Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 35.27 | 35.71 | 35.05 | 35.63 | 2,471,674 | +0.45(+1.29%) |
Mar 28, 2019 | 35.24 | 36.07 | 34.96 | 35.18 | 2,708,494 | +0.14(+0.40%) |
Mar 27, 2019 | 34.52 | 35.31 | 34.48 | 35.04 | 2,203,330 | +0.41(+1.18%) |
Mar 26, 2019 | 34.84 | 34.86 | 34.02 | 34.63 | 3,398,805 | +0.12(+0.35%) |
Mar 25, 2019 | 34.09 | 34.60 | 33.94 | 34.51 | 3,225,649 | +0.51(+1.49%) |
Mar 22, 2019 | 35.54 | 35.74 | 33.97 | 34.00 | 5,432,682 | -1.83(-5.11%) |
Mar 21, 2019 | 36.16 | 36.23 | 35.45 | 35.83 | 3,937,406 | -0.42(-1.15%) |
Mar 20, 2019 | 36.48 | 36.76 | 36.19 | 36.25 | 2,318,335 | -0.44(-1.19%) |
Mar 19, 2019 | 37.14 | 37.29 | 36.51 | 36.69 | 3,032,513 | -0.33(-0.90%) |
Mar 18, 2019 | 37.65 | 37.71 | 36.92 | 37.02 | 1,878,550 | -0.51(-1.35%) |
Mar 15, 2019 | 37.45 | 37.80 | 37.17 | 37.52 | 5,429,699 | +0.30(+0.80%) |
Mar 14, 2019 | 37.50 | 37.63 | 37.15 | 37.23 | 4,345,337 | -0.25(-0.67%) |
Mar 13, 2019 | 36.61 | 37.58 | 36.49 | 37.48 | 4,658,221 | +1.09(+2.99%) |
Mar 12, 2019 | 36.21 | 37.25 | 36.20 | 36.39 | 4,395,589 | +0.27(+0.75%) |
Mar 11, 2019 | 35.29 | 36.14 | 34.88 | 36.12 | 3,477,556 | +1.00(+2.85%) |
Mar 08, 2019 | 34.71 | 35.33 | 33.91 | 35.12 | 2,604,305 | +0.02(+0.05%) |
Mar 07, 2019 | 35.74 | 35.98 | 34.89 | 35.10 | 3,179,224 | -0.85(-2.38%) |
Mar 06, 2019 | 35.92 | 36.35 | 35.77 | 35.95 | 3,453,786 | -0.03(-0.07%) |
Mar 05, 2019 | 36.52 | 36.76 | 35.88 | 35.98 | 3,230,399 | -0.70(-1.90%) |
Mar 04, 2019 | 37.29 | 37.52 | 36.15 | 36.68 | 3,388,336 | -0.17(-0.47%) |
Mar 01, 2019 | 37.08 | 37.44 | 36.60 | 36.85 | 2,951,140 | +0.07(+0.19%) |
Feb 28, 2019 | 37.56 | 37.81 | 36.48 | 36.78 | 4,320,297 | -1.00(-2.65%) |
Feb 27, 2019 | 37.64 | 38.04 | 37.48 | 37.78 | 2,417,470 | +0.14(+0.37%) |
Feb 26, 2019 | 37.79 | 38.06 | 36.82 | 37.64 | 3,103,538 | -0.05(-0.14%) |
Feb 25, 2019 | 38.61 | 38.96 | 37.63 | 37.70 | 3,280,500 | -0.71(-1.86%) |
Feb 22, 2019 | 38.52 | 38.90 | 37.82 | 38.41 | 2,629,775 | +0.07(+0.18%) |
Feb 21, 2019 | 39.06 | 39.60 | 38.10 | 38.34 | 3,828,371 | -0.51(-1.32%) |
Feb 20, 2019 | 36.82 | 39.03 | 36.65 | 38.86 | 3,817,061 | +2.24(+6.12%) |
Feb 19, 2019 | 36.14 | 36.83 | 35.85 | 36.62 | 3,653,484 | +0.21(+0.57%) |
Feb 15, 2019 | 37.23 | 37.23 | 35.92 | 36.41 | 4,188,297 | -0.67(-1.81%) |
Feb 14, 2019 | 36.92 | 39.35 | 36.82 | 37.08 | 7,659,090 | +0.17(+0.47%) |
Feb 13, 2019 | 37.36 | 37.54 | 36.77 | 36.90 | 4,354,815 | -0.23(-0.63%) |
Feb 12, 2019 | 36.76 | 37.33 | 36.38 | 37.14 | 3,140,919 | +0.82(+2.26%) |
Feb 11, 2019 | 36.33 | 36.63 | 35.81 | 36.31 | 3,755,926 | +0.09(+0.24%) |
Feb 08, 2019 | 35.67 | 36.32 | 35.23 | 36.23 | 3,578,663 | +0.48(+1.33%) |
Feb 07, 2019 | 36.44 | 36.57 | 35.26 | 35.75 | 4,094,793 | -0.96(-2.62%) |
Feb 06, 2019 | 37.01 | 37.21 | 36.57 | 36.71 | 2,082,417 | -0.46(-1.23%) |
Feb 05, 2019 | 36.99 | 37.54 | 36.80 | 37.17 | 2,259,865 | +0.25(+0.68%) |
Feb 04, 2019 | 37.49 | 37.63 | 36.80 | 36.92 | 2,719,220 | -0.73(-1.93%) |
Feb 01, 2019 | 37.94 | 38.06 | 37.18 | 37.65 | 2,513,799 | -0.13(-0.34%) |
Jan 31, 2019 | 36.62 | 37.81 | 36.38 | 37.78 | 2,665,094 | +0.51(+1.37%) |
Jan 30, 2019 | 37.38 | 37.46 | 36.45 | 37.27 | 1,965,369 | +0.25(+0.68%) |
Jan 29, 2019 | 37.49 | 38.08 | 36.88 | 37.02 | 2,438,744 | -0.17(-0.47%) |
Jan 28, 2019 | 36.35 | 37.37 | 36.11 | 37.19 | 2,686,895 | +0.36(+0.99%) |
Jan 25, 2019 | 36.34 | 36.95 | 35.92 | 36.83 | 2,385,428 | +1.12(+3.13%) |
Jan 24, 2019 | 36.45 | 36.57 | 35.47 | 35.71 | 2,743,191 | -0.74(-2.04%) |
Jan 23, 2019 | 36.47 | 36.89 | 35.82 | 36.45 | 3,109,003 | +0.23(+0.62%) |
Jan 22, 2019 | 37.87 | 38.07 | 36.00 | 36.23 | 2,723,142 | -2.01(-5.25%) |
Jan 18, 2019 | 38.21 | 38.79 | 37.89 | 38.24 | 2,802,199 | +0.34(+0.89%) |
Jan 17, 2019 | 36.81 | 38.12 | 36.77 | 37.90 | 1,903,977 | +1.04(+2.82%) |
Jan 16, 2019 | 37.20 | 37.21 | 35.59 | 36.86 | 3,432,194 | -0.61(-1.64%) |
Jan 15, 2019 | 37.12 | 37.79 | 36.86 | 37.47 | 2,072,523 | +0.10(+0.25%) |
Jan 14, 2019 | 37.42 | 37.86 | 37.20 | 37.38 | 3,926,994 | -1.05(-2.73%) |
Jan 11, 2019 | 38.80 | 39.25 | 37.92 | 38.43 | 2,305,587 | -0.56(-1.44%) |
Jan 10, 2019 | 38.44 | 39.28 | 38.08 | 38.99 | 1,991,470 | +0.02(+0.04%) |
Jan 09, 2019 | 39.68 | 40.25 | 38.51 | 38.97 | 3,937,596 | -0.31(-0.79%) |
Jan 08, 2019 | 38.64 | 39.42 | 38.49 | 39.28 | 3,339,842 | +1.11(+2.90%) |
Jan 07, 2019 | 38.08 | 39.28 | 37.73 | 38.18 | 2,749,462 | +0.13(+0.34%) |
Jan 04, 2019 | 35.95 | 38.34 | 35.89 | 38.05 | 3,719,396 | +2.93(+8.36%) |
Jan 03, 2019 | 35.84 | 36.22 | 34.91 | 35.11 | 3,757,629 | -1.26(-3.47%) |
Jan 02, 2019 | 36.96 | 37.21 | 36.19 | 36.38 | 3,242,975 | -1.28(-3.40%) |
Dec 31, 2018 | 36.80 | 37.91 | 36.79 | 37.66 | 2,271,847 | +0.99(+2.69%) |
Dec 28, 2018 | 37.55 | 37.64 | 36.43 | 36.67 | 2,029,665 | -0.75(-2.01%) |
Dec 27, 2018 | 37.34 | 37.42 | 35.98 | 37.42 | 2,848,673 | +0.55(+1.50%) |
Dec 26, 2018 | 34.93 | 36.89 | 34.78 | 36.87 | 2,310,956 | +2.15(+6.21%) |
Dec 24, 2018 | 35.13 | 35.83 | 34.70 | 34.71 | 1,408,148 | -0.80(-2.24%) |
Dec 21, 2018 | 35.15 | 36.03 | 35.03 | 35.51 | 5,906,203 | +0.17(+0.49%) |
Dec 20, 2018 | 36.03 | 36.24 | 34.74 | 35.34 | 3,891,883 | -0.94(-2.60%) |
Dec 19, 2018 | 36.62 | 37.67 | 36.10 | 36.28 | 4,671,659 | +0.14(+0.38%) |
Dec 18, 2018 | 36.16 | 36.84 | 35.73 | 36.14 | 4,240,896 | +0.34(+0.94%) |
Dec 17, 2018 | 36.39 | 37.03 | 35.59 | 35.80 | 3,443,752 | -0.60(-1.64%) |
Dec 14, 2018 | 35.54 | 36.77 | 35.50 | 36.40 | 5,546,742 | +0.36(+1.01%) |
Dec 13, 2018 | 36.51 | 37.07 | 35.87 | 36.04 | 3,453,362 | -0.27(-0.74%) |
Dec 12, 2018 | 36.48 | 36.99 | 36.29 | 36.31 | 4,513,804 | +0.52(+1.45%) |
Dec 11, 2018 | 36.49 | 36.98 | 35.63 | 35.79 | 2,861,106 | +0.02(+0.05%) |
Dec 10, 2018 | 35.34 | 36.01 | 34.87 | 35.77 | 2,605,828 | +0.26(+0.73%) |
Dec 07, 2018 | 36.07 | 36.89 | 35.35 | 35.51 | 4,101,042 | -0.46(-1.28%) |
Dec 06, 2018 | 36.16 | 36.48 | 34.61 | 35.97 | 4,995,554 | -0.86(-2.33%) |
Dec 04, 2018 | 37.72 | 38.02 | 36.52 | 36.83 | 4,452,068 | -1.13(-2.99%) |
Dec 03, 2018 | 37.64 | 38.68 | 37.60 | 37.96 | 7,826,691 | +1.45(+3.96%) |
Nov 30, 2018 | 37.21 | 37.47 | 36.31 | 36.51 | 5,635,597 | -1.13(-3.01%) |
Nov 29, 2018 | 36.78 | 38.06 | 36.46 | 37.65 | 5,360,531 | +0.80(+2.18%) |
Nov 28, 2018 | 37.50 | 37.72 | 36.61 | 36.84 | 4,953,365 | -0.54(-1.44%) |
Nov 27, 2018 | 37.90 | 38.11 | 36.95 | 37.38 | 3,557,390 | -0.75(-1.97%) |
Nov 26, 2018 | 37.99 | 38.44 | 37.74 | 38.13 | 3,576,552 | +0.73(+1.94%) |
Nov 23, 2018 | 37.86 | 38.00 | 37.16 | 37.41 | 3,020,349 | -0.85(-2.22%) |
Nov 21, 2018 | 38.25 | 38.25 | 38.25 | 0 | +0.55(+1.47%) | |
Nov 20, 2018 | 38.69 | 39.27 | 37.41 | 37.70 | 5,665,452 | -1.69(-4.28%) |
Nov 19, 2018 | 40.50 | 40.90 | 39.19 | 39.39 | 3,679,092 | -1.37(-3.36%) |
Nov 16, 2018 | 40.18 | 41.06 | 39.97 | 40.75 | 3,794,385 | +0.42(+1.03%) |
Nov 15, 2018 | 38.84 | 40.49 | 38.74 | 40.34 | 5,908,344 | +1.37(+3.51%) |
Nov 14, 2018 | 41.29 | 42.00 | 38.61 | 38.97 | 9,017,350 | -3.64(-8.55%) |
Nov 13, 2018 | 44.04 | 44.46 | 42.56 | 42.62 | 4,115,496 | -1.49(-3.37%) |
Nov 12, 2018 | 45.03 | 45.10 | 43.62 | 44.10 | 3,380,108 | -0.82(-1.82%) |
Nov 09, 2018 | 45.69 | 45.69 | 44.28 | 44.92 | 4,081,155 | -1.25(-2.70%) |
Nov 08, 2018 | 45.96 | 46.52 | 45.61 | 46.17 | 2,971,795 | +0.10(+0.22%) |
Nov 07, 2018 | 44.63 | 46.31 | 44.21 | 46.06 | 4,167,425 | +1.64(+3.70%) |
Nov 06, 2018 | 43.02 | 44.45 | 43.02 | 44.42 | 3,133,342 | +1.85(+4.34%) |
Nov 05, 2018 | 42.58 | 42.87 | 41.87 | 42.57 | 3,593,347 | -0.16(-0.38%) |
Nov 02, 2018 | 44.56 | 44.88 | 42.60 | 42.74 | 4,832,240 | -1.18(-2.68%) |
Nov 01, 2018 | 41.26 | 44.31 | 40.76 | 43.91 | 10,515,645 | +2.60(+6.29%) |
Oct 31, 2018 | 41.11 | 42.22 | 40.95 | 41.32 | 7,469,718 | +1.53(+3.85%) |
Oct 30, 2018 | 38.63 | 40.05 | 38.13 | 39.79 | 5,499,158 | +1.22(+3.17%) |
Oct 29, 2018 | 38.74 | 39.55 | 38.14 | 38.56 | 6,541,200 | +0.39(+1.01%) |
Oct 26, 2018 | 38.01 | 39.02 | 37.26 | 38.18 | 5,263,873 | -0.43(-1.11%) |
Oct 25, 2018 | 38.51 | 39.05 | 38.21 | 38.61 | 3,349,180 | +0.51(+1.33%) |
Oct 24, 2018 | 40.59 | 40.77 | 37.97 | 38.10 | 6,507,646 | -2.49(-6.15%) |
Oct 23, 2018 | 41.20 | 41.40 | 39.88 | 40.59 | 5,783,723 | -1.61(-3.81%) |
Oct 22, 2018 | 43.73 | 43.86 | 41.75 | 42.20 | 4,207,363 | -1.36(-3.12%) |
Oct 19, 2018 | 43.89 | 44.54 | 43.52 | 43.56 | 3,299,264 | -0.15(-0.35%) |
Oct 18, 2018 | 44.09 | 44.68 | 43.58 | 43.72 | 3,138,996 | -0.58(-1.32%) |
Oct 17, 2018 | 45.09 | 45.36 | 43.74 | 44.30 | 2,710,651 | -0.69(-1.53%) |
Oct 16, 2018 | 43.91 | 45.03 | 43.53 | 44.99 | 2,117,162 | +1.30(+2.97%) |
Oct 15, 2018 | 44.71 | 45.08 | 43.51 | 43.69 | 4,467,424 | -1.41(-3.13%) |
Oct 12, 2018 | 45.10 | 46.13 | 44.79 | 45.10 | 3,339,254 | +1.12(+2.54%) |
Oct 11, 2018 | 43.54 | 45.18 | 43.23 | 43.98 | 4,852,905 | +0.68(+1.57%) |
Oct 10, 2018 | 47.73 | 47.99 | 43.28 | 43.30 | 7,365,197 | -3.85(-8.16%) |
Oct 09, 2018 | 47.32 | 48.10 | 47.02 | 47.15 | 2,125,647 | -0.45(-0.94%) |
Oct 08, 2018 | 47.36 | 47.90 | 46.88 | 47.60 | 2,542,491 | +0.27(+0.56%) |
Oct 05, 2018 | 48.26 | 48.33 | 46.74 | 47.33 | 2,589,447 | -0.89(-1.86%) |
Oct 04, 2018 | 47.77 | 48.61 | 47.38 | 48.22 | 2,867,431 | +0.64(+1.34%) |
Oct 03, 2018 | 47.97 | 48.02 | 47.10 | 47.59 | 3,457,755 | -0.42(-0.88%) |
Oct 02, 2018 | 47.50 | 48.53 | 47.28 | 48.01 | 3,392,306 | +0.87(+1.84%) |
Oct 01, 2018 | 47.09 | 47.82 | 46.49 | 47.14 | 2,921,589 | +0.31(+0.66%) |
Sep 28, 2018 | 46.47 | 47.31 | 46.09 | 46.83 | 3,211,264 | +0.58(+1.25%) |
Sep 27, 2018 | 47.28 | 47.72 | 46.00 | 46.25 | 3,262,364 | -0.95(-2.02%) |
Sep 26, 2018 | 46.64 | 47.67 | 46.32 | 47.21 | 3,333,065 | +0.53(+1.14%) |
Sep 25, 2018 | 45.63 | 47.43 | 45.63 | 46.68 | 3,152,385 | +1.25(+2.75%) |
Sep 24, 2018 | 45.45 | 46.04 | 45.32 | 45.43 | 1,628,665 | +0.00(+0.00%) |
Sep 21, 2018 | 46.24 | 46.43 | 45.35 | 45.43 | 4,522,553 | -0.43(-0.94%) |
Sep 20, 2018 | 45.90 | 46.29 | 45.70 | 45.86 | 2,217,476 | +0.15(+0.34%) |
Sep 19, 2018 | 45.40 | 46.48 | 45.29 | 45.70 | 2,520,022 | +0.54(+1.20%) |
Sep 18, 2018 | 45.02 | 45.48 | 44.69 | 45.16 | 2,566,377 | +0.47(+1.06%) |
Sep 17, 2018 | 44.51 | 45.34 | 44.47 | 44.69 | 2,222,182 | +0.34(+0.78%) |
Sep 14, 2018 | 43.84 | 44.47 | 43.78 | 44.34 | 2,161,535 | +0.22(+0.49%) |
Sep 13, 2018 | 45.45 | 45.74 | 44.06 | 44.13 | 2,907,785 | -1.10(-2.43%) |
Sep 12, 2018 | 45.02 | 45.51 | 44.50 | 45.23 | 2,498,978 | +0.22(+0.48%) |
Sep 11, 2018 | 44.35 | 45.34 | 44.00 | 45.02 | 2,739,428 | +0.74(+1.67%) |
Sep 10, 2018 | 44.07 | 44.65 | 43.97 | 44.28 | 2,078,678 | +0.46(+1.06%) |
Sep 07, 2018 | 43.44 | 44.08 | 43.19 | 43.81 | 1,834,526 | -0.02(-0.04%) |
Sep 06, 2018 | 44.02 | 44.50 | 43.56 | 43.83 | 1,883,488 | -0.25(-0.57%) |
Sep 05, 2018 | 44.40 | 44.42 | 43.06 | 44.08 | 3,033,271 | -0.52(-1.18%) |
Sep 04, 2018 | 44.62 | 44.79 | 43.97 | 44.60 | 3,511,682 | -0.09(-0.19%) |
Aug 31, 2018 | 44.69 | 44.69 | 44.69 | 0 | +0.36(+0.82%) | |
Aug 30, 2018 | 44.30 | 44.62 | 44.19 | 44.33 | 2,667,586 | -0.09(-0.21%) |
Aug 29, 2018 | 43.66 | 44.56 | 43.60 | 44.42 | 2,504,945 | +0.80(+1.83%) |
Aug 28, 2018 | 43.77 | 43.78 | 43.29 | 43.62 | 2,240,368 | +0.07(+0.16%) |
Aug 27, 2018 | 43.23 | 43.91 | 43.06 | 43.55 | 2,249,587 | +0.58(+1.36%) |
Aug 24, 2018 | 42.64 | 43.05 | 42.41 | 42.97 | 1,589,473 | +0.42(+0.99%) |
Aug 23, 2018 | 41.83 | 42.64 | 41.76 | 42.55 | 2,846,317 | +0.69(+1.64%) |
Aug 22, 2018 | 41.63 | 42.01 | 41.51 | 41.86 | 2,359,590 | +0.38(+0.91%) |
Aug 21, 2018 | 41.76 | 42.42 | 41.43 | 41.48 | 3,125,954 | -0.51(-1.21%) |
Aug 20, 2018 | 41.17 | 42.44 | 41.10 | 41.99 | 2,891,763 | +1.11(+2.71%) |
Aug 17, 2018 | 40.82 | 41.46 | 40.65 | 40.88 | 4,688,208 | +0.20(+0.49%) |
Aug 16, 2018 | 40.93 | 41.39 | 40.59 | 40.68 | 2,914,164 | +0.17(+0.42%) |
Aug 15, 2018 | 40.94 | 40.94 | 40.09 | 40.51 | 4,210,564 | -0.78(-1.90%) |
Aug 14, 2018 | 41.65 | 41.94 | 41.26 | 41.29 | 2,553,266 | -0.14(-0.33%) |
Aug 13, 2018 | 41.81 | 42.36 | 41.27 | 41.43 | 2,512,621 | -0.69(-1.64%) |
Aug 10, 2018 | 42.22 | 43.21 | 41.93 | 42.12 | 3,077,447 | -0.41(-0.96%) |
Aug 09, 2018 | 41.52 | 42.57 | 41.31 | 42.53 | 3,001,128 | +1.01(+2.43%) |
Aug 08, 2018 | 42.15 | 42.22 | 41.49 | 41.52 | 2,619,428 | -0.12(-0.29%) |
Aug 07, 2018 | 42.07 | 42.66 | 41.50 | 41.64 | 2,472,171 | -0.33(-0.79%) |
Aug 06, 2018 | 41.89 | 42.51 | 41.58 | 41.98 | 3,184,837 | +0.03(+0.06%) |
Aug 03, 2018 | 42.63 | 42.70 | 41.57 | 41.95 | 3,498,083 | -0.37(-0.87%) |
Aug 02, 2018 | 40.22 | 42.54 | 39.44 | 42.32 | 8,512,854 | +4.59(+12.17%) |
Aug 01, 2018 | 37.77 | 38.17 | 37.36 | 37.73 | 2,836,669 | -0.25(-0.65%) |
Jul 31, 2018 | 37.87 | 38.25 | 37.70 | 37.97 | 2,630,124 | +0.40(+1.07%) |
Jul 30, 2018 | 38.14 | 38.62 | 37.50 | 37.57 | 2,223,814 | -0.47(-1.24%) |
Jul 27, 2018 | 38.74 | 38.91 | 37.97 | 38.04 | 2,200,265 | -0.66(-1.70%) |
Jul 26, 2018 | 37.77 | 38.89 | 37.69 | 38.70 | 2,533,435 | +0.83(+2.19%) |
Jul 25, 2018 | 37.38 | 37.97 | 36.85 | 37.87 | 3,174,333 | +0.66(+1.77%) |
Jul 24, 2018 | 37.47 | 38.45 | 37.06 | 37.21 | 3,579,834 | +0.22(+0.60%) |
Jul 23, 2018 | 36.87 | 37.18 | 36.79 | 36.99 | 1,994,508 | +0.20(+0.53%) |
Jul 20, 2018 | 36.30 | 37.04 | 36.30 | 36.79 | 2,578,508 | +0.21(+0.56%) |
Jul 19, 2018 | 36.60 | 36.79 | 36.15 | 36.59 | 2,603,195 | -0.07(-0.19%) |
Jul 18, 2018 | 37.07 | 37.28 | 36.46 | 36.66 | 2,353,066 | +0.13(+0.35%) |
Jul 17, 2018 | 36.56 | 36.89 | 36.22 | 36.53 | 2,548,786 | +0.42(+1.16%) |
Jul 16, 2018 | 36.08 | 36.43 | 35.47 | 36.11 | 3,223,557 | -0.06(-0.17%) |
Jul 13, 2018 | 36.69 | 36.92 | 36.00 | 36.17 | 3,506,557 | -0.69(-1.88%) |
Jul 12, 2018 | 36.91 | 36.97 | 36.08 | 36.86 | 3,314,760 | +0.48(+1.32%) |
Jul 11, 2018 | 36.96 | 37.25 | 36.21 | 36.38 | 4,152,597 | -0.92(-2.47%) |
Jul 10, 2018 | 37.29 | 37.83 | 36.97 | 37.31 | 3,182,990 | +0.03(+0.09%) |
Jul 09, 2018 | 36.82 | 37.42 | 36.82 | 37.27 | 2,536,907 | +0.62(+1.68%) |
Jul 06, 2018 | 36.58 | 36.85 | 36.13 | 36.66 | 3,484,795 | -0.15(-0.39%) |
Jul 05, 2018 | 37.91 | 38.17 | 36.56 | 36.80 | 3,783,575 | -1.03(-2.73%) |
Jul 03, 2018 | 37.84 | 37.84 | 37.84 | 0 | +0.74(+1.98%) | |
Jul 02, 2018 | 37.73 | 37.80 | 36.85 | 37.10 | 3,566,636 | -0.85(-2.25%) |
Jun 29, 2018 | 38.27 | 38.80 | 37.94 | 37.96 | 2,786,983 | +0.09(+0.25%) |
Jun 28, 2018 | 38.97 | 39.31 | 37.62 | 37.86 | 4,316,486 | +0.40(+1.07%) |
Jun 27, 2018 | 37.95 | 38.59 | 37.36 | 37.46 | 2,426,314 | -0.24(-0.63%) |
Jun 26, 2018 | 37.76 | 38.03 | 37.49 | 37.70 | 1,878,423 | +0.09(+0.25%) |
Jun 25, 2018 | 38.11 | 38.26 | 37.47 | 37.61 | 3,003,357 | -1.12(-2.89%) |
Jun 22, 2018 | 38.84 | 39.50 | 38.57 | 38.73 | 4,799,412 | +0.33(+0.87%) |
Jun 21, 2018 | 38.55 | 39.15 | 38.21 | 38.39 | 3,314,570 | +0.28(+0.74%) |
Jun 20, 2018 | 38.76 | 38.84 | 37.84 | 38.11 | 2,125,903 | -0.53(-1.37%) |
Jun 19, 2018 | 38.48 | 38.73 | 36.97 | 38.64 | 5,350,579 | -0.64(-1.63%) |
Jun 18, 2018 | 37.83 | 39.36 | 37.80 | 39.28 | 3,947,246 | +1.17(+3.07%) |
Jun 15, 2018 | 38.40 | 37.64 | 38.11 | 6,254,742 | -0.29(-0.76%) | |
Jun 14, 2018 | 38.13 | 38.54 | 37.45 | 38.40 | 4,063,991 | +0.52(+1.38%) |
Jun 13, 2018 | 37.21 | 37.98 | 36.81 | 37.88 | 3,648,264 | +0.65(+1.75%) |
Jun 12, 2018 | 36.81 | 37.54 | 36.70 | 37.23 | 3,057,675 | +0.41(+1.11%) |
Jun 11, 2018 | 36.78 | 37.00 | 36.53 | 36.82 | 3,301,083 | -0.09(-0.25%) |
Jun 08, 2018 | 36.57 | 37.12 | 35.77 | 36.91 | 3,855,737 | +0.25(+0.68%) |
Jun 07, 2018 | 36.54 | 36.97 | 36.30 | 36.67 | 2,376,277 | +0.28(+0.78%) |
Jun 06, 2018 | 36.42 | 35.11 | 36.38 | 3,038,470 | +1.04(+2.95%) | |
Jun 05, 2018 | 34.91 | 36.23 | 34.79 | 35.34 | 4,701,258 | +0.66(+1.90%) |
Jun 04, 2018 | 34.79 | 35.01 | 34.42 | 34.68 | 2,131,823 | +0.09(+0.25%) |
Jun 01, 2018 | 35.44 | 35.55 | 34.45 | 34.60 | 2,587,461 | -0.57(-1.63%) |
May 31, 2018 | 35.49 | 35.62 | 34.91 | 35.17 | 2,290,280 | -0.34(-0.96%) |
May 30, 2018 | 35.32 | 35.82 | 35.13 | 35.51 | 1,988,701 | +0.32(+0.90%) |
May 29, 2018 | 35.27 | 35.82 | 34.98 | 35.20 | 3,527,544 | -0.42(-1.18%) |
May 25, 2018 | 35.62 | 35.62 | 35.62 | 0 | +0.21(+0.60%) | |
May 24, 2018 | 35.07 | 35.70 | 35.03 | 35.40 | 2,939,531 | +0.13(+0.36%) |
May 23, 2018 | 35.47 | 35.47 | 34.27 | 35.27 | 2,398,764 | -0.51(-1.43%) |
May 22, 2018 | 36.03 | 36.32 | 35.74 | 35.79 | 2,094,712 | -0.18(-0.50%) |
May 21, 2018 | 35.62 | 36.40 | 35.50 | 35.97 | 2,274,403 | +0.62(+1.74%) |
May 18, 2018 | 35.07 | 35.53 | 34.85 | 35.35 | 2,307,936 | +0.21(+0.61%) |
May 17, 2018 | 34.68 | 35.28 | 34.59 | 35.14 | 2,708,924 | +0.47(+1.36%) |
May 16, 2018 | 35.64 | 35.74 | 34.48 | 34.67 | 4,068,273 | -1.02(-2.85%) |
May 15, 2018 | 34.61 | 35.94 | 34.60 | 35.68 | 4,374,960 | +1.09(+3.14%) |
May 14, 2018 | 33.90 | 34.76 | 33.90 | 34.60 | 3,009,697 | +1.09(+3.24%) |
May 11, 2018 | 33.23 | 33.87 | 33.13 | 33.51 | 2,286,247 | +0.08(+0.23%) |
May 10, 2018 | 32.82 | 33.75 | 32.82 | 33.44 | 1,624,433 | +0.56(+1.70%) |
May 09, 2018 | 32.54 | 33.28 | 32.34 | 32.88 | 3,782,591 | +0.81(+2.54%) |
May 08, 2018 | 31.73 | 32.15 | 31.41 | 32.06 | 3,881,117 | +0.05(+0.16%) |
May 07, 2018 | 32.64 | 32.67 | 31.54 | 32.01 | 3,754,217 | -0.66(-2.03%) |
May 04, 2018 | 32.55 | 32.96 | 32.04 | 32.67 | 3,078,625 | +0.20(+0.63%) |
May 03, 2018 | 31.75 | 33.13 | 31.69 | 32.47 | 3,337,594 | -0.68(-2.05%) |
May 02, 2018 | 32.82 | 33.77 | 32.82 | 33.15 | 3,765,436 | +0.34(+1.03%) |
May 01, 2018 | 32.68 | 32.86 | 32.35 | 32.81 | 2,658,208 | -0.11(-0.34%) |
Apr 30, 2018 | 33.49 | 33.84 | 32.74 | 32.92 | 3,183,919 | -0.62(-1.85%) |
Apr 27, 2018 | 33.77 | 33.79 | 33.14 | 33.54 | 2,549,414 | -0.25(-0.73%) |
Apr 26, 2018 | 33.81 | 34.02 | 33.63 | 33.78 | 2,100,549 | +0.18(+0.53%) |
Apr 25, 2018 | 33.03 | 33.73 | 32.84 | 33.61 | 2,377,205 | +0.57(+1.72%) |
Apr 24, 2018 | 33.28 | 33.78 | 32.60 | 33.04 | 2,308,841 | -0.05(-0.15%) |
Apr 23, 2018 | 32.81 | 33.42 | 32.60 | 33.09 | 2,238,636 | +0.24(+0.72%) |
Apr 20, 2018 | 33.57 | 33.64 | 32.69 | 32.85 | 3,035,611 | -0.78(-2.32%) |
Apr 19, 2018 | 33.88 | 33.94 | 33.30 | 33.63 | 1,404,649 | -0.32(-0.95%) |
Apr 18, 2018 | 33.34 | 34.23 | 33.09 | 33.95 | 2,433,658 | +0.80(+2.41%) |
Apr 17, 2018 | 32.80 | 33.43 | 32.40 | 33.16 | 2,128,590 | +0.53(+1.64%) |
Apr 16, 2018 | 32.83 | 32.94 | 32.52 | 32.62 | 1,926,768 | +0.02(+0.05%) |
Apr 13, 2018 | 32.56 | 32.71 | 32.05 | 32.60 | 2,305,190 | +0.20(+0.60%) |
Apr 12, 2018 | 31.94 | 32.66 | 31.39 | 32.41 | 2,502,047 | +0.67(+2.11%) |
Apr 11, 2018 | 31.53 | 32.09 | 31.53 | 31.74 | 2,255,636 | +0.12(+0.38%) |
Apr 10, 2018 | 31.93 | 32.08 | 31.39 | 31.62 | 3,418,830 | +0.09(+0.30%) |
Apr 09, 2018 | 31.48 | 32.03 | 31.01 | 31.53 | 2,310,708 | +0.28(+0.90%) |
Apr 06, 2018 | 32.21 | 32.61 | 30.99 | 31.25 | 4,007,752 | -1.48(-4.54%) |
Apr 05, 2018 | 31.76 | 32.99 | 31.60 | 32.73 | 4,920,047 | +1.25(+3.96%) |
Apr 04, 2018 | 30.72 | 31.54 | 30.31 | 31.48 | 3,891,961 | +0.11(+0.35%) |
Apr 03, 2018 | 31.27 | 31.53 | 30.99 | 31.37 | 2,400,547 | +0.31(+0.98%) |