Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.07 | 24.96 | 23.44 | 23.57 | 9,064,581 | -0.37(-1.55%) |
Jan 30, 2019 | 23.28 | 24.16 | 23.18 | 23.94 | 4,274,935 | +0.78(+3.37%) |
Jan 29, 2019 | 23.21 | 23.35 | 23.02 | 23.16 | 3,365,150 | +0.18(+0.78%) |
Jan 28, 2019 | 23.28 | 23.28 | 22.61 | 22.98 | 4,181,102 | -0.51(-2.17%) |
Jan 25, 2019 | 23.31 | 23.66 | 22.98 | 23.49 | 6,687,100 | +0.45(+1.95%) |
Jan 24, 2019 | 22.84 | 23.36 | 22.79 | 23.04 | 4,706,588 | +0.06(+0.26%) |
Jan 23, 2019 | 23.76 | 23.90 | 22.93 | 22.98 | 4,649,310 | -0.79(-3.32%) |
Jan 22, 2019 | 23.87 | 24.02 | 23.49 | 23.77 | 5,088,909 | -0.35(-1.45%) |
Jan 18, 2019 | 23.98 | 24.36 | 23.73 | 24.12 | 4,566,700 | +0.47(+1.99%) |
Jan 17, 2019 | 22.91 | 23.71 | 22.77 | 23.65 | 3,884,342 | +0.50(+2.16%) |
Jan 16, 2019 | 22.93 | 23.28 | 22.78 | 23.15 | 4,035,694 | +0.13(+0.56%) |
Jan 15, 2019 | 23.36 | 23.65 | 22.95 | 23.02 | 3,370,659 | -0.22(-0.95%) |
Jan 14, 2019 | 22.86 | 23.36 | 22.69 | 23.24 | 4,804,136 | +0.14(+0.61%) |
Jan 11, 2019 | 23.14 | 23.25 | 22.70 | 23.10 | 4,876,100 | -0.25(-1.07%) |
Jan 10, 2019 | 23.02 | 23.77 | 22.93 | 23.35 | 5,316,546 | +0.18(+0.78%) |
Jan 09, 2019 | 23.50 | 23.78 | 23.17 | 23.17 | 5,216,957 | -0.04(-0.17%) |
Jan 08, 2019 | 22.83 | 23.27 | 22.64 | 23.21 | 4,959,081 | +0.66(+2.93%) |
Jan 07, 2019 | 21.94 | 22.75 | 21.82 | 22.55 | 4,740,042 | +0.59(+2.69%) |
Jan 04, 2019 | 21.34 | 22.12 | 21.27 | 21.96 | 5,040,300 | +1.05(+5.02%) |
Jan 03, 2019 | 21.09 | 21.35 | 20.54 | 20.91 | 6,672,873 | -0.14(-0.67%) |
Jan 02, 2019 | 21.19 | 21.63 | 20.84 | 21.05 | 7,149,983 | -0.45(-2.09%) |
Dec 31, 2018 | 21.57 | 21.58 | 21.00 | 21.50 | 3,802,200 | +0.06(+0.28%) |
Dec 28, 2018 | 21.63 | 22.11 | 21.14 | 21.44 | 4,525,200 | -0.04(-0.19%) |
Dec 27, 2018 | 21.05 | 21.49 | 20.41 | 21.48 | 6,580,252 | -0.04(-0.19%) |
Dec 26, 2018 | 20.60 | 21.52 | 20.09 | 21.52 | 4,106,346 | +1.04(+5.08%) |
Dec 24, 2018 | 20.74 | 21.24 | 20.46 | 20.48 | 2,644,100 | -0.39(-1.87%) |
Dec 21, 2018 | 20.69 | 21.33 | 20.65 | 20.87 | 10,352,700 | +0.05(+0.24%) |
Dec 20, 2018 | 20.75 | 21.39 | 20.69 | 20.82 | 6,504,555 | -0.22(-1.05%) |
Dec 19, 2018 | 21.48 | 22.22 | 20.82 | 21.04 | 8,910,841 | -0.18(-0.85%) |
Dec 18, 2018 | 21.61 | 21.79 | 21.05 | 21.22 | 5,191,393 | -0.40(-1.85%) |
Dec 17, 2018 | 21.40 | 22.09 | 21.28 | 21.62 | 6,504,954 | +0.17(+0.79%) |
Dec 14, 2018 | 21.81 | 22.08 | 21.28 | 21.45 | 9,238,400 | -0.58(-2.63%) |
Dec 13, 2018 | 21.42 | 22.16 | 21.27 | 22.03 | 5,742,335 | +0.46(+2.13%) |
Dec 12, 2018 | 21.66 | 22.08 | 21.56 | 21.57 | 5,014,283 | +0.28(+1.32%) |
Dec 11, 2018 | 21.58 | 21.72 | 20.81 | 21.29 | 6,700,027 | +0.02(+0.09%) |
Dec 10, 2018 | 21.34 | 21.60 | 20.85 | 21.27 | 4,871,029 | -0.39(-1.80%) |
Dec 07, 2018 | 21.96 | 22.30 | 21.52 | 21.66 | 5,081,100 | +0.19(+0.88%) |
Dec 06, 2018 | 21.63 | 21.71 | 21.05 | 21.47 | 7,052,143 | -0.67(-3.03%) |
Dec 04, 2018 | 23.27 | 23.45 | 22.06 | 22.14 | 6,976,500 | -1.11(-4.77%) |
Dec 03, 2018 | 23.34 | 23.55 | 22.71 | 23.25 | 8,005,243 | +0.43(+1.88%) |
Nov 30, 2018 | 22.86 | 23.07 | 22.41 | 22.82 | 14,481,700 | -0.29(-1.25%) |
Nov 29, 2018 | 23.00 | 23.41 | 22.80 | 23.11 | 6,157,939 | +0.17(+0.74%) |
Nov 28, 2018 | 22.46 | 22.98 | 22.12 | 22.94 | 5,657,851 | +0.56(+2.50%) |
Nov 27, 2018 | 22.64 | 22.71 | 22.20 | 22.38 | 9,160,281 | -0.28(-1.24%) |
Nov 26, 2018 | 22.70 | 22.94 | 22.34 | 22.66 | 6,145,077 | +0.20(+0.89%) |
Nov 23, 2018 | 21.82 | 22.47 | 21.67 | 22.46 | 3,648,000 | -0.06(-0.27%) |
Nov 21, 2018 | 22.52 | 22.52 | 22.52 | 0 | +0.11(+0.49%) | |
Nov 20, 2018 | 22.47 | 22.72 | 21.90 | 22.41 | 10,926,951 | -0.59(-2.57%) |
Nov 19, 2018 | 23.30 | 23.55 | 22.68 | 23.00 | 9,384,314 | -0.37(-1.58%) |
Nov 16, 2018 | 23.50 | 23.80 | 23.25 | 23.37 | 16,835,800 | +0.09(+0.39%) |
Nov 15, 2018 | 23.20 | 23.77 | 22.91 | 23.28 | 15,060,233 | +0.13(+0.56%) |
Nov 14, 2018 | 23.26 | 23.75 | 22.55 | 23.15 | 79,070,336 | -0.65(-2.73%) |
Nov 13, 2018 | 23.80 | 24.46 | 23.45 | 23.80 | 12,869,647 | +0.16(+0.68%) |
Nov 12, 2018 | 25.61 | 25.67 | 23.45 | 23.64 | 7,951,561 | -1.87(-7.33%) |
Nov 09, 2018 | 26.30 | 26.91 | 25.35 | 25.51 | 8,250,500 | -1.24(-4.64%) |
Nov 08, 2018 | 27.00 | 27.31 | 26.56 | 26.75 | 4,053,341 | -0.30(-1.11%) |
Nov 07, 2018 | 27.53 | 27.79 | 26.55 | 27.05 | 3,369,561 | -0.11(-0.41%) |
Nov 06, 2018 | 26.88 | 27.30 | 26.60 | 27.16 | 6,124,132 | +0.31(+1.15%) |
Nov 05, 2018 | 26.51 | 26.96 | 26.05 | 26.85 | 4,957,944 | +0.78(+2.99%) |
Nov 02, 2018 | 26.12 | 26.48 | 25.56 | 26.07 | 5,121,700 | +0.18(+0.70%) |
Nov 01, 2018 | 26.91 | 27.13 | 25.56 | 25.89 | 5,757,399 | -0.80(-3.00%) |
Oct 31, 2018 | 27.40 | 27.70 | 26.62 | 26.69 | 6,849,894 | -0.57(-2.09%) |
Oct 30, 2018 | 27.51 | 27.51 | 25.55 | 27.26 | 7,803,737 | +0.67(+2.52%) |
Oct 29, 2018 | 27.50 | 27.77 | 26.10 | 26.59 | 4,944,051 | -0.77(-2.81%) |
Oct 26, 2018 | 27.10 | 27.95 | 26.68 | 27.36 | 4,953,000 | -0.19(-0.69%) |
Oct 25, 2018 | 27.82 | 28.16 | 27.46 | 27.55 | 3,299,914 | +0.16(+0.58%) |
Oct 24, 2018 | 29.02 | 29.17 | 27.36 | 27.39 | 3,614,298 | -1.49(-5.16%) |
Oct 23, 2018 | 29.22 | 29.22 | 28.63 | 28.88 | 4,074,011 | -1.11(-3.70%) |
Oct 22, 2018 | 29.97 | 30.00 | 29.22 | 29.99 | 3,779,398 | +0.05(+0.17%) |
Oct 19, 2018 | 30.57 | 31.21 | 29.92 | 29.94 | 2,728,500 | -0.52(-1.71%) |
Oct 18, 2018 | 30.64 | 31.26 | 30.30 | 30.46 | 4,214,734 | -0.33(-1.07%) |
Oct 17, 2018 | 30.60 | 31.01 | 30.44 | 30.79 | 2,337,061 | -0.05(-0.16%) |
Oct 16, 2018 | 30.69 | 31.00 | 30.54 | 30.84 | 3,662,137 | +0.15(+0.49%) |
Oct 15, 2018 | 30.98 | 31.16 | 30.68 | 30.69 | 2,407,805 | -0.16(-0.52%) |
Oct 12, 2018 | 31.04 | 31.26 | 30.46 | 30.85 | 2,514,000 | +0.19(+0.62%) |
Oct 11, 2018 | 31.60 | 31.86 | 30.59 | 30.66 | 3,271,626 | -1.26(-3.95%) |
Oct 10, 2018 | 32.38 | 32.69 | 31.67 | 31.92 | 3,777,081 | -0.71(-2.18%) |
Oct 09, 2018 | 32.82 | 32.99 | 31.75 | 32.63 | 2,625,832 | +0.74(+2.32%) |
Oct 08, 2018 | 31.45 | 31.97 | 31.17 | 31.89 | 2,330,921 | -0.01(-0.03%) |
Oct 05, 2018 | 32.16 | 32.48 | 31.53 | 31.90 | 2,577,900 | -0.45(-1.39%) |
Oct 04, 2018 | 32.08 | 32.79 | 31.95 | 32.35 | 3,206,912 | +0.32(+1.00%) |
Oct 03, 2018 | 32.22 | 32.25 | 31.32 | 32.03 | 6,746,479 | -0.22(-0.68%) |
Oct 02, 2018 | 33.00 | 33.50 | 31.86 | 32.25 | 3,909,932 | -0.73(-2.21%) |
Oct 01, 2018 | 33.91 | 34.06 | 32.95 | 32.98 | 4,288,934 | -0.85(-2.51%) |
Sep 28, 2018 | 33.77 | 34.48 | 33.62 | 33.83 | 3,297,700 | +0.00(+0.00%) |
Sep 27, 2018 | 33.81 | 34.37 | 33.22 | 33.83 | 4,855,110 | +0.01(+0.03%) |
Sep 26, 2018 | 33.23 | 33.94 | 33.05 | 33.82 | 3,592,419 | +0.35(+1.05%) |
Sep 25, 2018 | 33.15 | 33.80 | 33.12 | 33.47 | 2,961,933 | +0.63(+1.92%) |
Sep 24, 2018 | 33.23 | 33.54 | 32.52 | 32.84 | 3,079,704 | -0.06(-0.18%) |
Sep 21, 2018 | 32.48 | 32.92 | 32.19 | 32.90 | 3,918,300 | +0.44(+1.36%) |
Sep 20, 2018 | 33.26 | 33.52 | 32.37 | 32.46 | 2,204,880 | -0.41(-1.25%) |
Sep 19, 2018 | 32.47 | 33.10 | 32.26 | 32.87 | 2,636,388 | +0.62(+1.92%) |
Sep 18, 2018 | 31.93 | 32.28 | 31.76 | 32.25 | 3,243,165 | +0.64(+2.02%) |
Sep 17, 2018 | 31.67 | 32.03 | 31.39 | 31.61 | 2,239,435 | +0.05(+0.16%) |
Sep 14, 2018 | 32.10 | 32.33 | 31.34 | 31.56 | 3,560,300 | -0.72(-2.23%) |
Sep 13, 2018 | 32.28 | 32.30 | 31.70 | 32.28 | 2,495,513 | -0.12(-0.37%) |
Sep 12, 2018 | 32.96 | 33.23 | 32.35 | 32.40 | 2,647,117 | -0.19(-0.58%) |
Sep 11, 2018 | 31.98 | 32.77 | 31.79 | 32.59 | 2,681,972 | +0.66(+2.07%) |
Sep 10, 2018 | 31.56 | 32.29 | 31.50 | 31.93 | 1,898,502 | +0.51(+1.62%) |
Sep 07, 2018 | 30.70 | 31.60 | 30.45 | 31.42 | 3,463,000 | +0.43(+1.39%) |
Sep 06, 2018 | 31.67 | 31.92 | 30.69 | 30.99 | 2,983,471 | -0.68(-2.15%) |
Sep 05, 2018 | 32.08 | 32.08 | 31.36 | 31.67 | 2,178,138 | -0.71(-2.19%) |
Sep 04, 2018 | 32.98 | 33.23 | 32.23 | 32.38 | 2,243,929 | -0.59(-1.79%) |
Aug 31, 2018 | 32.97 | 32.97 | 32.97 | 0 | -1.01(-2.97%) | |
Aug 30, 2018 | 33.92 | 34.15 | 33.79 | 33.98 | 1,767,453 | -0.02(-0.06%) |
Aug 29, 2018 | 33.44 | 34.18 | 33.37 | 34.00 | 2,639,498 | +0.59(+1.77%) |
Aug 28, 2018 | 33.35 | 33.97 | 33.24 | 33.41 | 3,089,704 | +0.13(+0.39%) |
Aug 27, 2018 | 32.70 | 33.74 | 32.70 | 33.28 | 1,756,854 | +0.50(+1.53%) |
Aug 24, 2018 | 32.66 | 32.92 | 32.43 | 32.78 | 1,727,700 | +0.47(+1.45%) |
Aug 23, 2018 | 32.38 | 32.44 | 32.06 | 32.31 | 2,958,496 | -0.21(-0.65%) |
Aug 22, 2018 | 32.62 | 32.69 | 32.18 | 32.52 | 2,482,470 | +0.23(+0.71%) |
Aug 21, 2018 | 32.57 | 32.57 | 32.24 | 32.29 | 2,823,750 | +0.28(+0.87%) |
Aug 20, 2018 | 31.53 | 32.08 | 31.33 | 32.01 | 3,837,131 | +1.00(+3.22%) |
Aug 17, 2018 | 31.62 | 31.69 | 30.80 | 31.01 | 4,408,900 | -0.57(-1.80%) |
Aug 16, 2018 | 32.07 | 32.21 | 31.41 | 31.58 | 3,431,282 | -0.23(-0.72%) |
Aug 15, 2018 | 33.50 | 33.58 | 31.79 | 31.81 | 4,939,315 | -2.12(-6.25%) |
Aug 14, 2018 | 34.22 | 34.52 | 33.63 | 33.93 | 4,357,265 | -0.19(-0.56%) |
Aug 13, 2018 | 34.50 | 34.68 | 33.85 | 34.12 | 4,305,686 | -0.63(-1.81%) |
Aug 10, 2018 | 34.62 | 35.04 | 34.37 | 34.75 | 2,381,100 | +0.08(+0.23%) |
Aug 09, 2018 | 34.86 | 35.10 | 34.39 | 34.67 | 3,040,197 | -0.38(-1.08%) |
Aug 08, 2018 | 35.01 | 35.16 | 34.78 | 35.05 | 2,312,494 | -0.13(-0.37%) |
Aug 07, 2018 | 35.25 | 35.55 | 35.00 | 35.18 | 2,661,171 | +0.28(+0.80%) |
Aug 06, 2018 | 33.91 | 34.99 | 33.83 | 34.90 | 4,814,308 | +1.02(+3.01%) |
Aug 03, 2018 | 33.88 | 34.18 | 33.34 | 33.88 | 4,126,200 | -0.06(-0.18%) |
Aug 02, 2018 | 33.84 | 34.17 | 33.62 | 33.94 | 2,175,346 | -0.33(-0.96%) |
Aug 01, 2018 | 34.24 | 34.33 | 33.73 | 34.27 | 2,943,697 | -0.31(-0.90%) |
Jul 31, 2018 | 34.54 | 34.90 | 34.25 | 34.58 | 3,416,159 | -0.11(-0.32%) |
Jul 30, 2018 | 35.31 | 35.38 | 34.63 | 34.69 | 3,035,091 | -0.04(-0.12%) |
Jul 27, 2018 | 33.83 | 35.04 | 33.83 | 34.73 | 3,866,200 | +0.71(+2.09%) |
Jul 26, 2018 | 34.03 | 32.89 | 34.02 | 3,515,351 | +0.75(+2.25%) | |
Jul 25, 2018 | 33.10 | 33.46 | 32.58 | 33.27 | 4,976,674 | +0.28(+0.85%) |
Jul 24, 2018 | 32.99 | 33.43 | 32.83 | 32.99 | 5,201,897 | +0.49(+1.51%) |
Jul 23, 2018 | 31.85 | 32.76 | 31.36 | 32.50 | 5,229,772 | +0.50(+1.56%) |
Jul 20, 2018 | 31.30 | 32.70 | 30.81 | 32.00 | 8,592,427 | +0.22(+0.69%) |
Jul 19, 2018 | 32.25 | 32.55 | 31.73 | 31.78 | 5,254,644 | -0.77(-2.37%) |
Jul 18, 2018 | 32.16 | 32.72 | 31.81 | 32.55 | 4,141,735 | -0.09(-0.28%) |
Jul 17, 2018 | 32.20 | 32.79 | 31.99 | 32.64 | 3,691,910 | +0.31(+0.96%) |
Jul 16, 2018 | 32.25 | 32.49 | 32.08 | 32.33 | 1,388,061 | -0.30(-0.92%) |
Jul 13, 2018 | 32.68 | 33.09 | 32.41 | 32.63 | 2,337,615 | -0.14(-0.43%) |
Jul 12, 2018 | 33.00 | 33.21 | 32.47 | 32.77 | 4,180,808 | -0.15(-0.46%) |
Jul 11, 2018 | 33.86 | 34.07 | 32.68 | 32.92 | 3,757,662 | -1.35(-3.94%) |
Jul 10, 2018 | 34.50 | 34.76 | 33.90 | 34.27 | 2,315,128 | -0.17(-0.49%) |
Jul 09, 2018 | 33.89 | 34.76 | 33.82 | 34.44 | 2,481,471 | +0.77(+2.29%) |
Jul 06, 2018 | 33.17 | 33.92 | 32.97 | 33.67 | 2,491,798 | +0.42(+1.26%) |
Jul 05, 2018 | 33.33 | 33.55 | 33.18 | 33.25 | 2,406,132 | -0.04(-0.12%) |
Jul 03, 2018 | 33.29 | 33.29 | 33.29 | 0 | +0.35(+1.06%) | |
Jul 02, 2018 | 32.83 | 33.11 | 32.19 | 32.94 | 3,634,627 | -0.09(-0.27%) |
Jun 29, 2018 | 33.03 | 33.44 | 32.86 | 33.03 | 3,390,424 | +0.08(+0.24%) |
Jun 28, 2018 | 33.46 | 33.67 | 32.77 | 32.95 | 2,929,793 | -0.65(-1.93%) |
Jun 27, 2018 | 33.57 | 34.64 | 33.52 | 33.60 | 4,098,515 | +0.47(+1.42%) |
Jun 26, 2018 | 32.50 | 33.46 | 32.35 | 33.13 | 3,695,764 | +0.69(+2.13%) |
Jun 25, 2018 | 32.69 | 32.91 | 32.12 | 32.44 | 3,520,167 | -0.28(-0.86%) |
Jun 22, 2018 | 33.30 | 33.61 | 32.59 | 32.72 | 10,483,248 | +0.40(+1.24%) |
Jun 21, 2018 | 32.59 | 32.96 | 32.24 | 32.32 | 4,137,672 | -0.75(-2.27%) |
Jun 20, 2018 | 32.97 | 33.17 | 32.15 | 33.07 | 3,138,257 | +0.32(+0.98%) |
Jun 19, 2018 | 32.32 | 33.20 | 32.03 | 32.75 | 5,834,221 | +0.21(+0.65%) |
Jun 18, 2018 | 32.54 | 32.92 | 32.33 | 32.54 | 5,268,084 | -0.03(-0.09%) |
Jun 15, 2018 | 33.68 | 32.53 | 32.57 | 8,217,353 | -1.11(-3.30%) | |
Jun 14, 2018 | 34.29 | 34.42 | 33.58 | 33.68 | 4,253,628 | -0.38(-1.12%) |
Jun 13, 2018 | 34.48 | 34.48 | 33.80 | 34.06 | 4,910,865 | -0.48(-1.39%) |
Jun 12, 2018 | 34.23 | 34.80 | 34.13 | 34.54 | 4,079,426 | +0.39(+1.14%) |
Jun 11, 2018 | 34.57 | 34.70 | 34.10 | 34.15 | 3,581,486 | -0.55(-1.59%) |
Jun 08, 2018 | 34.59 | 34.76 | 33.89 | 34.70 | 3,121,335 | +0.01(+0.03%) |
Jun 07, 2018 | 34.82 | 35.68 | 34.54 | 34.69 | 4,168,355 | +0.05(+0.14%) |
Jun 06, 2018 | 34.99 | 34.64 | 6,149,425 | +1.03(+3.06%) | ||
Jun 05, 2018 | 32.57 | 33.73 | 32.44 | 33.61 | 5,632,560 | +0.94(+2.88%) |
Jun 04, 2018 | 34.50 | 34.81 | 32.25 | 32.67 | 6,237,130 | -2.26(-6.47%) |
Jun 01, 2018 | 34.98 | 35.43 | 34.39 | 34.93 | 2,905,435 | +0.34(+0.98%) |
May 31, 2018 | 35.45 | 35.55 | 34.58 | 34.59 | 4,935,053 | -1.10(-3.08%) |
May 30, 2018 | 35.28 | 36.42 | 35.00 | 35.69 | 2,507,938 | +0.82(+2.35%) |
May 29, 2018 | 34.27 | 35.01 | 34.00 | 34.87 | 3,065,881 | +0.17(+0.49%) |
May 25, 2018 | 34.70 | 34.70 | 34.70 | 0 | -0.97(-2.72%) | |
May 24, 2018 | 35.53 | 36.34 | 35.02 | 35.67 | 3,014,727 | -0.37(-1.03%) |
May 23, 2018 | 35.97 | 36.53 | 35.67 | 36.04 | 4,017,386 | -0.36(-0.99%) |
May 22, 2018 | 36.48 | 37.07 | 36.07 | 36.40 | 3,066,893 | +0.11(+0.30%) |
May 21, 2018 | 35.95 | 36.41 | 35.85 | 36.29 | 2,980,350 | +0.42(+1.17%) |
May 18, 2018 | 36.72 | 36.79 | 35.85 | 35.87 | 3,681,501 | -0.77(-2.10%) |
May 17, 2018 | 37.00 | 37.41 | 36.57 | 36.64 | 4,268,101 | -0.21(-0.57%) |
May 16, 2018 | 36.20 | 36.97 | 35.99 | 36.85 | 2,877,046 | +0.78(+2.16%) |
May 15, 2018 | 35.80 | 36.13 | 35.51 | 36.07 | 2,359,102 | +0.39(+1.09%) |
May 14, 2018 | 35.75 | 36.41 | 35.64 | 35.68 | 2,073,359 | -0.08(-0.22%) |
May 11, 2018 | 36.13 | 36.29 | 35.69 | 35.76 | 2,741,823 | -0.42(-1.16%) |
May 10, 2018 | 35.93 | 36.31 | 35.45 | 36.18 | 3,814,749 | -0.19(-0.52%) |
May 09, 2018 | 36.47 | 37.76 | 36.29 | 36.37 | 5,141,280 | +0.34(+0.94%) |
May 08, 2018 | 35.62 | 36.18 | 35.12 | 36.03 | 3,299,763 | +0.40(+1.12%) |
May 07, 2018 | 36.20 | 36.84 | 35.57 | 35.63 | 3,529,053 | -0.37(-1.03%) |
May 04, 2018 | 35.33 | 36.19 | 35.30 | 36.00 | 3,047,756 | +0.40(+1.12%) |
May 03, 2018 | 35.49 | 35.66 | 35.18 | 35.60 | 3,838,269 | +0.00(+0.00%) |
May 02, 2018 | 35.39 | 36.11 | 35.37 | 35.60 | 3,925,259 | -0.04(-0.11%) |
May 01, 2018 | 35.81 | 36.13 | 35.37 | 35.64 | 4,064,972 | -0.47(-1.30%) |
Apr 30, 2018 | 35.77 | 36.48 | 35.73 | 36.11 | 3,522,536 | +0.11(+0.31%) |
Apr 27, 2018 | 35.62 | 36.49 | 35.62 | 36.00 | 4,649,290 | +0.02(+0.06%) |
Apr 26, 2018 | 35.11 | 36.08 | 35.00 | 35.98 | 3,711,334 | +0.87(+2.48%) |
Apr 25, 2018 | 34.63 | 35.65 | 34.36 | 35.11 | 4,332,688 | +0.48(+1.39%) |
Apr 24, 2018 | 35.08 | 35.44 | 34.09 | 34.63 | 3,588,854 | -0.32(-0.92%) |
Apr 23, 2018 | 34.02 | 35.16 | 33.79 | 34.95 | 5,526,818 | +0.96(+2.82%) |
Apr 20, 2018 | 33.72 | 35.68 | 33.16 | 33.99 | 8,271,250 | +0.28(+0.83%) |
Apr 19, 2018 | 33.75 | 34.36 | 33.08 | 33.71 | 4,564,566 | -0.05(-0.15%) |
Apr 18, 2018 | 33.02 | 34.26 | 32.92 | 33.76 | 4,437,839 | +0.95(+2.90%) |
Apr 17, 2018 | 32.96 | 33.26 | 32.77 | 32.81 | 3,252,478 | -0.03(-0.09%) |
Apr 16, 2018 | 32.59 | 32.93 | 31.98 | 32.84 | 3,279,568 | +0.27(+0.83%) |
Apr 13, 2018 | 32.24 | 32.86 | 31.87 | 32.57 | 3,357,215 | +0.44(+1.37%) |
Apr 12, 2018 | 31.39 | 32.24 | 31.11 | 32.13 | 4,044,515 | +0.91(+2.91%) |
Apr 11, 2018 | 30.84 | 31.81 | 30.79 | 31.22 | 3,364,217 | +0.33(+1.07%) |
Apr 10, 2018 | 29.81 | 31.22 | 29.81 | 30.89 | 4,223,146 | +1.49(+5.07%) |
Apr 09, 2018 | 29.82 | 29.89 | 29.20 | 29.40 | 3,758,632 | -0.18(-0.61%) |
Apr 06, 2018 | 29.30 | 29.82 | 29.25 | 29.58 | 3,700,144 | -0.13(-0.44%) |
Apr 05, 2018 | 30.01 | 30.60 | 29.46 | 29.71 | 5,216,825 | -0.25(-0.83%) |
Apr 04, 2018 | 28.38 | 30.05 | 28.06 | 29.96 | 6,282,614 | +1.04(+3.60%) |
Apr 03, 2018 | 28.35 | 28.98 | 27.25 | 28.92 | 5,743,935 | +1.15(+4.14%) |
Apr 02, 2018 | 28.11 | 28.12 | 27.18 | 27.77 | 4,745,039 | +0.00(+0.00%) |
Mar 29, 2018 | 27.77 | 27.77 | 27.77 | 0 | -0.30(-1.07%) | |
Mar 28, 2018 | 29.20 | 29.53 | 28.02 | 28.07 | 4,761,650 | -1.13(-3.87%) |
Mar 27, 2018 | 30.37 | 29.02 | 29.20 | 5,779,802 | -0.71(-2.37%) | |
Mar 26, 2018 | 29.58 | 30.06 | 28.64 | 29.91 | 6,501,936 | +0.71(+2.43%) |
Mar 23, 2018 | 30.03 | 30.07 | 29.05 | 29.20 | 5,951,421 | -0.58(-1.95%) |
Mar 22, 2018 | 30.61 | 30.69 | 29.75 | 29.78 | 4,531,921 | -1.18(-3.81%) |
Mar 21, 2018 | 29.91 | 31.20 | 29.75 | 30.96 | 5,739,086 | +1.11(+3.72%) |
Mar 20, 2018 | 30.59 | 30.84 | 29.84 | 29.85 | 5,588,538 | -0.72(-2.36%) |
Mar 19, 2018 | 30.75 | 30.84 | 30.16 | 30.57 | 4,544,035 | -0.35(-1.13%) |
Mar 16, 2018 | 29.97 | 31.05 | 29.92 | 30.92 | 9,629,397 | +1.03(+3.45%) |
Mar 15, 2018 | 30.66 | 30.69 | 29.35 | 29.89 | 5,505,398 | -0.71(-2.32%) |
Mar 14, 2018 | 30.43 | 30.92 | 30.38 | 30.60 | 4,037,699 | +0.25(+0.82%) |
Mar 13, 2018 | 30.87 | 31.16 | 29.90 | 30.35 | 4,864,490 | -0.44(-1.43%) |
Mar 12, 2018 | 30.34 | 30.95 | 30.27 | 30.79 | 5,750,072 | +0.55(+1.82%) |
Mar 09, 2018 | 29.55 | 30.32 | 29.55 | 30.24 | 5,970,210 | +0.93(+3.17%) |
Mar 08, 2018 | 29.11 | 29.80 | 28.83 | 29.31 | 7,533,521 | +0.39(+1.35%) |
Mar 07, 2018 | 29.00 | 28.92 | 6,977,356 | +0.37(+1.30%) | ||
Mar 06, 2018 | 28.13 | 28.64 | 28.06 | 28.55 | 5,562,702 | +0.53(+1.89%) |
Mar 05, 2018 | 27.27 | 28.20 | 27.13 | 28.02 | 4,058,516 | +0.57(+2.08%) |
Mar 02, 2018 | 26.97 | 27.57 | 26.33 | 27.45 | 3,327,568 | +0.32(+1.18%) |
Mar 01, 2018 | 26.45 | 27.48 | 26.38 | 27.13 | 8,132,227 | +0.73(+2.77%) |
Feb 28, 2018 | 27.15 | 27.27 | 26.29 | 26.40 | 3,674,256 | -0.60(-2.22%) |
Feb 27, 2018 | 27.71 | 27.98 | 26.99 | 27.00 | 3,075,397 | -0.63(-2.28%) |
Feb 26, 2018 | 28.22 | 28.22 | 27.26 | 27.63 | 5,885,814 | -0.40(-1.43%) |
Feb 23, 2018 | 28.13 | 28.48 | 27.67 | 28.03 | 4,811,591 | -0.01(-0.04%) |
Feb 22, 2018 | 28.57 | 28.04 | 8,692,155 | +1.28(+4.78%) | ||
Feb 21, 2018 | 26.32 | 28.23 | 25.87 | 26.76 | 11,368,976 | +0.32(+1.21%) |
Feb 20, 2018 | 26.55 | 26.98 | 26.27 | 26.44 | 3,625,158 | -0.09(-0.34%) |
Feb 16, 2018 | 26.53 | 26.53 | 26.53 | 0 | +0.39(+1.49%) | |
Feb 15, 2018 | 26.77 | 25.53 | 26.14 | 4,575,301 | -0.28(-1.06%) | |
Feb 14, 2018 | 25.64 | 26.63 | 25.63 | 26.42 | 6,140,802 | +0.48(+1.85%) |
Feb 13, 2018 | 26.73 | 26.74 | 25.90 | 25.94 | 4,458,591 | -0.91(-3.39%) |
Feb 12, 2018 | 26.88 | 27.12 | 26.01 | 26.85 | 9,381,432 | +0.35(+1.32%) |
Feb 09, 2018 | 27.67 | 27.77 | 25.68 | 26.50 | 6,341,890 | -1.00(-3.64%) |
Feb 08, 2018 | 28.94 | 29.06 | 27.45 | 27.50 | 7,637,886 | -1.31(-4.55%) |
Feb 07, 2018 | 29.43 | 29.72 | 28.64 | 28.81 | 3,655,839 | -0.41(-1.40%) |
Feb 06, 2018 | 28.85 | 29.59 | 28.03 | 29.22 | 8,330,731 | -0.50(-1.68%) |
Feb 05, 2018 | 30.78 | 31.02 | 29.21 | 29.72 | 4,430,274 | -1.33(-4.28%) |
Feb 02, 2018 | 31.80 | 31.98 | 30.90 | 31.05 | 6,506,376 | -1.40(-4.31%) |