Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.20 | 42.53 | 41.97 | 42.34 | 601,493 | +0.06(+0.13%) |
Apr 29, 2019 | 42.19 | 42.60 | 42.02 | 42.29 | 164,011 | +0.08(+0.20%) |
Apr 26, 2019 | 42.04 | 42.39 | 41.71 | 42.21 | 345,000 | +0.10(+0.24%) |
Apr 25, 2019 | 42.87 | 42.87 | 41.51 | 42.10 | 332,288 | -0.72(-1.69%) |
Apr 24, 2019 | 42.65 | 43.03 | 42.55 | 42.83 | 302,942 | +0.20(+0.46%) |
Apr 23, 2019 | 42.00 | 42.65 | 42.00 | 42.63 | 464,634 | +0.64(+1.53%) |
Apr 22, 2019 | 41.23 | 42.03 | 41.23 | 41.99 | 314,640 | +0.54(+1.30%) |
Apr 18, 2019 | 41.86 | 41.86 | 41.17 | 41.45 | 473,177 | -0.60(-1.43%) |
Apr 17, 2019 | 42.38 | 42.61 | 41.82 | 42.06 | 652,986 | -0.10(-0.24%) |
Apr 16, 2019 | 42.73 | 42.80 | 41.90 | 42.16 | 321,727 | -0.37(-0.87%) |
Apr 15, 2019 | 42.45 | 43.15 | 42.36 | 42.53 | 307,816 | -0.08(-0.20%) |
Apr 12, 2019 | 42.34 | 42.63 | 42.11 | 42.61 | 292,975 | +0.39(+0.92%) |
Apr 11, 2019 | 42.45 | 42.56 | 42.17 | 42.22 | 356,256 | -0.10(-0.24%) |
Apr 10, 2019 | 41.40 | 42.46 | 41.40 | 42.33 | 347,278 | +0.97(+2.33%) |
Apr 09, 2019 | 41.41 | 41.78 | 41.33 | 41.36 | 669,113 | -0.24(-0.58%) |
Apr 08, 2019 | 41.75 | 41.77 | 41.10 | 41.60 | 269,217 | -0.28(-0.66%) |
Apr 05, 2019 | 41.30 | 41.99 | 41.23 | 41.88 | 1,157,254 | +0.73(+1.78%) |
Apr 04, 2019 | 42.07 | 42.07 | 40.67 | 41.15 | 422,955 | -0.84(-2.01%) |
Apr 03, 2019 | 41.71 | 42.19 | 41.51 | 41.99 | 1,078,696 | +0.53(+1.28%) |
Apr 02, 2019 | 41.90 | 42.14 | 41.17 | 41.46 | 591,853 | -0.50(-1.19%) |
Apr 01, 2019 | 41.36 | 42.12 | 40.63 | 41.96 | 1,618,374 | +0.77(+1.87%) |
Mar 29, 2019 | 43.08 | 44.19 | 40.40 | 41.19 | 3,310,302 | +5.62(+15.79%) |
Mar 28, 2019 | 34.47 | 35.64 | 34.32 | 35.58 | 903,280 | +1.20(+3.48%) |
Mar 27, 2019 | 34.40 | 34.55 | 33.91 | 34.38 | 910,771 | +0.02(+0.05%) |
Mar 26, 2019 | 33.82 | 34.59 | 33.82 | 34.36 | 616,680 | +0.69(+2.04%) |
Mar 25, 2019 | 33.19 | 33.84 | 33.13 | 33.67 | 289,089 | +0.42(+1.26%) |
Mar 22, 2019 | 34.45 | 34.45 | 33.25 | 33.26 | 315,379 | -1.23(-3.58%) |
Mar 21, 2019 | 34.20 | 34.68 | 34.20 | 34.49 | 631,153 | +0.16(+0.46%) |
Mar 20, 2019 | 34.45 | 34.72 | 34.25 | 34.33 | 497,617 | -0.20(-0.56%) |
Mar 19, 2019 | 34.50 | 34.71 | 34.34 | 34.53 | 248,109 | +0.13(+0.38%) |
Mar 18, 2019 | 34.10 | 34.75 | 34.10 | 34.40 | 245,599 | +0.31(+0.90%) |
Mar 15, 2019 | 34.31 | 34.56 | 34.03 | 34.09 | 566,455 | -0.25(-0.73%) |
Mar 14, 2019 | 34.55 | 34.85 | 34.29 | 34.34 | 202,190 | -0.24(-0.70%) |
Mar 13, 2019 | 34.17 | 35.02 | 34.17 | 34.58 | 455,759 | +0.51(+1.50%) |
Mar 12, 2019 | 34.30 | 34.30 | 34.04 | 34.07 | 942,219 | -0.19(-0.54%) |
Mar 11, 2019 | 33.85 | 34.47 | 33.71 | 34.26 | 403,308 | +0.49(+1.46%) |
Mar 08, 2019 | 33.58 | 33.96 | 33.36 | 33.77 | 516,908 | +0.03(+0.08%) |
Mar 07, 2019 | 33.61 | 34.08 | 33.52 | 33.74 | 402,983 | +0.10(+0.30%) |
Mar 06, 2019 | 33.83 | 33.99 | 33.46 | 33.64 | 499,981 | -0.14(-0.41%) |
Mar 05, 2019 | 33.86 | 34.24 | 33.62 | 33.78 | 530,112 | -0.11(-0.33%) |
Mar 04, 2019 | 34.51 | 34.52 | 33.72 | 33.89 | 236,023 | -0.61(-1.78%) |
Mar 01, 2019 | 34.33 | 34.61 | 34.07 | 34.50 | 444,418 | +0.35(+1.03%) |
Feb 28, 2019 | 34.32 | 34.48 | 34.11 | 34.15 | 503,440 | -0.23(-0.66%) |
Feb 27, 2019 | 34.61 | 34.87 | 34.36 | 34.37 | 327,353 | -0.31(-0.88%) |
Feb 26, 2019 | 35.02 | 35.10 | 34.66 | 34.68 | 263,720 | -0.36(-1.03%) |
Feb 25, 2019 | 35.19 | 35.53 | 34.98 | 35.04 | 398,295 | -0.05(-0.13%) |
Feb 22, 2019 | 35.05 | 35.16 | 34.95 | 35.09 | 382,462 | +0.09(+0.26%) |
Feb 21, 2019 | 34.54 | 35.00 | 34.32 | 34.99 | 281,404 | +0.45(+1.31%) |
Feb 20, 2019 | 34.59 | 34.90 | 34.46 | 34.54 | 543,409 | -0.06(-0.16%) |
Feb 19, 2019 | 34.43 | 34.71 | 34.21 | 34.60 | 392,318 | +0.09(+0.27%) |
Feb 15, 2019 | 34.19 | 34.58 | 34.01 | 34.50 | 325,244 | +0.51(+1.50%) |
Feb 14, 2019 | 33.63 | 34.28 | 33.63 | 34.00 | 363,245 | +0.33(+0.99%) |
Feb 13, 2019 | 34.49 | 34.63 | 33.63 | 33.66 | 413,341 | -0.83(-2.41%) |
Feb 12, 2019 | 33.91 | 34.62 | 33.77 | 34.49 | 348,982 | +0.83(+2.47%) |
Feb 11, 2019 | 33.66 | 34.09 | 33.52 | 33.66 | 481,322 | +0.10(+0.30%) |
Feb 08, 2019 | 33.51 | 33.81 | 33.46 | 33.56 | 264,457 | -0.09(-0.27%) |
Feb 07, 2019 | 33.84 | 34.12 | 33.43 | 33.65 | 299,882 | -0.36(-1.06%) |
Feb 06, 2019 | 34.29 | 34.40 | 33.94 | 34.01 | 320,272 | -0.22(-0.65%) |
Feb 05, 2019 | 34.04 | 34.49 | 34.04 | 34.24 | 265,779 | +0.26(+0.76%) |
Feb 04, 2019 | 33.68 | 34.24 | 33.68 | 33.98 | 491,701 | +0.37(+1.10%) |
Feb 01, 2019 | 33.42 | 33.89 | 33.37 | 33.61 | 478,943 | +0.11(+0.33%) |
Jan 31, 2019 | 32.60 | 33.65 | 32.60 | 33.50 | 533,835 | +0.84(+2.58%) |
Jan 30, 2019 | 32.76 | 32.88 | 32.37 | 32.65 | 594,128 | -0.07(-0.23%) |
Jan 29, 2019 | 32.79 | 33.40 | 32.72 | 32.73 | 525,760 | -0.18(-0.56%) |
Jan 28, 2019 | 32.20 | 33.04 | 32.20 | 32.91 | 429,779 | +0.36(+1.11%) |
Jan 25, 2019 | 32.09 | 32.90 | 32.09 | 32.55 | 500,468 | +0.54(+1.67%) |
Jan 24, 2019 | 31.90 | 32.19 | 31.72 | 32.02 | 610,743 | +0.08(+0.26%) |
Jan 23, 2019 | 32.26 | 32.81 | 31.89 | 31.93 | 354,790 | -0.18(-0.55%) |
Jan 22, 2019 | 31.56 | 33.02 | 31.56 | 32.11 | 619,820 | +0.20(+0.64%) |
Jan 18, 2019 | 29.52 | 32.29 | 29.43 | 31.91 | 1,659,430 | -1.53(-4.56%) |
Jan 17, 2019 | 33.45 | 34.16 | 33.15 | 33.43 | 837,007 | -0.06(-0.19%) |
Jan 16, 2019 | 33.85 | 34.00 | 33.18 | 33.50 | 418,421 | -0.28(-0.82%) |
Jan 15, 2019 | 33.46 | 33.91 | 33.38 | 33.77 | 314,608 | +0.32(+0.97%) |
Jan 14, 2019 | 33.71 | 33.71 | 32.89 | 33.45 | 320,590 | -0.46(-1.36%) |
Jan 11, 2019 | 33.61 | 33.98 | 33.47 | 33.91 | 239,039 | +0.18(+0.55%) |
Jan 10, 2019 | 33.65 | 33.88 | 33.26 | 33.73 | 268,726 | +0.07(+0.22%) |
Jan 09, 2019 | 33.48 | 34.14 | 33.44 | 33.65 | 297,741 | +0.11(+0.33%) |
Jan 08, 2019 | 33.07 | 33.63 | 32.55 | 33.54 | 365,543 | +0.78(+2.37%) |
Jan 07, 2019 | 32.57 | 33.02 | 32.40 | 32.77 | 462,282 | +0.21(+0.65%) |
Jan 04, 2019 | 31.59 | 32.66 | 30.62 | 32.55 | 409,719 | +1.33(+4.26%) |
Jan 03, 2019 | 32.32 | 32.51 | 31.07 | 31.22 | 439,122 | -1.43(-4.39%) |
Jan 02, 2019 | 32.31 | 33.07 | 31.39 | 32.65 | 378,357 | -0.16(-0.48%) |
Dec 31, 2018 | 32.44 | 33.04 | 32.37 | 32.81 | 414,587 | +0.39(+1.20%) |
Dec 28, 2018 | 32.40 | 32.86 | 31.95 | 32.42 | 341,577 | +0.12(+0.37%) |
Dec 27, 2018 | 31.07 | 32.30 | 30.92 | 32.30 | 464,676 | +0.83(+2.64%) |
Dec 26, 2018 | 30.42 | 31.50 | 29.38 | 31.47 | 265,012 | +1.21(+4.00%) |
Dec 24, 2018 | 29.77 | 30.69 | 29.76 | 30.26 | 178,035 | +0.29(+0.96%) |
Dec 21, 2018 | 31.36 | 31.56 | 29.95 | 29.97 | 1,032,087 | -1.30(-4.17%) |
Dec 20, 2018 | 31.51 | 31.72 | 30.83 | 31.28 | 310,990 | -0.22(-0.70%) |
Dec 19, 2018 | 31.79 | 32.29 | 31.32 | 31.50 | 294,733 | -0.23(-0.73%) |
Dec 18, 2018 | 31.71 | 32.18 | 31.56 | 31.73 | 404,782 | +0.35(+1.12%) |
Dec 17, 2018 | 32.12 | 32.35 | 31.19 | 31.38 | 283,000 | -0.80(-2.47%) |
Dec 14, 2018 | 32.41 | 32.71 | 32.03 | 32.17 | 194,151 | -0.51(-1.56%) |
Dec 13, 2018 | 32.91 | 32.98 | 32.48 | 32.68 | 232,386 | -0.01(-0.03%) |
Dec 12, 2018 | 32.18 | 32.88 | 31.48 | 32.69 | 346,751 | +0.78(+2.43%) |
Dec 11, 2018 | 32.16 | 32.29 | 31.66 | 31.91 | 489,117 | -0.04(-0.12%) |
Dec 10, 2018 | 31.26 | 32.11 | 31.26 | 31.95 | 292,368 | +0.65(+2.07%) |
Dec 07, 2018 | 31.80 | 32.20 | 31.17 | 31.30 | 386,681 | -0.55(-1.74%) |
Dec 06, 2018 | 30.96 | 31.87 | 30.72 | 31.86 | 411,434 | +0.43(+1.38%) |
Dec 04, 2018 | 32.12 | 32.34 | 31.23 | 31.42 | 374,891 | -0.73(-2.27%) |
Dec 03, 2018 | 32.81 | 32.81 | 31.87 | 32.16 | 601,034 | -0.35(-1.08%) |
Nov 30, 2018 | 32.28 | 32.74 | 32.16 | 32.51 | 580,833 | +0.19(+0.59%) |
Nov 29, 2018 | 31.63 | 32.67 | 31.63 | 32.32 | 456,251 | +0.54(+1.71%) |
Nov 28, 2018 | 31.15 | 31.88 | 30.93 | 31.77 | 509,786 | +0.85(+2.74%) |
Nov 27, 2018 | 30.77 | 31.06 | 30.22 | 30.93 | 555,475 | -0.13(-0.42%) |
Nov 26, 2018 | 31.29 | 31.50 | 31.02 | 31.06 | 249,921 | +0.14(+0.45%) |
Nov 23, 2018 | 30.59 | 31.01 | 30.59 | 30.92 | 95,387 | +0.11(+0.36%) |
Nov 21, 2018 | 30.81 | 30.81 | 30.81 | 0 | +0.72(+2.39%) | |
Nov 20, 2018 | 29.57 | 30.30 | 29.56 | 30.09 | 615,294 | +0.09(+0.31%) |
Nov 19, 2018 | 30.57 | 30.65 | 29.43 | 30.00 | 980,279 | -0.57(-1.87%) |
Nov 16, 2018 | 30.30 | 30.77 | 30.26 | 30.57 | 381,334 | +0.05(+0.15%) |
Nov 15, 2018 | 29.81 | 30.69 | 29.66 | 30.52 | 262,549 | +0.71(+2.38%) |
Nov 14, 2018 | 30.03 | 30.26 | 29.80 | 29.81 | 179,393 | +0.00(+0.00%) |
Nov 13, 2018 | 29.84 | 30.23 | 29.67 | 29.81 | 227,852 | +0.09(+0.31%) |
Nov 12, 2018 | 30.13 | 30.13 | 29.70 | 29.72 | 273,623 | -0.45(-1.49%) |
Nov 09, 2018 | 30.16 | 30.25 | 29.77 | 30.17 | 163,723 | -0.22(-0.73%) |
Nov 08, 2018 | 30.54 | 30.72 | 30.13 | 30.39 | 172,969 | -0.17(-0.57%) |
Nov 07, 2018 | 30.09 | 30.61 | 30.03 | 30.57 | 206,104 | +0.64(+2.12%) |
Nov 06, 2018 | 29.68 | 30.17 | 29.50 | 29.93 | 191,347 | +0.15(+0.49%) |
Nov 05, 2018 | 29.66 | 29.91 | 29.30 | 29.79 | 301,005 | +0.14(+0.47%) |
Nov 02, 2018 | 29.61 | 29.77 | 29.24 | 29.65 | 519,201 | +0.07(+0.25%) |
Nov 01, 2018 | 29.68 | 30.06 | 29.38 | 29.57 | 397,571 | -0.01(-0.03%) |
Oct 31, 2018 | 29.01 | 29.76 | 29.01 | 29.58 | 409,250 | +0.87(+3.01%) |
Oct 30, 2018 | 28.39 | 28.81 | 28.37 | 28.72 | 307,829 | +0.25(+0.87%) |
Oct 29, 2018 | 29.12 | 29.42 | 28.18 | 28.47 | 491,850 | -0.20(-0.71%) |
Oct 26, 2018 | 28.18 | 28.92 | 27.83 | 28.67 | 452,820 | -0.01(-0.03%) |
Oct 25, 2018 | 28.72 | 29.13 | 28.47 | 28.68 | 373,086 | +0.18(+0.65%) |
Oct 24, 2018 | 29.69 | 29.84 | 28.48 | 28.50 | 505,027 | -1.15(-3.88%) |
Oct 23, 2018 | 29.45 | 29.90 | 29.14 | 29.65 | 620,117 | -0.23(-0.77%) |
Oct 22, 2018 | 29.69 | 30.31 | 29.63 | 29.88 | 281,933 | +0.29(+1.00%) |
Oct 19, 2018 | 29.90 | 30.16 | 29.35 | 29.58 | 359,823 | -0.27(-0.89%) |
Oct 18, 2018 | 30.35 | 30.35 | 29.58 | 29.85 | 273,073 | -0.56(-1.85%) |
Oct 17, 2018 | 30.37 | 30.63 | 29.97 | 30.41 | 309,269 | -0.01(-0.03%) |
Oct 16, 2018 | 30.07 | 30.50 | 29.65 | 30.42 | 447,024 | +0.61(+2.04%) |
Oct 15, 2018 | 29.89 | 30.04 | 29.58 | 29.81 | 355,441 | -0.14(-0.46%) |
Oct 12, 2018 | 30.44 | 30.60 | 29.62 | 29.95 | 423,052 | +0.01(+0.03%) |
Oct 11, 2018 | 30.03 | 30.65 | 29.86 | 29.94 | 577,651 | -0.20(-0.67%) |
Oct 10, 2018 | 30.84 | 31.27 | 30.07 | 30.14 | 494,204 | -0.77(-2.50%) |
Oct 09, 2018 | 30.86 | 31.53 | 30.55 | 30.92 | 526,842 | -0.11(-0.36%) |
Oct 08, 2018 | 31.25 | 31.58 | 30.75 | 31.03 | 430,576 | -0.35(-1.11%) |
Oct 05, 2018 | 32.29 | 32.52 | 31.09 | 31.38 | 504,317 | -0.86(-2.66%) |
Oct 04, 2018 | 32.22 | 32.45 | 32.01 | 32.23 | 538,954 | +0.01(+0.03%) |
Oct 03, 2018 | 31.84 | 32.28 | 31.48 | 32.23 | 614,605 | +0.52(+1.63%) |
Oct 02, 2018 | 32.32 | 32.63 | 31.59 | 31.71 | 758,744 | -1.02(-3.12%) |
Oct 01, 2018 | 32.46 | 33.31 | 32.45 | 32.73 | 935,522 | +0.25(+0.77%) |
Sep 28, 2018 | 33.15 | 34.10 | 31.96 | 32.48 | 3,580,087 | -6.68(-17.06%) |
Sep 27, 2018 | 38.61 | 39.44 | 38.55 | 39.17 | 885,250 | +0.74(+1.92%) |
Sep 26, 2018 | 39.14 | 39.41 | 38.35 | 38.43 | 399,575 | -0.66(-1.70%) |
Sep 25, 2018 | 38.87 | 39.19 | 38.59 | 39.09 | 300,355 | +0.37(+0.95%) |
Sep 24, 2018 | 38.94 | 39.01 | 38.47 | 38.72 | 256,786 | -0.14(-0.36%) |
Sep 21, 2018 | 39.17 | 39.52 | 38.86 | 38.86 | 734,312 | -0.17(-0.45%) |
Sep 20, 2018 | 38.77 | 39.12 | 38.34 | 39.04 | 245,398 | +0.41(+1.05%) |
Sep 19, 2018 | 38.78 | 38.83 | 38.33 | 38.63 | 337,253 | -0.19(-0.50%) |
Sep 18, 2018 | 38.35 | 38.95 | 38.35 | 38.82 | 256,066 | +0.49(+1.27%) |
Sep 17, 2018 | 39.16 | 39.16 | 38.27 | 38.34 | 561,209 | -0.83(-2.12%) |
Sep 14, 2018 | 38.89 | 39.35 | 38.89 | 39.17 | 294,203 | +0.29(+0.73%) |
Sep 13, 2018 | 39.45 | 39.64 | 38.73 | 38.88 | 569,685 | -0.45(-1.15%) |
Sep 12, 2018 | 38.37 | 39.46 | 38.37 | 39.33 | 726,903 | +0.90(+2.35%) |
Sep 11, 2018 | 37.96 | 38.58 | 37.94 | 38.43 | 328,636 | +0.39(+1.02%) |
Sep 10, 2018 | 37.84 | 38.34 | 37.72 | 38.04 | 318,182 | +0.30(+0.80%) |
Sep 07, 2018 | 37.23 | 37.90 | 36.91 | 37.74 | 538,756 | +0.30(+0.81%) |
Sep 06, 2018 | 36.85 | 37.71 | 36.45 | 37.43 | 337,775 | +0.52(+1.40%) |
Sep 05, 2018 | 37.77 | 37.77 | 36.77 | 36.92 | 575,340 | -0.91(-2.41%) |
Sep 04, 2018 | 37.44 | 38.03 | 37.13 | 37.83 | 614,314 | +0.16(+0.42%) |
Aug 31, 2018 | 37.67 | 37.67 | 37.67 | 0 | +0.44(+1.19%) | |
Aug 30, 2018 | 37.22 | 37.48 | 36.06 | 37.23 | 151,973 | -0.15(-0.39%) |
Aug 29, 2018 | 37.01 | 37.55 | 36.79 | 37.38 | 188,637 | +0.46(+1.24%) |
Aug 28, 2018 | 36.90 | 37.16 | 36.59 | 36.92 | 143,183 | +0.07(+0.20%) |
Aug 27, 2018 | 37.25 | 37.26 | 36.77 | 36.85 | 187,315 | -0.39(-1.06%) |
Aug 24, 2018 | 36.37 | 37.31 | 36.37 | 37.24 | 322,689 | +0.92(+2.53%) |
Aug 23, 2018 | 36.19 | 36.59 | 36.05 | 36.32 | 155,913 | +0.00(+0.00%) |
Aug 22, 2018 | 35.67 | 36.43 | 35.55 | 36.32 | 221,926 | +0.57(+1.59%) |
Aug 21, 2018 | 35.72 | 36.05 | 35.66 | 35.76 | 186,200 | +0.10(+0.28%) |
Aug 20, 2018 | 35.53 | 35.83 | 35.47 | 35.66 | 139,334 | +0.19(+0.54%) |
Aug 17, 2018 | 35.22 | 35.53 | 35.05 | 35.46 | 144,992 | +0.17(+0.47%) |
Aug 16, 2018 | 35.29 | 35.57 | 35.13 | 35.30 | 173,972 | +0.17(+0.50%) |
Aug 15, 2018 | 35.90 | 36.19 | 34.96 | 35.12 | 188,388 | -0.79(-2.20%) |
Aug 14, 2018 | 35.65 | 35.99 | 35.31 | 35.91 | 203,605 | +0.33(+0.93%) |
Aug 13, 2018 | 35.50 | 35.88 | 35.32 | 35.58 | 248,697 | +0.14(+0.39%) |
Aug 10, 2018 | 34.97 | 35.60 | 34.89 | 35.44 | 250,411 | +0.30(+0.86%) |
Aug 09, 2018 | 35.31 | 35.52 | 35.07 | 35.14 | 200,277 | -0.13(-0.36%) |
Aug 08, 2018 | 35.27 | 35.43 | 34.13 | 35.27 | 195,227 | +0.00(+0.00%) |
Aug 07, 2018 | 35.15 | 35.47 | 35.09 | 35.27 | 158,500 | +0.23(+0.65%) |
Aug 06, 2018 | 34.39 | 35.08 | 34.27 | 35.04 | 176,700 | +0.63(+1.84%) |
Aug 03, 2018 | 34.49 | 34.53 | 33.99 | 34.41 | 246,704 | -0.07(-0.21%) |
Aug 02, 2018 | 34.09 | 34.86 | 34.00 | 34.48 | 196,924 | +0.23(+0.67%) |
Aug 01, 2018 | 33.71 | 34.38 | 33.59 | 34.25 | 341,559 | +0.50(+1.49%) |
Jul 31, 2018 | 33.87 | 33.90 | 33.18 | 33.75 | 564,578 | +0.06(+0.19%) |
Jul 30, 2018 | 35.02 | 35.51 | 33.55 | 33.68 | 680,532 | -1.37(-3.90%) |
Jul 27, 2018 | 36.58 | 36.69 | 34.89 | 35.05 | 283,334 | -1.56(-4.26%) |
Jul 26, 2018 | 36.00 | 36.72 | 35.64 | 36.61 | 277,854 | +0.06(+0.18%) |
Jul 25, 2018 | 36.13 | 36.77 | 35.77 | 36.54 | 360,982 | +0.42(+1.17%) |
Jul 24, 2018 | 36.32 | 36.32 | 35.78 | 36.12 | 309,768 | +0.01(+0.03%) |
Jul 23, 2018 | 36.39 | 35.54 | 36.11 | 306,092 | +0.22(+0.61%) | |
Jul 20, 2018 | 36.09 | 36.50 | 35.72 | 35.89 | 184,451 | -0.25(-0.69%) |
Jul 19, 2018 | 36.59 | 36.88 | 35.91 | 36.14 | 244,853 | -0.65(-1.77%) |
Jul 18, 2018 | 36.36 | 37.00 | 36.23 | 36.79 | 348,023 | +0.26(+0.70%) |
Jul 17, 2018 | 35.89 | 36.64 | 33.48 | 36.54 | 347,574 | +0.71(+1.97%) |
Jul 16, 2018 | 35.74 | 36.33 | 35.66 | 35.83 | 323,437 | +0.31(+0.88%) |
Jul 13, 2018 | 36.44 | 35.33 | 35.52 | 355,046 | -0.83(-2.27%) | |
Jul 12, 2018 | 35.50 | 36.37 | 34.71 | 36.34 | 338,433 | +1.05(+2.96%) |
Jul 11, 2018 | 35.13 | 35.56 | 34.92 | 35.30 | 347,506 | +0.06(+0.18%) |
Jul 10, 2018 | 35.49 | 35.49 | 34.99 | 35.23 | 349,426 | -0.17(-0.49%) |
Jul 09, 2018 | 35.39 | 35.53 | 34.93 | 35.41 | 412,421 | +0.26(+0.73%) |
Jul 06, 2018 | 35.35 | 34.88 | 35.15 | 279,641 | -0.08(-0.23%) | |
Jul 05, 2018 | 35.48 | 35.68 | 34.98 | 35.23 | 391,990 | +0.05(+0.13%) |
Jul 03, 2018 | 35.19 | 35.19 | 35.19 | 0 | -0.35(-0.98%) | |
Jul 02, 2018 | 35.39 | 35.71 | 33.50 | 35.54 | 710,939 | -0.07(-0.21%) |
Jun 29, 2018 | 37.66 | 37.84 | 35.51 | 35.61 | 1,218,937 | -1.94(-5.16%) |
Jun 28, 2018 | 34.00 | 37.82 | 33.48 | 37.54 | 2,207,559 | +5.62(+17.61%) |
Jun 27, 2018 | 32.89 | 32.95 | 31.85 | 31.92 | 524,973 | -0.90(-2.74%) |
Jun 26, 2018 | 32.64 | 33.24 | 32.50 | 32.82 | 241,594 | +0.25(+0.76%) |
Jun 25, 2018 | 33.21 | 33.25 | 32.21 | 32.57 | 529,156 | -0.69(-2.07%) |
Jun 22, 2018 | 34.77 | 34.77 | 33.22 | 33.26 | 937,502 | -1.46(-4.20%) |
Jun 21, 2018 | 35.71 | 35.77 | 34.55 | 34.72 | 460,825 | -1.02(-2.85%) |
Jun 20, 2018 | 36.21 | 36.33 | 35.66 | 35.74 | 218,876 | -0.34(-0.94%) |
Jun 19, 2018 | 35.96 | 36.10 | 35.24 | 36.08 | 278,638 | -0.08(-0.23%) |
Jun 18, 2018 | 35.64 | 36.24 | 35.42 | 36.16 | 258,734 | +0.46(+1.28%) |
Jun 15, 2018 | 35.99 | 35.42 | 35.70 | 434,299 | -0.29(-0.82%) | |
Jun 14, 2018 | 36.13 | 36.31 | 35.78 | 35.99 | 323,476 | +0.05(+0.13%) |
Jun 13, 2018 | 35.99 | 36.25 | 35.83 | 35.95 | 377,693 | -0.14(-0.38%) |
Jun 12, 2018 | 35.85 | 36.10 | 35.50 | 36.09 | 267,748 | +0.27(+0.74%) |
Jun 11, 2018 | 35.56 | 35.86 | 35.52 | 35.82 | 227,904 | +0.26(+0.72%) |
Jun 08, 2018 | 35.43 | 35.99 | 35.20 | 35.56 | 364,063 | +0.15(+0.41%) |
Jun 07, 2018 | 35.89 | 35.89 | 35.16 | 35.42 | 327,222 | -0.39(-1.08%) |
Jun 06, 2018 | 35.39 | 35.80 | 466,310 | -0.39(-1.09%) | ||
Jun 05, 2018 | 35.59 | 36.32 | 35.59 | 36.20 | 362,019 | +0.72(+2.02%) |
Jun 04, 2018 | 35.33 | 35.78 | 35.21 | 35.48 | 357,855 | +0.28(+0.78%) |
Jun 01, 2018 | 34.86 | 35.43 | 34.60 | 35.21 | 418,196 | +0.46(+1.32%) |
May 31, 2018 | 34.34 | 34.75 | 34.34 | 34.75 | 368,437 | +0.33(+0.96%) |
May 30, 2018 | 34.66 | 34.82 | 32.56 | 34.42 | 576,692 | -0.04(-0.11%) |
May 29, 2018 | 33.71 | 34.54 | 33.69 | 34.45 | 468,787 | +0.56(+1.64%) |
May 25, 2018 | 33.90 | 33.90 | 33.90 | 0 | -0.63(-1.83%) | |
May 24, 2018 | 34.31 | 34.65 | 34.09 | 34.53 | 346,762 | +0.26(+0.75%) |
May 23, 2018 | 33.60 | 34.27 | 32.92 | 34.27 | 265,542 | +0.49(+1.46%) |
May 22, 2018 | 34.29 | 34.41 | 33.74 | 33.78 | 221,546 | -0.35(-1.02%) |
May 21, 2018 | 33.81 | 34.27 | 33.49 | 34.12 | 342,050 | +0.43(+1.27%) |
May 18, 2018 | 33.94 | 33.94 | 33.36 | 33.69 | 716,923 | -0.12(-0.35%) |
May 17, 2018 | 34.27 | 34.39 | 33.60 | 33.81 | 408,983 | -0.36(-1.04%) |
May 16, 2018 | 34.01 | 34.35 | 33.73 | 34.17 | 379,259 | +0.16(+0.46%) |
May 15, 2018 | 33.80 | 34.05 | 33.61 | 34.01 | 276,602 | +0.12(+0.35%) |
May 14, 2018 | 35.00 | 35.08 | 33.84 | 33.90 | 302,601 | -1.05(-3.01%) |
May 11, 2018 | 34.96 | 35.36 | 34.69 | 34.95 | 171,503 | -0.01(-0.03%) |
May 10, 2018 | 34.66 | 34.97 | 34.58 | 34.96 | 266,297 | +0.35(+1.00%) |
May 09, 2018 | 35.12 | 35.12 | 34.17 | 34.61 | 309,979 | -0.54(-1.53%) |
May 08, 2018 | 35.10 | 35.35 | 34.86 | 35.15 | 486,588 | +0.11(+0.31%) |
May 07, 2018 | 34.56 | 35.24 | 33.94 | 35.04 | 817,497 | +0.58(+1.67%) |
May 04, 2018 | 33.80 | 34.50 | 33.68 | 34.46 | 305,939 | +0.51(+1.51%) |
May 03, 2018 | 33.92 | 34.28 | 33.31 | 33.95 | 276,365 | -0.05(-0.16%) |
May 02, 2018 | 33.93 | 34.42 | 33.66 | 34.01 | 317,664 | +0.13(+0.38%) |