Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.14 | 30.35 | 29.90 | 30.00 | 1,420,725 | -0.12(-0.41%) |
Apr 29, 2019 | 29.66 | 30.31 | 29.60 | 30.12 | 2,052,721 | +0.46(+1.54%) |
Apr 26, 2019 | 29.65 | 29.87 | 29.51 | 29.67 | 1,923,512 | +0.06(+0.19%) |
Apr 25, 2019 | 29.20 | 29.75 | 29.07 | 29.61 | 2,442,417 | +0.21(+0.72%) |
Apr 24, 2019 | 29.52 | 29.81 | 28.85 | 29.40 | 4,043,233 | -0.66(-2.19%) |
Apr 23, 2019 | 29.80 | 30.28 | 28.61 | 30.06 | 6,201,723 | +1.05(+3.62%) |
Apr 22, 2019 | 29.16 | 29.43 | 28.91 | 29.01 | 2,303,386 | -0.34(-1.16%) |
Apr 18, 2019 | 29.63 | 29.80 | 29.28 | 29.35 | 1,327,021 | -0.42(-1.39%) |
Apr 17, 2019 | 29.90 | 29.90 | 29.39 | 29.77 | 1,622,194 | +0.03(+0.11%) |
Apr 16, 2019 | 29.07 | 29.85 | 28.89 | 29.73 | 2,603,468 | +0.77(+2.64%) |
Apr 15, 2019 | 29.72 | 29.87 | 28.85 | 28.97 | 1,536,351 | -0.84(-2.81%) |
Apr 12, 2019 | 29.49 | 29.94 | 29.11 | 29.81 | 2,913,280 | +0.79(+2.72%) |
Apr 11, 2019 | 29.02 | 29.28 | 28.78 | 29.02 | 2,066,082 | +0.15(+0.54%) |
Apr 10, 2019 | 28.53 | 28.87 | 28.40 | 28.86 | 1,914,098 | +0.40(+1.40%) |
Apr 09, 2019 | 28.84 | 28.91 | 28.37 | 28.46 | 1,653,807 | -0.48(-1.66%) |
Apr 08, 2019 | 29.12 | 29.30 | 28.88 | 28.94 | 1,541,140 | -0.18(-0.61%) |
Apr 05, 2019 | 29.02 | 29.24 | 28.67 | 29.12 | 1,525,811 | +0.14(+0.48%) |
Apr 04, 2019 | 28.88 | 29.24 | 28.72 | 28.98 | 2,090,503 | +0.36(+1.25%) |
Apr 03, 2019 | 29.02 | 29.23 | 28.50 | 28.63 | 2,347,919 | +0.01(+0.03%) |
Apr 02, 2019 | 28.55 | 28.89 | 28.25 | 28.62 | 2,157,811 | +0.07(+0.26%) |
Apr 01, 2019 | 28.27 | 28.58 | 27.98 | 28.54 | 2,680,932 | +0.58(+2.07%) |
Mar 29, 2019 | 28.33 | 28.45 | 27.90 | 27.97 | 1,652,112 | -0.07(-0.26%) |
Mar 28, 2019 | 27.77 | 28.06 | 27.50 | 28.04 | 2,235,560 | +0.36(+1.29%) |
Mar 27, 2019 | 27.97 | 28.09 | 27.35 | 27.68 | 3,998,694 | -0.36(-1.28%) |
Mar 26, 2019 | 27.74 | 28.16 | 27.65 | 28.04 | 2,744,590 | +0.55(+2.01%) |
Mar 25, 2019 | 27.54 | 27.85 | 27.21 | 27.49 | 2,827,984 | -0.08(-0.30%) |
Mar 22, 2019 | 28.96 | 28.98 | 27.24 | 27.57 | 4,259,960 | -1.74(-5.94%) |
Mar 21, 2019 | 29.55 | 29.85 | 29.17 | 29.31 | 3,739,820 | -0.49(-1.64%) |
Mar 20, 2019 | 30.93 | 31.21 | 29.74 | 29.80 | 2,545,004 | -1.20(-3.89%) |
Mar 19, 2019 | 31.87 | 31.87 | 30.92 | 31.00 | 1,305,676 | -0.73(-2.32%) |
Mar 18, 2019 | 31.38 | 31.90 | 31.37 | 31.74 | 1,228,222 | +0.41(+1.31%) |
Mar 15, 2019 | 31.27 | 31.66 | 31.24 | 31.33 | 3,392,658 | +0.03(+0.10%) |
Mar 14, 2019 | 31.54 | 31.54 | 31.14 | 31.29 | 1,344,342 | -0.12(-0.39%) |
Mar 13, 2019 | 31.33 | 31.56 | 31.12 | 31.41 | 2,149,435 | +0.27(+0.86%) |
Mar 12, 2019 | 31.25 | 31.45 | 30.93 | 31.15 | 3,284,552 | +0.48(+1.55%) |
Mar 11, 2019 | 30.73 | 30.84 | 30.53 | 30.67 | 1,939,230 | +0.06(+0.21%) |
Mar 08, 2019 | 30.28 | 30.70 | 30.18 | 30.61 | 1,087,092 | +0.02(+0.08%) |
Mar 07, 2019 | 30.79 | 30.82 | 30.35 | 30.58 | 2,299,425 | -0.40(-1.28%) |
Mar 06, 2019 | 31.75 | 31.87 | 30.96 | 30.98 | 1,859,311 | -0.90(-2.81%) |
Mar 05, 2019 | 31.92 | 32.04 | 31.53 | 31.87 | 2,430,609 | -0.11(-0.35%) |
Mar 04, 2019 | 32.24 | 32.50 | 31.78 | 31.99 | 2,188,091 | -0.19(-0.58%) |
Mar 01, 2019 | 32.31 | 32.63 | 31.91 | 32.17 | 2,370,452 | +0.13(+0.40%) |
Feb 28, 2019 | 32.35 | 32.37 | 32.04 | 32.04 | 2,020,667 | -0.24(-0.75%) |
Feb 27, 2019 | 31.87 | 32.39 | 31.64 | 32.29 | 3,402,615 | +0.47(+1.47%) |
Feb 26, 2019 | 31.95 | 32.15 | 31.79 | 31.82 | 3,291,579 | -0.31(-0.98%) |
Feb 25, 2019 | 32.34 | 32.50 | 32.04 | 32.13 | 2,733,154 | +0.00(+0.00%) |
Feb 22, 2019 | 32.06 | 32.18 | 31.88 | 32.13 | 1,586,121 | +0.10(+0.33%) |
Feb 21, 2019 | 32.26 | 32.26 | 31.85 | 32.03 | 2,049,682 | -0.21(-0.65%) |
Feb 20, 2019 | 31.97 | 32.28 | 31.60 | 32.24 | 3,028,034 | +0.36(+1.11%) |
Feb 19, 2019 | 31.49 | 31.95 | 31.24 | 31.88 | 3,730,990 | +0.18(+0.56%) |
Feb 15, 2019 | 31.19 | 31.89 | 30.92 | 31.71 | 3,102,403 | +0.94(+3.04%) |
Feb 14, 2019 | 30.38 | 30.94 | 30.18 | 30.77 | 2,216,890 | +0.02(+0.05%) |
Feb 13, 2019 | 30.64 | 30.95 | 30.60 | 30.75 | 2,417,906 | +0.11(+0.37%) |
Feb 12, 2019 | 30.66 | 30.96 | 30.57 | 30.64 | 4,359,388 | +0.21(+0.69%) |
Feb 11, 2019 | 30.27 | 30.49 | 30.06 | 30.43 | 3,389,979 | +0.28(+0.94%) |
Feb 08, 2019 | 30.01 | 30.19 | 29.71 | 30.15 | 2,600,154 | -0.01(-0.03%) |
Feb 07, 2019 | 29.90 | 30.32 | 29.84 | 30.15 | 3,951,206 | +0.49(+1.66%) |
Feb 06, 2019 | 29.44 | 29.69 | 29.40 | 29.66 | 1,760,097 | +0.10(+0.33%) |
Feb 05, 2019 | 29.75 | 29.90 | 29.28 | 29.57 | 2,737,864 | -0.19(-0.62%) |
Feb 04, 2019 | 29.15 | 29.80 | 29.05 | 29.75 | 2,625,769 | +0.71(+2.45%) |
Feb 01, 2019 | 28.61 | 29.16 | 28.61 | 29.04 | 4,654,348 | +0.44(+1.52%) |
Jan 31, 2019 | 28.98 | 29.10 | 28.15 | 28.60 | 3,297,550 | -0.59(-2.02%) |
Jan 30, 2019 | 29.08 | 29.45 | 28.83 | 29.19 | 3,520,100 | +0.15(+0.53%) |
Jan 29, 2019 | 29.18 | 29.30 | 29.01 | 29.04 | 2,477,236 | -0.15(-0.50%) |
Jan 28, 2019 | 28.68 | 29.32 | 28.57 | 29.19 | 3,550,159 | +0.40(+1.37%) |
Jan 25, 2019 | 28.31 | 28.98 | 28.21 | 28.79 | 3,137,075 | +0.72(+2.56%) |
Jan 24, 2019 | 27.58 | 28.25 | 27.56 | 28.07 | 3,010,674 | -0.06(-0.23%) |
Jan 23, 2019 | 28.24 | 28.46 | 27.92 | 28.14 | 2,627,075 | -0.05(-0.17%) |
Jan 22, 2019 | 28.90 | 28.90 | 28.01 | 28.18 | 3,650,593 | -0.47(-1.63%) |
Jan 18, 2019 | 28.37 | 28.82 | 28.07 | 28.65 | 3,244,187 | +0.40(+1.43%) |
Jan 17, 2019 | 28.37 | 28.49 | 27.97 | 28.25 | 4,832,383 | -0.40(-1.41%) |
Jan 16, 2019 | 27.76 | 28.77 | 27.64 | 28.65 | 7,165,838 | +1.20(+4.38%) |
Jan 15, 2019 | 28.14 | 28.41 | 27.13 | 27.45 | 6,810,494 | -0.77(-2.72%) |
Jan 14, 2019 | 28.05 | 28.39 | 27.84 | 28.22 | 6,085,594 | -0.02(-0.06%) |
Jan 11, 2019 | 27.86 | 28.52 | 27.68 | 28.23 | 3,237,872 | +0.15(+0.52%) |
Jan 10, 2019 | 27.95 | 28.34 | 27.58 | 28.09 | 2,937,035 | +0.27(+0.96%) |
Jan 09, 2019 | 27.60 | 27.99 | 27.17 | 27.82 | 4,201,958 | +0.32(+1.17%) |
Jan 08, 2019 | 27.05 | 27.55 | 26.65 | 27.50 | 4,515,133 | +0.66(+2.47%) |
Jan 07, 2019 | 26.56 | 27.23 | 26.39 | 26.84 | 3,717,995 | +0.16(+0.61%) |
Jan 04, 2019 | 26.80 | 26.81 | 26.37 | 26.67 | 3,628,428 | +0.49(+1.88%) |
Jan 03, 2019 | 26.16 | 26.43 | 25.66 | 26.18 | 5,096,641 | -0.21(-0.80%) |
Jan 02, 2019 | 25.58 | 26.45 | 25.21 | 26.39 | 4,209,791 | +0.56(+2.16%) |
Dec 31, 2018 | 25.92 | 26.12 | 25.31 | 25.83 | 14,026,570 | +0.02(+0.09%) |
Dec 28, 2018 | 25.45 | 26.05 | 25.34 | 25.81 | 3,330,000 | +0.44(+1.75%) |
Dec 27, 2018 | 25.28 | 25.58 | 24.52 | 25.37 | 3,379,152 | -0.32(-1.26%) |
Dec 26, 2018 | 24.51 | 25.70 | 24.17 | 25.69 | 2,192,426 | +1.26(+5.16%) |
Dec 24, 2018 | 24.73 | 25.10 | 24.41 | 24.43 | 1,360,877 | -0.51(-2.04%) |
Dec 21, 2018 | 25.20 | 25.75 | 24.83 | 24.94 | 5,749,365 | -0.31(-1.25%) |
Dec 20, 2018 | 24.60 | 25.53 | 24.60 | 25.25 | 3,918,505 | +0.44(+1.76%) |
Dec 19, 2018 | 25.11 | 25.76 | 24.64 | 24.82 | 4,731,214 | -0.28(-1.13%) |
Dec 18, 2018 | 25.60 | 25.92 | 24.69 | 25.10 | 3,233,575 | -0.42(-1.66%) |
Dec 17, 2018 | 25.64 | 26.14 | 25.37 | 25.52 | 3,130,914 | -0.27(-1.06%) |
Dec 14, 2018 | 26.24 | 26.77 | 25.72 | 25.80 | 2,520,711 | -0.75(-2.84%) |
Dec 13, 2018 | 27.50 | 27.60 | 26.47 | 26.55 | 2,522,985 | -0.96(-3.49%) |
Dec 12, 2018 | 27.54 | 27.98 | 27.06 | 27.51 | 1,823,889 | +0.42(+1.57%) |
Dec 11, 2018 | 27.73 | 28.06 | 26.96 | 27.09 | 2,062,284 | -0.29(-1.05%) |
Dec 10, 2018 | 27.83 | 28.06 | 26.99 | 27.37 | 3,389,001 | -0.58(-2.09%) |
Dec 07, 2018 | 28.18 | 28.70 | 27.73 | 27.96 | 4,157,163 | +0.10(+0.34%) |
Dec 06, 2018 | 27.75 | 28.09 | 27.17 | 27.86 | 4,596,923 | -0.54(-1.89%) |
Dec 04, 2018 | 30.34 | 30.50 | 28.14 | 28.40 | 3,999,135 | -2.20(-7.20%) |
Dec 03, 2018 | 30.75 | 30.97 | 30.35 | 30.60 | 3,582,562 | +0.31(+1.03%) |
Nov 30, 2018 | 29.91 | 30.46 | 29.91 | 30.29 | 2,847,502 | +0.22(+0.75%) |
Nov 29, 2018 | 29.84 | 30.22 | 29.60 | 30.07 | 1,991,707 | -0.02(-0.05%) |
Nov 28, 2018 | 29.71 | 30.15 | 29.14 | 30.08 | 2,696,954 | +0.34(+1.13%) |
Nov 27, 2018 | 29.50 | 29.93 | 29.47 | 29.75 | 4,207,617 | +0.13(+0.43%) |
Nov 26, 2018 | 29.15 | 29.66 | 29.02 | 29.62 | 2,133,803 | +0.87(+3.01%) |
Nov 23, 2018 | 28.86 | 29.16 | 28.72 | 28.75 | 522,391 | -0.32(-1.10%) |
Nov 21, 2018 | 29.07 | 29.07 | 29.07 | 0 | +0.29(+1.00%) | |
Nov 20, 2018 | 29.31 | 29.55 | 28.63 | 28.78 | 1,955,885 | -0.79(-2.68%) |
Nov 19, 2018 | 29.84 | 30.23 | 29.40 | 29.58 | 1,930,582 | -0.25(-0.83%) |
Nov 16, 2018 | 29.85 | 30.03 | 29.68 | 29.83 | 1,632,458 | -0.22(-0.75%) |
Nov 15, 2018 | 29.18 | 30.06 | 28.95 | 30.05 | 2,108,524 | +0.52(+1.76%) |
Nov 14, 2018 | 30.39 | 30.64 | 29.14 | 29.53 | 2,456,690 | -0.67(-2.23%) |
Nov 13, 2018 | 30.14 | 30.68 | 30.07 | 30.20 | 1,954,156 | +0.12(+0.40%) |
Nov 12, 2018 | 30.65 | 30.66 | 29.99 | 30.08 | 1,768,410 | -0.11(-0.37%) |
Nov 09, 2018 | 30.47 | 30.95 | 29.97 | 30.19 | 2,022,160 | -0.26(-0.87%) |
Nov 08, 2018 | 30.49 | 30.96 | 30.35 | 30.46 | 2,253,245 | -0.18(-0.60%) |
Nov 07, 2018 | 30.66 | 30.98 | 30.07 | 30.64 | 2,664,452 | +0.07(+0.24%) |
Nov 06, 2018 | 30.46 | 30.81 | 30.16 | 30.57 | 1,832,542 | +0.05(+0.16%) |
Nov 05, 2018 | 30.39 | 30.74 | 30.31 | 30.52 | 1,953,990 | +0.12(+0.40%) |
Nov 02, 2018 | 30.89 | 31.19 | 30.18 | 30.40 | 2,194,419 | -0.16(-0.52%) |
Nov 01, 2018 | 30.25 | 30.78 | 30.17 | 30.56 | 2,527,364 | +0.47(+1.57%) |
Oct 31, 2018 | 30.21 | 30.59 | 29.99 | 30.09 | 2,323,668 | +0.42(+1.40%) |
Oct 30, 2018 | 29.59 | 29.93 | 29.06 | 29.67 | 2,798,615 | +0.11(+0.38%) |
Oct 29, 2018 | 29.80 | 30.26 | 29.26 | 29.56 | 4,162,353 | +0.22(+0.76%) |
Oct 26, 2018 | 29.63 | 29.67 | 29.03 | 29.34 | 3,284,264 | -0.45(-1.51%) |
Oct 25, 2018 | 29.57 | 30.03 | 29.39 | 29.79 | 4,642,010 | +0.52(+1.78%) |
Oct 24, 2018 | 31.32 | 31.51 | 29.23 | 29.27 | 4,054,265 | -2.26(-7.17%) |
Oct 23, 2018 | 29.36 | 32.39 | 29.36 | 31.52 | 2,832,492 | -0.79(-2.45%) |
Oct 22, 2018 | 33.77 | 33.85 | 32.25 | 32.32 | 2,677,983 | -1.31(-3.91%) |
Oct 19, 2018 | 34.02 | 34.36 | 33.59 | 33.63 | 2,424,720 | -0.54(-1.57%) |
Oct 18, 2018 | 34.43 | 34.84 | 33.98 | 34.17 | 2,348,816 | -0.37(-1.07%) |
Oct 17, 2018 | 34.17 | 34.73 | 33.73 | 34.54 | 2,125,141 | +0.30(+0.89%) |
Oct 16, 2018 | 34.58 | 34.58 | 33.82 | 34.23 | 2,331,376 | -0.19(-0.56%) |
Oct 15, 2018 | 34.40 | 34.87 | 34.35 | 34.42 | 2,646,771 | +0.09(+0.26%) |
Oct 12, 2018 | 35.47 | 35.47 | 33.57 | 34.34 | 2,865,102 | -0.56(-1.61%) |
Oct 11, 2018 | 36.06 | 36.11 | 34.85 | 34.90 | 3,003,510 | -1.26(-3.48%) |
Oct 10, 2018 | 36.55 | 36.85 | 36.13 | 36.15 | 2,006,449 | -0.32(-0.88%) |
Oct 09, 2018 | 36.76 | 36.80 | 36.44 | 36.48 | 2,144,738 | -0.40(-1.09%) |
Oct 08, 2018 | 36.58 | 36.99 | 36.42 | 36.88 | 1,410,949 | +0.24(+0.66%) |
Oct 05, 2018 | 37.00 | 37.17 | 36.48 | 36.64 | 1,473,681 | -0.30(-0.80%) |
Oct 04, 2018 | 36.78 | 37.68 | 36.62 | 36.93 | 1,969,810 | +0.16(+0.44%) |
Oct 03, 2018 | 36.19 | 37.08 | 35.88 | 36.77 | 2,574,776 | +0.70(+1.95%) |
Oct 02, 2018 | 36.14 | 36.44 | 35.80 | 36.07 | 1,629,514 | -0.18(-0.51%) |
Oct 01, 2018 | 36.85 | 36.92 | 36.11 | 36.25 | 1,500,096 | -0.43(-1.18%) |
Sep 28, 2018 | 36.63 | 36.97 | 36.24 | 36.68 | 2,091,813 | -0.10(-0.28%) |
Sep 27, 2018 | 37.03 | 37.13 | 36.68 | 36.79 | 1,717,396 | -0.17(-0.46%) |
Sep 26, 2018 | 37.74 | 37.81 | 36.91 | 36.96 | 1,731,733 | -0.75(-1.98%) |
Sep 25, 2018 | 37.98 | 38.05 | 37.66 | 37.70 | 1,546,874 | -0.17(-0.44%) |
Sep 24, 2018 | 38.13 | 38.25 | 37.65 | 37.87 | 1,449,479 | -0.30(-0.80%) |
Sep 21, 2018 | 38.29 | 38.58 | 38.02 | 38.17 | 3,275,651 | -0.19(-0.50%) |
Sep 20, 2018 | 38.30 | 38.76 | 38.28 | 38.37 | 2,078,737 | +0.20(+0.52%) |
Sep 19, 2018 | 37.43 | 38.25 | 37.21 | 38.17 | 2,378,833 | +0.82(+2.19%) |
Sep 18, 2018 | 37.73 | 37.85 | 37.30 | 37.35 | 1,869,693 | -0.42(-1.12%) |
Sep 17, 2018 | 38.38 | 38.42 | 37.68 | 37.77 | 2,143,742 | -0.53(-1.39%) |
Sep 14, 2018 | 38.23 | 38.46 | 38.07 | 38.30 | 1,592,018 | +0.14(+0.35%) |
Sep 13, 2018 | 38.50 | 38.51 | 38.03 | 38.17 | 2,071,515 | -0.25(-0.64%) |
Sep 12, 2018 | 39.15 | 39.15 | 38.28 | 38.42 | 1,562,180 | -0.84(-2.15%) |
Sep 11, 2018 | 39.28 | 39.60 | 39.20 | 39.26 | 1,247,671 | -0.17(-0.42%) |
Sep 10, 2018 | 39.71 | 39.71 | 39.35 | 39.43 | 1,239,142 | -0.09(-0.22%) |
Sep 07, 2018 | 39.68 | 39.72 | 39.26 | 39.52 | 1,096,442 | -0.02(-0.06%) |
Sep 06, 2018 | 39.95 | 40.15 | 39.47 | 39.54 | 1,257,111 | -0.37(-0.94%) |
Sep 05, 2018 | 39.75 | 40.12 | 39.75 | 39.91 | 1,210,664 | +0.06(+0.16%) |
Sep 04, 2018 | 39.92 | 40.13 | 39.71 | 39.85 | 1,150,272 | -0.04(-0.10%) |
Aug 31, 2018 | 39.89 | 39.89 | 39.89 | 0 | +0.36(+0.91%) | |
Aug 30, 2018 | 39.54 | 39.60 | 39.34 | 39.53 | 2,112,189 | -0.09(-0.22%) |
Aug 29, 2018 | 40.22 | 40.22 | 39.57 | 39.62 | 2,081,309 | -0.41(-1.02%) |
Aug 28, 2018 | 40.10 | 40.13 | 39.72 | 40.03 | 1,346,329 | +0.00(+0.00%) |
Aug 27, 2018 | 40.22 | 40.45 | 39.98 | 40.03 | 1,280,836 | -0.02(-0.06%) |
Aug 24, 2018 | 40.35 | 40.41 | 39.98 | 40.05 | 800,025 | -0.25(-0.61%) |
Aug 23, 2018 | 40.71 | 40.89 | 40.16 | 40.30 | 1,315,372 | -0.43(-1.06%) |
Aug 22, 2018 | 40.71 | 40.82 | 40.58 | 40.73 | 1,593,392 | -0.08(-0.20%) |
Aug 21, 2018 | 40.52 | 41.08 | 40.48 | 40.81 | 1,721,675 | +0.36(+0.89%) |
Aug 20, 2018 | 40.30 | 40.54 | 40.13 | 40.45 | 1,430,394 | +0.14(+0.36%) |
Aug 17, 2018 | 40.07 | 40.38 | 39.99 | 40.30 | 988,140 | +0.13(+0.32%) |
Aug 16, 2018 | 39.75 | 40.40 | 39.72 | 40.18 | 1,529,975 | +0.64(+1.61%) |
Aug 15, 2018 | 39.45 | 39.76 | 39.28 | 39.54 | 1,387,491 | -0.12(-0.30%) |
Aug 14, 2018 | 39.49 | 39.81 | 39.31 | 39.66 | 2,254,750 | +0.38(+0.97%) |
Aug 13, 2018 | 39.49 | 39.71 | 39.18 | 39.28 | 1,707,865 | -0.19(-0.48%) |
Aug 10, 2018 | 39.15 | 39.64 | 39.09 | 39.47 | 1,908,514 | -0.06(-0.16%) |
Aug 09, 2018 | 39.74 | 39.92 | 39.44 | 39.53 | 1,847,476 | -0.24(-0.60%) |
Aug 08, 2018 | 39.62 | 39.88 | 39.31 | 39.77 | 2,026,806 | +0.15(+0.38%) |
Aug 07, 2018 | 40.00 | 40.15 | 39.59 | 39.62 | 2,183,607 | -0.32(-0.80%) |
Aug 06, 2018 | 39.83 | 40.02 | 39.54 | 39.94 | 1,304,181 | +0.10(+0.26%) |
Aug 03, 2018 | 40.06 | 40.26 | 39.68 | 39.83 | 1,328,857 | -0.18(-0.44%) |
Aug 02, 2018 | 39.44 | 40.17 | 39.05 | 40.01 | 2,141,938 | +0.46(+1.17%) |
Aug 01, 2018 | 39.58 | 39.89 | 39.10 | 39.55 | 2,023,807 | +0.17(+0.43%) |
Jul 31, 2018 | 39.69 | 39.87 | 39.13 | 39.38 | 2,828,926 | -0.24(-0.60%) |
Jul 30, 2018 | 39.86 | 40.22 | 39.56 | 39.62 | 2,182,856 | -0.16(-0.40%) |
Jul 27, 2018 | 40.07 | 40.32 | 39.49 | 39.78 | 2,458,178 | -0.24(-0.60%) |
Jul 26, 2018 | 40.34 | 39.85 | 40.02 | 3,772,790 | +0.15(+0.38%) | |
Jul 25, 2018 | 39.81 | 40.07 | 39.37 | 39.87 | 5,286,325 | -0.24(-0.60%) |
Jul 24, 2018 | 40.69 | 41.04 | 39.67 | 40.11 | 6,760,827 | -3.82(-8.69%) |
Jul 23, 2018 | 43.61 | 44.16 | 43.52 | 43.92 | 1,240,132 | +0.41(+0.93%) |
Jul 20, 2018 | 43.17 | 43.57 | 42.99 | 43.52 | 1,461,632 | +0.29(+0.68%) |
Jul 19, 2018 | 42.81 | 43.68 | 42.76 | 43.22 | 1,809,827 | +0.26(+0.61%) |
Jul 18, 2018 | 42.55 | 43.09 | 42.48 | 42.96 | 1,283,606 | +0.40(+0.94%) |
Jul 17, 2018 | 42.43 | 42.68 | 42.26 | 42.56 | 1,054,617 | +0.10(+0.23%) |
Jul 16, 2018 | 42.23 | 42.54 | 41.96 | 42.46 | 1,182,485 | +0.42(+1.00%) |
Jul 13, 2018 | 42.38 | 42.50 | 41.70 | 42.04 | 930,451 | -0.37(-0.86%) |
Jul 12, 2018 | 43.28 | 43.28 | 42.07 | 42.41 | 1,107,242 | -0.55(-1.28%) |
Jul 11, 2018 | 42.77 | 43.21 | 42.73 | 42.96 | 711,826 | -0.01(-0.02%) |
Jul 10, 2018 | 43.72 | 43.81 | 42.73 | 42.97 | 899,482 | -0.75(-1.71%) |
Jul 09, 2018 | 43.21 | 43.91 | 42.89 | 43.72 | 1,041,828 | +1.01(+2.37%) |
Jul 06, 2018 | 42.50 | 42.85 | 42.26 | 42.70 | 809,896 | +0.08(+0.19%) |
Jul 05, 2018 | 42.75 | 42.85 | 42.30 | 42.62 | 1,196,122 | +0.18(+0.43%) |
Jul 03, 2018 | 42.44 | 42.44 | 42.44 | 0 | -0.04(-0.09%) | |
Jul 02, 2018 | 41.77 | 42.47 | 41.77 | 42.48 | 1,090,395 | +0.38(+0.91%) |
Jun 29, 2018 | 42.75 | 43.01 | 42.08 | 42.10 | 1,682,926 | -0.24(-0.56%) |
Jun 28, 2018 | 42.16 | 42.48 | 41.87 | 42.34 | 1,191,007 | +0.22(+0.53%) |
Jun 27, 2018 | 43.05 | 43.24 | 42.03 | 42.11 | 1,868,921 | -1.00(-2.31%) |
Jun 26, 2018 | 43.36 | 43.40 | 42.85 | 43.11 | 1,055,810 | -0.26(-0.61%) |
Jun 25, 2018 | 43.55 | 43.58 | 42.93 | 43.37 | 1,424,628 | -0.24(-0.55%) |
Jun 22, 2018 | 43.91 | 44.33 | 43.45 | 43.61 | 3,277,784 | +0.01(+0.02%) |
Jun 21, 2018 | 44.03 | 44.28 | 43.52 | 43.60 | 2,368,450 | -0.54(-1.23%) |
Jun 20, 2018 | 44.58 | 44.71 | 44.11 | 44.15 | 522,957 | -0.11(-0.25%) |
Jun 19, 2018 | 43.43 | 44.32 | 43.43 | 44.26 | 738,802 | +0.29(+0.67%) |
Jun 18, 2018 | 43.54 | 44.11 | 43.37 | 43.96 | 975,536 | +0.12(+0.27%) |
Jun 15, 2018 | 44.27 | 43.49 | 43.84 | 2,725,332 | -0.36(-0.83%) | |
Jun 14, 2018 | 44.58 | 44.58 | 43.80 | 44.21 | 969,299 | -0.24(-0.54%) |
Jun 13, 2018 | 44.73 | 45.02 | 44.23 | 44.45 | 978,706 | -0.21(-0.46%) |
Jun 12, 2018 | 44.84 | 45.03 | 44.41 | 44.65 | 777,173 | -0.13(-0.30%) |
Jun 11, 2018 | 45.29 | 45.53 | 44.71 | 44.79 | 1,022,386 | -0.48(-1.07%) |
Jun 08, 2018 | 44.95 | 45.29 | 44.69 | 45.27 | 1,297,644 | +0.43(+0.96%) |
Jun 07, 2018 | 45.02 | 45.28 | 44.51 | 44.84 | 1,172,223 | -0.13(-0.28%) |
Jun 06, 2018 | 45.04 | 44.97 | 1,135,485 | +0.79(+1.80%) | ||
Jun 05, 2018 | 44.11 | 44.52 | 43.88 | 44.18 | 1,406,660 | -0.09(-0.20%) |
Jun 04, 2018 | 43.55 | 44.31 | 43.55 | 44.27 | 1,435,945 | +0.87(+2.01%) |
Jun 01, 2018 | 43.58 | 43.89 | 43.33 | 43.39 | 1,076,981 | +0.47(+1.09%) |
May 31, 2018 | 43.11 | 43.47 | 42.92 | 42.92 | 1,126,038 | -0.31(-0.72%) |
May 30, 2018 | 42.88 | 43.40 | 42.79 | 43.23 | 1,465,933 | +0.86(+2.02%) |
May 29, 2018 | 42.58 | 43.08 | 42.14 | 42.38 | 1,385,005 | -0.78(-1.80%) |
May 25, 2018 | 43.15 | 43.15 | 43.15 | 0 | -0.13(-0.31%) | |
May 24, 2018 | 43.18 | 43.34 | 42.47 | 43.29 | 583,551 | -0.04(-0.09%) |
May 23, 2018 | 43.46 | 43.69 | 43.16 | 43.33 | 933,485 | -0.21(-0.49%) |
May 22, 2018 | 43.56 | 43.95 | 43.46 | 43.54 | 887,326 | +0.02(+0.04%) |
May 21, 2018 | 42.97 | 43.80 | 42.97 | 43.53 | 819,863 | +0.74(+1.72%) |
May 18, 2018 | 43.15 | 43.23 | 42.78 | 42.79 | 993,557 | -0.41(-0.95%) |
May 17, 2018 | 42.89 | 43.28 | 42.71 | 43.20 | 809,398 | +0.22(+0.52%) |
May 16, 2018 | 42.79 | 43.24 | 42.70 | 42.98 | 1,133,022 | +0.20(+0.46%) |
May 15, 2018 | 42.42 | 42.94 | 42.33 | 42.78 | 1,101,406 | +0.26(+0.62%) |
May 14, 2018 | 42.95 | 42.99 | 42.44 | 42.52 | 555,521 | -0.32(-0.74%) |
May 11, 2018 | 42.87 | 43.13 | 42.62 | 42.84 | 646,749 | -0.03(-0.07%) |
May 10, 2018 | 42.79 | 43.11 | 42.50 | 42.87 | 863,970 | +0.05(+0.11%) |
May 09, 2018 | 42.62 | 43.07 | 42.31 | 42.82 | 875,721 | +0.48(+1.14%) |
May 08, 2018 | 42.14 | 42.70 | 42.00 | 42.34 | 1,113,951 | +0.25(+0.58%) |
May 07, 2018 | 42.12 | 42.32 | 41.65 | 42.09 | 890,652 | +0.17(+0.42%) |
May 04, 2018 | 41.06 | 42.24 | 40.82 | 41.92 | 702,598 | +0.58(+1.40%) |
May 03, 2018 | 41.49 | 41.65 | 40.88 | 41.34 | 638,974 | -0.38(-0.91%) |
May 02, 2018 | 41.74 | 42.40 | 41.41 | 41.72 | 926,913 | -0.08(-0.19%) |