Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.32 | 25.56 | 25.05 | 25.10 | 2,092,600 | -0.71(-2.75%) |
May 30, 2019 | 25.52 | 25.93 | 25.40 | 25.81 | 1,458,675 | +0.29(+1.14%) |
May 29, 2019 | 24.96 | 25.53 | 24.83 | 25.52 | 2,283,045 | +0.31(+1.23%) |
May 28, 2019 | 25.09 | 25.36 | 24.83 | 25.21 | 1,699,285 | +0.14(+0.56%) |
May 24, 2019 | 25.37 | 25.51 | 24.86 | 25.07 | 929,600 | -0.04(-0.16%) |
May 23, 2019 | 25.87 | 26.18 | 24.99 | 25.11 | 2,062,478 | -1.31(-4.96%) |
May 22, 2019 | 27.48 | 27.54 | 26.36 | 26.42 | 1,432,358 | -1.29(-4.66%) |
May 21, 2019 | 27.46 | 27.99 | 27.23 | 27.71 | 1,786,372 | +0.41(+1.50%) |
May 20, 2019 | 26.71 | 27.38 | 26.56 | 27.30 | 1,851,837 | +0.40(+1.49%) |
May 17, 2019 | 27.02 | 27.55 | 26.90 | 26.90 | 2,285,600 | -0.54(-1.97%) |
May 16, 2019 | 27.06 | 28.01 | 27.02 | 27.44 | 3,459,078 | +0.95(+3.59%) |
May 15, 2019 | 25.57 | 26.62 | 25.21 | 26.49 | 2,811,727 | +0.56(+2.16%) |
May 14, 2019 | 26.52 | 26.75 | 25.68 | 25.93 | 2,802,831 | -0.57(-2.15%) |
May 13, 2019 | 26.42 | 26.85 | 25.93 | 26.50 | 3,742,297 | -0.54(-2.00%) |
May 10, 2019 | 26.61 | 27.09 | 26.21 | 27.04 | 3,906,500 | +0.27(+1.01%) |
May 09, 2019 | 26.24 | 26.97 | 26.05 | 26.77 | 3,331,769 | -0.22(-0.82%) |
May 08, 2019 | 29.06 | 29.12 | 26.93 | 26.99 | 3,641,813 | -1.35(-4.76%) |
May 07, 2019 | 29.17 | 29.59 | 28.04 | 28.34 | 2,083,909 | -1.32(-4.45%) |
May 06, 2019 | 29.57 | 29.91 | 29.05 | 29.66 | 1,741,497 | -0.61(-2.02%) |
May 03, 2019 | 30.00 | 30.37 | 29.85 | 30.27 | 2,700,000 | +0.52(+1.75%) |
May 02, 2019 | 29.68 | 29.97 | 29.29 | 29.75 | 1,000,081 | -0.23(-0.77%) |
May 01, 2019 | 30.22 | 30.51 | 29.90 | 29.98 | 1,166,147 | -0.19(-0.63%) |
Apr 30, 2019 | 30.42 | 30.42 | 29.89 | 30.17 | 1,551,609 | -0.10(-0.33%) |
Apr 29, 2019 | 29.86 | 30.34 | 29.74 | 30.27 | 922,302 | +0.58(+1.95%) |
Apr 26, 2019 | 29.16 | 29.78 | 29.14 | 29.69 | 1,164,200 | +0.52(+1.78%) |
Apr 25, 2019 | 29.97 | 30.31 | 29.14 | 29.17 | 1,821,724 | -1.32(-4.33%) |
Apr 24, 2019 | 30.25 | 30.62 | 30.21 | 30.49 | 1,266,905 | +0.13(+0.43%) |
Apr 23, 2019 | 30.22 | 30.61 | 30.01 | 30.36 | 1,552,446 | +0.14(+0.46%) |
Apr 22, 2019 | 30.17 | 30.35 | 30.00 | 30.22 | 1,298,452 | -0.15(-0.49%) |
Apr 18, 2019 | 30.53 | 30.62 | 30.04 | 30.37 | 1,062,700 | -0.03(-0.10%) |
Apr 17, 2019 | 30.87 | 30.87 | 30.39 | 30.40 | 696,653 | -0.26(-0.85%) |
Apr 16, 2019 | 30.55 | 30.74 | 30.43 | 30.66 | 863,812 | +0.23(+0.76%) |
Apr 15, 2019 | 30.41 | 30.55 | 30.16 | 30.43 | 741,286 | -0.03(-0.10%) |
Apr 12, 2019 | 30.78 | 31.16 | 30.40 | 30.46 | 1,307,100 | +0.00(+0.00%) |
Apr 11, 2019 | 30.05 | 30.51 | 29.85 | 30.46 | 1,310,292 | +0.42(+1.40%) |
Apr 10, 2019 | 30.06 | 30.23 | 29.80 | 30.04 | 1,489,343 | +0.06(+0.20%) |
Apr 09, 2019 | 30.35 | 30.42 | 29.97 | 29.98 | 1,192,968 | -0.61(-1.99%) |
Apr 08, 2019 | 30.54 | 30.70 | 30.20 | 30.59 | 2,423,971 | -0.02(-0.07%) |
Apr 05, 2019 | 30.61 | 30.86 | 30.40 | 30.61 | 3,020,200 | +0.37(+1.22%) |
Apr 04, 2019 | 29.91 | 30.39 | 29.91 | 30.24 | 1,886,760 | +0.39(+1.31%) |
Apr 03, 2019 | 30.29 | 30.47 | 29.68 | 29.85 | 2,443,878 | -0.24(-0.80%) |
Apr 02, 2019 | 30.18 | 30.29 | 29.87 | 30.09 | 2,045,882 | -0.06(-0.20%) |
Apr 01, 2019 | 30.01 | 30.54 | 29.97 | 30.15 | 2,029,873 | +0.47(+1.58%) |
Mar 29, 2019 | 28.96 | 29.86 | 28.82 | 29.68 | 3,675,500 | +0.97(+3.38%) |
Mar 28, 2019 | 28.51 | 28.80 | 28.27 | 28.71 | 1,448,014 | +0.23(+0.81%) |
Mar 27, 2019 | 28.42 | 28.68 | 28.12 | 28.48 | 1,258,155 | +0.08(+0.28%) |
Mar 26, 2019 | 28.32 | 28.54 | 28.16 | 28.40 | 1,714,245 | +0.43(+1.54%) |
Mar 25, 2019 | 27.77 | 28.42 | 27.66 | 27.97 | 1,625,856 | +0.11(+0.39%) |
Mar 22, 2019 | 29.03 | 29.12 | 27.80 | 27.86 | 2,323,500 | -1.37(-4.69%) |
Mar 21, 2019 | 29.07 | 29.62 | 29.06 | 29.23 | 2,342,923 | -0.02(-0.07%) |
Mar 20, 2019 | 29.19 | 29.59 | 28.91 | 29.25 | 1,810,981 | +0.02(+0.07%) |
Mar 19, 2019 | 29.47 | 29.70 | 29.14 | 29.23 | 2,320,277 | -0.05(-0.17%) |
Mar 18, 2019 | 28.41 | 29.34 | 28.39 | 29.28 | 2,893,894 | +0.94(+3.32%) |
Mar 15, 2019 | 28.65 | 28.84 | 28.28 | 28.34 | 16,801,600 | +0.11(+0.39%) |
Mar 14, 2019 | 28.46 | 28.80 | 28.19 | 28.23 | 3,238,259 | -0.37(-1.29%) |
Mar 13, 2019 | 28.53 | 29.06 | 28.28 | 28.60 | 5,068,409 | +0.23(+0.81%) |
Mar 12, 2019 | 27.58 | 28.59 | 27.53 | 28.37 | 4,479,319 | +0.87(+3.16%) |
Mar 11, 2019 | 27.00 | 27.95 | 26.87 | 27.50 | 4,706,098 | +1.33(+5.08%) |
Mar 08, 2019 | 25.52 | 26.22 | 25.03 | 26.17 | 1,378,500 | +0.23(+0.89%) |
Mar 07, 2019 | 26.25 | 26.35 | 25.81 | 25.94 | 2,784,849 | -0.08(-0.31%) |
Mar 06, 2019 | 26.23 | 26.83 | 26.00 | 26.02 | 2,577,636 | -0.29(-1.10%) |
Mar 05, 2019 | 26.45 | 26.63 | 26.15 | 26.31 | 1,585,035 | -0.16(-0.60%) |
Mar 04, 2019 | 26.64 | 26.86 | 26.14 | 26.47 | 932,063 | -0.05(-0.19%) |
Mar 01, 2019 | 26.62 | 26.79 | 26.45 | 26.52 | 844,600 | +0.06(+0.23%) |
Feb 28, 2019 | 26.72 | 26.72 | 26.26 | 26.46 | 668,793 | -0.26(-0.97%) |
Feb 27, 2019 | 26.86 | 26.97 | 26.64 | 26.72 | 900,577 | -0.10(-0.37%) |
Feb 26, 2019 | 26.80 | 26.91 | 26.67 | 26.82 | 1,050,277 | -0.06(-0.22%) |
Feb 25, 2019 | 27.05 | 27.27 | 26.85 | 26.88 | 1,459,908 | +0.04(+0.15%) |
Feb 22, 2019 | 26.79 | 26.89 | 26.65 | 26.84 | 640,100 | +0.15(+0.56%) |
Feb 21, 2019 | 26.89 | 27.11 | 26.48 | 26.69 | 1,233,692 | -0.38(-1.40%) |
Feb 20, 2019 | 26.89 | 27.12 | 26.82 | 27.07 | 1,003,725 | +0.18(+0.67%) |
Feb 19, 2019 | 26.33 | 27.07 | 26.26 | 26.89 | 1,214,547 | +0.57(+2.17%) |
Feb 15, 2019 | 26.25 | 26.81 | 26.14 | 26.32 | 1,274,900 | +0.37(+1.43%) |
Feb 14, 2019 | 25.78 | 26.31 | 25.43 | 25.95 | 1,553,631 | -0.22(-0.84%) |
Feb 13, 2019 | 25.07 | 26.98 | 25.06 | 26.17 | 4,453,847 | +1.52(+6.17%) |
Feb 12, 2019 | 24.61 | 25.06 | 24.57 | 24.65 | 2,010,113 | +0.26(+1.07%) |
Feb 11, 2019 | 24.14 | 24.46 | 24.03 | 24.39 | 949,354 | +0.25(+1.04%) |
Feb 08, 2019 | 24.24 | 24.42 | 23.84 | 24.14 | 854,000 | -0.22(-0.90%) |
Feb 07, 2019 | 24.89 | 25.02 | 23.92 | 24.36 | 3,767,727 | -0.72(-2.87%) |
Feb 06, 2019 | 25.00 | 25.61 | 24.97 | 25.08 | 1,465,950 | -0.04(-0.16%) |
Feb 05, 2019 | 25.18 | 25.34 | 25.02 | 25.12 | 1,376,171 | -0.12(-0.48%) |
Feb 04, 2019 | 24.86 | 25.26 | 24.71 | 25.24 | 1,272,884 | +0.38(+1.53%) |
Feb 01, 2019 | 24.46 | 25.02 | 24.46 | 24.86 | 961,900 | +0.11(+0.44%) |
Jan 31, 2019 | 25.17 | 25.21 | 24.57 | 24.75 | 1,564,224 | -0.26(-1.04%) |
Jan 30, 2019 | 24.80 | 25.29 | 24.54 | 25.01 | 1,538,482 | +0.32(+1.30%) |
Jan 29, 2019 | 24.00 | 24.80 | 23.65 | 24.69 | 1,436,051 | +0.74(+3.09%) |
Jan 28, 2019 | 24.33 | 24.50 | 23.65 | 23.95 | 1,635,983 | -0.74(-3.00%) |
Jan 25, 2019 | 24.56 | 24.74 | 24.26 | 24.69 | 2,519,300 | +0.53(+2.19%) |
Jan 24, 2019 | 23.25 | 24.19 | 23.25 | 24.16 | 1,767,120 | +0.95(+4.09%) |
Jan 23, 2019 | 23.60 | 23.80 | 22.96 | 23.21 | 1,698,017 | -0.30(-1.28%) |
Jan 22, 2019 | 23.42 | 23.91 | 23.08 | 23.51 | 2,807,029 | -0.37(-1.55%) |
Jan 18, 2019 | 22.94 | 23.93 | 22.91 | 23.88 | 2,887,800 | +1.15(+5.06%) |
Jan 17, 2019 | 21.98 | 22.91 | 21.85 | 22.73 | 1,550,264 | +0.61(+2.76%) |
Jan 16, 2019 | 21.86 | 22.40 | 21.82 | 22.12 | 1,216,620 | +0.16(+0.73%) |
Jan 15, 2019 | 22.22 | 22.34 | 21.82 | 21.96 | 1,390,292 | -0.16(-0.72%) |
Jan 14, 2019 | 21.49 | 22.38 | 21.47 | 22.12 | 2,962,252 | +0.18(+0.82%) |
Jan 11, 2019 | 21.69 | 22.14 | 21.57 | 21.94 | 1,722,500 | +0.05(+0.23%) |
Jan 10, 2019 | 21.05 | 21.99 | 20.96 | 21.89 | 5,133,803 | +0.73(+3.45%) |
Jan 09, 2019 | 20.90 | 21.26 | 20.59 | 21.16 | 13,318,942 | +0.35(+1.68%) |
Jan 08, 2019 | 21.96 | 22.08 | 20.17 | 20.81 | 9,385,479 | -1.06(-4.85%) |
Jan 07, 2019 | 21.24 | 22.18 | 21.02 | 21.87 | 1,899,172 | +0.72(+3.40%) |
Jan 04, 2019 | 20.68 | 21.28 | 20.51 | 21.15 | 1,058,600 | +0.96(+4.75%) |
Jan 03, 2019 | 20.83 | 20.98 | 20.01 | 20.19 | 843,317 | -0.72(-3.44%) |
Jan 02, 2019 | 20.38 | 21.08 | 20.07 | 20.91 | 1,031,796 | +0.01(+0.05%) |
Dec 31, 2018 | 20.51 | 20.92 | 20.09 | 20.90 | 1,071,600 | +0.55(+2.70%) |
Dec 28, 2018 | 20.31 | 20.77 | 20.09 | 20.35 | 1,356,100 | +0.09(+0.44%) |
Dec 27, 2018 | 19.72 | 20.27 | 19.55 | 20.26 | 1,461,728 | -0.09(-0.44%) |
Dec 26, 2018 | 19.38 | 20.39 | 18.95 | 20.35 | 1,143,399 | +1.15(+5.99%) |
Dec 24, 2018 | 19.74 | 20.04 | 19.18 | 19.20 | 488,200 | -0.73(-3.66%) |
Dec 21, 2018 | 20.24 | 20.32 | 19.67 | 19.93 | 1,649,600 | -0.29(-1.43%) |
Dec 20, 2018 | 20.85 | 21.17 | 19.90 | 20.22 | 1,660,252 | -0.80(-3.81%) |
Dec 19, 2018 | 21.05 | 22.15 | 20.91 | 21.02 | 2,647,598 | +0.08(+0.38%) |
Dec 18, 2018 | 20.66 | 21.44 | 20.66 | 20.94 | 2,156,253 | +0.39(+1.90%) |
Dec 17, 2018 | 20.87 | 21.24 | 20.36 | 20.55 | 1,569,191 | -0.47(-2.24%) |
Dec 14, 2018 | 21.36 | 21.99 | 20.89 | 21.02 | 1,620,900 | -0.58(-2.69%) |
Dec 13, 2018 | 22.58 | 22.66 | 21.46 | 21.60 | 1,447,105 | -1.01(-4.47%) |
Dec 12, 2018 | 22.55 | 23.13 | 22.13 | 22.61 | 1,809,930 | +0.57(+2.59%) |
Dec 11, 2018 | 23.21 | 23.21 | 21.92 | 22.04 | 1,918,147 | -0.71(-3.12%) |
Dec 10, 2018 | 22.93 | 23.11 | 22.43 | 22.75 | 1,310,845 | -0.30(-1.30%) |
Dec 07, 2018 | 24.01 | 24.30 | 22.89 | 23.05 | 1,752,700 | -0.85(-3.56%) |
Dec 06, 2018 | 23.76 | 24.00 | 23.10 | 23.90 | 1,642,956 | -0.37(-1.52%) |
Dec 04, 2018 | 25.39 | 25.54 | 24.12 | 24.27 | 1,887,800 | -1.30(-5.08%) |
Dec 03, 2018 | 25.30 | 25.88 | 25.21 | 25.57 | 1,035,270 | +0.63(+2.53%) |
Nov 30, 2018 | 24.86 | 25.21 | 24.54 | 24.94 | 1,495,600 | -0.09(-0.36%) |
Nov 29, 2018 | 24.38 | 25.21 | 24.08 | 25.03 | 2,704,030 | +0.73(+3.00%) |
Nov 28, 2018 | 24.02 | 24.31 | 23.10 | 24.30 | 2,622,959 | +0.43(+1.80%) |
Nov 27, 2018 | 24.46 | 24.46 | 23.49 | 23.87 | 1,363,332 | -0.74(-3.01%) |
Nov 26, 2018 | 24.76 | 24.76 | 24.06 | 24.61 | 1,561,699 | +0.18(+0.74%) |
Nov 23, 2018 | 24.50 | 24.91 | 24.41 | 24.43 | 758,400 | -0.25(-1.01%) |
Nov 21, 2018 | 24.68 | 24.68 | 24.68 | 0 | +0.67(+2.79%) | |
Nov 20, 2018 | 23.18 | 24.30 | 23.00 | 24.01 | 3,591,965 | +0.29(+1.22%) |
Nov 19, 2018 | 27.29 | 27.29 | 23.15 | 23.72 | 5,786,427 | -4.26(-15.23%) |
Nov 16, 2018 | 27.65 | 28.09 | 27.59 | 27.98 | 718,200 | +0.26(+0.94%) |
Nov 15, 2018 | 27.02 | 27.92 | 26.76 | 27.72 | 621,740 | +0.56(+2.06%) |
Nov 14, 2018 | 27.70 | 28.16 | 26.96 | 27.16 | 598,557 | -0.12(-0.44%) |
Nov 13, 2018 | 27.88 | 28.34 | 27.27 | 27.28 | 554,820 | -0.52(-1.87%) |
Nov 12, 2018 | 27.98 | 28.28 | 27.75 | 27.80 | 706,980 | -0.29(-1.03%) |
Nov 09, 2018 | 28.50 | 28.61 | 27.77 | 28.09 | 1,322,000 | -0.64(-2.23%) |
Nov 08, 2018 | 28.95 | 29.25 | 28.67 | 28.73 | 433,395 | -0.30(-1.03%) |
Nov 07, 2018 | 29.29 | 29.45 | 28.66 | 29.03 | 736,410 | +0.07(+0.24%) |
Nov 06, 2018 | 28.17 | 29.07 | 27.83 | 28.96 | 821,799 | +0.74(+2.62%) |
Nov 05, 2018 | 29.08 | 29.16 | 28.02 | 28.22 | 1,004,860 | -0.71(-2.45%) |
Nov 02, 2018 | 29.07 | 29.71 | 28.69 | 28.93 | 800,800 | +0.08(+0.28%) |
Nov 01, 2018 | 28.24 | 28.98 | 27.68 | 28.85 | 1,695,769 | +0.82(+2.93%) |
Oct 31, 2018 | 28.54 | 28.73 | 28.01 | 28.03 | 1,400,983 | -0.11(-0.39%) |
Oct 30, 2018 | 27.94 | 28.85 | 27.72 | 28.14 | 1,074,262 | +0.10(+0.36%) |
Oct 29, 2018 | 28.27 | 29.17 | 27.55 | 28.04 | 1,558,941 | +0.21(+0.75%) |
Oct 26, 2018 | 27.26 | 28.20 | 26.77 | 27.83 | 1,192,200 | +0.27(+0.98%) |
Oct 25, 2018 | 27.64 | 28.35 | 26.25 | 27.56 | 3,380,928 | -0.35(-1.25%) |
Oct 24, 2018 | 30.39 | 30.45 | 27.82 | 27.91 | 1,373,251 | -2.39(-7.89%) |
Oct 23, 2018 | 30.13 | 30.67 | 28.50 | 30.30 | 1,297,823 | -0.58(-1.88%) |
Oct 22, 2018 | 31.20 | 31.28 | 30.65 | 30.88 | 655,199 | -0.21(-0.68%) |
Oct 19, 2018 | 32.00 | 32.09 | 30.85 | 31.09 | 603,400 | -0.77(-2.42%) |
Oct 18, 2018 | 32.80 | 32.87 | 31.63 | 31.86 | 766,151 | -1.32(-3.98%) |
Oct 17, 2018 | 33.00 | 33.31 | 32.68 | 33.18 | 437,294 | -0.03(-0.09%) |
Oct 16, 2018 | 32.68 | 33.24 | 32.54 | 33.21 | 928,907 | +0.78(+2.41%) |
Oct 15, 2018 | 32.31 | 32.83 | 32.10 | 32.43 | 685,651 | +0.14(+0.43%) |
Oct 12, 2018 | 32.71 | 33.03 | 31.78 | 32.29 | 673,800 | +0.22(+0.69%) |
Oct 11, 2018 | 32.73 | 33.14 | 32.06 | 32.07 | 958,009 | -0.88(-2.67%) |
Oct 10, 2018 | 34.71 | 34.71 | 32.91 | 32.95 | 833,813 | -1.77(-5.10%) |
Oct 09, 2018 | 35.49 | 35.55 | 34.66 | 34.72 | 706,267 | -0.86(-2.42%) |
Oct 08, 2018 | 35.28 | 35.80 | 34.78 | 35.58 | 517,651 | +0.15(+0.42%) |
Oct 05, 2018 | 36.10 | 36.14 | 35.05 | 35.43 | 384,400 | -0.73(-2.02%) |
Oct 04, 2018 | 36.52 | 36.59 | 35.84 | 36.16 | 412,655 | -0.36(-0.99%) |
Oct 03, 2018 | 36.57 | 36.89 | 36.40 | 36.52 | 705,970 | +0.10(+0.27%) |
Oct 02, 2018 | 36.24 | 36.73 | 36.07 | 36.42 | 557,205 | +0.13(+0.36%) |
Oct 01, 2018 | 36.34 | 37.05 | 36.05 | 36.29 | 707,288 | +0.23(+0.64%) |
Sep 28, 2018 | 35.90 | 36.38 | 35.74 | 36.06 | 704,600 | +0.05(+0.14%) |
Sep 27, 2018 | 35.87 | 36.35 | 35.59 | 36.01 | 1,027,642 | +0.28(+0.78%) |
Sep 26, 2018 | 36.05 | 36.05 | 35.69 | 35.73 | 428,730 | -0.32(-0.89%) |
Sep 25, 2018 | 36.22 | 36.29 | 35.74 | 36.05 | 509,151 | +0.04(+0.11%) |
Sep 24, 2018 | 36.45 | 36.45 | 35.77 | 36.01 | 429,523 | -0.46(-1.26%) |
Sep 21, 2018 | 36.64 | 36.70 | 36.37 | 36.47 | 928,000 | -0.02(-0.05%) |
Sep 20, 2018 | 36.70 | 37.02 | 36.46 | 36.49 | 1,061,865 | +0.12(+0.33%) |
Sep 19, 2018 | 35.97 | 36.59 | 35.97 | 36.37 | 650,015 | +0.46(+1.28%) |
Sep 18, 2018 | 35.60 | 36.05 | 35.29 | 35.91 | 386,014 | +0.46(+1.30%) |
Sep 17, 2018 | 35.83 | 35.83 | 35.22 | 35.45 | 607,457 | -0.15(-0.42%) |
Sep 14, 2018 | 35.36 | 35.85 | 35.36 | 35.60 | 510,000 | +0.39(+1.11%) |
Sep 13, 2018 | 34.67 | 35.25 | 34.49 | 35.21 | 462,837 | +0.58(+1.67%) |
Sep 12, 2018 | 35.23 | 35.29 | 34.45 | 34.63 | 742,400 | -0.92(-2.59%) |
Sep 11, 2018 | 35.51 | 35.70 | 35.15 | 35.55 | 1,010,803 | -0.12(-0.34%) |
Sep 10, 2018 | 35.69 | 36.13 | 35.44 | 35.67 | 331,086 | +0.23(+0.65%) |
Sep 07, 2018 | 35.13 | 35.58 | 34.95 | 35.44 | 376,400 | +0.08(+0.23%) |
Sep 06, 2018 | 36.16 | 36.45 | 35.34 | 35.36 | 430,083 | -0.75(-2.08%) |
Sep 05, 2018 | 35.47 | 36.23 | 35.31 | 36.11 | 929,121 | +0.59(+1.66%) |
Sep 04, 2018 | 35.50 | 35.53 | 34.76 | 35.52 | 845,353 | +0.60(+1.72%) |
Aug 31, 2018 | 34.92 | 34.92 | 34.92 | 0 | -0.11(-0.31%) | |
Aug 30, 2018 | 35.26 | 35.28 | 34.70 | 35.03 | 608,373 | -0.33(-0.93%) |
Aug 29, 2018 | 35.00 | 35.39 | 34.53 | 35.36 | 452,818 | +0.54(+1.55%) |
Aug 28, 2018 | 34.87 | 35.26 | 34.67 | 34.82 | 596,685 | +0.03(+0.09%) |
Aug 27, 2018 | 34.24 | 34.98 | 34.07 | 34.79 | 581,542 | +0.79(+2.32%) |
Aug 24, 2018 | 33.82 | 34.26 | 33.57 | 34.00 | 529,300 | +0.34(+1.01%) |
Aug 23, 2018 | 33.88 | 34.10 | 33.36 | 33.66 | 478,959 | -0.29(-0.85%) |
Aug 22, 2018 | 33.70 | 34.00 | 33.27 | 33.95 | 610,118 | +0.21(+0.62%) |
Aug 21, 2018 | 33.41 | 34.02 | 32.92 | 33.74 | 678,704 | +0.44(+1.32%) |
Aug 20, 2018 | 32.74 | 33.52 | 32.74 | 33.30 | 620,452 | +0.61(+1.87%) |
Aug 17, 2018 | 32.34 | 32.99 | 32.11 | 32.69 | 646,300 | +1.16(+3.68%) |
Aug 16, 2018 | 31.30 | 31.88 | 31.23 | 31.53 | 431,875 | +0.43(+1.38%) |
Aug 15, 2018 | 31.25 | 31.29 | 30.46 | 31.10 | 527,529 | -0.40(-1.27%) |
Aug 14, 2018 | 31.75 | 31.92 | 31.46 | 31.50 | 379,918 | -0.05(-0.16%) |
Aug 13, 2018 | 32.28 | 32.35 | 31.42 | 31.55 | 774,354 | -0.68(-2.11%) |
Aug 10, 2018 | 32.86 | 32.86 | 32.03 | 32.23 | 663,300 | -0.84(-2.54%) |
Aug 09, 2018 | 33.24 | 33.63 | 32.92 | 33.07 | 637,545 | -0.21(-0.63%) |
Aug 08, 2018 | 33.73 | 33.78 | 33.11 | 33.28 | 521,593 | -0.45(-1.33%) |
Aug 07, 2018 | 33.43 | 34.06 | 33.20 | 33.73 | 1,211,884 | +0.55(+1.66%) |
Aug 06, 2018 | 34.75 | 34.75 | 32.02 | 33.18 | 1,805,866 | +1.21(+3.78%) |
Aug 03, 2018 | 31.60 | 32.45 | 31.60 | 31.97 | 1,295,100 | +0.45(+1.43%) |
Aug 02, 2018 | 31.26 | 31.81 | 31.10 | 31.52 | 472,281 | -0.11(-0.35%) |
Aug 01, 2018 | 32.22 | 32.27 | 31.38 | 31.63 | 684,100 | -0.67(-2.07%) |
Jul 31, 2018 | 31.46 | 32.41 | 31.46 | 32.30 | 524,699 | +1.01(+3.23%) |
Jul 30, 2018 | 31.23 | 31.86 | 31.22 | 31.29 | 1,041,251 | +0.29(+0.94%) |
Jul 27, 2018 | 30.99 | 31.19 | 30.81 | 31.00 | 604,100 | +0.11(+0.36%) |
Jul 26, 2018 | 30.58 | 31.29 | 30.58 | 30.89 | 555,511 | +0.35(+1.15%) |
Jul 25, 2018 | 30.18 | 30.54 | 30.02 | 30.54 | 620,170 | +0.32(+1.06%) |
Jul 24, 2018 | 30.17 | 30.81 | 30.11 | 30.22 | 881,258 | +0.32(+1.07%) |
Jul 23, 2018 | 30.10 | 30.10 | 29.82 | 29.90 | 1,147,068 | -0.30(-0.99%) |
Jul 20, 2018 | 30.44 | 30.54 | 30.17 | 30.20 | 857,489 | -0.48(-1.56%) |
Jul 19, 2018 | 29.99 | 30.78 | 29.93 | 30.68 | 519,385 | +0.33(+1.09%) |
Jul 18, 2018 | 30.22 | 30.48 | 29.97 | 30.35 | 619,658 | +0.16(+0.53%) |
Jul 17, 2018 | 29.90 | 30.39 | 29.90 | 30.19 | 684,341 | +0.17(+0.57%) |
Jul 16, 2018 | 30.81 | 30.95 | 29.93 | 30.02 | 662,525 | -0.91(-2.94%) |
Jul 13, 2018 | 30.55 | 31.10 | 30.33 | 30.93 | 515,761 | +0.43(+1.41%) |
Jul 12, 2018 | 30.44 | 30.54 | 29.95 | 30.50 | 846,138 | +0.09(+0.30%) |
Jul 11, 2018 | 30.85 | 30.95 | 30.34 | 30.41 | 417,032 | -0.87(-2.78%) |
Jul 10, 2018 | 31.24 | 31.48 | 31.04 | 31.28 | 610,439 | +0.04(+0.13%) |
Jul 09, 2018 | 30.57 | 31.37 | 30.55 | 31.24 | 638,070 | +0.73(+2.39%) |
Jul 06, 2018 | 30.44 | 30.58 | 30.27 | 30.51 | 479,514 | -0.01(-0.03%) |
Jul 05, 2018 | 30.27 | 30.52 | 30.15 | 30.52 | 472,292 | +0.41(+1.36%) |
Jul 03, 2018 | 30.11 | 30.11 | 30.11 | 0 | +0.08(+0.27%) | |
Jul 02, 2018 | 30.30 | 30.30 | 29.73 | 30.03 | 1,077,863 | -0.62(-2.02%) |
Jun 29, 2018 | 31.17 | 30.65 | 858,381 | +0.28(+0.92%) | ||
Jun 28, 2018 | 30.15 | 30.49 | 29.85 | 30.37 | 806,134 | +0.14(+0.46%) |
Jun 27, 2018 | 30.42 | 30.91 | 30.22 | 30.23 | 1,083,532 | -0.12(-0.40%) |
Jun 26, 2018 | 30.23 | 30.62 | 29.99 | 30.35 | 672,382 | +0.27(+0.90%) |
Jun 25, 2018 | 30.08 | 30.20 | 29.73 | 30.08 | 1,223,546 | -0.24(-0.79%) |
Jun 22, 2018 | 30.49 | 30.88 | 30.31 | 30.32 | 1,422,809 | +0.17(+0.56%) |
Jun 21, 2018 | 30.09 | 30.37 | 29.82 | 30.15 | 950,423 | -0.17(-0.56%) |
Jun 20, 2018 | 30.29 | 30.59 | 30.03 | 30.32 | 789,282 | +0.12(+0.40%) |
Jun 19, 2018 | 30.68 | 30.68 | 29.92 | 30.20 | 950,032 | -0.80(-2.58%) |
Jun 18, 2018 | 30.49 | 31.02 | 30.31 | 31.00 | 892,414 | +0.35(+1.14%) |
Jun 15, 2018 | 30.75 | 30.17 | 30.65 | 1,295,376 | -0.27(-0.87%) | |
Jun 14, 2018 | 30.78 | 31.38 | 30.62 | 30.92 | 943,635 | +0.22(+0.72%) |
Jun 13, 2018 | 31.97 | 31.99 | 30.67 | 30.70 | 765,753 | -1.23(-3.85%) |
Jun 12, 2018 | 32.20 | 32.46 | 31.85 | 31.93 | 785,721 | -0.23(-0.72%) |
Jun 11, 2018 | 31.61 | 32.33 | 31.61 | 32.16 | 1,198,745 | +0.55(+1.74%) |
Jun 08, 2018 | 31.45 | 31.70 | 31.32 | 31.61 | 1,196,600 | +0.08(+0.25%) |
Jun 07, 2018 | 31.32 | 31.90 | 31.25 | 31.53 | 928,576 | +0.29(+0.93%) |
Jun 06, 2018 | 31.42 | 31.24 | 1,026,305 | +0.98(+3.24%) | ||
Jun 05, 2018 | 29.79 | 30.37 | 29.79 | 30.26 | 1,059,575 | +0.42(+1.41%) |
Jun 04, 2018 | 29.98 | 30.27 | 28.80 | 29.84 | 2,401,112 | -0.93(-3.02%) |