Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 39.43 | 39.85 | 39.17 | 39.68 | 5,873,477 | -0.30(-0.76%) |
May 30, 2019 | 40.04 | 40.19 | 39.85 | 39.99 | 3,051,913 | -0.05(-0.13%) |
May 29, 2019 | 40.19 | 40.32 | 39.93 | 40.04 | 4,465,092 | -0.57(-1.41%) |
May 28, 2019 | 40.60 | 41.27 | 40.60 | 40.61 | 2,352,956 | +0.18(+0.45%) |
May 24, 2019 | 40.45 | 40.62 | 39.95 | 40.43 | 2,168,830 | +0.30(+0.74%) |
May 23, 2019 | 40.62 | 40.71 | 39.65 | 40.13 | 3,159,498 | -0.93(-2.26%) |
May 22, 2019 | 40.99 | 41.17 | 40.81 | 41.06 | 1,121,992 | +0.01(+0.01%) |
May 21, 2019 | 41.43 | 41.44 | 40.94 | 41.05 | 1,422,670 | -0.13(-0.33%) |
May 20, 2019 | 41.21 | 41.39 | 40.91 | 41.19 | 1,782,305 | -0.18(-0.45%) |
May 17, 2019 | 40.95 | 41.58 | 40.89 | 41.37 | 1,995,235 | +0.02(+0.04%) |
May 16, 2019 | 40.27 | 41.38 | 40.13 | 41.35 | 2,373,699 | +1.09(+2.70%) |
May 15, 2019 | 39.50 | 40.37 | 39.49 | 40.27 | 1,705,641 | +0.60(+1.51%) |
May 14, 2019 | 39.36 | 39.88 | 39.25 | 39.67 | 1,241,131 | +0.46(+1.18%) |
May 13, 2019 | 39.13 | 39.36 | 38.77 | 39.20 | 2,014,584 | -0.49(-1.24%) |
May 10, 2019 | 39.78 | 39.87 | 39.16 | 39.70 | 2,030,617 | -0.04(-0.10%) |
May 09, 2019 | 39.75 | 39.99 | 39.42 | 39.74 | 2,719,114 | -0.20(-0.51%) |
May 08, 2019 | 39.65 | 40.17 | 39.51 | 39.94 | 1,590,947 | +0.34(+0.86%) |
May 07, 2019 | 39.79 | 39.97 | 39.33 | 39.60 | 2,738,807 | -0.65(-1.62%) |
May 06, 2019 | 39.61 | 40.26 | 39.54 | 40.25 | 2,438,477 | -0.07(-0.17%) |
May 03, 2019 | 40.03 | 40.37 | 40.03 | 40.32 | 1,667,948 | +0.49(+1.23%) |
May 02, 2019 | 40.35 | 40.35 | 39.73 | 39.83 | 2,668,164 | -0.56(-1.37%) |
May 01, 2019 | 40.61 | 40.77 | 40.35 | 40.39 | 1,737,242 | -0.14(-0.35%) |
Apr 30, 2019 | 40.23 | 40.72 | 40.09 | 40.53 | 2,438,670 | +0.23(+0.56%) |
Apr 29, 2019 | 40.17 | 40.52 | 39.85 | 40.30 | 1,718,561 | +0.14(+0.36%) |
Apr 26, 2019 | 40.17 | 40.30 | 39.99 | 40.16 | 1,317,994 | -0.07(-0.18%) |
Apr 25, 2019 | 40.44 | 40.59 | 39.94 | 40.23 | 2,144,327 | -0.36(-0.89%) |
Apr 24, 2019 | 39.81 | 41.16 | 39.74 | 40.59 | 5,661,210 | +0.94(+2.36%) |
Apr 23, 2019 | 39.52 | 39.70 | 39.18 | 39.66 | 2,731,233 | +0.05(+0.13%) |
Apr 22, 2019 | 39.05 | 39.65 | 38.84 | 39.61 | 2,623,068 | +0.49(+1.25%) |
Apr 18, 2019 | 39.09 | 39.26 | 38.76 | 39.12 | 1,757,509 | +0.20(+0.51%) |
Apr 17, 2019 | 38.58 | 38.98 | 38.54 | 38.92 | 3,035,361 | +0.66(+1.74%) |
Apr 16, 2019 | 38.50 | 38.61 | 38.18 | 38.25 | 1,394,204 | -0.21(-0.54%) |
Apr 15, 2019 | 38.72 | 38.72 | 38.22 | 38.46 | 1,104,489 | -0.14(-0.36%) |
Apr 12, 2019 | 38.23 | 38.83 | 38.23 | 38.60 | 1,792,892 | +0.41(+1.06%) |
Apr 11, 2019 | 38.04 | 38.20 | 37.96 | 38.19 | 1,702,069 | +0.10(+0.26%) |
Apr 10, 2019 | 37.99 | 38.13 | 37.75 | 38.10 | 1,500,705 | +0.10(+0.27%) |
Apr 09, 2019 | 37.87 | 38.16 | 37.69 | 37.99 | 2,069,272 | -0.09(-0.23%) |
Apr 08, 2019 | 37.58 | 38.11 | 37.36 | 38.08 | 2,494,768 | +0.49(+1.29%) |
Apr 05, 2019 | 37.67 | 37.81 | 37.37 | 37.60 | 3,426,563 | +0.08(+0.21%) |
Apr 04, 2019 | 37.34 | 37.73 | 37.23 | 37.52 | 1,580,625 | +0.09(+0.25%) |
Apr 03, 2019 | 37.55 | 37.68 | 37.10 | 37.42 | 1,957,696 | -0.01(-0.02%) |
Apr 02, 2019 | 37.87 | 37.87 | 37.25 | 37.43 | 2,839,132 | -0.42(-1.12%) |
Apr 01, 2019 | 37.43 | 37.90 | 37.26 | 37.85 | 4,306,120 | +0.59(+1.58%) |
Mar 29, 2019 | 37.27 | 37.66 | 37.11 | 37.27 | 3,102,040 | +0.23(+0.62%) |
Mar 28, 2019 | 36.44 | 37.26 | 36.44 | 37.04 | 1,589,985 | +0.63(+1.73%) |
Mar 27, 2019 | 36.17 | 36.54 | 36.13 | 36.41 | 1,870,148 | +0.13(+0.37%) |
Mar 26, 2019 | 36.31 | 36.76 | 36.18 | 36.27 | 1,836,935 | +0.18(+0.50%) |
Mar 25, 2019 | 35.87 | 36.59 | 35.87 | 36.09 | 2,231,447 | +0.06(+0.16%) |
Mar 22, 2019 | 36.46 | 36.46 | 35.96 | 36.03 | 2,980,562 | -0.58(-1.59%) |
Mar 21, 2019 | 36.00 | 36.66 | 35.85 | 36.62 | 2,511,128 | +0.53(+1.47%) |
Mar 20, 2019 | 36.42 | 36.66 | 35.94 | 36.08 | 2,832,591 | -0.34(-0.94%) |
Mar 19, 2019 | 37.41 | 37.41 | 36.23 | 36.43 | 2,584,488 | -0.72(-1.93%) |
Mar 18, 2019 | 36.82 | 37.18 | 36.77 | 37.14 | 1,857,761 | +0.22(+0.60%) |
Mar 15, 2019 | 36.75 | 37.12 | 36.62 | 36.92 | 2,127,702 | +0.28(+0.76%) |
Mar 14, 2019 | 36.85 | 36.85 | 36.37 | 36.65 | 2,569,355 | -0.20(-0.55%) |
Mar 13, 2019 | 36.79 | 36.92 | 36.53 | 36.85 | 2,554,416 | +0.18(+0.49%) |
Mar 12, 2019 | 36.94 | 37.05 | 36.39 | 36.67 | 2,590,871 | -0.38(-1.02%) |
Mar 11, 2019 | 36.85 | 37.31 | 36.79 | 37.05 | 2,237,701 | +0.17(+0.45%) |
Mar 08, 2019 | 36.65 | 36.91 | 36.24 | 36.88 | 1,913,653 | +0.06(+0.18%) |
Mar 07, 2019 | 36.60 | 36.96 | 36.49 | 36.82 | 2,541,095 | +0.20(+0.54%) |
Mar 06, 2019 | 37.09 | 37.09 | 36.43 | 36.62 | 2,032,386 | -0.41(-1.11%) |
Mar 05, 2019 | 37.29 | 37.61 | 37.00 | 37.03 | 1,853,419 | -0.30(-0.79%) |
Mar 04, 2019 | 36.96 | 37.73 | 36.96 | 37.33 | 2,492,942 | +0.53(+1.44%) |
Mar 01, 2019 | 37.23 | 37.66 | 36.75 | 36.80 | 3,483,717 | -0.34(-0.92%) |
Feb 28, 2019 | 37.32 | 37.44 | 36.85 | 37.14 | 2,479,354 | -0.38(-1.02%) |
Feb 27, 2019 | 37.38 | 37.63 | 37.17 | 37.52 | 1,705,431 | +0.20(+0.54%) |
Feb 26, 2019 | 37.40 | 37.69 | 37.29 | 37.32 | 2,307,114 | -0.22(-0.59%) |
Feb 25, 2019 | 37.44 | 37.82 | 37.41 | 37.54 | 1,846,036 | +0.12(+0.33%) |
Feb 22, 2019 | 37.19 | 37.48 | 37.05 | 37.42 | 1,354,902 | +0.24(+0.66%) |
Feb 21, 2019 | 37.40 | 37.52 | 37.06 | 37.17 | 2,057,728 | -0.21(-0.56%) |
Feb 20, 2019 | 37.31 | 37.71 | 37.23 | 37.38 | 1,625,415 | +0.22(+0.58%) |
Feb 19, 2019 | 36.51 | 37.20 | 36.31 | 37.17 | 2,346,149 | +0.41(+1.12%) |
Feb 15, 2019 | 36.50 | 36.80 | 36.40 | 36.76 | 1,737,966 | +0.42(+1.17%) |
Feb 14, 2019 | 35.18 | 36.47 | 35.13 | 36.33 | 2,908,470 | +0.80(+2.25%) |
Feb 13, 2019 | 35.91 | 35.97 | 35.49 | 35.53 | 2,415,796 | -0.37(-1.02%) |
Feb 12, 2019 | 36.08 | 36.17 | 35.49 | 35.90 | 2,531,554 | +0.29(+0.81%) |
Feb 11, 2019 | 36.19 | 36.43 | 35.38 | 35.61 | 2,302,005 | -0.42(-1.17%) |
Feb 08, 2019 | 35.97 | 36.28 | 35.89 | 36.04 | 1,928,108 | -0.11(-0.31%) |
Feb 07, 2019 | 36.06 | 36.28 | 35.67 | 36.15 | 2,952,903 | -0.07(-0.20%) |
Feb 06, 2019 | 36.61 | 36.80 | 36.18 | 36.22 | 1,818,471 | -0.49(-1.35%) |
Feb 05, 2019 | 36.84 | 36.99 | 36.59 | 36.72 | 2,689,673 | -0.01(-0.04%) |
Feb 04, 2019 | 36.58 | 36.81 | 36.45 | 36.73 | 1,963,390 | -0.00(-0.00%) |
Feb 01, 2019 | 36.83 | 37.03 | 36.51 | 36.73 | 3,673,859 | -0.12(-0.33%) |
Jan 31, 2019 | 37.05 | 37.21 | 36.68 | 36.85 | 4,406,179 | -0.28(-0.75%) |
Jan 30, 2019 | 37.21 | 37.37 | 36.96 | 37.13 | 3,398,464 | +0.24(+0.64%) |
Jan 29, 2019 | 36.69 | 37.02 | 36.21 | 36.90 | 2,354,133 | +0.40(+1.10%) |
Jan 28, 2019 | 36.53 | 36.58 | 36.02 | 36.50 | 3,034,536 | -0.43(-1.17%) |
Jan 25, 2019 | 36.58 | 37.12 | 36.50 | 36.93 | 3,137,902 | +0.58(+1.59%) |
Jan 24, 2019 | 36.04 | 36.56 | 35.69 | 36.35 | 5,598,988 | +1.18(+3.35%) |
Jan 23, 2019 | 35.42 | 35.51 | 34.96 | 35.17 | 4,792,579 | -0.10(-0.29%) |
Jan 22, 2019 | 35.12 | 35.49 | 35.03 | 35.27 | 2,388,720 | -0.25(-0.69%) |
Jan 18, 2019 | 35.44 | 35.74 | 35.35 | 35.52 | 4,505,592 | +0.43(+1.24%) |
Jan 17, 2019 | 34.58 | 35.29 | 34.48 | 35.09 | 3,104,105 | +0.30(+0.87%) |
Jan 16, 2019 | 35.10 | 35.44 | 34.53 | 34.78 | 3,634,713 | -0.07(-0.19%) |
Jan 15, 2019 | 35.10 | 35.18 | 34.68 | 34.85 | 3,379,956 | +0.01(+0.02%) |
Jan 14, 2019 | 33.83 | 34.91 | 33.83 | 34.84 | 2,698,974 | +0.82(+2.40%) |
Jan 11, 2019 | 34.19 | 34.35 | 34.00 | 34.03 | 4,010,221 | -0.16(-0.47%) |
Jan 10, 2019 | 34.13 | 34.37 | 33.82 | 34.19 | 4,111,091 | -0.16(-0.47%) |
Jan 09, 2019 | 33.95 | 34.49 | 33.69 | 34.35 | 3,913,010 | +0.58(+1.70%) |
Jan 08, 2019 | 33.58 | 34.09 | 33.53 | 33.77 | 3,775,240 | +0.65(+1.97%) |
Jan 07, 2019 | 32.44 | 33.42 | 32.32 | 33.12 | 3,194,572 | +0.62(+1.90%) |
Jan 04, 2019 | 31.93 | 32.69 | 31.90 | 32.50 | 2,506,875 | +1.14(+3.62%) |
Jan 03, 2019 | 32.18 | 32.19 | 31.34 | 31.37 | 3,311,782 | -0.84(-2.62%) |
Jan 02, 2019 | 31.60 | 32.26 | 31.22 | 32.21 | 2,331,360 | +0.26(+0.83%) |
Dec 31, 2018 | 32.06 | 32.31 | 31.78 | 31.95 | 2,570,811 | +0.16(+0.50%) |
Dec 28, 2018 | 31.56 | 32.19 | 31.54 | 31.79 | 2,922,185 | +0.30(+0.95%) |
Dec 27, 2018 | 30.92 | 31.56 | 30.67 | 31.49 | 3,289,505 | +0.17(+0.54%) |
Dec 26, 2018 | 30.19 | 31.36 | 29.93 | 31.32 | 2,845,560 | +1.23(+4.07%) |
Dec 24, 2018 | 30.67 | 30.71 | 30.03 | 30.10 | 2,025,636 | -0.71(-2.29%) |
Dec 21, 2018 | 31.20 | 31.55 | 30.72 | 30.80 | 3,819,611 | -0.37(-1.20%) |
Dec 20, 2018 | 31.94 | 32.18 | 30.40 | 31.18 | 8,338,705 | -0.87(-2.71%) |
Dec 19, 2018 | 32.75 | 33.20 | 32.01 | 32.04 | 3,383,585 | -0.62(-1.91%) |
Dec 18, 2018 | 32.41 | 33.13 | 32.32 | 32.67 | 3,793,726 | +0.40(+1.24%) |
Dec 17, 2018 | 32.59 | 32.76 | 32.07 | 32.27 | 6,857,042 | -0.45(-1.39%) |
Dec 14, 2018 | 33.67 | 33.92 | 32.67 | 32.72 | 6,041,656 | -1.24(-3.64%) |
Dec 13, 2018 | 34.42 | 34.64 | 33.89 | 33.96 | 3,224,007 | -0.30(-0.87%) |
Dec 12, 2018 | 34.70 | 34.85 | 34.24 | 34.26 | 2,608,426 | +0.08(+0.24%) |
Dec 11, 2018 | 34.59 | 34.99 | 33.98 | 34.17 | 3,115,753 | +0.20(+0.59%) |
Dec 10, 2018 | 33.86 | 34.08 | 33.25 | 33.97 | 4,174,501 | +0.14(+0.43%) |
Dec 07, 2018 | 35.48 | 35.63 | 33.80 | 33.83 | 4,252,717 | -1.20(-3.43%) |
Dec 06, 2018 | 35.29 | 35.47 | 34.74 | 35.03 | 5,446,248 | -0.68(-1.90%) |
Dec 04, 2018 | 37.14 | 37.18 | 35.68 | 35.70 | 5,182,160 | -1.64(-4.40%) |
Dec 03, 2018 | 38.58 | 38.90 | 37.26 | 37.35 | 3,966,867 | -0.46(-1.21%) |
Nov 30, 2018 | 37.42 | 37.97 | 37.34 | 37.80 | 3,732,319 | +0.19(+0.51%) |
Nov 29, 2018 | 37.47 | 38.19 | 37.47 | 37.61 | 3,471,812 | +0.01(+0.01%) |
Nov 28, 2018 | 36.10 | 37.63 | 36.10 | 37.61 | 5,737,302 | +1.58(+4.38%) |
Nov 27, 2018 | 35.82 | 36.32 | 35.82 | 36.03 | 3,345,920 | +0.03(+0.08%) |
Nov 26, 2018 | 36.35 | 36.85 | 35.88 | 36.00 | 3,429,492 | -0.20(-0.56%) |
Nov 23, 2018 | 36.29 | 36.45 | 36.16 | 36.20 | 693,304 | -0.39(-1.07%) |
Nov 21, 2018 | 36.59 | 36.59 | 36.59 | 0 | +1.29(+3.65%) | |
Nov 20, 2018 | 36.70 | 36.84 | 35.26 | 35.31 | 6,119,833 | -2.03(-5.45%) |
Nov 19, 2018 | 37.45 | 37.67 | 36.99 | 37.34 | 3,608,777 | -0.16(-0.42%) |
Nov 16, 2018 | 37.43 | 37.83 | 37.28 | 37.50 | 3,589,069 | +0.06(+0.15%) |
Nov 15, 2018 | 36.77 | 37.75 | 36.50 | 37.44 | 4,976,882 | +0.49(+1.33%) |
Nov 14, 2018 | 37.26 | 37.73 | 36.72 | 36.95 | 2,359,586 | -0.11(-0.29%) |
Nov 13, 2018 | 36.85 | 37.38 | 36.69 | 37.06 | 3,032,635 | +0.33(+0.91%) |
Nov 12, 2018 | 37.36 | 37.36 | 36.65 | 36.72 | 3,142,439 | -0.58(-1.55%) |
Nov 09, 2018 | 37.17 | 37.52 | 36.92 | 37.30 | 4,041,760 | +0.04(+0.12%) |
Nov 08, 2018 | 37.34 | 37.75 | 37.14 | 37.26 | 2,135,888 | -0.18(-0.48%) |
Nov 07, 2018 | 37.29 | 37.61 | 36.90 | 37.44 | 1,919,816 | +0.44(+1.18%) |
Nov 06, 2018 | 37.03 | 37.50 | 36.49 | 37.00 | 2,358,568 | -0.05(-0.14%) |
Nov 05, 2018 | 36.88 | 37.17 | 36.59 | 37.06 | 2,800,145 | +0.30(+0.81%) |
Nov 02, 2018 | 36.82 | 37.27 | 36.46 | 36.76 | 2,183,434 | +0.12(+0.32%) |
Nov 01, 2018 | 36.86 | 36.94 | 36.31 | 36.64 | 2,147,118 | +0.01(+0.02%) |
Oct 31, 2018 | 36.49 | 36.99 | 36.35 | 36.64 | 3,044,554 | +0.38(+1.05%) |
Oct 30, 2018 | 34.93 | 36.39 | 34.93 | 36.26 | 2,735,627 | +1.32(+3.77%) |
Oct 29, 2018 | 35.36 | 35.70 | 34.47 | 34.94 | 3,804,206 | -0.13(-0.36%) |
Oct 26, 2018 | 34.53 | 35.30 | 34.39 | 35.06 | 4,953,856 | +0.02(+0.05%) |
Oct 25, 2018 | 35.19 | 35.40 | 34.71 | 35.05 | 5,066,363 | -0.08(-0.21%) |
Oct 24, 2018 | 35.50 | 36.00 | 34.82 | 35.12 | 3,841,306 | -0.35(-1.00%) |
Oct 23, 2018 | 35.51 | 35.65 | 35.01 | 35.48 | 5,858,353 | -0.73(-2.00%) |
Oct 22, 2018 | 35.53 | 36.35 | 35.28 | 36.20 | 5,079,546 | +0.67(+1.88%) |
Oct 19, 2018 | 36.28 | 36.54 | 35.51 | 35.53 | 6,423,841 | -0.18(-0.50%) |
Oct 18, 2018 | 36.80 | 36.93 | 35.54 | 35.71 | 5,687,752 | -1.13(-3.07%) |
Oct 17, 2018 | 37.50 | 37.53 | 36.58 | 36.84 | 3,670,302 | -0.57(-1.51%) |
Oct 16, 2018 | 37.38 | 37.52 | 36.99 | 37.41 | 5,148,155 | +0.38(+1.02%) |
Oct 15, 2018 | 37.06 | 37.27 | 36.68 | 37.03 | 2,260,599 | -0.03(-0.09%) |
Oct 12, 2018 | 37.28 | 37.45 | 36.71 | 37.06 | 4,806,130 | +0.71(+1.96%) |
Oct 11, 2018 | 36.69 | 37.20 | 36.27 | 36.35 | 4,750,889 | -0.59(-1.61%) |
Oct 10, 2018 | 39.93 | 39.93 | 36.92 | 36.94 | 7,769,955 | -2.87(-7.21%) |
Oct 09, 2018 | 39.16 | 40.02 | 39.08 | 39.81 | 5,548,061 | +0.80(+2.06%) |
Oct 08, 2018 | 39.33 | 39.58 | 38.72 | 39.01 | 4,715,155 | -0.43(-1.09%) |
Oct 05, 2018 | 39.11 | 40.06 | 39.02 | 39.44 | 9,192,025 | +0.68(+1.77%) |
Oct 04, 2018 | 38.83 | 39.07 | 38.29 | 38.75 | 7,775,198 | +0.93(+2.46%) |
Oct 03, 2018 | 38.38 | 38.38 | 37.68 | 37.83 | 2,456,078 | -0.33(-0.87%) |
Oct 02, 2018 | 38.72 | 38.72 | 37.93 | 38.16 | 3,051,022 | -0.50(-1.29%) |
Oct 01, 2018 | 38.20 | 39.01 | 37.53 | 38.65 | 4,636,167 | +0.78(+2.05%) |
Sep 28, 2018 | 37.79 | 38.20 | 37.61 | 37.88 | 2,895,205 | -0.01(-0.03%) |
Sep 27, 2018 | 37.74 | 38.14 | 37.46 | 37.89 | 2,668,429 | +0.36(+0.96%) |
Sep 26, 2018 | 37.42 | 37.68 | 37.34 | 37.52 | 4,627,060 | +0.07(+0.19%) |
Sep 25, 2018 | 37.21 | 37.65 | 37.11 | 37.45 | 4,704,141 | +0.25(+0.67%) |
Sep 24, 2018 | 37.19 | 37.38 | 36.99 | 37.20 | 3,882,627 | -0.09(-0.24%) |
Sep 21, 2018 | 36.89 | 37.41 | 36.89 | 37.29 | 3,078,195 | +0.44(+1.19%) |
Sep 20, 2018 | 36.68 | 37.07 | 36.58 | 36.86 | 2,733,168 | +0.35(+0.96%) |
Sep 19, 2018 | 36.85 | 36.85 | 36.42 | 36.51 | 4,147,613 | -0.26(-0.72%) |
Sep 18, 2018 | 36.83 | 37.00 | 36.57 | 36.77 | 3,256,591 | +0.22(+0.60%) |
Sep 17, 2018 | 36.52 | 36.67 | 36.39 | 36.55 | 2,774,004 | +0.02(+0.05%) |
Sep 14, 2018 | 36.86 | 36.86 | 36.45 | 36.53 | 2,437,912 | -0.21(-0.57%) |
Sep 13, 2018 | 36.96 | 37.02 | 36.67 | 36.74 | 2,517,452 | -0.06(-0.16%) |
Sep 12, 2018 | 37.22 | 37.24 | 36.79 | 36.80 | 1,826,409 | -0.27(-0.72%) |
Sep 11, 2018 | 36.47 | 37.38 | 36.24 | 37.07 | 2,863,886 | +0.64(+1.77%) |
Sep 10, 2018 | 37.07 | 37.07 | 36.38 | 36.42 | 4,330,881 | -0.51(-1.38%) |
Sep 07, 2018 | 37.05 | 37.34 | 36.86 | 36.93 | 2,141,402 | -0.17(-0.45%) |
Sep 06, 2018 | 36.98 | 37.34 | 36.81 | 37.10 | 2,813,665 | +0.13(+0.36%) |
Sep 05, 2018 | 36.93 | 37.21 | 36.67 | 36.97 | 3,893,694 | +0.04(+0.10%) |
Sep 04, 2018 | 37.01 | 37.18 | 36.64 | 36.93 | 2,239,014 | -0.49(-1.31%) |
Aug 31, 2018 | 37.42 | 37.42 | 37.42 | 0 | +0.18(+0.49%) | |
Aug 30, 2018 | 36.73 | 37.25 | 36.62 | 37.24 | 4,576,473 | +0.34(+0.92%) |
Aug 29, 2018 | 36.89 | 37.02 | 36.72 | 36.90 | 2,109,900 | +0.18(+0.49%) |
Aug 28, 2018 | 37.12 | 37.16 | 36.70 | 36.72 | 1,715,709 | -0.19(-0.52%) |
Aug 27, 2018 | 36.41 | 37.03 | 36.28 | 36.91 | 1,878,554 | +0.63(+1.74%) |
Aug 24, 2018 | 36.52 | 36.74 | 36.20 | 36.28 | 1,928,724 | -0.15(-0.42%) |
Aug 23, 2018 | 36.31 | 36.45 | 36.17 | 36.43 | 2,095,333 | -0.04(-0.12%) |
Aug 22, 2018 | 36.39 | 36.78 | 36.22 | 36.47 | 2,796,296 | +0.22(+0.60%) |
Aug 21, 2018 | 35.98 | 36.33 | 35.93 | 36.25 | 1,739,391 | +0.44(+1.24%) |
Aug 20, 2018 | 35.86 | 36.00 | 35.68 | 35.81 | 1,168,138 | -0.06(-0.16%) |
Aug 17, 2018 | 35.66 | 35.92 | 35.47 | 35.87 | 1,955,731 | +0.32(+0.91%) |
Aug 16, 2018 | 35.74 | 36.00 | 35.53 | 35.54 | 1,751,105 | -0.10(-0.27%) |
Aug 15, 2018 | 35.86 | 35.86 | 35.49 | 35.64 | 1,747,318 | -0.44(-1.21%) |
Aug 14, 2018 | 36.07 | 36.31 | 35.99 | 36.08 | 1,929,641 | +0.15(+0.42%) |
Aug 13, 2018 | 36.04 | 36.54 | 35.75 | 35.93 | 3,346,416 | -0.09(-0.24%) |
Aug 10, 2018 | 35.88 | 36.17 | 35.78 | 36.01 | 2,102,580 | -0.09(-0.25%) |
Aug 09, 2018 | 36.06 | 36.39 | 36.03 | 36.10 | 1,310,930 | -0.01(-0.03%) |
Aug 08, 2018 | 35.49 | 36.16 | 35.48 | 36.12 | 1,935,375 | +0.55(+1.53%) |
Aug 07, 2018 | 36.13 | 36.18 | 35.39 | 35.57 | 4,161,443 | -0.54(-1.49%) |
Aug 06, 2018 | 35.89 | 36.15 | 35.55 | 36.11 | 1,423,227 | +0.25(+0.70%) |
Aug 03, 2018 | 35.98 | 35.98 | 35.65 | 35.85 | 2,893,649 | -0.10(-0.27%) |
Aug 02, 2018 | 35.21 | 36.01 | 35.03 | 35.95 | 2,437,845 | +0.49(+1.39%) |
Aug 01, 2018 | 35.22 | 35.75 | 35.19 | 35.46 | 2,826,178 | +0.21(+0.59%) |
Jul 31, 2018 | 35.02 | 35.31 | 34.98 | 35.25 | 3,726,979 | +0.30(+0.86%) |
Jul 30, 2018 | 34.78 | 35.21 | 34.78 | 34.95 | 5,059,926 | +0.12(+0.34%) |
Jul 27, 2018 | 34.91 | 35.05 | 34.68 | 34.83 | 2,636,524 | +0.07(+0.20%) |
Jul 26, 2018 | 34.53 | 35.02 | 34.30 | 34.76 | 2,477,471 | +0.26(+0.76%) |
Jul 25, 2018 | 33.87 | 34.51 | 33.87 | 34.50 | 3,173,331 | +0.73(+2.17%) |
Jul 24, 2018 | 34.62 | 34.78 | 33.66 | 33.77 | 3,254,914 | -0.69(-1.99%) |
Jul 23, 2018 | 34.69 | 34.69 | 34.32 | 34.46 | 2,520,845 | -0.20(-0.57%) |
Jul 20, 2018 | 34.35 | 34.72 | 34.13 | 34.65 | 4,231,497 | +0.50(+1.47%) |
Jul 19, 2018 | 33.77 | 34.43 | 33.58 | 34.15 | 5,380,140 | +0.52(+1.55%) |
Jul 18, 2018 | 33.21 | 33.70 | 33.21 | 33.63 | 5,002,289 | +0.57(+1.71%) |
Jul 17, 2018 | 32.78 | 33.17 | 32.78 | 33.06 | 3,033,533 | +0.10(+0.30%) |
Jul 16, 2018 | 33.53 | 33.53 | 32.88 | 32.96 | 4,869,416 | -0.36(-1.08%) |
Jul 13, 2018 | 33.02 | 33.55 | 33.02 | 33.32 | 2,276,784 | +0.28(+0.83%) |
Jul 12, 2018 | 32.76 | 33.17 | 32.60 | 33.05 | 2,628,849 | +0.51(+1.57%) |
Jul 11, 2018 | 33.18 | 33.18 | 32.40 | 32.54 | 2,189,811 | -0.83(-2.50%) |
Jul 10, 2018 | 33.22 | 33.43 | 32.85 | 33.37 | 2,679,729 | +0.13(+0.40%) |
Jul 09, 2018 | 32.64 | 33.25 | 32.62 | 33.24 | 2,760,462 | +1.09(+3.38%) |
Jul 06, 2018 | 31.95 | 32.33 | 31.84 | 32.15 | 1,597,915 | +0.11(+0.35%) |
Jul 05, 2018 | 31.89 | 32.15 | 31.81 | 32.04 | 1,993,996 | +0.33(+1.03%) |
Jul 03, 2018 | 31.71 | 31.71 | 31.71 | 0 | -0.34(-1.07%) | |
Jul 02, 2018 | 32.11 | 32.38 | 31.88 | 32.06 | 1,707,720 | -0.47(-1.45%) |
Jun 29, 2018 | 32.29 | 32.78 | 32.18 | 32.53 | 3,315,797 | +0.33(+1.02%) |
Jun 28, 2018 | 31.67 | 32.28 | 31.58 | 32.20 | 2,606,906 | +0.31(+0.98%) |
Jun 27, 2018 | 32.30 | 32.64 | 31.89 | 31.89 | 2,209,974 | -0.26(-0.81%) |
Jun 26, 2018 | 32.03 | 32.29 | 31.41 | 32.15 | 4,246,842 | +0.21(+0.65%) |
Jun 25, 2018 | 32.91 | 32.94 | 31.84 | 31.94 | 4,134,169 | -1.17(-3.52%) |
Jun 22, 2018 | 33.11 | 33.28 | 32.92 | 33.11 | 2,716,309 | +0.21(+0.63%) |
Jun 21, 2018 | 33.82 | 33.83 | 32.86 | 32.90 | 4,025,176 | -0.92(-2.72%) |
Jun 20, 2018 | 33.75 | 33.92 | 33.48 | 33.82 | 2,900,439 | +0.20(+0.60%) |
Jun 19, 2018 | 33.82 | 33.85 | 33.36 | 33.62 | 2,194,369 | -0.55(-1.60%) |
Jun 18, 2018 | 34.15 | 34.45 | 33.99 | 34.16 | 2,934,815 | -0.14(-0.41%) |
Jun 15, 2018 | 34.59 | 34.32 | 34.30 | 2,184,426 | -0.01(-0.04%) | |
Jun 14, 2018 | 34.34 | 34.68 | 34.23 | 34.32 | 1,433,538 | +0.06(+0.16%) |
Jun 13, 2018 | 34.28 | 34.54 | 34.05 | 34.26 | 2,053,617 | -0.01(-0.03%) |
Jun 12, 2018 | 34.33 | 34.43 | 34.04 | 34.27 | 2,155,373 | +0.03(+0.10%) |
Jun 11, 2018 | 34.00 | 34.39 | 33.76 | 34.24 | 2,491,195 | +0.26(+0.76%) |
Jun 08, 2018 | 33.73 | 34.00 | 33.50 | 33.98 | 3,005,044 | +0.23(+0.70%) |
Jun 07, 2018 | 34.12 | 34.16 | 33.64 | 33.74 | 3,419,458 | -0.37(-1.09%) |
Jun 06, 2018 | 34.15 | 33.75 | 34.11 | 5,402,993 | +0.13(+0.37%) | |
Jun 05, 2018 | 33.86 | 34.12 | 33.58 | 33.99 | 8,905,562 | +0.06(+0.18%) |
Jun 04, 2018 | 33.97 | 34.09 | 33.69 | 33.92 | 7,919,912 | +0.08(+0.24%) |