18 | 6,004,173 | -0.14(-0.49%) |
Mar 25, 2019 | 28.67 | 28.67 | 27.94 | 28.32 | 6,143,788 | -0.37(-1.29%) |
Mar 22, 2019 | 29.02 | 29.12 | 28.32 | 28.69 | 5,578,300 | -0.56(-1.91%) |
Mar 21, 2019 | 28.57 | 29.30 | 28.48 | 29.25 | 5,118,988 | +0.54(+1.88%) |
Mar 20, 2019 | 28.72 | 29.09 | 28.54 | 28.71 | 5,919,423 | +0.09(+0.31%) |
Mar 19, 2019 | 28.28 | 28.80 | 28.19 | 28.62 | 6,807,207 | +0.44(+1.56%) |
Mar 18, 2019 | 28.09 | 28.55 | 27.93 | 28.18 | 6,127,960 | +0.09(+0.32%) |
Mar 15, 2019 | 28.00 | 28.21 | 27.57 | 28.09 | 9,701,500 | +0.09(+0.32%) |
Mar 14, 2019 | 27.63 | 28.55 | 27.29 | 28.00 | 10,251,092 | +0.53(+1.93%) |
Mar 13, 2019 | 27.47 | 27.63 | 27.18 | 27.47 | 7,292,825 | +0.10(+0.37%) |
Mar 12, 2019 | 27.27 | 27.65 | 27.24 | 27.37 | 4,512,222 | +0.21(+0.77%) |
Mar 11, 2019 | 26.69 | 27.36 | 26.61 | 27.16 | 4,653,127 | +0.55(+2.07%) |
Mar 08, 2019 | 26.61 | 26.86 | 26.35 | 26.61 | 4,461,500 | -0.21(-0.78%) |
Mar 07, 2019 | 27.03 | 27.19 | 26.63 | 26.82 | 4,374,612 | -0.24(-0.89%) |
Mar 06, 2019 | 28.11 | 28.57 | 27.05 | 27.06 | 7,698,019 | -0.33(-1.20%) |
Mar 05, 2019 | 28.03 | 28.24 | 27.15 | 27.39 | 7,493,303 | -0.69(-2.46%) |
Mar 04, 2019 | 27.38 | 28.56 | 27.35 | 28.08 | 10,434,082 | +0.63(+2.30%) |
Mar 01, 2019 | 26.58 | 27.55 | 26.45 | 27.45 | 8,121,900 | +1.06(+4.02%) |
Feb 28, 2019 | 26.15 | 26.78 | 26.05 | 26.39 | 11,362,507 | +0.38(+1.46%) |
Feb 27, 2019 | 27.38 | 29.06 | 26.00 | 26.01 | 25,092,056 | -4.61(-15.06%) |
Feb 26, 2019 | 30.99 | 31.58 | 30.53 | 30.62 | 8,154,779 | -0.35(-1.13%) |
Feb 25, 2019 | 31.51 | 31.75 | 30.90 | 30.97 | 4,929,832 | -0.29(-0.93%) |
Feb 22, 2019 | 31.08 | 31.38 | 30.98 | 31.26 | 4,018,800 | +0.20(+0.64%) |
Feb 21, 2019 | 31.57 | 31.74 | 30.90 | 31.06 | 2,714,022 | -0.56(-1.77%) |
Feb 20, 2019 | 31.96 | 32.23 | 31.52 | 31.62 | 3,196,545 | -0.48(-1.50%) |
Feb 19, 2019 | 31.91 | 32.10 | 31.71 | 32.10 | 2,566,330 | +0.26(+0.82%) |
Feb 15, 2019 | 31.91 | 31.91 | 31.59 | 31.84 | 2,943,900 | +0.32(+1.02%) |
Feb 14, 2019 | 31.23 | 31.74 | 31.01 | 31.52 | 2,987,450 | +0.27(+0.86%) |
Feb 13, 2019 | 31.04 | 32.05 | 30.72 | 31.25 | 5,020,696 | -0.49(-1.54%) |
Feb 12, 2019 | 31.47 | 31.83 | 31.29 | 31.74 | 3,817,492 | +0.70(+2.26%) |
Feb 11, 2019 | 30.53 | 31.09 | 30.48 | 31.04 | 2,904,127 | +0.57(+1.87%) |
Feb 08, 2019 | 30.18 | 30.48 | 29.85 | 30.47 | 2,512,600 | +0.12(+0.40%) |
Feb 07, 2019 | 30.85 | 31.08 | 30.23 | 30.35 | 3,454,101 | -0.62(-2.00%) |
Feb 06, 2019 | 30.95 | 31.21 | 30.83 | 30.97 | 2,471,224 | -0.11(-0.35%) |
Feb 05, 2019 | 30.79 | 31.30 | 30.69 | 31.08 | 2,838,125 | +0.25(+0.81%) |
Feb 04, 2019 | 30.60 | 30.84 | 30.23 | 30.83 | 2,958,412 | +0.07(+0.23%) |
Feb 01, 2019 | 30.02 | 30.84 | 30.00 | 30.76 | 4,223,200 | +0.81(+2.70%) |
Jan 31, 2019 | 30.81 | 30.99 | 29.68 | 29.95 | 9,746,725 | -0.87(-2.82%) |
Jan 30, 2019 | 28.73 | 30.94 | 28.51 | 30.82 | 10,376,434 | +2.05(+7.13%) |
Jan 29, 2019 | 28.46 | 28.86 | 28.35 | 28.77 | 2,734,359 | +0.24(+0.84%) |
Jan 28, 2019 | 28.75 | 28.90 | 28.39 | 28.53 | 3,417,238 | -0.51(-1.76%) |
Jan 25, 2019 | 28.65 | 29.25 | 28.49 | 29.04 | 6,404,000 | +0.83(+2.94%) |
Jan 24, 2019 | 28.06 | 28.45 | 27.76 | 28.21 | 5,500,868 | +0.15(+0.53%) |
Jan 23, 2019 | 28.45 | 28.89 | 28.02 | 28.06 | 6,422,736 | -0.83(-2.87%) |
Jan 22, 2019 | 29.26 | 29.26 | 28.35 | 28.89 | 5,411,081 | -0.70(-2.37%) |
Jan 18, 2019 | 29.76 | 29.94 | 29.28 | 29.59 | 3,881,000 | +0.04(+0.14%) |
Jan 17, 2019 | 29.12 | 29.55 | 28.75 | 29.55 | 4,651,233 | +0.29(+0.99%) |
Jan 16, 2019 | 29.34 | 29.63 | 29.17 | 29.26 | 2,840,128 | -0.09(-0.31%) |
Jan 15, 2019 | 29.52 | 29.75 | 29.17 | 29.35 | 3,614,076 | -0.16(-0.54%) |
Jan 14, 2019 | 29.24 | 29.70 | 29.01 | 29.51 | 2,639,524 | -0.04(-0.14%) |
Jan 11, 2019 | 28.89 | 29.58 | 28.81 | 29.55 | 3,606,500 | +0.44(+1.51%) |
Jan 10, 2019 | 28.85 | 29.20 | 28.63 | 29.11 | 3,228,575 | +0.17(+0.59%) |
Jan 09, 2019 | 29.91 | 29.99 | 28.36 | 28.94 | 7,470,298 | -0.93(-3.11%) |
Jan 08, 2019 | 29.99 | 30.45 | 29.64 | 29.87 | 4,897,981 | +0.12(+0.40%) |
Jan 07, 2019 | 28.78 | 30.13 | 28.65 | 29.75 | 5,246,240 | +0.91(+3.16%) |
Jan 04, 2019 | 27.67 | 28.88 | 27.55 | 28.84 | 5,373,800 | +1.61(+5.91%) |
Jan 03, 2019 | 27.83 | 28.18 | 27.17 | 27.23 | 4,791,504 | -0.69(-2.47%) |
Jan 02, 2019 | 26.91 | 28.16 | 26.87 | 27.92 | 3,768,186 | +0.52(+1.90%) |
Dec 31, 2018 | 27.31 | 27.58 | 26.98 | 27.40 | 3,982,400 | +0.13(+0.48%) |
Dec 28, 2018 | 27.48 | 27.78 | 27.14 | 27.27 | 3,838,300 | -0.16(-0.58%) |
Dec 27, 2018 | 27.19 | 27.44 | 26.30 | 27.43 | 4,757,150 | -0.28(-1.01%) |
Dec 26, 2018 | 26.54 | 27.76 | 26.09 | 27.71 | 5,416,405 | +1.50(+5.72%) |
Dec 24, 2018 | 26.36 | 26.82 | 26.04 | 26.21 | 3,063,900 | -0.25(-0.94%) |
Dec 21, 2018 | 27.44 | 27.86 | 26.18 | 26.46 | 9,944,700 | -0.90(-3.29%) |
Dec 20, 2018 | 27.58 | 27.82 | 26.86 | 27.36 | 6,541,692 | -0.36(-1.30%) |
Dec 19, 2018 | 28.93 | 29.09 | 27.58 | 27.72 | 5,573,697 | -1.11(-3.85%) |
Dec 18, 2018 | 28.98 | 29.39 | 28.50 | 28.83 | 4,617,559 | -0.01(-0.03%) |
Dec 17, 2018 | 29.10 | 29.42 | 28.65 | 28.84 | 4,466,522 | -0.21(-0.72%) |
Dec 14, 2018 | 29.67 | 29.96 | 28.96 | 29.05 | 3,440,800 | -0.99(-3.30%) |
Dec 13, 2018 | 30.51 | 30.72 | 29.82 | 30.04 | 3,410,126 | -0.37(-1.22%) |
Dec 12, 2018 | 30.05 | 30.69 | 30.00 | 30.41 | 4,796,591 | +0.79(+2.67%) |
Dec 11, 2018 | 30.61 | 30.76 | 29.31 | 29.62 | 5,121,943 | -0.68(-2.24%) |
Dec 10, 2018 | 30.49 | 30.51 | 29.10 | 30.30 | 5,804,376 | -0.25(-0.82%) |
Dec 07, 2018 | 31.82 | 32.00 | 30.45 | 30.55 | 5,866,600 | -1.29(-4.05%) |
Dec 06, 2018 | 32.49 | 32.69 | 31.39 | 31.84 | 7,640,927 | -1.12(-3.40%) |
Dec 04, 2018 | 34.14 | 34.35 | 32.71 | 32.96 | 4,421,500 | -1.14(-3.34%) |
Dec 03, 2018 | 34.19 | 34.46 | 33.44 | 34.10 | 3,444,472 | +0.24(+0.71%) |
Nov 30, 2018 | 34.13 | 34.46 | 33.33 | 33.86 | 3,520,900 | -0.18(-0.53%) |
Nov 29, 2018 | 33.83 | 34.45 | 33.61 | 34.04 | 3,141,164 | +0.00(+0.00%) |
Nov 28, 2018 | 33.51 | 34.04 | 33.03 | 34.04 | 3,785,369 | +0.55(+1.64%) |
Nov 27, 2018 | 33.27 | 33.59 | 33.03 | 33.49 | 3,074,415 | +0.02(+0.06%) |
Nov 26, 2018 | 33.79 | 33.88 | 33.34 | 33.47 | 3,347,070 | -0.02(-0.06%) |
Nov 23, 2018 | 33.17 | 33.80 | 32.90 | 33.49 | 1,313,400 | +0.11(+0.33%) |
Nov 21, 2018 | 33.38 | 33.38 | 33.38 | 0 | -0.53(-1.56%) | |
Nov 20, 2018 | 34.50 | 35.07 | 33.44 | 33.91 | 6,017,754 | -0.69(-1.99%) |
Nov 19, 2018 | 34.85 | 35.16 | 34.32 | 34.60 | 3,070,757 | -0.32(-0.92%) |
Nov 16, 2018 | 34.94 | 35.45 | 34.72 | 34.92 | 4,183,000 | -0.22(-0.63%) |
Nov 15, 2018 | 34.38 | 35.22 | 34.03 | 35.14 | 5,067,138 | +0.91(+2.66%) |
Nov 14, 2018 | 35.87 | 36.09 | 34.02 | 34.23 | 7,307,441 | -1.53(-4.28%) |
Nov 13, 2018 | 36.11 | 36.45 | 35.68 | 35.76 | 4,186,000 | -0.18(-0.50%) |
Nov 12, 2018 | 36.94 | 36.94 | 35.81 | 35.94 | 4,262,866 | -1.01(-2.73%) |
Nov 09, 2018 | 36.92 | 37.06 | 36.43 | 36.95 | 4,300,400 | -0.20(-0.54%) |
Nov 08, 2018 | 36.21 | 37.31 | 35.78 | 37.15 | 5,604,924 | +0.60(+1.64%) |
Nov 07, 2018 | 36.85 | 36.85 | 35.93 | 36.55 | 8,030,903 | +0.12(+0.33%) |
Nov 06, 2018 | 34.86 | 37.56 | 34.75 | 36.43 | 26,087,586 | +5.06(+16.13%) |
Nov 05, 2018 | 31.66 | 31.84 | 31.02 | 31.37 | 7,626,552 | -0.31(-0.98%) |
Nov 02, 2018 | 32.56 | 32.79 | 31.33 | 31.68 | 5,083,400 | -0.75(-2.31%) |
Nov 01, 2018 | 31.41 | 32.59 | 31.31 | 32.43 | 3,906,563 | +1.18(+3.78%) |
Oct 31, 2018 | 31.57 | 31.80 | 31.12 | 31.25 | 4,785,560 | -0.06(-0.19%) |
Oct 30, 2018 | 31.13 | 31.71 | 30.76 | 31.31 | 4,725,220 | +0.13(+0.42%) |
Oct 29, 2018 | 31.61 | 31.83 | 30.66 | 31.18 | 3,880,795 | -0.11(-0.35%) |
Oct 26, 2018 | 30.61 | 31.98 | 30.35 | 31.29 | 7,274,000 | +0.28(+0.90%) |
Oct 25, 2018 | 30.54 | 31.05 | 30.33 | 31.01 | 4,710,551 | +0.48(+1.57%) |
Oct 24, 2018 | 32.11 | 32.45 | 30.44 | 30.53 | 5,741,826 | -1.58(-4.92%) |
Oct 23, 2018 | 31.25 | 32.48 | 30.76 | 32.11 | 5,398,582 | +0.45(+1.42%) |
Oct 22, 2018 | 32.28 | 32.45 | 31.37 | 31.66 | 4,392,977 | -0.55(-1.71%) |
Oct 19, 2018 | 32.52 | 33.09 | 32.15 | 32.21 | 5,702,300 | -0.21(-0.65%) |
Oct 18, 2018 | 33.00 | 33.15 | 32.19 | 32.42 | 4,501,757 | -0.60(-1.82%) |
Oct 17, 2018 | 32.81 | 33.30 | 32.55 | 33.02 | 3,309,954 | -0.09(-0.27%) |
Oct 16, 2018 | 32.66 | 33.25 | 32.41 | 33.11 | 3,836,332 | +0.74(+2.29%) |
Oct 15, 2018 | 32.11 | 32.81 | 31.88 | 32.37 | 4,691,963 | +0.26(+0.81%) |
Oct 12, 2018 | 33.07 | 33.23 | 31.54 | 32.11 | 8,076,100 | -0.49(-1.50%) |
Oct 11, 2018 | 34.48 | 34.48 | 32.26 | 32.60 | 7,471,004 | -1.98(-5.73%) |
Oct 10, 2018 | 34.50 | 35.24 | 34.33 | 34.58 | 6,017,254 | -0.03(-0.09%) |
Oct 09, 2018 | 34.50 | 35.18 | 33.09 | 34.61 | 14,016,283 | -0.70(-1.98%) |
Oct 08, 2018 | 35.15 | 35.58 | 34.98 | 35.31 | 3,916,701 | +0.02(+0.06%) |
Oct 05, 2018 | 35.58 | 35.88 | 34.77 | 35.29 | 7,284,500 | -0.74(-2.05%) |
Oct 04, 2018 | 36.42 | 36.68 | 35.53 | 36.03 | 4,583,236 | -0.57(-1.56%) |
Oct 03, 2018 | 37.33 | 37.44 | 36.57 | 36.60 | 4,110,402 | -0.54(-1.45%) |
Oct 02, 2018 | 36.41 | 37.61 | 36.30 | 37.14 | 6,161,989 | +0.66(+1.81%) |
Oct 01, 2018 | 36.83 | 37.25 | 36.38 | 36.48 | 4,783,011 | -0.12(-0.33%) |
Sep 28, 2018 | 37.06 | 37.25 | 36.26 | 36.60 | 6,681,800 | -0.47(-1.27%) |
Sep 27, 2018 | 37.01 | 37.60 | 36.91 | 37.07 | 2,631,528 | -0.04(-0.11%) |
Sep 26, 2018 | 37.55 | 37.96 | 37.02 | 37.11 | 4,731,814 | -0.51(-1.36%) |
Sep 25, 2018 | 38.19 | 38.41 | 37.58 | 37.62 | 2,673,222 | -0.57(-1.49%) |
Sep 24, 2018 | 38.70 | 39.12 | 37.78 | 38.19 | 2,549,103 | -0.80(-2.05%) |
Sep 21, 2018 | 39.20 | 39.59 | 38.59 | 38.99 | 5,187,600 | +0.26(+0.67%) |
Sep 20, 2018 | 38.36 | 38.89 | 38.21 | 38.73 | 3,251,604 | +0.49(+1.28%) |
Sep 19, 2018 | 37.99 | 38.92 | 37.94 | 38.24 | 4,104,169 | +0.43(+1.14%) |
Sep 18, 2018 | 37.19 | 38.06 | 37.10 | 37.81 | 4,107,741 | +0.60(+1.61%) |
Sep 17, 2018 | 37.65 | 37.95 | 37.08 | 37.21 | 3,185,901 | -0.27(-0.72%) |
Sep 14, 2018 | 37.92 | 37.97 | 37.27 | 37.48 | 2,432,000 | -0.56(-1.47%) |
Sep 13, 2018 | 37.88 | 38.34 | 37.63 | 38.04 | 3,683,206 | +0.33(+0.88%) |
Sep 12, 2018 | 37.72 | 37.95 | 37.41 | 37.71 | 3,689,484 | +0.07(+0.19%) |
Sep 11, 2018 | 37.86 | 37.97 | 37.29 | 37.64 | 1,754,030 | -0.35(-0.92%) |
Sep 10, 2018 | 38.42 | 38.61 | 37.86 | 37.99 | 1,838,634 | -0.25(-0.65%) |
Sep 07, 2018 | 38.72 | 38.72 | 37.98 | 38.24 | 2,404,700 | -0.69(-1.77%) |
Sep 06, 2018 | 39.34 | 39.48 | 38.78 | 38.93 | 2,787,805 | -0.55(-1.39%) |
Sep 05, 2018 | 39.12 | 39.49 | 38.75 | 39.48 | 3,066,431 | +0.32(+0.82%) |
Sep 04, 2018 | 39.02 | 39.26 | 38.75 | 39.16 | 2,038,893 | +0.03(+0.08%) |
Aug 31, 2018 | 39.13 | 39.13 | 39.13 | 0 | -0.20(-0.51%) | |
Aug 30, 2018 | 39.12 | 39.55 | 39.07 | 39.33 | 2,493,770 | +0.06(+0.15%) |
Aug 29, 2018 | 38.99 | 39.40 | 38.70 | 39.27 | 1,745,902 | +0.08(+0.20%) |
Aug 28, 2018 | 38.80 | 39.33 | 38.53 | 39.19 | 2,934,222 | +0.31(+0.80%) |
Aug 27, 2018 | 38.79 | 39.09 | 38.66 | 38.88 | 3,015,842 | +0.19(+0.49%) |
Aug 24, 2018 | 38.80 | 38.85 | 38.29 | 38.69 | 4,527,400 | +0.83(+2.19%) |
Aug 23, 2018 | 38.39 | 38.52 | 37.71 | 37.86 | 2,572,165 | -0.71(-1.84%) |
Aug 22, 2018 | 38.65 | 38.85 | 38.42 | 38.57 | 2,462,190 | -0.18(-0.46%) |
Aug 21, 2018 | 38.34 | 38.98 | 38.06 | 38.75 | 3,215,657 | +0.34(+0.89%) |
Aug 20, 2018 | 38.16 | 38.80 | 38.16 | 38.41 | 2,767,530 | +0.26(+0.68%) |
Aug 17, 2018 | 37.70 | 38.40 | 37.62 | 38.15 | 3,276,000 | +0.30(+0.79%) |
Aug 16, 2018 | 37.84 | 38.09 | 37.31 | 37.85 | 9,088,872 | +0.03(+0.08%) |
Aug 15, 2018 | 38.19 | 38.46 | 37.72 | 37.82 | 4,397,630 | -0.70(-1.82%) |
Aug 14, 2018 | 37.59 | 38.84 | 37.43 | 38.52 | 5,101,470 | +0.98(+2.61%) |
Aug 13, 2018 | 37.84 | 39.52 | 37.24 | 37.54 | 8,555,453 | +0.33(+0.89%) |
Aug 10, 2018 | 36.51 | 37.51 | 36.36 | 37.21 | 5,647,300 | +0.60(+1.64%) |
Aug 09, 2018 | 38.56 | 38.73 | 36.47 | 36.61 | 12,874,894 | -2.62(-6.68%) |
Aug 08, 2018 | 36.50 | 39.57 | 35.05 | 39.23 | 23,565,588 | +0.69(+1.79%) |
Aug 07, 2018 | 37.78 | 38.94 | 37.74 | 38.54 | 5,160,595 | +0.81(+2.15%) |
Aug 06, 2018 | 38.44 | 38.49 | 37.35 | 37.73 | 4,610,557 | -0.72(-1.87%) |
Aug 03, 2018 | 36.69 | 38.79 | 36.53 | 38.45 | 6,194,600 | +1.93(+5.28%) |
Aug 02, 2018 | 37.09 | 37.20 | 36.33 | 36.52 | 4,068,874 | -0.98(-2.61%) |
Aug 01, 2018 | 37.23 | 37.95 | 36.98 | 37.50 | 4,317,990 | +0.19(+0.51%) |
Jul 31, 2018 | 36.76 | 37.84 | 36.50 | 37.31 | 5,987,917 | +0.65(+1.77%) |
Jul 30, 2018 | 36.19 | 36.79 | 36.10 | 36.66 | 3,237,786 | +0.44(+1.21%) |
Jul 27, 2018 | 36.20 | 36.56 | 35.95 | 36.22 | 2,561,700 | +0.12(+0.33%) |
Jul 26, 2018 | 36.71 | 36.90 | 36.01 | 36.10 | 3,189,755 | -0.48(-1.31%) |
Jul 25, 2018 | 36.34 | 36.71 | 36.11 | 36.58 | 2,632,837 | +0.29(+0.80%) |
Jul 24, 2018 | 35.71 | 36.47 | 35.65 | 36.29 | 4,233,480 | +0.61(+1.71%) |
Jul 23, 2018 | 35.87 | 35.32 | 35.68 | 2,438,540 | +0.15(+0.42%) | |
Jul 20, 2018 | 35.61 | 36.02 | 35.40 | 35.53 | 3,172,150 | -0.11(-0.31%) |
Jul 19, 2018 | 35.81 | 35.92 | 35.21 | 35.64 | 3,065,086 | -0.28(-0.78%) |
Jul 18, 2018 | 36.37 | 36.37 | 35.82 | 35.92 | 4,063,498 | -0.45(-1.24%) |
Jul 17, 2018 | 36.11 | 36.58 | 36.03 | 36.37 | 2,392,663 | -0.03(-0.08%) |
Jul 16, 2018 | 36.54 | 36.54 | 36.24 | 36.40 | 1,749,413 | -0.18(-0.49%) |
Jul 13, 2018 | 36.17 | 36.74 | 36.12 | 36.58 | 2,381,686 | +0.36(+0.99%) |
Jul 12, 2018 | 36.41 | 36.52 | 36.07 | 36.22 | 2,324,429 | +0.07(+0.19%) |
Jul 11, 2018 | 36.53 | 36.53 | 36.02 | 36.15 | 2,318,169 | -0.52(-1.42%) |
Jul 10, 2018 | 37.21 | 37.27 | 36.52 | 36.67 | 2,727,959 | -0.44(-1.19%) |
Jul 09, 2018 | 36.79 | 37.40 | 36.75 | 37.11 | 2,666,767 | +0.48(+1.31%) |
Jul 06, 2018 | 36.48 | 36.92 | 36.12 | 36.63 | 2,355,590 | +0.35(+0.96%) |
Jul 05, 2018 | 36.14 | 36.61 | 35.81 | 36.28 | 3,737,141 | +0.32(+0.89%) |
Jul 03, 2018 | 35.96 | 35.96 | 35.96 | 0 | -0.67(-1.83%) | |
Jul 02, 2018 | 36.03 | 36.75 | 35.56 | 36.63 | 4,579,446 | +0.49(+1.36%) |
Jun 29, 2018 | 36.50 | 36.76 | 36.09 | 36.14 | 3,526,603 | -0.19(-0.52%) |
Jun 28, 2018 | 37.27 | 37.27 | 35.89 | 36.33 | 6,176,224 | -1.12(-2.99%) |
Jun 27, 2018 | 38.18 | 38.49 | 37.38 | 37.45 | 4,337,101 | -0.84(-2.19%) |
Jun 26, 2018 | 38.06 | 38.75 | 37.95 | 38.29 | 3,153,035 | +0.18(+0.47%) |
Jun 25, 2018 | 38.29 | 38.44 | 37.43 | 38.11 | 3,271,580 | -0.20(-0.52%) |
Jun 22, 2018 | 38.95 | 38.99 | 38.10 | 38.31 | 4,842,081 | -0.32(-0.83%) |
Jun 21, 2018 | 38.93 | 39.02 | 38.33 | 38.63 | 2,094,562 | -0.24(-0.62%) |
Jun 20, 2018 | 38.82 | 39.12 | 38.56 | 38.87 | 3,196,309 | +0.14(+0.36%) |
Jun 19, 2018 | 38.05 | 38.78 | 37.93 | 38.73 | 3,028,040 | +0.15(+0.39%) |
Jun 18, 2018 | 38.68 | 38.92 | 37.96 | 38.58 | 5,207,271 | -0.42(-1.08%) |
Jun 15, 2018 | 39.51 | 38.74 | 39.00 | 7,885,309 | -0.51(-1.29%) | |
Jun 14, 2018 | 40.87 | 40.99 | 38.80 | 39.51 | 13,977,894 | -2.16(-5.18%) |
Jun 13, 2018 | 42.04 | 42.50 | 41.64 | 41.67 | 4,840,167 | -0.19(-0.45%) |
Jun 12, 2018 | 41.77 | 42.07 | 41.61 | 41.86 | 2,655,269 | +0.09(+0.22%) |
Jun 11, 2018 | 41.35 | 42.30 | 41.30 | 41.77 | 3,339,237 | +0.41(+0.99%) |
Jun 08, 2018 | 41.01 | 41.53 | 40.88 | 41.36 | 4,245,415 | +0.35(+0.85%) |
Jun 07, 2018 | 40.58 | 41.28 | 40.54 | 41.01 | 6,532,093 | +0.53(+1.31%) |
Jun 06, 2018 | 40.75 | 40.48 | 6,429,172 | +0.50(+1.25%) | ||
Jun 05, 2018 | 40.50 | 41.60 | 39.95 | 39.98 | 12,468,095 | +1.48(+3.84%) |
Jun 04, 2018 | 39.05 | 39.19 | 38.30 | 38.50 | 4,954,378 | -0.34(-0.88%) |
Jun 01, 2018 | 38.82 | 39.80 | 38.51 | 38.84 | 4,987,937 | +0.38(+0.99%) |
May 31, 2018 | 39.29 | 39.39 | 38.29 | 38.46 | 7,233,836 | -1.02(-2.58%) |
May 30, 2018 | 38.93 | 39.70 | 38.73 | 39.48 | 2,392,214 | +0.80(+2.07%) |
May 29, 2018 | 38.95 | 39.20 | 38.39 | 38.68 | 3,913,822 | -0.70(-1.78%) |
May 25, 2018 | 39.38 | 39.38 | 39.38 | 0 | +0.05(+0.13%) | |
May 24, 2018 | 39.62 | 39.89 | 38.94 | 39.33 | 3,329,930 | -0.30(-0.76%) |
May 23, 2018 | 38.97 | 39.71 | 38.84 | 39.63 | 3,892,481 | +0.42(+1.07%) |
May 22, 2018 | 39.74 | 40.07 | 39.13 | 39.21 | 2,424,086 | -0.34(-0.86%) |
May 21, 2018 | 39.82 | 40.13 | 39.34 | 39.55 | 2,594,543 | -0.11(-0.28%) |
May 18, 2018 | 40.26 | 40.26 | 39.55 | 39.66 | 4,590,536 | -0.42(-1.05%) |
May 17, 2018 | 39.20 | 40.46 | 39.03 | 40.08 | 6,222,237 | +0.90(+2.30%) |
May 16, 2018 | 38.46 | 39.24 | 38.30 | 39.18 | 3,943,947 | +0.68(+1.77%) |
May 15, 2018 | 38.09 | 38.70 | 37.91 | 38.50 | 3,328,766 | +0.24(+0.63%) |
May 14, 2018 | 38.32 | 38.88 | 38.00 | 38.26 | 3,232,568 | -0.15(-0.39%) |
May 11, 2018 | 37.89 | 38.58 | 37.60 | 38.41 | 4,468,994 | +0.51(+1.35%) |
May 10, 2018 | 36.69 | 38.24 | 36.54 | 37.90 | 4,443,649 | +1.18(+3.21%) |
May 09, 2018 | 35.61 | 37.18 | 35.40 | 36.72 | 6,111,633 | +1.35(+3.82%) |
May 08, 2018 | 36.00 | 36.16 | 35.12 | 35.37 | 5,100,083 | -0.74(-2.05%) |
May 07, 2018 | 36.10 | 36.47 | 35.76 | 36.11 | 3,960,629 | +0.13(+0.36%) |
May 04, 2018 | 35.38 | 36.07 | 35.38 | 35.98 | 4,371,000 | -0.07(-0.19%) |
May 03, 2018 | 36.78 | 37.25 | 34.95 | 36.05 | 9,445,265 | -0.72(-1.96%) |
May 02, 2018 | 38.63 | 38.65 | 36.67 | 36.77 | 8,679,690 | -2.01(-5.18%) |