Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.77 | 31.42 | 30.41 | 31.31 | 3,693,759 | +0.44(+1.42%) |
May 30, 2019 | 31.27 | 31.57 | 30.83 | 30.87 | 2,136,976 | -0.36(-1.16%) |
May 29, 2019 | 31.40 | 31.65 | 31.06 | 31.23 | 2,585,988 | -0.48(-1.52%) |
May 28, 2019 | 32.32 | 32.56 | 31.59 | 31.71 | 3,572,221 | -0.65(-2.00%) |
May 24, 2019 | 32.93 | 32.93 | 32.34 | 32.36 | 1,319,431 | -0.50(-1.52%) |
May 23, 2019 | 32.52 | 32.95 | 32.38 | 32.86 | 2,495,477 | +0.22(+0.66%) |
May 22, 2019 | 32.97 | 32.97 | 32.57 | 32.65 | 2,219,084 | -0.48(-1.46%) |
May 21, 2019 | 33.56 | 33.64 | 32.96 | 33.13 | 2,340,239 | -0.28(-0.85%) |
May 20, 2019 | 33.74 | 33.85 | 33.36 | 33.41 | 2,342,397 | -0.33(-0.97%) |
May 17, 2019 | 33.43 | 33.96 | 33.41 | 33.74 | 1,508,816 | +0.17(+0.51%) |
May 16, 2019 | 33.72 | 34.01 | 33.51 | 33.57 | 1,842,141 | -0.04(-0.13%) |
May 15, 2019 | 33.34 | 33.71 | 33.10 | 33.61 | 1,102,427 | +0.27(+0.80%) |
May 14, 2019 | 33.39 | 33.50 | 33.01 | 33.34 | 1,286,280 | -0.04(-0.13%) |
May 13, 2019 | 33.29 | 33.77 | 33.22 | 33.39 | 2,527,344 | -0.02(-0.05%) |
May 10, 2019 | 33.46 | 33.62 | 32.90 | 33.40 | 1,474,604 | -0.19(-0.56%) |
May 09, 2019 | 33.09 | 33.62 | 33.00 | 33.59 | 1,290,737 | +0.32(+0.96%) |
May 08, 2019 | 33.02 | 33.51 | 32.80 | 33.27 | 1,588,057 | +0.31(+0.94%) |
May 07, 2019 | 32.87 | 33.03 | 32.44 | 32.96 | 1,553,380 | +0.02(+0.05%) |
May 06, 2019 | 32.93 | 33.13 | 32.68 | 32.95 | 1,856,226 | -0.05(-0.16%) |
May 03, 2019 | 32.70 | 33.05 | 32.46 | 33.00 | 1,315,604 | +0.31(+0.95%) |
May 02, 2019 | 32.71 | 32.78 | 32.41 | 32.69 | 1,698,853 | -0.35(-1.07%) |
May 01, 2019 | 33.40 | 33.44 | 32.86 | 33.04 | 1,882,088 | -0.32(-0.96%) |
Apr 30, 2019 | 33.08 | 33.39 | 32.89 | 33.36 | 1,778,680 | +0.30(+0.91%) |
Apr 29, 2019 | 33.31 | 33.40 | 32.97 | 33.06 | 1,826,038 | -0.26(-0.78%) |
Apr 26, 2019 | 32.97 | 33.34 | 32.84 | 33.32 | 1,818,466 | +0.40(+1.20%) |
Apr 25, 2019 | 33.52 | 33.52 | 32.87 | 32.92 | 2,637,068 | -0.71(-2.10%) |
Apr 24, 2019 | 33.66 | 34.05 | 33.41 | 33.63 | 1,947,896 | +0.09(+0.26%) |
Apr 23, 2019 | 33.86 | 34.06 | 33.44 | 33.54 | 1,887,579 | -0.36(-1.07%) |
Apr 22, 2019 | 33.99 | 34.13 | 33.76 | 33.90 | 1,643,272 | -0.06(-0.18%) |
Apr 18, 2019 | 33.81 | 34.15 | 33.71 | 33.96 | 1,824,264 | +0.22(+0.66%) |
Apr 17, 2019 | 34.14 | 34.23 | 33.70 | 33.74 | 1,789,304 | -0.26(-0.76%) |
Apr 16, 2019 | 34.35 | 34.47 | 33.96 | 34.00 | 1,806,687 | -0.35(-1.03%) |
Apr 15, 2019 | 34.09 | 34.68 | 34.09 | 34.35 | 2,449,098 | +0.03(+0.08%) |
Apr 12, 2019 | 34.09 | 34.46 | 34.03 | 34.33 | 2,630,629 | +0.13(+0.38%) |
Apr 11, 2019 | 33.85 | 34.38 | 33.79 | 34.20 | 2,795,188 | +0.46(+1.35%) |
Apr 10, 2019 | 33.79 | 34.12 | 33.55 | 33.74 | 3,405,244 | -0.01(-0.03%) |
Apr 09, 2019 | 32.87 | 34.02 | 32.87 | 33.75 | 6,053,262 | +0.82(+2.49%) |
Apr 08, 2019 | 32.64 | 33.15 | 32.58 | 32.93 | 2,952,008 | +0.23(+0.71%) |
Apr 05, 2019 | 32.07 | 32.72 | 32.07 | 32.70 | 2,204,364 | +0.69(+2.16%) |
Apr 04, 2019 | 31.93 | 32.09 | 31.85 | 32.01 | 1,374,291 | +0.17(+0.54%) |
Apr 03, 2019 | 32.15 | 32.19 | 31.77 | 31.83 | 1,995,278 | -0.32(-0.98%) |
Apr 02, 2019 | 32.40 | 32.54 | 32.04 | 32.15 | 1,354,838 | -0.20(-0.61%) |
Apr 01, 2019 | 32.51 | 32.55 | 32.07 | 32.35 | 2,567,457 | -0.24(-0.73%) |
Mar 29, 2019 | 32.76 | 32.86 | 32.28 | 32.59 | 2,260,295 | -0.15(-0.44%) |
Mar 28, 2019 | 32.49 | 32.92 | 32.42 | 32.73 | 1,397,321 | +0.30(+0.92%) |
Mar 27, 2019 | 32.79 | 32.95 | 32.26 | 32.43 | 2,180,243 | -0.49(-1.48%) |
Mar 26, 2019 | 32.81 | 33.19 | 32.66 | 32.92 | 2,095,690 | +0.21(+0.63%) |
Mar 25, 2019 | 32.65 | 32.77 | 32.36 | 32.72 | 2,409,911 | +0.03(+0.10%) |
Mar 22, 2019 | 32.25 | 32.79 | 32.23 | 32.68 | 3,272,320 | +0.32(+1.00%) |
Mar 21, 2019 | 31.21 | 32.42 | 30.93 | 32.36 | 3,170,364 | +1.32(+4.24%) |
Mar 20, 2019 | 31.10 | 31.37 | 31.01 | 31.04 | 2,395,133 | +0.02(+0.06%) |
Mar 19, 2019 | 31.21 | 31.39 | 30.89 | 31.02 | 1,857,646 | -0.22(-0.71%) |
Mar 18, 2019 | 30.82 | 31.34 | 30.80 | 31.25 | 2,405,567 | +0.47(+1.53%) |
Mar 15, 2019 | 30.46 | 30.90 | 30.42 | 30.77 | 4,176,929 | +0.32(+1.04%) |
Mar 14, 2019 | 30.23 | 30.60 | 30.15 | 30.46 | 2,269,867 | +0.32(+1.05%) |
Mar 13, 2019 | 30.00 | 30.40 | 29.94 | 30.14 | 2,198,605 | +0.19(+0.63%) |
Mar 12, 2019 | 30.70 | 30.72 | 29.94 | 29.95 | 2,793,293 | -0.73(-2.37%) |
Mar 11, 2019 | 30.71 | 30.84 | 30.38 | 30.68 | 2,506,184 | -0.10(-0.33%) |
Mar 08, 2019 | 30.75 | 30.81 | 30.42 | 30.78 | 2,052,367 | +0.09(+0.28%) |
Mar 07, 2019 | 30.90 | 31.01 | 30.54 | 30.70 | 2,002,797 | -0.19(-0.61%) |
Mar 06, 2019 | 30.85 | 30.97 | 30.64 | 30.89 | 2,194,261 | +0.03(+0.11%) |
Mar 05, 2019 | 30.77 | 30.94 | 30.54 | 30.85 | 2,552,208 | +0.09(+0.28%) |
Mar 04, 2019 | 31.09 | 31.19 | 30.24 | 30.77 | 3,336,239 | -0.30(-0.96%) |
Mar 01, 2019 | 30.77 | 31.19 | 30.41 | 31.07 | 4,876,536 | +0.28(+0.92%) |
Feb 28, 2019 | 30.95 | 31.13 | 30.11 | 30.78 | 6,905,734 | -0.16(-0.52%) |
Feb 27, 2019 | 29.10 | 31.19 | 28.34 | 30.95 | 13,305,608 | +2.82(+10.03%) |
Feb 26, 2019 | 28.07 | 28.50 | 27.92 | 28.13 | 7,375,329 | +0.56(+2.01%) |
Feb 25, 2019 | 28.17 | 28.27 | 27.49 | 27.57 | 4,697,663 | -0.49(-1.74%) |
Feb 22, 2019 | 28.86 | 29.08 | 27.57 | 28.06 | 9,062,125 | -2.23(-7.36%) |
Feb 21, 2019 | 30.05 | 30.39 | 29.84 | 30.29 | 2,494,049 | +0.22(+0.74%) |
Feb 20, 2019 | 29.89 | 30.34 | 29.79 | 30.07 | 2,934,478 | +0.15(+0.49%) |
Feb 19, 2019 | 29.77 | 30.19 | 29.60 | 29.92 | 2,215,214 | +0.19(+0.63%) |
Feb 15, 2019 | 29.68 | 30.01 | 29.62 | 29.73 | 2,964,816 | +0.29(+0.99%) |
Feb 14, 2019 | 29.48 | 29.61 | 29.23 | 29.44 | 2,223,994 | -0.18(-0.61%) |
Feb 13, 2019 | 29.58 | 29.75 | 29.46 | 29.62 | 1,894,502 | +0.09(+0.29%) |
Feb 12, 2019 | 29.25 | 29.80 | 29.13 | 29.54 | 2,024,486 | +0.34(+1.17%) |
Feb 11, 2019 | 29.36 | 29.61 | 28.93 | 29.19 | 2,734,476 | -0.11(-0.38%) |
Feb 08, 2019 | 29.11 | 29.40 | 29.11 | 29.30 | 1,942,962 | +0.08(+0.26%) |
Feb 07, 2019 | 28.78 | 29.38 | 28.59 | 29.23 | 3,759,596 | +0.01(+0.03%) |
Feb 06, 2019 | 29.91 | 30.05 | 29.20 | 29.22 | 3,057,162 | -0.66(-2.20%) |
Feb 05, 2019 | 29.92 | 30.17 | 29.61 | 29.88 | 2,999,622 | -0.04(-0.14%) |
Feb 04, 2019 | 29.93 | 30.16 | 29.68 | 29.92 | 2,700,607 | +0.00(+0.00%) |
Feb 01, 2019 | 30.39 | 30.39 | 29.82 | 29.92 | 2,731,965 | -0.36(-1.19%) |
Jan 31, 2019 | 29.84 | 30.31 | 29.71 | 30.28 | 3,492,247 | +0.46(+1.55%) |
Jan 30, 2019 | 29.47 | 30.01 | 29.29 | 29.82 | 2,576,966 | +0.34(+1.16%) |
Jan 29, 2019 | 29.57 | 29.74 | 29.28 | 29.48 | 2,032,799 | -0.10(-0.35%) |
Jan 28, 2019 | 29.20 | 29.66 | 29.13 | 29.58 | 2,570,347 | +0.32(+1.08%) |
Jan 25, 2019 | 29.79 | 30.04 | 29.22 | 29.26 | 2,982,133 | -0.41(-1.38%) |
Jan 24, 2019 | 29.75 | 30.06 | 29.28 | 29.67 | 2,636,293 | -0.56(-1.87%) |
Jan 23, 2019 | 30.30 | 30.42 | 29.76 | 30.24 | 2,933,911 | -0.01(-0.03%) |
Jan 22, 2019 | 30.17 | 30.26 | 29.65 | 30.25 | 3,463,143 | -0.09(-0.28%) |
Jan 18, 2019 | 30.47 | 30.60 | 30.19 | 30.33 | 2,682,118 | -0.25(-0.81%) |
Jan 17, 2019 | 30.18 | 30.72 | 30.03 | 30.58 | 3,305,517 | +0.43(+1.42%) |
Jan 16, 2019 | 30.22 | 30.56 | 30.05 | 30.15 | 4,409,742 | -0.21(-0.70%) |
Jan 15, 2019 | 29.86 | 30.42 | 29.74 | 30.36 | 3,853,086 | +0.42(+1.40%) |
Jan 14, 2019 | 29.78 | 30.16 | 29.61 | 29.95 | 2,689,154 | +0.00(+0.00%) |
Jan 11, 2019 | 29.54 | 30.02 | 29.30 | 29.95 | 2,739,453 | +0.48(+1.62%) |
Jan 10, 2019 | 29.02 | 29.56 | 28.84 | 29.47 | 3,550,610 | +0.26(+0.88%) |
Jan 09, 2019 | 28.70 | 29.48 | 28.56 | 29.21 | 4,582,931 | +0.50(+1.76%) |
Jan 08, 2019 | 28.49 | 28.84 | 28.27 | 28.71 | 2,687,625 | +0.21(+0.75%) |
Jan 07, 2019 | 27.68 | 28.67 | 27.43 | 28.49 | 4,189,925 | +0.72(+2.59%) |
Jan 04, 2019 | 27.59 | 28.00 | 27.39 | 27.77 | 2,980,096 | +0.15(+0.55%) |
Jan 03, 2019 | 27.25 | 27.98 | 27.14 | 27.62 | 3,917,142 | +0.34(+1.24%) |
Jan 02, 2019 | 27.71 | 27.81 | 27.09 | 27.28 | 4,160,719 | -0.62(-2.21%) |
Dec 31, 2018 | 28.30 | 28.37 | 27.53 | 27.90 | 4,791,637 | -0.38(-1.35%) |
Dec 28, 2018 | 28.42 | 28.91 | 28.12 | 28.28 | 3,288,227 | -0.05(-0.18%) |
Dec 27, 2018 | 28.87 | 28.87 | 27.39 | 28.33 | 4,588,970 | -0.63(-2.19%) |
Dec 26, 2018 | 28.43 | 29.02 | 27.24 | 28.97 | 5,331,899 | +0.70(+2.48%) |
Dec 24, 2018 | 30.18 | 30.24 | 28.01 | 28.26 | 4,458,676 | -1.97(-6.52%) |
Dec 21, 2018 | 31.89 | 32.33 | 30.24 | 30.24 | 8,537,450 | -1.62(-5.10%) |
Dec 20, 2018 | 32.50 | 32.63 | 31.35 | 31.86 | 4,280,734 | -0.83(-2.54%) |
Dec 19, 2018 | 32.88 | 33.35 | 32.53 | 32.69 | 3,194,426 | +0.14(+0.42%) |
Dec 18, 2018 | 32.87 | 33.31 | 32.39 | 32.55 | 2,725,383 | -0.29(-0.88%) |
Dec 17, 2018 | 33.07 | 33.47 | 32.62 | 32.84 | 3,336,043 | -0.28(-0.84%) |
Dec 14, 2018 | 33.20 | 33.42 | 32.95 | 33.12 | 1,732,674 | -0.20(-0.61%) |
Dec 13, 2018 | 32.75 | 33.47 | 32.73 | 33.32 | 2,284,427 | +0.46(+1.39%) |
Dec 12, 2018 | 32.81 | 33.30 | 32.70 | 32.87 | 2,623,891 | +0.03(+0.10%) |
Dec 11, 2018 | 31.94 | 32.94 | 31.94 | 32.83 | 3,234,760 | +0.93(+2.92%) |
Dec 10, 2018 | 32.05 | 32.05 | 31.22 | 31.90 | 2,235,559 | -0.04(-0.13%) |
Dec 07, 2018 | 32.22 | 32.22 | 31.71 | 31.94 | 1,945,032 | -0.38(-1.18%) |
Dec 06, 2018 | 32.75 | 32.81 | 31.74 | 32.32 | 2,269,080 | -0.31(-0.96%) |
Dec 04, 2018 | 32.94 | 33.42 | 32.54 | 32.64 | 3,166,559 | -0.14(-0.44%) |
Dec 03, 2018 | 33.14 | 33.18 | 32.46 | 32.78 | 2,915,676 | -0.37(-1.12%) |
Nov 30, 2018 | 33.39 | 33.42 | 32.74 | 33.15 | 4,275,760 | -0.36(-1.08%) |
Nov 29, 2018 | 33.34 | 33.70 | 33.24 | 33.52 | 2,368,897 | +0.11(+0.33%) |
Nov 28, 2018 | 33.41 | 33.58 | 33.06 | 33.41 | 2,701,701 | -0.01(-0.03%) |
Nov 27, 2018 | 33.03 | 33.43 | 32.89 | 33.42 | 2,725,599 | +0.41(+1.26%) |
Nov 26, 2018 | 34.28 | 34.28 | 32.81 | 33.00 | 6,316,773 | -1.28(-3.73%) |
Nov 23, 2018 | 33.51 | 34.41 | 33.43 | 34.28 | 1,619,283 | +0.85(+2.56%) |
Nov 21, 2018 | 33.42 | 33.42 | 33.42 | 0 | -0.87(-2.54%) | |
Nov 20, 2018 | 33.65 | 35.17 | 33.28 | 34.29 | 7,732,056 | +1.78(+5.46%) |
Nov 19, 2018 | 32.72 | 33.62 | 32.50 | 32.52 | 4,241,559 | -0.17(-0.52%) |
Nov 16, 2018 | 32.99 | 33.20 | 32.44 | 32.69 | 2,684,735 | -0.40(-1.20%) |
Nov 15, 2018 | 32.98 | 33.10 | 32.61 | 33.09 | 2,221,099 | -0.03(-0.10%) |
Nov 14, 2018 | 33.20 | 33.49 | 32.92 | 33.12 | 1,865,955 | -0.08(-0.23%) |
Nov 13, 2018 | 33.06 | 33.58 | 32.82 | 33.20 | 1,833,620 | +0.07(+0.20%) |
Nov 12, 2018 | 32.87 | 33.65 | 32.87 | 33.13 | 2,840,095 | +0.17(+0.51%) |
Nov 09, 2018 | 32.45 | 33.31 | 32.38 | 32.96 | 3,120,801 | +0.65(+2.02%) |
Nov 08, 2018 | 32.45 | 32.54 | 32.16 | 32.31 | 1,864,419 | -0.13(-0.39%) |
Nov 07, 2018 | 32.56 | 32.60 | 31.98 | 32.43 | 1,306,205 | -0.02(-0.05%) |
Nov 06, 2018 | 31.83 | 32.52 | 31.83 | 32.45 | 2,431,174 | +0.54(+1.70%) |
Nov 05, 2018 | 31.15 | 31.99 | 31.07 | 31.91 | 3,163,194 | +0.72(+2.30%) |
Nov 02, 2018 | 32.01 | 32.01 | 30.78 | 31.19 | 4,203,043 | -0.90(-2.79%) |
Nov 01, 2018 | 31.72 | 32.31 | 31.50 | 32.09 | 2,823,077 | +0.45(+1.42%) |
Oct 31, 2018 | 31.86 | 32.19 | 31.07 | 31.64 | 3,108,037 | -0.70(-2.17%) |
Oct 30, 2018 | 32.02 | 32.40 | 31.90 | 32.34 | 4,520,524 | +0.55(+1.73%) |
Oct 29, 2018 | 31.22 | 32.30 | 31.18 | 31.79 | 4,141,173 | +0.73(+2.34%) |
Oct 26, 2018 | 32.05 | 32.21 | 30.82 | 31.06 | 3,207,706 | -1.03(-3.21%) |
Oct 25, 2018 | 32.38 | 32.46 | 31.95 | 32.10 | 3,601,128 | -0.38(-1.17%) |
Oct 24, 2018 | 32.12 | 32.86 | 32.09 | 32.48 | 4,048,916 | +0.32(+1.00%) |
Oct 23, 2018 | 31.94 | 32.32 | 31.65 | 32.16 | 3,204,850 | +0.06(+0.18%) |
Oct 22, 2018 | 32.00 | 32.41 | 31.76 | 32.10 | 3,227,882 | +0.02(+0.05%) |
Oct 19, 2018 | 31.28 | 32.28 | 31.28 | 32.08 | 4,071,443 | +1.07(+3.44%) |
Oct 18, 2018 | 30.70 | 31.58 | 30.70 | 31.01 | 7,013,530 | +0.30(+0.96%) |
Oct 17, 2018 | 31.96 | 31.97 | 30.42 | 30.72 | 7,671,877 | -1.76(-5.42%) |
Oct 16, 2018 | 31.91 | 32.75 | 31.84 | 32.48 | 3,269,901 | +0.51(+1.59%) |
Oct 15, 2018 | 31.19 | 32.28 | 31.19 | 31.97 | 3,083,586 | +0.59(+1.89%) |
Oct 12, 2018 | 31.37 | 31.51 | 31.07 | 31.38 | 3,692,132 | -0.03(-0.11%) |
Oct 11, 2018 | 31.83 | 31.93 | 31.20 | 31.41 | 4,475,429 | -0.19(-0.62%) |
Oct 10, 2018 | 31.61 | 32.25 | 31.38 | 31.61 | 4,524,933 | +0.17(+0.53%) |
Oct 09, 2018 | 31.99 | 32.11 | 31.42 | 31.44 | 2,611,987 | -0.61(-1.91%) |
Oct 08, 2018 | 31.19 | 32.33 | 31.19 | 32.05 | 4,000,971 | +0.85(+2.74%) |
Oct 05, 2018 | 31.03 | 31.32 | 30.95 | 31.19 | 8,399,841 | +0.03(+0.11%) |
Oct 04, 2018 | 30.98 | 31.21 | 30.58 | 31.16 | 5,073,462 | +0.57(+1.86%) |
Oct 03, 2018 | 30.87 | 31.15 | 30.50 | 30.59 | 2,858,873 | -0.16(-0.52%) |
Oct 02, 2018 | 30.55 | 30.90 | 30.35 | 30.75 | 7,124,722 | +0.30(+0.99%) |
Oct 01, 2018 | 30.85 | 31.19 | 30.15 | 30.45 | 5,424,438 | -0.24(-0.79%) |
Sep 28, 2018 | 30.80 | 30.80 | 30.07 | 30.69 | 7,821,488 | -0.19(-0.62%) |
Sep 27, 2018 | 32.01 | 32.20 | 30.73 | 30.88 | 7,648,466 | -1.78(-5.44%) |
Sep 26, 2018 | 32.71 | 33.04 | 32.54 | 32.66 | 3,589,511 | -0.07(-0.20%) |
Sep 25, 2018 | 33.33 | 33.50 | 32.71 | 32.73 | 2,667,140 | -0.65(-1.93%) |
Sep 24, 2018 | 33.51 | 33.95 | 33.29 | 33.37 | 2,302,355 | -0.18(-0.55%) |
Sep 21, 2018 | 33.55 | 33.90 | 33.51 | 33.56 | 4,083,796 | -0.23(-0.67%) |
Sep 20, 2018 | 33.63 | 33.97 | 33.42 | 33.78 | 2,693,309 | +0.15(+0.45%) |
Sep 19, 2018 | 33.56 | 33.74 | 33.30 | 33.63 | 1,829,612 | +0.07(+0.20%) |
Sep 18, 2018 | 34.06 | 34.06 | 33.30 | 33.57 | 2,805,534 | -0.75(-2.20%) |
Sep 17, 2018 | 34.47 | 34.51 | 34.13 | 34.32 | 2,076,258 | -0.28(-0.80%) |
Sep 14, 2018 | 34.38 | 34.63 | 34.14 | 34.60 | 2,353,750 | +0.13(+0.39%) |
Sep 13, 2018 | 33.92 | 34.53 | 33.54 | 34.46 | 3,149,341 | +0.72(+2.14%) |
Sep 12, 2018 | 33.68 | 33.83 | 33.17 | 33.74 | 3,776,030 | +0.21(+0.62%) |
Sep 11, 2018 | 34.00 | 34.15 | 33.52 | 33.53 | 2,699,231 | -0.43(-1.26%) |
Sep 10, 2018 | 33.73 | 34.30 | 33.73 | 33.96 | 2,454,866 | +0.26(+0.77%) |
Sep 07, 2018 | 33.68 | 33.89 | 33.31 | 33.70 | 3,838,539 | +0.14(+0.42%) |
Sep 06, 2018 | 33.32 | 33.70 | 33.30 | 33.56 | 3,166,634 | +0.16(+0.48%) |
Sep 05, 2018 | 33.08 | 33.89 | 32.87 | 33.40 | 5,405,860 | +0.14(+0.43%) |
Sep 04, 2018 | 33.02 | 33.43 | 32.98 | 33.26 | 3,950,270 | +0.20(+0.61%) |
Aug 31, 2018 | 33.05 | 33.05 | 33.05 | 0 | +0.25(+0.77%) | |
Aug 30, 2018 | 32.12 | 33.63 | 32.01 | 32.80 | 8,983,209 | -0.70(-2.10%) |
Aug 29, 2018 | 33.52 | 33.68 | 33.24 | 33.51 | 5,866,077 | +0.13(+0.40%) |
Aug 28, 2018 | 33.51 | 33.76 | 32.92 | 33.37 | 5,921,264 | -0.73(-2.14%) |
Aug 27, 2018 | 34.14 | 34.37 | 33.90 | 34.10 | 3,376,618 | +0.02(+0.05%) |
Aug 24, 2018 | 33.99 | 34.30 | 33.92 | 34.09 | 2,224,259 | +0.06(+0.17%) |
Aug 23, 2018 | 34.17 | 34.28 | 33.73 | 34.03 | 5,743,805 | -0.50(-1.46%) |
Aug 22, 2018 | 35.01 | 35.01 | 34.37 | 34.53 | 2,687,628 | -0.55(-1.58%) |
Aug 21, 2018 | 35.28 | 35.48 | 34.69 | 35.08 | 2,387,506 | -0.26(-0.74%) |
Aug 20, 2018 | 35.33 | 35.65 | 35.14 | 35.34 | 2,596,324 | +0.12(+0.33%) |
Aug 17, 2018 | 34.50 | 35.39 | 34.40 | 35.23 | 4,154,927 | +0.01(+0.02%) |
Aug 16, 2018 | 35.47 | 35.87 | 35.17 | 35.22 | 3,330,758 | -0.27(-0.76%) |
Aug 15, 2018 | 34.98 | 35.55 | 34.86 | 35.48 | 3,067,065 | +0.50(+1.44%) |
Aug 14, 2018 | 34.75 | 35.25 | 34.70 | 34.98 | 2,318,704 | +0.20(+0.58%) |
Aug 13, 2018 | 34.65 | 34.81 | 34.13 | 34.78 | 3,903,948 | +0.13(+0.39%) |
Aug 10, 2018 | 34.63 | 35.06 | 34.44 | 34.65 | 5,120,082 | -0.78(-2.20%) |
Aug 09, 2018 | 35.17 | 36.10 | 34.70 | 35.43 | 7,498,420 | +0.25(+0.71%) |
Aug 08, 2018 | 35.00 | 35.52 | 34.69 | 35.17 | 6,328,846 | +0.18(+0.50%) |
Aug 07, 2018 | 35.66 | 35.78 | 34.80 | 35.00 | 7,739,127 | -0.76(-2.13%) |
Aug 06, 2018 | 35.82 | 36.25 | 35.59 | 35.76 | 8,441,903 | -0.07(-0.19%) |
Aug 03, 2018 | 35.56 | 36.85 | 35.54 | 35.83 | 20,207,502 | +0.88(+2.52%) |
Aug 02, 2018 | 34.66 | 35.08 | 34.35 | 34.95 | 7,852,364 | +0.23(+0.68%) |
Aug 01, 2018 | 34.92 | 35.18 | 34.35 | 34.71 | 9,106,679 | +0.44(+1.30%) |
Jul 31, 2018 | 34.44 | 34.65 | 33.80 | 34.27 | 3,645,081 | -0.03(-0.10%) |
Jul 30, 2018 | 34.09 | 34.41 | 34.02 | 34.30 | 3,218,106 | +0.00(+0.00%) |
Jul 27, 2018 | 34.22 | 34.70 | 34.04 | 34.30 | 3,771,825 | +0.20(+0.59%) |
Jul 26, 2018 | 33.97 | 34.66 | 33.97 | 34.10 | 3,201,112 | +0.40(+1.19%) |
Jul 25, 2018 | 33.52 | 33.78 | 33.25 | 33.70 | 4,145,994 | +0.13(+0.37%) |
Jul 24, 2018 | 33.56 | 33.90 | 33.20 | 33.57 | 2,646,684 | -0.13(-0.40%) |
Jul 23, 2018 | 33.94 | 34.34 | 33.57 | 33.71 | 2,970,546 | -0.23(-0.67%) |
Jul 20, 2018 | 34.30 | 34.40 | 33.92 | 33.93 | 3,594,441 | -0.38(-1.10%) |
Jul 19, 2018 | 33.60 | 34.42 | 33.39 | 34.31 | 4,499,833 | +0.65(+1.94%) |
Jul 18, 2018 | 34.29 | 34.30 | 33.49 | 33.66 | 3,839,130 | -0.83(-2.41%) |
Jul 17, 2018 | 34.02 | 34.71 | 33.96 | 34.49 | 2,640,690 | +0.49(+1.43%) |
Jul 16, 2018 | 34.39 | 34.41 | 33.83 | 34.00 | 3,032,884 | -0.39(-1.14%) |
Jul 13, 2018 | 34.55 | 34.73 | 34.36 | 34.40 | 3,170,932 | -0.27(-0.77%) |
Jul 12, 2018 | 35.19 | 35.39 | 34.48 | 34.66 | 2,931,167 | -0.57(-1.62%) |
Jul 11, 2018 | 35.35 | 35.23 | 5,317,527 | +0.76(+2.19%) | ||
Jul 10, 2018 | 34.19 | 34.54 | 34.10 | 34.48 | 2,988,676 | -0.05(-0.14%) |
Jul 09, 2018 | 34.88 | 34.89 | 34.28 | 34.53 | 4,647,806 | -0.30(-0.86%) |
Jul 06, 2018 | 34.53 | 35.05 | 34.33 | 34.83 | 5,142,848 | +0.35(+1.01%) |
Jul 05, 2018 | 34.16 | 34.50 | 33.75 | 34.48 | 4,416,402 | +0.38(+1.12%) |
Jul 03, 2018 | 34.10 | 34.10 | 34.10 | 0 | +0.61(+1.84%) | |
Jul 02, 2018 | 33.69 | 34.07 | 33.43 | 33.48 | 6,197,293 | -0.21(-0.62%) |
Jun 29, 2018 | 33.46 | 33.69 | 6,090,355 | -0.17(-0.52%) | ||
Jun 28, 2018 | 33.34 | 34.13 | 33.34 | 33.86 | 5,780,001 | +0.71(+2.16%) |
Jun 27, 2018 | 34.26 | 34.28 | 33.10 | 33.15 | 8,892,681 | -1.18(-3.44%) |
Jun 26, 2018 | 34.57 | 35.15 | 34.23 | 34.33 | 11,251,384 | -0.76(-2.18%) |
Jun 25, 2018 | 33.70 | 35.63 | 33.65 | 35.09 | 34,422,632 | +3.02(+9.40%) |
Jun 22, 2018 | 31.18 | 32.11 | 31.13 | 32.08 | 7,491,706 | +0.95(+3.04%) |
Jun 21, 2018 | 30.85 | 31.46 | 30.75 | 31.13 | 6,780,470 | +0.22(+0.70%) |
Jun 20, 2018 | 30.78 | 30.93 | 30.34 | 30.91 | 6,003,901 | +0.14(+0.46%) |
Jun 19, 2018 | 30.45 | 30.90 | 30.33 | 30.77 | 7,857,060 | +0.30(+0.98%) |
Jun 18, 2018 | 30.64 | 30.97 | 30.11 | 30.47 | 10,048,014 | -0.36(-1.16%) |
Jun 15, 2018 | 30.96 | 30.34 | 30.83 | 12,135,273 | +0.49(+1.62%) | |
Jun 14, 2018 | 29.58 | 30.45 | 29.44 | 30.34 | 13,169,155 | +0.84(+2.85%) |
Jun 13, 2018 | 29.16 | 29.59 | 28.95 | 29.50 | 9,792,972 | +0.31(+1.05%) |
Jun 12, 2018 | 28.93 | 29.30 | 28.46 | 29.19 | 7,770,359 | +0.25(+0.86%) |
Jun 11, 2018 | 28.40 | 29.14 | 28.39 | 28.94 | 7,115,998 | +0.65(+2.29%) |
Jun 08, 2018 | 27.91 | 28.40 | 27.90 | 28.29 | 5,399,946 | +0.47(+1.67%) |
Jun 07, 2018 | 27.17 | 28.34 | 27.11 | 27.83 | 7,584,953 | +0.25(+0.90%) |
Jun 06, 2018 | 27.20 | 27.58 | 6,607,340 | -0.12(-0.42%) | ||
Jun 05, 2018 | 27.74 | 27.81 | 27.29 | 27.70 | 4,270,522 | -0.02(-0.09%) |
Jun 04, 2018 | 27.69 | 27.83 | 27.44 | 27.72 | 5,121,505 | +0.07(+0.24%) |