Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.06 | 35.12 | 34.77 | 35.10 | 2,237,079 | -0.12(-0.33%) |
May 30, 2019 | 35.01 | 35.28 | 34.95 | 35.21 | 2,130,410 | +0.36(+1.02%) |
May 29, 2019 | 34.46 | 35.13 | 34.16 | 34.86 | 4,806,828 | +0.32(+0.93%) |
May 28, 2019 | 36.12 | 36.47 | 34.52 | 34.54 | 7,701,132 | -1.25(-3.50%) |
May 24, 2019 | 34.80 | 36.03 | 34.72 | 35.79 | 6,358,833 | +1.01(+2.91%) |
May 23, 2019 | 33.33 | 35.40 | 32.88 | 34.78 | 10,681,212 | -0.32(-0.91%) |
May 22, 2019 | 35.45 | 35.55 | 34.91 | 35.10 | 5,275,949 | -0.29(-0.83%) |
May 21, 2019 | 35.48 | 35.69 | 35.31 | 35.39 | 4,522,148 | +0.09(+0.25%) |
May 20, 2019 | 35.43 | 35.78 | 35.19 | 35.30 | 3,213,240 | -0.06(-0.18%) |
May 17, 2019 | 35.39 | 35.83 | 35.31 | 35.36 | 5,542,066 | -0.03(-0.08%) |
May 16, 2019 | 35.19 | 35.73 | 35.14 | 35.39 | 3,501,918 | +0.23(+0.66%) |
May 15, 2019 | 34.92 | 35.35 | 34.92 | 35.16 | 2,329,927 | +0.13(+0.38%) |
May 14, 2019 | 35.15 | 35.32 | 35.02 | 35.03 | 3,095,243 | -0.15(-0.43%) |
May 13, 2019 | 34.98 | 35.29 | 34.87 | 35.18 | 2,723,154 | -0.25(-0.70%) |
May 10, 2019 | 35.18 | 35.58 | 34.88 | 35.43 | 2,785,604 | +0.31(+0.89%) |
May 09, 2019 | 34.80 | 35.26 | 34.67 | 35.11 | 3,692,670 | +0.16(+0.46%) |
May 08, 2019 | 34.65 | 35.18 | 34.47 | 34.95 | 4,069,352 | +0.47(+1.37%) |
May 07, 2019 | 34.95 | 35.14 | 34.39 | 34.48 | 3,499,659 | -0.53(-1.52%) |
May 06, 2019 | 35.11 | 35.48 | 34.99 | 35.02 | 2,243,699 | -0.25(-0.71%) |
May 03, 2019 | 35.45 | 35.58 | 35.19 | 35.27 | 2,057,051 | -0.02(-0.05%) |
May 02, 2019 | 34.55 | 35.38 | 34.49 | 35.28 | 2,920,565 | +0.58(+1.66%) |
May 01, 2019 | 35.57 | 35.60 | 34.70 | 34.71 | 2,457,978 | -0.79(-2.23%) |
Apr 30, 2019 | 35.19 | 35.63 | 35.03 | 35.50 | 4,854,495 | +0.40(+1.14%) |
Apr 29, 2019 | 35.43 | 35.59 | 35.01 | 35.10 | 2,827,296 | -0.40(-1.13%) |
Apr 26, 2019 | 35.33 | 35.51 | 35.14 | 35.50 | 2,337,333 | +0.25(+0.71%) |
Apr 25, 2019 | 35.26 | 35.90 | 35.14 | 35.25 | 3,104,189 | -0.13(-0.38%) |
Apr 24, 2019 | 35.12 | 35.57 | 34.88 | 35.38 | 5,532,281 | +0.51(+1.45%) |
Apr 23, 2019 | 34.55 | 35.35 | 34.47 | 34.87 | 6,990,443 | -1.06(-2.94%) |
Apr 22, 2019 | 35.80 | 36.15 | 35.77 | 35.93 | 2,567,331 | +0.04(+0.10%) |
Apr 18, 2019 | 36.15 | 36.34 | 35.77 | 35.90 | 4,722,598 | -0.29(-0.81%) |
Apr 17, 2019 | 36.36 | 36.42 | 35.61 | 36.19 | 4,353,798 | -0.05(-0.15%) |
Apr 16, 2019 | 36.56 | 36.88 | 35.93 | 36.24 | 2,764,735 | -0.28(-0.78%) |
Apr 15, 2019 | 36.66 | 36.77 | 36.24 | 36.53 | 2,371,576 | -0.04(-0.12%) |
Apr 12, 2019 | 36.68 | 36.73 | 36.36 | 36.57 | 3,067,686 | -0.18(-0.48%) |
Apr 11, 2019 | 36.99 | 36.99 | 36.37 | 36.75 | 2,931,041 | -0.17(-0.46%) |
Apr 10, 2019 | 36.92 | 37.16 | 36.70 | 36.92 | 2,397,394 | +0.00(+0.00%) |
Apr 09, 2019 | 37.40 | 37.47 | 36.80 | 36.92 | 2,680,479 | -0.50(-1.35%) |
Apr 08, 2019 | 37.02 | 37.43 | 36.82 | 37.42 | 2,594,732 | +0.34(+0.93%) |
Apr 05, 2019 | 36.86 | 37.23 | 36.81 | 37.08 | 2,190,426 | +0.31(+0.84%) |
Apr 04, 2019 | 37.15 | 37.32 | 36.71 | 36.77 | 3,114,885 | -0.31(-0.83%) |
Apr 03, 2019 | 38.05 | 38.09 | 37.06 | 37.08 | 5,038,110 | -1.02(-2.67%) |
Apr 02, 2019 | 38.69 | 38.70 | 38.07 | 38.09 | 3,468,672 | -0.62(-1.60%) |
Apr 01, 2019 | 39.51 | 39.55 | 38.44 | 38.71 | 2,484,254 | -0.87(-2.19%) |
Mar 29, 2019 | 39.29 | 39.64 | 39.04 | 39.58 | 3,057,368 | +0.31(+0.79%) |
Mar 28, 2019 | 38.93 | 39.34 | 38.92 | 39.27 | 1,972,787 | +0.41(+1.05%) |
Mar 27, 2019 | 39.31 | 39.45 | 38.77 | 38.86 | 2,324,066 | -0.38(-0.97%) |
Mar 26, 2019 | 39.15 | 39.56 | 39.11 | 39.24 | 2,099,662 | +0.27(+0.70%) |
Mar 25, 2019 | 38.42 | 39.05 | 38.22 | 38.97 | 2,104,755 | +0.42(+1.10%) |
Mar 22, 2019 | 38.16 | 38.81 | 38.05 | 38.54 | 3,402,743 | +0.42(+1.11%) |
Mar 21, 2019 | 37.40 | 38.21 | 37.33 | 38.12 | 2,214,793 | +0.72(+1.91%) |
Mar 20, 2019 | 37.65 | 37.80 | 37.30 | 37.40 | 2,562,870 | -0.19(-0.52%) |
Mar 19, 2019 | 37.63 | 37.85 | 37.43 | 37.60 | 1,871,485 | -0.03(-0.07%) |
Mar 18, 2019 | 37.49 | 37.86 | 37.37 | 37.63 | 2,470,183 | -0.01(-0.02%) |
Mar 15, 2019 | 37.70 | 38.05 | 37.49 | 37.63 | 6,912,016 | -0.12(-0.33%) |
Mar 14, 2019 | 37.84 | 37.93 | 37.61 | 37.76 | 1,603,854 | -0.08(-0.21%) |
Mar 13, 2019 | 37.60 | 38.08 | 37.47 | 37.84 | 1,998,748 | +0.34(+0.90%) |
Mar 12, 2019 | 37.97 | 38.01 | 37.41 | 37.50 | 2,509,801 | -0.48(-1.26%) |
Mar 11, 2019 | 37.85 | 38.01 | 37.35 | 37.98 | 3,002,746 | -0.04(-0.09%) |
Mar 08, 2019 | 38.48 | 38.57 | 37.85 | 38.01 | 2,052,118 | -0.40(-1.04%) |
Mar 07, 2019 | 38.46 | 38.64 | 38.29 | 38.41 | 2,301,814 | -0.03(-0.07%) |
Mar 06, 2019 | 38.46 | 38.58 | 38.22 | 38.44 | 2,068,252 | -0.02(-0.05%) |
Mar 05, 2019 | 37.93 | 38.54 | 37.88 | 38.46 | 2,218,008 | +0.42(+1.09%) |
Mar 04, 2019 | 38.47 | 38.53 | 37.64 | 38.04 | 2,321,583 | -0.33(-0.85%) |
Mar 01, 2019 | 38.31 | 38.45 | 38.01 | 38.37 | 1,867,556 | +0.03(+0.07%) |
Feb 28, 2019 | 37.93 | 38.52 | 37.93 | 38.34 | 3,021,254 | +0.40(+1.05%) |
Feb 27, 2019 | 37.07 | 37.98 | 37.05 | 37.94 | 2,416,929 | +0.65(+1.75%) |
Feb 26, 2019 | 37.69 | 37.71 | 37.13 | 37.29 | 5,319,999 | -0.32(-0.85%) |
Feb 25, 2019 | 38.02 | 38.09 | 37.43 | 37.61 | 4,461,241 | -0.34(-0.89%) |
Feb 22, 2019 | 36.46 | 37.96 | 36.29 | 37.94 | 5,658,874 | +0.81(+2.19%) |
Feb 21, 2019 | 37.53 | 37.53 | 36.62 | 37.13 | 5,049,569 | -1.01(-2.64%) |
Feb 20, 2019 | 38.29 | 38.41 | 37.66 | 38.14 | 3,934,825 | -0.15(-0.39%) |
Feb 19, 2019 | 38.26 | 38.44 | 37.95 | 38.29 | 3,459,223 | +0.09(+0.23%) |
Feb 15, 2019 | 38.41 | 38.75 | 38.02 | 38.20 | 6,668,535 | +0.13(+0.35%) |
Feb 14, 2019 | 38.27 | 38.46 | 37.99 | 38.07 | 2,363,938 | -0.40(-1.03%) |
Feb 13, 2019 | 38.66 | 38.82 | 38.23 | 38.47 | 2,292,977 | -0.24(-0.62%) |
Feb 12, 2019 | 38.13 | 38.86 | 38.13 | 38.70 | 2,542,241 | +0.56(+1.46%) |
Feb 11, 2019 | 38.16 | 38.30 | 37.96 | 38.15 | 2,533,626 | +0.18(+0.47%) |
Feb 08, 2019 | 37.38 | 37.98 | 37.38 | 37.97 | 3,492,762 | +0.41(+1.08%) |
Feb 07, 2019 | 36.89 | 37.57 | 36.76 | 37.56 | 2,595,684 | +0.33(+0.88%) |
Feb 06, 2019 | 37.28 | 37.51 | 37.12 | 37.24 | 1,955,286 | -0.04(-0.12%) |
Feb 05, 2019 | 37.19 | 37.39 | 36.96 | 37.28 | 3,272,060 | +0.11(+0.29%) |
Feb 04, 2019 | 37.14 | 37.23 | 36.89 | 37.17 | 2,202,759 | +0.04(+0.10%) |
Feb 01, 2019 | 37.40 | 37.58 | 36.99 | 37.14 | 2,383,243 | -0.28(-0.76%) |
Jan 31, 2019 | 36.74 | 37.43 | 36.57 | 37.42 | 4,645,704 | +0.70(+1.90%) |
Jan 30, 2019 | 36.92 | 37.05 | 36.56 | 36.72 | 3,013,021 | -0.19(-0.53%) |
Jan 29, 2019 | 36.98 | 37.06 | 36.77 | 36.92 | 1,786,586 | -0.08(-0.22%) |
Jan 28, 2019 | 36.70 | 37.04 | 36.62 | 37.00 | 3,709,893 | +0.34(+0.92%) |
Jan 25, 2019 | 36.81 | 37.20 | 36.56 | 36.66 | 3,776,277 | -0.11(-0.29%) |
Jan 24, 2019 | 37.33 | 37.51 | 36.45 | 36.77 | 5,296,028 | -1.01(-2.67%) |
Jan 23, 2019 | 37.95 | 38.25 | 37.56 | 37.78 | 2,357,033 | -0.13(-0.35%) |
Jan 22, 2019 | 38.82 | 38.86 | 37.72 | 37.91 | 2,841,752 | -0.86(-2.21%) |
Jan 18, 2019 | 38.37 | 38.78 | 38.26 | 38.77 | 2,562,037 | +0.43(+1.13%) |
Jan 17, 2019 | 38.01 | 38.33 | 37.91 | 38.33 | 1,927,022 | +0.45(+1.19%) |
Jan 16, 2019 | 38.55 | 38.62 | 37.82 | 37.88 | 3,717,837 | -0.57(-1.49%) |
Jan 15, 2019 | 37.83 | 38.47 | 37.83 | 38.46 | 2,335,562 | +0.69(+1.83%) |
Jan 14, 2019 | 37.54 | 37.96 | 37.25 | 37.77 | 3,078,734 | +0.15(+0.40%) |
Jan 11, 2019 | 38.10 | 38.17 | 37.50 | 37.62 | 3,794,484 | -0.44(-1.16%) |
Jan 10, 2019 | 37.63 | 38.11 | 37.37 | 38.06 | 4,390,340 | +0.53(+1.41%) |
Jan 09, 2019 | 37.23 | 37.79 | 36.98 | 37.53 | 5,006,615 | +0.30(+0.80%) |
Jan 08, 2019 | 37.13 | 37.43 | 36.80 | 37.23 | 3,056,440 | +0.10(+0.26%) |
Jan 07, 2019 | 36.62 | 37.46 | 36.35 | 37.13 | 3,786,729 | +0.44(+1.20%) |
Jan 04, 2019 | 36.83 | 37.18 | 36.57 | 36.69 | 2,828,185 | +0.02(+0.05%) |
Jan 03, 2019 | 36.35 | 37.04 | 36.27 | 36.68 | 4,256,326 | +0.31(+0.85%) |
Jan 02, 2019 | 37.18 | 37.37 | 36.16 | 36.37 | 4,907,154 | -1.19(-3.16%) |
Dec 31, 2018 | 37.36 | 37.67 | 37.21 | 37.56 | 2,934,326 | +0.27(+0.73%) |
Dec 28, 2018 | 37.65 | 37.88 | 37.12 | 37.28 | 2,511,354 | -0.17(-0.45%) |
Dec 27, 2018 | 37.06 | 37.45 | 36.23 | 37.45 | 3,136,993 | +0.19(+0.52%) |
Dec 26, 2018 | 36.18 | 37.26 | 36.05 | 37.26 | 3,814,300 | +1.26(+3.50%) |
Dec 24, 2018 | 37.43 | 37.70 | 36.00 | 36.00 | 2,016,447 | -1.43(-3.83%) |
Dec 21, 2018 | 37.66 | 38.51 | 37.36 | 37.43 | 7,013,018 | -0.22(-0.58%) |
Dec 20, 2018 | 37.67 | 38.23 | 37.15 | 37.65 | 4,625,323 | -0.19(-0.51%) |
Dec 19, 2018 | 38.45 | 38.74 | 37.64 | 37.85 | 4,455,687 | -0.22(-0.58%) |
Dec 18, 2018 | 38.02 | 38.56 | 37.70 | 38.07 | 4,319,357 | +0.08(+0.21%) |
Dec 17, 2018 | 39.20 | 39.27 | 37.78 | 37.99 | 3,725,859 | -1.23(-3.14%) |
Dec 14, 2018 | 39.78 | 39.86 | 39.16 | 39.22 | 2,724,658 | -0.65(-1.63%) |
Dec 13, 2018 | 39.77 | 39.95 | 39.50 | 39.87 | 3,447,215 | +0.12(+0.31%) |
Dec 12, 2018 | 39.84 | 39.84 | 39.33 | 39.75 | 3,472,281 | +0.27(+0.69%) |
Dec 11, 2018 | 39.20 | 39.75 | 39.13 | 39.48 | 3,335,259 | +0.53(+1.36%) |
Dec 10, 2018 | 39.16 | 39.33 | 38.51 | 38.95 | 2,744,288 | -0.07(-0.18%) |
Dec 07, 2018 | 39.51 | 39.62 | 38.85 | 39.02 | 2,674,201 | -0.53(-1.34%) |
Dec 06, 2018 | 39.51 | 39.55 | 38.69 | 39.55 | 5,657,879 | +0.03(+0.07%) |
Dec 04, 2018 | 40.12 | 40.21 | 39.44 | 39.52 | 3,022,625 | -0.55(-1.38%) |
Dec 03, 2018 | 39.70 | 40.09 | 39.21 | 40.07 | 3,859,156 | +0.40(+1.00%) |
Nov 30, 2018 | 39.85 | 40.11 | 39.49 | 39.68 | 9,460,960 | -0.12(-0.31%) |
Nov 29, 2018 | 39.48 | 39.93 | 39.37 | 39.80 | 4,035,810 | +0.30(+0.76%) |
Nov 28, 2018 | 39.33 | 39.81 | 39.28 | 39.50 | 4,353,712 | -0.09(-0.22%) |
Nov 27, 2018 | 39.57 | 39.73 | 38.37 | 39.59 | 4,434,653 | -0.63(-1.57%) |
Nov 26, 2018 | 40.29 | 40.57 | 39.79 | 40.22 | 3,248,508 | +0.04(+0.09%) |
Nov 23, 2018 | 39.81 | 40.44 | 39.81 | 40.19 | 2,006,901 | +0.21(+0.53%) |
Nov 21, 2018 | 39.98 | 39.98 | 39.98 | 0 | +0.42(+1.07%) | |
Nov 20, 2018 | 39.42 | 39.65 | 38.14 | 39.55 | 7,138,863 | -0.36(-0.90%) |
Nov 19, 2018 | 40.39 | 40.71 | 39.67 | 39.92 | 6,133,890 | -0.47(-1.15%) |
Nov 16, 2018 | 39.95 | 40.52 | 39.89 | 40.38 | 2,927,280 | +0.38(+0.95%) |
Nov 15, 2018 | 39.26 | 40.01 | 39.14 | 40.00 | 2,819,656 | +0.55(+1.38%) |
Nov 14, 2018 | 39.90 | 40.07 | 39.29 | 39.46 | 3,429,395 | -0.40(-0.99%) |
Nov 13, 2018 | 39.87 | 40.03 | 39.52 | 39.85 | 4,185,089 | -0.02(-0.04%) |
Nov 12, 2018 | 39.62 | 40.18 | 39.62 | 39.87 | 3,353,643 | +0.26(+0.64%) |
Nov 09, 2018 | 39.24 | 39.71 | 39.13 | 39.62 | 2,101,223 | +0.42(+1.08%) |
Nov 08, 2018 | 38.83 | 39.31 | 38.72 | 39.19 | 2,151,175 | +0.35(+0.91%) |
Nov 07, 2018 | 38.89 | 38.96 | 38.33 | 38.84 | 3,172,208 | +0.05(+0.14%) |
Nov 06, 2018 | 38.48 | 38.80 | 38.03 | 38.79 | 4,538,534 | -0.12(-0.32%) |
Nov 05, 2018 | 38.09 | 39.15 | 38.09 | 38.91 | 3,867,661 | +0.90(+2.36%) |
Nov 02, 2018 | 38.30 | 38.55 | 37.71 | 38.01 | 3,298,545 | -0.24(-0.62%) |
Nov 01, 2018 | 38.44 | 38.70 | 37.82 | 38.25 | 5,341,292 | -0.15(-0.39%) |
Oct 31, 2018 | 37.84 | 38.62 | 37.55 | 38.40 | 5,631,297 | +0.25(+0.65%) |
Oct 30, 2018 | 37.72 | 38.18 | 37.70 | 38.16 | 4,223,709 | +0.60(+1.59%) |
Oct 29, 2018 | 36.62 | 37.69 | 36.59 | 37.56 | 4,348,750 | +1.33(+3.67%) |
Oct 26, 2018 | 36.43 | 36.51 | 35.74 | 36.23 | 4,381,772 | -0.48(-1.29%) |
Oct 25, 2018 | 36.92 | 36.92 | 36.32 | 36.70 | 3,335,898 | -0.18(-0.48%) |
Oct 24, 2018 | 37.44 | 37.83 | 36.84 | 36.88 | 5,551,441 | -0.47(-1.25%) |
Oct 23, 2018 | 36.50 | 37.46 | 36.21 | 37.35 | 4,700,304 | +0.68(+1.85%) |
Oct 22, 2018 | 36.91 | 37.04 | 36.34 | 36.67 | 3,425,845 | -0.05(-0.14%) |
Oct 19, 2018 | 36.20 | 36.83 | 36.18 | 36.72 | 2,140,884 | +0.70(+1.95%) |
Oct 18, 2018 | 35.90 | 36.27 | 35.79 | 36.02 | 2,891,814 | +0.19(+0.54%) |
Oct 17, 2018 | 36.08 | 36.12 | 35.36 | 35.83 | 2,276,597 | -0.35(-0.97%) |
Oct 16, 2018 | 35.52 | 36.24 | 35.36 | 36.18 | 1,989,097 | +0.74(+2.08%) |
Oct 15, 2018 | 34.78 | 35.63 | 34.78 | 35.44 | 2,489,884 | +0.67(+1.94%) |
Oct 12, 2018 | 34.83 | 34.90 | 34.42 | 34.77 | 2,655,285 | +0.01(+0.03%) |
Oct 11, 2018 | 35.03 | 35.26 | 34.67 | 34.76 | 5,810,982 | -0.32(-0.92%) |
Oct 10, 2018 | 35.79 | 36.00 | 35.04 | 35.08 | 4,287,581 | -0.59(-1.65%) |
Oct 09, 2018 | 35.48 | 35.78 | 35.33 | 35.67 | 2,425,936 | +0.17(+0.47%) |
Oct 08, 2018 | 34.78 | 35.63 | 34.78 | 35.50 | 2,722,266 | +0.73(+2.09%) |
Oct 05, 2018 | 34.68 | 35.08 | 34.68 | 34.78 | 1,558,991 | +0.10(+0.28%) |
Oct 04, 2018 | 34.74 | 34.76 | 34.38 | 34.68 | 1,402,811 | -0.08(-0.23%) |
Oct 03, 2018 | 34.64 | 35.00 | 34.64 | 34.76 | 2,284,321 | +0.16(+0.46%) |
Oct 02, 2018 | 34.47 | 34.92 | 34.42 | 34.60 | 2,401,117 | +0.18(+0.51%) |
Oct 01, 2018 | 34.57 | 34.65 | 34.29 | 34.42 | 1,846,415 | -0.09(-0.25%) |
Sep 28, 2018 | 34.10 | 34.51 | 33.98 | 34.51 | 2,024,427 | +0.44(+1.29%) |
Sep 27, 2018 | 34.31 | 34.38 | 34.01 | 34.07 | 2,001,963 | -0.36(-1.04%) |
Sep 26, 2018 | 34.78 | 34.93 | 34.41 | 34.43 | 2,450,008 | -0.25(-0.71%) |
Sep 25, 2018 | 35.04 | 35.06 | 34.61 | 34.68 | 1,476,737 | -0.23(-0.65%) |
Sep 24, 2018 | 35.07 | 35.21 | 34.87 | 34.91 | 1,691,839 | -0.14(-0.40%) |
Sep 21, 2018 | 34.94 | 35.17 | 34.90 | 35.05 | 3,309,773 | +0.13(+0.38%) |
Sep 20, 2018 | 34.77 | 34.97 | 34.50 | 34.92 | 2,132,396 | +0.18(+0.50%) |
Sep 19, 2018 | 35.58 | 35.58 | 34.64 | 34.74 | 4,580,094 | -0.81(-2.27%) |
Sep 18, 2018 | 35.89 | 35.89 | 35.25 | 35.55 | 3,976,775 | -0.41(-1.14%) |
Sep 17, 2018 | 36.13 | 36.35 | 35.86 | 35.96 | 3,153,260 | -0.74(-2.03%) |
Sep 14, 2018 | 36.94 | 36.98 | 36.54 | 36.70 | 2,016,436 | -0.25(-0.66%) |
Sep 13, 2018 | 36.93 | 37.04 | 36.71 | 36.95 | 2,480,185 | +0.13(+0.36%) |
Sep 12, 2018 | 36.44 | 36.87 | 36.33 | 36.82 | 3,309,614 | +0.38(+1.03%) |
Sep 11, 2018 | 36.43 | 36.71 | 36.24 | 36.44 | 2,937,247 | +0.07(+0.19%) |
Sep 10, 2018 | 36.26 | 36.52 | 36.20 | 36.37 | 3,137,780 | +0.20(+0.56%) |
Sep 07, 2018 | 35.91 | 36.34 | 35.75 | 36.17 | 2,806,092 | +0.01(+0.02%) |
Sep 06, 2018 | 35.37 | 36.24 | 35.37 | 36.16 | 4,323,249 | +0.82(+2.33%) |
Sep 05, 2018 | 34.87 | 35.35 | 34.68 | 35.34 | 2,987,735 | +0.32(+0.90%) |
Sep 04, 2018 | 34.28 | 35.11 | 34.28 | 35.02 | 4,275,888 | +0.73(+2.12%) |
Aug 31, 2018 | 34.29 | 34.29 | 34.29 | 0 | +0.53(+1.56%) | |
Aug 30, 2018 | 33.58 | 34.08 | 33.55 | 33.77 | 2,477,004 | +0.11(+0.34%) |
Aug 29, 2018 | 33.40 | 33.72 | 33.30 | 33.65 | 1,898,758 | +0.45(+1.35%) |
Aug 28, 2018 | 33.20 | 33.45 | 33.10 | 33.21 | 2,003,821 | -0.03(-0.08%) |
Aug 27, 2018 | 33.33 | 33.51 | 33.13 | 33.23 | 2,614,795 | -0.02(-0.05%) |
Aug 24, 2018 | 32.56 | 33.37 | 31.99 | 33.25 | 5,565,607 | +0.55(+1.69%) |
Aug 23, 2018 | 31.80 | 33.08 | 31.75 | 32.70 | 7,994,267 | -1.03(-3.06%) |
Aug 22, 2018 | 33.72 | 33.77 | 33.41 | 33.73 | 3,342,834 | +0.04(+0.13%) |
Aug 21, 2018 | 34.21 | 34.29 | 33.61 | 33.69 | 4,057,616 | -0.51(-1.49%) |
Aug 20, 2018 | 33.89 | 34.28 | 33.76 | 34.20 | 3,153,494 | +0.35(+1.03%) |
Aug 17, 2018 | 33.09 | 33.86 | 32.78 | 33.85 | 4,213,134 | +0.71(+2.14%) |
Aug 16, 2018 | 33.00 | 33.39 | 32.82 | 33.14 | 4,392,755 | +0.22(+0.67%) |
Aug 15, 2018 | 32.53 | 33.29 | 32.47 | 32.92 | 5,189,394 | +0.30(+0.91%) |
Aug 14, 2018 | 32.55 | 32.68 | 32.43 | 32.62 | 2,383,814 | +0.18(+0.57%) |
Aug 13, 2018 | 32.63 | 32.63 | 32.30 | 32.44 | 1,429,143 | -0.05(-0.16%) |
Aug 10, 2018 | 32.49 | 32.59 | 32.25 | 32.49 | 1,246,759 | -0.03(-0.08%) |
Aug 09, 2018 | 32.56 | 32.65 | 32.35 | 32.52 | 1,289,724 | +0.09(+0.27%) |
Aug 08, 2018 | 32.58 | 32.65 | 32.22 | 32.43 | 1,530,295 | -0.18(-0.56%) |
Aug 07, 2018 | 32.51 | 32.73 | 32.29 | 32.61 | 1,622,329 | +0.15(+0.46%) |
Aug 06, 2018 | 32.59 | 32.68 | 32.34 | 32.46 | 2,119,738 | +0.04(+0.11%) |
Aug 03, 2018 | 32.16 | 32.71 | 32.09 | 32.43 | 2,871,621 | +0.43(+1.34%) |
Aug 02, 2018 | 31.40 | 32.01 | 31.40 | 32.00 | 2,262,260 | +0.53(+1.67%) |
Aug 01, 2018 | 31.32 | 31.72 | 31.25 | 31.47 | 3,255,166 | -0.04(-0.11%) |
Jul 31, 2018 | 31.36 | 31.69 | 31.04 | 31.51 | 3,291,757 | +0.21(+0.67%) |
Jul 30, 2018 | 31.37 | 31.57 | 31.14 | 31.30 | 3,329,117 | -0.81(-2.51%) |
Jul 27, 2018 | 32.09 | 32.33 | 31.99 | 32.10 | 1,389,461 | -0.02(-0.05%) |
Jul 26, 2018 | 31.90 | 32.31 | 31.90 | 32.12 | 2,669,449 | +0.46(+1.44%) |
Jul 25, 2018 | 31.99 | 32.27 | 31.26 | 31.67 | 4,479,953 | -1.02(-3.11%) |
Jul 24, 2018 | 32.52 | 32.76 | 32.16 | 32.68 | 2,281,385 | +0.12(+0.38%) |
Jul 23, 2018 | 32.64 | 32.64 | 32.30 | 32.56 | 1,776,636 | -0.07(-0.21%) |
Jul 20, 2018 | 32.48 | 32.66 | 32.39 | 32.63 | 1,994,989 | +0.13(+0.40%) |
Jul 19, 2018 | 31.88 | 32.64 | 31.84 | 32.50 | 2,582,579 | +0.56(+1.76%) |
Jul 18, 2018 | 32.12 | 32.12 | 31.75 | 31.94 | 2,607,259 | -0.23(-0.71%) |
Jul 17, 2018 | 32.09 | 32.23 | 31.54 | 32.16 | 4,316,078 | -0.39(-1.21%) |
Jul 16, 2018 | 32.90 | 32.90 | 32.32 | 32.56 | 2,318,965 | -0.36(-1.09%) |
Jul 13, 2018 | 32.74 | 33.01 | 32.68 | 32.92 | 1,742,117 | +0.18(+0.56%) |
Jul 12, 2018 | 32.74 | 32.93 | 32.67 | 32.74 | 2,010,264 | +0.03(+0.11%) |
Jul 11, 2018 | 32.73 | 32.70 | 2,170,807 | +0.17(+0.51%) | ||
Jul 10, 2018 | 32.35 | 32.55 | 32.12 | 32.54 | 1,879,983 | +0.16(+0.48%) |
Jul 09, 2018 | 32.39 | 32.66 | 32.30 | 32.38 | 2,126,765 | +0.00(+0.00%) |
Jul 06, 2018 | 32.36 | 32.64 | 32.16 | 32.38 | 2,165,851 | +0.07(+0.22%) |
Jul 05, 2018 | 32.18 | 32.46 | 32.00 | 32.31 | 2,733,757 | +0.22(+0.68%) |
Jul 03, 2018 | 32.09 | 32.09 | 32.09 | 0 | +0.20(+0.63%) | |
Jul 02, 2018 | 32.38 | 32.63 | 31.75 | 31.89 | 3,826,296 | -0.54(-1.67%) |
Jun 29, 2018 | 32.39 | 32.60 | 32.00 | 32.43 | 3,181,189 | -0.03(-0.08%) |
Jun 28, 2018 | 32.06 | 32.48 | 31.90 | 32.46 | 3,988,015 | +0.38(+1.20%) |
Jun 27, 2018 | 32.27 | 32.33 | 31.80 | 32.07 | 3,877,548 | -0.23(-0.70%) |
Jun 26, 2018 | 31.99 | 32.41 | 31.74 | 32.30 | 3,525,110 | +0.37(+1.15%) |
Jun 25, 2018 | 31.57 | 32.28 | 31.49 | 31.93 | 2,596,603 | +0.32(+1.02%) |
Jun 22, 2018 | 31.27 | 31.69 | 31.08 | 31.61 | 3,138,417 | +0.52(+1.68%) |
Jun 21, 2018 | 31.00 | 31.31 | 30.95 | 31.09 | 1,509,973 | +0.07(+0.22%) |
Jun 20, 2018 | 31.20 | 31.25 | 30.81 | 31.02 | 3,152,617 | -0.10(-0.34%) |
Jun 19, 2018 | 31.03 | 31.33 | 30.87 | 31.12 | 3,143,161 | +0.03(+0.11%) |
Jun 18, 2018 | 31.66 | 31.72 | 30.81 | 31.09 | 2,752,591 | -0.67(-2.11%) |
Jun 15, 2018 | 31.78 | 31.47 | 31.76 | 3,549,124 | +0.29(+0.91%) | |
Jun 14, 2018 | 31.51 | 31.51 | 31.16 | 31.47 | 2,521,379 | +0.00(+0.00%) |
Jun 13, 2018 | 31.72 | 31.95 | 31.20 | 31.47 | 2,896,474 | -0.22(-0.69%) |
Jun 12, 2018 | 32.13 | 32.21 | 31.55 | 31.69 | 3,374,197 | -0.22(-0.68%) |
Jun 11, 2018 | 31.60 | 32.13 | 31.52 | 31.91 | 2,504,088 | +0.35(+1.10%) |
Jun 08, 2018 | 31.35 | 31.56 | 31.32 | 31.56 | 1,930,675 | +0.21(+0.67%) |
Jun 07, 2018 | 30.84 | 31.59 | 30.66 | 31.35 | 2,861,094 | +0.27(+0.87%) |
Jun 06, 2018 | 30.90 | 31.08 | 2,350,119 | -0.48(-1.52%) | ||
Jun 05, 2018 | 31.53 | 31.67 | 31.38 | 31.56 | 1,667,694 | +0.02(+0.06%) |
Jun 04, 2018 | 31.23 | 31.57 | 31.19 | 31.54 | 1,757,188 | +0.35(+1.12%) |