Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 31.34 | 31.75 | 31.05 | 31.69 | 2,050,600 | +0.46(+1.47%) |
Mar 28, 2019 | 31.39 | 31.64 | 30.99 | 31.23 | 1,260,733 | -0.10(-0.32%) |
Mar 27, 2019 | 31.59 | 31.85 | 30.95 | 31.33 | 2,053,821 | -0.21(-0.67%) |
Mar 26, 2019 | 30.71 | 31.61 | 30.58 | 31.54 | 1,475,931 | +0.91(+2.97%) |
Mar 25, 2019 | 31.31 | 31.45 | 30.45 | 30.63 | 1,674,717 | -0.64(-2.05%) |
Mar 22, 2019 | 32.13 | 32.21 | 31.05 | 31.27 | 1,568,300 | -0.96(-2.98%) |
Mar 21, 2019 | 31.55 | 32.25 | 31.41 | 32.23 | 1,706,659 | +0.69(+2.19%) |
Mar 20, 2019 | 32.07 | 32.23 | 31.12 | 31.54 | 2,031,399 | -0.52(-1.62%) |
Mar 19, 2019 | 32.47 | 32.72 | 31.85 | 32.06 | 1,575,603 | -0.35(-1.08%) |
Mar 18, 2019 | 32.66 | 32.89 | 32.27 | 32.41 | 1,686,399 | -0.16(-0.49%) |
Mar 15, 2019 | 32.57 | 32.90 | 32.14 | 32.57 | 2,881,800 | +0.00(+0.00%) |
Mar 14, 2019 | 32.35 | 32.58 | 32.10 | 32.57 | 1,643,059 | +0.22(+0.68%) |
Mar 13, 2019 | 32.28 | 32.55 | 32.03 | 32.35 | 2,690,286 | +0.19(+0.59%) |
Mar 12, 2019 | 32.36 | 32.41 | 31.80 | 32.16 | 2,080,492 | -0.08(-0.25%) |
Mar 11, 2019 | 31.87 | 32.65 | 31.78 | 32.24 | 2,159,964 | +0.49(+1.54%) |
Mar 08, 2019 | 31.76 | 31.91 | 31.56 | 31.75 | 1,683,000 | -0.42(-1.31%) |
Mar 07, 2019 | 31.91 | 32.56 | 31.53 | 32.17 | 3,370,419 | +0.23(+0.72%) |
Mar 06, 2019 | 31.17 | 32.07 | 30.78 | 31.94 | 3,500,753 | +0.80(+2.57%) |
Mar 05, 2019 | 33.49 | 33.49 | 31.03 | 31.14 | 4,323,908 | -2.33(-6.96%) |
Mar 04, 2019 | 32.58 | 33.73 | 32.58 | 33.47 | 4,346,940 | +1.24(+3.85%) |
Mar 01, 2019 | 32.68 | 32.87 | 32.17 | 32.23 | 1,984,800 | -0.28(-0.86%) |
Feb 28, 2019 | 31.94 | 32.52 | 31.87 | 32.51 | 2,025,431 | +0.55(+1.72%) |
Feb 27, 2019 | 31.74 | 32.20 | 31.52 | 31.96 | 1,834,454 | +0.04(+0.13%) |
Feb 26, 2019 | 31.85 | 32.15 | 31.53 | 31.92 | 2,180,387 | -0.03(-0.09%) |
Feb 25, 2019 | 33.05 | 33.25 | 31.94 | 31.95 | 2,379,443 | -0.87(-2.65%) |
Feb 22, 2019 | 31.50 | 32.88 | 31.48 | 32.82 | 3,712,100 | +1.51(+4.82%) |
Feb 21, 2019 | 31.26 | 31.34 | 30.71 | 31.31 | 2,398,534 | +0.05(+0.16%) |
Feb 20, 2019 | 30.61 | 31.38 | 30.44 | 31.26 | 3,707,387 | +0.52(+1.69%) |
Feb 19, 2019 | 30.67 | 31.12 | 30.54 | 30.74 | 2,529,652 | -0.16(-0.52%) |
Feb 15, 2019 | 29.91 | 30.96 | 29.56 | 30.90 | 3,204,600 | +1.20(+4.04%) |
Feb 14, 2019 | 28.57 | 30.02 | 28.51 | 29.70 | 5,462,402 | +0.84(+2.91%) |
Feb 13, 2019 | 29.29 | 30.26 | 28.24 | 28.86 | 13,381,429 | -2.40(-7.68%) |
Feb 12, 2019 | 31.21 | 31.54 | 31.12 | 31.26 | 3,395,129 | +0.11(+0.35%) |
Feb 11, 2019 | 31.67 | 31.70 | 31.13 | 31.15 | 2,133,258 | -0.39(-1.24%) |
Feb 08, 2019 | 30.87 | 31.58 | 30.58 | 31.54 | 2,744,300 | +0.47(+1.51%) |
Feb 07, 2019 | 31.17 | 31.47 | 30.52 | 31.07 | 2,915,293 | -0.28(-0.89%) |
Feb 06, 2019 | 31.28 | 31.51 | 31.02 | 31.35 | 2,949,421 | +0.12(+0.38%) |
Feb 05, 2019 | 30.21 | 31.26 | 30.15 | 31.23 | 2,986,047 | +1.04(+3.44%) |
Feb 04, 2019 | 30.48 | 30.63 | 30.08 | 30.19 | 2,382,937 | -0.25(-0.82%) |
Feb 01, 2019 | 30.64 | 30.77 | 30.17 | 30.44 | 2,507,700 | -0.23(-0.75%) |
Jan 31, 2019 | 29.98 | 30.79 | 29.98 | 30.67 | 2,980,847 | +0.97(+3.27%) |
Jan 30, 2019 | 29.65 | 29.83 | 29.02 | 29.70 | 2,910,250 | -0.05(-0.17%) |
Jan 29, 2019 | 30.33 | 30.38 | 29.67 | 29.75 | 2,061,744 | -0.55(-1.82%) |
Jan 28, 2019 | 29.60 | 30.43 | 29.48 | 30.30 | 2,755,760 | +0.22(+0.73%) |
Jan 25, 2019 | 29.83 | 30.27 | 29.71 | 30.08 | 2,753,500 | -0.04(-0.13%) |
Jan 24, 2019 | 29.14 | 30.17 | 28.96 | 30.12 | 2,192,818 | +1.01(+3.47%) |
Jan 23, 2019 | 29.80 | 30.19 | 28.39 | 29.11 | 6,498,542 | -0.40(-1.36%) |
Jan 22, 2019 | 29.59 | 29.67 | 29.03 | 29.51 | 5,014,436 | -0.29(-0.97%) |
Jan 18, 2019 | 29.52 | 29.95 | 29.19 | 29.80 | 2,918,100 | +0.46(+1.57%) |
Jan 17, 2019 | 28.46 | 29.54 | 28.39 | 29.34 | 5,658,580 | +0.79(+2.77%) |
Jan 16, 2019 | 28.24 | 28.59 | 28.08 | 28.55 | 2,492,908 | +0.30(+1.06%) |
Jan 15, 2019 | 27.66 | 28.31 | 27.53 | 28.25 | 3,558,620 | +0.64(+2.32%) |
Jan 14, 2019 | 28.02 | 28.20 | 27.56 | 27.61 | 4,316,738 | -0.54(-1.92%) |
Jan 11, 2019 | 28.40 | 28.42 | 27.89 | 28.15 | 2,272,600 | -0.49(-1.71%) |
Jan 10, 2019 | 28.08 | 28.83 | 27.86 | 28.64 | 3,905,584 | +0.38(+1.34%) |
Jan 09, 2019 | 28.78 | 28.95 | 28.14 | 28.26 | 2,393,710 | -0.42(-1.46%) |
Jan 08, 2019 | 28.76 | 28.94 | 27.99 | 28.68 | 3,750,062 | +0.08(+0.28%) |
Jan 07, 2019 | 28.48 | 28.83 | 27.73 | 28.60 | 3,446,452 | +0.32(+1.13%) |
Jan 04, 2019 | 26.68 | 28.39 | 26.66 | 28.28 | 4,906,500 | +1.86(+7.04%) |
Jan 03, 2019 | 25.86 | 26.84 | 25.44 | 26.42 | 5,585,572 | +0.54(+2.09%) |
Jan 02, 2019 | 24.35 | 25.94 | 24.25 | 25.88 | 3,002,426 | +0.91(+3.64%) |
Dec 31, 2018 | 25.35 | 25.35 | 23.89 | 24.97 | 3,636,000 | +0.01(+0.04%) |
Dec 28, 2018 | 24.52 | 25.35 | 24.45 | 24.96 | 3,825,300 | +0.58(+2.38%) |
Dec 27, 2018 | 24.47 | 24.65 | 23.22 | 24.38 | 4,744,025 | -0.51(-2.05%) |
Dec 26, 2018 | 24.21 | 24.90 | 23.49 | 24.89 | 3,494,030 | +0.91(+3.79%) |
Dec 24, 2018 | 25.00 | 25.16 | 23.98 | 23.98 | 2,673,200 | -1.04(-4.16%) |
Dec 21, 2018 | 26.55 | 27.00 | 24.98 | 25.02 | 6,304,200 | -1.46(-5.51%) |
Dec 20, 2018 | 27.95 | 27.97 | 26.21 | 26.48 | 5,936,392 | -1.48(-5.29%) |
Dec 19, 2018 | 29.14 | 29.69 | 27.63 | 27.96 | 5,057,193 | -1.09(-3.75%) |
Dec 18, 2018 | 30.07 | 30.28 | 28.76 | 29.05 | 4,137,547 | -0.89(-2.97%) |
Dec 17, 2018 | 30.81 | 31.00 | 29.67 | 29.94 | 3,281,070 | -0.71(-2.32%) |
Dec 14, 2018 | 30.51 | 30.99 | 30.21 | 30.65 | 3,838,600 | -0.15(-0.49%) |
Dec 13, 2018 | 32.45 | 32.93 | 30.61 | 30.80 | 2,785,300 | -1.40(-4.35%) |
Dec 12, 2018 | 32.12 | 32.76 | 31.87 | 32.20 | 2,337,915 | +0.58(+1.83%) |
Dec 11, 2018 | 32.44 | 32.78 | 31.26 | 31.62 | 2,101,010 | -0.36(-1.13%) |
Dec 10, 2018 | 31.94 | 32.21 | 30.99 | 31.98 | 3,570,728 | +0.05(+0.16%) |
Dec 07, 2018 | 31.94 | 32.49 | 31.39 | 31.93 | 2,091,500 | -0.07(-0.22%) |
Dec 06, 2018 | 31.55 | 32.02 | 30.97 | 32.00 | 3,078,682 | +0.07(+0.22%) |
Dec 04, 2018 | 33.38 | 33.81 | 31.83 | 31.93 | 2,949,700 | -1.46(-4.37%) |
Dec 03, 2018 | 33.20 | 33.77 | 32.90 | 33.39 | 3,003,672 | +0.63(+1.92%) |
Nov 30, 2018 | 33.08 | 33.28 | 32.58 | 32.76 | 2,590,900 | -0.20(-0.61%) |
Nov 29, 2018 | 33.35 | 33.71 | 32.87 | 32.96 | 2,157,704 | -0.60(-1.79%) |
Nov 28, 2018 | 32.46 | 33.87 | 32.38 | 33.56 | 2,717,521 | +1.20(+3.71%) |
Nov 27, 2018 | 31.97 | 32.91 | 31.87 | 32.36 | 2,183,200 | +0.25(+0.78%) |
Nov 26, 2018 | 31.14 | 32.15 | 31.08 | 32.11 | 2,608,143 | +1.44(+4.70%) |
Nov 23, 2018 | 31.04 | 31.24 | 30.56 | 30.67 | 717,600 | -0.60(-1.92%) |
Nov 21, 2018 | 31.27 | 31.27 | 31.27 | 0 | +1.24(+4.13%) | |
Nov 20, 2018 | 31.10 | 31.31 | 29.93 | 30.03 | 3,134,447 | -1.47(-4.67%) |
Nov 19, 2018 | 32.93 | 33.08 | 31.37 | 31.50 | 3,204,725 | -1.35(-4.11%) |
Nov 16, 2018 | 32.82 | 33.43 | 32.55 | 32.85 | 2,886,700 | -0.27(-0.82%) |
Nov 15, 2018 | 31.99 | 33.22 | 31.66 | 33.12 | 3,532,196 | +1.02(+3.18%) |
Nov 14, 2018 | 32.33 | 32.66 | 31.64 | 32.10 | 4,234,656 | +0.15(+0.47%) |
Nov 13, 2018 | 31.80 | 32.64 | 31.76 | 31.95 | 3,317,454 | +0.30(+0.95%) |
Nov 12, 2018 | 31.77 | 32.22 | 31.56 | 31.65 | 1,792,460 | -0.08(-0.25%) |
Nov 09, 2018 | 32.21 | 32.44 | 31.06 | 31.73 | 1,994,400 | -0.43(-1.34%) |
Nov 08, 2018 | 31.88 | 32.44 | 31.10 | 32.16 | 2,392,793 | +0.04(+0.12%) |
Nov 07, 2018 | 31.00 | 33.99 | 30.29 | 32.12 | 5,525,401 | +0.63(+2.00%) |
Nov 06, 2018 | 30.86 | 31.75 | 30.86 | 31.49 | 3,342,979 | +0.52(+1.68%) |
Nov 05, 2018 | 31.09 | 31.40 | 30.55 | 30.97 | 2,859,937 | +0.04(+0.13%) |
Nov 02, 2018 | 31.78 | 32.01 | 30.47 | 30.93 | 2,447,700 | -0.75(-2.37%) |
Nov 01, 2018 | 30.77 | 31.90 | 30.45 | 31.68 | 2,921,320 | +0.94(+3.06%) |
Oct 31, 2018 | 29.69 | 30.85 | 29.54 | 30.74 | 4,927,638 | +1.29(+4.38%) |
Oct 30, 2018 | 28.01 | 29.67 | 27.89 | 29.45 | 3,665,044 | +1.42(+5.07%) |
Oct 29, 2018 | 29.01 | 29.27 | 27.54 | 28.03 | 5,007,387 | -0.23(-0.81%) |
Oct 26, 2018 | 29.53 | 29.93 | 28.13 | 28.26 | 6,538,900 | -1.99(-6.58%) |
Oct 25, 2018 | 30.52 | 31.11 | 30.15 | 30.25 | 3,386,611 | +0.18(+0.60%) |
Oct 24, 2018 | 32.03 | 32.71 | 29.92 | 30.07 | 4,683,926 | -1.70(-5.35%) |
Oct 23, 2018 | 33.03 | 33.55 | 31.05 | 31.77 | 5,808,283 | -2.89(-8.34%) |
Oct 22, 2018 | 34.96 | 35.41 | 34.64 | 34.66 | 2,575,823 | -0.25(-0.72%) |
Oct 19, 2018 | 34.40 | 35.40 | 34.30 | 34.91 | 3,132,200 | +0.51(+1.48%) |
Oct 18, 2018 | 34.42 | 34.78 | 33.96 | 34.40 | 2,586,900 | -0.04(-0.12%) |
Oct 17, 2018 | 33.96 | 35.03 | 33.90 | 34.44 | 2,256,431 | +0.29(+0.85%) |
Oct 16, 2018 | 34.02 | 34.38 | 33.75 | 34.15 | 2,595,203 | +0.47(+1.40%) |
Oct 15, 2018 | 32.99 | 34.06 | 32.91 | 33.68 | 3,250,054 | +0.76(+2.31%) |
Oct 12, 2018 | 32.43 | 33.03 | 31.91 | 32.92 | 3,546,600 | +1.05(+3.29%) |
Oct 11, 2018 | 33.06 | 33.13 | 31.84 | 31.87 | 3,616,645 | -1.18(-3.57%) |
Oct 10, 2018 | 34.32 | 34.60 | 33.03 | 33.05 | 3,170,554 | -1.12(-3.28%) |
Oct 09, 2018 | 34.46 | 34.76 | 33.85 | 34.17 | 2,013,886 | -0.32(-0.93%) |
Oct 08, 2018 | 34.08 | 34.56 | 33.76 | 34.49 | 3,591,190 | +0.19(+0.55%) |
Oct 05, 2018 | 36.38 | 36.38 | 34.24 | 34.30 | 3,583,700 | -1.93(-5.33%) |
Oct 04, 2018 | 36.02 | 36.49 | 35.90 | 36.23 | 2,168,883 | +0.08(+0.22%) |
Oct 03, 2018 | 36.45 | 36.57 | 35.95 | 36.15 | 2,103,956 | -0.06(-0.17%) |
Oct 02, 2018 | 35.38 | 36.39 | 35.19 | 36.21 | 3,781,469 | +0.79(+2.23%) |
Oct 01, 2018 | 35.84 | 36.07 | 35.19 | 35.42 | 2,335,932 | -0.34(-0.95%) |
Sep 28, 2018 | 35.44 | 36.04 | 35.06 | 35.76 | 2,317,700 | +0.28(+0.79%) |
Sep 27, 2018 | 35.62 | 35.99 | 35.10 | 35.48 | 1,627,509 | -0.11(-0.31%) |
Sep 26, 2018 | 35.66 | 36.19 | 35.48 | 35.59 | 1,542,172 | +0.02(+0.06%) |
Sep 25, 2018 | 35.43 | 35.90 | 34.97 | 35.57 | 3,586,450 | +0.15(+0.42%) |
Sep 24, 2018 | 36.54 | 36.62 | 35.02 | 35.42 | 3,557,109 | -1.09(-2.99%) |
Sep 21, 2018 | 36.70 | 36.91 | 36.27 | 36.51 | 4,193,100 | -0.11(-0.30%) |
Sep 20, 2018 | 37.06 | 37.13 | 36.10 | 36.62 | 2,314,942 | -0.15(-0.41%) |
Sep 19, 2018 | 37.13 | 37.47 | 36.69 | 36.77 | 1,850,764 | -0.31(-0.84%) |
Sep 18, 2018 | 36.48 | 37.23 | 36.47 | 37.08 | 2,637,289 | +0.52(+1.42%) |
Sep 17, 2018 | 36.50 | 37.14 | 36.17 | 36.56 | 3,060,452 | +0.18(+0.49%) |
Sep 14, 2018 | 36.62 | 36.79 | 36.12 | 36.38 | 3,218,300 | -0.13(-0.36%) |
Sep 13, 2018 | 35.58 | 36.58 | 35.46 | 36.51 | 2,513,696 | +1.21(+3.43%) |
Sep 12, 2018 | 34.85 | 35.39 | 34.45 | 35.30 | 1,532,599 | +0.36(+1.03%) |
Sep 11, 2018 | 34.65 | 35.08 | 34.03 | 34.94 | 3,198,252 | +0.07(+0.20%) |
Sep 10, 2018 | 35.43 | 35.72 | 34.71 | 34.87 | 2,016,941 | -0.42(-1.19%) |
Sep 07, 2018 | 34.54 | 35.72 | 34.40 | 35.29 | 2,101,900 | +0.77(+2.23%) |
Sep 06, 2018 | 34.52 | 35.21 | 34.09 | 34.52 | 4,874,536 | -0.03(-0.09%) |
Sep 05, 2018 | 34.92 | 35.35 | 34.38 | 34.55 | 3,482,501 | -0.50(-1.43%) |
Sep 04, 2018 | 35.23 | 35.31 | 34.50 | 35.05 | 2,537,365 | -0.30(-0.85%) |
Aug 31, 2018 | 35.35 | 35.35 | 35.35 | 0 | -0.10(-0.28%) | |
Aug 30, 2018 | 35.97 | 35.97 | 35.22 | 35.45 | 1,581,037 | -0.68(-1.88%) |
Aug 29, 2018 | 36.33 | 36.46 | 35.21 | 36.13 | 2,886,443 | -0.20(-0.55%) |
Aug 28, 2018 | 35.92 | 36.77 | 35.84 | 36.33 | 2,780,313 | +0.58(+1.62%) |
Aug 27, 2018 | 35.47 | 36.00 | 35.46 | 35.75 | 1,503,912 | +0.30(+0.85%) |
Aug 24, 2018 | 35.19 | 35.71 | 35.15 | 35.45 | 1,967,100 | +0.41(+1.17%) |
Aug 23, 2018 | 35.14 | 35.40 | 34.74 | 35.04 | 2,162,583 | -0.09(-0.26%) |
Aug 22, 2018 | 35.63 | 35.63 | 34.68 | 35.13 | 1,993,738 | -0.43(-1.21%) |
Aug 21, 2018 | 34.96 | 35.94 | 34.96 | 35.56 | 2,336,538 | +0.52(+1.48%) |
Aug 20, 2018 | 35.26 | 35.34 | 34.49 | 35.04 | 3,099,479 | -0.09(-0.26%) |
Aug 17, 2018 | 35.32 | 35.39 | 34.52 | 35.13 | 2,874,100 | -0.14(-0.40%) |
Aug 16, 2018 | 35.30 | 35.65 | 35.13 | 35.27 | 2,190,659 | +0.10(+0.28%) |
Aug 15, 2018 | 35.35 | 35.59 | 34.72 | 35.17 | 2,771,613 | -0.47(-1.32%) |
Aug 14, 2018 | 35.06 | 35.80 | 35.03 | 35.64 | 2,584,061 | +0.65(+1.86%) |
Aug 13, 2018 | 34.30 | 35.21 | 33.88 | 34.99 | 2,697,988 | -0.18(-0.51%) |
Aug 10, 2018 | 36.30 | 36.40 | 34.88 | 35.17 | 3,093,700 | -1.42(-3.88%) |
Aug 09, 2018 | 35.98 | 36.84 | 35.93 | 36.59 | 2,991,738 | +0.74(+2.06%) |
Aug 08, 2018 | 36.49 | 36.83 | 35.20 | 35.85 | 4,095,415 | -0.86(-2.34%) |
Aug 07, 2018 | 36.22 | 36.85 | 35.70 | 36.71 | 5,435,679 | +0.51(+1.41%) |
Aug 06, 2018 | 34.28 | 36.90 | 34.28 | 36.20 | 7,596,780 | +2.00(+5.85%) |
Aug 03, 2018 | 31.30 | 34.31 | 30.99 | 34.20 | 8,961,200 | +4.34(+14.53%) |
Aug 02, 2018 | 30.53 | 30.53 | 29.80 | 29.86 | 3,711,443 | -0.63(-2.07%) |
Aug 01, 2018 | 31.36 | 31.41 | 30.29 | 30.49 | 3,099,256 | -1.07(-3.39%) |
Jul 31, 2018 | 30.72 | 31.63 | 30.66 | 31.56 | 2,986,726 | +0.93(+3.04%) |
Jul 30, 2018 | 30.35 | 31.07 | 30.26 | 30.63 | 2,316,834 | +0.48(+1.59%) |
Jul 27, 2018 | 30.33 | 30.84 | 29.95 | 30.15 | 2,674,800 | -0.15(-0.50%) |
Jul 26, 2018 | 29.98 | 30.66 | 29.77 | 30.30 | 2,541,091 | +0.53(+1.78%) |
Jul 25, 2018 | 30.31 | 30.48 | 29.20 | 29.77 | 2,914,709 | -0.53(-1.75%) |
Jul 24, 2018 | 30.65 | 30.84 | 30.15 | 30.30 | 2,846,245 | -0.26(-0.85%) |
Jul 23, 2018 | 31.25 | 30.52 | 30.56 | 2,744,416 | -0.35(-1.13%) | |
Jul 20, 2018 | 31.12 | 31.15 | 30.38 | 30.91 | 7,267,501 | -0.29(-0.93%) |
Jul 19, 2018 | 31.38 | 31.76 | 30.73 | 31.20 | 2,980,910 | +0.00(+0.00%) |
Jul 18, 2018 | 31.72 | 31.85 | 31.15 | 31.20 | 2,756,943 | -0.58(-1.83%) |
Jul 17, 2018 | 32.23 | 32.26 | 31.43 | 31.78 | 4,489,947 | -0.98(-2.99%) |
Jul 16, 2018 | 33.55 | 33.99 | 32.66 | 32.76 | 2,989,398 | -0.83(-2.47%) |
Jul 13, 2018 | 33.38 | 33.74 | 33.24 | 33.59 | 2,120,636 | +0.21(+0.63%) |
Jul 12, 2018 | 33.89 | 33.01 | 33.38 | 3,412,715 | -0.13(-0.39%) | |
Jul 11, 2018 | 34.52 | 34.74 | 33.34 | 33.51 | 4,321,595 | -1.42(-4.07%) |
Jul 10, 2018 | 35.71 | 35.79 | 34.53 | 34.93 | 2,157,308 | -0.78(-2.18%) |
Jul 09, 2018 | 35.12 | 35.80 | 34.89 | 35.71 | 3,271,073 | +0.72(+2.06%) |
Jul 06, 2018 | 33.70 | 35.20 | 33.54 | 34.99 | 2,909,678 | +1.44(+4.29%) |
Jul 05, 2018 | 33.24 | 33.59 | 32.95 | 33.55 | 1,772,362 | +0.34(+1.02%) |
Jul 03, 2018 | 33.21 | 33.21 | 33.21 | 0 | +0.18(+0.54%) | |
Jul 02, 2018 | 33.51 | 33.59 | 32.61 | 33.03 | 2,955,103 | -0.58(-1.73%) |
Jun 29, 2018 | 33.76 | 34.04 | 33.60 | 33.61 | 2,194,120 | +0.01(+0.03%) |
Jun 28, 2018 | 33.56 | 33.73 | 32.74 | 33.60 | 2,656,609 | -0.02(-0.06%) |
Jun 27, 2018 | 34.02 | 34.44 | 33.60 | 33.62 | 1,919,437 | -0.47(-1.38%) |
Jun 26, 2018 | 33.87 | 34.24 | 33.22 | 34.09 | 1,990,477 | -0.06(-0.18%) |
Jun 25, 2018 | 34.71 | 34.98 | 33.83 | 34.15 | 3,804,850 | -0.76(-2.18%) |
Jun 22, 2018 | 33.93 | 35.07 | 33.75 | 34.91 | 8,436,859 | +1.16(+3.44%) |
Jun 21, 2018 | 34.05 | 34.50 | 33.65 | 33.75 | 3,458,927 | -1.06(-3.05%) |
Jun 20, 2018 | 34.18 | 34.90 | 33.97 | 34.81 | 2,560,658 | +0.80(+2.35%) |
Jun 19, 2018 | 34.10 | 34.60 | 33.95 | 34.01 | 2,736,568 | -0.44(-1.28%) |
Jun 18, 2018 | 34.27 | 34.75 | 33.96 | 34.45 | 3,657,171 | -0.16(-0.46%) |
Jun 15, 2018 | 34.66 | 34.08 | 34.61 | 5,672,920 | +0.53(+1.56%) | |
Jun 14, 2018 | 33.50 | 34.34 | 33.12 | 34.08 | 4,716,653 | +1.22(+3.71%) |
Jun 13, 2018 | 33.00 | 33.55 | 32.54 | 32.86 | 4,825,184 | +0.48(+1.48%) |
Jun 12, 2018 | 32.05 | 32.50 | 31.91 | 32.38 | 2,702,030 | +0.26(+0.81%) |
Jun 11, 2018 | 32.09 | 32.60 | 31.94 | 32.12 | 2,993,238 | +0.04(+0.12%) |
Jun 08, 2018 | 32.00 | 32.59 | 31.79 | 32.08 | 3,000,902 | +0.08(+0.25%) |
Jun 07, 2018 | 31.18 | 32.71 | 31.16 | 32.00 | 5,145,811 | +0.88(+2.83%) |
Jun 06, 2018 | 31.71 | 31.12 | 4,404,574 | +1.71(+5.81%) | ||
Jun 05, 2018 | 29.99 | 30.42 | 29.38 | 29.41 | 3,087,435 | +0.38(+1.31%) |
Jun 04, 2018 | 29.20 | 29.74 | 29.02 | 29.03 | 3,290,828 | -0.05(-0.17%) |
Jun 01, 2018 | 29.75 | 29.81 | 28.82 | 29.08 | 2,958,580 | -0.47(-1.59%) |
May 31, 2018 | 29.98 | 30.00 | 28.80 | 29.55 | 4,674,632 | -0.38(-1.27%) |
May 30, 2018 | 30.40 | 30.41 | 29.54 | 29.93 | 3,227,795 | -0.33(-1.09%) |
May 29, 2018 | 30.51 | 30.78 | 29.98 | 30.26 | 2,364,643 | -0.45(-1.47%) |
May 25, 2018 | 30.71 | 30.71 | 30.71 | 0 | +0.22(+0.72%) | |
May 24, 2018 | 30.98 | 31.07 | 30.15 | 30.49 | 3,626,445 | -0.49(-1.58%) |
May 23, 2018 | 31.70 | 31.75 | 30.85 | 30.98 | 2,569,702 | -0.99(-3.10%) |
May 22, 2018 | 31.94 | 32.38 | 31.87 | 31.97 | 1,785,749 | +0.13(+0.41%) |
May 21, 2018 | 32.65 | 32.65 | 31.77 | 31.84 | 1,732,674 | -0.51(-1.58%) |
May 18, 2018 | 32.59 | 32.85 | 32.18 | 32.35 | 2,237,466 | -0.30(-0.92%) |
May 17, 2018 | 32.98 | 33.22 | 32.43 | 32.65 | 2,334,571 | -0.33(-1.00%) |
May 16, 2018 | 31.96 | 33.29 | 31.96 | 32.98 | 4,213,903 | +0.99(+3.09%) |
May 15, 2018 | 31.77 | 32.00 | 31.46 | 31.99 | 2,756,725 | +0.16(+0.50%) |
May 14, 2018 | 31.28 | 31.95 | 31.13 | 31.83 | 2,930,040 | +0.45(+1.43%) |
May 11, 2018 | 31.82 | 32.03 | 30.77 | 31.38 | 3,538,231 | -0.40(-1.26%) |
May 10, 2018 | 31.34 | 31.86 | 30.95 | 31.78 | 2,711,738 | +0.66(+2.12%) |
May 09, 2018 | 29.93 | 31.75 | 28.93 | 31.12 | 6,016,833 | +1.31(+4.39%) |
May 08, 2018 | 33.60 | 34.74 | 29.78 | 29.81 | 8,008,818 | -4.09(-12.06%) |
May 07, 2018 | 33.48 | 33.98 | 33.24 | 33.90 | 3,294,645 | +0.51(+1.53%) |
May 04, 2018 | 32.79 | 33.71 | 32.54 | 33.39 | 2,833,666 | +0.30(+0.91%) |
May 03, 2018 | 33.10 | 33.26 | 32.04 | 33.09 | 3,076,641 | -0.24(-0.72%) |
May 02, 2018 | 33.43 | 33.73 | 33.08 | 33.33 | 2,510,210 | -0.10(-0.30%) |
May 01, 2018 | 33.24 | 33.85 | 32.87 | 33.43 | 3,093,194 | -0.12(-0.36%) |
Apr 30, 2018 | 34.92 | 35.42 | 33.37 | 33.55 | 4,267,980 | -1.19(-3.43%) |
Apr 27, 2018 | 36.76 | 36.80 | 34.66 | 34.74 | 3,750,720 | -2.07(-5.62%) |
Apr 26, 2018 | 37.02 | 37.45 | 36.54 | 36.81 | 1,847,515 | -0.05(-0.14%) |
Apr 25, 2018 | 36.82 | 37.21 | 36.45 | 36.86 | 1,486,832 | +0.08(+0.22%) |
Apr 24, 2018 | 37.39 | 37.63 | 36.56 | 36.78 | 2,015,271 | -0.50(-1.34%) |
Apr 23, 2018 | 37.24 | 37.49 | 36.92 | 37.28 | 2,207,360 | +0.05(+0.13%) |
Apr 20, 2018 | 38.46 | 38.77 | 37.16 | 37.23 | 2,607,085 | -1.29(-3.35%) |
Apr 19, 2018 | 39.03 | 39.50 | 38.45 | 38.52 | 1,679,944 | -0.59(-1.51%) |
Apr 18, 2018 | 38.97 | 39.49 | 38.75 | 39.11 | 1,364,325 | +0.42(+1.09%) |
Apr 17, 2018 | 38.97 | 39.09 | 38.59 | 38.69 | 2,117,183 | -0.28(-0.72%) |
Apr 16, 2018 | 38.71 | 39.32 | 38.40 | 38.97 | 2,021,600 | +0.44(+1.14%) |
Apr 13, 2018 | 38.68 | 39.04 | 38.30 | 38.53 | 1,282,076 | -0.15(-0.39%) |
Apr 12, 2018 | 38.95 | 39.30 | 38.46 | 38.68 | 981,358 | -0.16(-0.41%) |
Apr 11, 2018 | 39.16 | 39.66 | 38.80 | 38.84 | 2,219,916 | -0.40(-1.02%) |
Apr 10, 2018 | 38.91 | 39.50 | 38.38 | 39.24 | 2,016,023 | +0.82(+2.13%) |
Apr 09, 2018 | 38.65 | 39.19 | 38.21 | 38.42 | 1,457,640 | -0.09(-0.23%) |
Apr 06, 2018 | 39.06 | 39.72 | 38.17 | 38.51 | 3,019,423 | -0.95(-2.41%) |
Apr 05, 2018 | 38.86 | 39.69 | 38.74 | 39.46 | 2,499,735 | +0.68(+1.75%) |
Apr 04, 2018 | 37.94 | 38.98 | 37.65 | 38.78 | 2,612,003 | +0.28(+0.73%) |
Apr 03, 2018 | 37.47 | 38.54 | 37.22 | 38.50 | 2,602,258 | +1.29(+3.47%) |