Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.21 | 23.59 | 22.77 | 23.55 | 6,399,765 | +0.44(+1.89%) |
Apr 29, 2019 | 23.50 | 23.57 | 22.58 | 23.11 | 6,666,056 | -0.35(-1.49%) |
Apr 26, 2019 | 22.78 | 23.50 | 22.55 | 23.46 | 3,620,892 | +0.45(+1.97%) |
Apr 25, 2019 | 23.61 | 23.67 | 22.55 | 23.01 | 4,252,347 | -0.85(-3.55%) |
Apr 24, 2019 | 23.24 | 23.96 | 23.07 | 23.85 | 3,222,964 | +0.66(+2.86%) |
Apr 23, 2019 | 23.17 | 23.23 | 22.82 | 23.19 | 3,836,680 | +0.16(+0.69%) |
Apr 22, 2019 | 22.74 | 23.24 | 22.48 | 23.03 | 4,192,324 | +0.19(+0.85%) |
Apr 18, 2019 | 22.32 | 22.90 | 22.26 | 22.84 | 4,452,457 | +0.40(+1.77%) |
Apr 17, 2019 | 21.81 | 22.50 | 21.79 | 22.44 | 4,509,629 | +0.82(+3.79%) |
Apr 16, 2019 | 21.61 | 21.76 | 21.13 | 21.62 | 4,565,837 | -0.19(-0.89%) |
Apr 15, 2019 | 21.84 | 22.08 | 21.70 | 21.81 | 5,216,936 | -0.04(-0.19%) |
Apr 12, 2019 | 21.71 | 22.02 | 21.61 | 21.85 | 6,341,116 | +0.46(+2.17%) |
Apr 11, 2019 | 21.21 | 21.42 | 21.12 | 21.39 | 4,697,963 | +0.22(+1.06%) |
Apr 10, 2019 | 20.74 | 21.18 | 20.59 | 21.17 | 5,099,730 | +0.50(+2.41%) |
Apr 09, 2019 | 20.55 | 20.72 | 20.43 | 20.67 | 4,923,644 | -0.03(-0.13%) |
Apr 08, 2019 | 20.54 | 20.74 | 20.22 | 20.70 | 4,356,081 | +0.11(+0.52%) |
Apr 05, 2019 | 20.47 | 20.68 | 20.07 | 20.59 | 6,657,723 | +0.33(+1.64%) |
Apr 04, 2019 | 19.39 | 20.31 | 19.30 | 20.26 | 7,773,197 | +0.90(+4.63%) |
Apr 03, 2019 | 19.24 | 19.58 | 19.21 | 19.36 | 5,242,638 | +0.23(+1.21%) |
Apr 02, 2019 | 19.26 | 19.36 | 18.93 | 19.13 | 4,804,421 | -0.04(-0.20%) |
Apr 01, 2019 | 18.84 | 19.34 | 18.75 | 19.17 | 6,921,638 | +0.58(+3.13%) |
Mar 29, 2019 | 18.61 | 18.85 | 18.36 | 18.59 | 6,676,517 | +0.16(+0.86%) |
Mar 28, 2019 | 17.65 | 18.53 | 17.65 | 18.43 | 9,123,099 | +0.75(+4.23%) |
Mar 27, 2019 | 17.78 | 17.95 | 17.47 | 17.68 | 5,134,959 | -0.08(-0.43%) |
Mar 26, 2019 | 17.35 | 17.88 | 17.34 | 17.76 | 7,087,191 | +0.56(+3.26%) |
Mar 25, 2019 | 16.88 | 17.52 | 16.81 | 17.20 | 7,467,259 | +0.09(+0.53%) |
Mar 22, 2019 | 17.75 | 17.78 | 17.09 | 17.11 | 7,617,088 | -0.70(-3.92%) |
Mar 21, 2019 | 17.31 | 17.82 | 17.30 | 17.80 | 5,777,490 | +0.44(+2.55%) |
Mar 20, 2019 | 17.40 | 17.50 | 16.95 | 17.36 | 13,941,671 | -0.22(-1.24%) |
Mar 19, 2019 | 17.87 | 18.12 | 17.50 | 17.58 | 13,250,396 | -0.24(-1.34%) |
Mar 18, 2019 | 17.19 | 17.83 | 17.18 | 17.82 | 11,510,590 | +0.65(+3.77%) |
Mar 15, 2019 | 17.42 | 17.46 | 17.08 | 17.17 | 55,962,060 | -0.20(-1.14%) |
Mar 14, 2019 | 17.32 | 17.62 | 17.19 | 17.37 | 12,452,282 | +0.12(+0.72%) |
Mar 13, 2019 | 17.10 | 17.55 | 17.06 | 17.24 | 12,482,419 | +0.29(+1.71%) |
Mar 12, 2019 | 17.18 | 17.19 | 16.38 | 16.95 | 18,080,976 | -0.29(-1.66%) |
Mar 11, 2019 | 16.52 | 17.36 | 16.43 | 17.24 | 21,405,900 | +1.26(+7.90%) |
Mar 08, 2019 | 16.25 | 16.33 | 15.82 | 15.98 | 7,968,970 | -0.48(-2.92%) |
Mar 07, 2019 | 16.35 | 16.87 | 16.23 | 16.46 | 11,747,034 | +0.05(+0.32%) |
Mar 06, 2019 | 16.42 | 16.59 | 16.07 | 16.41 | 11,969,706 | -0.04(-0.25%) |
Mar 05, 2019 | 16.79 | 16.81 | 16.42 | 16.45 | 10,202,700 | -0.34(-2.02%) |
Mar 04, 2019 | 17.28 | 17.36 | 16.67 | 16.79 | 6,488,299 | -0.40(-2.35%) |
Mar 01, 2019 | 17.51 | 17.78 | 17.07 | 17.19 | 9,640,775 | -0.22(-1.27%) |
Feb 28, 2019 | 16.89 | 17.43 | 16.88 | 17.41 | 9,784,740 | +0.51(+3.01%) |
Feb 27, 2019 | 17.31 | 17.33 | 16.77 | 16.91 | 13,694,853 | -0.44(-2.55%) |
Feb 26, 2019 | 17.60 | 17.67 | 17.30 | 17.35 | 6,665,903 | -0.35(-1.97%) |
Feb 25, 2019 | 18.15 | 18.30 | 17.65 | 17.70 | 8,381,717 | -0.35(-1.92%) |
Feb 22, 2019 | 18.63 | 18.65 | 17.57 | 18.04 | 12,163,516 | -0.65(-3.50%) |
Feb 21, 2019 | 19.04 | 19.33 | 18.57 | 18.70 | 12,281,592 | -0.36(-1.87%) |
Feb 20, 2019 | 18.99 | 19.28 | 18.67 | 19.05 | 10,186,482 | +0.16(+0.82%) |
Feb 19, 2019 | 17.73 | 19.07 | 17.70 | 18.90 | 17,479,644 | +0.92(+5.14%) |
Feb 15, 2019 | 17.24 | 18.08 | 16.29 | 17.97 | 55,716,580 | -2.62(-12.73%) |
Feb 14, 2019 | 20.47 | 20.85 | 20.24 | 20.60 | 9,376,704 | -0.04(-0.20%) |
Feb 13, 2019 | 20.34 | 20.87 | 20.34 | 20.64 | 3,962,733 | +0.36(+1.79%) |
Feb 12, 2019 | 20.10 | 20.58 | 19.98 | 20.27 | 6,739,862 | +0.31(+1.54%) |
Feb 11, 2019 | 19.92 | 20.15 | 19.77 | 19.97 | 5,331,062 | +0.06(+0.31%) |
Feb 08, 2019 | 20.13 | 20.48 | 19.48 | 19.90 | 7,451,122 | -0.49(-2.42%) |
Feb 07, 2019 | 20.44 | 20.84 | 20.20 | 20.40 | 4,193,683 | -0.11(-0.56%) |
Feb 06, 2019 | 20.78 | 20.92 | 20.45 | 20.51 | 4,817,978 | -0.37(-1.76%) |
Feb 05, 2019 | 20.85 | 21.27 | 20.77 | 20.88 | 3,418,431 | -0.01(-0.05%) |
Feb 04, 2019 | 20.90 | 20.97 | 20.71 | 20.89 | 4,292,566 | -0.03(-0.17%) |
Feb 01, 2019 | 20.95 | 21.20 | 20.82 | 20.92 | 5,180,221 | -0.10(-0.46%) |
Jan 31, 2019 | 21.60 | 21.60 | 20.86 | 21.02 | 3,529,122 | -0.43(-2.00%) |
Jan 30, 2019 | 21.21 | 21.56 | 20.83 | 21.45 | 6,191,145 | +0.47(+2.23%) |
Jan 29, 2019 | 21.18 | 21.42 | 20.35 | 20.98 | 6,955,259 | -0.31(-1.46%) |
Jan 28, 2019 | 21.24 | 21.63 | 21.00 | 21.29 | 4,342,480 | -0.19(-0.90%) |
Jan 25, 2019 | 21.24 | 21.72 | 21.01 | 21.49 | 6,897,420 | +0.43(+2.05%) |
Jan 24, 2019 | 21.06 | 21.50 | 20.94 | 21.06 | 6,680,343 | -0.09(-0.41%) |
Jan 23, 2019 | 21.90 | 21.90 | 20.72 | 21.14 | 5,180,169 | -0.64(-2.95%) |
Jan 22, 2019 | 21.99 | 22.05 | 21.42 | 21.79 | 6,113,225 | -0.31(-1.41%) |
Jan 18, 2019 | 21.72 | 22.36 | 21.60 | 22.10 | 5,421,942 | +0.73(+3.40%) |
Jan 17, 2019 | 21.02 | 21.65 | 20.93 | 21.37 | 5,749,025 | +0.39(+1.88%) |
Jan 16, 2019 | 20.96 | 21.33 | 20.68 | 20.98 | 5,133,803 | +0.12(+0.56%) |
Jan 15, 2019 | 20.78 | 21.20 | 20.46 | 20.86 | 7,799,092 | +0.07(+0.35%) |
Jan 14, 2019 | 20.55 | 21.14 | 20.45 | 20.79 | 13,202,573 | -1.00(-4.57%) |
Jan 11, 2019 | 21.58 | 22.07 | 21.42 | 21.78 | 5,978,535 | +0.07(+0.30%) |
Jan 10, 2019 | 21.26 | 21.85 | 20.96 | 21.72 | 5,031,705 | +0.26(+1.21%) |
Jan 09, 2019 | 20.93 | 21.59 | 20.64 | 21.46 | 5,452,191 | +0.62(+2.99%) |
Jan 08, 2019 | 20.61 | 20.89 | 20.13 | 20.83 | 6,931,625 | +0.37(+1.79%) |
Jan 07, 2019 | 19.73 | 20.69 | 19.51 | 20.47 | 8,783,418 | +0.78(+3.97%) |
Jan 04, 2019 | 19.49 | 20.05 | 19.47 | 19.69 | 7,955,092 | +0.55(+2.87%) |
Jan 03, 2019 | 19.57 | 19.80 | 18.89 | 19.14 | 7,241,481 | -0.80(-4.02%) |
Jan 02, 2019 | 19.25 | 20.14 | 19.03 | 19.94 | 8,150,521 | +0.21(+1.07%) |
Dec 31, 2018 | 19.42 | 19.76 | 19.23 | 19.73 | 6,922,864 | +0.35(+1.80%) |
Dec 28, 2018 | 19.40 | 19.97 | 19.07 | 19.38 | 13,174,058 | +0.01(+0.07%) |
Dec 27, 2018 | 18.71 | 19.42 | 18.59 | 19.36 | 13,674,911 | +0.15(+0.76%) |
Dec 26, 2018 | 17.70 | 19.29 | 17.70 | 19.22 | 18,076,046 | +1.55(+8.75%) |
Dec 24, 2018 | 17.75 | 18.20 | 17.31 | 17.67 | 5,777,872 | -0.33(-1.84%) |
Dec 21, 2018 | 18.27 | 18.70 | 17.40 | 18.01 | 20,500,850 | -0.26(-1.44%) |
Dec 20, 2018 | 17.78 | 19.02 | 17.77 | 18.27 | 18,035,246 | +0.28(+1.54%) |
Dec 19, 2018 | 17.81 | 19.35 | 17.74 | 17.99 | 22,068,414 | -0.08(-0.44%) |
Dec 18, 2018 | 18.60 | 19.65 | 18.04 | 18.07 | 31,852,390 | -0.55(-2.93%) |
Dec 17, 2018 | 17.56 | 19.33 | 17.35 | 18.62 | 34,936,696 | +0.79(+4.42%) |
Dec 14, 2018 | 16.56 | 18.13 | 15.77 | 17.83 | 67,173,728 | +2.44(+15.84%) |
Dec 13, 2018 | 20.06 | 20.73 | 14.20 | 15.39 | 114,453,696 | -5.45(-26.17%) |
Dec 12, 2018 | 22.65 | 22.91 | 20.17 | 20.84 | 28,022,238 | -2.22(-9.63%) |
Dec 11, 2018 | 23.32 | 24.26 | 22.78 | 23.07 | 9,508,774 | +0.28(+1.24%) |
Dec 10, 2018 | 22.73 | 22.96 | 22.02 | 22.78 | 6,810,904 | -0.20(-0.89%) |
Dec 07, 2018 | 24.55 | 24.93 | 22.86 | 22.99 | 6,165,030 | -1.65(-6.68%) |
Dec 06, 2018 | 24.27 | 24.84 | 23.71 | 24.63 | 6,475,701 | -0.24(-0.96%) |
Dec 04, 2018 | 26.33 | 26.49 | 24.25 | 24.87 | 8,366,826 | -1.82(-6.83%) |
Dec 03, 2018 | 27.20 | 27.42 | 26.45 | 26.69 | 7,465,888 | +0.46(+1.74%) |
Nov 30, 2018 | 26.32 | 26.51 | 25.85 | 26.24 | 6,048,217 | -0.17(-0.63%) |
Nov 29, 2018 | 26.27 | 26.72 | 25.88 | 26.40 | 8,594,680 | +0.07(+0.28%) |
Nov 28, 2018 | 25.43 | 26.39 | 24.92 | 26.33 | 6,329,547 | +1.08(+4.26%) |
Nov 27, 2018 | 25.49 | 25.85 | 24.86 | 25.25 | 4,621,401 | -0.39(-1.54%) |
Nov 26, 2018 | 25.39 | 25.87 | 25.27 | 25.65 | 4,344,868 | +0.66(+2.63%) |
Nov 23, 2018 | 24.84 | 25.40 | 24.60 | 24.99 | 1,916,994 | -0.03(-0.11%) |
Nov 21, 2018 | 25.02 | 25.02 | 25.02 | 0 | +0.38(+1.56%) | |
Nov 20, 2018 | 24.68 | 25.32 | 23.90 | 24.64 | 8,008,528 | -0.85(-3.35%) |
Nov 19, 2018 | 26.43 | 26.62 | 25.10 | 25.49 | 7,399,979 | -1.04(-3.94%) |
Nov 16, 2018 | 27.19 | 27.42 | 26.18 | 26.53 | 8,245,388 | -0.73(-2.66%) |
Nov 15, 2018 | 27.06 | 27.63 | 26.63 | 27.26 | 4,385,085 | -0.02(-0.06%) |
Nov 14, 2018 | 27.64 | 27.84 | 26.85 | 27.28 | 4,784,467 | -0.05(-0.19%) |
Nov 13, 2018 | 27.18 | 27.69 | 26.77 | 27.33 | 6,426,817 | +0.28(+1.02%) |
Nov 12, 2018 | 27.98 | 28.17 | 26.99 | 27.05 | 6,280,842 | -0.97(-3.47%) |
Nov 09, 2018 | 28.55 | 29.05 | 27.84 | 28.02 | 6,426,990 | -0.72(-2.51%) |
Nov 08, 2018 | 30.17 | 30.36 | 28.55 | 28.75 | 4,749,204 | -1.68(-5.51%) |
Nov 07, 2018 | 29.81 | 30.46 | 29.55 | 30.42 | 2,889,274 | +0.99(+3.35%) |
Nov 06, 2018 | 29.04 | 29.80 | 28.99 | 29.44 | 4,781,168 | +0.24(+0.83%) |
Nov 05, 2018 | 30.36 | 30.45 | 28.90 | 29.20 | 5,274,622 | -1.25(-4.09%) |
Nov 02, 2018 | 30.73 | 31.39 | 30.07 | 30.44 | 5,188,028 | +0.36(+1.18%) |
Nov 01, 2018 | 30.28 | 30.47 | 27.61 | 30.09 | 15,552,041 | -0.83(-2.67%) |
Oct 31, 2018 | 30.71 | 31.53 | 30.66 | 30.91 | 8,676,162 | +0.84(+2.81%) |
Oct 30, 2018 | 29.04 | 30.15 | 28.82 | 30.07 | 5,866,696 | +1.40(+4.87%) |
Oct 29, 2018 | 30.57 | 30.72 | 28.11 | 28.67 | 6,500,790 | -1.30(-4.35%) |
Oct 26, 2018 | 30.44 | 30.58 | 29.41 | 29.98 | 5,812,280 | -1.23(-3.93%) |
Oct 25, 2018 | 30.09 | 31.63 | 29.80 | 31.20 | 4,327,086 | +1.46(+4.89%) |
Oct 24, 2018 | 31.71 | 31.75 | 29.72 | 29.75 | 6,840,199 | -1.94(-6.13%) |
Oct 23, 2018 | 31.65 | 32.13 | 30.67 | 31.69 | 7,009,935 | -0.68(-2.09%) |
Oct 22, 2018 | 32.75 | 32.97 | 32.18 | 32.37 | 6,821,769 | -0.38(-1.17%) |
Oct 19, 2018 | 33.29 | 33.51 | 32.33 | 32.75 | 5,272,456 | -0.39(-1.19%) |
Oct 18, 2018 | 34.55 | 34.58 | 32.90 | 33.15 | 6,592,470 | -1.65(-4.73%) |
Oct 17, 2018 | 35.66 | 35.76 | 34.38 | 34.79 | 4,332,574 | -1.03(-2.89%) |
Oct 16, 2018 | 35.15 | 35.90 | 34.98 | 35.83 | 3,410,136 | +0.99(+2.85%) |
Oct 15, 2018 | 34.47 | 35.10 | 34.35 | 34.83 | 2,403,430 | +0.35(+1.02%) |
Oct 12, 2018 | 35.00 | 35.26 | 33.92 | 34.48 | 4,266,830 | +0.16(+0.46%) |
Oct 11, 2018 | 35.05 | 35.80 | 34.27 | 34.32 | 5,851,909 | -1.04(-2.93%) |
Oct 10, 2018 | 37.29 | 37.34 | 35.29 | 35.36 | 5,189,708 | -2.01(-5.37%) |
Oct 09, 2018 | 37.51 | 38.03 | 37.29 | 37.37 | 2,495,235 | -0.46(-1.21%) |
Oct 08, 2018 | 37.79 | 38.03 | 36.85 | 37.82 | 2,771,033 | -0.23(-0.60%) |
Oct 05, 2018 | 38.59 | 38.77 | 37.58 | 38.05 | 3,661,950 | -0.70(-1.80%) |
Oct 04, 2018 | 39.25 | 39.63 | 38.41 | 38.75 | 2,835,199 | -0.37(-0.94%) |
Oct 03, 2018 | 38.56 | 39.48 | 38.54 | 39.12 | 4,001,567 | +1.08(+2.83%) |
Oct 02, 2018 | 39.13 | 39.19 | 37.98 | 38.04 | 2,745,216 | -1.13(-2.90%) |
Oct 01, 2018 | 39.95 | 39.99 | 39.04 | 39.17 | 2,091,706 | -0.31(-0.79%) |
Sep 28, 2018 | 39.49 | 39.74 | 39.34 | 39.49 | 2,184,448 | -0.13(-0.32%) |
Sep 27, 2018 | 39.39 | 39.86 | 39.35 | 39.61 | 2,088,228 | +0.31(+0.78%) |
Sep 26, 2018 | 38.95 | 40.21 | 38.54 | 39.31 | 3,560,476 | +0.43(+1.09%) |
Sep 25, 2018 | 38.87 | 39.25 | 38.55 | 38.88 | 2,188,386 | +0.02(+0.04%) |
Sep 24, 2018 | 38.87 | 39.03 | 38.47 | 38.86 | 2,539,517 | -0.17(-0.43%) |
Sep 21, 2018 | 39.41 | 39.61 | 39.01 | 39.03 | 5,907,407 | -0.25(-0.64%) |
Sep 20, 2018 | 39.79 | 39.82 | 39.23 | 39.28 | 2,507,023 | -0.04(-0.10%) |
Sep 19, 2018 | 39.35 | 39.71 | 39.09 | 39.32 | 2,254,231 | +0.06(+0.16%) |
Sep 18, 2018 | 38.74 | 39.34 | 38.36 | 39.26 | 3,321,691 | +0.53(+1.38%) |
Sep 17, 2018 | 39.61 | 39.77 | 38.29 | 38.73 | 2,328,104 | -0.89(-2.24%) |
Sep 14, 2018 | 38.78 | 39.89 | 38.74 | 39.61 | 3,798,713 | +0.98(+2.54%) |
Sep 13, 2018 | 38.53 | 38.94 | 38.34 | 38.63 | 2,385,955 | +0.30(+0.78%) |
Sep 12, 2018 | 38.79 | 39.10 | 37.95 | 38.33 | 3,833,519 | -0.50(-1.28%) |
Sep 11, 2018 | 38.48 | 39.26 | 38.39 | 38.83 | 4,010,363 | +0.09(+0.24%) |
Sep 10, 2018 | 36.90 | 38.77 | 36.74 | 38.74 | 4,884,856 | +2.01(+5.48%) |
Sep 07, 2018 | 36.61 | 37.31 | 36.34 | 36.72 | 2,439,758 | -0.13(-0.36%) |
Sep 06, 2018 | 36.92 | 37.29 | 36.83 | 36.85 | 2,456,970 | +0.02(+0.07%) |
Sep 05, 2018 | 36.87 | 37.06 | 36.00 | 36.83 | 2,476,253 | -0.07(-0.19%) |
Sep 04, 2018 | 36.66 | 36.98 | 36.49 | 36.90 | 2,092,877 | +0.07(+0.18%) |
Aug 31, 2018 | 36.83 | 36.83 | 36.83 | 0 | -0.03(-0.08%) | |
Aug 30, 2018 | 37.16 | 37.30 | 36.74 | 36.86 | 1,403,528 | -0.44(-1.17%) |
Aug 29, 2018 | 36.74 | 37.41 | 35.80 | 37.30 | 2,781,680 | +0.65(+1.78%) |
Aug 28, 2018 | 37.27 | 37.36 | 36.54 | 36.65 | 1,780,517 | -0.50(-1.35%) |
Aug 27, 2018 | 36.66 | 37.56 | 36.64 | 37.15 | 2,372,709 | +0.57(+1.57%) |
Aug 24, 2018 | 36.36 | 36.78 | 36.25 | 36.57 | 2,447,565 | +0.38(+1.05%) |
Aug 23, 2018 | 36.38 | 36.77 | 36.03 | 36.19 | 3,692,868 | -0.22(-0.60%) |
Aug 22, 2018 | 36.56 | 36.84 | 36.27 | 36.41 | 2,014,864 | -0.27(-0.74%) |
Aug 21, 2018 | 35.93 | 36.81 | 35.93 | 36.68 | 3,049,151 | +0.71(+1.97%) |
Aug 20, 2018 | 35.14 | 36.25 | 35.14 | 35.97 | 3,124,764 | +0.80(+2.26%) |
Aug 17, 2018 | 35.25 | 35.38 | 34.91 | 35.18 | 1,865,816 | -0.24(-0.68%) |
Aug 16, 2018 | 34.96 | 35.74 | 34.72 | 35.42 | 2,315,069 | +0.88(+2.53%) |
Aug 15, 2018 | 35.00 | 35.10 | 33.99 | 34.54 | 3,930,104 | -0.94(-2.66%) |
Aug 14, 2018 | 35.67 | 35.82 | 35.43 | 35.49 | 4,814,908 | -0.12(-0.35%) |
Aug 13, 2018 | 36.08 | 36.18 | 35.53 | 35.61 | 1,542,521 | -0.58(-1.60%) |
Aug 10, 2018 | 36.21 | 36.49 | 35.56 | 36.19 | 1,838,348 | -0.20(-0.55%) |
Aug 09, 2018 | 35.87 | 36.67 | 35.86 | 36.39 | 4,931,879 | +0.43(+1.20%) |
Aug 08, 2018 | 36.20 | 36.29 | 35.78 | 35.96 | 1,810,987 | -0.20(-0.56%) |
Aug 07, 2018 | 35.92 | 36.31 | 35.63 | 36.16 | 6,155,459 | +0.25(+0.68%) |
Aug 06, 2018 | 34.96 | 35.94 | 34.71 | 35.92 | 3,986,266 | +0.84(+2.39%) |
Aug 03, 2018 | 34.94 | 35.11 | 34.47 | 35.08 | 3,065,455 | +0.35(+1.01%) |
Aug 02, 2018 | 33.30 | 35.14 | 33.30 | 34.73 | 6,639,542 | +0.17(+0.50%) |
Aug 01, 2018 | 34.49 | 34.89 | 34.05 | 34.56 | 3,475,779 | +0.07(+0.20%) |
Jul 31, 2018 | 33.20 | 34.78 | 33.20 | 34.49 | 3,226,674 | +1.39(+4.19%) |
Jul 30, 2018 | 34.08 | 34.41 | 32.79 | 33.10 | 5,634,661 | -1.02(-2.99%) |
Jul 27, 2018 | 34.42 | 34.52 | 33.69 | 34.12 | 3,080,202 | -0.19(-0.56%) |
Jul 26, 2018 | 34.87 | 34.93 | 34.10 | 34.32 | 5,731,312 | -0.72(-2.05%) |
Jul 25, 2018 | 34.39 | 35.08 | 34.24 | 35.03 | 3,112,383 | +0.71(+2.07%) |
Jul 24, 2018 | 36.05 | 36.17 | 33.87 | 34.33 | 5,545,872 | -1.32(-3.70%) |
Jul 23, 2018 | 35.25 | 35.81 | 34.90 | 35.64 | 2,462,484 | +0.35(+1.00%) |
Jul 20, 2018 | 34.95 | 35.48 | 34.83 | 35.29 | 2,935,117 | +0.49(+1.41%) |
Jul 19, 2018 | 34.76 | 35.16 | 34.52 | 34.80 | 2,034,234 | -0.37(-1.04%) |
Jul 18, 2018 | 34.65 | 35.25 | 34.54 | 35.17 | 2,599,588 | +0.59(+1.71%) |
Jul 17, 2018 | 34.17 | 34.63 | 34.17 | 34.58 | 2,780,063 | +0.31(+0.91%) |
Jul 16, 2018 | 35.60 | 35.78 | 33.86 | 34.26 | 3,641,117 | -0.93(-2.63%) |
Jul 13, 2018 | 35.16 | 35.58 | 35.00 | 35.19 | 1,909,470 | +0.03(+0.10%) |
Jul 12, 2018 | 34.64 | 35.26 | 34.52 | 35.16 | 2,760,081 | +0.90(+2.61%) |
Jul 11, 2018 | 34.95 | 35.56 | 34.19 | 34.26 | 3,610,847 | -1.54(-4.29%) |
Jul 10, 2018 | 36.29 | 36.54 | 35.41 | 35.80 | 2,845,062 | -0.19(-0.52%) |
Jul 09, 2018 | 35.22 | 36.13 | 35.18 | 35.98 | 3,307,581 | +0.93(+2.64%) |
Jul 06, 2018 | 34.59 | 35.23 | 34.36 | 35.06 | 2,758,430 | +0.37(+1.08%) |
Jul 05, 2018 | 34.62 | 34.77 | 34.03 | 34.68 | 6,640,511 | +0.40(+1.16%) |
Jul 03, 2018 | 34.28 | 34.28 | 34.28 | 0 | -0.58(-1.68%) | |
Jul 02, 2018 | 34.36 | 34.89 | 34.12 | 34.87 | 3,417,098 | +0.22(+0.64%) |
Jun 29, 2018 | 34.88 | 34.93 | 34.60 | 34.65 | 4,695,311 | +0.15(+0.43%) |
Jun 28, 2018 | 33.95 | 34.83 | 33.74 | 34.50 | 5,041,162 | +0.28(+0.82%) |
Jun 27, 2018 | 35.62 | 36.01 | 34.18 | 34.22 | 4,643,561 | -1.14(-3.22%) |
Jun 26, 2018 | 35.88 | 36.05 | 35.12 | 35.36 | 5,534,804 | -0.45(-1.26%) |
Jun 25, 2018 | 37.35 | 37.35 | 35.34 | 35.81 | 5,310,718 | -1.81(-4.81%) |
Jun 22, 2018 | 39.31 | 39.43 | 37.43 | 37.62 | 6,142,312 | -1.17(-3.01%) |
Jun 21, 2018 | 39.19 | 39.26 | 38.67 | 38.78 | 2,942,299 | -0.27(-0.68%) |
Jun 20, 2018 | 38.99 | 39.47 | 38.75 | 39.05 | 3,111,599 | +0.38(+0.98%) |
Jun 19, 2018 | 38.44 | 38.85 | 37.90 | 38.67 | 4,972,801 | -0.77(-1.96%) |
Jun 18, 2018 | 38.90 | 39.69 | 38.65 | 39.44 | 3,748,009 | +0.02(+0.05%) |
Jun 15, 2018 | 39.49 | 38.62 | 39.42 | 5,590,917 | +0.80(+2.08%) | |
Jun 14, 2018 | 39.24 | 39.24 | 38.25 | 38.62 | 4,142,494 | -0.57(-1.45%) |
Jun 13, 2018 | 39.56 | 39.94 | 38.96 | 39.19 | 4,351,600 | -0.30(-0.77%) |
Jun 12, 2018 | 38.86 | 39.58 | 38.79 | 39.49 | 4,509,325 | +0.92(+2.39%) |
Jun 11, 2018 | 38.18 | 39.09 | 38.16 | 38.57 | 2,920,831 | +0.08(+0.21%) |
Jun 08, 2018 | 37.68 | 38.55 | 37.68 | 38.49 | 3,635,233 | +0.56(+1.47%) |
Jun 07, 2018 | 37.90 | 38.08 | 37.21 | 37.93 | 4,754,177 | +0.08(+0.20%) |
Jun 06, 2018 | 37.87 | 36.82 | 37.85 | 3,816,587 | +0.70(+1.88%) | |
Jun 05, 2018 | 36.98 | 37.38 | 36.51 | 37.16 | 3,420,926 | +0.01(+0.02%) |
Jun 04, 2018 | 37.22 | 37.61 | 36.90 | 37.15 | 4,301,101 | +0.26(+0.69%) |
Jun 01, 2018 | 36.77 | 37.13 | 36.40 | 36.89 | 3,194,837 | +0.49(+1.35%) |
May 31, 2018 | 37.87 | 38.04 | 36.14 | 36.40 | 18,689,490 | -1.40(-3.71%) |
May 30, 2018 | 37.31 | 38.06 | 37.28 | 37.81 | 3,074,500 | +0.75(+2.04%) |
May 29, 2018 | 37.53 | 37.99 | 36.81 | 37.05 | 2,755,053 | -0.58(-1.54%) |
May 25, 2018 | 37.63 | 37.63 | 37.63 | 0 | -0.22(-0.58%) | |
May 24, 2018 | 37.26 | 38.06 | 37.18 | 37.85 | 2,960,816 | +0.61(+1.63%) |
May 23, 2018 | 37.51 | 37.55 | 36.61 | 37.24 | 3,923,228 | -0.37(-0.98%) |
May 22, 2018 | 38.25 | 38.32 | 37.57 | 37.62 | 2,813,976 | -0.54(-1.40%) |
May 21, 2018 | 37.94 | 38.42 | 37.83 | 38.15 | 3,027,249 | +0.66(+1.76%) |
May 18, 2018 | 36.86 | 37.73 | 36.84 | 37.49 | 4,395,248 | +0.71(+1.92%) |
May 17, 2018 | 36.57 | 37.17 | 36.54 | 36.78 | 3,500,573 | +0.18(+0.49%) |
May 16, 2018 | 36.74 | 36.97 | 36.40 | 36.61 | 2,673,570 | -0.29(-0.78%) |
May 15, 2018 | 37.13 | 37.19 | 36.63 | 36.89 | 5,024,673 | -0.48(-1.30%) |
May 14, 2018 | 37.64 | 38.28 | 37.19 | 37.38 | 3,293,734 | -0.35(-0.92%) |
May 11, 2018 | 37.53 | 38.03 | 37.46 | 37.72 | 3,525,655 | +0.20(+0.53%) |
May 10, 2018 | 36.97 | 37.67 | 36.90 | 37.53 | 4,888,456 | +0.75(+2.04%) |
May 09, 2018 | 36.50 | 36.83 | 36.11 | 36.77 | 3,778,916 | +0.30(+0.82%) |
May 08, 2018 | 35.92 | 37.17 | 35.82 | 36.47 | 4,870,133 | +0.40(+1.11%) |
May 07, 2018 | 35.29 | 36.27 | 35.06 | 36.07 | 5,995,233 | +1.06(+3.02%) |
May 04, 2018 | 34.29 | 35.38 | 33.77 | 35.01 | 7,111,487 | +0.45(+1.31%) |
May 03, 2018 | 31.96 | 34.99 | 31.82 | 34.56 | 13,519,325 | +2.19(+6.77%) |
May 02, 2018 | 33.11 | 33.37 | 31.69 | 32.37 | 9,474,548 | -0.67(-2.03%) |