Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 34.96 | 35.08 | 34.55 | 34.66 | 4,236,284 | -0.30(-0.87%) |
Feb 27, 2019 | 34.72 | 35.08 | 34.58 | 34.96 | 2,951,288 | +0.12(+0.34%) |
Feb 26, 2019 | 34.84 | 35.16 | 34.58 | 34.84 | 4,213,525 | -0.12(-0.34%) |
Feb 25, 2019 | 35.15 | 35.65 | 34.94 | 34.96 | 4,150,837 | +0.07(+0.21%) |
Feb 22, 2019 | 34.96 | 35.24 | 34.71 | 34.89 | 2,560,637 | +0.08(+0.24%) |
Feb 21, 2019 | 34.58 | 34.97 | 34.55 | 34.81 | 5,216,634 | +0.14(+0.40%) |
Feb 20, 2019 | 34.87 | 34.95 | 34.57 | 34.67 | 3,819,276 | -0.31(-0.90%) |
Feb 19, 2019 | 34.32 | 35.12 | 34.27 | 34.98 | 3,835,197 | +0.42(+1.20%) |
Feb 15, 2019 | 34.60 | 34.72 | 34.35 | 34.57 | 2,896,701 | +0.19(+0.56%) |
Feb 14, 2019 | 33.94 | 34.57 | 33.94 | 34.37 | 3,040,200 | +0.06(+0.19%) |
Feb 13, 2019 | 34.08 | 34.43 | 33.98 | 34.31 | 3,735,446 | +0.37(+1.09%) |
Feb 12, 2019 | 33.77 | 34.20 | 33.60 | 33.94 | 5,626,861 | +0.51(+1.52%) |
Feb 11, 2019 | 33.22 | 33.52 | 33.14 | 33.43 | 5,043,635 | +0.30(+0.92%) |
Feb 08, 2019 | 32.97 | 33.20 | 32.48 | 33.13 | 8,444,423 | +0.35(+1.07%) |
Feb 07, 2019 | 32.07 | 33.04 | 31.73 | 32.78 | 9,265,600 | +2.09(+6.83%) |
Feb 06, 2019 | 30.62 | 31.00 | 30.54 | 30.68 | 5,493,456 | +0.06(+0.18%) |
Feb 05, 2019 | 30.80 | 30.94 | 30.43 | 30.63 | 3,508,756 | -0.18(-0.57%) |
Feb 04, 2019 | 30.50 | 30.86 | 30.40 | 30.80 | 2,627,883 | +0.31(+1.03%) |
Feb 01, 2019 | 29.99 | 30.78 | 29.92 | 30.49 | 5,969,509 | +0.58(+1.94%) |
Jan 31, 2019 | 29.53 | 30.19 | 29.44 | 29.91 | 5,521,819 | +0.21(+0.71%) |
Jan 30, 2019 | 29.73 | 29.80 | 29.20 | 29.69 | 3,456,264 | -0.05(-0.16%) |
Jan 29, 2019 | 29.49 | 29.91 | 29.14 | 29.74 | 4,176,781 | +0.11(+0.37%) |
Jan 28, 2019 | 28.86 | 29.65 | 28.73 | 29.63 | 4,213,267 | +0.45(+1.55%) |
Jan 25, 2019 | 29.44 | 30.15 | 29.16 | 29.18 | 2,776,082 | +0.14(+0.48%) |
Jan 24, 2019 | 28.49 | 29.14 | 28.48 | 29.04 | 3,767,710 | +0.49(+1.71%) |
Jan 23, 2019 | 28.89 | 29.00 | 28.13 | 28.55 | 3,560,888 | -0.05(-0.16%) |
Jan 22, 2019 | 29.34 | 29.38 | 28.40 | 28.60 | 5,563,894 | -1.13(-3.82%) |
Jan 18, 2019 | 29.38 | 30.04 | 29.35 | 29.73 | 6,027,705 | +0.56(+1.93%) |
Jan 17, 2019 | 28.19 | 29.26 | 28.13 | 29.17 | 4,258,142 | +0.78(+2.73%) |
Jan 16, 2019 | 28.92 | 29.26 | 28.31 | 28.39 | 6,308,650 | -0.63(-2.16%) |
Jan 15, 2019 | 29.11 | 29.33 | 28.50 | 29.02 | 7,155,258 | -0.91(-3.05%) |
Jan 14, 2019 | 29.87 | 30.17 | 29.69 | 29.93 | 3,358,696 | -0.11(-0.37%) |
Jan 11, 2019 | 30.00 | 30.17 | 29.68 | 30.04 | 2,862,130 | -0.23(-0.76%) |
Jan 10, 2019 | 29.92 | 30.35 | 29.69 | 30.28 | 5,228,015 | +0.18(+0.58%) |
Jan 09, 2019 | 29.37 | 30.33 | 28.93 | 30.10 | 5,389,029 | +0.78(+2.67%) |
Jan 08, 2019 | 29.31 | 29.47 | 28.80 | 29.32 | 5,636,559 | +0.27(+0.92%) |
Jan 07, 2019 | 28.80 | 29.31 | 28.21 | 29.05 | 5,072,714 | +0.79(+2.80%) |
Jan 04, 2019 | 27.36 | 28.30 | 27.16 | 28.26 | 4,898,532 | +1.54(+5.74%) |
Jan 03, 2019 | 26.96 | 27.13 | 26.35 | 26.73 | 4,229,535 | -0.44(-1.62%) |
Jan 02, 2019 | 26.42 | 27.30 | 26.31 | 27.17 | 3,138,398 | +0.29(+1.06%) |
Dec 31, 2018 | 26.70 | 27.05 | 26.39 | 26.88 | 2,871,463 | +0.31(+1.18%) |
Dec 28, 2018 | 26.92 | 27.35 | 26.46 | 26.57 | 3,423,805 | -0.23(-0.86%) |
Dec 27, 2018 | 25.87 | 26.80 | 25.75 | 26.80 | 3,556,401 | +0.53(+2.03%) |
Dec 26, 2018 | 25.35 | 26.27 | 24.85 | 26.27 | 3,431,875 | +0.95(+3.74%) |
Dec 24, 2018 | 25.95 | 26.16 | 25.31 | 25.32 | 2,096,900 | -0.88(-3.37%) |
Dec 21, 2018 | 26.79 | 27.44 | 26.01 | 26.20 | 7,455,319 | -0.44(-1.66%) |
Dec 20, 2018 | 26.56 | 27.14 | 26.27 | 26.64 | 8,060,602 | -0.23(-0.86%) |
Dec 19, 2018 | 26.57 | 27.67 | 26.54 | 26.87 | 7,093,179 | +0.31(+1.18%) |
Dec 18, 2018 | 26.76 | 27.14 | 26.46 | 26.56 | 4,363,334 | +0.00(+0.00%) |
Dec 17, 2018 | 27.07 | 27.32 | 26.42 | 26.56 | 3,813,878 | -0.60(-2.20%) |
Dec 14, 2018 | 26.81 | 27.38 | 26.74 | 27.16 | 3,669,629 | +0.01(+0.03%) |
Dec 13, 2018 | 27.44 | 27.63 | 26.93 | 27.15 | 3,831,661 | -0.08(-0.30%) |
Dec 12, 2018 | 27.29 | 27.60 | 27.22 | 27.23 | 3,133,582 | +0.27(+0.99%) |
Dec 11, 2018 | 27.94 | 28.17 | 26.91 | 26.96 | 4,242,884 | -0.56(-2.04%) |
Dec 10, 2018 | 27.66 | 28.01 | 27.14 | 27.53 | 4,500,546 | -0.17(-0.63%) |
Dec 07, 2018 | 28.09 | 28.67 | 27.54 | 27.70 | 4,866,879 | -0.33(-1.18%) |
Dec 06, 2018 | 27.71 | 28.13 | 27.48 | 28.03 | 5,838,954 | -0.17(-0.62%) |
Dec 04, 2018 | 29.58 | 29.81 | 28.16 | 28.21 | 4,672,722 | -1.70(-5.69%) |
Dec 03, 2018 | 29.81 | 30.43 | 29.47 | 29.91 | 5,328,037 | +0.77(+2.65%) |
Nov 30, 2018 | 28.80 | 29.16 | 28.66 | 29.13 | 3,008,080 | +0.38(+1.31%) |
Nov 29, 2018 | 29.28 | 29.41 | 28.52 | 28.76 | 4,730,879 | -0.62(-2.10%) |
Nov 28, 2018 | 28.52 | 29.37 | 27.91 | 29.37 | 5,455,016 | +0.84(+2.93%) |
Nov 27, 2018 | 28.59 | 28.91 | 28.44 | 28.54 | 4,201,180 | -0.26(-0.89%) |
Nov 26, 2018 | 28.65 | 28.90 | 28.32 | 28.79 | 6,343,568 | +0.43(+1.52%) |
Nov 23, 2018 | 28.22 | 28.67 | 28.11 | 28.36 | 1,098,811 | +0.05(+0.16%) |
Nov 21, 2018 | 28.32 | 28.32 | 28.32 | 0 | +0.14(+0.49%) | |
Nov 20, 2018 | 27.84 | 28.70 | 27.68 | 28.18 | 5,141,726 | -0.12(-0.42%) |
Nov 19, 2018 | 28.76 | 28.97 | 28.17 | 28.30 | 4,033,679 | -0.47(-1.63%) |
Nov 16, 2018 | 28.74 | 29.02 | 28.30 | 28.77 | 4,546,220 | -0.08(-0.29%) |
Nov 15, 2018 | 28.26 | 29.28 | 28.02 | 28.85 | 5,937,401 | +0.24(+0.84%) |
Nov 14, 2018 | 28.69 | 29.10 | 28.33 | 28.61 | 4,448,640 | +0.16(+0.55%) |
Nov 13, 2018 | 28.26 | 29.08 | 28.22 | 28.45 | 3,583,229 | +0.34(+1.21%) |
Nov 12, 2018 | 28.42 | 28.66 | 28.01 | 28.11 | 5,137,199 | -0.41(-1.45%) |
Nov 09, 2018 | 28.38 | 28.90 | 28.32 | 28.53 | 5,222,780 | +0.00(+0.00%) |
Nov 08, 2018 | 28.80 | 29.03 | 28.38 | 28.53 | 4,484,190 | -0.42(-1.46%) |
Nov 07, 2018 | 29.21 | 29.30 | 28.39 | 28.95 | 4,773,342 | +0.06(+0.22%) |
Nov 06, 2018 | 28.83 | 29.39 | 28.67 | 28.89 | 4,384,332 | +0.00(+0.00%) |
Nov 05, 2018 | 28.79 | 29.17 | 28.58 | 28.89 | 5,027,528 | +0.09(+0.32%) |
Nov 02, 2018 | 29.05 | 29.33 | 28.57 | 28.79 | 7,078,207 | -0.06(-0.22%) |
Nov 01, 2018 | 27.67 | 29.13 | 27.65 | 28.86 | 8,874,580 | +1.28(+4.63%) |
Oct 31, 2018 | 27.35 | 27.86 | 27.08 | 27.58 | 7,211,810 | +0.46(+1.69%) |
Oct 30, 2018 | 25.31 | 27.37 | 25.28 | 27.12 | 7,695,063 | +1.88(+7.47%) |
Oct 29, 2018 | 25.92 | 26.40 | 24.96 | 25.24 | 9,790,536 | -0.19(-0.76%) |
Oct 26, 2018 | 26.66 | 27.10 | 25.01 | 25.43 | 13,453,532 | -2.30(-8.29%) |
Oct 25, 2018 | 27.66 | 28.09 | 27.58 | 27.73 | 6,545,721 | +0.32(+1.17%) |
Oct 24, 2018 | 28.36 | 28.77 | 27.37 | 27.41 | 5,639,678 | -1.04(-3.65%) |
Oct 23, 2018 | 27.47 | 28.67 | 27.36 | 28.44 | 6,795,836 | +0.60(+2.15%) |
Oct 22, 2018 | 28.50 | 28.51 | 27.83 | 27.85 | 8,006,144 | -0.58(-2.04%) |
Oct 19, 2018 | 28.57 | 28.93 | 28.22 | 28.43 | 3,944,713 | -0.07(-0.26%) |
Oct 18, 2018 | 29.26 | 29.31 | 28.39 | 28.50 | 5,289,086 | -0.88(-3.00%) |
Oct 17, 2018 | 29.62 | 29.63 | 29.25 | 29.38 | 4,371,917 | -0.37(-1.24%) |
Oct 16, 2018 | 29.25 | 29.96 | 29.13 | 29.75 | 4,549,770 | +0.29(+0.97%) |
Oct 15, 2018 | 29.57 | 29.85 | 29.47 | 29.47 | 3,581,310 | -0.22(-0.74%) |
Oct 12, 2018 | 29.90 | 30.15 | 29.31 | 29.69 | 6,989,014 | -0.29(-0.95%) |
Oct 11, 2018 | 30.67 | 30.85 | 29.95 | 29.97 | 5,689,451 | -0.61(-1.98%) |
Oct 10, 2018 | 30.81 | 31.20 | 30.39 | 30.58 | 5,517,207 | -0.48(-1.53%) |
Oct 09, 2018 | 32.21 | 32.26 | 31.02 | 31.05 | 7,134,201 | -1.36(-4.21%) |
Oct 08, 2018 | 32.72 | 32.82 | 32.20 | 32.42 | 4,492,993 | -0.39(-1.20%) |
Oct 05, 2018 | 33.12 | 33.23 | 32.40 | 32.81 | 6,422,670 | -0.28(-0.86%) |
Oct 04, 2018 | 33.28 | 33.28 | 32.80 | 33.10 | 5,319,576 | -0.32(-0.96%) |
Oct 03, 2018 | 33.54 | 33.68 | 33.31 | 33.42 | 5,423,703 | -0.02(-0.05%) |
Oct 02, 2018 | 33.45 | 33.84 | 33.38 | 33.44 | 5,638,482 | +0.19(+0.58%) |
Oct 01, 2018 | 33.93 | 33.94 | 32.92 | 33.24 | 4,747,225 | -0.28(-0.85%) |
Sep 28, 2018 | 34.07 | 34.14 | 33.34 | 33.53 | 4,874,177 | -0.60(-1.74%) |
Sep 27, 2018 | 34.27 | 34.43 | 33.97 | 34.12 | 3,402,574 | -0.06(-0.19%) |
Sep 26, 2018 | 34.41 | 34.61 | 34.11 | 34.19 | 3,553,873 | -0.23(-0.67%) |
Sep 25, 2018 | 34.62 | 34.63 | 34.20 | 34.42 | 2,983,910 | -0.16(-0.48%) |
Sep 24, 2018 | 35.20 | 35.35 | 34.53 | 34.58 | 2,320,788 | -0.72(-2.05%) |
Sep 21, 2018 | 35.44 | 35.50 | 35.17 | 35.30 | 3,263,461 | -0.06(-0.18%) |
Sep 20, 2018 | 35.63 | 35.85 | 35.14 | 35.37 | 2,088,758 | -0.11(-0.31%) |
Sep 19, 2018 | 35.27 | 35.82 | 35.13 | 35.48 | 2,260,424 | +0.21(+0.60%) |
Sep 18, 2018 | 35.09 | 35.40 | 34.63 | 35.27 | 2,700,267 | +0.16(+0.47%) |
Sep 17, 2018 | 34.98 | 35.45 | 34.93 | 35.10 | 2,085,625 | +0.12(+0.34%) |
Sep 14, 2018 | 35.06 | 35.16 | 34.68 | 34.98 | 2,219,743 | -0.04(-0.10%) |
Sep 13, 2018 | 35.51 | 35.54 | 34.95 | 35.02 | 2,250,137 | -0.37(-1.04%) |
Sep 12, 2018 | 34.81 | 35.51 | 34.65 | 35.39 | 4,870,111 | +0.51(+1.47%) |
Sep 11, 2018 | 34.68 | 35.03 | 34.42 | 34.87 | 2,136,347 | +0.22(+0.63%) |
Sep 10, 2018 | 34.72 | 35.08 | 34.60 | 34.65 | 2,203,082 | +0.09(+0.27%) |
Sep 07, 2018 | 34.57 | 34.69 | 34.36 | 34.56 | 2,166,361 | -0.17(-0.50%) |
Sep 06, 2018 | 34.83 | 35.11 | 34.62 | 34.74 | 2,460,758 | -0.18(-0.52%) |
Sep 05, 2018 | 34.62 | 35.15 | 34.46 | 34.92 | 2,884,657 | +0.33(+0.95%) |
Sep 04, 2018 | 34.59 | 34.78 | 34.16 | 34.59 | 4,471,739 | -0.19(-0.55%) |
Aug 31, 2018 | 34.78 | 34.78 | 34.78 | 0 | -0.18(-0.52%) | |
Aug 30, 2018 | 35.43 | 35.43 | 34.85 | 34.97 | 1,979,563 | -0.53(-1.50%) |
Aug 29, 2018 | 35.71 | 35.71 | 35.42 | 35.50 | 1,737,040 | -0.13(-0.36%) |
Aug 28, 2018 | 35.82 | 36.00 | 35.57 | 35.63 | 1,445,885 | -0.19(-0.54%) |
Aug 27, 2018 | 35.78 | 36.39 | 35.74 | 35.82 | 2,041,078 | +0.16(+0.46%) |
Aug 24, 2018 | 35.49 | 35.80 | 35.40 | 35.65 | 2,893,831 | +0.16(+0.44%) |
Aug 23, 2018 | 35.63 | 35.63 | 35.26 | 35.50 | 2,996,927 | -0.13(-0.36%) |
Aug 22, 2018 | 35.92 | 36.04 | 35.47 | 35.63 | 2,628,105 | -0.33(-0.92%) |
Aug 21, 2018 | 35.50 | 36.23 | 35.50 | 35.95 | 2,519,565 | +0.54(+1.53%) |
Aug 20, 2018 | 35.60 | 35.71 | 35.29 | 35.41 | 2,340,751 | -0.08(-0.23%) |
Aug 17, 2018 | 35.38 | 35.82 | 35.28 | 35.50 | 2,360,128 | +0.19(+0.54%) |
Aug 16, 2018 | 35.27 | 35.45 | 34.98 | 35.30 | 2,790,852 | +0.18(+0.52%) |
Aug 15, 2018 | 34.90 | 35.19 | 34.33 | 35.12 | 2,229,237 | +0.08(+0.24%) |
Aug 14, 2018 | 34.63 | 35.20 | 34.56 | 35.04 | 2,552,563 | +0.49(+1.41%) |
Aug 13, 2018 | 35.29 | 35.52 | 34.37 | 34.55 | 3,326,977 | -0.81(-2.28%) |
Aug 10, 2018 | 35.73 | 35.73 | 35.03 | 35.36 | 2,350,085 | -0.48(-1.33%) |
Aug 09, 2018 | 35.99 | 36.28 | 35.81 | 35.84 | 2,535,942 | -0.09(-0.25%) |
Aug 08, 2018 | 36.36 | 36.36 | 35.90 | 35.93 | 1,623,358 | -0.45(-1.23%) |
Aug 07, 2018 | 36.59 | 36.70 | 36.38 | 36.38 | 2,022,396 | -0.08(-0.23%) |
Aug 06, 2018 | 36.18 | 36.58 | 36.12 | 36.46 | 2,056,481 | +0.27(+0.76%) |
Aug 03, 2018 | 36.15 | 36.39 | 35.85 | 36.18 | 2,874,072 | +0.10(+0.28%) |
Aug 02, 2018 | 36.50 | 36.50 | 35.95 | 36.08 | 5,022,035 | -0.53(-1.45%) |
Aug 01, 2018 | 36.94 | 37.01 | 36.38 | 36.61 | 4,328,576 | -0.33(-0.89%) |
Jul 31, 2018 | 36.33 | 36.97 | 35.04 | 36.94 | 6,663,849 | +0.79(+2.18%) |
Jul 30, 2018 | 36.12 | 36.45 | 36.03 | 36.16 | 6,014,629 | +0.07(+0.20%) |
Jul 27, 2018 | 35.51 | 36.23 | 35.50 | 36.08 | 3,839,738 | +0.67(+1.89%) |
Jul 26, 2018 | 34.51 | 35.54 | 34.23 | 35.41 | 4,733,912 | +0.71(+2.06%) |
Jul 25, 2018 | 35.07 | 35.11 | 34.23 | 34.70 | 5,469,289 | -0.58(-1.64%) |
Jul 24, 2018 | 35.40 | 35.56 | 35.00 | 35.28 | 3,649,940 | -0.07(-0.21%) |
Jul 23, 2018 | 35.66 | 35.66 | 35.30 | 35.35 | 3,018,596 | -0.37(-1.03%) |
Jul 20, 2018 | 35.48 | 35.92 | 35.35 | 35.72 | 2,976,196 | +0.01(+0.03%) |
Jul 19, 2018 | 35.09 | 35.85 | 35.09 | 35.71 | 2,683,307 | +0.48(+1.35%) |
Jul 18, 2018 | 35.15 | 35.42 | 35.04 | 35.23 | 3,096,252 | +0.15(+0.42%) |
Jul 17, 2018 | 34.54 | 35.16 | 34.47 | 35.08 | 3,294,613 | +0.56(+1.62%) |
Jul 16, 2018 | 34.85 | 34.96 | 34.48 | 34.53 | 2,522,422 | -0.29(-0.84%) |
Jul 13, 2018 | 34.49 | 34.99 | 34.49 | 34.82 | 2,690,786 | +0.28(+0.82%) |
Jul 12, 2018 | 34.70 | 34.77 | 34.26 | 34.54 | 3,910,130 | +0.09(+0.25%) |
Jul 11, 2018 | 34.99 | 34.99 | 34.42 | 34.45 | 3,773,932 | -0.79(-2.26%) |
Jul 10, 2018 | 35.38 | 35.52 | 35.01 | 35.24 | 2,073,346 | -0.14(-0.39%) |
Jul 09, 2018 | 35.22 | 35.58 | 35.01 | 35.38 | 2,614,664 | +0.28(+0.81%) |
Jul 06, 2018 | 34.71 | 35.29 | 34.41 | 35.10 | 2,693,962 | +0.37(+1.05%) |
Jul 05, 2018 | 34.06 | 34.77 | 33.95 | 34.73 | 2,776,982 | +0.75(+2.20%) |
Jul 03, 2018 | 33.98 | 33.98 | 33.98 | 0 | -0.08(-0.24%) | |
Jul 02, 2018 | 33.93 | 34.09 | 33.68 | 34.06 | 2,928,363 | -0.12(-0.35%) |
Jun 29, 2018 | 34.12 | 34.53 | 33.95 | 34.18 | 3,275,372 | +0.26(+0.75%) |
Jun 28, 2018 | 34.00 | 34.30 | 33.53 | 33.93 | 2,699,721 | -0.23(-0.67%) |
Jun 27, 2018 | 34.81 | 34.95 | 34.09 | 34.16 | 3,701,497 | -0.63(-1.81%) |
Jun 26, 2018 | 34.74 | 35.00 | 34.52 | 34.79 | 3,911,671 | +0.22(+0.63%) |
Jun 25, 2018 | 34.61 | 34.84 | 34.27 | 34.57 | 3,506,738 | -0.18(-0.53%) |
Jun 22, 2018 | 34.63 | 34.90 | 34.48 | 34.75 | 4,237,175 | +0.26(+0.77%) |
Jun 21, 2018 | 35.01 | 35.17 | 34.40 | 34.48 | 3,545,009 | -0.63(-1.79%) |
Jun 20, 2018 | 34.77 | 35.29 | 34.49 | 35.12 | 3,967,873 | +0.62(+1.80%) |
Jun 19, 2018 | 34.30 | 34.61 | 33.73 | 34.49 | 4,275,806 | -0.02(-0.05%) |
Jun 18, 2018 | 34.70 | 34.79 | 34.44 | 34.51 | 2,836,844 | -0.42(-1.20%) |
Jun 15, 2018 | 35.02 | 34.48 | 34.93 | 4,144,479 | -0.16(-0.47%) | |
Jun 14, 2018 | 34.79 | 35.13 | 34.56 | 35.10 | 2,501,063 | +0.41(+1.19%) |
Jun 13, 2018 | 35.55 | 35.55 | 34.59 | 34.69 | 3,425,731 | -0.82(-2.32%) |
Jun 12, 2018 | 35.43 | 35.58 | 35.08 | 35.51 | 2,992,140 | +0.15(+0.41%) |
Jun 11, 2018 | 35.49 | 35.68 | 35.33 | 35.36 | 2,990,466 | -0.14(-0.39%) |
Jun 08, 2018 | 35.15 | 35.56 | 35.07 | 35.50 | 4,247,014 | +0.32(+0.91%) |
Jun 07, 2018 | 35.10 | 35.44 | 34.99 | 35.18 | 3,464,570 | +0.12(+0.34%) |
Jun 06, 2018 | 34.64 | 35.06 | 2,940,037 | -0.23(-0.65%) | ||
Jun 05, 2018 | 35.14 | 35.40 | 34.87 | 35.29 | 3,541,884 | +0.22(+0.63%) |
Jun 04, 2018 | 34.54 | 35.12 | 34.53 | 35.07 | 4,377,817 | +0.69(+2.02%) |
Jun 01, 2018 | 34.29 | 34.80 | 34.24 | 34.38 | 2,849,549 | +0.33(+0.97%) |
May 31, 2018 | 34.91 | 34.96 | 33.91 | 34.05 | 3,511,122 | -0.81(-2.33%) |
May 30, 2018 | 34.80 | 35.10 | 34.55 | 34.86 | 3,930,191 | +0.56(+1.62%) |
May 29, 2018 | 34.35 | 34.80 | 34.11 | 34.30 | 3,858,405 | -0.32(-0.92%) |
May 25, 2018 | 34.62 | 34.62 | 34.62 | 0 | +0.35(+1.01%) | |
May 24, 2018 | 34.31 | 34.48 | 33.98 | 34.27 | 2,105,381 | -0.02(-0.05%) |
May 23, 2018 | 33.80 | 34.38 | 33.79 | 34.29 | 3,531,153 | +0.49(+1.46%) |
May 22, 2018 | 34.47 | 34.47 | 33.80 | 33.80 | 3,808,564 | -0.67(-1.93%) |
May 21, 2018 | 34.73 | 34.88 | 34.35 | 34.47 | 3,150,904 | -0.11(-0.32%) |
May 18, 2018 | 34.28 | 34.73 | 34.19 | 34.58 | 3,322,447 | +0.32(+0.93%) |
May 17, 2018 | 34.59 | 34.76 | 34.19 | 34.26 | 4,250,013 | -0.37(-1.08%) |
May 16, 2018 | 34.16 | 34.67 | 34.04 | 34.63 | 5,471,950 | +0.51(+1.50%) |
May 15, 2018 | 34.06 | 34.57 | 33.81 | 34.12 | 6,493,106 | -0.26(-0.77%) |
May 14, 2018 | 34.75 | 34.91 | 34.28 | 34.38 | 4,334,911 | -0.39(-1.13%) |
May 11, 2018 | 34.57 | 35.30 | 34.52 | 34.78 | 3,548,689 | +0.19(+0.55%) |
May 10, 2018 | 33.60 | 34.77 | 33.35 | 34.59 | 3,251,090 | +0.21(+0.61%) |
May 09, 2018 | 34.91 | 34.91 | 34.21 | 34.38 | 4,289,352 | -0.50(-1.44%) |
May 08, 2018 | 35.06 | 35.18 | 34.76 | 34.88 | 3,898,933 | -0.11(-0.31%) |
May 07, 2018 | 35.07 | 35.19 | 34.79 | 34.99 | 3,428,354 | -0.02(-0.05%) |
May 04, 2018 | 34.54 | 35.17 | 34.49 | 35.01 | 3,834,559 | +0.28(+0.82%) |
May 03, 2018 | 34.38 | 34.83 | 34.11 | 34.72 | 3,962,872 | +0.26(+0.74%) |
May 02, 2018 | 34.99 | 35.11 | 34.36 | 34.47 | 5,841,892 | -0.70(-2.00%) |
May 01, 2018 | 34.48 | 35.27 | 33.97 | 35.17 | 7,231,811 | +0.58(+1.66%) |
Apr 30, 2018 | 34.71 | 34.79 | 34.27 | 34.59 | 7,600,533 | -0.14(-0.39%) |
Apr 27, 2018 | 33.91 | 34.84 | 33.52 | 34.73 | 6,842,999 | +0.63(+1.85%) |
Apr 26, 2018 | 34.07 | 34.24 | 33.21 | 34.10 | 9,655,525 | +0.15(+0.43%) |
Apr 25, 2018 | 33.16 | 34.11 | 33.13 | 33.95 | 12,172,997 | +0.92(+2.79%) |
Apr 24, 2018 | 35.17 | 35.50 | 32.69 | 33.03 | 14,349,159 | -3.01(-8.34%) |
Apr 23, 2018 | 36.01 | 36.12 | 35.47 | 36.04 | 6,931,690 | +0.19(+0.54%) |
Apr 20, 2018 | 36.39 | 36.39 | 35.70 | 35.85 | 6,491,600 | -0.47(-1.28%) |
Apr 19, 2018 | 37.65 | 37.67 | 36.09 | 36.31 | 7,884,249 | -1.42(-3.78%) |
Apr 18, 2018 | 37.99 | 38.00 | 37.73 | 37.74 | 3,418,187 | -0.08(-0.22%) |
Apr 17, 2018 | 37.63 | 38.14 | 37.63 | 37.82 | 3,863,372 | +0.44(+1.17%) |
Apr 16, 2018 | 37.54 | 37.72 | 37.24 | 37.38 | 3,329,220 | +0.25(+0.66%) |
Apr 13, 2018 | 37.56 | 37.62 | 37.05 | 37.13 | 2,193,359 | -0.16(-0.42%) |
Apr 12, 2018 | 37.17 | 37.48 | 37.05 | 37.29 | 1,974,495 | +0.30(+0.80%) |
Apr 11, 2018 | 36.84 | 37.17 | 36.71 | 36.99 | 2,679,332 | -0.18(-0.49%) |
Apr 10, 2018 | 37.10 | 37.54 | 36.84 | 37.17 | 3,123,831 | +0.53(+1.44%) |
Apr 09, 2018 | 36.81 | 37.25 | 36.48 | 36.65 | 3,706,964 | +0.03(+0.07%) |
Apr 06, 2018 | 36.97 | 37.19 | 36.19 | 36.62 | 4,026,294 | -0.67(-1.81%) |
Apr 05, 2018 | 37.26 | 37.68 | 37.12 | 37.29 | 4,709,719 | +0.20(+0.54%) |
Apr 04, 2018 | 35.52 | 37.10 | 35.52 | 37.09 | 6,496,525 | +0.99(+2.75%) |
Apr 03, 2018 | 35.65 | 36.14 | 35.46 | 36.10 | 4,178,540 | +0.56(+1.59%) |
Apr 02, 2018 | 36.77 | 36.87 | 35.15 | 35.53 | 3,708,595 | -1.31(-3.56%) |
Mar 29, 2018 | 36.85 | 36.85 | 36.85 | 0 | +0.56(+1.53%) | |
Mar 28, 2018 | 36.99 | 37.17 | 36.06 | 36.29 | 4,376,643 | -0.58(-1.58%) |
Mar 27, 2018 | 37.27 | 37.39 | 36.72 | 36.87 | 4,288,156 | -0.31(-0.83%) |
Mar 26, 2018 | 37.27 | 37.53 | 36.68 | 37.18 | 3,184,361 | +0.51(+1.39%) |
Mar 23, 2018 | 37.47 | 37.84 | 36.54 | 36.67 | 4,024,622 | -0.71(-1.90%) |
Mar 22, 2018 | 38.05 | 38.51 | 37.36 | 37.38 | 3,601,453 | -0.47(-1.25%) |
Mar 21, 2018 | 37.49 | 38.13 | 37.35 | 37.86 | 2,366,080 | +0.48(+1.29%) |
Mar 20, 2018 | 37.48 | 37.67 | 37.24 | 37.37 | 2,532,946 | -0.06(-0.17%) |
Mar 19, 2018 | 37.71 | 37.75 | 37.08 | 37.44 | 2,460,571 | -0.44(-1.15%) |
Mar 16, 2018 | 37.92 | 38.03 | 37.68 | 37.88 | 3,482,076 | -0.04(-0.10%) |
Mar 15, 2018 | 37.95 | 38.09 | 37.76 | 37.91 | 2,895,916 | +0.04(+0.10%) |
Mar 14, 2018 | 38.64 | 38.64 | 37.83 | 37.88 | 2,396,796 | -0.66(-1.70%) |
Mar 13, 2018 | 38.89 | 38.95 | 38.49 | 38.53 | 2,287,834 | -0.16(-0.42%) |
Mar 12, 2018 | 38.91 | 39.10 | 38.64 | 38.70 | 3,388,032 | -0.01(-0.02%) |
Mar 09, 2018 | 38.07 | 38.71 | 37.77 | 38.71 | 2,013,047 | +0.94(+2.48%) |
Mar 08, 2018 | 37.82 | 37.89 | 37.47 | 37.77 | 1,823,634 | +0.16(+0.44%) |
Mar 07, 2018 | 37.76 | 37.60 | 2,499,013 | +0.12(+0.32%) | ||
Mar 06, 2018 | 37.68 | 37.73 | 37.29 | 37.48 | 3,066,008 | -0.02(-0.05%) |
Mar 05, 2018 | 36.67 | 37.62 | 36.64 | 37.50 | 3,320,401 | +0.59(+1.60%) |
Mar 02, 2018 | 36.90 | 37.05 | 36.53 | 36.91 | 5,042,299 | -0.31(-0.83%) |