Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 48.77 | 49.48 | 48.19 | 49.03 | 285,569 | -0.22(-0.45%) |
May 30, 2019 | 49.67 | 50.13 | 49.10 | 49.25 | 196,155 | +0.14(+0.28%) |
May 29, 2019 | 50.21 | 50.32 | 48.69 | 49.12 | 396,933 | -1.62(-3.19%) |
May 28, 2019 | 50.63 | 51.27 | 50.38 | 50.74 | 410,606 | -0.15(-0.29%) |
May 24, 2019 | 49.82 | 51.23 | 49.80 | 50.88 | 292,846 | +1.41(+2.85%) |
May 23, 2019 | 51.54 | 51.58 | 49.30 | 49.47 | 295,390 | -2.26(-4.38%) |
May 22, 2019 | 51.85 | 52.41 | 50.66 | 51.74 | 336,050 | -0.42(-0.81%) |
May 21, 2019 | 52.04 | 53.52 | 51.61 | 52.16 | 414,908 | +0.52(+1.00%) |
May 20, 2019 | 51.23 | 52.10 | 50.52 | 51.65 | 258,960 | -0.04(-0.07%) |
May 17, 2019 | 52.14 | 52.41 | 51.19 | 51.68 | 523,561 | -0.94(-1.78%) |
May 16, 2019 | 51.66 | 52.73 | 51.55 | 52.62 | 523,975 | +1.10(+2.14%) |
May 15, 2019 | 51.09 | 51.89 | 50.88 | 51.52 | 389,941 | +0.30(+0.59%) |
May 14, 2019 | 51.74 | 52.47 | 51.01 | 51.21 | 581,095 | -0.38(-0.73%) |
May 13, 2019 | 48.63 | 51.88 | 48.33 | 51.59 | 716,345 | +1.91(+3.84%) |
May 10, 2019 | 48.15 | 49.70 | 47.80 | 49.69 | 357,368 | +1.71(+3.57%) |
May 09, 2019 | 47.10 | 48.29 | 46.45 | 47.97 | 222,664 | +0.28(+0.58%) |
May 08, 2019 | 47.19 | 48.70 | 46.63 | 47.70 | 380,425 | +0.83(+1.77%) |
May 07, 2019 | 49.02 | 49.21 | 46.17 | 46.87 | 643,915 | -1.03(-2.15%) |
May 06, 2019 | 46.39 | 48.26 | 45.87 | 47.90 | 297,351 | +0.56(+1.19%) |
May 03, 2019 | 46.85 | 47.38 | 46.17 | 47.34 | 274,272 | +0.57(+1.22%) |
May 02, 2019 | 47.01 | 47.51 | 46.18 | 46.77 | 172,144 | -0.07(-0.16%) |
May 01, 2019 | 47.64 | 47.64 | 46.79 | 46.84 | 532,723 | -0.59(-1.24%) |
Apr 30, 2019 | 47.39 | 48.12 | 46.61 | 47.43 | 375,897 | +0.17(+0.37%) |
Apr 29, 2019 | 47.50 | 47.96 | 46.77 | 47.26 | 288,392 | -0.20(-0.43%) |
Apr 26, 2019 | 46.58 | 47.64 | 46.10 | 47.46 | 229,519 | +0.92(+1.98%) |
Apr 25, 2019 | 46.32 | 46.80 | 45.92 | 46.54 | 264,549 | +0.04(+0.08%) |
Apr 24, 2019 | 46.22 | 46.95 | 45.97 | 46.50 | 247,430 | +0.23(+0.50%) |
Apr 23, 2019 | 44.98 | 46.85 | 44.71 | 46.27 | 252,683 | +1.43(+3.18%) |
Apr 22, 2019 | 44.53 | 45.23 | 44.15 | 44.84 | 196,277 | +0.42(+0.95%) |
Apr 18, 2019 | 43.64 | 45.05 | 43.43 | 44.42 | 246,138 | +0.64(+1.47%) |
Apr 17, 2019 | 44.97 | 44.97 | 42.40 | 43.78 | 451,168 | -0.88(-1.98%) |
Apr 16, 2019 | 47.92 | 48.13 | 44.47 | 44.66 | 295,377 | -3.01(-6.32%) |
Apr 15, 2019 | 47.72 | 48.32 | 47.46 | 47.67 | 205,593 | +0.02(+0.04%) |
Apr 12, 2019 | 47.44 | 48.02 | 47.22 | 47.65 | 442,420 | +0.65(+1.39%) |
Apr 11, 2019 | 47.59 | 47.69 | 46.74 | 47.00 | 188,709 | -0.57(-1.20%) |
Apr 10, 2019 | 47.21 | 47.74 | 46.52 | 47.57 | 384,631 | +0.42(+0.90%) |
Apr 09, 2019 | 46.80 | 47.41 | 46.25 | 47.14 | 261,878 | +0.35(+0.75%) |
Apr 08, 2019 | 48.24 | 48.36 | 46.63 | 46.80 | 222,064 | -1.50(-3.11%) |
Apr 05, 2019 | 47.27 | 49.07 | 47.13 | 48.30 | 428,407 | +1.16(+2.46%) |
Apr 04, 2019 | 46.46 | 47.23 | 46.24 | 47.14 | 167,270 | +0.54(+1.17%) |
Apr 03, 2019 | 47.04 | 47.60 | 46.49 | 46.59 | 189,307 | -0.14(-0.30%) |
Apr 02, 2019 | 46.98 | 47.22 | 46.04 | 46.73 | 272,449 | -0.15(-0.31%) |
Apr 01, 2019 | 47.38 | 47.73 | 45.98 | 46.88 | 293,466 | -0.25(-0.53%) |
Mar 29, 2019 | 46.03 | 47.85 | 46.03 | 47.13 | 530,295 | +1.35(+2.96%) |
Mar 28, 2019 | 45.34 | 45.83 | 44.61 | 45.77 | 218,994 | +0.48(+1.05%) |
Mar 27, 2019 | 45.47 | 45.66 | 44.35 | 45.30 | 173,604 | -0.27(-0.59%) |
Mar 26, 2019 | 45.98 | 45.98 | 45.11 | 45.56 | 195,150 | -0.06(-0.14%) |
Mar 25, 2019 | 45.17 | 45.96 | 44.08 | 45.63 | 277,077 | +0.44(+0.98%) |
Mar 22, 2019 | 46.26 | 46.58 | 44.91 | 45.19 | 218,977 | -1.42(-3.04%) |
Mar 21, 2019 | 45.84 | 47.22 | 45.84 | 46.60 | 199,040 | -0.36(-0.76%) |
Mar 20, 2019 | 46.72 | 47.26 | 45.70 | 46.96 | 354,312 | +0.27(+0.57%) |
Mar 19, 2019 | 46.98 | 47.38 | 46.39 | 46.69 | 180,091 | -0.17(-0.35%) |
Mar 18, 2019 | 46.58 | 47.14 | 46.38 | 46.86 | 283,237 | +0.44(+0.95%) |
Mar 15, 2019 | 47.11 | 47.44 | 46.02 | 46.42 | 784,904 | -0.68(-1.45%) |
Mar 14, 2019 | 46.58 | 47.36 | 46.31 | 47.10 | 239,697 | +0.58(+1.25%) |
Mar 13, 2019 | 45.84 | 46.92 | 45.84 | 46.52 | 307,048 | +0.72(+1.57%) |
Mar 12, 2019 | 45.34 | 46.18 | 45.30 | 45.80 | 236,595 | +0.42(+0.93%) |
Mar 11, 2019 | 44.61 | 45.47 | 44.52 | 45.38 | 297,295 | +0.77(+1.73%) |
Mar 08, 2019 | 44.06 | 44.76 | 43.83 | 44.61 | 221,151 | +0.30(+0.69%) |
Mar 07, 2019 | 44.44 | 44.69 | 43.89 | 44.30 | 241,097 | -0.14(-0.31%) |
Mar 06, 2019 | 46.10 | 46.33 | 44.28 | 44.44 | 327,472 | -1.66(-3.61%) |
Mar 05, 2019 | 46.58 | 47.38 | 45.92 | 46.11 | 338,800 | -0.45(-0.97%) |
Mar 04, 2019 | 46.32 | 46.89 | 45.93 | 46.56 | 389,303 | +0.46(+1.00%) |
Mar 01, 2019 | 45.94 | 46.26 | 45.25 | 46.10 | 314,874 | +0.62(+1.35%) |
Feb 28, 2019 | 45.43 | 46.07 | 45.32 | 45.48 | 259,892 | +0.05(+0.10%) |
Feb 27, 2019 | 45.80 | 46.08 | 44.90 | 45.43 | 334,851 | -0.44(-0.96%) |
Feb 26, 2019 | 47.24 | 47.65 | 45.63 | 45.88 | 352,383 | -1.15(-2.44%) |
Feb 25, 2019 | 49.98 | 50.14 | 46.84 | 47.03 | 645,165 | -2.63(-5.30%) |
Feb 22, 2019 | 49.32 | 50.18 | 48.93 | 49.66 | 289,976 | +0.40(+0.80%) |
Feb 21, 2019 | 49.03 | 49.59 | 48.76 | 49.26 | 398,315 | +0.02(+0.04%) |
Feb 20, 2019 | 49.13 | 49.45 | 48.64 | 49.24 | 668,809 | +0.11(+0.22%) |
Feb 19, 2019 | 48.01 | 49.26 | 48.01 | 49.13 | 545,580 | +1.13(+2.36%) |
Feb 15, 2019 | 46.77 | 48.03 | 46.36 | 48.00 | 356,952 | +1.63(+3.51%) |
Feb 14, 2019 | 46.31 | 46.49 | 45.87 | 46.37 | 444,484 | +0.01(+0.02%) |
Feb 13, 2019 | 46.57 | 47.10 | 45.97 | 46.36 | 324,540 | -0.31(-0.67%) |
Feb 12, 2019 | 44.88 | 47.08 | 44.74 | 46.68 | 684,166 | +2.16(+4.86%) |
Feb 11, 2019 | 43.41 | 44.65 | 42.53 | 44.51 | 421,604 | +1.31(+3.02%) |
Feb 08, 2019 | 44.61 | 44.79 | 42.80 | 43.21 | 495,688 | -1.84(-4.08%) |
Feb 07, 2019 | 44.29 | 45.98 | 43.50 | 45.05 | 1,030,390 | +4.41(+10.84%) |
Feb 06, 2019 | 40.58 | 40.78 | 39.83 | 40.64 | 293,167 | +0.16(+0.39%) |
Feb 05, 2019 | 40.87 | 41.27 | 40.27 | 40.49 | 228,194 | -0.28(-0.68%) |
Feb 04, 2019 | 40.35 | 40.95 | 39.80 | 40.76 | 348,812 | +0.57(+1.42%) |
Feb 01, 2019 | 40.08 | 40.39 | 38.96 | 40.19 | 448,066 | +0.12(+0.30%) |
Jan 31, 2019 | 39.07 | 40.11 | 39.06 | 40.07 | 332,894 | +0.98(+2.52%) |
Jan 30, 2019 | 38.67 | 39.29 | 38.45 | 39.09 | 146,957 | +0.51(+1.31%) |
Jan 29, 2019 | 38.93 | 38.96 | 38.49 | 38.58 | 121,849 | -0.33(-0.85%) |
Jan 28, 2019 | 38.86 | 39.30 | 38.21 | 38.91 | 202,138 | -0.21(-0.54%) |
Jan 25, 2019 | 38.64 | 39.50 | 38.40 | 39.13 | 240,179 | +0.73(+1.89%) |
Jan 24, 2019 | 39.18 | 39.36 | 38.25 | 38.40 | 156,031 | -0.56(-1.44%) |
Jan 23, 2019 | 38.17 | 39.47 | 38.17 | 38.96 | 302,640 | +1.09(+2.87%) |
Jan 22, 2019 | 37.41 | 37.87 | 37.25 | 37.87 | 363,365 | +0.44(+1.18%) |
Jan 18, 2019 | 39.38 | 39.48 | 37.16 | 37.43 | 385,765 | -1.73(-4.42%) |
Jan 17, 2019 | 38.55 | 39.39 | 38.20 | 39.16 | 334,358 | +0.68(+1.77%) |
Jan 16, 2019 | 38.37 | 39.14 | 38.36 | 38.48 | 184,773 | +0.15(+0.38%) |
Jan 15, 2019 | 36.94 | 38.42 | 36.94 | 38.33 | 226,344 | +1.39(+3.76%) |
Jan 14, 2019 | 36.67 | 37.68 | 36.67 | 36.95 | 251,761 | +0.07(+0.20%) |
Jan 11, 2019 | 37.03 | 38.02 | 36.61 | 36.87 | 252,465 | -0.33(-0.89%) |
Jan 10, 2019 | 38.37 | 38.51 | 37.03 | 37.20 | 408,323 | -1.44(-3.74%) |
Jan 09, 2019 | 37.64 | 38.67 | 37.54 | 38.65 | 520,274 | +1.13(+3.02%) |
Jan 08, 2019 | 36.70 | 37.56 | 36.36 | 37.52 | 260,941 | +1.04(+2.85%) |
Jan 07, 2019 | 36.05 | 36.85 | 35.76 | 36.48 | 392,056 | +0.59(+1.64%) |
Jan 04, 2019 | 35.05 | 36.29 | 34.77 | 35.89 | 321,507 | +1.19(+3.42%) |
Jan 03, 2019 | 35.07 | 35.47 | 34.31 | 34.70 | 241,617 | -0.44(-1.26%) |
Jan 02, 2019 | 35.26 | 35.81 | 34.46 | 35.14 | 663,829 | -0.53(-1.50%) |
Dec 31, 2018 | 35.54 | 35.94 | 34.83 | 35.68 | 406,858 | +0.38(+1.07%) |
Dec 28, 2018 | 35.24 | 35.79 | 34.68 | 35.30 | 255,074 | +0.10(+0.28%) |
Dec 27, 2018 | 35.00 | 35.43 | 33.70 | 35.20 | 457,614 | -0.46(-1.29%) |
Dec 26, 2018 | 33.64 | 35.71 | 33.52 | 35.66 | 310,610 | +2.19(+6.53%) |
Dec 24, 2018 | 34.04 | 34.60 | 33.26 | 33.47 | 218,595 | -0.66(-1.94%) |
Dec 21, 2018 | 35.87 | 36.24 | 34.08 | 34.13 | 1,229,710 | -1.74(-4.84%) |
Dec 20, 2018 | 36.40 | 36.47 | 35.37 | 35.87 | 505,807 | -0.61(-1.66%) |
Dec 19, 2018 | 37.52 | 37.78 | 36.01 | 36.48 | 343,748 | -1.12(-2.98%) |
Dec 18, 2018 | 37.58 | 38.19 | 37.23 | 37.60 | 348,501 | +0.26(+0.69%) |
Dec 17, 2018 | 38.99 | 40.09 | 37.11 | 37.34 | 1,043,014 | -1.99(-5.07%) |
Dec 14, 2018 | 41.67 | 41.70 | 38.87 | 39.33 | 419,991 | -2.60(-6.20%) |
Dec 13, 2018 | 43.27 | 44.05 | 41.67 | 41.93 | 449,202 | -1.34(-3.10%) |
Dec 12, 2018 | 43.12 | 44.97 | 42.67 | 43.27 | 980,280 | +0.56(+1.31%) |
Dec 11, 2018 | 42.51 | 43.62 | 42.29 | 42.71 | 409,239 | +0.77(+1.84%) |
Dec 10, 2018 | 41.89 | 42.36 | 40.79 | 41.94 | 326,503 | +0.04(+0.09%) |
Dec 07, 2018 | 42.26 | 43.51 | 41.80 | 41.91 | 346,726 | -0.22(-0.52%) |
Dec 06, 2018 | 41.21 | 42.14 | 40.76 | 42.13 | 371,211 | +0.34(+0.81%) |
Dec 04, 2018 | 41.73 | 42.74 | 40.88 | 41.79 | 492,276 | -0.18(-0.44%) |
Dec 03, 2018 | 41.80 | 42.13 | 40.88 | 41.97 | 364,691 | +0.29(+0.71%) |
Nov 30, 2018 | 41.86 | 43.04 | 41.43 | 41.68 | 401,049 | -0.31(-0.74%) |
Nov 29, 2018 | 41.65 | 42.76 | 41.63 | 41.99 | 216,893 | +0.18(+0.44%) |
Nov 28, 2018 | 41.39 | 41.97 | 41.00 | 41.80 | 321,949 | +0.69(+1.68%) |
Nov 27, 2018 | 41.10 | 41.58 | 40.64 | 41.12 | 296,062 | -0.33(-0.80%) |
Nov 26, 2018 | 41.22 | 41.80 | 40.53 | 41.45 | 211,943 | +0.56(+1.37%) |
Nov 23, 2018 | 40.23 | 41.12 | 39.79 | 40.89 | 159,701 | +0.47(+1.16%) |
Nov 21, 2018 | 40.42 | 40.42 | 40.42 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 41.16 | 41.36 | 39.97 | 40.41 | 389,159 | -1.20(-2.89%) |
Nov 19, 2018 | 42.14 | 42.76 | 41.58 | 41.61 | 366,493 | -0.37(-0.88%) |
Nov 16, 2018 | 41.58 | 42.49 | 41.58 | 41.98 | 729,269 | +0.06(+0.13%) |
Nov 15, 2018 | 41.08 | 42.01 | 40.50 | 41.92 | 255,138 | +0.58(+1.40%) |
Nov 14, 2018 | 42.20 | 42.61 | 41.25 | 41.35 | 447,522 | -0.41(-0.99%) |
Nov 13, 2018 | 42.40 | 42.40 | 41.42 | 41.76 | 383,771 | -0.48(-1.13%) |
Nov 12, 2018 | 43.54 | 44.17 | 42.17 | 42.24 | 400,422 | -1.11(-2.56%) |
Nov 09, 2018 | 43.95 | 44.25 | 42.92 | 43.35 | 570,765 | -0.73(-1.67%) |
Nov 08, 2018 | 42.94 | 44.09 | 42.27 | 44.08 | 352,952 | +1.47(+3.45%) |
Nov 07, 2018 | 41.34 | 43.05 | 41.34 | 42.61 | 500,432 | +1.36(+3.30%) |
Nov 06, 2018 | 41.30 | 42.01 | 41.09 | 41.25 | 315,077 | -0.19(-0.47%) |
Nov 05, 2018 | 42.62 | 42.81 | 40.47 | 41.45 | 764,460 | -0.76(-1.81%) |
Nov 02, 2018 | 38.58 | 43.45 | 38.58 | 42.21 | 1,197,378 | +3.95(+10.32%) |
Nov 01, 2018 | 35.83 | 40.20 | 34.74 | 38.26 | 1,120,903 | +4.23(+12.45%) |
Oct 31, 2018 | 34.86 | 35.04 | 33.87 | 34.02 | 284,674 | -0.38(-1.09%) |
Oct 30, 2018 | 33.79 | 34.83 | 33.77 | 34.40 | 270,412 | +0.58(+1.71%) |
Oct 29, 2018 | 33.79 | 34.75 | 33.51 | 33.82 | 309,686 | +0.02(+0.05%) |
Oct 26, 2018 | 34.23 | 34.34 | 33.01 | 33.80 | 205,314 | -0.83(-2.39%) |
Oct 25, 2018 | 34.02 | 34.86 | 33.75 | 34.63 | 191,607 | +0.62(+1.84%) |
Oct 24, 2018 | 35.37 | 35.55 | 33.95 | 34.01 | 234,155 | -1.46(-4.12%) |
Oct 23, 2018 | 34.38 | 35.63 | 34.07 | 35.47 | 333,395 | +0.81(+2.33%) |
Oct 22, 2018 | 34.77 | 34.88 | 34.26 | 34.66 | 173,609 | -0.02(-0.05%) |
Oct 19, 2018 | 35.11 | 35.90 | 34.26 | 34.68 | 482,805 | -0.51(-1.46%) |
Oct 18, 2018 | 35.61 | 35.61 | 34.92 | 35.19 | 307,413 | -0.43(-1.21%) |
Oct 17, 2018 | 35.78 | 35.94 | 34.69 | 35.62 | 307,025 | -0.25(-0.69%) |
Oct 16, 2018 | 34.94 | 36.15 | 34.47 | 35.87 | 302,514 | +1.17(+3.36%) |
Oct 15, 2018 | 35.23 | 35.52 | 34.29 | 34.70 | 334,181 | -0.62(-1.74%) |
Oct 12, 2018 | 35.71 | 35.94 | 35.15 | 35.32 | 425,216 | +0.09(+0.26%) |
Oct 11, 2018 | 36.22 | 36.77 | 35.10 | 35.23 | 358,688 | -1.33(-3.64%) |
Oct 10, 2018 | 36.65 | 37.33 | 36.41 | 36.56 | 393,905 | -0.18(-0.50%) |
Oct 09, 2018 | 34.86 | 36.74 | 34.86 | 36.74 | 281,532 | +1.75(+4.99%) |
Oct 08, 2018 | 35.08 | 35.39 | 34.24 | 35.00 | 346,312 | -0.07(-0.21%) |
Oct 05, 2018 | 34.70 | 35.45 | 34.57 | 35.07 | 452,323 | +0.18(+0.53%) |
Oct 04, 2018 | 34.44 | 35.07 | 34.13 | 34.89 | 254,377 | +0.44(+1.28%) |
Oct 03, 2018 | 33.78 | 34.55 | 33.40 | 34.45 | 269,045 | +0.81(+2.40%) |
Oct 02, 2018 | 34.14 | 34.26 | 33.58 | 33.64 | 178,905 | -0.39(-1.16%) |
Oct 01, 2018 | 34.92 | 34.95 | 34.03 | 34.03 | 166,851 | -0.80(-2.29%) |
Sep 28, 2018 | 34.40 | 34.92 | 34.40 | 34.83 | 266,059 | +0.39(+1.12%) |
Sep 27, 2018 | 34.59 | 34.89 | 34.37 | 34.45 | 244,374 | -0.11(-0.31%) |
Sep 26, 2018 | 34.58 | 34.73 | 33.99 | 34.55 | 187,903 | +0.04(+0.11%) |
Sep 25, 2018 | 33.82 | 34.63 | 33.37 | 34.52 | 127,398 | +0.61(+1.81%) |
Sep 24, 2018 | 33.17 | 33.91 | 32.97 | 33.90 | 184,427 | +0.62(+1.87%) |
Sep 21, 2018 | 33.28 | 33.30 | 32.85 | 33.28 | 476,516 | +0.04(+0.11%) |
Sep 20, 2018 | 33.43 | 33.81 | 33.14 | 33.24 | 111,368 | +0.01(+0.03%) |
Sep 19, 2018 | 34.36 | 34.42 | 33.15 | 33.23 | 298,911 | -1.22(-3.54%) |
Sep 18, 2018 | 33.90 | 34.87 | 33.90 | 34.45 | 355,677 | +0.56(+1.65%) |
Sep 17, 2018 | 33.86 | 34.12 | 33.40 | 33.89 | 207,050 | -0.03(-0.08%) |
Sep 14, 2018 | 33.73 | 34.11 | 33.46 | 33.92 | 191,718 | +0.17(+0.52%) |
Sep 13, 2018 | 33.29 | 33.76 | 33.20 | 33.75 | 184,596 | +0.65(+1.97%) |
Sep 12, 2018 | 33.27 | 33.66 | 32.94 | 33.09 | 240,131 | -0.23(-0.69%) |
Sep 11, 2018 | 33.13 | 33.70 | 32.75 | 33.32 | 410,857 | +0.02(+0.05%) |
Sep 10, 2018 | 34.18 | 34.47 | 33.15 | 33.30 | 254,406 | -0.87(-2.55%) |
Sep 07, 2018 | 34.72 | 35.08 | 33.90 | 34.18 | 175,696 | -0.50(-1.43%) |
Sep 06, 2018 | 35.03 | 35.38 | 34.65 | 34.67 | 184,829 | -0.35(-1.00%) |
Sep 05, 2018 | 35.50 | 35.50 | 34.77 | 35.02 | 302,277 | -0.49(-1.37%) |
Sep 04, 2018 | 35.73 | 35.75 | 35.00 | 35.51 | 337,214 | -0.34(-0.95%) |
Aug 31, 2018 | 35.85 | 35.85 | 35.85 | 0 | +0.43(+1.22%) | |
Aug 30, 2018 | 35.56 | 35.75 | 35.19 | 35.42 | 100,699 | -0.08(-0.23%) |
Aug 29, 2018 | 35.08 | 35.68 | 35.08 | 35.50 | 154,241 | +0.40(+1.15%) |
Aug 28, 2018 | 35.21 | 35.42 | 34.87 | 35.09 | 141,118 | -0.11(-0.31%) |
Aug 27, 2018 | 35.71 | 35.98 | 35.08 | 35.20 | 229,922 | -0.39(-1.08%) |
Aug 24, 2018 | 35.41 | 35.69 | 34.67 | 35.59 | 258,639 | +0.18(+0.52%) |
Aug 23, 2018 | 35.31 | 35.43 | 34.97 | 35.41 | 183,222 | +0.16(+0.44%) |
Aug 22, 2018 | 34.62 | 35.25 | 34.43 | 35.25 | 177,029 | +0.56(+1.61%) |
Aug 21, 2018 | 34.25 | 34.86 | 33.98 | 34.69 | 276,872 | +0.43(+1.26%) |
Aug 20, 2018 | 34.21 | 34.37 | 33.95 | 34.26 | 175,823 | +0.16(+0.46%) |
Aug 17, 2018 | 34.00 | 34.40 | 33.79 | 34.10 | 196,186 | -0.05(-0.16%) |
Aug 16, 2018 | 33.69 | 34.35 | 33.66 | 34.16 | 201,111 | +0.66(+1.97%) |
Aug 15, 2018 | 33.69 | 34.12 | 33.36 | 33.50 | 305,000 | -0.19(-0.57%) |
Aug 14, 2018 | 32.62 | 33.73 | 32.62 | 33.69 | 451,746 | +1.23(+3.79%) |
Aug 13, 2018 | 32.87 | 33.21 | 32.24 | 32.46 | 215,162 | -0.51(-1.56%) |
Aug 10, 2018 | 32.78 | 33.18 | 32.62 | 32.97 | 153,788 | +0.05(+0.14%) |
Aug 09, 2018 | 33.10 | 33.60 | 32.88 | 32.93 | 187,069 | -0.10(-0.31%) |
Aug 08, 2018 | 32.94 | 33.27 | 32.62 | 33.03 | 175,602 | +0.02(+0.06%) |
Aug 07, 2018 | 32.99 | 33.76 | 32.69 | 33.01 | 264,740 | +0.03(+0.08%) |
Aug 06, 2018 | 32.19 | 34.25 | 32.19 | 32.98 | 459,447 | +0.83(+2.57%) |
Aug 03, 2018 | 33.12 | 35.10 | 31.83 | 32.16 | 514,336 | -1.82(-5.35%) |
Aug 02, 2018 | 32.95 | 34.00 | 32.43 | 33.97 | 451,182 | +0.92(+2.79%) |
Aug 01, 2018 | 33.01 | 33.58 | 32.62 | 33.05 | 222,423 | -0.04(-0.12%) |
Jul 31, 2018 | 32.64 | 33.26 | 32.15 | 33.09 | 248,007 | +0.50(+1.55%) |
Jul 30, 2018 | 33.93 | 34.02 | 32.58 | 32.59 | 206,883 | -1.46(-4.28%) |
Jul 27, 2018 | 34.90 | 34.95 | 33.93 | 34.05 | 145,069 | -0.86(-2.47%) |
Jul 26, 2018 | 34.29 | 35.17 | 34.29 | 34.91 | 169,927 | +0.44(+1.28%) |
Jul 25, 2018 | 34.51 | 34.76 | 34.14 | 34.47 | 258,712 | +0.10(+0.29%) |
Jul 24, 2018 | 34.89 | 34.96 | 33.99 | 34.37 | 131,364 | -0.51(-1.47%) |
Jul 23, 2018 | 34.76 | 35.03 | 34.70 | 34.88 | 181,309 | +0.09(+0.26%) |
Jul 20, 2018 | 34.95 | 35.30 | 34.75 | 34.79 | 155,199 | -0.21(-0.60%) |
Jul 19, 2018 | 34.77 | 35.02 | 33.97 | 35.00 | 248,667 | +0.19(+0.55%) |
Jul 18, 2018 | 34.81 | 34.84 | 34.21 | 34.81 | 237,076 | +0.09(+0.26%) |
Jul 17, 2018 | 34.41 | 35.33 | 34.41 | 34.72 | 218,441 | +0.31(+0.91%) |
Jul 16, 2018 | 34.33 | 34.60 | 34.08 | 34.41 | 151,189 | +0.00(+0.00%) |
Jul 13, 2018 | 34.52 | 34.73 | 34.22 | 34.41 | 94,370 | -0.25(-0.71%) |
Jul 12, 2018 | 35.03 | 35.09 | 34.48 | 34.65 | 108,859 | -0.18(-0.53%) |
Jul 11, 2018 | 34.89 | 35.25 | 33.80 | 34.84 | 170,385 | -0.23(-0.65%) |
Jul 10, 2018 | 34.46 | 35.21 | 34.36 | 35.07 | 255,262 | +0.88(+2.58%) |
Jul 09, 2018 | 34.30 | 34.64 | 33.85 | 34.19 | 184,457 | -0.09(-0.27%) |
Jul 06, 2018 | 34.60 | 34.81 | 34.15 | 34.28 | 159,397 | -0.42(-1.22%) |
Jul 05, 2018 | 34.30 | 34.72 | 33.78 | 34.70 | 278,008 | +0.50(+1.48%) |
Jul 03, 2018 | 34.20 | 34.20 | 34.20 | 0 | +0.27(+0.78%) | |
Jul 02, 2018 | 32.85 | 33.95 | 32.84 | 33.93 | 293,970 | +1.06(+3.24%) |
Jun 29, 2018 | 33.45 | 33.72 | 32.75 | 32.86 | 319,244 | -0.43(-1.30%) |
Jun 28, 2018 | 33.55 | 33.87 | 32.15 | 33.30 | 435,353 | -0.33(-0.97%) |
Jun 27, 2018 | 34.70 | 34.70 | 33.53 | 33.62 | 254,478 | -1.07(-3.09%) |
Jun 26, 2018 | 34.73 | 35.56 | 34.61 | 34.69 | 198,827 | +0.12(+0.34%) |
Jun 25, 2018 | 34.35 | 34.66 | 33.51 | 34.57 | 439,316 | +0.05(+0.16%) |
Jun 22, 2018 | 35.51 | 35.56 | 34.21 | 34.52 | 1,546,364 | -0.78(-2.21%) |
Jun 21, 2018 | 36.47 | 36.56 | 35.06 | 35.30 | 503,904 | -1.08(-2.97%) |
Jun 20, 2018 | 35.56 | 36.74 | 35.48 | 36.38 | 342,751 | +1.06(+3.01%) |
Jun 19, 2018 | 35.39 | 34.62 | 35.32 | 214,221 | +0.05(+0.13%) | |
Jun 18, 2018 | 34.72 | 35.34 | 34.54 | 35.27 | 287,473 | +0.58(+1.66%) |
Jun 15, 2018 | 34.95 | 34.49 | 34.69 | 430,787 | -0.20(-0.58%) | |
Jun 14, 2018 | 34.49 | 34.90 | 34.17 | 34.90 | 254,437 | +0.49(+1.44%) |
Jun 13, 2018 | 34.24 | 34.57 | 34.18 | 34.40 | 170,497 | +0.26(+0.75%) |
Jun 12, 2018 | 34.13 | 34.24 | 33.54 | 34.14 | 190,441 | +0.03(+0.08%) |
Jun 11, 2018 | 34.38 | 34.68 | 34.02 | 34.12 | 188,714 | -0.25(-0.72%) |
Jun 08, 2018 | 33.68 | 34.52 | 33.58 | 34.36 | 551,967 | +0.56(+1.65%) |
Jun 07, 2018 | 35.09 | 35.09 | 33.77 | 33.80 | 319,272 | -1.21(-3.45%) |
Jun 06, 2018 | 34.91 | 35.23 | 34.45 | 35.01 | 274,080 | +0.10(+0.29%) |
Jun 05, 2018 | 34.07 | 34.91 | 34.07 | 34.91 | 261,191 | +0.95(+2.81%) |
Jun 04, 2018 | 33.72 | 34.31 | 33.56 | 33.96 | 516,450 | +0.29(+0.87%) |