Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 22.85 | 22.85 | 21.52 | 21.57 | 14,008,814 | -1.28(-5.60%) |
Feb 27, 2019 | 23.12 | 23.53 | 22.80 | 22.85 | 8,234,242 | -0.15(-0.67%) |
Feb 26, 2019 | 22.86 | 23.33 | 22.72 | 23.01 | 5,898,662 | -0.04(-0.17%) |
Feb 25, 2019 | 23.34 | 23.43 | 22.88 | 23.05 | 7,384,948 | -0.15(-0.66%) |
Feb 22, 2019 | 23.35 | 23.56 | 22.96 | 23.20 | 8,770,426 | -0.02(-0.08%) |
Feb 21, 2019 | 23.51 | 23.82 | 22.99 | 23.22 | 11,616,804 | +0.12(+0.50%) |
Feb 20, 2019 | 22.52 | 23.29 | 22.43 | 23.10 | 11,289,597 | +0.93(+4.21%) |
Feb 19, 2019 | 22.15 | 22.68 | 21.91 | 22.17 | 9,015,006 | +0.11(+0.48%) |
Feb 15, 2019 | 21.95 | 22.45 | 21.88 | 22.06 | 8,412,969 | +0.26(+1.19%) |
Feb 14, 2019 | 21.68 | 21.98 | 21.48 | 21.80 | 7,328,016 | -0.10(-0.44%) |
Feb 13, 2019 | 22.14 | 22.26 | 21.52 | 21.90 | 10,436,354 | -0.06(-0.26%) |
Feb 12, 2019 | 21.90 | 22.25 | 21.77 | 21.96 | 8,023,446 | +0.28(+1.29%) |
Feb 11, 2019 | 21.13 | 21.86 | 21.04 | 21.68 | 10,415,015 | +0.60(+2.82%) |
Feb 08, 2019 | 21.52 | 21.75 | 20.66 | 21.08 | 11,021,340 | -0.60(-2.75%) |
Feb 07, 2019 | 22.06 | 22.36 | 21.52 | 21.68 | 9,811,999 | -0.58(-2.59%) |
Feb 06, 2019 | 22.08 | 22.56 | 21.97 | 22.25 | 10,662,804 | +0.08(+0.35%) |
Feb 05, 2019 | 21.85 | 22.31 | 21.62 | 22.18 | 11,412,290 | +0.40(+1.85%) |
Feb 04, 2019 | 21.02 | 21.98 | 20.88 | 21.77 | 14,068,936 | +0.61(+2.86%) |
Feb 01, 2019 | 21.44 | 21.71 | 20.76 | 21.17 | 13,595,520 | -0.48(-2.22%) |
Jan 31, 2019 | 19.70 | 21.96 | 19.16 | 21.65 | 34,217,348 | +0.31(+1.44%) |
Jan 30, 2019 | 20.70 | 21.91 | 20.69 | 21.34 | 16,974,900 | +0.87(+4.27%) |
Jan 29, 2019 | 21.14 | 21.37 | 20.25 | 20.47 | 13,676,558 | -0.38(-1.84%) |
Jan 28, 2019 | 20.83 | 20.92 | 20.15 | 20.85 | 13,621,439 | +0.07(+0.32%) |
Jan 25, 2019 | 20.32 | 20.87 | 20.15 | 20.79 | 13,157,311 | +0.89(+4.49%) |
Jan 24, 2019 | 19.66 | 20.09 | 19.56 | 19.89 | 8,307,238 | +0.08(+0.39%) |
Jan 23, 2019 | 20.17 | 20.22 | 19.51 | 19.82 | 6,226,923 | -0.23(-1.15%) |
Jan 22, 2019 | 20.29 | 20.31 | 19.57 | 20.05 | 10,712,055 | -0.61(-2.93%) |
Jan 18, 2019 | 20.41 | 20.88 | 20.14 | 20.65 | 8,505,047 | +0.27(+1.32%) |
Jan 17, 2019 | 19.79 | 20.68 | 19.71 | 20.38 | 11,253,559 | +0.57(+2.86%) |
Jan 16, 2019 | 19.50 | 20.14 | 19.49 | 19.82 | 8,343,186 | +0.42(+2.18%) |
Jan 15, 2019 | 20.04 | 20.27 | 19.14 | 19.39 | 9,560,539 | -0.61(-3.03%) |
Jan 14, 2019 | 19.96 | 20.41 | 19.69 | 20.00 | 6,872,335 | -0.21(-1.05%) |
Jan 11, 2019 | 20.02 | 20.25 | 19.70 | 20.21 | 8,354,188 | +0.05(+0.24%) |
Jan 10, 2019 | 19.78 | 20.31 | 19.61 | 20.16 | 7,586,872 | +0.14(+0.72%) |
Jan 09, 2019 | 20.11 | 20.17 | 19.35 | 20.02 | 10,082,820 | +0.13(+0.68%) |
Jan 08, 2019 | 19.76 | 20.36 | 19.56 | 19.88 | 8,621,348 | +0.24(+1.22%) |
Jan 07, 2019 | 20.10 | 20.17 | 19.36 | 19.64 | 12,823,296 | +0.11(+0.54%) |
Jan 04, 2019 | 18.10 | 19.73 | 18.04 | 19.54 | 11,179,279 | +1.79(+10.07%) |
Jan 03, 2019 | 17.65 | 18.17 | 17.55 | 17.75 | 8,611,868 | -0.03(-0.16%) |
Jan 02, 2019 | 17.09 | 18.08 | 16.94 | 17.78 | 8,122,415 | +0.26(+1.48%) |
Dec 31, 2018 | 17.67 | 17.91 | 17.15 | 17.52 | 5,670,691 | -0.01(-0.05%) |
Dec 28, 2018 | 17.61 | 17.86 | 17.26 | 17.53 | 7,652,054 | -0.11(-0.60%) |
Dec 27, 2018 | 17.19 | 17.63 | 16.89 | 17.63 | 10,098,705 | -0.04(-0.22%) |
Dec 26, 2018 | 16.76 | 17.69 | 16.41 | 17.67 | 8,567,546 | +1.09(+6.54%) |
Dec 24, 2018 | 17.24 | 17.35 | 16.57 | 16.59 | 5,598,957 | -0.88(-5.06%) |
Dec 21, 2018 | 17.83 | 18.04 | 17.39 | 17.47 | 9,315,146 | -0.28(-1.57%) |
Dec 20, 2018 | 18.16 | 18.56 | 17.56 | 17.75 | 9,309,332 | -0.33(-1.81%) |
Dec 19, 2018 | 19.00 | 19.57 | 17.88 | 18.08 | 11,841,187 | -1.19(-6.18%) |
Dec 18, 2018 | 19.21 | 19.57 | 19.05 | 19.27 | 9,576,929 | +0.22(+1.16%) |
Dec 17, 2018 | 19.22 | 20.06 | 18.83 | 19.05 | 10,199,402 | -0.18(-0.95%) |
Dec 14, 2018 | 19.21 | 19.97 | 19.06 | 19.23 | 8,555,125 | -0.18(-0.94%) |
Dec 13, 2018 | 19.89 | 19.99 | 19.36 | 19.41 | 6,506,676 | -0.47(-2.37%) |
Dec 12, 2018 | 19.97 | 20.35 | 19.85 | 19.88 | 6,705,152 | +0.17(+0.88%) |
Dec 11, 2018 | 20.40 | 20.46 | 19.64 | 19.71 | 6,989,567 | -0.29(-1.44%) |
Dec 10, 2018 | 20.41 | 20.68 | 19.50 | 20.00 | 7,425,891 | -0.47(-2.30%) |
Dec 07, 2018 | 21.39 | 21.58 | 20.33 | 20.47 | 7,485,682 | -0.67(-3.18%) |
Dec 06, 2018 | 21.02 | 21.50 | 20.62 | 21.14 | 9,848,695 | -0.54(-2.48%) |
Dec 04, 2018 | 22.66 | 22.96 | 21.64 | 21.68 | 12,143,360 | -1.14(-5.01%) |
Dec 03, 2018 | 23.10 | 23.26 | 22.36 | 22.82 | 11,892,000 | +0.67(+3.04%) |
Nov 30, 2018 | 22.06 | 22.51 | 21.81 | 22.15 | 6,936,906 | -0.09(-0.39%) |
Nov 29, 2018 | 22.40 | 22.54 | 21.63 | 22.24 | 9,380,635 | -0.25(-1.11%) |
Nov 28, 2018 | 21.95 | 22.49 | 21.09 | 22.49 | 13,875,410 | +0.47(+2.14%) |
Nov 27, 2018 | 23.38 | 23.78 | 21.74 | 22.01 | 20,855,910 | -2.00(-8.32%) |
Nov 26, 2018 | 24.78 | 25.09 | 23.82 | 24.01 | 9,688,239 | -0.69(-2.80%) |
Nov 23, 2018 | 24.57 | 25.28 | 24.38 | 24.70 | 4,127,432 | -0.56(-2.21%) |
Nov 21, 2018 | 25.26 | 25.26 | 25.26 | 0 | +0.57(+2.29%) | |
Nov 20, 2018 | 25.47 | 25.73 | 24.38 | 24.69 | 9,456,101 | -1.51(-5.75%) |
Nov 19, 2018 | 26.56 | 26.64 | 25.83 | 26.20 | 6,385,496 | -0.42(-1.59%) |
Nov 16, 2018 | 26.32 | 26.95 | 26.25 | 26.63 | 4,749,088 | +0.16(+0.62%) |
Nov 15, 2018 | 25.93 | 26.61 | 25.79 | 26.46 | 5,522,252 | +0.39(+1.51%) |
Nov 14, 2018 | 26.29 | 26.80 | 25.81 | 26.07 | 4,776,901 | -0.08(-0.29%) |
Nov 13, 2018 | 26.07 | 26.82 | 26.07 | 26.14 | 4,771,350 | +0.04(+0.15%) |
Nov 12, 2018 | 26.49 | 26.57 | 25.77 | 26.11 | 6,690,432 | -0.49(-1.84%) |
Nov 09, 2018 | 26.86 | 27.17 | 26.23 | 26.60 | 7,217,072 | -0.61(-2.22%) |
Nov 08, 2018 | 28.06 | 28.16 | 27.05 | 27.20 | 6,350,135 | -0.94(-3.34%) |
Nov 07, 2018 | 28.17 | 28.61 | 28.02 | 28.14 | 5,937,149 | +0.28(+1.00%) |
Nov 06, 2018 | 27.62 | 28.33 | 27.40 | 27.86 | 7,236,578 | +0.19(+0.69%) |
Nov 05, 2018 | 26.75 | 28.11 | 26.54 | 27.67 | 9,199,279 | +0.85(+3.18%) |
Nov 02, 2018 | 26.56 | 27.90 | 25.98 | 26.82 | 12,331,784 | +0.77(+2.94%) |
Nov 01, 2018 | 25.84 | 26.27 | 25.06 | 26.05 | 8,343,084 | +0.61(+2.41%) |
Oct 31, 2018 | 24.64 | 25.61 | 24.37 | 25.44 | 7,348,539 | +1.16(+4.78%) |
Oct 30, 2018 | 24.22 | 24.55 | 23.82 | 24.28 | 7,230,079 | -0.04(-0.16%) |
Oct 29, 2018 | 25.09 | 25.24 | 24.00 | 24.32 | 8,005,938 | -0.37(-1.51%) |
Oct 26, 2018 | 24.69 | 24.93 | 24.11 | 24.69 | 9,595,733 | -0.75(-2.94%) |
Oct 25, 2018 | 24.69 | 25.73 | 24.61 | 25.44 | 7,974,600 | +1.05(+4.28%) |
Oct 24, 2018 | 25.44 | 26.28 | 24.34 | 24.39 | 8,831,057 | -1.28(-4.97%) |
Oct 23, 2018 | 25.86 | 25.95 | 25.08 | 25.67 | 9,364,417 | -0.93(-3.50%) |
Oct 22, 2018 | 26.57 | 26.69 | 26.14 | 26.60 | 5,263,262 | +0.14(+0.54%) |
Oct 19, 2018 | 26.85 | 26.85 | 26.14 | 26.46 | 9,262,317 | -0.32(-1.18%) |
Oct 18, 2018 | 26.91 | 27.30 | 26.37 | 26.77 | 10,788,620 | -0.26(-0.96%) |
Oct 17, 2018 | 26.53 | 27.08 | 26.20 | 27.03 | 9,141,669 | +0.54(+2.03%) |
Oct 16, 2018 | 27.16 | 27.20 | 26.14 | 26.49 | 10,276,535 | -0.33(-1.22%) |
Oct 15, 2018 | 27.20 | 27.42 | 26.77 | 26.82 | 8,006,953 | -0.62(-2.27%) |
Oct 12, 2018 | 27.57 | 27.81 | 27.12 | 27.44 | 5,959,241 | +0.45(+1.67%) |
Oct 11, 2018 | 26.82 | 27.57 | 26.33 | 26.99 | 8,169,156 | +0.08(+0.28%) |
Oct 10, 2018 | 27.86 | 28.07 | 26.88 | 26.92 | 8,562,389 | -1.10(-3.94%) |
Oct 09, 2018 | 28.06 | 28.39 | 27.83 | 28.02 | 4,970,422 | -0.28(-0.98%) |
Oct 08, 2018 | 28.02 | 28.37 | 27.68 | 28.30 | 5,419,031 | +0.11(+0.37%) |
Oct 05, 2018 | 28.40 | 28.61 | 27.82 | 28.19 | 6,364,512 | -0.50(-1.74%) |
Oct 04, 2018 | 28.57 | 29.64 | 28.37 | 28.69 | 9,310,603 | +0.02(+0.07%) |
Oct 03, 2018 | 28.46 | 28.77 | 28.28 | 28.67 | 6,728,687 | +0.32(+1.12%) |
Oct 02, 2018 | 28.35 | 28.77 | 27.65 | 28.35 | 13,041,866 | -0.65(-2.25%) |
Oct 01, 2018 | 29.63 | 29.63 | 28.15 | 29.01 | 12,371,385 | -0.22(-0.75%) |
Sep 28, 2018 | 28.67 | 29.64 | 28.40 | 29.23 | 6,494,353 | +0.40(+1.40%) |
Sep 27, 2018 | 28.47 | 28.88 | 28.17 | 28.82 | 5,022,272 | +0.25(+0.87%) |
Sep 26, 2018 | 28.84 | 29.07 | 28.52 | 28.57 | 5,894,885 | -0.39(-1.36%) |
Sep 25, 2018 | 28.42 | 29.11 | 28.42 | 28.97 | 6,533,409 | +0.75(+2.65%) |
Sep 24, 2018 | 27.74 | 28.65 | 27.64 | 28.22 | 6,128,587 | +0.29(+1.03%) |
Sep 21, 2018 | 28.73 | 28.73 | 27.58 | 27.93 | 11,127,754 | -0.69(-2.41%) |
Sep 20, 2018 | 29.20 | 29.23 | 28.54 | 28.62 | 8,446,932 | +0.00(+0.00%) |
Sep 19, 2018 | 28.77 | 29.19 | 28.60 | 28.62 | 5,766,735 | +0.13(+0.47%) |
Sep 18, 2018 | 28.23 | 28.94 | 28.22 | 28.49 | 6,360,851 | +0.62(+2.24%) |
Sep 17, 2018 | 27.75 | 28.28 | 27.75 | 27.86 | 4,736,793 | +0.15(+0.55%) |
Sep 14, 2018 | 27.62 | 28.09 | 27.30 | 27.71 | 6,104,412 | +0.21(+0.77%) |
Sep 13, 2018 | 27.93 | 27.97 | 27.36 | 27.50 | 4,452,713 | -0.05(-0.17%) |
Sep 12, 2018 | 27.37 | 27.86 | 27.09 | 27.55 | 6,001,901 | +0.30(+1.09%) |
Sep 11, 2018 | 27.19 | 27.42 | 26.74 | 27.25 | 6,940,231 | -0.48(-1.73%) |
Sep 10, 2018 | 28.08 | 28.14 | 27.63 | 27.73 | 4,713,029 | -0.13(-0.48%) |
Sep 07, 2018 | 28.39 | 28.55 | 27.52 | 27.86 | 6,747,257 | -0.58(-2.02%) |
Sep 06, 2018 | 28.40 | 29.05 | 28.09 | 28.44 | 6,465,818 | +0.25(+0.88%) |
Sep 05, 2018 | 28.00 | 28.45 | 27.83 | 28.19 | 5,642,654 | +0.10(+0.34%) |
Sep 04, 2018 | 27.74 | 28.55 | 27.42 | 28.09 | 6,825,165 | -0.36(-1.28%) |
Aug 31, 2018 | 28.46 | 28.46 | 28.46 | 0 | +0.26(+0.92%) | |
Aug 30, 2018 | 29.07 | 29.17 | 27.44 | 28.20 | 13,808,290 | -1.30(-4.42%) |
Aug 29, 2018 | 29.59 | 29.74 | 29.08 | 29.50 | 5,695,680 | -0.03(-0.10%) |
Aug 28, 2018 | 29.67 | 30.10 | 29.25 | 29.53 | 4,552,360 | +0.13(+0.46%) |
Aug 27, 2018 | 28.97 | 29.69 | 28.57 | 29.40 | 8,237,219 | -0.28(-0.94%) |
Aug 24, 2018 | 29.68 | 29.98 | 29.42 | 29.68 | 4,598,150 | +0.35(+1.18%) |
Aug 23, 2018 | 29.80 | 29.86 | 28.97 | 29.33 | 7,140,272 | -0.60(-2.02%) |
Aug 22, 2018 | 29.93 | 30.22 | 29.67 | 29.94 | 4,647,289 | +0.16(+0.55%) |
Aug 21, 2018 | 29.37 | 30.29 | 29.37 | 29.77 | 6,429,646 | +0.38(+1.30%) |
Aug 20, 2018 | 29.20 | 29.66 | 29.05 | 29.39 | 6,743,527 | +0.56(+1.93%) |
Aug 17, 2018 | 28.22 | 29.09 | 27.94 | 28.83 | 6,756,121 | +0.54(+1.90%) |
Aug 16, 2018 | 28.19 | 28.57 | 27.90 | 28.30 | 6,389,859 | +0.46(+1.65%) |
Aug 15, 2018 | 28.10 | 28.42 | 27.24 | 27.84 | 11,886,649 | -0.90(-3.14%) |
Aug 14, 2018 | 29.22 | 29.78 | 28.57 | 28.74 | 10,789,169 | -0.22(-0.76%) |
Aug 13, 2018 | 28.67 | 29.03 | 28.38 | 28.96 | 8,310,144 | +0.22(+0.77%) |
Aug 10, 2018 | 28.58 | 29.29 | 28.19 | 28.74 | 14,878,235 | -0.28(-0.96%) |
Aug 09, 2018 | 29.30 | 29.56 | 28.94 | 29.02 | 8,706,798 | -0.49(-1.66%) |
Aug 08, 2018 | 29.94 | 30.16 | 28.93 | 29.50 | 12,641,665 | -0.39(-1.32%) |
Aug 07, 2018 | 30.56 | 30.72 | 29.87 | 29.90 | 9,187,498 | -0.25(-0.83%) |
Aug 06, 2018 | 30.69 | 30.71 | 30.06 | 30.15 | 11,187,109 | -0.78(-2.51%) |
Aug 03, 2018 | 30.85 | 31.27 | 30.38 | 30.92 | 13,194,528 | +0.16(+0.53%) |
Aug 02, 2018 | 33.65 | 33.67 | 30.70 | 30.76 | 27,871,386 | -3.52(-10.28%) |
Aug 01, 2018 | 35.03 | 35.04 | 33.99 | 34.28 | 10,177,478 | -0.59(-1.70%) |
Jul 31, 2018 | 34.82 | 35.18 | 34.32 | 34.88 | 7,268,093 | -0.36(-1.03%) |
Jul 30, 2018 | 35.66 | 36.16 | 35.19 | 35.24 | 6,203,486 | -0.18(-0.51%) |
Jul 27, 2018 | 35.88 | 36.20 | 35.21 | 35.42 | 6,293,345 | -0.23(-0.64%) |
Jul 26, 2018 | 35.30 | 35.71 | 34.29 | 35.65 | 11,477,733 | -0.98(-2.67%) |
Jul 25, 2018 | 36.25 | 36.77 | 35.89 | 36.63 | 6,217,654 | +0.37(+1.03%) |
Jul 24, 2018 | 36.70 | 37.23 | 36.15 | 36.25 | 8,411,908 | +0.41(+1.15%) |
Jul 23, 2018 | 35.69 | 36.12 | 35.08 | 35.84 | 6,972,981 | +0.30(+0.83%) |
Jul 20, 2018 | 35.90 | 35.03 | 35.55 | 6,168,522 | +0.19(+0.54%) | |
Jul 19, 2018 | 35.93 | 35.93 | 35.23 | 35.35 | 10,054,348 | -0.80(-2.22%) |
Jul 18, 2018 | 34.94 | 36.18 | 34.90 | 36.16 | 9,313,413 | +1.30(+3.74%) |
Jul 17, 2018 | 34.30 | 35.07 | 34.30 | 34.86 | 4,663,834 | +0.46(+1.34%) |
Jul 16, 2018 | 34.63 | 35.21 | 34.13 | 34.40 | 5,395,909 | -0.27(-0.77%) |
Jul 13, 2018 | 34.56 | 34.93 | 34.13 | 34.66 | 5,386,501 | +0.26(+0.75%) |
Jul 12, 2018 | 34.99 | 35.27 | 34.35 | 34.41 | 6,393,942 | -0.33(-0.94%) |
Jul 11, 2018 | 34.17 | 34.83 | 33.85 | 34.73 | 6,688,974 | -0.24(-0.68%) |
Jul 10, 2018 | 34.22 | 35.02 | 33.98 | 34.97 | 6,767,453 | +0.96(+2.81%) |
Jul 09, 2018 | 33.99 | 34.22 | 33.37 | 34.01 | 6,100,014 | +0.18(+0.54%) |
Jul 06, 2018 | 33.40 | 34.10 | 32.78 | 33.83 | 7,620,149 | +0.34(+1.03%) |
Jul 05, 2018 | 32.83 | 33.61 | 32.60 | 33.49 | 8,034,337 | +1.01(+3.09%) |
Jul 03, 2018 | 32.48 | 32.48 | 32.48 | 0 | -1.15(-3.42%) | |
Jul 02, 2018 | 33.03 | 34.12 | 32.85 | 33.63 | 7,932,149 | +0.36(+1.09%) |
Jun 29, 2018 | 33.17 | 33.80 | 33.17 | 33.27 | 8,241,748 | +0.10(+0.29%) |
Jun 28, 2018 | 33.14 | 33.46 | 32.47 | 33.17 | 8,322,119 | +0.17(+0.52%) |
Jun 27, 2018 | 33.81 | 34.16 | 32.94 | 33.00 | 9,470,942 | -0.82(-2.43%) |
Jun 26, 2018 | 33.10 | 33.96 | 32.32 | 33.82 | 13,856,539 | +0.78(+2.35%) |
Jun 25, 2018 | 34.93 | 35.12 | 32.37 | 33.05 | 14,733,551 | -2.29(-6.48%) |
Jun 22, 2018 | 34.25 | 35.76 | 34.23 | 35.34 | 12,356,100 | +1.45(+4.27%) |
Jun 21, 2018 | 33.89 | 34.44 | 33.67 | 33.89 | 5,573,817 | -0.32(-0.92%) |
Jun 20, 2018 | 33.99 | 34.21 | 33.09 | 34.21 | 7,724,459 | +0.56(+1.65%) |
Jun 19, 2018 | 33.86 | 33.92 | 32.88 | 33.65 | 8,949,823 | -0.93(-2.69%) |
Jun 18, 2018 | 33.99 | 34.81 | 33.92 | 34.58 | 6,216,702 | +0.07(+0.19%) |
Jun 15, 2018 | 36.01 | 33.77 | 34.51 | 14,107,676 | -1.50(-4.17%) | |
Jun 14, 2018 | 36.28 | 36.33 | 35.69 | 36.01 | 5,288,987 | +0.23(+0.64%) |
Jun 13, 2018 | 36.42 | 36.77 | 35.56 | 35.78 | 8,394,289 | -0.19(-0.53%) |
Jun 12, 2018 | 35.78 | 36.67 | 35.69 | 35.98 | 7,549,539 | +0.48(+1.35%) |
Jun 11, 2018 | 35.87 | 36.23 | 35.30 | 35.50 | 6,565,115 | -0.08(-0.22%) |
Jun 08, 2018 | 35.21 | 35.91 | 35.14 | 35.57 | 6,310,479 | +0.33(+0.92%) |
Jun 07, 2018 | 35.96 | 36.19 | 34.90 | 35.25 | 7,875,686 | -0.70(-1.94%) |
Jun 06, 2018 | 35.03 | 35.95 | 8,155,680 | +0.66(+1.87%) | ||
Jun 05, 2018 | 35.68 | 36.28 | 34.85 | 35.29 | 6,699,175 | -0.39(-1.10%) |
Jun 04, 2018 | 36.42 | 36.98 | 35.29 | 35.68 | 8,497,743 | -0.40(-1.11%) |
Jun 01, 2018 | 35.78 | 36.69 | 35.60 | 36.08 | 11,227,733 | +0.78(+2.22%) |
May 31, 2018 | 36.25 | 37.56 | 34.90 | 35.30 | 18,736,466 | +0.59(+1.71%) |
May 30, 2018 | 34.02 | 35.08 | 34.00 | 34.70 | 7,388,920 | +0.99(+2.92%) |
May 29, 2018 | 33.56 | 34.51 | 33.56 | 33.72 | 5,525,185 | -0.16(-0.48%) |
May 25, 2018 | 33.88 | 33.88 | 33.88 | 0 | -0.36(-1.06%) | |
May 24, 2018 | 33.93 | 34.46 | 33.54 | 34.24 | 6,522,537 | +0.32(+0.93%) |
May 23, 2018 | 33.87 | 34.11 | 33.28 | 33.93 | 6,774,297 | -0.35(-1.03%) |
May 22, 2018 | 33.99 | 35.03 | 33.94 | 34.28 | 10,140,313 | +0.72(+2.14%) |
May 21, 2018 | 34.46 | 34.55 | 32.71 | 33.56 | 16,604,996 | -1.34(-3.84%) |
May 18, 2018 | 35.63 | 36.29 | 34.89 | 34.90 | 9,253,977 | -1.03(-2.88%) |
May 17, 2018 | 35.98 | 36.47 | 35.48 | 35.94 | 7,805,420 | +0.03(+0.08%) |
May 16, 2018 | 34.58 | 36.18 | 34.54 | 35.91 | 10,434,356 | +1.58(+4.60%) |
May 15, 2018 | 34.48 | 34.68 | 33.93 | 34.33 | 6,473,095 | -0.42(-1.21%) |
May 14, 2018 | 34.23 | 34.93 | 34.19 | 34.75 | 8,247,044 | +0.52(+1.51%) |
May 11, 2018 | 34.37 | 35.12 | 34.01 | 34.23 | 7,360,269 | -0.13(-0.39%) |
May 10, 2018 | 33.59 | 34.94 | 33.57 | 34.37 | 8,293,713 | +0.90(+2.69%) |
May 09, 2018 | 33.17 | 34.03 | 33.09 | 33.47 | 7,012,920 | +0.39(+1.19%) |
May 08, 2018 | 33.04 | 33.62 | 32.79 | 33.08 | 6,215,423 | +0.09(+0.26%) |
May 07, 2018 | 33.14 | 33.52 | 32.71 | 32.99 | 8,548,060 | -0.01(-0.03%) |
May 04, 2018 | 31.29 | 33.24 | 31.21 | 33.00 | 11,735,767 | +1.54(+4.89%) |
May 03, 2018 | 31.07 | 32.12 | 31.00 | 31.46 | 11,329,728 | +0.63(+2.05%) |
May 02, 2018 | 31.13 | 31.60 | 30.74 | 30.83 | 10,056,850 | +0.06(+0.19%) |
May 01, 2018 | 31.68 | 31.85 | 29.99 | 30.77 | 20,796,200 | -1.57(-4.85%) |
Apr 30, 2018 | 31.26 | 32.41 | 31.11 | 32.34 | 18,951,188 | +1.40(+4.51%) |
Apr 27, 2018 | 34.84 | 34.87 | 30.47 | 30.94 | 41,032,664 | -5.10(-14.14%) |
Apr 26, 2018 | 35.79 | 36.46 | 34.78 | 36.04 | 14,230,601 | +0.62(+1.75%) |
Apr 25, 2018 | 34.62 | 35.79 | 34.17 | 35.42 | 9,709,273 | +0.55(+1.59%) |
Apr 24, 2018 | 35.28 | 36.07 | 33.85 | 34.86 | 12,843,830 | -0.06(-0.16%) |
Apr 23, 2018 | 34.88 | 35.74 | 34.31 | 34.92 | 9,655,054 | -0.11(-0.33%) |
Apr 20, 2018 | 35.79 | 35.94 | 34.38 | 35.04 | 10,262,201 | -0.66(-1.85%) |
Apr 19, 2018 | 35.66 | 36.19 | 35.02 | 35.70 | 12,016,074 | -0.15(-0.43%) |
Apr 18, 2018 | 35.25 | 36.66 | 35.19 | 35.85 | 13,902,570 | +1.09(+3.14%) |
Apr 17, 2018 | 34.57 | 35.05 | 34.04 | 34.76 | 9,039,280 | +0.58(+1.71%) |
Apr 16, 2018 | 34.13 | 34.54 | 33.44 | 34.17 | 8,767,459 | +0.23(+0.68%) |
Apr 13, 2018 | 34.57 | 35.30 | 33.32 | 33.95 | 10,716,241 | -0.35(-1.03%) |
Apr 12, 2018 | 33.45 | 34.84 | 33.42 | 34.30 | 10,578,642 | +1.09(+3.28%) |
Apr 11, 2018 | 34.01 | 34.41 | 32.69 | 33.21 | 12,437,520 | -1.09(-3.18%) |
Apr 10, 2018 | 34.15 | 34.58 | 33.77 | 34.30 | 8,502,554 | +1.04(+3.13%) |
Apr 09, 2018 | 33.31 | 34.20 | 32.79 | 33.26 | 8,893,578 | +0.29(+0.87%) |
Apr 06, 2018 | 34.22 | 34.65 | 32.43 | 32.97 | 16,539,140 | -2.03(-5.79%) |
Apr 05, 2018 | 33.57 | 35.18 | 33.56 | 35.00 | 11,871,037 | +1.55(+4.63%) |
Apr 04, 2018 | 32.60 | 33.67 | 31.97 | 33.45 | 9,679,211 | -0.01(-0.03%) |
Apr 03, 2018 | 33.65 | 34.44 | 33.24 | 33.46 | 12,541,206 | +0.75(+2.28%) |
Apr 02, 2018 | 33.21 | 34.15 | 32.18 | 32.71 | 11,293,385 | -0.93(-2.76%) |
Mar 29, 2018 | 33.64 | 33.64 | 33.64 | 0 | +1.58(+4.92%) | |
Mar 28, 2018 | 32.11 | 32.91 | 31.41 | 32.06 | 9,541,372 | -0.12(-0.39%) |
Mar 27, 2018 | 34.09 | 34.27 | 31.92 | 32.19 | 13,529,099 | -1.65(-4.89%) |
Mar 26, 2018 | 32.85 | 33.98 | 32.68 | 33.84 | 12,666,696 | +1.40(+4.30%) |
Mar 23, 2018 | 33.15 | 33.43 | 32.04 | 32.44 | 14,943,475 | -0.54(-1.62%) |
Mar 22, 2018 | 36.52 | 36.54 | 32.96 | 32.98 | 23,823,862 | -4.07(-10.99%) |
Mar 21, 2018 | 36.96 | 37.97 | 36.67 | 37.05 | 8,248,160 | +0.23(+0.62%) |
Mar 20, 2018 | 37.54 | 37.86 | 36.73 | 36.82 | 7,419,889 | -0.52(-1.38%) |
Mar 19, 2018 | 37.75 | 38.49 | 36.66 | 37.34 | 12,905,866 | -0.86(-2.25%) |
Mar 16, 2018 | 37.03 | 38.75 | 36.71 | 38.20 | 17,791,334 | +1.46(+3.98%) |
Mar 15, 2018 | 36.78 | 37.57 | 36.23 | 36.74 | 12,421,235 | +0.05(+0.13%) |
Mar 14, 2018 | 38.47 | 38.82 | 36.59 | 36.69 | 20,893,602 | -1.78(-4.62%) |
Mar 13, 2018 | 40.03 | 40.84 | 38.06 | 38.47 | 23,859,410 | -3.18(-7.64%) |
Mar 12, 2018 | 42.30 | 40.99 | 41.65 | 9,220,722 | -0.11(-0.27%) | |
Mar 09, 2018 | 43.71 | 44.21 | 40.46 | 41.77 | 27,923,312 | -0.63(-1.49%) |
Mar 08, 2018 | 43.36 | 43.64 | 41.68 | 42.40 | 20,607,990 | -1.28(-2.93%) |
Mar 07, 2018 | 45.27 | 43.68 | 19,808,712 | +1.11(+2.60%) | ||
Mar 06, 2018 | 42.80 | 43.06 | 41.59 | 42.57 | 13,497,863 | -0.21(-0.49%) |
Mar 05, 2018 | 42.56 | 43.84 | 42.33 | 42.78 | 13,708,915 | -0.61(-1.41%) |
Mar 02, 2018 | 43.02 | 43.76 | 41.32 | 43.39 | 22,307,354 | -0.59(-1.35%) |