Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 37.79 | 38.04 | 36.70 | 37.01 | 4,293,633 | -1.01(-2.65%) |
Feb 27, 2019 | 37.87 | 38.27 | 37.71 | 38.02 | 2,402,550 | +0.14(+0.37%) |
Feb 26, 2019 | 38.03 | 38.30 | 37.04 | 37.88 | 3,084,383 | -0.05(-0.14%) |
Feb 25, 2019 | 38.85 | 39.20 | 37.86 | 37.93 | 3,260,254 | -0.72(-1.86%) |
Feb 22, 2019 | 38.76 | 39.14 | 38.05 | 38.65 | 2,613,545 | +0.07(+0.18%) |
Feb 21, 2019 | 39.31 | 39.84 | 38.33 | 38.58 | 3,804,742 | -0.52(-1.32%) |
Feb 20, 2019 | 37.04 | 39.27 | 36.88 | 39.10 | 3,793,503 | +2.25(+6.12%) |
Feb 19, 2019 | 36.36 | 37.06 | 36.07 | 36.84 | 3,630,935 | +0.21(+0.57%) |
Feb 15, 2019 | 37.47 | 37.47 | 36.14 | 36.63 | 4,162,447 | -0.68(-1.81%) |
Feb 14, 2019 | 37.15 | 39.60 | 37.04 | 37.31 | 7,611,819 | +0.18(+0.47%) |
Feb 13, 2019 | 37.59 | 37.78 | 37.00 | 37.13 | 4,327,937 | -0.24(-0.63%) |
Feb 12, 2019 | 36.98 | 37.56 | 36.60 | 37.37 | 3,121,533 | +0.83(+2.26%) |
Feb 11, 2019 | 36.56 | 36.86 | 36.04 | 36.54 | 3,732,744 | +0.09(+0.24%) |
Feb 08, 2019 | 35.89 | 36.55 | 35.45 | 36.45 | 3,556,575 | +0.48(+1.33%) |
Feb 07, 2019 | 36.66 | 36.80 | 35.48 | 35.97 | 4,069,520 | -0.97(-2.62%) |
Feb 06, 2019 | 37.24 | 37.44 | 36.79 | 36.94 | 2,069,564 | -0.46(-1.23%) |
Feb 05, 2019 | 37.22 | 37.78 | 37.03 | 37.40 | 2,245,917 | +0.25(+0.68%) |
Feb 04, 2019 | 37.72 | 37.86 | 37.03 | 37.15 | 2,702,436 | -0.73(-1.93%) |
Feb 01, 2019 | 38.18 | 38.30 | 37.41 | 37.88 | 2,498,283 | -0.13(-0.34%) |
Jan 31, 2019 | 36.85 | 38.05 | 36.61 | 38.01 | 2,648,644 | +0.51(+1.37%) |
Jan 30, 2019 | 37.61 | 37.69 | 36.68 | 37.50 | 1,953,238 | +0.25(+0.68%) |
Jan 29, 2019 | 37.72 | 38.32 | 37.11 | 37.25 | 2,423,692 | -0.17(-0.47%) |
Jan 28, 2019 | 36.58 | 37.60 | 36.33 | 37.42 | 2,670,311 | +0.37(+0.99%) |
Jan 25, 2019 | 36.57 | 37.18 | 36.14 | 37.05 | 2,370,705 | +1.12(+3.13%) |
Jan 24, 2019 | 36.68 | 36.79 | 35.69 | 35.93 | 2,726,259 | -0.75(-2.04%) |
Jan 23, 2019 | 36.70 | 37.11 | 36.04 | 36.68 | 3,089,814 | +0.23(+0.62%) |
Jan 22, 2019 | 38.11 | 38.31 | 36.23 | 36.45 | 2,706,335 | -2.02(-5.25%) |
Jan 18, 2019 | 38.45 | 39.03 | 38.13 | 38.47 | 2,784,904 | +0.34(+0.89%) |
Jan 17, 2019 | 37.04 | 38.35 | 37.00 | 38.13 | 1,892,226 | +1.05(+2.82%) |
Jan 16, 2019 | 37.43 | 37.44 | 35.81 | 37.09 | 3,411,010 | -0.62(-1.64%) |
Jan 15, 2019 | 37.35 | 38.03 | 37.09 | 37.71 | 2,059,731 | +0.10(+0.25%) |
Jan 14, 2019 | 37.66 | 38.10 | 37.43 | 37.61 | 3,902,756 | -1.05(-2.73%) |
Jan 11, 2019 | 39.04 | 39.49 | 38.15 | 38.67 | 2,291,356 | -0.57(-1.44%) |
Jan 10, 2019 | 38.67 | 39.53 | 38.32 | 39.23 | 1,979,179 | +0.02(+0.04%) |
Jan 09, 2019 | 39.93 | 40.50 | 38.75 | 39.21 | 3,913,293 | -0.31(-0.79%) |
Jan 08, 2019 | 38.88 | 39.67 | 38.73 | 39.53 | 3,319,229 | +1.11(+2.90%) |
Jan 07, 2019 | 38.32 | 39.53 | 37.97 | 38.41 | 2,732,492 | +0.13(+0.34%) |
Jan 04, 2019 | 36.17 | 38.57 | 36.11 | 38.28 | 3,696,440 | +2.95(+8.36%) |
Jan 03, 2019 | 36.06 | 36.44 | 35.13 | 35.33 | 3,734,437 | -1.27(-3.47%) |
Jan 02, 2019 | 37.19 | 37.45 | 36.41 | 36.60 | 3,222,959 | -1.29(-3.40%) |
Dec 31, 2018 | 37.03 | 38.14 | 37.02 | 37.89 | 2,257,825 | +0.99(+2.69%) |
Dec 28, 2018 | 37.79 | 37.87 | 36.65 | 36.90 | 2,017,138 | -0.76(-2.01%) |
Dec 27, 2018 | 37.58 | 37.66 | 36.20 | 37.66 | 2,831,091 | +0.56(+1.50%) |
Dec 26, 2018 | 35.15 | 37.12 | 35.00 | 37.10 | 2,296,693 | +2.17(+6.21%) |
Dec 24, 2018 | 35.35 | 36.05 | 34.91 | 34.93 | 1,399,456 | -0.80(-2.24%) |
Dec 21, 2018 | 35.36 | 36.25 | 35.24 | 35.73 | 5,869,749 | +0.17(+0.49%) |
Dec 20, 2018 | 36.25 | 36.46 | 34.96 | 35.56 | 3,867,862 | -0.95(-2.60%) |
Dec 19, 2018 | 36.85 | 37.91 | 36.32 | 36.51 | 4,642,825 | +0.14(+0.38%) |
Dec 18, 2018 | 36.38 | 37.07 | 35.96 | 36.37 | 4,214,720 | +0.34(+0.94%) |
Dec 17, 2018 | 36.62 | 37.26 | 35.81 | 36.03 | 3,422,497 | -0.60(-1.64%) |
Dec 14, 2018 | 35.77 | 37.00 | 35.72 | 36.63 | 5,512,507 | +0.37(+1.01%) |
Dec 13, 2018 | 36.73 | 37.30 | 36.10 | 36.26 | 3,432,047 | -0.27(-0.74%) |
Dec 12, 2018 | 36.71 | 37.22 | 36.51 | 36.53 | 4,485,944 | +0.52(+1.45%) |
Dec 11, 2018 | 36.71 | 37.21 | 35.85 | 36.01 | 2,843,446 | +0.02(+0.05%) |
Dec 10, 2018 | 35.56 | 36.24 | 35.08 | 35.99 | 2,589,745 | +0.26(+0.73%) |
Dec 07, 2018 | 36.30 | 37.12 | 35.56 | 35.73 | 4,075,730 | -0.46(-1.28%) |
Dec 06, 2018 | 36.38 | 36.71 | 34.82 | 36.19 | 4,964,721 | -0.86(-2.33%) |
Dec 04, 2018 | 37.95 | 38.26 | 36.75 | 37.05 | 4,424,589 | -1.14(-2.99%) |
Dec 03, 2018 | 37.87 | 38.92 | 37.84 | 38.19 | 7,778,384 | +1.45(+3.96%) |
Nov 30, 2018 | 37.45 | 37.70 | 36.53 | 36.74 | 5,600,813 | -1.14(-3.01%) |
Nov 29, 2018 | 37.01 | 38.30 | 36.69 | 37.88 | 5,327,445 | +0.81(+2.18%) |
Nov 28, 2018 | 37.73 | 37.95 | 36.84 | 37.07 | 4,922,792 | -0.54(-1.44%) |
Nov 27, 2018 | 38.13 | 38.34 | 37.18 | 37.61 | 3,535,433 | -0.76(-1.97%) |
Nov 26, 2018 | 38.22 | 38.68 | 37.98 | 38.37 | 3,554,477 | +0.73(+1.94%) |
Nov 23, 2018 | 38.10 | 38.24 | 37.39 | 37.64 | 3,001,707 | -0.85(-2.22%) |
Nov 21, 2018 | 38.49 | 38.49 | 38.49 | 0 | +0.56(+1.47%) | |
Nov 20, 2018 | 38.94 | 39.52 | 37.64 | 37.93 | 5,630,485 | -1.70(-4.28%) |
Nov 19, 2018 | 40.76 | 41.16 | 39.43 | 39.63 | 3,656,384 | -1.38(-3.36%) |
Nov 16, 2018 | 40.43 | 41.31 | 40.22 | 41.01 | 3,770,966 | +0.42(+1.03%) |
Nov 15, 2018 | 39.08 | 40.74 | 38.98 | 40.59 | 5,871,877 | +1.38(+3.51%) |
Nov 14, 2018 | 41.55 | 42.26 | 38.85 | 39.21 | 8,961,694 | -3.67(-8.55%) |
Nov 13, 2018 | 44.32 | 44.74 | 42.83 | 42.88 | 4,090,095 | -1.50(-3.37%) |
Nov 12, 2018 | 45.31 | 45.38 | 43.89 | 44.38 | 3,359,246 | -0.82(-1.82%) |
Nov 09, 2018 | 45.97 | 45.97 | 44.55 | 45.20 | 4,055,966 | -1.25(-2.70%) |
Nov 08, 2018 | 46.25 | 46.81 | 45.89 | 46.45 | 2,953,453 | +0.10(+0.22%) |
Nov 07, 2018 | 44.91 | 46.60 | 44.48 | 46.35 | 4,141,703 | +1.65(+3.70%) |
Nov 06, 2018 | 43.29 | 44.72 | 43.29 | 44.70 | 3,114,003 | +1.86(+4.34%) |
Nov 05, 2018 | 42.85 | 43.14 | 42.13 | 42.84 | 3,571,169 | -0.16(-0.38%) |
Nov 02, 2018 | 44.84 | 45.16 | 42.86 | 43.00 | 4,802,416 | -1.19(-2.68%) |
Nov 01, 2018 | 41.51 | 44.59 | 41.01 | 44.19 | 10,450,742 | +2.61(+6.29%) |
Oct 31, 2018 | 41.37 | 42.48 | 41.20 | 41.57 | 7,423,614 | +1.54(+3.85%) |
Oct 30, 2018 | 38.87 | 40.30 | 38.37 | 40.03 | 5,465,217 | +1.23(+3.17%) |
Oct 29, 2018 | 38.98 | 39.80 | 38.38 | 38.80 | 6,500,828 | +0.39(+1.01%) |
Oct 26, 2018 | 38.25 | 39.26 | 37.49 | 38.41 | 5,231,384 | -0.43(-1.11%) |
Oct 25, 2018 | 38.75 | 39.29 | 38.45 | 38.85 | 3,328,509 | +0.51(+1.33%) |
Oct 24, 2018 | 40.85 | 41.02 | 38.21 | 38.34 | 6,467,481 | -2.51(-6.15%) |
Oct 23, 2018 | 41.45 | 41.66 | 40.13 | 40.85 | 5,748,025 | -1.62(-3.81%) |
Oct 22, 2018 | 44.01 | 44.14 | 42.01 | 42.46 | 4,181,395 | -1.37(-3.12%) |
Oct 19, 2018 | 44.16 | 44.82 | 43.79 | 43.83 | 3,278,901 | -0.16(-0.35%) |
Oct 18, 2018 | 44.36 | 44.96 | 43.85 | 43.99 | 3,119,622 | -0.59(-1.32%) |
Oct 17, 2018 | 45.37 | 45.64 | 44.01 | 44.58 | 2,693,921 | -0.69(-1.53%) |
Oct 16, 2018 | 44.19 | 45.31 | 43.80 | 45.27 | 2,104,095 | +1.31(+2.97%) |
Oct 15, 2018 | 44.99 | 45.36 | 43.78 | 43.96 | 4,439,851 | -1.42(-3.13%) |
Oct 12, 2018 | 45.38 | 46.42 | 45.07 | 45.38 | 3,318,644 | +1.13(+2.54%) |
Oct 11, 2018 | 43.81 | 45.46 | 43.49 | 44.26 | 4,822,953 | +0.68(+1.57%) |
Oct 10, 2018 | 48.03 | 48.29 | 43.55 | 43.57 | 7,319,739 | -3.87(-8.16%) |
Oct 09, 2018 | 47.61 | 48.40 | 47.31 | 47.44 | 2,112,528 | -0.45(-0.94%) |
Oct 08, 2018 | 47.65 | 48.20 | 47.17 | 47.89 | 2,526,798 | +0.27(+0.56%) |
Oct 05, 2018 | 48.56 | 48.63 | 47.03 | 47.62 | 2,573,465 | -0.90(-1.85%) |
Oct 04, 2018 | 48.06 | 48.91 | 47.67 | 48.52 | 2,849,733 | +0.64(+1.34%) |
Oct 03, 2018 | 48.27 | 48.32 | 47.39 | 47.88 | 3,436,413 | -0.42(-0.88%) |
Oct 02, 2018 | 47.80 | 48.83 | 47.57 | 48.31 | 3,371,369 | +0.87(+1.84%) |
Oct 01, 2018 | 47.38 | 48.12 | 46.78 | 47.43 | 2,903,557 | +0.31(+0.66%) |
Sep 28, 2018 | 46.76 | 47.61 | 46.38 | 47.12 | 3,191,443 | +0.58(+1.25%) |
Sep 27, 2018 | 47.57 | 48.01 | 46.29 | 46.54 | 3,242,229 | -0.96(-2.02%) |
Sep 26, 2018 | 46.93 | 47.97 | 46.61 | 47.50 | 3,312,493 | +0.54(+1.14%) |
Sep 25, 2018 | 45.91 | 47.73 | 45.91 | 46.97 | 3,132,928 | +1.25(+2.75%) |
Sep 24, 2018 | 45.73 | 46.33 | 45.60 | 45.71 | 1,618,613 | +0.00(+0.00%) |
Sep 21, 2018 | 46.52 | 46.71 | 45.63 | 45.71 | 4,494,640 | -0.43(-0.94%) |
Sep 20, 2018 | 46.19 | 46.58 | 45.99 | 46.14 | 2,203,790 | +0.16(+0.34%) |
Sep 19, 2018 | 45.68 | 46.77 | 45.57 | 45.99 | 2,504,469 | +0.55(+1.20%) |
Sep 18, 2018 | 45.30 | 45.76 | 44.97 | 45.44 | 2,550,537 | +0.48(+1.06%) |
Sep 17, 2018 | 44.78 | 45.62 | 44.75 | 44.97 | 2,208,466 | +0.35(+0.78%) |
Sep 14, 2018 | 44.11 | 44.75 | 44.05 | 44.62 | 2,148,193 | +0.22(+0.49%) |
Sep 13, 2018 | 45.74 | 46.02 | 44.33 | 44.40 | 2,889,838 | -1.11(-2.43%) |
Sep 12, 2018 | 45.30 | 45.79 | 44.78 | 45.51 | 2,483,554 | +0.22(+0.48%) |
Sep 11, 2018 | 44.63 | 45.62 | 44.28 | 45.30 | 2,722,520 | +0.74(+1.67%) |
Sep 10, 2018 | 44.34 | 44.92 | 44.25 | 44.55 | 2,065,848 | +0.47(+1.06%) |
Sep 07, 2018 | 43.71 | 44.35 | 43.46 | 44.08 | 1,823,203 | -0.02(-0.04%) |
Sep 06, 2018 | 44.29 | 44.78 | 43.83 | 44.10 | 1,871,863 | -0.25(-0.57%) |
Sep 05, 2018 | 44.68 | 44.70 | 43.33 | 44.35 | 3,014,550 | -0.53(-1.18%) |
Sep 04, 2018 | 44.90 | 45.07 | 44.24 | 44.88 | 3,490,008 | -0.09(-0.19%) |
Aug 31, 2018 | 44.97 | 44.97 | 44.97 | 0 | +0.36(+0.82%) | |
Aug 30, 2018 | 44.58 | 44.90 | 44.46 | 44.60 | 2,651,122 | -0.10(-0.21%) |
Aug 29, 2018 | 43.93 | 44.84 | 43.87 | 44.70 | 2,489,484 | +0.80(+1.83%) |
Aug 28, 2018 | 44.04 | 44.05 | 43.56 | 43.89 | 2,226,540 | +0.07(+0.16%) |
Aug 27, 2018 | 43.49 | 44.19 | 43.33 | 43.82 | 2,235,703 | +0.59(+1.36%) |
Aug 24, 2018 | 42.91 | 43.31 | 42.67 | 43.23 | 1,579,663 | +0.42(+0.99%) |
Aug 23, 2018 | 42.09 | 42.91 | 42.01 | 42.81 | 2,828,749 | +0.69(+1.64%) |
Aug 22, 2018 | 41.89 | 42.27 | 41.77 | 42.12 | 2,345,027 | +0.38(+0.91%) |
Aug 21, 2018 | 42.02 | 42.68 | 41.69 | 41.74 | 3,106,661 | -0.51(-1.21%) |
Aug 20, 2018 | 41.43 | 42.71 | 41.36 | 42.25 | 2,873,915 | +1.12(+2.71%) |
Aug 17, 2018 | 41.07 | 41.72 | 40.91 | 41.13 | 4,659,272 | +0.20(+0.49%) |
Aug 16, 2018 | 41.18 | 41.64 | 40.85 | 40.93 | 2,896,177 | +0.17(+0.42%) |
Aug 15, 2018 | 41.19 | 41.19 | 40.34 | 40.76 | 4,184,576 | -0.79(-1.90%) |
Aug 14, 2018 | 41.91 | 42.20 | 41.51 | 41.55 | 2,537,507 | -0.14(-0.33%) |
Aug 13, 2018 | 42.07 | 42.62 | 41.53 | 41.69 | 2,497,113 | -0.70(-1.64%) |
Aug 10, 2018 | 42.49 | 43.47 | 42.19 | 42.38 | 3,058,453 | -0.41(-0.96%) |
Aug 09, 2018 | 41.78 | 42.84 | 41.57 | 42.80 | 2,982,605 | +1.02(+2.43%) |
Aug 08, 2018 | 42.41 | 42.49 | 41.75 | 41.78 | 2,603,261 | -0.12(-0.29%) |
Aug 07, 2018 | 42.33 | 42.92 | 41.76 | 41.90 | 2,456,912 | -0.34(-0.79%) |
Aug 06, 2018 | 42.15 | 42.78 | 41.84 | 42.24 | 3,165,180 | +0.03(+0.06%) |
Aug 03, 2018 | 42.90 | 42.97 | 41.83 | 42.21 | 3,476,493 | -0.37(-0.87%) |
Aug 02, 2018 | 40.47 | 42.80 | 39.68 | 42.58 | 8,460,312 | +4.62(+12.17%) |
Aug 01, 2018 | 38.00 | 38.41 | 37.59 | 37.96 | 2,819,161 | -0.25(-0.65%) |
Jul 31, 2018 | 38.11 | 38.49 | 37.94 | 38.21 | 2,613,891 | +0.40(+1.07%) |
Jul 30, 2018 | 38.37 | 38.86 | 37.73 | 37.81 | 2,210,089 | -0.47(-1.24%) |
Jul 27, 2018 | 38.98 | 39.16 | 38.21 | 38.28 | 2,186,685 | -0.66(-1.70%) |
Jul 26, 2018 | 38.00 | 39.13 | 37.93 | 38.94 | 2,517,799 | +0.83(+2.19%) |
Jul 25, 2018 | 37.61 | 38.20 | 37.08 | 38.11 | 3,154,741 | +0.66(+1.77%) |
Jul 24, 2018 | 37.70 | 38.69 | 37.29 | 37.44 | 3,557,739 | +0.22(+0.60%) |
Jul 23, 2018 | 37.10 | 37.41 | 37.02 | 37.22 | 1,982,198 | +0.20(+0.53%) |
Jul 20, 2018 | 36.52 | 37.27 | 36.52 | 37.02 | 2,562,593 | +0.21(+0.56%) |
Jul 19, 2018 | 36.83 | 37.02 | 36.37 | 36.82 | 2,587,128 | -0.07(-0.19%) |
Jul 18, 2018 | 37.30 | 37.51 | 36.69 | 36.89 | 2,338,543 | +0.13(+0.35%) |
Jul 17, 2018 | 36.79 | 37.12 | 36.45 | 36.76 | 2,533,055 | +0.42(+1.16%) |
Jul 16, 2018 | 36.30 | 36.66 | 35.69 | 36.34 | 3,203,661 | -0.06(-0.17%) |
Jul 13, 2018 | 36.92 | 37.15 | 36.22 | 36.40 | 3,484,914 | -0.70(-1.88%) |
Jul 12, 2018 | 37.14 | 37.20 | 36.30 | 37.09 | 3,294,301 | +0.48(+1.32%) |
Jul 11, 2018 | 37.19 | 37.48 | 36.44 | 36.61 | 4,126,967 | -0.93(-2.47%) |
Jul 10, 2018 | 37.52 | 38.06 | 37.20 | 37.54 | 3,163,344 | +0.03(+0.09%) |
Jul 09, 2018 | 37.05 | 37.65 | 37.05 | 37.51 | 2,521,249 | +0.62(+1.68%) |
Jul 06, 2018 | 36.81 | 37.07 | 36.35 | 36.89 | 3,463,287 | -0.15(-0.40%) |
Jul 05, 2018 | 38.15 | 38.41 | 36.78 | 37.03 | 3,760,222 | -1.04(-2.73%) |
Jul 03, 2018 | 38.07 | 38.07 | 38.07 | 0 | +0.74(+1.98%) | |
Jul 02, 2018 | 37.96 | 38.04 | 37.08 | 37.33 | 3,544,623 | -0.86(-2.25%) |
Jun 29, 2018 | 38.51 | 39.04 | 38.18 | 38.19 | 2,769,782 | +0.09(+0.25%) |
Jun 28, 2018 | 39.21 | 39.55 | 37.85 | 38.10 | 4,289,845 | +0.40(+1.07%) |
Jun 27, 2018 | 38.18 | 38.83 | 37.59 | 37.69 | 2,411,338 | -0.24(-0.64%) |
Jun 26, 2018 | 38.00 | 38.27 | 37.72 | 37.94 | 1,866,829 | +0.09(+0.25%) |
Jun 25, 2018 | 38.35 | 38.49 | 37.70 | 37.84 | 2,984,820 | -1.13(-2.89%) |
Jun 22, 2018 | 39.08 | 39.74 | 38.81 | 38.97 | 4,769,790 | +0.34(+0.87%) |
Jun 21, 2018 | 38.79 | 39.40 | 38.44 | 38.63 | 3,294,112 | +0.28(+0.74%) |
Jun 20, 2018 | 39.00 | 39.08 | 38.07 | 38.35 | 2,112,782 | -0.53(-1.37%) |
Jun 19, 2018 | 38.72 | 38.97 | 37.20 | 38.88 | 5,317,555 | -0.65(-1.63%) |
Jun 18, 2018 | 38.06 | 39.60 | 38.03 | 39.53 | 3,922,883 | +1.18(+3.07%) |
Jun 15, 2018 | 38.64 | 37.87 | 38.35 | 6,216,138 | -0.29(-0.76%) | |
Jun 14, 2018 | 38.37 | 38.78 | 37.69 | 38.64 | 4,038,908 | +0.52(+1.38%) |
Jun 13, 2018 | 37.44 | 38.21 | 37.04 | 38.12 | 3,625,746 | +0.65(+1.74%) |
Jun 12, 2018 | 37.04 | 37.77 | 36.93 | 37.46 | 3,038,803 | +0.41(+1.11%) |
Jun 11, 2018 | 37.01 | 37.23 | 36.76 | 37.05 | 3,280,708 | -0.09(-0.25%) |
Jun 08, 2018 | 36.80 | 37.35 | 35.99 | 37.14 | 3,831,939 | +0.25(+0.68%) |
Jun 07, 2018 | 36.77 | 37.20 | 36.52 | 36.89 | 2,361,611 | +0.28(+0.78%) |
Jun 06, 2018 | 36.64 | 35.33 | 36.61 | 3,019,716 | +1.05(+2.95%) | |
Jun 05, 2018 | 35.12 | 36.46 | 35.01 | 35.56 | 4,672,241 | +0.66(+1.90%) |
Jun 04, 2018 | 35.01 | 35.23 | 34.63 | 34.90 | 2,118,666 | +0.09(+0.25%) |
Jun 01, 2018 | 35.66 | 35.77 | 34.67 | 34.81 | 2,571,491 | -0.58(-1.63%) |
May 31, 2018 | 35.71 | 35.84 | 35.12 | 35.39 | 2,276,144 | -0.34(-0.96%) |
May 30, 2018 | 35.54 | 36.04 | 35.35 | 35.73 | 1,976,426 | +0.32(+0.90%) |
May 29, 2018 | 35.49 | 36.04 | 35.20 | 35.41 | 3,505,772 | -0.42(-1.18%) |
May 25, 2018 | 35.84 | 35.84 | 35.84 | 0 | +0.22(+0.60%) | |
May 24, 2018 | 35.29 | 35.92 | 35.25 | 35.62 | 2,921,388 | +0.13(+0.36%) |
May 23, 2018 | 35.69 | 35.69 | 34.49 | 35.49 | 2,383,959 | -0.52(-1.43%) |
May 22, 2018 | 36.26 | 36.55 | 35.97 | 36.01 | 2,081,784 | -0.18(-0.50%) |
May 21, 2018 | 35.84 | 36.63 | 35.72 | 36.19 | 2,260,365 | +0.62(+1.74%) |
May 18, 2018 | 35.29 | 35.75 | 35.07 | 35.57 | 2,293,691 | +0.21(+0.61%) |
May 17, 2018 | 34.90 | 35.50 | 34.81 | 35.35 | 2,692,205 | +0.47(+1.36%) |
May 16, 2018 | 35.86 | 35.97 | 34.69 | 34.88 | 4,043,164 | -1.02(-2.85%) |
May 15, 2018 | 34.83 | 36.16 | 34.81 | 35.91 | 4,347,957 | +1.09(+3.14%) |
May 14, 2018 | 34.11 | 34.98 | 34.11 | 34.81 | 2,991,121 | +1.09(+3.24%) |
May 11, 2018 | 33.44 | 34.08 | 33.34 | 33.72 | 2,272,136 | +0.08(+0.23%) |
May 10, 2018 | 33.03 | 33.96 | 33.03 | 33.64 | 1,614,406 | +0.56(+1.70%) |
May 09, 2018 | 32.74 | 33.49 | 32.54 | 33.08 | 3,759,244 | +0.82(+2.54%) |
May 08, 2018 | 31.93 | 32.35 | 31.60 | 32.26 | 3,857,162 | +0.05(+0.16%) |
May 07, 2018 | 32.84 | 32.87 | 31.73 | 32.21 | 3,731,046 | -0.67(-2.03%) |
May 04, 2018 | 32.76 | 33.17 | 32.23 | 32.87 | 3,059,623 | +0.20(+0.63%) |
May 03, 2018 | 31.94 | 33.34 | 31.88 | 32.67 | 3,316,994 | -0.68(-2.05%) |
May 02, 2018 | 33.03 | 33.98 | 33.03 | 33.35 | 3,742,195 | +0.34(+1.03%) |
May 01, 2018 | 32.88 | 33.06 | 32.55 | 33.01 | 2,641,802 | -0.11(-0.34%) |
Apr 30, 2018 | 33.69 | 34.05 | 32.94 | 33.12 | 3,164,268 | -0.62(-1.85%) |
Apr 27, 2018 | 33.98 | 34.00 | 33.34 | 33.75 | 2,533,678 | -0.25(-0.73%) |
Apr 26, 2018 | 34.02 | 34.23 | 33.84 | 33.99 | 2,087,584 | +0.18(+0.53%) |
Apr 25, 2018 | 33.23 | 33.94 | 33.05 | 33.81 | 2,362,533 | +0.57(+1.72%) |
Apr 24, 2018 | 33.49 | 33.99 | 32.80 | 33.24 | 2,294,590 | -0.05(-0.15%) |
Apr 23, 2018 | 33.01 | 33.63 | 32.80 | 33.29 | 2,224,819 | +0.24(+0.72%) |
Apr 20, 2018 | 33.78 | 33.85 | 32.89 | 33.05 | 3,016,875 | -0.79(-2.32%) |
Apr 19, 2018 | 34.09 | 34.16 | 33.50 | 33.84 | 1,395,980 | -0.32(-0.95%) |
Apr 18, 2018 | 33.55 | 34.45 | 33.29 | 34.16 | 2,418,638 | +0.80(+2.41%) |
Apr 17, 2018 | 33.00 | 33.63 | 32.60 | 33.36 | 2,115,452 | +0.54(+1.64%) |
Apr 16, 2018 | 33.04 | 33.15 | 32.72 | 32.82 | 1,914,875 | +0.02(+0.05%) |
Apr 13, 2018 | 32.76 | 32.91 | 32.25 | 32.81 | 2,290,962 | +0.20(+0.60%) |
Apr 12, 2018 | 32.14 | 32.87 | 31.59 | 32.61 | 2,486,604 | +0.67(+2.11%) |
Apr 11, 2018 | 31.72 | 32.29 | 31.72 | 31.94 | 2,241,714 | +0.12(+0.38%) |
Apr 10, 2018 | 32.13 | 32.28 | 31.59 | 31.82 | 3,397,728 | +0.09(+0.30%) |
Apr 09, 2018 | 31.68 | 32.23 | 31.20 | 31.72 | 2,296,446 | +0.28(+0.90%) |
Apr 06, 2018 | 32.41 | 32.82 | 31.18 | 31.44 | 3,983,016 | -1.49(-4.54%) |
Apr 05, 2018 | 31.95 | 33.20 | 31.80 | 32.93 | 4,889,680 | +1.25(+3.96%) |
Apr 04, 2018 | 30.91 | 31.73 | 30.50 | 31.68 | 3,867,939 | +0.11(+0.35%) |
Apr 03, 2018 | 31.47 | 31.73 | 31.18 | 31.57 | 2,385,730 | +0.31(+0.98%) |
Apr 02, 2018 | 32.11 | 32.22 | 31.07 | 31.26 | 3,540,883 | -0.95(-2.94%) |
Mar 29, 2018 | 32.21 | 32.21 | 32.21 | 0 | +1.06(+3.40%) | |
Mar 28, 2018 | 31.48 | 31.90 | 31.05 | 31.15 | 2,954,970 | -0.86(-2.69%) |
Mar 27, 2018 | 32.04 | 32.45 | 31.68 | 32.01 | 5,199,151 | +0.13(+0.40%) |
Mar 26, 2018 | 31.91 | 32.11 | 31.27 | 31.88 | 3,021,078 | +0.37(+1.16%) |
Mar 23, 2018 | 31.78 | 32.33 | 31.42 | 31.52 | 3,898,075 | -0.30(-0.94%) |
Mar 22, 2018 | 32.52 | 33.08 | 31.80 | 31.82 | 2,533,870 | -1.19(-3.60%) |
Mar 21, 2018 | 32.39 | 33.43 | 32.31 | 33.00 | 2,931,463 | +0.61(+1.87%) |
Mar 20, 2018 | 32.32 | 32.69 | 31.89 | 32.40 | 3,835,951 | +0.22(+0.69%) |
Mar 19, 2018 | 32.54 | 32.89 | 31.77 | 32.17 | 4,874,669 | -0.55(-1.67%) |
Mar 16, 2018 | 33.28 | 33.40 | 32.50 | 32.72 | 5,385,485 | -0.56(-1.69%) |
Mar 15, 2018 | 34.43 | 34.63 | 33.18 | 33.28 | 4,298,775 | -1.13(-3.27%) |
Mar 14, 2018 | 34.49 | 34.75 | 33.98 | 34.41 | 4,446,966 | -0.06(-0.17%) |
Mar 13, 2018 | 35.43 | 35.82 | 34.32 | 34.47 | 4,255,697 | -1.28(-3.58%) |
Mar 12, 2018 | 35.29 | 35.87 | 35.01 | 35.75 | 4,652,192 | +0.32(+0.92%) |
Mar 09, 2018 | 35.26 | 35.91 | 34.45 | 35.43 | 4,686,617 | +0.52(+1.49%) |
Mar 08, 2018 | 35.23 | 35.23 | 33.81 | 34.91 | 8,705,291 | -0.87(-2.43%) |
Mar 07, 2018 | 35.36 | 35.78 | 4,316,809 | -1.10(-2.99%) | ||
Mar 06, 2018 | 38.36 | 38.42 | 36.76 | 36.88 | 6,606,847 | -1.16(-3.05%) |
Mar 05, 2018 | 36.40 | 38.24 | 36.28 | 38.04 | 10,990,938 | +2.30(+6.42%) |
Mar 02, 2018 | 35.41 | 35.91 | 34.60 | 35.74 | 2,751,011 | +0.19(+0.53%) |