Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.95 | 30.17 | 29.73 | 29.90 | 1,611,966 | -0.63(-2.07%) |
May 30, 2019 | 30.42 | 30.98 | 30.31 | 30.53 | 1,333,868 | +0.13(+0.42%) |
May 29, 2019 | 30.47 | 30.71 | 30.07 | 30.41 | 1,441,756 | -0.24(-0.79%) |
May 28, 2019 | 31.26 | 31.31 | 30.38 | 30.65 | 2,102,171 | -0.53(-1.71%) |
May 24, 2019 | 31.27 | 31.29 | 30.71 | 31.18 | 1,703,016 | +0.22(+0.70%) |
May 23, 2019 | 31.48 | 31.48 | 30.81 | 30.96 | 1,966,415 | -0.83(-2.62%) |
May 22, 2019 | 31.99 | 32.18 | 31.78 | 31.80 | 1,451,350 | -0.43(-1.35%) |
May 21, 2019 | 31.70 | 32.32 | 31.61 | 32.23 | 1,597,779 | +0.77(+2.44%) |
May 20, 2019 | 30.96 | 31.56 | 30.89 | 31.46 | 1,728,579 | +0.23(+0.72%) |
May 17, 2019 | 31.38 | 31.80 | 31.05 | 31.24 | 1,302,267 | -0.49(-1.54%) |
May 16, 2019 | 31.59 | 32.09 | 31.59 | 31.72 | 1,184,781 | +0.13(+0.40%) |
May 15, 2019 | 31.05 | 31.73 | 30.80 | 31.60 | 2,288,948 | +0.20(+0.63%) |
May 14, 2019 | 30.91 | 31.74 | 30.78 | 31.40 | 1,731,500 | +0.67(+2.18%) |
May 13, 2019 | 31.63 | 31.63 | 30.58 | 30.73 | 1,825,010 | -1.72(-5.29%) |
May 10, 2019 | 32.37 | 32.59 | 31.52 | 32.45 | 1,370,313 | -0.05(-0.14%) |
May 09, 2019 | 32.32 | 32.70 | 31.90 | 32.49 | 1,414,994 | -0.24(-0.75%) |
May 08, 2019 | 32.94 | 33.15 | 32.73 | 32.74 | 2,144,693 | -0.07(-0.22%) |
May 07, 2019 | 32.98 | 33.05 | 32.52 | 32.81 | 1,410,778 | -0.31(-0.93%) |
May 06, 2019 | 32.90 | 33.22 | 32.37 | 33.12 | 1,407,116 | -0.52(-1.53%) |
May 03, 2019 | 33.69 | 33.89 | 33.24 | 33.63 | 891,339 | +0.13(+0.38%) |
May 02, 2019 | 33.06 | 33.68 | 32.83 | 33.50 | 1,861,284 | +0.52(+1.56%) |
May 01, 2019 | 33.69 | 33.72 | 32.98 | 32.99 | 2,253,122 | -0.66(-1.96%) |
Apr 30, 2019 | 33.78 | 33.81 | 33.09 | 33.65 | 1,554,855 | -0.28(-0.83%) |
Apr 29, 2019 | 33.49 | 34.08 | 33.42 | 33.93 | 1,529,584 | +0.39(+1.16%) |
Apr 26, 2019 | 33.18 | 33.68 | 32.51 | 33.54 | 2,747,486 | +0.56(+1.70%) |
Apr 25, 2019 | 34.05 | 34.05 | 32.76 | 32.98 | 3,572,495 | -1.17(-3.41%) |
Apr 24, 2019 | 34.30 | 34.68 | 33.29 | 34.15 | 5,091,761 | -1.03(-2.93%) |
Apr 23, 2019 | 36.08 | 36.44 | 34.46 | 35.18 | 6,183,612 | -0.72(-2.01%) |
Apr 22, 2019 | 36.52 | 36.78 | 35.76 | 35.90 | 4,118,019 | -1.06(-2.86%) |
Apr 18, 2019 | 37.16 | 37.42 | 36.61 | 36.96 | 2,931,927 | -0.14(-0.37%) |
Apr 17, 2019 | 37.06 | 37.31 | 36.98 | 37.09 | 1,772,879 | +0.25(+0.69%) |
Apr 16, 2019 | 36.44 | 36.97 | 36.28 | 36.84 | 3,003,526 | +0.62(+1.72%) |
Apr 15, 2019 | 36.49 | 36.60 | 36.03 | 36.22 | 1,079,409 | -0.14(-0.37%) |
Apr 12, 2019 | 36.10 | 36.50 | 35.80 | 36.35 | 1,570,244 | +0.72(+2.03%) |
Apr 11, 2019 | 35.53 | 35.85 | 35.47 | 35.63 | 1,464,502 | +0.08(+0.23%) |
Apr 10, 2019 | 34.99 | 35.63 | 34.74 | 35.55 | 1,584,625 | +0.45(+1.29%) |
Apr 09, 2019 | 36.10 | 36.13 | 34.91 | 35.09 | 1,814,063 | -1.32(-3.62%) |
Apr 08, 2019 | 35.99 | 36.43 | 35.63 | 36.41 | 3,209,733 | -0.02(-0.05%) |
Apr 05, 2019 | 35.32 | 36.82 | 35.05 | 36.43 | 4,246,477 | +1.13(+3.20%) |
Apr 04, 2019 | 34.71 | 36.03 | 34.61 | 35.30 | 4,540,333 | +0.99(+2.90%) |
Apr 03, 2019 | 34.34 | 34.45 | 33.73 | 34.31 | 2,300,913 | +0.16(+0.48%) |
Apr 02, 2019 | 33.43 | 34.16 | 33.12 | 34.15 | 2,493,552 | +0.74(+2.22%) |
Apr 01, 2019 | 32.60 | 33.41 | 32.45 | 33.40 | 1,863,734 | +1.17(+3.65%) |
Mar 29, 2019 | 32.40 | 32.78 | 32.14 | 32.23 | 2,162,738 | +0.03(+0.08%) |
Mar 28, 2019 | 32.09 | 32.66 | 32.03 | 32.20 | 2,910,144 | +0.07(+0.23%) |
Mar 27, 2019 | 31.60 | 32.31 | 31.42 | 32.13 | 3,082,147 | +0.65(+2.07%) |
Mar 26, 2019 | 30.96 | 31.52 | 30.90 | 31.48 | 2,019,320 | +0.75(+2.44%) |
Mar 25, 2019 | 30.56 | 31.12 | 30.40 | 30.73 | 3,060,496 | +0.14(+0.47%) |
Mar 22, 2019 | 31.59 | 31.62 | 30.57 | 30.58 | 2,794,288 | -1.19(-3.75%) |
Mar 21, 2019 | 31.51 | 31.95 | 31.34 | 31.78 | 2,246,832 | +0.16(+0.51%) |
Mar 20, 2019 | 32.80 | 32.89 | 31.24 | 31.62 | 2,975,615 | -1.23(-3.74%) |
Mar 19, 2019 | 32.90 | 33.37 | 32.73 | 32.84 | 2,019,516 | +0.20(+0.61%) |
Mar 18, 2019 | 33.21 | 33.28 | 32.51 | 32.65 | 2,841,208 | -0.43(-1.31%) |
Mar 15, 2019 | 32.95 | 33.33 | 32.88 | 33.08 | 6,440,637 | +0.14(+0.44%) |
Mar 14, 2019 | 32.88 | 32.97 | 32.49 | 32.93 | 2,297,640 | -0.04(-0.11%) |
Mar 13, 2019 | 33.02 | 33.27 | 32.86 | 32.97 | 2,634,298 | +0.04(+0.12%) |
Mar 12, 2019 | 33.62 | 33.64 | 32.83 | 32.93 | 3,164,342 | -0.47(-1.42%) |
Mar 11, 2019 | 33.88 | 33.92 | 33.37 | 33.40 | 2,262,253 | -0.29(-0.85%) |
Mar 08, 2019 | 33.21 | 33.75 | 33.18 | 33.69 | 1,999,663 | +0.18(+0.53%) |
Mar 07, 2019 | 34.04 | 34.15 | 33.18 | 33.51 | 2,933,836 | -0.64(-1.89%) |
Mar 06, 2019 | 34.67 | 34.94 | 34.14 | 34.16 | 2,111,526 | -0.55(-1.60%) |
Mar 05, 2019 | 33.81 | 35.32 | 33.45 | 34.71 | 4,222,972 | +1.13(+3.36%) |
Mar 04, 2019 | 34.04 | 34.19 | 33.33 | 33.58 | 2,212,279 | -0.30(-0.90%) |
Mar 01, 2019 | 33.53 | 34.02 | 33.46 | 33.89 | 1,823,495 | +0.68(+2.05%) |
Feb 28, 2019 | 33.31 | 33.65 | 33.16 | 33.21 | 2,208,886 | -0.20(-0.59%) |
Feb 27, 2019 | 32.87 | 33.43 | 32.74 | 33.40 | 1,690,474 | +0.43(+1.30%) |
Feb 26, 2019 | 33.50 | 33.66 | 32.96 | 32.98 | 1,176,764 | -0.65(-1.94%) |
Feb 25, 2019 | 33.51 | 33.84 | 33.38 | 33.63 | 1,565,985 | +0.43(+1.29%) |
Feb 22, 2019 | 33.57 | 33.58 | 32.90 | 33.20 | 1,455,956 | -0.29(-0.86%) |
Feb 21, 2019 | 33.31 | 33.59 | 33.21 | 33.48 | 1,279,411 | +0.14(+0.43%) |
Feb 20, 2019 | 33.15 | 33.54 | 32.95 | 33.34 | 1,143,560 | +0.14(+0.43%) |
Feb 19, 2019 | 33.30 | 33.31 | 32.97 | 33.20 | 1,643,787 | -0.17(-0.51%) |
Feb 15, 2019 | 33.20 | 33.49 | 32.98 | 33.37 | 2,487,813 | +0.55(+1.69%) |
Feb 14, 2019 | 32.40 | 33.05 | 32.21 | 32.81 | 2,417,815 | +0.16(+0.49%) |
Feb 13, 2019 | 32.24 | 32.83 | 32.24 | 32.65 | 1,656,951 | +0.47(+1.45%) |
Feb 12, 2019 | 32.29 | 32.63 | 32.14 | 32.19 | 1,856,564 | +0.26(+0.81%) |
Feb 11, 2019 | 31.66 | 31.99 | 31.59 | 31.93 | 1,424,216 | +0.39(+1.25%) |
Feb 08, 2019 | 31.61 | 31.66 | 31.10 | 31.53 | 1,713,613 | -0.31(-0.98%) |
Feb 07, 2019 | 32.28 | 32.28 | 31.36 | 31.85 | 2,553,723 | -0.72(-2.20%) |
Feb 06, 2019 | 32.73 | 32.84 | 32.42 | 32.56 | 1,538,232 | -0.19(-0.57%) |
Feb 05, 2019 | 32.81 | 32.98 | 32.39 | 32.75 | 2,285,228 | +0.04(+0.11%) |
Feb 04, 2019 | 32.56 | 32.99 | 32.47 | 32.72 | 1,871,439 | -0.07(-0.22%) |
Feb 01, 2019 | 32.70 | 33.18 | 32.47 | 32.79 | 3,046,834 | -0.19(-0.57%) |
Jan 31, 2019 | 32.56 | 33.07 | 32.31 | 32.98 | 5,231,520 | +0.34(+1.04%) |
Jan 30, 2019 | 30.96 | 32.75 | 30.52 | 32.63 | 7,321,973 | +1.54(+4.95%) |
Jan 29, 2019 | 29.70 | 31.55 | 29.66 | 31.10 | 11,115,157 | -1.66(-5.05%) |
Jan 28, 2019 | 32.59 | 32.89 | 32.32 | 32.75 | 3,806,606 | -0.24(-0.73%) |
Jan 25, 2019 | 32.85 | 33.35 | 32.85 | 32.99 | 2,009,611 | +0.34(+1.04%) |
Jan 24, 2019 | 32.24 | 32.84 | 31.97 | 32.65 | 2,194,653 | +0.40(+1.25%) |
Jan 23, 2019 | 32.69 | 33.00 | 31.93 | 32.25 | 2,108,956 | -0.25(-0.77%) |
Jan 22, 2019 | 33.40 | 33.40 | 32.30 | 32.50 | 2,483,653 | -0.98(-2.94%) |
Jan 18, 2019 | 33.41 | 33.68 | 33.29 | 33.48 | 2,950,813 | +0.13(+0.40%) |
Jan 17, 2019 | 32.89 | 33.59 | 32.55 | 33.35 | 2,070,959 | +0.19(+0.57%) |
Jan 16, 2019 | 32.88 | 33.49 | 32.81 | 33.16 | 1,958,404 | +0.08(+0.24%) |
Jan 15, 2019 | 33.00 | 33.20 | 32.63 | 33.08 | 2,374,588 | +0.13(+0.38%) |
Jan 14, 2019 | 32.46 | 33.36 | 32.29 | 32.96 | 1,825,879 | +0.26(+0.79%) |
Jan 11, 2019 | 32.48 | 32.93 | 32.48 | 32.70 | 1,361,166 | -0.04(-0.14%) |
Jan 10, 2019 | 32.44 | 32.89 | 32.28 | 32.74 | 1,172,825 | +0.11(+0.33%) |
Jan 09, 2019 | 32.78 | 33.03 | 32.53 | 32.63 | 1,879,767 | +0.04(+0.14%) |
Jan 08, 2019 | 32.29 | 32.66 | 31.84 | 32.59 | 1,928,226 | +0.64(+2.02%) |
Jan 07, 2019 | 31.22 | 32.23 | 30.73 | 31.95 | 3,374,960 | +0.92(+2.97%) |
Jan 04, 2019 | 30.00 | 31.35 | 29.83 | 31.02 | 2,240,888 | +1.38(+4.65%) |
Jan 03, 2019 | 30.43 | 30.51 | 29.58 | 29.65 | 2,110,239 | -0.84(-2.76%) |
Jan 02, 2019 | 30.09 | 30.88 | 29.69 | 30.49 | 2,208,062 | -0.04(-0.12%) |
Dec 31, 2018 | 30.52 | 30.75 | 30.17 | 30.52 | 1,982,001 | +0.14(+0.47%) |
Dec 28, 2018 | 30.48 | 30.84 | 29.99 | 30.38 | 2,588,864 | +0.05(+0.18%) |
Dec 27, 2018 | 29.83 | 30.34 | 29.17 | 30.33 | 1,715,611 | +0.08(+0.27%) |
Dec 26, 2018 | 28.88 | 30.29 | 28.45 | 30.25 | 2,548,428 | +1.70(+5.95%) |
Dec 24, 2018 | 28.69 | 28.98 | 28.05 | 28.55 | 929,241 | -0.29(-0.99%) |
Dec 21, 2018 | 29.53 | 30.05 | 28.77 | 28.83 | 3,450,813 | -0.70(-2.36%) |
Dec 20, 2018 | 29.75 | 30.17 | 29.18 | 29.53 | 2,256,869 | -0.21(-0.72%) |
Dec 19, 2018 | 30.00 | 31.03 | 29.57 | 29.75 | 2,691,426 | -0.52(-1.71%) |
Dec 18, 2018 | 30.47 | 30.95 | 30.11 | 30.26 | 2,216,738 | -0.10(-0.32%) |
Dec 17, 2018 | 30.90 | 31.03 | 30.01 | 30.36 | 2,438,935 | -0.70(-2.25%) |
Dec 14, 2018 | 31.00 | 31.52 | 30.93 | 31.06 | 2,017,212 | -0.19(-0.60%) |
Dec 13, 2018 | 31.88 | 32.13 | 31.12 | 31.25 | 3,007,537 | -0.64(-2.02%) |
Dec 12, 2018 | 32.45 | 32.80 | 31.86 | 31.89 | 2,782,602 | -0.08(-0.25%) |
Dec 11, 2018 | 33.13 | 33.18 | 31.95 | 31.97 | 3,064,736 | -0.76(-2.33%) |
Dec 10, 2018 | 33.73 | 33.73 | 32.32 | 32.73 | 2,877,882 | -1.13(-3.35%) |
Dec 07, 2018 | 34.80 | 35.16 | 33.57 | 33.87 | 3,358,552 | -1.06(-3.04%) |
Dec 06, 2018 | 36.33 | 36.40 | 34.81 | 34.93 | 4,095,061 | -2.13(-5.76%) |
Dec 04, 2018 | 38.21 | 38.44 | 36.82 | 37.06 | 5,234,404 | -1.35(-3.53%) |
Dec 03, 2018 | 38.24 | 38.68 | 38.06 | 38.42 | 2,532,089 | +0.97(+2.60%) |
Nov 30, 2018 | 37.59 | 37.79 | 37.20 | 37.44 | 2,369,520 | -0.18(-0.47%) |
Nov 29, 2018 | 37.62 | 38.04 | 37.14 | 37.62 | 3,310,292 | -0.27(-0.72%) |
Nov 28, 2018 | 36.92 | 37.99 | 36.88 | 37.90 | 3,210,690 | +1.03(+2.79%) |
Nov 27, 2018 | 36.52 | 36.90 | 36.26 | 36.87 | 2,296,931 | +0.21(+0.58%) |
Nov 26, 2018 | 35.45 | 36.90 | 35.37 | 36.66 | 3,015,167 | +1.34(+3.79%) |
Nov 23, 2018 | 35.25 | 35.62 | 35.13 | 35.32 | 790,706 | -0.16(-0.45%) |
Nov 21, 2018 | 35.48 | 35.48 | 35.48 | 0 | -0.01(-0.03%) | |
Nov 20, 2018 | 35.23 | 35.84 | 34.73 | 35.49 | 2,001,732 | -0.10(-0.27%) |
Nov 19, 2018 | 36.59 | 36.60 | 35.53 | 35.58 | 2,525,464 | -1.05(-2.88%) |
Nov 16, 2018 | 36.35 | 36.79 | 36.12 | 36.64 | 1,868,623 | +0.00(+0.00%) |
Nov 15, 2018 | 36.42 | 36.85 | 35.99 | 36.64 | 2,814,448 | -0.12(-0.34%) |
Nov 14, 2018 | 37.17 | 37.53 | 36.50 | 36.76 | 3,493,777 | -0.07(-0.19%) |
Nov 13, 2018 | 36.30 | 37.26 | 36.28 | 36.83 | 2,913,900 | +0.73(+2.01%) |
Nov 12, 2018 | 36.13 | 36.53 | 35.90 | 36.11 | 3,788,766 | +0.04(+0.12%) |
Nov 09, 2018 | 35.96 | 36.35 | 35.87 | 36.06 | 2,569,766 | -0.12(-0.32%) |
Nov 08, 2018 | 36.28 | 36.66 | 35.84 | 36.18 | 2,854,692 | -0.09(-0.24%) |
Nov 07, 2018 | 35.13 | 36.35 | 35.11 | 36.27 | 4,158,430 | +1.28(+3.67%) |
Nov 06, 2018 | 34.71 | 35.08 | 34.64 | 34.98 | 1,558,925 | +0.27(+0.77%) |
Nov 05, 2018 | 35.27 | 35.51 | 34.44 | 34.72 | 4,201,216 | -0.52(-1.48%) |
Nov 02, 2018 | 35.10 | 35.63 | 34.92 | 35.24 | 2,740,760 | +0.45(+1.30%) |
Nov 01, 2018 | 34.00 | 35.14 | 33.96 | 34.79 | 3,131,911 | +0.95(+2.80%) |
Oct 31, 2018 | 33.71 | 34.31 | 33.55 | 33.84 | 3,000,815 | +0.41(+1.22%) |
Oct 30, 2018 | 32.29 | 33.47 | 32.27 | 33.43 | 2,734,343 | +1.10(+3.40%) |
Oct 29, 2018 | 32.27 | 33.05 | 31.91 | 32.34 | 3,182,216 | +0.47(+1.47%) |
Oct 26, 2018 | 32.77 | 32.80 | 31.66 | 31.87 | 3,637,406 | -1.17(-3.54%) |
Oct 25, 2018 | 33.41 | 33.78 | 32.94 | 33.03 | 2,989,222 | -0.38(-1.14%) |
Oct 24, 2018 | 33.61 | 34.25 | 33.39 | 33.42 | 4,835,315 | -0.12(-0.34%) |
Oct 23, 2018 | 33.65 | 33.84 | 32.01 | 33.53 | 8,775,119 | -0.76(-2.22%) |
Oct 22, 2018 | 34.84 | 34.99 | 33.88 | 34.29 | 5,236,509 | -0.74(-2.12%) |
Oct 19, 2018 | 34.88 | 35.43 | 34.30 | 35.04 | 4,486,729 | -0.70(-1.96%) |
Oct 18, 2018 | 36.82 | 36.90 | 35.44 | 35.74 | 2,907,086 | -1.16(-3.14%) |
Oct 17, 2018 | 36.38 | 37.09 | 36.38 | 36.90 | 2,015,283 | +0.40(+1.09%) |
Oct 16, 2018 | 36.11 | 36.52 | 35.79 | 36.50 | 1,777,147 | +0.45(+1.25%) |
Oct 15, 2018 | 36.17 | 36.63 | 35.93 | 36.05 | 2,198,928 | -0.19(-0.51%) |
Oct 12, 2018 | 36.71 | 36.81 | 35.81 | 36.23 | 2,003,024 | -0.01(-0.02%) |
Oct 11, 2018 | 36.36 | 37.06 | 35.97 | 36.24 | 3,708,857 | -0.20(-0.56%) |
Oct 10, 2018 | 37.41 | 37.52 | 36.40 | 36.44 | 3,004,219 | -1.18(-3.13%) |
Oct 09, 2018 | 38.60 | 38.75 | 37.52 | 37.62 | 1,775,114 | -1.11(-2.86%) |
Oct 08, 2018 | 38.73 | 39.58 | 38.53 | 38.73 | 2,124,646 | -0.19(-0.50%) |
Oct 05, 2018 | 38.67 | 39.19 | 38.58 | 38.92 | 4,162,586 | +0.27(+0.71%) |
Oct 04, 2018 | 39.58 | 39.58 | 38.36 | 38.65 | 3,255,657 | -1.15(-2.89%) |
Oct 03, 2018 | 40.48 | 40.68 | 39.74 | 39.80 | 2,310,006 | -0.54(-1.34%) |
Oct 02, 2018 | 40.21 | 40.67 | 40.16 | 40.34 | 2,702,512 | -0.08(-0.20%) |
Oct 01, 2018 | 40.41 | 40.92 | 40.19 | 40.42 | 2,230,080 | +0.31(+0.77%) |
Sep 28, 2018 | 39.70 | 40.53 | 39.67 | 40.11 | 2,023,353 | +0.27(+0.67%) |
Sep 27, 2018 | 39.60 | 40.07 | 39.30 | 39.84 | 1,357,354 | +0.15(+0.38%) |
Sep 26, 2018 | 40.30 | 40.30 | 39.66 | 39.69 | 1,617,247 | +0.04(+0.09%) |
Sep 25, 2018 | 39.60 | 39.91 | 39.37 | 39.66 | 1,854,736 | +0.11(+0.27%) |
Sep 24, 2018 | 39.94 | 40.06 | 39.47 | 39.55 | 2,080,962 | -0.60(-1.50%) |
Sep 21, 2018 | 40.04 | 40.40 | 39.30 | 40.15 | 4,237,466 | -0.08(-0.20%) |
Sep 20, 2018 | 40.21 | 40.62 | 40.14 | 40.23 | 2,319,667 | +0.20(+0.51%) |
Sep 19, 2018 | 39.58 | 40.25 | 39.37 | 40.03 | 1,864,802 | +0.71(+1.80%) |
Sep 18, 2018 | 39.43 | 39.62 | 38.84 | 39.32 | 1,999,148 | +0.04(+0.09%) |
Sep 17, 2018 | 38.96 | 39.77 | 38.96 | 39.29 | 1,954,236 | +0.42(+1.07%) |
Sep 14, 2018 | 39.02 | 39.08 | 38.72 | 38.87 | 1,891,319 | -0.25(-0.63%) |
Sep 13, 2018 | 39.28 | 39.47 | 38.86 | 39.12 | 1,281,292 | +0.06(+0.16%) |
Sep 12, 2018 | 39.08 | 39.19 | 38.84 | 39.05 | 1,016,922 | +0.07(+0.18%) |
Sep 11, 2018 | 38.91 | 39.03 | 38.44 | 38.98 | 1,461,697 | -0.18(-0.45%) |
Sep 10, 2018 | 39.16 | 39.59 | 39.07 | 39.16 | 1,642,273 | +0.20(+0.52%) |
Sep 07, 2018 | 38.61 | 39.14 | 38.42 | 38.96 | 1,897,470 | +0.26(+0.68%) |
Sep 06, 2018 | 38.69 | 38.97 | 38.42 | 38.69 | 1,908,719 | +0.00(+0.00%) |
Sep 05, 2018 | 37.58 | 39.01 | 37.58 | 38.69 | 4,822,917 | +1.04(+2.75%) |
Sep 04, 2018 | 37.34 | 37.78 | 36.93 | 37.66 | 1,559,816 | +0.24(+0.63%) |
Aug 31, 2018 | 37.42 | 37.42 | 37.42 | 0 | +0.15(+0.40%) | |
Aug 30, 2018 | 37.81 | 38.00 | 37.09 | 37.27 | 1,059,860 | -0.68(-1.80%) |
Aug 29, 2018 | 37.83 | 38.15 | 37.58 | 37.96 | 1,624,235 | +0.10(+0.26%) |
Aug 28, 2018 | 38.73 | 38.73 | 37.70 | 37.86 | 1,187,065 | -0.35(-0.92%) |
Aug 27, 2018 | 37.90 | 38.73 | 37.68 | 38.21 | 2,085,585 | +0.59(+1.56%) |
Aug 24, 2018 | 37.61 | 37.77 | 37.30 | 37.62 | 1,207,615 | +0.10(+0.26%) |
Aug 23, 2018 | 37.53 | 37.69 | 37.26 | 37.53 | 1,142,040 | -0.09(-0.23%) |
Aug 22, 2018 | 37.84 | 38.00 | 37.53 | 37.61 | 1,196,332 | -0.39(-1.02%) |
Aug 21, 2018 | 37.39 | 38.14 | 37.27 | 38.00 | 1,508,489 | +0.74(+1.98%) |
Aug 20, 2018 | 37.19 | 37.69 | 37.12 | 37.26 | 2,405,819 | +0.16(+0.43%) |
Aug 17, 2018 | 36.02 | 37.37 | 35.99 | 37.10 | 4,817,706 | +1.01(+2.80%) |
Aug 16, 2018 | 36.25 | 36.39 | 35.92 | 36.09 | 2,588,931 | +0.10(+0.27%) |
Aug 15, 2018 | 36.33 | 36.43 | 35.81 | 36.00 | 2,417,831 | -0.53(-1.44%) |
Aug 14, 2018 | 36.36 | 36.82 | 36.01 | 36.53 | 3,113,123 | +0.19(+0.53%) |
Aug 13, 2018 | 37.75 | 37.94 | 36.17 | 36.33 | 3,322,048 | -1.64(-4.32%) |
Aug 10, 2018 | 38.22 | 38.27 | 37.86 | 37.97 | 1,286,088 | -0.44(-1.14%) |
Aug 09, 2018 | 38.08 | 38.58 | 38.00 | 38.41 | 1,073,243 | +0.08(+0.21%) |
Aug 08, 2018 | 38.37 | 38.54 | 38.13 | 38.33 | 1,494,112 | +0.03(+0.07%) |
Aug 07, 2018 | 38.09 | 38.41 | 37.93 | 38.31 | 1,749,461 | +0.25(+0.67%) |
Aug 06, 2018 | 38.28 | 38.69 | 37.81 | 38.05 | 3,649,256 | -0.63(-1.63%) |
Aug 03, 2018 | 37.71 | 38.76 | 37.71 | 38.69 | 1,894,964 | +0.97(+2.56%) |
Aug 02, 2018 | 37.30 | 37.75 | 36.86 | 37.72 | 1,683,921 | +0.26(+0.70%) |
Aug 01, 2018 | 37.76 | 37.77 | 36.90 | 37.46 | 2,817,852 | -0.20(-0.54%) |
Jul 31, 2018 | 38.82 | 39.07 | 37.54 | 37.66 | 2,802,244 | -1.10(-2.83%) |
Jul 30, 2018 | 39.33 | 39.56 | 38.68 | 38.76 | 2,491,693 | -0.21(-0.54%) |
Jul 27, 2018 | 39.26 | 39.62 | 38.75 | 38.97 | 2,066,374 | -0.19(-0.49%) |
Jul 26, 2018 | 39.42 | 40.27 | 38.92 | 39.16 | 2,194,778 | -0.43(-1.09%) |
Jul 25, 2018 | 39.34 | 39.97 | 37.72 | 39.59 | 6,447,839 | +0.40(+1.03%) |
Jul 24, 2018 | 37.66 | 39.82 | 36.96 | 39.19 | 7,736,265 | +2.79(+7.67%) |
Jul 23, 2018 | 36.44 | 36.77 | 36.04 | 36.39 | 3,432,479 | -0.15(-0.41%) |
Jul 20, 2018 | 36.62 | 36.84 | 36.44 | 36.54 | 1,970,256 | -0.44(-1.19%) |
Jul 19, 2018 | 36.65 | 37.16 | 36.62 | 36.98 | 1,517,189 | +0.00(+0.00%) |
Jul 18, 2018 | 37.40 | 37.43 | 36.63 | 36.98 | 2,765,990 | -0.47(-1.24%) |
Jul 17, 2018 | 37.45 | 37.96 | 37.42 | 37.45 | 1,511,987 | -0.25(-0.68%) |
Jul 16, 2018 | 37.66 | 37.75 | 37.41 | 37.70 | 1,127,603 | +0.01(+0.02%) |
Jul 13, 2018 | 37.75 | 37.86 | 37.49 | 37.69 | 1,727,819 | -0.27(-0.72%) |
Jul 12, 2018 | 38.09 | 38.15 | 37.57 | 37.97 | 1,255,935 | +0.25(+0.68%) |
Jul 11, 2018 | 37.95 | 37.98 | 37.25 | 37.71 | 1,499,425 | -0.65(-1.69%) |
Jul 10, 2018 | 38.07 | 38.62 | 38.00 | 38.36 | 1,965,768 | +0.26(+0.69%) |
Jul 09, 2018 | 37.39 | 38.66 | 37.34 | 38.10 | 3,022,170 | +0.88(+2.36%) |
Jul 06, 2018 | 37.22 | 37.47 | 36.48 | 37.22 | 1,593,728 | +0.17(+0.45%) |
Jul 05, 2018 | 37.42 | 38.09 | 36.89 | 37.05 | 4,028,930 | -0.07(-0.19%) |
Jul 03, 2018 | 37.12 | 37.12 | 37.12 | 0 | +0.30(+0.81%) | |
Jul 02, 2018 | 36.83 | 36.87 | 36.45 | 36.82 | 1,548,473 | -0.12(-0.33%) |
Jun 29, 2018 | 37.30 | 36.82 | 36.95 | 2,123,502 | +0.16(+0.43%) | |
Jun 28, 2018 | 36.25 | 36.96 | 36.19 | 36.79 | 2,345,241 | +0.22(+0.60%) |
Jun 27, 2018 | 36.09 | 36.84 | 35.83 | 36.57 | 3,201,254 | +0.29(+0.80%) |
Jun 26, 2018 | 36.13 | 36.74 | 35.52 | 36.28 | 5,476,128 | -0.22(-0.60%) |
Jun 25, 2018 | 37.72 | 38.69 | 36.05 | 36.50 | 4,975,876 | -2.32(-5.97%) |
Jun 22, 2018 | 39.77 | 40.07 | 38.48 | 38.82 | 4,368,874 | -0.90(-2.28%) |
Jun 21, 2018 | 39.91 | 40.26 | 39.61 | 39.72 | 2,434,936 | -0.39(-0.96%) |
Jun 20, 2018 | 39.69 | 40.27 | 39.54 | 40.11 | 2,570,202 | +0.85(+2.17%) |
Jun 19, 2018 | 39.54 | 39.69 | 38.76 | 39.26 | 1,900,413 | -0.76(-1.89%) |
Jun 18, 2018 | 40.07 | 40.21 | 39.53 | 40.01 | 2,436,035 | -0.32(-0.81%) |
Jun 15, 2018 | 38.81 | 38.81 | 40.34 | 5,605,410 | +1.53(+3.94%) | |
Jun 14, 2018 | 39.01 | 39.68 | 38.39 | 38.81 | 2,682,370 | -0.09(-0.23%) |
Jun 13, 2018 | 38.33 | 39.42 | 38.33 | 38.90 | 3,765,301 | +0.83(+2.19%) |
Jun 12, 2018 | 37.60 | 38.13 | 37.59 | 38.06 | 1,819,916 | +0.51(+1.36%) |
Jun 11, 2018 | 37.45 | 37.85 | 37.41 | 37.55 | 1,502,076 | +0.11(+0.28%) |
Jun 08, 2018 | 37.35 | 37.62 | 37.06 | 37.45 | 1,854,614 | +0.09(+0.24%) |
Jun 07, 2018 | 37.60 | 37.97 | 37.22 | 37.36 | 2,217,826 | -0.34(-0.91%) |
Jun 06, 2018 | 37.85 | 37.70 | 3,853,859 | +1.29(+3.54%) | ||
Jun 05, 2018 | 36.21 | 36.58 | 36.06 | 36.41 | 1,709,086 | +0.25(+0.70%) |
Jun 04, 2018 | 35.91 | 36.26 | 35.76 | 36.16 | 1,461,531 | +0.44(+1.23%) |