Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.52 | 36.52 | 35.44 | 36.13 | 331,800 | +0.01(+0.03%) |
May 30, 2019 | 35.26 | 36.38 | 35.01 | 36.12 | 421,226 | +0.86(+2.44%) |
May 29, 2019 | 34.97 | 35.30 | 34.22 | 35.26 | 436,599 | +0.12(+0.34%) |
May 28, 2019 | 35.00 | 35.40 | 34.35 | 35.14 | 563,648 | +0.44(+1.27%) |
May 24, 2019 | 34.31 | 35.35 | 34.26 | 34.70 | 285,200 | +0.72(+2.12%) |
May 23, 2019 | 35.16 | 36.37 | 33.83 | 33.98 | 451,666 | -0.88(-2.52%) |
May 22, 2019 | 33.65 | 35.04 | 33.65 | 34.86 | 262,261 | +1.03(+3.04%) |
May 21, 2019 | 34.10 | 34.43 | 33.60 | 33.83 | 197,265 | +0.09(+0.27%) |
May 20, 2019 | 34.55 | 34.95 | 33.60 | 33.74 | 243,248 | -1.22(-3.49%) |
May 17, 2019 | 35.07 | 35.33 | 34.56 | 34.96 | 276,000 | -0.46(-1.30%) |
May 16, 2019 | 35.11 | 36.74 | 34.79 | 35.42 | 679,917 | +1.27(+3.72%) |
May 15, 2019 | 33.63 | 34.41 | 33.36 | 34.15 | 249,796 | +0.28(+0.83%) |
May 14, 2019 | 33.34 | 34.00 | 33.20 | 33.87 | 272,795 | +0.98(+2.98%) |
May 13, 2019 | 34.43 | 34.93 | 32.79 | 32.89 | 495,614 | -2.20(-6.27%) |
May 10, 2019 | 33.61 | 35.33 | 33.24 | 35.09 | 492,300 | +1.37(+4.06%) |
May 09, 2019 | 33.24 | 34.14 | 32.46 | 33.72 | 338,350 | +0.19(+0.57%) |
May 08, 2019 | 32.99 | 34.15 | 32.90 | 33.53 | 470,741 | +0.26(+0.78%) |
May 07, 2019 | 32.93 | 33.56 | 32.85 | 33.27 | 547,643 | +0.18(+0.54%) |
May 06, 2019 | 31.32 | 33.14 | 30.55 | 33.09 | 711,372 | +0.97(+3.02%) |
May 03, 2019 | 31.09 | 33.32 | 31.01 | 32.12 | 2,074,500 | -4.00(-11.07%) |
May 02, 2019 | 35.63 | 36.22 | 34.71 | 36.12 | 538,806 | +0.37(+1.03%) |
May 01, 2019 | 36.25 | 36.34 | 35.73 | 35.75 | 558,038 | -0.34(-0.94%) |
Apr 30, 2019 | 35.50 | 36.17 | 35.39 | 36.09 | 288,528 | +0.65(+1.83%) |
Apr 29, 2019 | 35.30 | 35.80 | 35.14 | 35.44 | 371,576 | +0.17(+0.48%) |
Apr 26, 2019 | 34.23 | 35.51 | 34.02 | 35.27 | 302,500 | +1.01(+2.95%) |
Apr 25, 2019 | 33.40 | 34.53 | 33.05 | 34.26 | 255,618 | +0.52(+1.54%) |
Apr 24, 2019 | 33.74 | 34.66 | 33.52 | 33.74 | 291,758 | +0.22(+0.66%) |
Apr 23, 2019 | 32.96 | 33.67 | 32.96 | 33.52 | 257,034 | +0.63(+1.92%) |
Apr 22, 2019 | 32.68 | 33.10 | 32.53 | 32.89 | 261,014 | +0.21(+0.64%) |
Apr 18, 2019 | 32.59 | 32.80 | 31.40 | 32.68 | 399,500 | +0.09(+0.28%) |
Apr 17, 2019 | 32.50 | 33.00 | 31.97 | 32.59 | 335,765 | +0.23(+0.71%) |
Apr 16, 2019 | 33.15 | 33.24 | 32.11 | 32.36 | 286,639 | -0.58(-1.76%) |
Apr 15, 2019 | 32.70 | 33.46 | 32.34 | 32.94 | 286,785 | +0.37(+1.14%) |
Apr 12, 2019 | 32.46 | 32.67 | 31.85 | 32.57 | 211,600 | +0.25(+0.77%) |
Apr 11, 2019 | 32.05 | 32.58 | 31.79 | 32.32 | 224,872 | +0.34(+1.06%) |
Apr 10, 2019 | 32.37 | 32.81 | 31.76 | 31.98 | 275,198 | -0.38(-1.17%) |
Apr 09, 2019 | 32.36 | 33.38 | 32.22 | 32.36 | 232,226 | -0.21(-0.64%) |
Apr 08, 2019 | 32.70 | 32.79 | 31.56 | 32.57 | 237,636 | -0.26(-0.79%) |
Apr 05, 2019 | 33.02 | 33.66 | 32.60 | 32.83 | 241,400 | -0.20(-0.61%) |
Apr 04, 2019 | 34.10 | 34.24 | 32.42 | 33.03 | 321,452 | -1.16(-3.39%) |
Apr 03, 2019 | 34.44 | 34.66 | 33.91 | 34.19 | 171,870 | -0.02(-0.06%) |
Apr 02, 2019 | 33.85 | 34.31 | 33.31 | 34.21 | 187,734 | +0.25(+0.74%) |
Apr 01, 2019 | 34.77 | 34.92 | 33.75 | 33.96 | 272,989 | -0.47(-1.37%) |
Mar 29, 2019 | 33.76 | 34.48 | 33.25 | 34.43 | 312,200 | +0.90(+2.68%) |
Mar 28, 2019 | 33.59 | 34.23 | 33.21 | 33.53 | 232,776 | +0.06(+0.18%) |
Mar 27, 2019 | 34.60 | 34.60 | 32.80 | 33.47 | 342,553 | -1.13(-3.27%) |
Mar 26, 2019 | 34.49 | 34.96 | 34.06 | 34.60 | 233,364 | +0.26(+0.76%) |
Mar 25, 2019 | 34.50 | 34.55 | 33.65 | 34.34 | 288,844 | -0.37(-1.07%) |
Mar 22, 2019 | 35.89 | 36.00 | 34.48 | 34.71 | 457,000 | -1.36(-3.77%) |
Mar 21, 2019 | 35.33 | 36.25 | 35.30 | 36.07 | 229,909 | +0.60(+1.69%) |
Mar 20, 2019 | 35.68 | 35.98 | 35.20 | 35.47 | 222,479 | -0.19(-0.53%) |
Mar 19, 2019 | 35.66 | 35.84 | 35.34 | 35.66 | 316,993 | +0.13(+0.37%) |
Mar 18, 2019 | 35.39 | 35.79 | 35.20 | 35.53 | 592,195 | +0.13(+0.37%) |
Mar 15, 2019 | 36.07 | 36.07 | 35.26 | 35.40 | 694,700 | -0.50(-1.39%) |
Mar 14, 2019 | 35.15 | 36.15 | 35.00 | 35.90 | 491,725 | +0.54(+1.53%) |
Mar 13, 2019 | 35.58 | 36.17 | 35.33 | 35.36 | 407,386 | -0.14(-0.39%) |
Mar 12, 2019 | 35.80 | 35.84 | 35.24 | 35.50 | 405,994 | -0.23(-0.64%) |
Mar 11, 2019 | 35.07 | 36.14 | 34.91 | 35.73 | 327,337 | +0.70(+2.00%) |
Mar 08, 2019 | 34.90 | 35.43 | 34.69 | 35.03 | 372,400 | -0.50(-1.41%) |
Mar 07, 2019 | 35.74 | 35.99 | 34.96 | 35.53 | 441,495 | -0.41(-1.14%) |
Mar 06, 2019 | 36.17 | 36.17 | 35.05 | 35.94 | 507,273 | -0.33(-0.91%) |
Mar 05, 2019 | 35.27 | 36.38 | 34.62 | 36.27 | 553,374 | +1.01(+2.86%) |
Mar 04, 2019 | 36.95 | 36.95 | 33.83 | 35.26 | 787,114 | -1.45(-3.95%) |
Mar 01, 2019 | 36.81 | 37.28 | 36.46 | 36.71 | 466,200 | +0.22(+0.60%) |
Feb 28, 2019 | 36.71 | 36.94 | 36.12 | 36.49 | 369,520 | -0.42(-1.14%) |
Feb 27, 2019 | 36.66 | 37.34 | 36.54 | 36.91 | 296,884 | +0.12(+0.33%) |
Feb 26, 2019 | 35.70 | 37.07 | 35.54 | 36.79 | 591,519 | +0.42(+1.15%) |
Feb 25, 2019 | 36.00 | 36.46 | 35.43 | 36.37 | 678,489 | +0.79(+2.22%) |
Feb 22, 2019 | 36.50 | 36.72 | 33.50 | 35.58 | 1,859,900 | -3.17(-8.18%) |
Feb 21, 2019 | 38.12 | 39.17 | 38.11 | 38.75 | 713,240 | +0.43(+1.12%) |
Feb 20, 2019 | 38.34 | 39.14 | 38.08 | 38.32 | 541,236 | +0.05(+0.13%) |
Feb 19, 2019 | 38.80 | 39.52 | 37.74 | 38.27 | 808,852 | -0.70(-1.80%) |
Feb 15, 2019 | 38.75 | 38.98 | 38.08 | 38.97 | 572,900 | +0.50(+1.30%) |
Feb 14, 2019 | 37.06 | 39.13 | 37.05 | 38.47 | 734,231 | +1.32(+3.55%) |
Feb 13, 2019 | 37.84 | 38.23 | 37.01 | 37.15 | 703,910 | -0.23(-0.62%) |
Feb 12, 2019 | 36.13 | 37.40 | 35.40 | 37.38 | 820,393 | +1.61(+4.50%) |
Feb 11, 2019 | 37.02 | 37.67 | 35.60 | 35.77 | 1,210,263 | -1.01(-2.75%) |
Feb 08, 2019 | 34.73 | 36.90 | 34.29 | 36.78 | 1,836,000 | +2.59(+7.58%) |
Feb 07, 2019 | 31.70 | 35.00 | 31.31 | 34.19 | 2,382,510 | +2.14(+6.68%) |
Feb 06, 2019 | 32.40 | 32.75 | 31.80 | 32.05 | 166,482 | -0.37(-1.14%) |
Feb 05, 2019 | 32.56 | 32.65 | 32.02 | 32.42 | 331,557 | +0.22(+0.68%) |
Feb 04, 2019 | 31.72 | 32.45 | 31.72 | 32.20 | 345,424 | +0.51(+1.61%) |
Feb 01, 2019 | 31.24 | 31.77 | 30.50 | 31.69 | 376,300 | -0.50(-1.55%) |
Jan 31, 2019 | 31.58 | 32.36 | 31.58 | 32.19 | 441,217 | +0.64(+2.03%) |
Jan 30, 2019 | 31.93 | 32.17 | 31.42 | 31.55 | 206,369 | -0.11(-0.35%) |
Jan 29, 2019 | 31.93 | 32.38 | 31.54 | 31.66 | 196,008 | -0.17(-0.53%) |
Jan 28, 2019 | 31.54 | 32.08 | 31.34 | 31.83 | 223,263 | -0.07(-0.22%) |
Jan 25, 2019 | 31.50 | 32.03 | 31.20 | 31.90 | 401,200 | +0.72(+2.31%) |
Jan 24, 2019 | 31.71 | 32.09 | 31.18 | 31.18 | 225,934 | -0.39(-1.24%) |
Jan 23, 2019 | 31.82 | 32.11 | 31.10 | 31.57 | 242,659 | -0.21(-0.66%) |
Jan 22, 2019 | 31.13 | 31.79 | 31.01 | 31.78 | 435,241 | +0.62(+1.99%) |
Jan 18, 2019 | 32.27 | 32.39 | 30.62 | 31.16 | 1,031,400 | -0.39(-1.24%) |
Jan 17, 2019 | 31.00 | 31.65 | 30.81 | 31.55 | 610,294 | +0.53(+1.71%) |
Jan 16, 2019 | 31.28 | 31.55 | 30.59 | 31.02 | 323,710 | -0.03(-0.10%) |
Jan 15, 2019 | 29.70 | 31.44 | 29.70 | 31.05 | 390,338 | +1.41(+4.76%) |
Jan 14, 2019 | 30.90 | 30.90 | 29.52 | 29.64 | 389,415 | -1.29(-4.17%) |
Jan 11, 2019 | 30.48 | 31.44 | 30.13 | 30.93 | 659,400 | +0.58(+1.91%) |
Jan 10, 2019 | 29.45 | 30.44 | 29.07 | 30.35 | 447,699 | +0.83(+2.81%) |
Jan 09, 2019 | 29.22 | 30.03 | 29.00 | 29.52 | 302,234 | +0.35(+1.20%) |
Jan 08, 2019 | 28.73 | 29.22 | 28.37 | 29.17 | 528,719 | +0.85(+3.00%) |
Jan 07, 2019 | 27.00 | 28.34 | 27.00 | 28.32 | 476,787 | +1.41(+5.24%) |
Jan 04, 2019 | 25.95 | 26.94 | 25.22 | 26.91 | 377,100 | +1.30(+5.08%) |
Jan 03, 2019 | 26.07 | 26.14 | 25.36 | 25.61 | 328,562 | -0.89(-3.36%) |
Jan 02, 2019 | 26.25 | 27.32 | 26.01 | 26.50 | 467,792 | -0.21(-0.79%) |
Dec 31, 2018 | 27.84 | 28.00 | 26.25 | 26.71 | 459,900 | -0.90(-3.26%) |
Dec 28, 2018 | 27.95 | 28.18 | 27.14 | 27.61 | 304,800 | -0.19(-0.68%) |
Dec 27, 2018 | 27.56 | 27.98 | 26.96 | 27.80 | 310,832 | -0.02(-0.07%) |
Dec 26, 2018 | 26.17 | 27.89 | 26.17 | 27.82 | 411,926 | +1.92(+7.41%) |
Dec 24, 2018 | 24.65 | 26.21 | 24.65 | 25.90 | 333,100 | +0.97(+3.89%) |
Dec 21, 2018 | 25.42 | 25.42 | 24.08 | 24.93 | 649,300 | -0.54(-2.12%) |
Dec 20, 2018 | 25.83 | 26.57 | 24.44 | 25.47 | 473,325 | -0.59(-2.26%) |
Dec 19, 2018 | 26.03 | 27.45 | 25.53 | 26.06 | 427,440 | -0.01(-0.04%) |
Dec 18, 2018 | 25.66 | 26.38 | 25.00 | 26.07 | 527,093 | +0.94(+3.74%) |
Dec 17, 2018 | 26.42 | 26.78 | 24.80 | 25.13 | 504,724 | -1.60(-5.99%) |
Dec 14, 2018 | 26.60 | 27.20 | 26.30 | 26.73 | 409,200 | +0.08(+0.30%) |
Dec 13, 2018 | 28.50 | 29.01 | 26.33 | 26.65 | 903,167 | -2.57(-8.80%) |
Dec 12, 2018 | 29.60 | 30.24 | 28.95 | 29.22 | 297,797 | +0.16(+0.55%) |
Dec 11, 2018 | 29.86 | 30.51 | 28.95 | 29.06 | 275,227 | -0.40(-1.36%) |
Dec 10, 2018 | 28.43 | 29.80 | 28.42 | 29.46 | 300,810 | +1.00(+3.51%) |
Dec 07, 2018 | 29.99 | 30.04 | 28.26 | 28.46 | 380,900 | -1.06(-3.59%) |
Dec 06, 2018 | 28.06 | 29.65 | 27.62 | 29.52 | 665,810 | +0.82(+2.86%) |
Dec 04, 2018 | 30.00 | 30.98 | 28.67 | 28.70 | 550,400 | -1.35(-4.49%) |
Dec 03, 2018 | 31.00 | 31.36 | 29.58 | 30.05 | 426,725 | -0.01(-0.03%) |
Nov 30, 2018 | 29.47 | 30.40 | 29.36 | 30.06 | 395,500 | +0.87(+2.98%) |
Nov 29, 2018 | 29.50 | 29.70 | 28.79 | 29.19 | 366,528 | +0.10(+0.34%) |
Nov 28, 2018 | 28.00 | 29.63 | 27.95 | 29.09 | 502,159 | +1.47(+5.32%) |
Nov 27, 2018 | 26.98 | 27.74 | 26.23 | 27.62 | 437,781 | +0.43(+1.58%) |
Nov 26, 2018 | 26.92 | 27.22 | 26.32 | 27.19 | 266,373 | +0.65(+2.45%) |
Nov 23, 2018 | 26.24 | 26.96 | 26.18 | 26.54 | 102,200 | +0.36(+1.38%) |
Nov 21, 2018 | 26.18 | 26.18 | 26.18 | 0 | +0.78(+3.07%) | |
Nov 20, 2018 | 24.23 | 25.65 | 24.03 | 25.40 | 735,047 | -0.12(-0.47%) |
Nov 19, 2018 | 27.50 | 27.85 | 24.52 | 25.52 | 605,842 | -2.03(-7.37%) |
Nov 16, 2018 | 27.02 | 27.90 | 26.80 | 27.55 | 412,900 | +0.33(+1.21%) |
Nov 15, 2018 | 26.55 | 27.39 | 26.35 | 27.22 | 332,153 | +0.56(+2.10%) |
Nov 14, 2018 | 26.71 | 27.14 | 25.44 | 26.66 | 306,959 | +0.13(+0.49%) |
Nov 13, 2018 | 26.76 | 27.17 | 25.84 | 26.53 | 256,880 | +0.07(+0.26%) |
Nov 12, 2018 | 25.38 | 26.76 | 25.10 | 26.46 | 346,527 | +0.48(+1.85%) |
Nov 09, 2018 | 27.70 | 27.70 | 25.59 | 25.98 | 400,900 | -2.04(-7.28%) |
Nov 08, 2018 | 28.16 | 28.62 | 27.64 | 28.02 | 262,242 | -0.19(-0.67%) |
Nov 07, 2018 | 26.91 | 28.78 | 26.77 | 28.21 | 447,212 | +1.65(+6.21%) |
Nov 06, 2018 | 26.79 | 27.78 | 26.35 | 26.56 | 488,681 | -0.60(-2.21%) |
Nov 05, 2018 | 25.59 | 27.39 | 25.43 | 27.16 | 577,915 | +1.57(+6.14%) |
Nov 02, 2018 | 27.00 | 28.00 | 24.80 | 25.59 | 943,900 | -0.50(-1.92%) |
Nov 01, 2018 | 26.24 | 26.35 | 24.63 | 26.09 | 952,119 | +0.38(+1.48%) |
Oct 31, 2018 | 25.77 | 26.21 | 24.84 | 25.71 | 488,113 | +0.38(+1.50%) |
Oct 30, 2018 | 23.75 | 25.68 | 23.50 | 25.33 | 481,820 | +1.82(+7.74%) |
Oct 29, 2018 | 24.54 | 25.08 | 23.15 | 23.51 | 443,004 | -0.63(-2.61%) |
Oct 26, 2018 | 23.59 | 24.80 | 23.51 | 24.14 | 424,000 | -0.37(-1.51%) |
Oct 25, 2018 | 23.14 | 25.02 | 23.10 | 24.51 | 554,381 | +1.52(+6.61%) |
Oct 24, 2018 | 24.31 | 24.89 | 22.61 | 22.99 | 487,772 | -1.26(-5.20%) |
Oct 23, 2018 | 23.75 | 24.52 | 22.80 | 24.25 | 603,253 | -0.47(-1.90%) |
Oct 22, 2018 | 23.83 | 24.92 | 23.40 | 24.72 | 391,292 | +0.96(+4.04%) |
Oct 19, 2018 | 24.75 | 25.33 | 23.00 | 23.76 | 805,400 | -0.86(-3.49%) |
Oct 18, 2018 | 26.48 | 26.48 | 24.05 | 24.62 | 579,926 | -1.53(-5.85%) |
Oct 17, 2018 | 25.75 | 26.35 | 25.20 | 26.15 | 638,259 | +0.98(+3.89%) |
Oct 16, 2018 | 25.33 | 25.87 | 24.20 | 25.17 | 574,735 | -0.14(-0.55%) |
Oct 15, 2018 | 26.26 | 27.00 | 25.00 | 25.31 | 572,966 | -0.20(-0.78%) |
Oct 12, 2018 | 25.74 | 26.32 | 24.96 | 25.51 | 831,500 | +2.13(+9.11%) |
Oct 11, 2018 | 23.91 | 25.00 | 23.35 | 23.38 | 674,094 | -0.90(-3.71%) |
Oct 10, 2018 | 26.69 | 26.71 | 23.88 | 24.28 | 1,065,430 | -2.72(-10.07%) |
Oct 09, 2018 | 27.01 | 27.83 | 25.71 | 27.00 | 657,336 | -0.28(-1.03%) |
Oct 08, 2018 | 28.86 | 28.95 | 26.50 | 27.28 | 560,378 | -1.18(-4.15%) |
Oct 05, 2018 | 28.30 | 28.94 | 27.57 | 28.46 | 407,800 | -0.10(-0.35%) |
Oct 04, 2018 | 28.69 | 28.90 | 27.95 | 28.56 | 667,218 | -0.43(-1.48%) |
Oct 03, 2018 | 28.50 | 29.14 | 28.22 | 28.99 | 624,700 | +0.57(+2.01%) |
Oct 02, 2018 | 30.24 | 30.83 | 28.38 | 28.42 | 600,330 | -1.82(-6.02%) |
Oct 01, 2018 | 32.75 | 32.75 | 29.75 | 30.24 | 1,535,122 | -2.86(-8.64%) |
Sep 28, 2018 | 33.38 | 33.86 | 32.80 | 33.10 | 267,300 | -0.56(-1.66%) |
Sep 27, 2018 | 34.05 | 34.50 | 33.60 | 33.66 | 209,397 | -0.48(-1.41%) |
Sep 26, 2018 | 34.40 | 34.40 | 33.38 | 34.14 | 225,039 | -0.09(-0.26%) |
Sep 25, 2018 | 34.46 | 34.89 | 34.07 | 34.23 | 254,591 | -0.09(-0.26%) |
Sep 24, 2018 | 33.80 | 34.50 | 33.00 | 34.32 | 387,709 | -0.06(-0.17%) |
Sep 21, 2018 | 35.57 | 35.97 | 34.16 | 34.38 | 873,600 | -1.25(-3.51%) |
Sep 20, 2018 | 35.63 | 35.86 | 34.76 | 35.63 | 354,871 | +0.58(+1.65%) |
Sep 19, 2018 | 35.98 | 36.41 | 33.97 | 35.05 | 467,251 | -0.93(-2.58%) |
Sep 18, 2018 | 35.31 | 36.01 | 35.19 | 35.98 | 316,863 | +0.79(+2.24%) |
Sep 17, 2018 | 36.47 | 36.74 | 35.17 | 35.19 | 343,280 | -1.65(-4.48%) |
Sep 14, 2018 | 36.63 | 37.00 | 36.03 | 36.84 | 306,700 | +0.11(+0.30%) |
Sep 13, 2018 | 36.50 | 37.48 | 36.38 | 36.73 | 362,569 | +0.27(+0.74%) |
Sep 12, 2018 | 37.49 | 37.64 | 35.40 | 36.46 | 393,314 | -0.99(-2.64%) |
Sep 11, 2018 | 36.66 | 37.50 | 36.01 | 37.45 | 723,038 | +0.99(+2.72%) |
Sep 10, 2018 | 35.36 | 36.74 | 35.22 | 36.46 | 607,037 | +1.45(+4.14%) |
Sep 07, 2018 | 34.40 | 35.79 | 34.15 | 35.01 | 354,500 | +0.19(+0.55%) |
Sep 06, 2018 | 33.88 | 35.15 | 33.25 | 34.82 | 402,330 | +0.73(+2.14%) |
Sep 05, 2018 | 35.95 | 36.00 | 32.60 | 34.09 | 999,202 | -1.79(-4.99%) |
Sep 04, 2018 | 34.95 | 36.35 | 34.93 | 35.88 | 739,784 | +0.95(+2.72%) |
Aug 31, 2018 | 34.93 | 34.93 | 34.93 | 0 | -0.04(-0.11%) | |
Aug 30, 2018 | 34.75 | 35.09 | 34.32 | 34.97 | 318,207 | +0.28(+0.81%) |
Aug 29, 2018 | 34.56 | 35.33 | 34.38 | 34.69 | 356,776 | +0.07(+0.20%) |
Aug 28, 2018 | 35.25 | 35.47 | 34.25 | 34.62 | 340,616 | -0.64(-1.82%) |
Aug 27, 2018 | 35.00 | 35.59 | 34.61 | 35.26 | 349,995 | +0.42(+1.21%) |
Aug 24, 2018 | 34.07 | 35.70 | 33.95 | 34.84 | 550,300 | +0.91(+2.68%) |
Aug 23, 2018 | 33.83 | 34.37 | 33.15 | 33.93 | 363,425 | +0.15(+0.44%) |
Aug 22, 2018 | 33.16 | 34.07 | 33.16 | 33.78 | 393,251 | +0.53(+1.59%) |
Aug 21, 2018 | 34.99 | 35.47 | 33.15 | 33.25 | 1,751,540 | -2.98(-8.23%) |
Aug 20, 2018 | 36.20 | 36.98 | 36.00 | 36.23 | 336,386 | +0.04(+0.11%) |
Aug 17, 2018 | 35.90 | 36.29 | 35.11 | 36.19 | 247,900 | +0.30(+0.84%) |
Aug 16, 2018 | 36.00 | 36.27 | 35.53 | 35.89 | 258,021 | -0.07(-0.19%) |
Aug 15, 2018 | 35.71 | 36.07 | 34.38 | 35.96 | 421,135 | +0.10(+0.28%) |
Aug 14, 2018 | 35.62 | 36.30 | 35.40 | 35.86 | 342,193 | +0.39(+1.10%) |
Aug 13, 2018 | 37.25 | 37.95 | 35.11 | 35.47 | 801,674 | -1.88(-5.03%) |
Aug 10, 2018 | 35.23 | 37.50 | 35.18 | 37.35 | 987,400 | +2.35(+6.71%) |
Aug 09, 2018 | 33.83 | 35.53 | 33.79 | 35.00 | 938,593 | +1.04(+3.06%) |
Aug 08, 2018 | 32.01 | 33.99 | 31.90 | 33.96 | 506,225 | +2.19(+6.89%) |
Aug 07, 2018 | 32.00 | 32.84 | 31.56 | 31.77 | 416,187 | +0.02(+0.06%) |
Aug 06, 2018 | 30.50 | 32.97 | 30.50 | 31.75 | 616,900 | +1.25(+4.08%) |
Aug 03, 2018 | 33.50 | 33.50 | 29.69 | 30.50 | 1,381,700 | -2.57(-7.76%) |
Aug 02, 2018 | 31.87 | 33.35 | 31.41 | 33.07 | 471,991 | +1.19(+3.73%) |
Aug 01, 2018 | 31.23 | 31.95 | 30.34 | 31.88 | 502,541 | +0.80(+2.57%) |
Jul 31, 2018 | 30.83 | 31.65 | 29.85 | 31.08 | 459,961 | +0.14(+0.45%) |
Jul 30, 2018 | 32.30 | 32.49 | 29.80 | 30.94 | 626,840 | -1.27(-3.94%) |
Jul 27, 2018 | 33.79 | 34.22 | 31.26 | 32.21 | 490,800 | -1.72(-5.07%) |
Jul 26, 2018 | 32.99 | 34.15 | 32.23 | 33.93 | 330,833 | +0.73(+2.20%) |
Jul 25, 2018 | 32.25 | 33.55 | 32.15 | 33.20 | 385,686 | +0.86(+2.66%) |
Jul 24, 2018 | 33.75 | 31.90 | 32.34 | 715,652 | -1.41(-4.18%) | |
Jul 23, 2018 | 33.17 | 33.96 | 32.54 | 33.75 | 274,017 | +0.64(+1.93%) |
Jul 20, 2018 | 33.45 | 33.82 | 32.77 | 33.11 | 290,302 | -0.20(-0.60%) |
Jul 19, 2018 | 33.81 | 34.38 | 33.20 | 33.31 | 312,520 | -0.59(-1.74%) |
Jul 18, 2018 | 33.72 | 34.25 | 32.98 | 33.90 | 392,642 | +0.32(+0.95%) |
Jul 17, 2018 | 32.73 | 33.62 | 32.05 | 33.58 | 440,781 | +0.85(+2.60%) |
Jul 16, 2018 | 33.39 | 34.12 | 32.60 | 32.73 | 774,071 | -0.40(-1.21%) |
Jul 13, 2018 | 32.56 | 33.13 | 1,234,007 | -0.37(-1.10%) | ||
Jul 12, 2018 | 34.07 | 31.81 | 33.50 | 874,163 | +1.29(+4.00%) | |
Jul 11, 2018 | 31.50 | 32.70 | 31.50 | 32.21 | 242,360 | +0.40(+1.26%) |
Jul 10, 2018 | 33.25 | 33.49 | 31.68 | 31.81 | 437,436 | -1.41(-4.24%) |
Jul 09, 2018 | 33.17 | 33.60 | 31.82 | 33.22 | 415,349 | +0.10(+0.30%) |
Jul 06, 2018 | 31.65 | 33.37 | 31.38 | 33.12 | 412,723 | +1.52(+4.81%) |
Jul 05, 2018 | 33.77 | 34.03 | 31.08 | 31.60 | 744,396 | -1.99(-5.92%) |
Jul 03, 2018 | 33.59 | 33.59 | 33.59 | 0 | -0.05(-0.15%) | |
Jul 02, 2018 | 34.95 | 35.01 | 32.14 | 33.64 | 1,002,603 | -2.52(-6.97%) |
Jun 29, 2018 | 37.12 | 35.68 | 36.16 | 480,114 | +0.80(+2.26%) | |
Jun 28, 2018 | 33.38 | 35.64 | 32.74 | 35.36 | 433,393 | +1.92(+5.74%) |
Jun 27, 2018 | 35.16 | 35.50 | 33.06 | 33.44 | 518,421 | -1.72(-4.89%) |
Jun 26, 2018 | 34.12 | 36.30 | 34.12 | 35.16 | 604,315 | +1.21(+3.56%) |
Jun 25, 2018 | 35.14 | 35.15 | 32.63 | 33.95 | 700,918 | -1.60(-4.50%) |
Jun 22, 2018 | 37.42 | 37.50 | 35.23 | 35.55 | 647,582 | -1.59(-4.28%) |
Jun 21, 2018 | 39.52 | 39.57 | 36.70 | 37.14 | 875,439 | -2.51(-6.33%) |
Jun 20, 2018 | 40.18 | 40.38 | 38.01 | 39.65 | 1,055,624 | -1.53(-3.72%) |
Jun 19, 2018 | 42.36 | 42.67 | 39.89 | 41.18 | 920,627 | -1.88(-4.37%) |
Jun 18, 2018 | 41.51 | 43.61 | 41.50 | 43.06 | 851,887 | +0.72(+1.70%) |
Jun 15, 2018 | 43.43 | 40.01 | 42.34 | 1,237,996 | +2.33(+5.82%) | |
Jun 14, 2018 | 38.87 | 40.71 | 38.20 | 40.01 | 1,080,803 | +1.60(+4.17%) |
Jun 13, 2018 | 35.00 | 38.50 | 34.98 | 38.41 | 933,371 | +3.48(+9.96%) |
Jun 12, 2018 | 34.14 | 34.99 | 34.04 | 34.93 | 385,285 | +1.18(+3.50%) |
Jun 11, 2018 | 33.51 | 34.40 | 33.50 | 33.75 | 379,868 | +0.22(+0.66%) |
Jun 08, 2018 | 33.41 | 33.99 | 32.86 | 33.53 | 330,322 | -0.03(-0.09%) |
Jun 07, 2018 | 35.77 | 35.91 | 32.85 | 33.56 | 633,318 | -1.99(-5.60%) |
Jun 06, 2018 | 35.84 | 35.55 | 569,525 | +1.06(+3.07%) | ||
Jun 05, 2018 | 33.63 | 35.00 | 33.63 | 34.49 | 418,001 | +0.91(+2.71%) |
Jun 04, 2018 | 33.16 | 33.63 | 32.57 | 33.58 | 354,952 | +0.79(+2.41%) |