Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 37.43 | 37.75 | 37.37 | 37.70 | 2,948,285 | +0.36(+0.96%) |
Mar 28, 2019 | 37.12 | 37.35 | 37.06 | 37.34 | 2,511,874 | +0.20(+0.54%) |
Mar 27, 2019 | 36.97 | 37.19 | 36.80 | 37.14 | 3,304,294 | +0.17(+0.47%) |
Mar 26, 2019 | 36.97 | 37.20 | 36.61 | 36.97 | 4,375,829 | -0.05(-0.14%) |
Mar 25, 2019 | 37.13 | 37.59 | 36.99 | 37.02 | 3,124,053 | -0.24(-0.63%) |
Mar 22, 2019 | 37.50 | 37.56 | 37.12 | 37.26 | 2,967,732 | -0.23(-0.61%) |
Mar 21, 2019 | 36.99 | 37.57 | 36.92 | 37.48 | 3,200,462 | +0.51(+1.37%) |
Mar 20, 2019 | 37.61 | 37.61 | 36.79 | 36.98 | 4,096,770 | -0.62(-1.65%) |
Mar 19, 2019 | 37.24 | 37.93 | 37.20 | 37.60 | 5,223,312 | +0.46(+1.25%) |
Mar 18, 2019 | 37.76 | 37.83 | 37.01 | 37.13 | 5,342,022 | -0.61(-1.62%) |
Mar 15, 2019 | 37.90 | 38.31 | 37.69 | 37.75 | 8,584,609 | -0.15(-0.39%) |
Mar 14, 2019 | 37.85 | 37.98 | 37.71 | 37.90 | 4,454,582 | +0.07(+0.18%) |
Mar 13, 2019 | 37.53 | 38.15 | 37.50 | 37.83 | 3,526,475 | +0.31(+0.84%) |
Mar 12, 2019 | 37.48 | 37.69 | 37.34 | 37.51 | 4,582,921 | +0.06(+0.16%) |
Mar 11, 2019 | 36.65 | 37.49 | 36.65 | 37.45 | 3,312,749 | +0.80(+2.19%) |
Mar 08, 2019 | 36.82 | 36.88 | 36.44 | 36.65 | 2,979,286 | -0.22(-0.59%) |
Mar 07, 2019 | 36.85 | 36.97 | 36.35 | 36.86 | 3,267,214 | +0.04(+0.10%) |
Mar 06, 2019 | 37.01 | 37.04 | 36.65 | 36.83 | 3,023,713 | -0.10(-0.28%) |
Mar 05, 2019 | 36.85 | 37.10 | 36.71 | 36.93 | 3,276,559 | +0.01(+0.02%) |
Mar 04, 2019 | 37.20 | 37.23 | 36.54 | 36.92 | 4,061,647 | -0.17(-0.45%) |
Mar 01, 2019 | 37.27 | 37.45 | 36.76 | 37.09 | 2,924,148 | -0.06(-0.16%) |
Feb 28, 2019 | 37.32 | 37.38 | 37.05 | 37.15 | 3,318,511 | -0.10(-0.28%) |
Feb 27, 2019 | 36.91 | 37.33 | 36.84 | 37.26 | 3,492,108 | +0.26(+0.71%) |
Feb 26, 2019 | 37.16 | 37.30 | 36.94 | 36.99 | 3,631,425 | -0.10(-0.26%) |
Feb 25, 2019 | 37.29 | 37.40 | 37.05 | 37.09 | 3,793,888 | -0.05(-0.14%) |
Feb 22, 2019 | 37.05 | 37.57 | 36.93 | 37.14 | 4,989,538 | -0.07(-0.19%) |
Feb 21, 2019 | 36.69 | 37.39 | 36.56 | 37.21 | 5,789,557 | +0.52(+1.43%) |
Feb 20, 2019 | 36.63 | 36.91 | 36.54 | 36.69 | 6,638,466 | +0.10(+0.29%) |
Feb 19, 2019 | 36.72 | 36.75 | 36.53 | 36.58 | 5,540,138 | -0.11(-0.31%) |
Feb 15, 2019 | 36.97 | 37.19 | 36.56 | 36.70 | 4,639,834 | +0.08(+0.21%) |
Feb 14, 2019 | 36.63 | 36.98 | 36.50 | 36.62 | 3,449,013 | -0.14(-0.38%) |
Feb 13, 2019 | 36.76 | 36.97 | 36.51 | 36.76 | 3,514,304 | +0.05(+0.14%) |
Feb 12, 2019 | 36.54 | 36.91 | 36.36 | 36.71 | 3,832,089 | +0.29(+0.79%) |
Feb 11, 2019 | 36.26 | 36.47 | 35.86 | 36.42 | 4,117,121 | +0.22(+0.60%) |
Feb 08, 2019 | 36.41 | 36.45 | 35.84 | 36.20 | 7,590,501 | +0.31(+0.87%) |
Feb 07, 2019 | 36.24 | 36.25 | 35.65 | 35.89 | 4,698,550 | -0.41(-1.12%) |
Feb 06, 2019 | 36.15 | 36.32 | 35.89 | 36.30 | 7,145,481 | +0.02(+0.05%) |
Feb 05, 2019 | 37.22 | 37.89 | 35.91 | 36.28 | 11,886,027 | -2.29(-5.93%) |
Feb 04, 2019 | 38.84 | 38.93 | 38.34 | 38.57 | 3,714,305 | -0.35(-0.89%) |
Feb 01, 2019 | 39.05 | 39.12 | 38.81 | 38.92 | 2,696,540 | -0.01(-0.02%) |
Jan 31, 2019 | 38.55 | 39.05 | 38.50 | 38.92 | 5,855,410 | +0.18(+0.47%) |
Jan 30, 2019 | 38.47 | 38.91 | 38.30 | 38.74 | 3,296,195 | +0.42(+1.09%) |
Jan 29, 2019 | 38.42 | 38.59 | 38.14 | 38.33 | 3,921,812 | +0.03(+0.09%) |
Jan 28, 2019 | 37.80 | 38.30 | 37.64 | 38.29 | 2,631,395 | +0.39(+1.03%) |
Jan 25, 2019 | 37.99 | 38.23 | 37.85 | 37.90 | 2,303,888 | +0.04(+0.11%) |
Jan 24, 2019 | 37.71 | 38.19 | 37.69 | 37.86 | 2,515,781 | -0.03(-0.09%) |
Jan 23, 2019 | 37.86 | 38.01 | 37.36 | 37.89 | 2,946,802 | +0.13(+0.34%) |
Jan 22, 2019 | 38.21 | 38.21 | 37.47 | 37.76 | 3,593,746 | -0.61(-1.58%) |
Jan 18, 2019 | 37.86 | 38.60 | 37.84 | 38.37 | 3,052,626 | +0.74(+1.96%) |
Jan 17, 2019 | 37.69 | 37.69 | 37.26 | 37.63 | 3,307,695 | +0.10(+0.25%) |
Jan 16, 2019 | 37.73 | 38.01 | 37.46 | 37.54 | 4,042,209 | -0.16(-0.41%) |
Jan 15, 2019 | 37.22 | 37.73 | 37.19 | 37.69 | 3,199,058 | +0.55(+1.47%) |
Jan 14, 2019 | 37.29 | 37.40 | 37.00 | 37.15 | 3,584,630 | -0.27(-0.72%) |
Jan 11, 2019 | 37.61 | 37.69 | 37.17 | 37.42 | 2,899,441 | -0.18(-0.48%) |
Jan 10, 2019 | 37.34 | 37.62 | 37.09 | 37.60 | 3,378,996 | +0.26(+0.70%) |
Jan 09, 2019 | 37.02 | 37.67 | 37.02 | 37.34 | 4,072,022 | +0.32(+0.87%) |
Jan 08, 2019 | 36.61 | 37.05 | 36.44 | 37.02 | 5,879,168 | +0.68(+1.86%) |
Jan 07, 2019 | 36.01 | 36.79 | 35.95 | 36.34 | 4,579,570 | +0.18(+0.50%) |
Jan 04, 2019 | 35.69 | 36.25 | 35.62 | 36.16 | 3,595,579 | +0.81(+2.31%) |
Jan 03, 2019 | 35.36 | 35.84 | 35.02 | 35.34 | 3,756,354 | -0.16(-0.44%) |
Jan 02, 2019 | 35.17 | 35.67 | 35.14 | 35.50 | 2,880,250 | -0.02(-0.05%) |
Dec 31, 2018 | 35.41 | 35.58 | 35.11 | 35.52 | 3,135,332 | +0.16(+0.47%) |
Dec 28, 2018 | 35.66 | 35.97 | 35.11 | 35.35 | 3,514,142 | -0.16(-0.44%) |
Dec 27, 2018 | 34.93 | 35.52 | 34.49 | 35.51 | 4,389,420 | +0.25(+0.71%) |
Dec 26, 2018 | 34.49 | 35.28 | 33.95 | 35.26 | 3,899,332 | +0.91(+2.65%) |
Dec 24, 2018 | 35.28 | 35.28 | 34.17 | 34.35 | 2,931,047 | -1.02(-2.89%) |
Dec 21, 2018 | 35.88 | 36.21 | 35.13 | 35.37 | 9,474,399 | -0.37(-1.04%) |
Dec 20, 2018 | 36.63 | 36.63 | 35.25 | 35.74 | 6,221,449 | -1.01(-2.76%) |
Dec 19, 2018 | 37.36 | 37.76 | 36.50 | 36.76 | 3,604,468 | -0.38(-1.03%) |
Dec 18, 2018 | 37.75 | 38.14 | 36.94 | 37.14 | 4,062,763 | -0.47(-1.24%) |
Dec 17, 2018 | 38.53 | 38.57 | 37.42 | 37.61 | 3,791,089 | -1.07(-2.76%) |
Dec 14, 2018 | 38.60 | 39.16 | 38.58 | 38.67 | 4,026,296 | -0.28(-0.71%) |
Dec 13, 2018 | 39.11 | 39.26 | 38.72 | 38.95 | 3,097,239 | -0.23(-0.58%) |
Dec 12, 2018 | 39.03 | 39.61 | 38.91 | 39.18 | 6,923,527 | +0.55(+1.44%) |
Dec 11, 2018 | 38.89 | 39.17 | 38.37 | 38.62 | 5,221,754 | -0.03(-0.09%) |
Dec 10, 2018 | 38.59 | 38.84 | 37.96 | 38.66 | 5,794,531 | +0.11(+0.29%) |
Dec 07, 2018 | 39.32 | 39.63 | 38.36 | 38.54 | 4,232,427 | -0.93(-2.35%) |
Dec 06, 2018 | 39.34 | 39.48 | 38.29 | 39.47 | 5,848,672 | -0.07(-0.18%) |
Dec 04, 2018 | 40.65 | 40.88 | 39.43 | 39.54 | 5,100,322 | -1.07(-2.63%) |
Dec 03, 2018 | 40.88 | 40.88 | 39.97 | 40.61 | 6,104,415 | +0.71(+1.78%) |
Nov 30, 2018 | 39.86 | 40.13 | 39.80 | 39.90 | 7,130,830 | -0.02(-0.04%) |
Nov 29, 2018 | 39.72 | 40.30 | 39.72 | 39.91 | 2,769,340 | +0.03(+0.09%) |
Nov 28, 2018 | 39.97 | 40.09 | 39.45 | 39.88 | 3,386,019 | -0.06(-0.15%) |
Nov 27, 2018 | 39.48 | 39.95 | 39.44 | 39.94 | 3,360,066 | +0.48(+1.21%) |
Nov 26, 2018 | 39.35 | 39.58 | 39.22 | 39.46 | 2,794,336 | +0.28(+0.71%) |
Nov 23, 2018 | 39.25 | 39.48 | 38.92 | 39.19 | 1,476,712 | -0.35(-0.88%) |
Nov 21, 2018 | 39.53 | 39.53 | 39.53 | 0 | +0.24(+0.61%) | |
Nov 20, 2018 | 39.74 | 40.07 | 39.24 | 39.29 | 3,986,125 | -0.56(-1.40%) |
Nov 19, 2018 | 39.95 | 40.21 | 39.52 | 39.85 | 3,462,102 | -0.06(-0.15%) |
Nov 16, 2018 | 39.67 | 40.26 | 39.45 | 39.91 | 4,402,920 | +0.22(+0.54%) |
Nov 15, 2018 | 39.86 | 39.92 | 39.11 | 39.70 | 4,940,016 | -0.40(-1.01%) |
Nov 14, 2018 | 41.46 | 41.57 | 39.81 | 40.10 | 4,968,075 | -1.22(-2.96%) |
Nov 13, 2018 | 41.32 | 41.75 | 41.18 | 41.32 | 4,714,342 | +0.07(+0.17%) |
Nov 12, 2018 | 41.53 | 41.88 | 41.18 | 41.26 | 3,045,598 | -0.28(-0.66%) |
Nov 09, 2018 | 41.84 | 42.15 | 41.48 | 41.53 | 8,172,768 | -0.27(-0.64%) |
Nov 08, 2018 | 41.72 | 42.13 | 41.37 | 41.80 | 4,206,865 | +0.23(+0.56%) |
Nov 07, 2018 | 40.66 | 41.58 | 40.51 | 41.57 | 5,981,677 | +0.83(+2.05%) |
Nov 06, 2018 | 41.30 | 41.88 | 39.98 | 40.73 | 6,180,859 | -0.66(-1.60%) |
Nov 05, 2018 | 41.36 | 41.63 | 41.16 | 41.39 | 4,280,415 | +0.09(+0.21%) |
Nov 02, 2018 | 41.94 | 42.34 | 41.03 | 41.31 | 4,047,572 | -0.62(-1.48%) |
Nov 01, 2018 | 40.77 | 41.94 | 40.73 | 41.93 | 5,329,321 | +1.26(+3.11%) |
Oct 31, 2018 | 41.46 | 41.51 | 40.54 | 40.66 | 5,361,805 | -0.65(-1.56%) |
Oct 30, 2018 | 40.79 | 41.33 | 40.43 | 41.31 | 4,513,506 | +0.85(+2.11%) |
Oct 29, 2018 | 40.19 | 40.89 | 40.03 | 40.46 | 3,853,937 | +0.47(+1.18%) |
Oct 26, 2018 | 40.95 | 40.95 | 39.72 | 39.98 | 5,263,169 | -1.24(-3.01%) |
Oct 25, 2018 | 41.10 | 41.45 | 40.78 | 41.22 | 3,523,879 | +0.13(+0.31%) |
Oct 24, 2018 | 42.25 | 42.49 | 41.01 | 41.09 | 6,387,564 | -1.13(-2.67%) |
Oct 23, 2018 | 41.74 | 42.31 | 41.11 | 42.22 | 4,954,218 | +0.13(+0.31%) |
Oct 22, 2018 | 42.78 | 42.81 | 42.05 | 42.09 | 2,317,288 | -0.54(-1.27%) |
Oct 19, 2018 | 42.61 | 42.83 | 42.47 | 42.63 | 3,135,149 | +0.28(+0.67%) |
Oct 18, 2018 | 42.25 | 42.77 | 42.06 | 42.35 | 3,496,539 | +0.15(+0.37%) |
Oct 17, 2018 | 42.41 | 42.54 | 41.77 | 42.19 | 4,507,676 | -0.23(-0.55%) |
Oct 16, 2018 | 42.37 | 42.51 | 42.06 | 42.43 | 2,904,355 | +0.22(+0.53%) |
Oct 15, 2018 | 42.05 | 42.73 | 42.00 | 42.20 | 2,879,427 | +0.18(+0.43%) |
Oct 12, 2018 | 42.18 | 42.21 | 41.48 | 42.02 | 5,350,321 | +0.14(+0.33%) |
Oct 11, 2018 | 43.12 | 43.17 | 41.75 | 41.88 | 6,712,607 | -1.27(-2.93%) |
Oct 10, 2018 | 44.41 | 44.64 | 43.12 | 43.15 | 3,873,729 | -1.13(-2.55%) |
Oct 09, 2018 | 44.47 | 44.72 | 44.21 | 44.28 | 4,050,052 | -0.29(-0.66%) |
Oct 08, 2018 | 43.95 | 44.81 | 43.79 | 44.57 | 4,580,575 | +0.62(+1.41%) |
Oct 05, 2018 | 43.45 | 43.98 | 43.38 | 43.95 | 3,082,741 | +0.52(+1.21%) |
Oct 04, 2018 | 43.30 | 43.54 | 43.12 | 43.42 | 2,849,661 | +0.01(+0.02%) |
Oct 03, 2018 | 43.54 | 43.84 | 43.40 | 43.42 | 3,354,607 | +0.03(+0.08%) |
Oct 02, 2018 | 43.22 | 43.51 | 43.05 | 43.38 | 2,161,509 | +0.26(+0.60%) |
Oct 01, 2018 | 43.51 | 43.64 | 43.05 | 43.12 | 3,428,025 | -0.14(-0.32%) |
Sep 28, 2018 | 42.56 | 43.29 | 42.56 | 43.26 | 3,434,952 | +0.71(+1.66%) |
Sep 27, 2018 | 42.27 | 42.80 | 42.27 | 42.55 | 2,023,939 | +0.09(+0.20%) |
Sep 26, 2018 | 42.72 | 42.88 | 42.43 | 42.47 | 2,740,117 | -0.25(-0.58%) |
Sep 25, 2018 | 42.74 | 43.02 | 42.68 | 42.72 | 2,779,346 | +0.02(+0.04%) |
Sep 24, 2018 | 43.35 | 43.56 | 42.60 | 42.70 | 3,035,289 | -0.60(-1.39%) |
Sep 21, 2018 | 43.37 | 43.44 | 43.10 | 43.30 | 6,259,375 | -0.01(-0.02%) |
Sep 20, 2018 | 43.15 | 43.39 | 43.04 | 43.31 | 2,146,901 | +0.34(+0.78%) |
Sep 19, 2018 | 42.79 | 43.17 | 42.70 | 42.98 | 2,452,886 | +0.28(+0.64%) |
Sep 18, 2018 | 42.86 | 42.93 | 42.49 | 42.70 | 2,772,580 | -0.14(-0.32%) |
Sep 17, 2018 | 43.11 | 43.15 | 42.62 | 42.84 | 4,300,153 | -0.22(-0.52%) |
Sep 14, 2018 | 43.06 | 43.13 | 42.92 | 43.06 | 2,323,473 | +0.03(+0.08%) |
Sep 13, 2018 | 43.08 | 43.24 | 42.93 | 43.03 | 1,896,881 | +0.09(+0.22%) |
Sep 12, 2018 | 42.75 | 43.17 | 42.75 | 42.93 | 2,558,973 | +0.12(+0.28%) |
Sep 11, 2018 | 42.73 | 42.89 | 42.52 | 42.81 | 3,408,658 | +0.04(+0.10%) |
Sep 10, 2018 | 42.70 | 43.15 | 42.52 | 42.77 | 4,409,726 | +0.34(+0.79%) |
Sep 07, 2018 | 42.42 | 42.51 | 42.00 | 42.43 | 3,997,837 | -0.09(-0.20%) |
Sep 06, 2018 | 42.77 | 42.89 | 42.42 | 42.52 | 4,437,754 | -0.36(-0.84%) |
Sep 05, 2018 | 43.03 | 43.23 | 42.82 | 42.88 | 8,023,595 | -0.22(-0.50%) |
Sep 04, 2018 | 43.29 | 43.37 | 42.85 | 43.10 | 4,010,779 | -0.28(-0.63%) |
Aug 31, 2018 | 43.37 | 43.37 | 43.37 | 0 | +0.02(+0.04%) | |
Aug 30, 2018 | 43.36 | 43.54 | 43.17 | 43.36 | 2,565,694 | -0.02(-0.04%) |
Aug 29, 2018 | 43.63 | 43.79 | 43.19 | 43.37 | 3,138,173 | -0.04(-0.10%) |
Aug 28, 2018 | 43.67 | 43.91 | 43.30 | 43.42 | 3,128,266 | -0.28(-0.65%) |
Aug 27, 2018 | 43.79 | 43.98 | 43.57 | 43.70 | 2,896,594 | +0.07(+0.16%) |
Aug 24, 2018 | 43.59 | 43.70 | 43.41 | 43.63 | 2,305,694 | +0.16(+0.38%) |
Aug 23, 2018 | 43.26 | 43.59 | 43.20 | 43.47 | 1,897,957 | +0.01(+0.02%) |
Aug 22, 2018 | 43.70 | 43.73 | 43.28 | 43.46 | 3,001,099 | -0.21(-0.47%) |
Aug 21, 2018 | 43.73 | 43.82 | 43.37 | 43.67 | 3,352,200 | -0.03(-0.06%) |
Aug 20, 2018 | 43.60 | 43.94 | 43.60 | 43.69 | 4,573,066 | +0.19(+0.44%) |
Aug 17, 2018 | 43.16 | 43.69 | 43.03 | 43.50 | 6,984,596 | +0.34(+0.80%) |
Aug 16, 2018 | 42.75 | 43.34 | 42.72 | 43.16 | 7,087,653 | +0.61(+1.44%) |
Aug 15, 2018 | 42.55 | 42.91 | 42.06 | 42.55 | 5,244,983 | -0.14(-0.33%) |
Aug 14, 2018 | 42.18 | 42.72 | 42.18 | 42.69 | 3,174,406 | +0.53(+1.26%) |
Aug 13, 2018 | 42.71 | 42.74 | 41.98 | 42.16 | 2,504,033 | -0.47(-1.10%) |
Aug 10, 2018 | 42.73 | 42.89 | 42.51 | 42.63 | 2,116,888 | -0.32(-0.74%) |
Aug 09, 2018 | 42.84 | 42.98 | 42.51 | 42.94 | 3,480,107 | +0.23(+0.54%) |
Aug 08, 2018 | 42.96 | 43.00 | 42.47 | 42.71 | 2,646,025 | -0.24(-0.56%) |
Aug 07, 2018 | 42.82 | 43.25 | 42.82 | 42.95 | 3,789,105 | +0.16(+0.38%) |
Aug 06, 2018 | 42.74 | 43.09 | 42.61 | 42.79 | 4,330,025 | +0.09(+0.22%) |
Aug 03, 2018 | 42.40 | 42.73 | 42.17 | 42.70 | 5,111,883 | +0.52(+1.24%) |
Aug 02, 2018 | 41.18 | 42.31 | 41.18 | 42.18 | 7,950,638 | +1.05(+2.56%) |
Aug 01, 2018 | 41.32 | 41.84 | 41.07 | 41.12 | 6,349,798 | -0.13(-0.31%) |
Jul 31, 2018 | 42.10 | 42.37 | 40.76 | 41.25 | 13,299,267 | +0.78(+1.92%) |
Jul 30, 2018 | 40.65 | 40.82 | 40.43 | 40.47 | 3,998,717 | -0.22(-0.55%) |
Jul 27, 2018 | 40.79 | 40.94 | 40.43 | 40.70 | 3,103,911 | -0.09(-0.21%) |
Jul 26, 2018 | 40.53 | 41.00 | 40.49 | 40.78 | 2,840,199 | +0.40(+1.00%) |
Jul 25, 2018 | 40.35 | 40.68 | 39.95 | 40.38 | 4,231,464 | -0.05(-0.13%) |
Jul 24, 2018 | 40.45 | 40.77 | 40.32 | 40.43 | 5,392,603 | +0.06(+0.15%) |
Jul 23, 2018 | 40.37 | 40.48 | 40.18 | 40.37 | 2,384,255 | +0.09(+0.23%) |
Jul 20, 2018 | 40.49 | 40.49 | 40.09 | 40.28 | 2,963,396 | -0.11(-0.28%) |
Jul 19, 2018 | 40.45 | 40.65 | 40.35 | 40.39 | 3,397,631 | -0.05(-0.13%) |
Jul 18, 2018 | 40.79 | 40.82 | 40.20 | 40.44 | 3,302,716 | -0.35(-0.86%) |
Jul 17, 2018 | 40.34 | 40.98 | 40.28 | 40.79 | 3,983,540 | +0.47(+1.17%) |
Jul 16, 2018 | 40.68 | 40.73 | 40.15 | 40.32 | 3,695,815 | -0.34(-0.84%) |
Jul 13, 2018 | 40.60 | 40.89 | 40.32 | 40.66 | 2,810,985 | -0.28(-0.69%) |
Jul 12, 2018 | 41.03 | 41.20 | 40.81 | 40.94 | 3,166,012 | +0.04(+0.10%) |
Jul 11, 2018 | 41.03 | 41.25 | 40.76 | 40.90 | 2,989,586 | -0.08(-0.19%) |
Jul 10, 2018 | 40.58 | 41.05 | 40.47 | 40.98 | 4,000,277 | +0.57(+1.42%) |
Jul 09, 2018 | 40.70 | 40.70 | 40.13 | 40.41 | 3,988,922 | +0.48(+1.20%) |
Jul 06, 2018 | 39.65 | 40.09 | 39.60 | 39.93 | 2,738,644 | +0.32(+0.80%) |
Jul 05, 2018 | 39.16 | 39.65 | 38.92 | 39.61 | 2,990,319 | +0.58(+1.49%) |
Jul 03, 2018 | 39.03 | 39.03 | 39.03 | 0 | +0.37(+0.95%) | |
Jul 02, 2018 | 39.14 | 39.16 | 38.44 | 38.66 | 4,445,656 | -0.51(-1.31%) |
Jun 29, 2018 | 39.49 | 39.68 | 39.17 | 39.18 | 3,700,243 | -0.31(-0.78%) |
Jun 28, 2018 | 39.55 | 39.77 | 39.31 | 39.48 | 4,007,332 | -0.07(-0.17%) |
Jun 27, 2018 | 39.49 | 40.00 | 39.28 | 39.55 | 3,941,237 | +0.03(+0.09%) |
Jun 26, 2018 | 39.50 | 39.88 | 39.43 | 39.52 | 2,830,259 | -0.03(-0.06%) |
Jun 25, 2018 | 39.77 | 39.99 | 39.38 | 39.54 | 2,544,230 | -0.23(-0.58%) |
Jun 22, 2018 | 39.63 | 39.99 | 39.44 | 39.77 | 9,330,593 | +0.45(+1.15%) |
Jun 21, 2018 | 39.50 | 39.59 | 39.23 | 39.32 | 4,311,351 | -0.15(-0.37%) |
Jun 20, 2018 | 39.47 | 39.67 | 39.25 | 39.47 | 2,870,215 | +0.09(+0.22%) |
Jun 19, 2018 | 39.26 | 39.46 | 38.88 | 39.38 | 4,372,297 | -0.10(-0.26%) |
Jun 18, 2018 | 39.02 | 39.55 | 38.78 | 39.48 | 4,166,237 | +0.14(+0.35%) |
Jun 15, 2018 | 39.41 | 38.67 | 39.35 | 9,055,269 | +0.68(+1.75%) | |
Jun 14, 2018 | 38.95 | 39.13 | 38.57 | 38.67 | 3,695,582 | -0.03(-0.09%) |
Jun 13, 2018 | 38.60 | 38.72 | 38.38 | 38.70 | 3,418,889 | +0.15(+0.40%) |
Jun 12, 2018 | 38.94 | 39.01 | 38.48 | 38.55 | 2,861,510 | -0.35(-0.90%) |
Jun 11, 2018 | 38.42 | 39.04 | 38.42 | 38.90 | 3,732,876 | +0.56(+1.47%) |
Jun 08, 2018 | 38.20 | 38.41 | 38.07 | 38.34 | 2,699,464 | +0.14(+0.36%) |
Jun 07, 2018 | 38.12 | 38.55 | 38.04 | 38.20 | 4,119,695 | -0.09(-0.22%) |
Jun 06, 2018 | 38.29 | 37.47 | 38.29 | 6,683,640 | +0.48(+1.27%) | |
Jun 05, 2018 | 37.91 | 38.07 | 37.76 | 37.81 | 4,570,443 | +0.12(+0.32%) |
Jun 04, 2018 | 37.72 | 37.94 | 37.59 | 37.69 | 2,739,387 | +0.23(+0.62%) |
Jun 01, 2018 | 37.47 | 37.63 | 37.30 | 37.46 | 4,984,803 | +0.09(+0.23%) |
May 31, 2018 | 37.85 | 37.91 | 37.20 | 37.37 | 4,690,892 | -0.48(-1.26%) |
May 30, 2018 | 37.57 | 37.88 | 37.29 | 37.85 | 3,636,308 | +0.42(+1.12%) |
May 29, 2018 | 37.88 | 37.98 | 37.32 | 37.43 | 4,763,806 | -0.65(-1.71%) |
May 25, 2018 | 38.08 | 38.08 | 38.08 | 0 | -0.22(-0.58%) | |
May 24, 2018 | 38.29 | 38.37 | 37.94 | 38.30 | 5,474,946 | +0.01(+0.02%) |
May 23, 2018 | 38.23 | 38.38 | 38.00 | 38.29 | 3,129,483 | -0.09(-0.24%) |
May 22, 2018 | 38.74 | 38.81 | 38.30 | 38.39 | 2,435,861 | -0.22(-0.58%) |
May 21, 2018 | 38.68 | 39.09 | 38.44 | 38.61 | 3,989,528 | +0.13(+0.33%) |
May 18, 2018 | 38.17 | 38.60 | 38.17 | 38.48 | 4,165,434 | +0.09(+0.25%) |
May 17, 2018 | 38.21 | 38.65 | 38.03 | 38.39 | 4,597,533 | +0.33(+0.88%) |
May 16, 2018 | 37.88 | 38.25 | 37.79 | 38.06 | 4,091,247 | +0.38(+1.01%) |
May 15, 2018 | 37.57 | 37.94 | 37.46 | 37.67 | 5,344,610 | -0.01(-0.02%) |
May 14, 2018 | 37.41 | 37.80 | 37.37 | 37.68 | 5,323,919 | +0.37(+1.00%) |
May 11, 2018 | 37.25 | 37.61 | 37.18 | 37.31 | 3,766,380 | +0.07(+0.18%) |
May 10, 2018 | 37.20 | 37.52 | 37.09 | 37.24 | 3,275,697 | +0.17(+0.46%) |
May 09, 2018 | 37.43 | 37.47 | 37.02 | 37.07 | 3,927,781 | -0.21(-0.57%) |
May 08, 2018 | 37.13 | 37.88 | 37.01 | 37.28 | 5,644,287 | +0.22(+0.59%) |
May 07, 2018 | 37.18 | 37.34 | 36.86 | 37.06 | 7,543,349 | -0.14(-0.39%) |
May 04, 2018 | 36.85 | 37.44 | 36.77 | 37.21 | 4,781,957 | +0.22(+0.60%) |
May 03, 2018 | 37.57 | 37.75 | 36.79 | 36.99 | 5,744,280 | -0.70(-1.87%) |
May 02, 2018 | 38.32 | 38.57 | 37.54 | 37.69 | 6,785,884 | -0.51(-1.33%) |
May 01, 2018 | 38.68 | 39.02 | 37.99 | 38.20 | 5,384,389 | -0.30(-0.77%) |
Apr 30, 2018 | 39.15 | 39.18 | 38.36 | 38.50 | 7,876,572 | -0.57(-1.45%) |
Apr 27, 2018 | 38.91 | 39.23 | 38.77 | 39.07 | 3,172,971 | +0.17(+0.44%) |
Apr 26, 2018 | 38.88 | 39.02 | 38.64 | 38.90 | 4,137,986 | +0.01(+0.02%) |
Apr 25, 2018 | 38.29 | 39.02 | 38.12 | 38.89 | 6,596,473 | +0.58(+1.51%) |
Apr 24, 2018 | 38.61 | 38.79 | 38.06 | 38.31 | 4,232,159 | -0.28(-0.73%) |
Apr 23, 2018 | 38.65 | 38.70 | 38.35 | 38.59 | 4,860,300 | -0.01(-0.02%) |
Apr 20, 2018 | 38.99 | 39.24 | 38.24 | 38.60 | 5,166,475 | -0.25(-0.63%) |
Apr 19, 2018 | 38.73 | 39.09 | 38.58 | 38.85 | 3,948,100 | +0.12(+0.31%) |
Apr 18, 2018 | 38.84 | 38.84 | 38.53 | 38.73 | 2,772,090 | -0.03(-0.09%) |
Apr 17, 2018 | 38.75 | 38.81 | 38.46 | 38.76 | 2,972,111 | +0.19(+0.48%) |
Apr 16, 2018 | 38.60 | 38.75 | 38.40 | 38.57 | 3,314,130 | +0.23(+0.60%) |
Apr 13, 2018 | 38.46 | 38.55 | 38.09 | 38.35 | 3,663,662 | -0.08(-0.22%) |
Apr 12, 2018 | 37.61 | 38.52 | 37.51 | 38.43 | 5,874,202 | +0.99(+2.65%) |
Apr 11, 2018 | 37.29 | 37.64 | 37.26 | 37.44 | 2,037,353 | -0.01(-0.02%) |
Apr 10, 2018 | 37.84 | 38.00 | 37.22 | 37.45 | 5,288,457 | -0.07(-0.18%) |
Apr 09, 2018 | 37.84 | 38.06 | 37.47 | 37.51 | 3,931,853 | -0.09(-0.25%) |
Apr 06, 2018 | 37.50 | 37.96 | 37.30 | 37.61 | 7,600,640 | -0.08(-0.22%) |
Apr 05, 2018 | 37.57 | 37.95 | 37.27 | 37.69 | 6,643,902 | +0.45(+1.21%) |
Apr 04, 2018 | 36.12 | 37.41 | 36.02 | 37.24 | 8,146,345 | +0.66(+1.81%) |
Apr 03, 2018 | 36.03 | 36.86 | 35.88 | 36.58 | 4,387,351 | +0.72(+2.01%) |