Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 28.39 | 28.51 | 27.95 | 28.02 | 1,649,042 | -0.07(-0.26%) |
Mar 28, 2019 | 27.82 | 28.11 | 27.55 | 28.09 | 2,231,406 | +0.36(+1.29%) |
Mar 27, 2019 | 28.03 | 28.14 | 27.40 | 27.73 | 3,991,263 | -0.36(-1.28%) |
Mar 26, 2019 | 27.79 | 28.21 | 27.70 | 28.09 | 2,739,490 | +0.55(+2.01%) |
Mar 25, 2019 | 27.59 | 27.90 | 27.26 | 27.54 | 2,822,729 | -0.08(-0.30%) |
Mar 22, 2019 | 29.01 | 29.03 | 27.29 | 27.62 | 4,252,044 | -1.75(-5.94%) |
Mar 21, 2019 | 29.61 | 29.90 | 29.23 | 29.36 | 3,732,871 | -0.49(-1.64%) |
Mar 20, 2019 | 30.99 | 31.27 | 29.80 | 29.85 | 2,540,275 | -1.21(-3.89%) |
Mar 19, 2019 | 31.93 | 31.93 | 30.98 | 31.06 | 1,303,250 | -0.74(-2.32%) |
Mar 18, 2019 | 31.44 | 31.96 | 31.43 | 31.80 | 1,225,939 | +0.41(+1.31%) |
Mar 15, 2019 | 31.33 | 31.72 | 31.29 | 31.38 | 3,386,354 | +0.03(+0.10%) |
Mar 14, 2019 | 31.60 | 31.60 | 31.20 | 31.35 | 1,341,844 | -0.12(-0.39%) |
Mar 13, 2019 | 31.38 | 31.62 | 31.18 | 31.47 | 2,145,441 | +0.27(+0.86%) |
Mar 12, 2019 | 31.31 | 31.51 | 30.99 | 31.21 | 3,278,449 | +0.48(+1.55%) |
Mar 11, 2019 | 30.79 | 30.90 | 30.59 | 30.73 | 1,935,626 | +0.06(+0.21%) |
Mar 08, 2019 | 30.34 | 30.75 | 30.23 | 30.66 | 1,085,072 | +0.02(+0.08%) |
Mar 07, 2019 | 30.85 | 30.87 | 30.40 | 30.64 | 2,295,153 | -0.40(-1.28%) |
Mar 06, 2019 | 31.81 | 31.93 | 31.02 | 31.04 | 1,855,856 | -0.90(-2.81%) |
Mar 05, 2019 | 31.97 | 32.10 | 31.59 | 31.93 | 2,426,093 | -0.11(-0.35%) |
Mar 04, 2019 | 32.30 | 32.56 | 31.84 | 32.05 | 2,184,025 | -0.19(-0.58%) |
Mar 01, 2019 | 32.37 | 32.69 | 31.97 | 32.23 | 2,366,047 | +0.13(+0.40%) |
Feb 28, 2019 | 32.41 | 32.43 | 32.10 | 32.10 | 2,016,912 | -0.24(-0.75%) |
Feb 27, 2019 | 31.93 | 32.45 | 31.70 | 32.35 | 3,396,292 | +0.47(+1.47%) |
Feb 26, 2019 | 32.01 | 32.21 | 31.85 | 31.88 | 3,285,463 | -0.32(-0.98%) |
Feb 25, 2019 | 32.40 | 32.57 | 32.10 | 32.19 | 2,728,075 | +0.00(+0.00%) |
Feb 22, 2019 | 32.12 | 32.24 | 31.94 | 32.19 | 1,583,174 | +0.11(+0.33%) |
Feb 21, 2019 | 32.32 | 32.32 | 31.91 | 32.09 | 2,045,874 | -0.21(-0.65%) |
Feb 20, 2019 | 32.03 | 32.34 | 31.66 | 32.30 | 3,022,408 | +0.36(+1.11%) |
Feb 19, 2019 | 31.55 | 32.01 | 31.30 | 31.94 | 3,724,057 | +0.18(+0.56%) |
Feb 15, 2019 | 31.25 | 31.95 | 30.98 | 31.76 | 3,096,639 | +0.94(+3.04%) |
Feb 14, 2019 | 30.44 | 31.00 | 30.23 | 30.83 | 2,212,770 | +0.02(+0.05%) |
Feb 13, 2019 | 30.70 | 31.01 | 30.66 | 30.81 | 2,413,413 | +0.11(+0.37%) |
Feb 12, 2019 | 30.72 | 31.02 | 30.62 | 30.70 | 4,351,288 | +0.21(+0.69%) |
Feb 11, 2019 | 30.32 | 30.55 | 30.11 | 30.49 | 3,383,680 | +0.28(+0.94%) |
Feb 08, 2019 | 30.07 | 30.25 | 29.77 | 30.20 | 2,595,323 | -0.01(-0.03%) |
Feb 07, 2019 | 29.95 | 30.37 | 29.90 | 30.21 | 3,943,864 | +0.49(+1.66%) |
Feb 06, 2019 | 29.50 | 29.74 | 29.45 | 29.72 | 1,756,826 | +0.10(+0.33%) |
Feb 05, 2019 | 29.81 | 29.96 | 29.34 | 29.62 | 2,732,777 | -0.19(-0.62%) |
Feb 04, 2019 | 29.20 | 29.85 | 29.10 | 29.81 | 2,620,890 | +0.71(+2.45%) |
Feb 01, 2019 | 28.67 | 29.22 | 28.67 | 29.09 | 4,645,700 | +0.44(+1.52%) |
Jan 31, 2019 | 29.03 | 29.15 | 28.20 | 28.66 | 3,291,423 | -0.59(-2.02%) |
Jan 30, 2019 | 29.13 | 29.51 | 28.88 | 29.25 | 3,513,559 | +0.15(+0.53%) |
Jan 29, 2019 | 29.23 | 29.36 | 29.06 | 29.09 | 2,472,633 | -0.15(-0.50%) |
Jan 28, 2019 | 28.74 | 29.37 | 28.62 | 29.24 | 3,543,563 | +0.40(+1.37%) |
Jan 25, 2019 | 28.36 | 29.04 | 28.26 | 28.84 | 3,131,246 | +0.72(+2.56%) |
Jan 24, 2019 | 27.63 | 28.30 | 27.61 | 28.12 | 3,005,079 | -0.06(-0.23%) |
Jan 23, 2019 | 28.29 | 28.51 | 27.97 | 28.19 | 2,622,193 | -0.05(-0.17%) |
Jan 22, 2019 | 28.96 | 28.96 | 28.07 | 28.24 | 3,643,810 | -0.47(-1.63%) |
Jan 18, 2019 | 28.42 | 28.88 | 28.12 | 28.71 | 3,238,159 | +0.40(+1.43%) |
Jan 17, 2019 | 28.42 | 28.54 | 28.03 | 28.30 | 4,823,404 | -0.40(-1.41%) |
Jan 16, 2019 | 27.81 | 28.83 | 27.69 | 28.71 | 7,152,523 | +1.21(+4.38%) |
Jan 15, 2019 | 28.20 | 28.46 | 27.18 | 27.50 | 6,797,839 | -0.77(-2.72%) |
Jan 14, 2019 | 28.10 | 28.45 | 27.90 | 28.27 | 6,074,286 | -0.02(-0.06%) |
Jan 11, 2019 | 27.91 | 28.58 | 27.73 | 28.29 | 3,231,856 | +0.15(+0.52%) |
Jan 10, 2019 | 28.00 | 28.39 | 27.63 | 28.14 | 2,931,578 | +0.27(+0.96%) |
Jan 09, 2019 | 27.65 | 28.04 | 27.22 | 27.87 | 4,194,150 | +0.32(+1.17%) |
Jan 08, 2019 | 27.10 | 27.61 | 26.70 | 27.55 | 4,506,743 | +0.66(+2.47%) |
Jan 07, 2019 | 26.61 | 27.28 | 26.44 | 26.89 | 3,711,087 | +0.16(+0.61%) |
Jan 04, 2019 | 26.85 | 26.86 | 26.42 | 26.72 | 3,621,686 | +0.49(+1.88%) |
Jan 03, 2019 | 26.21 | 26.48 | 25.70 | 26.23 | 5,087,171 | -0.21(-0.80%) |
Jan 02, 2019 | 25.62 | 26.50 | 25.26 | 26.44 | 4,201,969 | +0.56(+2.16%) |
Dec 31, 2018 | 25.97 | 26.17 | 25.36 | 25.88 | 14,000,507 | +0.02(+0.09%) |
Dec 28, 2018 | 25.49 | 26.10 | 25.39 | 25.86 | 3,323,813 | +0.45(+1.75%) |
Dec 27, 2018 | 25.32 | 25.63 | 24.56 | 25.41 | 3,372,873 | -0.32(-1.26%) |
Dec 26, 2018 | 24.56 | 25.75 | 24.22 | 25.74 | 2,188,352 | +1.26(+5.16%) |
Dec 24, 2018 | 24.77 | 25.15 | 24.46 | 24.47 | 1,358,348 | -0.51(-2.04%) |
Dec 21, 2018 | 25.25 | 25.79 | 24.88 | 24.98 | 5,738,682 | -0.32(-1.25%) |
Dec 20, 2018 | 24.64 | 25.57 | 24.64 | 25.30 | 3,911,224 | +0.44(+1.76%) |
Dec 19, 2018 | 25.15 | 25.81 | 24.68 | 24.86 | 4,722,423 | -0.28(-1.13%) |
Dec 18, 2018 | 25.64 | 25.97 | 24.73 | 25.15 | 3,227,566 | -0.43(-1.66%) |
Dec 17, 2018 | 25.69 | 26.19 | 25.42 | 25.57 | 3,125,096 | -0.27(-1.06%) |
Dec 14, 2018 | 26.29 | 26.82 | 25.76 | 25.84 | 2,516,027 | -0.75(-2.84%) |
Dec 13, 2018 | 27.55 | 27.65 | 26.52 | 26.60 | 2,518,297 | -0.96(-3.49%) |
Dec 12, 2018 | 27.59 | 28.04 | 27.11 | 27.56 | 1,820,500 | +0.43(+1.57%) |
Dec 11, 2018 | 27.78 | 28.11 | 27.01 | 27.14 | 2,058,452 | -0.29(-1.05%) |
Dec 10, 2018 | 27.88 | 28.11 | 27.04 | 27.43 | 3,382,704 | -0.59(-2.09%) |
Dec 07, 2018 | 28.24 | 28.76 | 27.78 | 28.01 | 4,149,439 | +0.10(+0.34%) |
Dec 06, 2018 | 27.80 | 28.14 | 27.22 | 27.91 | 4,588,382 | -0.54(-1.89%) |
Dec 04, 2018 | 30.39 | 30.56 | 28.20 | 28.45 | 3,991,704 | -2.21(-7.20%) |
Dec 03, 2018 | 30.80 | 31.03 | 30.40 | 30.66 | 3,575,906 | +0.31(+1.03%) |
Nov 30, 2018 | 29.97 | 30.52 | 29.96 | 30.35 | 2,842,211 | +0.22(+0.75%) |
Nov 29, 2018 | 29.90 | 30.27 | 29.66 | 30.12 | 1,988,006 | -0.02(-0.05%) |
Nov 28, 2018 | 29.77 | 30.21 | 29.20 | 30.14 | 2,691,943 | +0.34(+1.13%) |
Nov 27, 2018 | 29.55 | 29.99 | 29.53 | 29.80 | 4,199,799 | +0.13(+0.43%) |
Nov 26, 2018 | 29.21 | 29.71 | 29.08 | 29.67 | 2,129,838 | +0.87(+3.01%) |
Nov 23, 2018 | 28.91 | 29.22 | 28.77 | 28.81 | 521,420 | -0.32(-1.10%) |
Nov 21, 2018 | 29.13 | 29.13 | 29.13 | 0 | +0.29(+1.00%) | |
Nov 20, 2018 | 29.37 | 29.61 | 28.69 | 28.84 | 1,952,251 | -0.79(-2.68%) |
Nov 19, 2018 | 29.90 | 30.28 | 29.46 | 29.63 | 1,926,994 | -0.25(-0.83%) |
Nov 16, 2018 | 29.91 | 30.09 | 29.74 | 29.88 | 1,629,424 | -0.22(-0.75%) |
Nov 15, 2018 | 29.24 | 30.11 | 29.01 | 30.11 | 2,104,606 | +0.52(+1.76%) |
Nov 14, 2018 | 30.44 | 30.70 | 29.19 | 29.58 | 2,452,126 | -0.67(-2.23%) |
Nov 13, 2018 | 30.19 | 30.73 | 30.13 | 30.26 | 1,950,525 | +0.12(+0.40%) |
Nov 12, 2018 | 30.71 | 30.72 | 30.05 | 30.14 | 1,765,125 | -0.11(-0.37%) |
Nov 09, 2018 | 30.52 | 31.00 | 30.03 | 30.25 | 2,018,403 | -0.26(-0.87%) |
Nov 08, 2018 | 30.55 | 31.01 | 30.40 | 30.52 | 2,249,058 | -0.18(-0.60%) |
Nov 07, 2018 | 30.72 | 31.04 | 30.12 | 30.70 | 2,659,502 | +0.07(+0.24%) |
Nov 06, 2018 | 30.52 | 30.87 | 30.22 | 30.63 | 1,829,137 | +0.05(+0.16%) |
Nov 05, 2018 | 30.45 | 30.80 | 30.37 | 30.58 | 1,950,359 | +0.12(+0.40%) |
Nov 02, 2018 | 30.95 | 31.25 | 30.23 | 30.46 | 2,190,341 | -0.16(-0.52%) |
Nov 01, 2018 | 30.31 | 30.84 | 30.23 | 30.62 | 2,522,668 | +0.47(+1.57%) |
Oct 31, 2018 | 30.27 | 30.65 | 30.05 | 30.15 | 2,319,351 | +0.42(+1.40%) |
Oct 30, 2018 | 29.64 | 29.99 | 29.11 | 29.73 | 2,793,415 | +0.11(+0.38%) |
Oct 29, 2018 | 29.86 | 30.31 | 29.31 | 29.62 | 4,154,619 | +0.22(+0.76%) |
Oct 26, 2018 | 29.69 | 29.72 | 29.09 | 29.39 | 3,278,161 | -0.45(-1.51%) |
Oct 25, 2018 | 29.62 | 30.09 | 29.45 | 29.84 | 4,633,385 | +0.52(+1.78%) |
Oct 24, 2018 | 31.37 | 31.57 | 29.28 | 29.32 | 4,046,732 | -2.26(-7.17%) |
Oct 23, 2018 | 29.42 | 32.45 | 29.42 | 31.58 | 2,827,229 | -0.79(-2.45%) |
Oct 22, 2018 | 33.83 | 33.91 | 32.31 | 32.38 | 2,673,008 | -1.32(-3.91%) |
Oct 19, 2018 | 34.09 | 34.42 | 33.65 | 33.69 | 2,420,215 | -0.54(-1.57%) |
Oct 18, 2018 | 34.50 | 34.91 | 34.04 | 34.23 | 2,344,451 | -0.37(-1.07%) |
Oct 17, 2018 | 34.23 | 34.79 | 33.79 | 34.60 | 2,121,192 | +0.31(+0.89%) |
Oct 16, 2018 | 34.65 | 34.65 | 33.88 | 34.30 | 2,327,045 | -0.19(-0.56%) |
Oct 15, 2018 | 34.46 | 34.93 | 34.42 | 34.49 | 2,641,853 | +0.09(+0.26%) |
Oct 12, 2018 | 35.53 | 35.53 | 33.63 | 34.40 | 2,859,778 | -0.56(-1.61%) |
Oct 11, 2018 | 36.13 | 36.18 | 34.91 | 34.96 | 2,997,929 | -1.26(-3.48%) |
Oct 10, 2018 | 36.62 | 36.92 | 36.20 | 36.22 | 2,002,721 | -0.32(-0.88%) |
Oct 09, 2018 | 36.83 | 36.86 | 36.51 | 36.54 | 2,140,753 | -0.40(-1.09%) |
Oct 08, 2018 | 36.65 | 37.06 | 36.49 | 36.94 | 1,408,327 | +0.24(+0.66%) |
Oct 05, 2018 | 37.07 | 37.24 | 36.55 | 36.70 | 1,470,942 | -0.30(-0.80%) |
Oct 04, 2018 | 36.85 | 37.76 | 36.69 | 37.00 | 1,966,150 | +0.16(+0.44%) |
Oct 03, 2018 | 36.26 | 37.15 | 35.95 | 36.84 | 2,569,992 | +0.71(+1.95%) |
Oct 02, 2018 | 36.21 | 36.50 | 35.87 | 36.13 | 1,626,486 | -0.18(-0.51%) |
Oct 01, 2018 | 36.92 | 36.99 | 36.18 | 36.32 | 1,497,309 | -0.43(-1.18%) |
Sep 28, 2018 | 36.70 | 37.04 | 36.31 | 36.75 | 2,087,926 | -0.10(-0.28%) |
Sep 27, 2018 | 37.10 | 37.20 | 36.75 | 36.86 | 1,714,205 | -0.17(-0.46%) |
Sep 26, 2018 | 37.81 | 37.88 | 36.98 | 37.02 | 1,728,516 | -0.75(-1.98%) |
Sep 25, 2018 | 38.05 | 38.12 | 37.73 | 37.77 | 1,544,000 | -0.17(-0.44%) |
Sep 24, 2018 | 38.20 | 38.32 | 37.72 | 37.94 | 1,446,786 | -0.30(-0.80%) |
Sep 21, 2018 | 38.37 | 38.65 | 38.09 | 38.24 | 3,269,564 | -0.19(-0.50%) |
Sep 20, 2018 | 38.37 | 38.83 | 38.35 | 38.44 | 2,074,875 | +0.20(+0.52%) |
Sep 19, 2018 | 37.50 | 38.32 | 37.28 | 38.24 | 2,374,413 | +0.82(+2.19%) |
Sep 18, 2018 | 37.80 | 37.92 | 37.37 | 37.42 | 1,866,218 | -0.42(-1.12%) |
Sep 17, 2018 | 38.45 | 38.49 | 37.75 | 37.84 | 2,139,758 | -0.53(-1.39%) |
Sep 14, 2018 | 38.30 | 38.53 | 38.14 | 38.38 | 1,589,060 | +0.14(+0.35%) |
Sep 13, 2018 | 38.58 | 38.59 | 38.10 | 38.24 | 2,067,666 | -0.25(-0.64%) |
Sep 12, 2018 | 39.22 | 39.22 | 38.35 | 38.49 | 1,559,278 | -0.85(-2.15%) |
Sep 11, 2018 | 39.35 | 39.67 | 39.28 | 39.33 | 1,245,353 | -0.17(-0.42%) |
Sep 10, 2018 | 39.78 | 39.78 | 39.42 | 39.50 | 1,236,840 | -0.09(-0.22%) |
Sep 07, 2018 | 39.75 | 39.80 | 39.33 | 39.59 | 1,094,404 | -0.02(-0.06%) |
Sep 06, 2018 | 40.02 | 40.22 | 39.54 | 39.61 | 1,254,775 | -0.38(-0.94%) |
Sep 05, 2018 | 39.82 | 40.20 | 39.82 | 39.99 | 1,208,414 | +0.06(+0.16%) |
Sep 04, 2018 | 40.00 | 40.20 | 39.78 | 39.92 | 1,148,135 | -0.04(-0.10%) |
Aug 31, 2018 | 39.96 | 39.96 | 39.96 | 0 | +0.36(+0.91%) | |
Aug 30, 2018 | 39.61 | 39.67 | 39.41 | 39.61 | 2,108,264 | -0.09(-0.22%) |
Aug 29, 2018 | 40.29 | 40.29 | 39.65 | 39.69 | 2,077,442 | -0.41(-1.02%) |
Aug 28, 2018 | 40.17 | 40.20 | 39.80 | 40.10 | 1,343,828 | +0.00(+0.00%) |
Aug 27, 2018 | 40.29 | 40.52 | 40.05 | 40.10 | 1,278,457 | -0.02(-0.06%) |
Aug 24, 2018 | 40.43 | 40.48 | 40.05 | 40.12 | 798,538 | -0.25(-0.61%) |
Aug 23, 2018 | 40.79 | 40.96 | 40.24 | 40.37 | 1,312,928 | -0.43(-1.06%) |
Aug 22, 2018 | 40.79 | 40.90 | 40.65 | 40.80 | 1,590,431 | -0.08(-0.20%) |
Aug 21, 2018 | 40.60 | 41.15 | 40.56 | 40.88 | 1,718,476 | +0.36(+0.89%) |
Aug 20, 2018 | 40.37 | 40.62 | 40.20 | 40.52 | 1,427,736 | +0.14(+0.36%) |
Aug 17, 2018 | 40.15 | 40.46 | 40.06 | 40.38 | 986,304 | +0.13(+0.32%) |
Aug 16, 2018 | 39.83 | 40.48 | 39.80 | 40.25 | 1,527,132 | +0.64(+1.61%) |
Aug 15, 2018 | 39.53 | 39.84 | 39.36 | 39.61 | 1,384,913 | -0.12(-0.30%) |
Aug 14, 2018 | 39.57 | 39.88 | 39.38 | 39.73 | 2,250,560 | +0.38(+0.97%) |
Aug 13, 2018 | 39.57 | 39.78 | 39.25 | 39.35 | 1,704,692 | -0.19(-0.48%) |
Aug 10, 2018 | 39.22 | 39.71 | 39.16 | 39.54 | 1,904,968 | -0.06(-0.16%) |
Aug 09, 2018 | 39.81 | 40.00 | 39.52 | 39.61 | 1,844,044 | -0.24(-0.60%) |
Aug 08, 2018 | 39.69 | 39.96 | 39.38 | 39.84 | 2,023,040 | +0.15(+0.38%) |
Aug 07, 2018 | 40.08 | 40.23 | 39.66 | 39.69 | 2,179,550 | -0.32(-0.80%) |
Aug 06, 2018 | 39.91 | 40.09 | 39.61 | 40.01 | 1,301,758 | +0.10(+0.26%) |
Aug 03, 2018 | 40.13 | 40.34 | 39.75 | 39.91 | 1,326,388 | -0.18(-0.44%) |
Aug 02, 2018 | 39.52 | 40.25 | 39.12 | 40.08 | 2,137,958 | +0.46(+1.17%) |
Aug 01, 2018 | 39.65 | 39.96 | 39.17 | 39.62 | 2,020,046 | +0.17(+0.43%) |
Jul 31, 2018 | 39.77 | 39.95 | 39.21 | 39.45 | 2,823,669 | -0.24(-0.60%) |
Jul 30, 2018 | 39.93 | 40.29 | 39.64 | 39.69 | 2,178,800 | -0.16(-0.40%) |
Jul 27, 2018 | 40.14 | 40.40 | 39.57 | 39.85 | 2,453,611 | -0.24(-0.60%) |
Jul 26, 2018 | 40.42 | 39.92 | 40.09 | 3,765,779 | +0.15(+0.38%) | |
Jul 25, 2018 | 39.88 | 40.15 | 39.45 | 39.94 | 5,276,503 | -0.24(-0.60%) |
Jul 24, 2018 | 40.76 | 41.11 | 39.74 | 40.18 | 6,748,265 | -3.82(-8.69%) |
Jul 23, 2018 | 43.69 | 44.24 | 43.60 | 44.00 | 1,237,828 | +0.41(+0.93%) |
Jul 20, 2018 | 43.25 | 43.65 | 43.07 | 43.60 | 1,458,916 | +0.30(+0.68%) |
Jul 19, 2018 | 42.89 | 43.76 | 42.84 | 43.30 | 1,806,464 | +0.26(+0.61%) |
Jul 18, 2018 | 42.63 | 43.17 | 42.56 | 43.04 | 1,281,221 | +0.40(+0.94%) |
Jul 17, 2018 | 42.51 | 42.76 | 42.34 | 42.64 | 1,052,657 | +0.10(+0.23%) |
Jul 16, 2018 | 42.31 | 42.62 | 42.04 | 42.54 | 1,180,288 | +0.42(+1.00%) |
Jul 13, 2018 | 42.46 | 42.58 | 41.77 | 42.12 | 928,722 | -0.37(-0.86%) |
Jul 12, 2018 | 43.36 | 43.36 | 42.15 | 42.49 | 1,105,184 | -0.55(-1.28%) |
Jul 11, 2018 | 42.85 | 43.29 | 42.81 | 43.04 | 710,503 | -0.01(-0.02%) |
Jul 10, 2018 | 43.80 | 43.89 | 42.81 | 43.05 | 897,811 | -0.75(-1.71%) |
Jul 09, 2018 | 43.29 | 43.99 | 42.97 | 43.80 | 1,039,892 | +1.01(+2.37%) |
Jul 06, 2018 | 42.58 | 42.93 | 42.34 | 42.78 | 808,391 | +0.08(+0.19%) |
Jul 05, 2018 | 42.83 | 42.93 | 42.38 | 42.70 | 1,193,899 | +0.18(+0.43%) |
Jul 03, 2018 | 42.52 | 42.52 | 42.52 | 0 | -0.04(-0.09%) | |
Jul 02, 2018 | 41.85 | 42.55 | 41.85 | 42.56 | 1,088,369 | +0.38(+0.91%) |
Jun 29, 2018 | 42.83 | 43.09 | 42.16 | 42.18 | 1,679,799 | -0.24(-0.56%) |
Jun 28, 2018 | 42.24 | 42.56 | 41.95 | 42.42 | 1,188,794 | +0.22(+0.53%) |
Jun 27, 2018 | 43.13 | 43.32 | 42.10 | 42.19 | 1,865,448 | -1.00(-2.31%) |
Jun 26, 2018 | 43.44 | 43.48 | 42.93 | 43.19 | 1,053,849 | -0.26(-0.61%) |
Jun 25, 2018 | 43.63 | 43.66 | 43.01 | 43.45 | 1,421,981 | -0.24(-0.55%) |
Jun 22, 2018 | 43.99 | 44.41 | 43.53 | 43.69 | 3,271,694 | +0.01(+0.02%) |
Jun 21, 2018 | 44.11 | 44.36 | 43.60 | 43.68 | 2,364,049 | -0.54(-1.23%) |
Jun 20, 2018 | 44.66 | 44.79 | 44.20 | 44.23 | 521,986 | -0.11(-0.25%) |
Jun 19, 2018 | 43.51 | 44.40 | 43.51 | 44.34 | 737,430 | +0.29(+0.67%) |
Jun 18, 2018 | 43.62 | 44.19 | 43.45 | 44.05 | 973,723 | +0.12(+0.27%) |
Jun 15, 2018 | 44.35 | 43.57 | 43.93 | 2,720,268 | -0.37(-0.83%) | |
Jun 14, 2018 | 44.67 | 44.67 | 43.88 | 44.29 | 967,498 | -0.24(-0.54%) |
Jun 13, 2018 | 44.81 | 45.10 | 44.32 | 44.53 | 976,888 | -0.21(-0.46%) |
Jun 12, 2018 | 44.93 | 45.12 | 44.49 | 44.74 | 775,729 | -0.14(-0.30%) |
Jun 11, 2018 | 45.37 | 45.62 | 44.79 | 44.87 | 1,020,486 | -0.48(-1.07%) |
Jun 08, 2018 | 45.03 | 45.37 | 44.78 | 45.36 | 1,295,233 | +0.43(+0.96%) |
Jun 07, 2018 | 45.10 | 45.36 | 44.59 | 44.93 | 1,170,045 | -0.13(-0.28%) |
Jun 06, 2018 | 45.13 | 45.05 | 1,133,375 | +0.79(+1.80%) | ||
Jun 05, 2018 | 44.19 | 44.60 | 43.96 | 44.26 | 1,404,047 | -0.09(-0.20%) |
Jun 04, 2018 | 43.63 | 44.40 | 43.63 | 44.35 | 1,433,277 | +0.87(+2.01%) |
Jun 01, 2018 | 43.66 | 43.97 | 43.41 | 43.47 | 1,074,980 | +0.47(+1.09%) |
May 31, 2018 | 43.19 | 43.55 | 43.00 | 43.00 | 1,123,946 | -0.31(-0.72%) |
May 30, 2018 | 42.96 | 43.48 | 42.87 | 43.31 | 1,463,209 | +0.86(+2.02%) |
May 29, 2018 | 42.65 | 43.16 | 42.22 | 42.46 | 1,382,431 | -0.78(-1.80%) |
May 25, 2018 | 43.23 | 43.23 | 43.23 | 0 | -0.14(-0.31%) | |
May 24, 2018 | 43.26 | 43.43 | 42.55 | 43.37 | 582,466 | -0.04(-0.09%) |
May 23, 2018 | 43.54 | 43.78 | 43.24 | 43.41 | 931,751 | -0.21(-0.49%) |
May 22, 2018 | 43.64 | 44.03 | 43.54 | 43.62 | 885,678 | +0.02(+0.04%) |
May 21, 2018 | 43.05 | 43.89 | 43.05 | 43.61 | 818,340 | +0.74(+1.72%) |
May 18, 2018 | 43.23 | 43.31 | 42.86 | 42.87 | 991,711 | -0.41(-0.95%) |
May 17, 2018 | 42.97 | 43.36 | 42.79 | 43.28 | 807,894 | +0.22(+0.52%) |
May 16, 2018 | 42.87 | 43.32 | 42.78 | 43.06 | 1,130,916 | +0.20(+0.46%) |
May 15, 2018 | 42.50 | 43.02 | 42.41 | 42.86 | 1,099,359 | +0.26(+0.62%) |
May 14, 2018 | 43.03 | 43.07 | 42.52 | 42.60 | 554,489 | -0.32(-0.74%) |
May 11, 2018 | 42.95 | 43.21 | 42.70 | 42.92 | 645,547 | -0.03(-0.07%) |
May 10, 2018 | 42.87 | 43.20 | 42.58 | 42.95 | 862,365 | +0.05(+0.11%) |
May 09, 2018 | 42.69 | 43.15 | 42.39 | 42.90 | 874,094 | +0.48(+1.14%) |
May 08, 2018 | 42.22 | 42.78 | 42.08 | 42.42 | 1,111,882 | +0.25(+0.58%) |
May 07, 2018 | 42.20 | 42.40 | 41.72 | 42.17 | 888,997 | +0.17(+0.42%) |
May 04, 2018 | 41.14 | 42.32 | 40.90 | 41.99 | 701,293 | +0.58(+1.40%) |
May 03, 2018 | 41.57 | 41.72 | 40.95 | 41.41 | 637,786 | -0.38(-0.91%) |
May 02, 2018 | 41.82 | 42.48 | 41.49 | 41.80 | 925,190 | -0.08(-0.19%) |
May 01, 2018 | 41.49 | 42.09 | 41.02 | 41.88 | 893,438 | +0.33(+0.80%) |
Apr 30, 2018 | 42.50 | 42.67 | 41.53 | 41.54 | 1,539,279 | -0.74(-1.75%) |
Apr 27, 2018 | 42.31 | 42.61 | 42.02 | 42.28 | 1,662,801 | +0.01(+0.02%) |
Apr 26, 2018 | 41.80 | 42.40 | 41.60 | 42.27 | 1,146,370 | +0.49(+1.18%) |
Apr 25, 2018 | 41.91 | 42.23 | 41.21 | 41.78 | 1,271,300 | +0.24(+0.57%) |
Apr 24, 2018 | 39.87 | 41.64 | 39.87 | 41.54 | 2,021,116 | +0.85(+2.09%) |
Apr 23, 2018 | 40.41 | 40.79 | 40.04 | 40.69 | 1,677,124 | +0.45(+1.13%) |
Apr 20, 2018 | 39.51 | 40.26 | 39.51 | 40.24 | 1,208,345 | +0.60(+1.52%) |
Apr 19, 2018 | 38.86 | 39.70 | 38.86 | 39.63 | 725,046 | +0.81(+2.09%) |
Apr 18, 2018 | 39.16 | 39.44 | 38.71 | 38.82 | 1,047,611 | -0.26(-0.67%) |
Apr 17, 2018 | 39.82 | 39.92 | 38.86 | 39.09 | 1,451,335 | -0.44(-1.11%) |
Apr 16, 2018 | 39.52 | 39.69 | 39.28 | 39.52 | 848,089 | +0.28(+0.71%) |
Apr 13, 2018 | 40.29 | 40.29 | 39.08 | 39.25 | 831,482 | -0.71(-1.77%) |
Apr 12, 2018 | 39.53 | 40.20 | 39.46 | 39.95 | 691,584 | +0.73(+1.86%) |
Apr 11, 2018 | 39.16 | 39.47 | 38.90 | 39.22 | 855,373 | -0.25(-0.62%) |
Apr 10, 2018 | 39.52 | 39.63 | 38.86 | 39.47 | 1,930,806 | +0.56(+1.43%) |
Apr 09, 2018 | 39.12 | 39.79 | 38.88 | 38.91 | 682,126 | -0.01(-0.02%) |
Apr 06, 2018 | 39.85 | 39.91 | 38.39 | 38.92 | 1,327,724 | -1.25(-3.11%) |
Apr 05, 2018 | 40.22 | 40.44 | 39.81 | 40.17 | 901,326 | +0.01(+0.02%) |
Apr 04, 2018 | 39.22 | 40.26 | 39.05 | 40.16 | 1,090,501 | +0.43(+1.08%) |
Apr 03, 2018 | 39.12 | 39.83 | 38.96 | 39.73 | 982,081 | +0.91(+2.35%) |