Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 39.07 | 39.14 | 38.77 | 39.06 | 1,174,222 | +0.07(+0.19%) |
Apr 29, 2019 | 39.01 | 39.10 | 38.86 | 38.98 | 1,433,221 | +0.04(+0.10%) |
Apr 26, 2019 | 38.95 | 39.02 | 38.78 | 38.94 | 1,296,370 | +0.09(+0.23%) |
Apr 25, 2019 | 38.76 | 38.93 | 38.51 | 38.86 | 1,144,304 | +0.18(+0.46%) |
Apr 24, 2019 | 39.23 | 39.23 | 38.67 | 38.68 | 1,460,804 | -0.42(-1.08%) |
Apr 23, 2019 | 38.98 | 39.11 | 38.86 | 39.10 | 1,371,715 | +0.12(+0.31%) |
Apr 22, 2019 | 38.96 | 39.10 | 38.91 | 38.98 | 1,516,278 | +0.01(+0.02%) |
Apr 18, 2019 | 38.56 | 38.99 | 38.52 | 38.97 | 1,049,853 | +0.41(+1.07%) |
Apr 17, 2019 | 39.07 | 39.07 | 38.53 | 38.56 | 1,807,951 | -0.32(-0.81%) |
Apr 16, 2019 | 39.10 | 39.11 | 38.79 | 38.87 | 1,955,216 | -0.04(-0.10%) |
Apr 15, 2019 | 38.51 | 38.98 | 38.38 | 38.91 | 1,971,003 | +0.48(+1.24%) |
Apr 12, 2019 | 38.51 | 38.51 | 38.28 | 38.43 | 2,916,000 | +0.23(+0.62%) |
Apr 11, 2019 | 38.34 | 38.52 | 38.17 | 38.20 | 1,726,411 | -0.14(-0.36%) |
Apr 10, 2019 | 38.18 | 38.42 | 38.09 | 38.34 | 961,438 | +0.25(+0.66%) |
Apr 09, 2019 | 38.26 | 38.29 | 37.91 | 38.09 | 1,458,948 | -0.22(-0.57%) |
Apr 08, 2019 | 38.26 | 38.31 | 38.01 | 38.30 | 1,275,626 | +0.06(+0.15%) |
Apr 05, 2019 | 38.47 | 38.60 | 38.11 | 38.25 | 1,650,105 | -0.23(-0.61%) |
Apr 04, 2019 | 38.37 | 38.52 | 38.30 | 38.48 | 1,005,912 | +0.05(+0.13%) |
Apr 03, 2019 | 38.50 | 38.61 | 38.29 | 38.43 | 2,254,327 | +0.11(+0.27%) |
Apr 02, 2019 | 38.50 | 38.50 | 38.12 | 38.33 | 1,754,372 | -0.02(-0.04%) |
Apr 01, 2019 | 38.09 | 38.36 | 37.82 | 38.34 | 2,270,400 | +0.53(+1.41%) |
Mar 29, 2019 | 37.98 | 38.04 | 37.57 | 37.81 | 1,700,444 | +0.06(+0.17%) |
Mar 28, 2019 | 37.43 | 37.88 | 37.43 | 37.74 | 2,040,241 | +0.36(+0.95%) |
Mar 27, 2019 | 37.32 | 37.55 | 37.13 | 37.39 | 2,368,608 | +0.00(+0.00%) |
Mar 26, 2019 | 37.53 | 37.56 | 37.11 | 37.39 | 2,115,004 | +0.27(+0.72%) |
Mar 25, 2019 | 37.16 | 37.26 | 36.81 | 37.12 | 1,884,758 | -0.09(-0.24%) |
Mar 22, 2019 | 37.63 | 37.66 | 37.20 | 37.21 | 1,204,574 | -0.59(-1.57%) |
Mar 21, 2019 | 37.55 | 38.07 | 37.55 | 37.80 | 2,849,828 | +0.06(+0.15%) |
Mar 20, 2019 | 37.65 | 37.99 | 37.41 | 37.74 | 1,760,741 | +0.02(+0.04%) |
Mar 19, 2019 | 37.83 | 37.91 | 37.51 | 37.73 | 2,319,621 | +0.06(+0.15%) |
Mar 18, 2019 | 37.53 | 37.69 | 37.34 | 37.67 | 1,762,972 | +0.19(+0.52%) |
Mar 15, 2019 | 36.78 | 37.57 | 36.67 | 37.48 | 3,187,933 | +0.74(+2.01%) |
Mar 14, 2019 | 37.58 | 37.62 | 36.67 | 36.74 | 5,676,337 | -0.88(-2.35%) |
Mar 13, 2019 | 37.60 | 37.83 | 37.13 | 37.62 | 10,395,927 | +0.35(+0.93%) |
Mar 12, 2019 | 37.22 | 37.37 | 37.15 | 37.27 | 578,480 | +0.12(+0.33%) |
Mar 11, 2019 | 37.00 | 37.29 | 36.91 | 37.15 | 981,254 | +0.30(+0.81%) |
Mar 08, 2019 | 36.85 | 36.93 | 36.57 | 36.85 | 1,218,146 | -0.12(-0.33%) |
Mar 07, 2019 | 37.27 | 37.43 | 36.77 | 36.97 | 1,173,720 | -0.36(-0.98%) |
Mar 06, 2019 | 36.96 | 37.37 | 36.96 | 37.34 | 900,890 | +0.34(+0.92%) |
Mar 05, 2019 | 36.97 | 37.32 | 36.90 | 37.00 | 1,440,113 | +0.03(+0.09%) |
Mar 04, 2019 | 36.84 | 37.11 | 36.65 | 36.97 | 1,159,451 | +0.30(+0.82%) |
Mar 01, 2019 | 36.83 | 37.09 | 36.62 | 36.67 | 1,308,708 | +0.06(+0.15%) |
Feb 28, 2019 | 36.25 | 36.90 | 36.25 | 36.61 | 1,635,129 | +0.20(+0.56%) |
Feb 27, 2019 | 36.19 | 36.43 | 35.95 | 36.41 | 1,245,289 | +0.39(+1.09%) |
Feb 26, 2019 | 35.62 | 36.10 | 35.62 | 36.02 | 1,134,714 | +0.39(+1.11%) |
Feb 25, 2019 | 35.92 | 35.98 | 35.57 | 35.62 | 986,275 | -0.10(-0.29%) |
Feb 22, 2019 | 35.62 | 35.79 | 35.53 | 35.73 | 772,763 | +0.17(+0.47%) |
Feb 21, 2019 | 35.79 | 35.87 | 35.37 | 35.56 | 922,948 | -0.23(-0.63%) |
Feb 20, 2019 | 35.60 | 35.81 | 35.57 | 35.78 | 2,101,832 | +0.17(+0.47%) |
Feb 19, 2019 | 35.35 | 35.84 | 35.20 | 35.61 | 1,720,357 | +0.31(+0.87%) |
Feb 15, 2019 | 34.71 | 35.36 | 34.58 | 35.31 | 2,011,723 | +0.76(+2.19%) |
Feb 14, 2019 | 35.36 | 35.44 | 34.02 | 34.55 | 2,177,817 | -0.10(-0.30%) |
Feb 13, 2019 | 34.92 | 34.94 | 34.59 | 34.66 | 1,385,722 | -0.14(-0.39%) |
Feb 12, 2019 | 35.04 | 35.12 | 34.58 | 34.79 | 1,313,639 | +0.14(+0.39%) |
Feb 11, 2019 | 35.23 | 35.36 | 34.56 | 34.66 | 1,478,406 | -0.48(-1.37%) |
Feb 08, 2019 | 34.99 | 35.19 | 34.55 | 35.14 | 1,246,425 | -0.01(-0.02%) |
Feb 07, 2019 | 34.97 | 35.16 | 34.70 | 35.15 | 1,443,109 | +0.04(+0.11%) |
Feb 06, 2019 | 35.40 | 35.53 | 35.08 | 35.11 | 757,003 | -0.31(-0.89%) |
Feb 05, 2019 | 35.28 | 35.43 | 35.20 | 35.42 | 1,143,395 | +0.29(+0.82%) |
Feb 04, 2019 | 34.79 | 35.14 | 34.72 | 35.13 | 813,884 | +0.34(+0.97%) |
Feb 01, 2019 | 34.67 | 34.92 | 34.60 | 34.79 | 1,271,060 | +0.19(+0.56%) |
Jan 31, 2019 | 34.06 | 34.70 | 34.06 | 34.60 | 1,748,049 | +0.51(+1.51%) |
Jan 30, 2019 | 33.85 | 34.13 | 33.59 | 34.09 | 1,040,024 | +0.32(+0.95%) |
Jan 29, 2019 | 33.62 | 34.09 | 33.58 | 33.77 | 1,871,196 | +0.23(+0.67%) |
Jan 28, 2019 | 33.50 | 33.58 | 33.14 | 33.54 | 1,037,852 | -0.25(-0.74%) |
Jan 25, 2019 | 33.75 | 33.81 | 33.43 | 33.79 | 999,578 | +0.39(+1.15%) |
Jan 24, 2019 | 33.40 | 33.48 | 33.01 | 33.40 | 1,032,697 | +0.11(+0.34%) |
Jan 23, 2019 | 33.55 | 33.62 | 32.95 | 33.29 | 1,333,380 | -0.07(-0.22%) |
Jan 22, 2019 | 33.56 | 33.72 | 33.15 | 33.36 | 1,385,250 | -0.52(-1.54%) |
Jan 18, 2019 | 33.75 | 33.93 | 33.55 | 33.89 | 814,319 | +0.38(+1.13%) |
Jan 17, 2019 | 32.89 | 33.60 | 32.82 | 33.51 | 1,214,086 | +0.45(+1.36%) |
Jan 16, 2019 | 32.95 | 33.21 | 32.82 | 33.06 | 992,562 | +0.24(+0.73%) |
Jan 15, 2019 | 32.81 | 32.87 | 32.58 | 32.82 | 1,011,977 | +0.07(+0.22%) |
Jan 14, 2019 | 32.58 | 32.82 | 32.44 | 32.74 | 804,016 | +0.05(+0.15%) |
Jan 11, 2019 | 32.53 | 32.90 | 32.44 | 32.70 | 1,028,070 | -0.01(-0.02%) |
Jan 10, 2019 | 32.56 | 32.84 | 32.47 | 32.70 | 1,813,197 | -0.08(-0.25%) |
Jan 09, 2019 | 32.42 | 32.82 | 32.39 | 32.78 | 1,526,659 | +0.57(+1.77%) |
Jan 08, 2019 | 32.41 | 32.62 | 32.00 | 32.21 | 1,037,119 | +0.03(+0.10%) |
Jan 07, 2019 | 31.84 | 32.21 | 31.63 | 32.18 | 1,760,828 | +0.47(+1.47%) |
Jan 04, 2019 | 30.81 | 31.73 | 30.72 | 31.72 | 2,408,370 | +1.26(+4.14%) |
Jan 03, 2019 | 30.33 | 30.52 | 30.06 | 30.45 | 1,704,689 | -0.06(-0.18%) |
Jan 02, 2019 | 30.48 | 30.73 | 30.08 | 30.51 | 1,996,834 | -0.31(-1.02%) |
Dec 31, 2018 | 30.81 | 30.93 | 30.63 | 30.82 | 1,447,858 | +0.29(+0.95%) |
Dec 28, 2018 | 30.87 | 31.04 | 30.35 | 30.53 | 1,842,390 | -0.12(-0.39%) |
Dec 27, 2018 | 30.02 | 30.67 | 29.94 | 30.65 | 2,012,216 | +0.18(+0.58%) |
Dec 26, 2018 | 29.50 | 30.49 | 29.40 | 30.48 | 1,942,076 | +1.01(+3.44%) |
Dec 24, 2018 | 29.78 | 30.13 | 29.47 | 29.47 | 1,553,116 | -0.55(-1.82%) |
Dec 21, 2018 | 30.72 | 30.86 | 29.96 | 30.01 | 2,606,568 | -0.72(-2.33%) |
Dec 20, 2018 | 31.61 | 31.78 | 30.69 | 30.73 | 2,706,745 | -0.96(-3.04%) |
Dec 19, 2018 | 32.41 | 32.69 | 31.64 | 31.69 | 2,844,731 | -0.67(-2.06%) |
Dec 18, 2018 | 32.58 | 32.78 | 32.29 | 32.36 | 1,884,009 | -0.06(-0.17%) |
Dec 17, 2018 | 33.06 | 33.26 | 32.30 | 32.41 | 1,405,341 | -0.87(-2.61%) |
Dec 14, 2018 | 32.94 | 33.41 | 32.88 | 33.28 | 1,805,686 | +0.06(+0.19%) |
Dec 13, 2018 | 33.35 | 33.65 | 33.10 | 33.22 | 913,631 | -0.17(-0.51%) |
Dec 12, 2018 | 33.36 | 33.72 | 33.33 | 33.39 | 1,325,921 | +0.36(+1.10%) |
Dec 11, 2018 | 33.80 | 34.05 | 32.98 | 33.03 | 1,661,444 | -0.44(-1.32%) |
Dec 10, 2018 | 33.44 | 33.64 | 32.96 | 33.47 | 2,263,102 | -0.06(-0.17%) |
Dec 07, 2018 | 33.92 | 34.38 | 33.41 | 33.52 | 1,676,664 | -0.36(-1.07%) |
Dec 06, 2018 | 34.10 | 34.11 | 33.01 | 33.89 | 3,350,805 | -0.64(-1.84%) |
Dec 04, 2018 | 35.26 | 35.34 | 34.50 | 34.52 | 1,189,814 | -0.84(-2.39%) |
Dec 03, 2018 | 35.63 | 35.67 | 35.15 | 35.36 | 1,592,460 | +0.10(+0.27%) |
Nov 30, 2018 | 35.49 | 35.59 | 35.03 | 35.27 | 1,443,006 | -0.33(-0.93%) |
Nov 29, 2018 | 35.49 | 35.80 | 35.40 | 35.60 | 751,738 | +0.21(+0.59%) |
Nov 28, 2018 | 35.25 | 35.40 | 35.04 | 35.39 | 1,283,575 | +0.16(+0.45%) |
Nov 27, 2018 | 34.88 | 35.51 | 34.88 | 35.23 | 1,372,220 | +0.18(+0.52%) |
Nov 26, 2018 | 34.54 | 35.33 | 34.54 | 35.04 | 1,612,180 | +0.87(+2.54%) |
Nov 23, 2018 | 34.18 | 34.34 | 34.06 | 34.18 | 492,361 | -0.35(-1.02%) |
Nov 21, 2018 | 34.53 | 34.53 | 34.53 | 0 | +0.58(+1.71%) | |
Nov 20, 2018 | 34.45 | 34.53 | 33.87 | 33.94 | 3,034,995 | -0.90(-2.59%) |
Nov 19, 2018 | 34.89 | 35.17 | 34.73 | 34.85 | 1,425,809 | -0.14(-0.39%) |
Nov 16, 2018 | 34.79 | 35.06 | 34.73 | 34.98 | 958,009 | -0.04(-0.11%) |
Nov 15, 2018 | 34.77 | 35.15 | 34.59 | 35.02 | 1,867,370 | +0.06(+0.18%) |
Nov 14, 2018 | 35.18 | 35.29 | 34.85 | 34.96 | 1,916,126 | +0.00(+0.00%) |
Nov 13, 2018 | 34.62 | 35.16 | 34.49 | 34.96 | 1,694,492 | +0.53(+1.53%) |
Nov 12, 2018 | 34.50 | 34.74 | 34.20 | 34.43 | 2,524,365 | -0.09(-0.25%) |
Nov 09, 2018 | 33.04 | 34.76 | 33.04 | 34.52 | 2,390,572 | +1.51(+4.57%) |
Nov 08, 2018 | 33.12 | 33.33 | 32.79 | 33.01 | 1,125,301 | -0.29(-0.86%) |
Nov 07, 2018 | 33.27 | 33.44 | 33.05 | 33.30 | 1,118,483 | +0.24(+0.72%) |
Nov 06, 2018 | 33.08 | 33.17 | 32.85 | 33.06 | 1,189,669 | -0.01(-0.02%) |
Nov 05, 2018 | 32.85 | 33.12 | 32.82 | 33.07 | 674,640 | +0.30(+0.90%) |
Nov 02, 2018 | 32.95 | 32.96 | 32.65 | 32.77 | 1,016,701 | -0.05(-0.15%) |
Nov 01, 2018 | 32.69 | 32.94 | 32.63 | 32.82 | 1,070,565 | +0.33(+1.01%) |
Oct 31, 2018 | 32.57 | 32.81 | 32.41 | 32.49 | 1,705,189 | +0.21(+0.64%) |
Oct 30, 2018 | 31.82 | 32.30 | 31.75 | 32.29 | 1,094,781 | +0.46(+1.45%) |
Oct 29, 2018 | 32.43 | 32.54 | 31.55 | 31.82 | 1,349,518 | -0.26(-0.80%) |
Oct 26, 2018 | 32.21 | 32.33 | 31.55 | 32.08 | 1,307,152 | -0.41(-1.25%) |
Oct 25, 2018 | 32.52 | 32.62 | 32.33 | 32.49 | 1,411,619 | +0.14(+0.44%) |
Oct 24, 2018 | 33.12 | 33.12 | 32.33 | 32.34 | 1,682,323 | -0.87(-2.62%) |
Oct 23, 2018 | 32.99 | 33.42 | 32.79 | 33.21 | 1,426,037 | -0.21(-0.62%) |
Oct 22, 2018 | 33.46 | 33.51 | 33.07 | 33.42 | 980,763 | +0.02(+0.05%) |
Oct 19, 2018 | 33.31 | 33.75 | 33.26 | 33.40 | 955,501 | +0.18(+0.53%) |
Oct 18, 2018 | 33.99 | 33.99 | 33.18 | 33.23 | 1,598,525 | -0.85(-2.50%) |
Oct 17, 2018 | 33.61 | 34.13 | 33.44 | 34.08 | 1,019,780 | +0.44(+1.30%) |
Oct 16, 2018 | 33.38 | 33.71 | 33.31 | 33.64 | 826,566 | +0.45(+1.37%) |
Oct 15, 2018 | 33.33 | 33.44 | 32.83 | 33.19 | 828,726 | -0.16(-0.48%) |
Oct 12, 2018 | 33.66 | 33.67 | 33.19 | 33.35 | 1,639,740 | +0.26(+0.77%) |
Oct 11, 2018 | 33.65 | 33.79 | 32.81 | 33.09 | 3,209,242 | -0.56(-1.66%) |
Oct 10, 2018 | 34.46 | 34.46 | 33.59 | 33.65 | 3,085,339 | -0.92(-2.65%) |
Oct 09, 2018 | 34.45 | 34.66 | 34.17 | 34.57 | 857,875 | +0.04(+0.12%) |
Oct 08, 2018 | 34.43 | 34.57 | 34.36 | 34.53 | 838,471 | -0.03(-0.09%) |
Oct 05, 2018 | 34.72 | 35.01 | 34.47 | 34.56 | 1,681,376 | -0.20(-0.57%) |
Oct 04, 2018 | 35.23 | 35.24 | 34.50 | 34.76 | 1,956,608 | -0.62(-1.76%) |
Oct 03, 2018 | 35.75 | 35.87 | 35.30 | 35.38 | 2,194,185 | -0.22(-0.60%) |
Oct 02, 2018 | 35.78 | 35.78 | 35.25 | 35.60 | 2,503,613 | -0.21(-0.58%) |
Oct 01, 2018 | 35.87 | 35.91 | 35.48 | 35.80 | 804,184 | +0.30(+0.83%) |
Sep 28, 2018 | 35.47 | 35.60 | 35.20 | 35.51 | 1,395,692 | +0.01(+0.02%) |
Sep 27, 2018 | 35.54 | 35.83 | 35.44 | 35.50 | 826,982 | -0.02(-0.04%) |
Sep 26, 2018 | 35.48 | 35.78 | 35.48 | 35.52 | 1,227,419 | +0.04(+0.11%) |
Sep 25, 2018 | 35.20 | 35.59 | 35.12 | 35.48 | 1,306,477 | +0.29(+0.84%) |
Sep 24, 2018 | 35.33 | 35.40 | 35.02 | 35.18 | 1,017,430 | -0.10(-0.27%) |
Sep 21, 2018 | 34.70 | 35.34 | 34.61 | 35.28 | 1,684,386 | +0.62(+1.79%) |
Sep 20, 2018 | 34.20 | 34.79 | 34.00 | 34.65 | 3,314,986 | +0.77(+2.28%) |
Sep 19, 2018 | 34.38 | 34.38 | 33.83 | 33.88 | 1,196,363 | -0.41(-1.21%) |
Sep 18, 2018 | 34.00 | 34.34 | 34.00 | 34.30 | 740,579 | +0.33(+0.99%) |
Sep 17, 2018 | 33.89 | 34.12 | 33.78 | 33.96 | 907,302 | +0.22(+0.64%) |
Sep 14, 2018 | 33.75 | 33.84 | 33.61 | 33.75 | 738,290 | +0.01(+0.02%) |
Sep 13, 2018 | 33.68 | 33.86 | 33.57 | 33.74 | 629,571 | +0.18(+0.55%) |
Sep 12, 2018 | 33.74 | 33.84 | 33.41 | 33.55 | 940,811 | -0.20(-0.59%) |
Sep 11, 2018 | 33.77 | 33.88 | 33.55 | 33.75 | 914,201 | -0.11(-0.33%) |
Sep 10, 2018 | 33.99 | 34.26 | 33.73 | 33.86 | 1,026,236 | -0.02(-0.05%) |
Sep 07, 2018 | 33.90 | 34.04 | 33.65 | 33.88 | 1,704,201 | -0.15(-0.45%) |
Sep 06, 2018 | 33.94 | 34.18 | 33.76 | 34.03 | 750,823 | +0.06(+0.19%) |
Sep 05, 2018 | 34.01 | 34.17 | 33.66 | 33.97 | 738,712 | -0.02(-0.05%) |
Sep 04, 2018 | 34.02 | 34.08 | 33.64 | 33.98 | 1,193,427 | -0.12(-0.35%) |
Aug 31, 2018 | 34.10 | 34.10 | 34.10 | 0 | -0.73(-2.11%) | |
Aug 30, 2018 | 35.04 | 35.11 | 34.77 | 34.84 | 908,975 | -0.10(-0.28%) |
Aug 29, 2018 | 34.66 | 35.02 | 34.66 | 34.94 | 823,047 | +0.26(+0.75%) |
Aug 28, 2018 | 34.65 | 34.87 | 34.58 | 34.68 | 933,681 | +0.11(+0.32%) |
Aug 27, 2018 | 34.26 | 34.87 | 34.26 | 34.57 | 796,643 | +0.39(+1.13%) |
Aug 24, 2018 | 33.98 | 34.39 | 33.90 | 34.18 | 719,844 | +0.28(+0.84%) |
Aug 23, 2018 | 33.64 | 33.92 | 33.57 | 33.89 | 935,209 | +0.13(+0.37%) |
Aug 22, 2018 | 33.62 | 33.96 | 33.62 | 33.77 | 1,196,647 | +0.07(+0.21%) |
Aug 21, 2018 | 34.71 | 34.75 | 33.67 | 33.69 | 1,709,292 | -0.87(-2.52%) |
Aug 20, 2018 | 34.97 | 34.97 | 34.51 | 34.57 | 1,281,012 | -0.23(-0.66%) |
Aug 17, 2018 | 34.60 | 34.87 | 34.42 | 34.79 | 1,065,166 | +0.14(+0.41%) |
Aug 16, 2018 | 34.48 | 34.79 | 34.43 | 34.65 | 2,294,464 | +0.36(+1.06%) |
Aug 15, 2018 | 34.26 | 34.35 | 34.07 | 34.29 | 1,677,374 | -0.17(-0.50%) |
Aug 14, 2018 | 33.92 | 34.53 | 33.90 | 34.46 | 1,028,059 | +0.66(+1.94%) |
Aug 13, 2018 | 34.39 | 34.46 | 33.58 | 33.81 | 893,368 | -0.61(-1.77%) |
Aug 10, 2018 | 34.34 | 34.62 | 34.00 | 34.41 | 1,494,039 | -0.13(-0.39%) |
Aug 09, 2018 | 33.23 | 34.77 | 32.97 | 34.55 | 2,373,728 | +1.50(+4.52%) |
Aug 08, 2018 | 32.82 | 33.09 | 32.66 | 33.05 | 1,102,466 | +0.28(+0.84%) |
Aug 07, 2018 | 33.43 | 33.50 | 32.71 | 32.78 | 1,116,856 | -0.51(-1.52%) |
Aug 06, 2018 | 33.19 | 33.38 | 33.16 | 33.28 | 397,951 | +0.06(+0.17%) |
Aug 03, 2018 | 33.12 | 33.30 | 32.89 | 33.23 | 600,270 | +0.13(+0.41%) |
Aug 02, 2018 | 32.82 | 33.13 | 32.67 | 33.09 | 786,812 | +0.06(+0.17%) |
Aug 01, 2018 | 33.44 | 33.56 | 32.96 | 33.04 | 546,262 | -0.32(-0.95%) |
Jul 31, 2018 | 32.91 | 33.50 | 32.82 | 33.35 | 959,751 | +0.40(+1.22%) |
Jul 30, 2018 | 33.09 | 33.12 | 32.93 | 32.95 | 608,608 | -0.07(-0.22%) |
Jul 27, 2018 | 33.26 | 33.41 | 32.94 | 33.02 | 546,550 | -0.18(-0.55%) |
Jul 26, 2018 | 33.47 | 33.47 | 33.07 | 33.20 | 677,426 | -0.25(-0.73%) |
Jul 25, 2018 | 33.38 | 33.45 | 33.11 | 33.45 | 513,963 | +0.16(+0.48%) |
Jul 24, 2018 | 33.38 | 33.54 | 33.16 | 33.29 | 755,601 | +0.02(+0.07%) |
Jul 23, 2018 | 33.16 | 33.38 | 33.03 | 33.27 | 688,285 | +0.09(+0.26%) |
Jul 20, 2018 | 33.39 | 33.43 | 33.07 | 33.18 | 526,110 | -0.06(-0.19%) |
Jul 19, 2018 | 33.10 | 33.29 | 33.02 | 33.24 | 504,458 | -0.04(-0.12%) |
Jul 18, 2018 | 33.22 | 33.35 | 33.13 | 33.28 | 595,373 | +0.08(+0.24%) |
Jul 17, 2018 | 32.92 | 33.23 | 32.88 | 33.20 | 623,340 | +0.13(+0.38%) |
Jul 16, 2018 | 33.03 | 33.22 | 32.90 | 33.08 | 526,694 | +0.09(+0.26%) |
Jul 13, 2018 | 33.39 | 33.39 | 32.82 | 32.99 | 686,896 | -0.40(-1.18%) |
Jul 12, 2018 | 32.86 | 33.40 | 32.86 | 33.39 | 997,682 | +0.71(+2.18%) |
Jul 11, 2018 | 32.96 | 32.96 | 32.63 | 32.67 | 764,440 | -0.40(-1.20%) |
Jul 10, 2018 | 32.88 | 33.20 | 32.78 | 33.07 | 533,499 | +0.21(+0.63%) |
Jul 09, 2018 | 32.86 | 33.01 | 32.76 | 32.86 | 942,104 | +0.16(+0.48%) |
Jul 06, 2018 | 32.13 | 32.74 | 32.13 | 32.71 | 1,466,384 | +0.49(+1.52%) |
Jul 05, 2018 | 31.85 | 32.25 | 31.64 | 32.22 | 874,511 | +0.54(+1.70%) |
Jul 03, 2018 | 31.68 | 31.68 | 31.68 | 0 | -0.21(-0.65%) | |
Jul 02, 2018 | 31.81 | 31.93 | 31.72 | 31.88 | 576,743 | -0.19(-0.59%) |
Jun 29, 2018 | 32.25 | 32.07 | 1,519,463 | +0.43(+1.35%) | ||
Jun 28, 2018 | 31.54 | 31.95 | 31.54 | 31.65 | 1,527,122 | +0.15(+0.48%) |
Jun 27, 2018 | 31.90 | 31.90 | 31.46 | 31.50 | 984,033 | -0.31(-0.97%) |
Jun 26, 2018 | 31.61 | 32.02 | 31.52 | 31.80 | 977,344 | +0.24(+0.75%) |
Jun 25, 2018 | 32.35 | 32.52 | 31.53 | 31.57 | 1,063,303 | -1.03(-3.16%) |
Jun 22, 2018 | 32.71 | 32.75 | 32.57 | 32.60 | 763,678 | +0.02(+0.05%) |
Jun 21, 2018 | 32.76 | 32.81 | 32.43 | 32.58 | 679,161 | -0.17(-0.53%) |
Jun 20, 2018 | 32.44 | 33.03 | 32.44 | 32.75 | 1,163,333 | +0.38(+1.17%) |
Jun 19, 2018 | 32.55 | 32.58 | 32.28 | 32.37 | 744,677 | -0.43(-1.30%) |
Jun 18, 2018 | 32.70 | 34.18 | 32.64 | 32.80 | 1,299,393 | -0.03(-0.10%) |
Jun 15, 2018 | 33.25 | 32.78 | 32.83 | 1,206,346 | -0.42(-1.26%) | |
Jun 14, 2018 | 33.00 | 33.52 | 32.93 | 33.25 | 1,328,101 | +0.32(+0.99%) |
Jun 13, 2018 | 32.83 | 33.09 | 32.83 | 32.93 | 733,845 | +0.10(+0.31%) |
Jun 12, 2018 | 32.77 | 32.84 | 32.44 | 32.82 | 719,246 | +0.04(+0.12%) |
Jun 11, 2018 | 32.65 | 32.93 | 32.65 | 32.78 | 755,530 | +0.13(+0.41%) |
Jun 08, 2018 | 32.04 | 32.67 | 32.04 | 32.65 | 669,570 | +0.54(+1.68%) |
Jun 07, 2018 | 32.28 | 32.41 | 32.05 | 32.11 | 528,742 | -0.13(-0.42%) |
Jun 06, 2018 | 32.01 | 32.25 | 786,543 | +0.18(+0.57%) | ||
Jun 05, 2018 | 31.91 | 32.12 | 31.87 | 32.06 | 600,671 | +0.04(+0.12%) |
Jun 04, 2018 | 31.85 | 32.06 | 31.77 | 32.03 | 458,384 | +0.34(+1.07%) |
Jun 01, 2018 | 31.70 | 31.84 | 31.57 | 31.69 | 417,505 | +0.17(+0.53%) |
May 31, 2018 | 31.90 | 31.90 | 31.26 | 31.52 | 1,536,257 | -0.46(-1.43%) |
May 30, 2018 | 31.48 | 31.98 | 31.37 | 31.98 | 760,156 | +0.81(+2.61%) |
May 29, 2018 | 31.41 | 31.58 | 31.02 | 31.16 | 949,001 | -0.52(-1.63%) |
May 25, 2018 | 31.68 | 31.68 | 31.68 | 0 | -0.04(-0.12%) | |
May 24, 2018 | 31.91 | 32.04 | 31.51 | 31.72 | 652,543 | -0.27(-0.86%) |
May 23, 2018 | 31.70 | 32.11 | 31.57 | 32.00 | 1,358,856 | +0.15(+0.47%) |
May 22, 2018 | 31.89 | 32.19 | 31.76 | 31.85 | 538,243 | -0.02(-0.05%) |
May 21, 2018 | 31.79 | 31.88 | 31.69 | 31.86 | 484,124 | +0.20(+0.64%) |
May 18, 2018 | 31.53 | 31.75 | 31.46 | 31.66 | 882,205 | +0.04(+0.12%) |
May 17, 2018 | 31.81 | 31.84 | 31.51 | 31.62 | 771,625 | -0.13(-0.40%) |
May 16, 2018 | 31.95 | 32.07 | 31.49 | 31.75 | 946,361 | -0.23(-0.71%) |
May 15, 2018 | 31.81 | 32.20 | 31.55 | 31.97 | 1,508,978 | -0.06(-0.20%) |
May 14, 2018 | 31.98 | 32.22 | 31.98 | 32.04 | 840,260 | +0.22(+0.69%) |
May 11, 2018 | 31.86 | 32.00 | 31.71 | 31.82 | 809,916 | -0.03(-0.10%) |
May 10, 2018 | 31.37 | 32.31 | 31.29 | 31.85 | 1,173,429 | +0.59(+1.88%) |
May 09, 2018 | 31.23 | 31.31 | 30.95 | 31.26 | 1,087,510 | +0.18(+0.58%) |
May 08, 2018 | 31.18 | 31.27 | 30.84 | 31.08 | 1,336,083 | -0.13(-0.43%) |
May 07, 2018 | 31.20 | 31.29 | 31.15 | 31.21 | 648,081 | +0.00(+0.00%) |
May 04, 2018 | 30.80 | 31.29 | 30.72 | 31.21 | 720,175 | +0.26(+0.84%) |
May 03, 2018 | 30.60 | 31.01 | 30.49 | 30.95 | 949,786 | +0.31(+1.00%) |
May 02, 2018 | 30.72 | 30.90 | 30.62 | 30.65 | 783,625 | -0.16(-0.51%) |