Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.00 | 35.23 | 34.72 | 34.94 | 2,008,300 | -0.53(-1.49%) |
May 30, 2019 | 35.17 | 35.63 | 35.13 | 35.47 | 1,591,944 | +0.39(+1.11%) |
May 29, 2019 | 34.74 | 35.39 | 34.44 | 35.08 | 1,773,350 | +0.02(+0.06%) |
May 28, 2019 | 35.24 | 35.45 | 34.91 | 35.06 | 1,961,583 | -0.13(-0.37%) |
May 24, 2019 | 35.42 | 35.58 | 35.12 | 35.19 | 2,057,000 | -0.14(-0.40%) |
May 23, 2019 | 34.82 | 35.39 | 34.73 | 35.33 | 2,896,200 | +0.08(+0.23%) |
May 22, 2019 | 34.75 | 35.39 | 34.67 | 35.25 | 1,726,453 | +0.39(+1.12%) |
May 21, 2019 | 34.92 | 35.29 | 34.75 | 34.86 | 2,028,216 | +0.20(+0.58%) |
May 20, 2019 | 34.13 | 34.69 | 34.01 | 34.66 | 2,016,967 | +0.05(+0.14%) |
May 17, 2019 | 33.56 | 35.06 | 33.50 | 34.61 | 4,496,400 | +0.57(+1.67%) |
May 16, 2019 | 33.66 | 34.50 | 33.08 | 34.04 | 4,267,475 | +0.74(+2.22%) |
May 15, 2019 | 32.89 | 33.46 | 32.76 | 33.30 | 2,263,251 | +0.09(+0.27%) |
May 14, 2019 | 33.37 | 33.59 | 33.00 | 33.21 | 2,040,198 | +0.03(+0.09%) |
May 13, 2019 | 34.24 | 34.42 | 33.06 | 33.18 | 3,019,836 | -1.89(-5.39%) |
May 10, 2019 | 35.03 | 35.17 | 34.19 | 35.07 | 2,561,100 | -0.15(-0.43%) |
May 09, 2019 | 35.35 | 35.51 | 34.55 | 35.22 | 3,583,023 | -0.93(-2.57%) |
May 08, 2019 | 36.05 | 36.37 | 35.78 | 36.15 | 2,620,324 | -0.01(-0.03%) |
May 07, 2019 | 36.60 | 36.89 | 35.63 | 36.16 | 3,035,020 | -0.88(-2.38%) |
May 06, 2019 | 37.96 | 38.00 | 36.70 | 37.04 | 3,073,570 | -1.75(-4.51%) |
May 03, 2019 | 38.61 | 39.01 | 38.15 | 38.79 | 3,459,800 | -0.21(-0.54%) |
May 02, 2019 | 38.32 | 39.02 | 38.28 | 39.00 | 1,571,891 | +0.63(+1.64%) |
May 01, 2019 | 38.57 | 39.07 | 38.25 | 38.37 | 1,781,580 | +0.01(+0.03%) |
Apr 30, 2019 | 38.63 | 38.64 | 37.92 | 38.36 | 1,831,465 | -0.26(-0.67%) |
Apr 29, 2019 | 38.33 | 38.74 | 38.10 | 38.62 | 1,166,687 | +0.40(+1.05%) |
Apr 26, 2019 | 39.15 | 39.22 | 38.10 | 38.22 | 1,513,100 | -0.84(-2.15%) |
Apr 25, 2019 | 39.84 | 39.95 | 38.66 | 39.06 | 2,215,538 | -0.98(-2.45%) |
Apr 24, 2019 | 39.91 | 40.76 | 39.74 | 40.04 | 2,276,711 | +0.17(+0.43%) |
Apr 23, 2019 | 39.11 | 39.99 | 39.00 | 39.87 | 2,986,726 | +1.14(+2.94%) |
Apr 22, 2019 | 38.13 | 38.84 | 38.13 | 38.73 | 1,873,262 | +0.55(+1.44%) |
Apr 18, 2019 | 38.20 | 38.46 | 37.89 | 38.18 | 1,720,400 | -0.06(-0.16%) |
Apr 17, 2019 | 39.11 | 39.21 | 38.20 | 38.24 | 2,568,390 | -0.46(-1.19%) |
Apr 16, 2019 | 38.65 | 39.02 | 38.50 | 38.70 | 2,678,703 | +0.30(+0.78%) |
Apr 15, 2019 | 38.79 | 39.48 | 38.32 | 38.40 | 3,027,005 | +0.41(+1.08%) |
Apr 12, 2019 | 37.40 | 37.99 | 36.78 | 37.99 | 2,664,600 | +0.91(+2.45%) |
Apr 11, 2019 | 37.44 | 37.44 | 36.88 | 37.08 | 2,565,316 | -0.27(-0.72%) |
Apr 10, 2019 | 37.46 | 37.83 | 37.27 | 37.35 | 1,443,492 | -0.02(-0.05%) |
Apr 09, 2019 | 37.00 | 37.55 | 36.64 | 37.37 | 2,080,487 | +0.13(+0.35%) |
Apr 08, 2019 | 37.20 | 37.40 | 36.75 | 37.24 | 1,619,761 | -0.07(-0.19%) |
Apr 05, 2019 | 37.50 | 37.73 | 37.21 | 37.31 | 2,026,400 | -0.18(-0.48%) |
Apr 04, 2019 | 38.19 | 38.38 | 37.31 | 37.49 | 2,016,386 | -0.63(-1.65%) |
Apr 03, 2019 | 38.33 | 38.40 | 37.97 | 38.12 | 2,045,320 | +0.20(+0.53%) |
Apr 02, 2019 | 37.88 | 38.24 | 37.66 | 37.92 | 2,144,597 | +0.15(+0.40%) |
Apr 01, 2019 | 37.62 | 37.98 | 37.39 | 37.77 | 2,099,238 | +0.43(+1.15%) |
Mar 29, 2019 | 37.45 | 37.98 | 37.04 | 37.34 | 2,585,300 | +0.27(+0.73%) |
Mar 28, 2019 | 37.15 | 37.66 | 36.97 | 37.07 | 1,479,567 | -0.08(-0.22%) |
Mar 27, 2019 | 37.30 | 37.55 | 36.63 | 37.15 | 1,891,226 | -0.15(-0.40%) |
Mar 26, 2019 | 37.56 | 37.89 | 37.12 | 37.30 | 2,436,795 | +0.01(+0.03%) |
Mar 25, 2019 | 37.03 | 37.38 | 36.71 | 37.29 | 4,246,455 | +0.23(+0.62%) |
Mar 22, 2019 | 38.26 | 38.46 | 37.02 | 37.06 | 2,095,900 | -1.47(-3.82%) |
Mar 21, 2019 | 37.92 | 38.69 | 37.90 | 38.53 | 2,212,659 | +0.61(+1.61%) |
Mar 20, 2019 | 39.20 | 39.20 | 37.30 | 37.92 | 3,586,673 | -1.24(-3.17%) |
Mar 19, 2019 | 39.34 | 39.56 | 39.03 | 39.16 | 1,874,624 | +0.04(+0.10%) |
Mar 18, 2019 | 39.42 | 39.71 | 38.78 | 39.12 | 2,722,804 | -0.31(-0.79%) |
Mar 15, 2019 | 39.31 | 39.73 | 39.24 | 39.43 | 3,135,000 | +0.16(+0.41%) |
Mar 14, 2019 | 39.35 | 39.68 | 39.17 | 39.27 | 2,428,410 | -0.16(-0.41%) |
Mar 13, 2019 | 39.93 | 40.00 | 39.28 | 39.43 | 2,866,892 | -0.36(-0.90%) |
Mar 12, 2019 | 40.25 | 40.37 | 39.65 | 39.79 | 2,440,643 | -0.44(-1.09%) |
Mar 11, 2019 | 39.05 | 40.26 | 39.02 | 40.23 | 2,711,511 | +1.22(+3.13%) |
Mar 08, 2019 | 38.04 | 39.06 | 37.69 | 39.01 | 2,350,600 | +0.32(+0.83%) |
Mar 07, 2019 | 39.93 | 39.97 | 38.54 | 38.69 | 4,396,199 | -1.28(-3.20%) |
Mar 06, 2019 | 40.75 | 40.99 | 39.54 | 39.97 | 5,115,566 | -0.74(-1.82%) |
Mar 05, 2019 | 45.61 | 45.70 | 40.21 | 40.71 | 8,144,109 | -2.09(-4.88%) |
Mar 04, 2019 | 43.51 | 43.69 | 42.29 | 42.80 | 4,546,093 | +0.04(+0.09%) |
Mar 01, 2019 | 43.00 | 43.12 | 42.12 | 42.76 | 2,645,300 | +0.10(+0.23%) |
Feb 28, 2019 | 42.80 | 43.01 | 42.43 | 42.66 | 1,901,353 | -0.24(-0.56%) |
Feb 27, 2019 | 43.12 | 43.28 | 42.59 | 42.90 | 2,651,752 | -0.19(-0.44%) |
Feb 26, 2019 | 43.62 | 43.94 | 42.95 | 43.09 | 2,851,505 | -0.59(-1.35%) |
Feb 25, 2019 | 43.80 | 43.96 | 43.29 | 43.68 | 1,988,786 | +0.11(+0.25%) |
Feb 22, 2019 | 42.50 | 43.61 | 42.50 | 43.57 | 2,772,700 | +1.22(+2.88%) |
Feb 21, 2019 | 42.25 | 42.61 | 42.06 | 42.35 | 1,787,658 | +0.14(+0.33%) |
Feb 20, 2019 | 41.79 | 42.60 | 41.61 | 42.21 | 2,560,849 | +0.42(+1.01%) |
Feb 19, 2019 | 40.65 | 42.61 | 40.65 | 41.79 | 4,276,460 | +1.58(+3.93%) |
Feb 15, 2019 | 39.97 | 40.31 | 39.73 | 40.21 | 1,918,400 | +0.50(+1.26%) |
Feb 14, 2019 | 39.05 | 40.04 | 38.93 | 39.71 | 1,767,813 | +0.61(+1.56%) |
Feb 13, 2019 | 39.00 | 39.37 | 38.87 | 39.10 | 1,435,539 | +0.26(+0.67%) |
Feb 12, 2019 | 38.89 | 39.16 | 38.43 | 38.84 | 1,881,725 | +0.14(+0.36%) |
Feb 11, 2019 | 38.20 | 38.84 | 37.90 | 38.70 | 2,199,269 | +0.82(+2.16%) |
Feb 08, 2019 | 37.14 | 37.98 | 37.09 | 37.88 | 1,325,100 | +0.60(+1.61%) |
Feb 07, 2019 | 37.57 | 37.91 | 37.02 | 37.28 | 1,521,270 | -0.68(-1.79%) |
Feb 06, 2019 | 37.93 | 38.15 | 37.67 | 37.96 | 1,775,948 | +0.05(+0.13%) |
Feb 05, 2019 | 38.05 | 38.14 | 37.60 | 37.91 | 1,567,438 | -0.07(-0.18%) |
Feb 04, 2019 | 38.15 | 38.32 | 37.75 | 37.98 | 1,867,079 | -0.32(-0.84%) |
Feb 01, 2019 | 38.15 | 38.41 | 37.85 | 38.30 | 1,742,000 | +0.21(+0.55%) |
Jan 31, 2019 | 37.20 | 38.26 | 37.15 | 38.09 | 2,502,017 | +0.51(+1.36%) |
Jan 30, 2019 | 38.60 | 38.61 | 36.81 | 37.58 | 6,245,016 | -1.82(-4.62%) |
Jan 29, 2019 | 39.55 | 39.74 | 39.29 | 39.40 | 1,711,091 | +0.10(+0.25%) |
Jan 28, 2019 | 39.70 | 39.70 | 38.66 | 39.30 | 2,940,709 | -0.66(-1.65%) |
Jan 25, 2019 | 40.01 | 40.16 | 39.63 | 39.96 | 3,118,600 | +0.47(+1.19%) |
Jan 24, 2019 | 38.37 | 39.54 | 38.13 | 39.49 | 2,065,402 | +1.23(+3.21%) |
Jan 23, 2019 | 38.75 | 38.99 | 37.94 | 38.26 | 2,838,946 | -0.12(-0.31%) |
Jan 22, 2019 | 38.70 | 39.01 | 38.15 | 38.38 | 1,934,565 | -0.12(-0.31%) |
Jan 18, 2019 | 38.42 | 38.73 | 38.08 | 38.50 | 1,980,500 | +0.46(+1.21%) |
Jan 17, 2019 | 37.82 | 38.48 | 37.59 | 38.04 | 2,471,099 | +0.28(+0.74%) |
Jan 16, 2019 | 37.69 | 37.94 | 37.27 | 37.76 | 2,165,232 | +0.13(+0.35%) |
Jan 15, 2019 | 36.70 | 37.64 | 36.61 | 37.63 | 2,076,293 | +1.00(+2.73%) |
Jan 14, 2019 | 36.43 | 36.99 | 36.31 | 36.63 | 1,458,306 | -0.04(-0.11%) |
Jan 11, 2019 | 36.74 | 37.05 | 36.65 | 36.67 | 2,530,500 | -0.23(-0.62%) |
Jan 10, 2019 | 36.45 | 37.15 | 36.03 | 36.90 | 2,722,333 | +0.34(+0.93%) |
Jan 09, 2019 | 36.82 | 37.18 | 36.45 | 36.56 | 2,707,166 | -0.09(-0.25%) |
Jan 08, 2019 | 35.87 | 36.69 | 35.40 | 36.65 | 3,911,698 | +1.06(+2.98%) |
Jan 07, 2019 | 34.98 | 36.20 | 34.90 | 35.59 | 4,204,999 | +1.03(+2.98%) |
Jan 04, 2019 | 33.54 | 34.58 | 32.98 | 34.56 | 3,262,200 | +1.69(+5.14%) |
Jan 03, 2019 | 33.56 | 33.76 | 32.85 | 32.87 | 2,396,115 | -1.07(-3.15%) |
Jan 02, 2019 | 33.24 | 34.05 | 33.10 | 33.94 | 2,508,394 | +0.03(+0.09%) |
Dec 31, 2018 | 33.35 | 34.02 | 33.18 | 33.91 | 2,125,600 | +0.81(+2.45%) |
Dec 28, 2018 | 32.69 | 33.47 | 32.37 | 33.10 | 2,423,400 | +0.68(+2.10%) |
Dec 27, 2018 | 32.18 | 32.43 | 31.28 | 32.42 | 2,408,557 | -0.19(-0.58%) |
Dec 26, 2018 | 30.98 | 32.63 | 30.77 | 32.61 | 2,986,549 | +1.64(+5.30%) |
Dec 24, 2018 | 31.43 | 31.87 | 30.96 | 30.97 | 1,679,900 | -0.74(-2.33%) |
Dec 21, 2018 | 32.73 | 33.32 | 31.71 | 31.71 | 7,119,200 | -1.20(-3.65%) |
Dec 20, 2018 | 32.88 | 33.63 | 32.11 | 32.91 | 3,287,616 | -0.12(-0.36%) |
Dec 19, 2018 | 33.45 | 34.38 | 32.86 | 33.03 | 3,837,806 | -0.15(-0.45%) |
Dec 18, 2018 | 33.14 | 33.58 | 32.73 | 33.18 | 3,372,277 | +0.18(+0.55%) |
Dec 17, 2018 | 34.35 | 34.51 | 32.79 | 33.00 | 4,839,660 | -1.55(-4.49%) |
Dec 14, 2018 | 34.45 | 35.88 | 34.05 | 34.55 | 5,175,900 | -0.36(-1.03%) |
Dec 13, 2018 | 35.76 | 36.55 | 34.25 | 34.91 | 13,873,459 | +2.77(+8.62%) |
Dec 12, 2018 | 32.14 | 32.27 | 31.75 | 32.14 | 4,936,531 | +0.55(+1.74%) |
Dec 11, 2018 | 32.40 | 32.41 | 31.15 | 31.59 | 2,978,185 | -0.27(-0.85%) |
Dec 10, 2018 | 31.41 | 32.12 | 31.08 | 31.86 | 3,140,307 | +0.58(+1.85%) |
Dec 07, 2018 | 32.15 | 32.53 | 31.07 | 31.28 | 2,835,200 | -0.96(-2.98%) |
Dec 06, 2018 | 30.82 | 32.26 | 30.67 | 32.24 | 3,634,422 | +0.79(+2.51%) |
Dec 04, 2018 | 33.02 | 33.31 | 31.42 | 31.45 | 2,776,700 | -1.69(-5.10%) |
Dec 03, 2018 | 33.59 | 33.81 | 32.68 | 33.14 | 1,905,908 | +0.52(+1.59%) |
Nov 30, 2018 | 32.42 | 32.65 | 32.09 | 32.62 | 1,766,800 | +0.16(+0.49%) |
Nov 29, 2018 | 32.64 | 32.82 | 32.34 | 32.46 | 1,512,289 | -0.27(-0.82%) |
Nov 28, 2018 | 31.68 | 32.79 | 31.54 | 32.73 | 2,767,155 | +1.34(+4.27%) |
Nov 27, 2018 | 31.50 | 31.87 | 31.24 | 31.39 | 2,860,456 | -0.11(-0.35%) |
Nov 26, 2018 | 31.31 | 31.57 | 31.10 | 31.50 | 1,783,139 | +0.42(+1.35%) |
Nov 23, 2018 | 30.72 | 31.45 | 30.72 | 31.08 | 702,600 | +0.16(+0.52%) |
Nov 21, 2018 | 30.92 | 30.92 | 30.92 | 0 | +0.28(+0.91%) | |
Nov 20, 2018 | 31.03 | 31.89 | 30.33 | 30.64 | 5,361,358 | -1.83(-5.64%) |
Nov 19, 2018 | 33.72 | 33.89 | 32.43 | 32.47 | 3,316,444 | -1.22(-3.62%) |
Nov 16, 2018 | 33.38 | 33.86 | 33.07 | 33.69 | 4,794,200 | -0.16(-0.47%) |
Nov 15, 2018 | 33.16 | 33.98 | 32.88 | 33.85 | 3,885,246 | +0.91(+2.76%) |
Nov 14, 2018 | 33.54 | 33.57 | 32.75 | 32.94 | 3,261,869 | -0.37(-1.11%) |
Nov 13, 2018 | 33.56 | 34.13 | 33.09 | 33.31 | 2,712,767 | -0.09(-0.27%) |
Nov 12, 2018 | 33.75 | 34.34 | 33.38 | 33.40 | 2,704,190 | -1.03(-2.99%) |
Nov 09, 2018 | 34.46 | 34.59 | 33.64 | 34.43 | 3,926,500 | -0.24(-0.69%) |
Nov 08, 2018 | 34.61 | 35.04 | 34.38 | 34.67 | 3,988,410 | -0.06(-0.17%) |
Nov 07, 2018 | 34.11 | 34.97 | 33.87 | 34.73 | 5,678,243 | +0.69(+2.03%) |
Nov 06, 2018 | 33.63 | 34.07 | 33.35 | 34.04 | 4,358,234 | +0.40(+1.19%) |
Nov 05, 2018 | 32.32 | 33.74 | 32.26 | 33.64 | 6,809,032 | +1.62(+5.06%) |
Nov 02, 2018 | 31.80 | 32.02 | 31.51 | 32.02 | 4,929,400 | +0.47(+1.49%) |
Nov 01, 2018 | 31.50 | 31.87 | 31.35 | 31.55 | 2,978,208 | +0.29(+0.93%) |
Oct 31, 2018 | 30.73 | 31.82 | 30.63 | 31.26 | 3,268,872 | +0.89(+2.93%) |
Oct 30, 2018 | 29.76 | 30.44 | 29.73 | 30.37 | 3,799,740 | +0.65(+2.19%) |
Oct 29, 2018 | 29.98 | 30.54 | 29.30 | 29.72 | 3,562,152 | +0.08(+0.27%) |
Oct 26, 2018 | 29.71 | 30.27 | 29.40 | 29.64 | 3,956,900 | -0.43(-1.43%) |
Oct 25, 2018 | 29.95 | 30.53 | 29.91 | 30.07 | 3,180,845 | +0.44(+1.48%) |
Oct 24, 2018 | 30.81 | 31.26 | 29.62 | 29.63 | 4,367,581 | -1.26(-4.08%) |
Oct 23, 2018 | 30.65 | 31.12 | 30.02 | 30.89 | 2,991,332 | -0.07(-0.23%) |
Oct 22, 2018 | 30.94 | 31.42 | 30.75 | 30.96 | 2,519,499 | +0.22(+0.72%) |
Oct 19, 2018 | 31.13 | 31.70 | 30.57 | 30.74 | 3,193,500 | -0.24(-0.77%) |
Oct 18, 2018 | 30.88 | 31.54 | 30.65 | 30.98 | 3,197,040 | +0.21(+0.68%) |
Oct 17, 2018 | 30.89 | 31.13 | 30.29 | 30.77 | 3,298,256 | -0.07(-0.23%) |
Oct 16, 2018 | 29.59 | 30.92 | 29.56 | 30.84 | 3,860,719 | +1.45(+4.93%) |
Oct 15, 2018 | 29.03 | 29.54 | 28.91 | 29.39 | 2,082,874 | +0.36(+1.24%) |
Oct 12, 2018 | 28.70 | 29.24 | 28.51 | 29.03 | 2,695,500 | +0.79(+2.80%) |
Oct 11, 2018 | 28.30 | 28.92 | 28.23 | 28.24 | 2,076,962 | -0.34(-1.19%) |
Oct 10, 2018 | 28.95 | 29.23 | 28.55 | 28.58 | 3,670,089 | -0.42(-1.45%) |
Oct 09, 2018 | 29.21 | 29.63 | 28.95 | 29.00 | 2,668,550 | -0.22(-0.75%) |
Oct 08, 2018 | 29.62 | 29.70 | 29.05 | 29.22 | 2,193,081 | -0.37(-1.25%) |
Oct 05, 2018 | 29.86 | 29.96 | 29.12 | 29.59 | 1,879,100 | -0.34(-1.14%) |
Oct 04, 2018 | 30.14 | 30.34 | 29.74 | 29.93 | 2,040,896 | -0.38(-1.25%) |
Oct 03, 2018 | 30.23 | 30.48 | 29.80 | 30.31 | 2,341,121 | +0.55(+1.85%) |
Oct 02, 2018 | 29.60 | 30.00 | 29.59 | 29.76 | 2,611,947 | +0.09(+0.30%) |
Oct 01, 2018 | 31.39 | 31.88 | 29.49 | 29.67 | 5,221,333 | -1.57(-5.03%) |
Sep 28, 2018 | 30.91 | 31.29 | 30.83 | 31.24 | 1,352,500 | +0.23(+0.74%) |
Sep 27, 2018 | 30.87 | 31.32 | 30.66 | 31.01 | 1,560,037 | +0.12(+0.39%) |
Sep 26, 2018 | 30.86 | 31.18 | 30.55 | 30.89 | 2,012,141 | -0.43(-1.37%) |
Sep 25, 2018 | 31.28 | 31.63 | 31.22 | 31.32 | 2,091,304 | -0.02(-0.06%) |
Sep 24, 2018 | 30.98 | 31.52 | 30.88 | 31.34 | 3,976,412 | +0.30(+0.97%) |
Sep 21, 2018 | 31.15 | 31.50 | 30.77 | 31.04 | 2,732,000 | +0.05(+0.16%) |
Sep 20, 2018 | 30.43 | 31.05 | 30.26 | 30.99 | 1,702,596 | +0.64(+2.11%) |
Sep 19, 2018 | 30.72 | 30.95 | 30.27 | 30.35 | 1,535,249 | -0.34(-1.11%) |
Sep 18, 2018 | 30.81 | 31.01 | 30.45 | 30.69 | 2,139,294 | -0.10(-0.32%) |
Sep 17, 2018 | 31.13 | 31.21 | 30.72 | 30.79 | 1,394,139 | -0.27(-0.87%) |
Sep 14, 2018 | 31.25 | 31.33 | 30.89 | 31.06 | 1,771,000 | -0.06(-0.19%) |
Sep 13, 2018 | 31.34 | 31.56 | 30.93 | 31.12 | 2,118,574 | -0.52(-1.64%) |
Sep 12, 2018 | 31.35 | 31.71 | 31.19 | 31.64 | 2,322,974 | +0.34(+1.09%) |
Sep 11, 2018 | 31.47 | 31.50 | 31.06 | 31.30 | 1,971,417 | -0.26(-0.82%) |
Sep 10, 2018 | 30.94 | 31.62 | 30.84 | 31.56 | 2,976,520 | +0.66(+2.14%) |
Sep 07, 2018 | 31.06 | 31.53 | 30.86 | 30.90 | 2,950,000 | -0.05(-0.16%) |
Sep 06, 2018 | 31.43 | 31.76 | 30.86 | 30.95 | 3,126,973 | -0.39(-1.24%) |
Sep 05, 2018 | 32.11 | 32.18 | 31.18 | 31.34 | 3,127,683 | -0.73(-2.28%) |
Sep 04, 2018 | 31.52 | 32.15 | 31.22 | 32.07 | 4,948,910 | +0.49(+1.55%) |
Aug 31, 2018 | 31.58 | 31.58 | 31.58 | 0 | +0.87(+2.83%) | |
Aug 30, 2018 | 30.24 | 31.93 | 28.38 | 30.71 | 19,458,332 | +3.40(+12.45%) |
Aug 29, 2018 | 27.74 | 27.74 | 27.21 | 27.31 | 4,203,152 | -0.07(-0.26%) |
Aug 28, 2018 | 27.99 | 28.17 | 27.34 | 27.38 | 4,674,005 | -0.61(-2.18%) |
Aug 27, 2018 | 27.94 | 28.05 | 27.75 | 27.99 | 2,806,960 | +0.28(+1.01%) |
Aug 24, 2018 | 27.49 | 27.84 | 27.31 | 27.71 | 2,114,900 | +0.29(+1.06%) |
Aug 23, 2018 | 27.35 | 27.59 | 27.32 | 27.42 | 1,722,758 | +0.09(+0.33%) |
Aug 22, 2018 | 27.23 | 27.40 | 27.04 | 27.33 | 1,331,238 | +0.06(+0.22%) |
Aug 21, 2018 | 26.84 | 27.29 | 26.77 | 27.27 | 1,930,820 | +0.55(+2.06%) |
Aug 20, 2018 | 26.71 | 26.85 | 26.48 | 26.72 | 956,476 | +0.14(+0.53%) |
Aug 17, 2018 | 26.26 | 26.61 | 26.21 | 26.58 | 1,336,600 | +0.25(+0.95%) |
Aug 16, 2018 | 26.20 | 26.51 | 26.18 | 26.33 | 1,208,582 | +0.32(+1.23%) |
Aug 15, 2018 | 26.12 | 26.23 | 25.71 | 26.01 | 1,142,280 | -0.22(-0.84%) |
Aug 14, 2018 | 26.13 | 26.40 | 26.13 | 26.23 | 1,167,052 | +0.14(+0.54%) |
Aug 13, 2018 | 26.15 | 26.30 | 25.89 | 26.09 | 1,422,204 | +0.00(+0.00%) |
Aug 10, 2018 | 25.99 | 26.25 | 25.84 | 26.09 | 1,203,300 | +0.09(+0.35%) |
Aug 09, 2018 | 25.89 | 26.16 | 25.88 | 26.00 | 813,344 | +0.11(+0.42%) |
Aug 08, 2018 | 25.99 | 26.10 | 25.54 | 25.89 | 1,208,733 | +0.05(+0.19%) |
Aug 07, 2018 | 25.82 | 25.94 | 25.77 | 25.84 | 1,624,410 | +0.16(+0.62%) |
Aug 06, 2018 | 25.50 | 25.84 | 25.49 | 25.68 | 1,421,245 | +0.15(+0.59%) |
Aug 03, 2018 | 25.47 | 25.72 | 25.43 | 25.53 | 1,084,500 | +0.10(+0.39%) |
Aug 02, 2018 | 25.27 | 25.50 | 25.19 | 25.43 | 1,247,357 | +0.07(+0.28%) |
Aug 01, 2018 | 25.42 | 25.62 | 25.18 | 25.36 | 1,307,014 | -0.04(-0.16%) |
Jul 31, 2018 | 25.38 | 25.54 | 25.33 | 25.40 | 1,180,675 | +0.03(+0.12%) |
Jul 30, 2018 | 25.52 | 25.62 | 25.32 | 25.37 | 2,020,344 | +0.01(+0.04%) |
Jul 27, 2018 | 25.74 | 25.78 | 25.22 | 25.36 | 1,832,600 | -0.50(-1.93%) |
Jul 26, 2018 | 25.78 | 26.22 | 25.62 | 25.86 | 1,789,891 | +0.12(+0.47%) |
Jul 25, 2018 | 25.75 | 25.90 | 25.56 | 25.74 | 1,439,119 | -0.04(-0.16%) |
Jul 24, 2018 | 26.19 | 26.24 | 25.72 | 25.78 | 2,074,633 | +0.03(+0.12%) |
Jul 23, 2018 | 25.75 | 25.88 | 25.44 | 25.75 | 1,602,121 | -0.08(-0.31%) |
Jul 20, 2018 | 26.04 | 26.11 | 25.73 | 25.83 | 1,516,716 | -0.19(-0.73%) |
Jul 19, 2018 | 26.13 | 26.35 | 25.99 | 26.02 | 1,660,485 | -0.18(-0.69%) |
Jul 18, 2018 | 26.24 | 26.47 | 26.01 | 26.20 | 4,142,634 | -0.75(-2.78%) |
Jul 17, 2018 | 26.68 | 27.07 | 26.61 | 26.95 | 1,468,208 | +0.09(+0.34%) |
Jul 16, 2018 | 27.04 | 27.16 | 26.81 | 26.86 | 1,654,758 | -0.13(-0.48%) |
Jul 13, 2018 | 27.21 | 27.34 | 26.83 | 26.99 | 1,881,839 | -0.36(-1.32%) |
Jul 12, 2018 | 27.23 | 27.54 | 27.22 | 27.35 | 2,607,568 | +0.21(+0.77%) |
Jul 11, 2018 | 27.31 | 27.41 | 27.02 | 27.14 | 1,855,066 | -0.34(-1.24%) |
Jul 10, 2018 | 27.34 | 27.50 | 27.23 | 27.48 | 1,968,380 | +0.11(+0.40%) |
Jul 09, 2018 | 27.23 | 27.37 | 27.09 | 27.37 | 1,581,854 | +0.20(+0.74%) |
Jul 06, 2018 | 26.98 | 27.21 | 26.87 | 27.17 | 1,709,674 | +0.20(+0.74%) |
Jul 05, 2018 | 26.72 | 26.98 | 26.60 | 26.97 | 993,726 | +0.34(+1.28%) |
Jul 03, 2018 | 26.63 | 26.63 | 26.63 | 0 | -0.32(-1.19%) | |
Jul 02, 2018 | 26.42 | 26.99 | 26.30 | 26.95 | 1,695,785 | +0.44(+1.66%) |
Jun 29, 2018 | 26.23 | 26.68 | 26.12 | 26.51 | 3,416,951 | +0.44(+1.69%) |
Jun 28, 2018 | 25.64 | 26.25 | 25.40 | 26.07 | 2,907,246 | +0.45(+1.76%) |
Jun 27, 2018 | 26.01 | 26.07 | 25.49 | 25.62 | 2,542,397 | -0.33(-1.27%) |
Jun 26, 2018 | 25.75 | 26.14 | 25.71 | 25.95 | 3,398,535 | +0.25(+0.97%) |
Jun 25, 2018 | 25.60 | 26.11 | 25.51 | 25.70 | 4,891,589 | +0.83(+3.34%) |
Jun 22, 2018 | 25.34 | 25.36 | 24.86 | 24.87 | 4,654,596 | -0.47(-1.85%) |
Jun 21, 2018 | 25.52 | 25.83 | 25.26 | 25.34 | 2,957,370 | -0.18(-0.71%) |
Jun 20, 2018 | 25.23 | 25.57 | 25.05 | 25.52 | 1,854,711 | +0.34(+1.35%) |
Jun 19, 2018 | 24.95 | 25.29 | 24.79 | 25.18 | 2,567,689 | +0.07(+0.28%) |
Jun 18, 2018 | 24.75 | 25.16 | 24.56 | 25.11 | 2,650,789 | +0.10(+0.40%) |
Jun 15, 2018 | 25.29 | 24.95 | 25.01 | 3,352,507 | +0.06(+0.24%) | |
Jun 14, 2018 | 24.91 | 25.05 | 24.83 | 24.95 | 1,785,773 | +0.13(+0.52%) |
Jun 13, 2018 | 24.89 | 25.11 | 24.75 | 24.82 | 1,906,524 | +0.01(+0.04%) |
Jun 12, 2018 | 24.63 | 24.90 | 24.53 | 24.81 | 3,695,127 | +0.28(+1.14%) |
Jun 11, 2018 | 24.30 | 24.58 | 24.21 | 24.53 | 1,906,798 | +0.21(+0.86%) |
Jun 08, 2018 | 24.26 | 24.38 | 23.93 | 24.32 | 3,338,419 | -0.05(-0.21%) |
Jun 07, 2018 | 24.44 | 24.61 | 23.99 | 24.37 | 3,086,597 | -0.10(-0.41%) |
Jun 06, 2018 | 24.49 | 23.95 | 24.47 | 3,478,783 | +0.36(+1.49%) | |
Jun 05, 2018 | 23.74 | 24.26 | 23.69 | 24.11 | 2,962,260 | +0.38(+1.60%) |
Jun 04, 2018 | 23.41 | 23.79 | 23.30 | 23.73 | 4,272,851 | +0.32(+1.37%) |