Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 21.02 | 21.32 | 20.80 | 20.94 | 39,394,232 | +0.01(+0.04%) |
Jun 27, 2019 | 21.36 | 21.48 | 20.89 | 20.93 | 10,778,055 | -0.43(-2.03%) |
Jun 26, 2019 | 21.02 | 21.67 | 20.91 | 21.36 | 15,565,908 | +0.64(+3.11%) |
Jun 25, 2019 | 20.68 | 20.92 | 20.39 | 20.71 | 8,957,105 | -0.01(-0.04%) |
Jun 24, 2019 | 21.09 | 21.21 | 20.67 | 20.72 | 18,970,292 | -0.30(-1.44%) |
Jun 21, 2019 | 21.17 | 21.41 | 20.82 | 21.03 | 21,147,316 | -0.04(-0.17%) |
Jun 20, 2019 | 20.71 | 21.15 | 20.64 | 21.06 | 15,986,726 | +0.99(+4.91%) |
Jun 19, 2019 | 20.47 | 20.57 | 20.04 | 20.08 | 12,737,091 | -0.38(-1.85%) |
Jun 18, 2019 | 20.35 | 20.73 | 20.21 | 20.46 | 13,997,216 | +0.23(+1.14%) |
Jun 17, 2019 | 19.56 | 20.48 | 19.51 | 20.23 | 13,437,097 | +0.54(+2.76%) |
Jun 14, 2019 | 19.89 | 19.99 | 19.48 | 19.68 | 11,608,779 | -0.26(-1.29%) |
Jun 13, 2019 | 19.92 | 20.05 | 19.55 | 19.94 | 25,992,826 | +0.54(+2.80%) |
Jun 12, 2019 | 20.17 | 20.17 | 19.37 | 19.40 | 19,991,468 | -0.93(-4.57%) |
Jun 11, 2019 | 20.28 | 20.65 | 20.11 | 20.33 | 10,996,588 | +0.29(+1.47%) |
Jun 10, 2019 | 20.07 | 20.55 | 20.03 | 20.03 | 11,772,225 | +0.12(+0.60%) |
Jun 07, 2019 | 19.93 | 20.25 | 19.73 | 19.91 | 16,581,922 | +0.07(+0.37%) |
Jun 06, 2019 | 19.67 | 19.93 | 19.53 | 19.84 | 17,649,930 | +0.33(+1.70%) |
Jun 05, 2019 | 20.19 | 20.29 | 19.32 | 19.51 | 23,034,074 | -0.71(-3.51%) |
Jun 04, 2019 | 20.01 | 20.43 | 19.95 | 20.22 | 10,851,885 | +0.50(+2.52%) |
Jun 03, 2019 | 19.49 | 19.96 | 19.36 | 19.72 | 11,686,107 | +0.28(+1.46%) |
May 31, 2019 | 19.79 | 19.90 | 19.30 | 19.44 | 18,017,992 | -0.80(-3.97%) |
May 30, 2019 | 20.97 | 21.05 | 20.11 | 20.24 | 13,282,978 | -0.77(-3.65%) |
May 29, 2019 | 20.65 | 21.12 | 20.43 | 21.01 | 13,355,364 | +0.02(+0.09%) |
May 28, 2019 | 21.06 | 21.22 | 20.72 | 20.99 | 12,056,445 | +0.02(+0.09%) |
May 24, 2019 | 21.68 | 21.77 | 20.88 | 20.97 | 11,190,885 | -0.49(-2.30%) |
May 23, 2019 | 22.08 | 22.14 | 21.03 | 21.46 | 25,251,296 | -1.12(-4.97%) |
May 22, 2019 | 23.21 | 23.26 | 22.44 | 22.59 | 14,399,136 | -0.78(-3.32%) |
May 21, 2019 | 23.01 | 23.51 | 22.97 | 23.36 | 9,600,232 | +0.47(+2.03%) |
May 20, 2019 | 22.82 | 23.19 | 22.77 | 22.90 | 7,747,049 | -0.09(-0.40%) |
May 17, 2019 | 23.31 | 23.55 | 22.89 | 22.99 | 8,679,037 | -0.64(-2.70%) |
May 16, 2019 | 23.56 | 23.91 | 23.44 | 23.63 | 9,159,850 | +0.26(+1.13%) |
May 15, 2019 | 22.88 | 23.49 | 22.74 | 23.36 | 9,078,103 | +0.15(+0.63%) |
May 14, 2019 | 22.72 | 23.42 | 22.61 | 23.22 | 10,543,965 | +0.71(+3.16%) |
May 13, 2019 | 22.70 | 22.98 | 22.21 | 22.51 | 19,656,738 | -0.65(-2.80%) |
May 10, 2019 | 23.60 | 23.63 | 22.77 | 23.15 | 15,427,829 | -0.58(-2.42%) |
May 09, 2019 | 23.90 | 23.94 | 23.26 | 23.73 | 13,983,751 | -0.47(-1.92%) |
May 08, 2019 | 24.51 | 24.80 | 23.97 | 24.19 | 13,134,954 | -0.40(-1.63%) |
May 07, 2019 | 24.85 | 24.99 | 24.28 | 24.60 | 11,467,222 | -0.63(-2.50%) |
May 06, 2019 | 25.11 | 25.46 | 24.89 | 25.23 | 7,741,389 | -0.13(-0.50%) |
May 03, 2019 | 25.39 | 25.73 | 25.22 | 25.35 | 8,902,149 | +0.03(+0.11%) |
May 02, 2019 | 25.05 | 25.47 | 24.84 | 25.33 | 11,109,090 | +0.14(+0.54%) |
May 01, 2019 | 25.90 | 26.08 | 25.17 | 25.19 | 9,668,096 | -0.68(-2.61%) |
Apr 30, 2019 | 26.35 | 26.38 | 25.75 | 25.87 | 11,108,273 | -0.40(-1.53%) |
Apr 29, 2019 | 26.43 | 26.67 | 26.24 | 26.27 | 7,127,234 | -0.07(-0.28%) |
Apr 26, 2019 | 26.41 | 26.45 | 25.83 | 26.34 | 10,881,135 | -0.34(-1.27%) |
Apr 25, 2019 | 27.54 | 27.55 | 26.64 | 26.68 | 9,681,731 | -0.81(-2.96%) |
Apr 24, 2019 | 28.27 | 28.30 | 27.40 | 27.49 | 12,534,590 | -0.95(-3.34%) |
Apr 23, 2019 | 28.47 | 28.80 | 28.06 | 28.44 | 14,637,068 | +0.05(+0.19%) |
Apr 22, 2019 | 29.05 | 29.30 | 27.95 | 28.39 | 24,275,446 | -0.04(-0.13%) |
Apr 18, 2019 | 28.94 | 29.49 | 28.39 | 28.42 | 10,689,129 | -0.42(-1.46%) |
Apr 17, 2019 | 29.29 | 29.41 | 28.81 | 28.84 | 11,637,863 | -0.20(-0.69%) |
Apr 16, 2019 | 28.78 | 29.16 | 28.60 | 29.04 | 6,149,289 | +0.47(+1.66%) |
Apr 15, 2019 | 28.54 | 28.95 | 28.28 | 28.57 | 7,624,472 | -0.04(-0.13%) |
Apr 12, 2019 | 28.85 | 29.04 | 28.36 | 28.60 | 7,693,487 | +0.12(+0.42%) |
Apr 11, 2019 | 28.30 | 28.71 | 28.14 | 28.49 | 6,291,453 | +0.15(+0.52%) |
Apr 10, 2019 | 28.27 | 28.60 | 28.21 | 28.34 | 5,381,613 | +0.21(+0.75%) |
Apr 09, 2019 | 28.36 | 28.39 | 27.92 | 28.13 | 8,438,442 | -0.44(-1.53%) |
Apr 08, 2019 | 28.39 | 28.70 | 28.32 | 28.57 | 7,453,685 | +0.29(+1.03%) |
Apr 05, 2019 | 27.90 | 28.44 | 27.75 | 28.28 | 9,075,864 | +0.50(+1.81%) |
Apr 04, 2019 | 27.32 | 27.88 | 27.02 | 27.77 | 9,936,746 | +0.45(+1.64%) |
Apr 03, 2019 | 27.51 | 27.81 | 27.16 | 27.33 | 8,831,416 | -0.01(-0.03%) |
Apr 02, 2019 | 27.49 | 28.05 | 27.33 | 27.34 | 12,997,321 | -0.18(-0.66%) |
Apr 01, 2019 | 27.05 | 27.55 | 26.80 | 27.52 | 12,446,989 | +0.77(+2.87%) |
Mar 29, 2019 | 26.92 | 27.12 | 26.42 | 26.75 | 8,412,879 | +0.10(+0.38%) |
Mar 28, 2019 | 25.87 | 26.71 | 25.79 | 26.65 | 8,933,157 | +0.58(+2.21%) |
Mar 27, 2019 | 25.94 | 26.18 | 25.76 | 26.08 | 7,386,554 | +0.08(+0.32%) |
Mar 26, 2019 | 26.09 | 26.46 | 25.86 | 25.99 | 6,673,623 | +0.21(+0.81%) |
Mar 25, 2019 | 26.02 | 26.18 | 25.53 | 25.78 | 10,136,934 | -0.45(-1.71%) |
Mar 22, 2019 | 27.18 | 27.29 | 26.15 | 26.23 | 11,432,945 | -1.20(-4.36%) |
Mar 21, 2019 | 27.25 | 27.53 | 27.12 | 27.43 | 10,040,972 | -0.05(-0.20%) |
Mar 20, 2019 | 26.70 | 27.71 | 26.55 | 27.48 | 15,140,979 | +0.77(+2.87%) |
Mar 19, 2019 | 26.59 | 26.98 | 26.56 | 26.71 | 14,655,825 | +0.36(+1.35%) |
Mar 18, 2019 | 25.68 | 26.48 | 25.66 | 26.36 | 9,450,449 | +0.82(+3.22%) |
Mar 15, 2019 | 25.88 | 25.99 | 25.45 | 25.54 | 13,375,568 | -0.46(-1.76%) |
Mar 14, 2019 | 26.02 | 26.36 | 25.86 | 25.99 | 12,213,084 | -0.03(-0.11%) |
Mar 13, 2019 | 25.83 | 26.16 | 25.82 | 26.02 | 11,427,911 | +0.37(+1.46%) |
Mar 12, 2019 | 25.56 | 25.87 | 25.45 | 25.65 | 11,337,382 | +0.18(+0.72%) |
Mar 11, 2019 | 25.45 | 25.76 | 25.07 | 25.46 | 12,562,496 | +0.38(+1.53%) |
Mar 08, 2019 | 25.04 | 25.26 | 24.66 | 25.08 | 14,686,202 | -0.42(-1.65%) |
Mar 07, 2019 | 26.23 | 26.31 | 25.40 | 25.50 | 14,672,082 | -0.83(-3.16%) |
Mar 06, 2019 | 27.44 | 27.55 | 26.25 | 26.33 | 15,256,382 | -1.32(-4.79%) |
Mar 05, 2019 | 28.12 | 28.18 | 27.45 | 27.65 | 12,535,288 | -0.47(-1.66%) |
Mar 04, 2019 | 28.31 | 28.57 | 27.78 | 28.12 | 12,250,312 | +0.05(+0.16%) |
Mar 01, 2019 | 28.04 | 28.41 | 27.94 | 28.07 | 11,928,985 | +0.22(+0.78%) |
Feb 28, 2019 | 28.46 | 28.47 | 27.55 | 27.86 | 9,517,053 | -0.51(-1.79%) |
Feb 27, 2019 | 28.75 | 29.01 | 28.31 | 28.37 | 9,073,717 | -0.26(-0.92%) |
Feb 26, 2019 | 28.82 | 29.20 | 28.60 | 28.63 | 7,830,611 | -0.19(-0.66%) |
Feb 25, 2019 | 28.31 | 29.09 | 28.23 | 28.82 | 9,126,284 | +0.39(+1.37%) |
Feb 22, 2019 | 28.68 | 28.78 | 28.17 | 28.43 | 6,839,132 | -0.05(-0.19%) |
Feb 21, 2019 | 29.15 | 29.25 | 28.26 | 28.48 | 8,452,346 | -0.83(-2.82%) |
Feb 20, 2019 | 28.77 | 29.69 | 28.77 | 29.31 | 15,184,870 | +0.54(+1.86%) |
Feb 19, 2019 | 28.64 | 29.11 | 28.59 | 28.77 | 5,984,188 | -0.14(-0.47%) |
Feb 15, 2019 | 29.10 | 29.29 | 28.62 | 28.91 | 9,088,032 | +0.23(+0.79%) |
Feb 14, 2019 | 28.37 | 29.06 | 28.24 | 28.68 | 9,111,559 | +0.18(+0.64%) |
Feb 13, 2019 | 28.16 | 28.76 | 27.97 | 28.50 | 7,785,801 | +0.51(+1.82%) |
Feb 12, 2019 | 27.83 | 28.46 | 27.83 | 27.99 | 10,401,026 | +0.58(+2.12%) |
Feb 11, 2019 | 26.80 | 27.62 | 26.69 | 27.41 | 8,716,888 | +0.45(+1.68%) |
Feb 08, 2019 | 27.44 | 27.63 | 26.69 | 26.96 | 10,858,464 | -0.73(-2.62%) |
Feb 07, 2019 | 28.79 | 29.04 | 27.43 | 27.68 | 10,318,695 | -1.39(-4.78%) |
Feb 06, 2019 | 29.23 | 29.36 | 29.04 | 29.07 | 6,023,038 | -0.25(-0.84%) |
Feb 05, 2019 | 29.24 | 29.34 | 29.00 | 29.32 | 5,701,610 | +0.05(+0.16%) |
Feb 04, 2019 | 28.88 | 29.27 | 28.65 | 29.27 | 6,780,833 | +0.12(+0.40%) |
Feb 01, 2019 | 28.59 | 29.42 | 28.47 | 29.15 | 8,566,928 | +0.69(+2.42%) |
Jan 31, 2019 | 28.62 | 28.93 | 28.29 | 28.47 | 8,256,916 | -0.19(-0.67%) |
Jan 30, 2019 | 28.24 | 28.86 | 27.95 | 28.66 | 8,786,943 | +0.65(+2.33%) |
Jan 29, 2019 | 28.59 | 28.64 | 27.97 | 28.00 | 7,023,544 | -0.34(-1.22%) |
Jan 28, 2019 | 28.68 | 28.70 | 27.85 | 28.35 | 11,101,330 | -0.79(-2.71%) |
Jan 25, 2019 | 28.64 | 29.38 | 28.61 | 29.14 | 12,442,378 | +0.81(+2.85%) |
Jan 24, 2019 | 28.14 | 28.93 | 27.99 | 28.33 | 12,410,125 | +0.15(+0.52%) |
Jan 23, 2019 | 28.43 | 28.53 | 27.68 | 28.18 | 13,765,038 | -0.19(-0.67%) |
Jan 22, 2019 | 28.59 | 28.79 | 27.31 | 28.37 | 18,714,428 | -0.90(-3.07%) |
Jan 18, 2019 | 28.51 | 29.38 | 28.41 | 29.27 | 18,131,004 | +1.23(+4.37%) |
Jan 17, 2019 | 27.36 | 28.11 | 27.09 | 28.05 | 14,042,277 | +0.49(+1.78%) |
Jan 16, 2019 | 27.44 | 27.79 | 27.26 | 27.56 | 11,121,339 | +0.01(+0.03%) |
Jan 15, 2019 | 27.78 | 27.92 | 27.38 | 27.55 | 8,471,335 | -0.02(-0.07%) |
Jan 14, 2019 | 27.41 | 27.81 | 27.29 | 27.57 | 9,085,858 | -0.30(-1.07%) |
Jan 11, 2019 | 27.68 | 27.94 | 27.27 | 27.87 | 12,551,005 | -0.15(-0.55%) |
Jan 10, 2019 | 27.00 | 28.04 | 26.97 | 28.02 | 11,373,008 | +0.79(+2.90%) |
Jan 09, 2019 | 26.90 | 27.35 | 26.59 | 27.23 | 11,323,675 | +0.73(+2.74%) |
Jan 08, 2019 | 26.54 | 26.85 | 26.20 | 26.50 | 9,498,562 | +0.34(+1.32%) |
Jan 07, 2019 | 25.99 | 26.43 | 25.52 | 26.16 | 12,115,684 | +0.36(+1.41%) |
Jan 04, 2019 | 25.13 | 25.90 | 24.92 | 25.80 | 17,297,788 | +1.17(+4.75%) |
Jan 03, 2019 | 24.83 | 25.09 | 23.98 | 24.63 | 12,880,964 | -0.15(-0.62%) |
Jan 02, 2019 | 23.70 | 25.09 | 23.61 | 24.78 | 8,596,437 | +0.65(+2.71%) |
Dec 31, 2018 | 24.09 | 24.23 | 23.37 | 24.13 | 10,891,184 | +0.11(+0.45%) |
Dec 28, 2018 | 24.13 | 24.48 | 23.81 | 24.02 | 9,904,392 | +0.09(+0.38%) |
Dec 27, 2018 | 23.50 | 23.93 | 22.96 | 23.93 | 13,956,606 | -0.06(-0.26%) |
Dec 26, 2018 | 22.97 | 24.01 | 22.42 | 23.99 | 16,254,500 | +1.17(+5.13%) |
Dec 24, 2018 | 23.25 | 23.55 | 22.82 | 22.82 | 9,359,932 | -0.64(-2.75%) |
Dec 21, 2018 | 23.87 | 24.83 | 23.20 | 23.46 | 23,284,866 | -1.17(-4.75%) |
Dec 20, 2018 | 24.83 | 25.49 | 24.53 | 24.63 | 15,338,383 | -0.45(-1.81%) |
Dec 19, 2018 | 26.39 | 26.57 | 24.78 | 25.09 | 19,842,302 | -1.22(-4.62%) |
Dec 18, 2018 | 26.40 | 27.00 | 26.11 | 26.30 | 16,856,234 | -0.10(-0.38%) |
Dec 17, 2018 | 26.25 | 26.70 | 26.01 | 26.40 | 17,545,086 | +0.08(+0.31%) |
Dec 14, 2018 | 26.81 | 27.10 | 26.19 | 26.32 | 18,752,032 | -0.83(-3.04%) |
Dec 13, 2018 | 26.75 | 27.40 | 26.56 | 27.15 | 16,554,506 | +0.27(+1.01%) |
Dec 12, 2018 | 26.52 | 27.33 | 26.46 | 26.88 | 11,574,530 | +0.74(+2.81%) |
Dec 11, 2018 | 27.04 | 27.09 | 25.57 | 26.14 | 14,860,421 | -0.44(-1.64%) |
Dec 10, 2018 | 26.45 | 26.86 | 26.03 | 26.58 | 14,191,521 | -0.36(-1.35%) |
Dec 07, 2018 | 27.62 | 28.20 | 26.82 | 26.94 | 15,716,519 | -0.10(-0.37%) |
Dec 06, 2018 | 27.67 | 27.73 | 26.54 | 27.04 | 20,830,912 | -1.33(-4.70%) |
Dec 04, 2018 | 29.48 | 29.62 | 28.23 | 28.37 | 15,088,783 | -1.10(-3.74%) |
Dec 03, 2018 | 29.20 | 29.88 | 29.04 | 29.48 | 12,578,211 | +1.11(+3.91%) |
Nov 30, 2018 | 28.51 | 28.54 | 27.93 | 28.37 | 12,122,772 | -0.42(-1.44%) |
Nov 29, 2018 | 29.06 | 29.20 | 28.37 | 28.78 | 9,584,683 | -0.25(-0.87%) |
Nov 28, 2018 | 28.78 | 29.10 | 28.17 | 29.03 | 10,489,485 | +0.26(+0.91%) |
Nov 27, 2018 | 28.59 | 29.20 | 28.52 | 28.77 | 13,861,716 | +0.07(+0.25%) |
Nov 26, 2018 | 28.07 | 28.73 | 28.05 | 28.70 | 17,395,310 | +0.99(+3.58%) |
Nov 23, 2018 | 27.91 | 28.13 | 27.50 | 27.71 | 8,775,926 | -1.11(-3.85%) |
Nov 21, 2018 | 28.82 | 28.82 | 28.82 | 0 | +0.44(+1.56%) | |
Nov 20, 2018 | 29.28 | 29.33 | 28.10 | 28.37 | 14,019,035 | -1.40(-4.70%) |
Nov 19, 2018 | 29.11 | 29.85 | 29.06 | 29.77 | 13,491,834 | +0.48(+1.63%) |
Nov 16, 2018 | 29.49 | 29.67 | 28.99 | 29.29 | 8,759,084 | +0.01(+0.03%) |
Nov 15, 2018 | 28.88 | 29.30 | 28.65 | 29.29 | 14,417,350 | +0.18(+0.62%) |
Nov 14, 2018 | 29.59 | 29.76 | 28.89 | 29.11 | 17,300,294 | -0.02(-0.06%) |
Nov 13, 2018 | 30.68 | 30.77 | 28.97 | 29.12 | 23,863,242 | -1.71(-5.53%) |
Nov 12, 2018 | 31.93 | 31.98 | 30.78 | 30.83 | 8,676,802 | -0.74(-2.34%) |
Nov 09, 2018 | 31.30 | 31.80 | 30.92 | 31.57 | 10,367,963 | -0.35(-1.10%) |
Nov 08, 2018 | 32.70 | 32.78 | 31.72 | 31.92 | 8,923,590 | -0.94(-2.86%) |
Nov 07, 2018 | 32.61 | 32.95 | 32.16 | 32.86 | 9,681,709 | +0.58(+1.79%) |
Nov 06, 2018 | 32.35 | 32.61 | 32.03 | 32.28 | 7,970,880 | +0.02(+0.06%) |
Nov 05, 2018 | 31.92 | 32.44 | 31.69 | 32.26 | 9,712,298 | +0.77(+2.44%) |
Nov 02, 2018 | 31.59 | 31.66 | 31.14 | 31.50 | 8,600,523 | +0.12(+0.37%) |
Nov 01, 2018 | 31.50 | 31.72 | 30.91 | 31.38 | 11,491,573 | +0.08(+0.26%) |
Oct 31, 2018 | 31.95 | 32.13 | 31.18 | 31.30 | 11,772,954 | -0.34(-1.08%) |
Oct 30, 2018 | 30.92 | 31.79 | 30.75 | 31.64 | 11,526,900 | +0.58(+1.86%) |
Oct 29, 2018 | 31.81 | 32.02 | 30.63 | 31.06 | 12,972,769 | -0.65(-2.05%) |
Oct 26, 2018 | 30.69 | 32.20 | 30.44 | 31.71 | 13,945,060 | +0.36(+1.15%) |
Oct 25, 2018 | 31.33 | 31.84 | 31.23 | 31.35 | 12,892,759 | +0.46(+1.49%) |
Oct 24, 2018 | 32.24 | 32.48 | 30.86 | 30.89 | 16,666,865 | -1.24(-3.85%) |
Oct 23, 2018 | 32.04 | 32.16 | 31.25 | 32.13 | 15,990,003 | -0.72(-2.20%) |
Oct 22, 2018 | 33.59 | 33.88 | 32.55 | 32.85 | 17,604,174 | -1.03(-3.04%) |
Oct 19, 2018 | 34.15 | 35.07 | 33.87 | 33.88 | 18,306,430 | -0.42(-1.21%) |
Oct 18, 2018 | 35.05 | 35.27 | 33.96 | 34.29 | 18,273,438 | -1.41(-3.94%) |
Oct 17, 2018 | 35.90 | 36.12 | 35.63 | 35.70 | 9,666,393 | -0.47(-1.30%) |
Oct 16, 2018 | 36.01 | 36.51 | 35.89 | 36.17 | 8,667,155 | +0.25(+0.70%) |
Oct 15, 2018 | 35.87 | 36.28 | 35.52 | 35.92 | 12,387,968 | +0.18(+0.51%) |
Oct 12, 2018 | 36.23 | 36.33 | 35.19 | 35.74 | 8,661,465 | -0.14(-0.38%) |
Oct 11, 2018 | 36.33 | 36.61 | 35.57 | 35.87 | 13,315,223 | -0.80(-2.19%) |
Oct 10, 2018 | 37.89 | 38.04 | 36.64 | 36.68 | 10,065,584 | -1.35(-3.56%) |
Oct 09, 2018 | 38.02 | 38.42 | 37.60 | 38.03 | 10,523,002 | +0.12(+0.31%) |
Oct 08, 2018 | 37.38 | 38.01 | 37.25 | 37.91 | 7,895,282 | +0.01(+0.02%) |
Oct 05, 2018 | 37.63 | 38.31 | 37.62 | 37.90 | 9,261,028 | +0.10(+0.26%) |
Oct 04, 2018 | 37.55 | 38.11 | 37.37 | 37.81 | 7,026,498 | +0.08(+0.22%) |
Oct 03, 2018 | 37.81 | 37.98 | 37.28 | 37.72 | 9,835,475 | +0.08(+0.22%) |
Oct 02, 2018 | 37.07 | 37.88 | 36.89 | 37.64 | 9,456,001 | +0.60(+1.61%) |
Oct 01, 2018 | 36.75 | 37.17 | 36.41 | 37.05 | 7,459,220 | +0.47(+1.28%) |
Sep 28, 2018 | 36.30 | 36.99 | 36.26 | 36.58 | 10,545,583 | -0.05(-0.15%) |
Sep 27, 2018 | 37.13 | 37.18 | 36.30 | 36.63 | 12,099,788 | -0.44(-1.19%) |
Sep 26, 2018 | 37.05 | 37.45 | 36.91 | 37.07 | 11,511,636 | -0.25(-0.68%) |
Sep 25, 2018 | 37.32 | 37.62 | 37.23 | 37.33 | 8,908,406 | +0.27(+0.73%) |
Sep 24, 2018 | 37.26 | 37.61 | 36.77 | 37.06 | 8,206,737 | +0.32(+0.86%) |
Sep 21, 2018 | 36.79 | 36.83 | 36.43 | 36.74 | 13,796,582 | +0.29(+0.79%) |
Sep 20, 2018 | 36.56 | 36.74 | 36.25 | 36.45 | 8,503,823 | +0.30(+0.82%) |
Sep 19, 2018 | 35.56 | 36.38 | 35.41 | 36.15 | 10,119,100 | +0.81(+2.30%) |
Sep 18, 2018 | 35.16 | 35.58 | 35.14 | 35.34 | 7,377,114 | +0.41(+1.16%) |
Sep 17, 2018 | 35.12 | 35.40 | 34.89 | 34.94 | 7,743,897 | +0.07(+0.21%) |
Sep 14, 2018 | 34.68 | 35.20 | 34.61 | 34.86 | 10,216,494 | +0.18(+0.52%) |
Sep 13, 2018 | 34.20 | 34.80 | 34.11 | 34.68 | 10,998,602 | +0.26(+0.76%) |
Sep 12, 2018 | 34.27 | 34.99 | 34.17 | 34.42 | 12,559,953 | +0.71(+2.11%) |
Sep 11, 2018 | 33.42 | 33.85 | 32.74 | 33.71 | 13,899,073 | +0.60(+1.80%) |
Sep 10, 2018 | 33.29 | 33.53 | 33.08 | 33.11 | 8,456,717 | -0.10(-0.30%) |
Sep 07, 2018 | 32.89 | 33.22 | 32.26 | 33.21 | 11,901,385 | -0.05(-0.16%) |
Sep 06, 2018 | 33.39 | 33.90 | 33.19 | 33.27 | 15,150,544 | -0.24(-0.73%) |
Sep 05, 2018 | 34.48 | 34.58 | 33.23 | 33.51 | 22,500,464 | -2.12(-5.95%) |
Sep 04, 2018 | 36.03 | 36.14 | 35.48 | 35.63 | 5,700,899 | -0.21(-0.58%) |
Aug 31, 2018 | 35.84 | 35.84 | 35.84 | 0 | -0.30(-0.82%) | |
Aug 30, 2018 | 36.43 | 36.49 | 35.94 | 36.13 | 8,456,580 | -0.45(-1.23%) |
Aug 29, 2018 | 36.58 | 36.79 | 36.28 | 36.58 | 6,335,130 | +0.04(+0.12%) |
Aug 28, 2018 | 36.92 | 37.07 | 36.35 | 36.54 | 7,390,577 | -0.31(-0.83%) |
Aug 27, 2018 | 36.76 | 37.19 | 36.69 | 36.84 | 5,706,666 | +0.18(+0.49%) |
Aug 24, 2018 | 37.02 | 37.19 | 36.56 | 36.66 | 5,700,122 | -0.02(-0.05%) |
Aug 23, 2018 | 36.85 | 36.97 | 36.56 | 36.68 | 5,424,296 | -0.33(-0.90%) |
Aug 22, 2018 | 37.08 | 37.31 | 36.90 | 37.01 | 5,080,397 | +0.26(+0.71%) |
Aug 21, 2018 | 36.69 | 37.11 | 36.67 | 36.75 | 5,967,944 | +0.46(+1.26%) |
Aug 20, 2018 | 35.94 | 36.63 | 35.86 | 36.30 | 6,099,162 | +0.39(+1.08%) |
Aug 17, 2018 | 35.67 | 36.00 | 35.51 | 35.91 | 6,758,871 | +0.18(+0.50%) |
Aug 16, 2018 | 35.77 | 36.10 | 35.61 | 35.73 | 7,600,231 | +0.06(+0.18%) |
Aug 15, 2018 | 36.28 | 36.31 | 34.98 | 35.67 | 10,344,245 | -0.87(-2.39%) |
Aug 14, 2018 | 36.89 | 37.06 | 36.51 | 36.54 | 5,719,962 | -0.16(-0.44%) |
Aug 13, 2018 | 37.59 | 37.63 | 36.62 | 36.70 | 9,362,899 | -0.98(-2.60%) |
Aug 10, 2018 | 37.32 | 37.72 | 37.05 | 37.68 | 4,377,021 | +0.39(+1.04%) |
Aug 09, 2018 | 37.79 | 37.85 | 37.21 | 37.29 | 6,870,494 | -0.47(-1.24%) |
Aug 08, 2018 | 37.51 | 38.01 | 37.49 | 37.76 | 5,844,485 | +0.00(+0.00%) |
Aug 07, 2018 | 38.10 | 38.15 | 37.70 | 37.76 | 7,299,103 | +0.06(+0.17%) |
Aug 06, 2018 | 37.88 | 37.95 | 37.59 | 37.70 | 5,702,777 | -0.08(-0.21%) |
Aug 03, 2018 | 37.73 | 38.16 | 37.61 | 37.78 | 8,165,675 | +0.13(+0.33%) |
Aug 02, 2018 | 37.19 | 37.86 | 37.19 | 37.65 | 7,299,858 | -0.13(-0.36%) |
Aug 01, 2018 | 37.72 | 38.08 | 37.19 | 37.79 | 10,258,572 | -0.32(-0.85%) |
Jul 31, 2018 | 38.05 | 38.17 | 37.27 | 38.11 | 11,403,684 | +0.12(+0.31%) |
Jul 30, 2018 | 38.01 | 38.53 | 37.90 | 37.99 | 10,045,093 | +0.44(+1.17%) |
Jul 27, 2018 | 37.05 | 37.81 | 37.01 | 37.55 | 11,757,762 | +0.44(+1.19%) |
Jul 26, 2018 | 36.03 | 37.35 | 35.86 | 37.11 | 19,226,222 | +1.34(+3.74%) |
Jul 25, 2018 | 36.31 | 36.31 | 35.48 | 35.78 | 24,655,720 | -0.48(-1.31%) |
Jul 24, 2018 | 37.65 | 37.68 | 36.13 | 36.25 | 27,655,226 | -1.07(-2.86%) |
Jul 23, 2018 | 38.27 | 38.68 | 37.06 | 37.32 | 34,547,804 | -3.29(-8.10%) |
Jul 20, 2018 | 40.57 | 40.69 | 40.30 | 40.61 | 11,804,165 | +0.22(+0.53%) |
Jul 19, 2018 | 40.02 | 40.75 | 39.88 | 40.39 | 7,110,083 | +0.14(+0.36%) |
Jul 18, 2018 | 40.21 | 40.51 | 39.59 | 40.25 | 7,632,027 | -0.23(-0.58%) |
Jul 17, 2018 | 40.20 | 40.88 | 39.99 | 40.48 | 8,105,378 | +0.09(+0.22%) |
Jul 16, 2018 | 40.23 | 40.42 | 39.84 | 40.39 | 5,877,925 | -0.35(-0.86%) |
Jul 13, 2018 | 40.43 | 40.97 | 40.26 | 40.74 | 5,128,229 | +0.39(+0.96%) |
Jul 12, 2018 | 40.72 | 40.79 | 40.08 | 40.36 | 7,561,203 | -0.16(-0.40%) |
Jul 11, 2018 | 40.95 | 41.26 | 40.22 | 40.52 | 8,995,154 | -1.04(-2.51%) |
Jul 10, 2018 | 41.59 | 42.25 | 41.35 | 41.56 | 9,603,751 | +0.39(+0.94%) |
Jul 09, 2018 | 40.55 | 41.30 | 40.55 | 41.17 | 7,381,169 | +0.81(+2.00%) |
Jul 06, 2018 | 39.67 | 40.43 | 39.48 | 40.37 | 6,315,953 | +0.43(+1.08%) |
Jul 05, 2018 | 40.19 | 40.24 | 39.82 | 39.93 | 6,019,678 | -0.07(-0.18%) |
Jul 03, 2018 | 40.01 | 40.01 | 40.01 | 0 | +0.05(+0.13%) |