Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.14 | 29.30 | 28.82 | 29.09 | 3,734,055 | -0.05(-0.16%) |
Apr 29, 2019 | 28.97 | 29.43 | 28.97 | 29.14 | 2,819,835 | +0.08(+0.29%) |
Apr 26, 2019 | 28.91 | 29.26 | 28.68 | 29.05 | 4,368,459 | +0.22(+0.78%) |
Apr 25, 2019 | 29.32 | 29.43 | 28.82 | 28.83 | 1,816,556 | -0.53(-1.82%) |
Apr 24, 2019 | 29.14 | 29.47 | 29.05 | 29.36 | 1,456,785 | +0.24(+0.84%) |
Apr 23, 2019 | 29.35 | 29.43 | 28.91 | 29.12 | 2,704,915 | -0.14(-0.48%) |
Apr 22, 2019 | 29.53 | 29.67 | 29.18 | 29.26 | 2,112,919 | -0.37(-1.23%) |
Apr 18, 2019 | 29.37 | 29.65 | 29.16 | 29.62 | 1,988,004 | +0.36(+1.22%) |
Apr 17, 2019 | 29.09 | 29.28 | 28.96 | 29.27 | 2,359,948 | +0.23(+0.81%) |
Apr 16, 2019 | 29.10 | 29.34 | 28.94 | 29.03 | 1,252,613 | +0.00(+0.00%) |
Apr 15, 2019 | 29.27 | 29.39 | 28.99 | 29.03 | 1,841,115 | -0.20(-0.67%) |
Apr 12, 2019 | 29.21 | 29.57 | 29.09 | 29.23 | 2,269,440 | +0.24(+0.84%) |
Apr 11, 2019 | 28.55 | 29.05 | 28.54 | 28.99 | 2,400,239 | +0.51(+1.77%) |
Apr 10, 2019 | 28.32 | 28.70 | 28.26 | 28.48 | 1,867,848 | +0.36(+1.26%) |
Apr 09, 2019 | 28.93 | 28.95 | 28.04 | 28.12 | 3,236,168 | -0.94(-3.22%) |
Apr 08, 2019 | 28.56 | 29.14 | 28.41 | 29.06 | 3,315,230 | +0.47(+1.64%) |
Apr 05, 2019 | 28.10 | 28.70 | 27.98 | 28.59 | 4,475,734 | +0.66(+2.35%) |
Apr 04, 2019 | 28.15 | 28.23 | 27.89 | 27.94 | 3,175,550 | -0.21(-0.73%) |
Apr 03, 2019 | 28.17 | 28.27 | 27.96 | 28.14 | 1,788,561 | +0.20(+0.70%) |
Apr 02, 2019 | 28.10 | 28.25 | 27.90 | 27.95 | 1,814,872 | -0.11(-0.40%) |
Apr 01, 2019 | 27.82 | 28.38 | 27.78 | 28.06 | 1,717,377 | +0.40(+1.46%) |
Mar 29, 2019 | 27.88 | 27.97 | 27.42 | 27.66 | 2,234,287 | -0.20(-0.71%) |
Mar 28, 2019 | 27.65 | 28.18 | 27.60 | 27.85 | 1,800,932 | +0.21(+0.74%) |
Mar 27, 2019 | 27.58 | 27.88 | 27.30 | 27.65 | 2,738,169 | +0.07(+0.24%) |
Mar 26, 2019 | 27.52 | 27.66 | 27.33 | 27.58 | 2,430,196 | +0.38(+1.41%) |
Mar 25, 2019 | 26.95 | 27.35 | 26.68 | 27.20 | 2,622,445 | +0.14(+0.52%) |
Mar 22, 2019 | 27.91 | 27.91 | 26.98 | 27.06 | 2,817,033 | -0.93(-3.31%) |
Mar 21, 2019 | 28.00 | 28.19 | 27.92 | 27.98 | 1,511,470 | -0.19(-0.66%) |
Mar 20, 2019 | 28.36 | 28.52 | 27.84 | 28.17 | 2,229,586 | -0.22(-0.76%) |
Mar 19, 2019 | 28.06 | 28.55 | 27.92 | 28.39 | 2,733,419 | +0.37(+1.34%) |
Mar 18, 2019 | 27.50 | 28.12 | 27.50 | 28.01 | 2,631,371 | +0.06(+0.20%) |
Mar 15, 2019 | 28.00 | 28.19 | 27.73 | 27.96 | 2,520,318 | +0.01(+0.03%) |
Mar 14, 2019 | 28.10 | 28.15 | 27.72 | 27.95 | 1,862,054 | -0.15(-0.53%) |
Mar 13, 2019 | 28.50 | 28.62 | 27.98 | 28.10 | 2,826,578 | -0.27(-0.96%) |
Mar 12, 2019 | 28.36 | 28.61 | 28.29 | 28.37 | 2,807,663 | +0.15(+0.53%) |
Mar 11, 2019 | 27.82 | 28.27 | 27.82 | 28.22 | 2,968,593 | +0.42(+1.52%) |
Mar 08, 2019 | 27.84 | 27.84 | 27.50 | 27.80 | 1,863,313 | -0.24(-0.87%) |
Mar 07, 2019 | 27.80 | 28.11 | 27.64 | 28.04 | 3,459,837 | +0.13(+0.47%) |
Mar 06, 2019 | 28.37 | 28.53 | 27.78 | 27.91 | 6,901,028 | -0.39(-1.39%) |
Mar 05, 2019 | 28.67 | 28.67 | 28.29 | 28.30 | 3,434,902 | -0.33(-1.14%) |
Mar 04, 2019 | 28.68 | 28.81 | 28.27 | 28.63 | 3,003,400 | +0.06(+0.20%) |
Mar 01, 2019 | 28.47 | 29.01 | 28.46 | 28.57 | 5,149,834 | +0.22(+0.76%) |
Feb 28, 2019 | 29.25 | 29.27 | 28.35 | 28.36 | 6,836,865 | -0.99(-3.38%) |
Feb 27, 2019 | 29.56 | 29.66 | 29.32 | 29.35 | 1,638,572 | -0.26(-0.88%) |
Feb 26, 2019 | 30.04 | 30.25 | 29.53 | 29.61 | 1,789,211 | -0.51(-1.71%) |
Feb 25, 2019 | 30.42 | 30.68 | 30.04 | 30.13 | 2,087,487 | -0.07(-0.25%) |
Feb 22, 2019 | 30.71 | 30.79 | 30.18 | 30.20 | 1,554,203 | -0.45(-1.47%) |
Feb 21, 2019 | 30.50 | 30.74 | 30.36 | 30.65 | 1,574,411 | +0.17(+0.55%) |
Feb 20, 2019 | 30.59 | 30.74 | 30.36 | 30.48 | 1,609,499 | -0.03(-0.09%) |
Feb 19, 2019 | 29.66 | 30.64 | 29.63 | 30.51 | 4,414,070 | +0.75(+2.52%) |
Feb 15, 2019 | 29.46 | 29.80 | 29.33 | 29.76 | 2,613,275 | +0.56(+1.92%) |
Feb 14, 2019 | 29.04 | 29.31 | 29.04 | 29.20 | 4,279,851 | -0.05(-0.16%) |
Feb 13, 2019 | 29.04 | 29.40 | 28.78 | 29.25 | 5,034,090 | +0.50(+1.73%) |
Feb 12, 2019 | 29.57 | 29.57 | 28.50 | 28.75 | 10,141,183 | -0.54(-1.85%) |
Feb 11, 2019 | 29.20 | 29.65 | 28.84 | 29.29 | 5,672,255 | -0.53(-1.78%) |
Feb 08, 2019 | 30.90 | 31.05 | 29.72 | 29.82 | 3,253,682 | -1.30(-4.17%) |
Feb 07, 2019 | 31.01 | 31.41 | 30.89 | 31.12 | 5,675,949 | +0.02(+0.06%) |
Feb 06, 2019 | 30.85 | 31.33 | 30.85 | 31.10 | 5,001,720 | +0.10(+0.33%) |
Feb 05, 2019 | 32.25 | 32.83 | 30.91 | 31.00 | 6,639,467 | -0.53(-1.69%) |
Feb 04, 2019 | 31.05 | 31.66 | 30.84 | 31.53 | 3,285,289 | +0.51(+1.65%) |
Feb 01, 2019 | 30.76 | 31.27 | 30.71 | 31.02 | 3,143,235 | +0.29(+0.94%) |
Jan 31, 2019 | 30.33 | 30.81 | 30.33 | 30.73 | 1,830,492 | +0.33(+1.07%) |
Jan 30, 2019 | 30.07 | 30.46 | 29.96 | 30.40 | 3,207,312 | +0.52(+1.75%) |
Jan 29, 2019 | 29.94 | 30.12 | 29.66 | 29.88 | 2,008,542 | +0.04(+0.12%) |
Jan 28, 2019 | 29.98 | 30.14 | 29.73 | 29.84 | 4,801,903 | -0.48(-1.57%) |
Jan 25, 2019 | 30.12 | 30.37 | 29.98 | 30.32 | 1,523,310 | +0.49(+1.63%) |
Jan 24, 2019 | 29.78 | 30.09 | 29.59 | 29.83 | 1,965,955 | +0.08(+0.28%) |
Jan 23, 2019 | 29.67 | 30.05 | 29.20 | 29.75 | 1,520,548 | +0.20(+0.66%) |
Jan 22, 2019 | 29.58 | 29.76 | 29.28 | 29.55 | 1,621,456 | -0.19(-0.63%) |
Jan 18, 2019 | 29.57 | 29.84 | 29.27 | 29.74 | 2,039,730 | +0.42(+1.43%) |
Jan 17, 2019 | 29.42 | 29.72 | 29.06 | 29.32 | 2,043,988 | +0.41(+1.42%) |
Jan 16, 2019 | 28.98 | 29.29 | 28.66 | 28.91 | 2,489,572 | -0.15(-0.51%) |
Jan 15, 2019 | 28.83 | 29.24 | 28.82 | 29.06 | 2,131,071 | +0.27(+0.94%) |
Jan 14, 2019 | 28.65 | 28.96 | 28.58 | 28.79 | 2,543,751 | -0.27(-0.93%) |
Jan 11, 2019 | 28.63 | 29.25 | 28.41 | 29.06 | 3,807,418 | +0.21(+0.74%) |
Jan 10, 2019 | 27.92 | 28.84 | 27.81 | 28.84 | 4,774,426 | +0.62(+2.18%) |
Jan 09, 2019 | 28.05 | 28.38 | 27.34 | 28.23 | 7,143,780 | +0.39(+1.41%) |
Jan 08, 2019 | 28.09 | 28.13 | 27.51 | 27.84 | 3,668,852 | +0.12(+0.44%) |
Jan 07, 2019 | 27.27 | 27.98 | 27.12 | 27.72 | 5,030,773 | +0.49(+1.82%) |
Jan 04, 2019 | 27.19 | 27.79 | 27.15 | 27.22 | 3,644,214 | +0.48(+1.78%) |
Jan 03, 2019 | 27.19 | 27.30 | 26.59 | 26.75 | 2,082,618 | -0.68(-2.48%) |
Jan 02, 2019 | 26.76 | 27.75 | 26.66 | 27.43 | 3,463,879 | +0.41(+1.52%) |
Dec 31, 2018 | 26.78 | 27.05 | 26.55 | 27.02 | 2,236,498 | +0.30(+1.12%) |
Dec 28, 2018 | 26.88 | 26.98 | 26.51 | 26.72 | 3,634,992 | -0.07(-0.28%) |
Dec 27, 2018 | 26.49 | 26.81 | 26.17 | 26.79 | 4,208,597 | -0.04(-0.14%) |
Dec 26, 2018 | 25.84 | 26.87 | 25.80 | 26.83 | 3,165,474 | +1.18(+4.62%) |
Dec 24, 2018 | 25.78 | 26.07 | 25.52 | 25.65 | 1,597,835 | -0.46(-1.75%) |
Dec 21, 2018 | 27.03 | 27.45 | 26.08 | 26.10 | 4,497,230 | -0.91(-3.38%) |
Dec 20, 2018 | 27.42 | 27.72 | 26.73 | 27.02 | 3,973,789 | -0.74(-2.65%) |
Dec 19, 2018 | 28.49 | 28.84 | 27.60 | 27.75 | 4,070,233 | -0.64(-2.27%) |
Dec 18, 2018 | 29.29 | 29.32 | 28.23 | 28.40 | 6,156,459 | -0.66(-2.28%) |
Dec 17, 2018 | 29.52 | 29.76 | 28.03 | 29.06 | 7,742,542 | -0.86(-2.87%) |
Dec 14, 2018 | 30.11 | 30.32 | 29.77 | 29.92 | 6,847,499 | -0.59(-1.93%) |
Dec 13, 2018 | 30.72 | 30.91 | 30.25 | 30.50 | 6,461,425 | +0.56(+1.87%) |
Dec 12, 2018 | 29.20 | 30.84 | 29.20 | 29.95 | 7,381,809 | +0.89(+3.05%) |
Dec 11, 2018 | 32.64 | 33.10 | 28.70 | 29.06 | 15,058,131 | -4.10(-12.37%) |
Dec 10, 2018 | 33.97 | 34.00 | 32.85 | 33.16 | 6,320,868 | -0.84(-2.47%) |
Dec 07, 2018 | 35.01 | 35.33 | 33.85 | 34.00 | 3,089,406 | -1.11(-3.16%) |
Dec 06, 2018 | 34.40 | 35.13 | 34.09 | 35.11 | 4,232,295 | +0.14(+0.40%) |
Dec 04, 2018 | 35.64 | 35.65 | 34.65 | 34.97 | 4,206,743 | -0.86(-2.39%) |
Dec 03, 2018 | 35.89 | 36.09 | 35.62 | 35.83 | 2,373,886 | +0.34(+0.95%) |
Nov 30, 2018 | 35.16 | 35.60 | 35.10 | 35.49 | 3,045,977 | +0.21(+0.58%) |
Nov 29, 2018 | 35.58 | 35.72 | 35.03 | 35.29 | 2,028,434 | -0.25(-0.71%) |
Nov 28, 2018 | 34.82 | 35.62 | 34.45 | 35.54 | 8,677,583 | +0.91(+2.64%) |
Nov 27, 2018 | 34.55 | 35.13 | 34.44 | 34.63 | 2,736,447 | -0.02(-0.05%) |
Nov 26, 2018 | 34.24 | 34.78 | 33.84 | 34.65 | 8,505,185 | +0.69(+2.03%) |
Nov 23, 2018 | 34.09 | 34.27 | 33.73 | 33.95 | 953,168 | -0.37(-1.09%) |
Nov 21, 2018 | 34.33 | 34.33 | 34.33 | 0 | +0.91(+2.73%) | |
Nov 20, 2018 | 33.97 | 34.06 | 33.11 | 33.42 | 3,769,747 | +0.10(+0.31%) |
Nov 19, 2018 | 34.17 | 34.43 | 33.13 | 33.31 | 2,852,499 | -0.99(-2.87%) |
Nov 16, 2018 | 34.03 | 34.49 | 33.91 | 34.30 | 4,752,873 | +0.14(+0.41%) |
Nov 15, 2018 | 32.55 | 34.26 | 32.40 | 34.16 | 7,293,797 | +1.24(+3.76%) |
Nov 14, 2018 | 33.38 | 33.98 | 32.74 | 32.92 | 9,829,681 | -0.03(-0.08%) |
Nov 13, 2018 | 32.78 | 34.03 | 32.54 | 32.95 | 10,665,902 | +0.79(+2.46%) |
Nov 12, 2018 | 32.98 | 33.46 | 32.16 | 32.16 | 5,655,038 | -0.94(-2.84%) |
Nov 09, 2018 | 33.51 | 33.77 | 33.03 | 33.10 | 2,625,201 | -0.59(-1.74%) |
Nov 08, 2018 | 33.27 | 33.93 | 33.23 | 33.69 | 2,851,146 | +0.19(+0.56%) |
Nov 07, 2018 | 33.10 | 33.62 | 33.10 | 33.50 | 1,784,335 | +0.54(+1.64%) |
Nov 06, 2018 | 33.06 | 33.26 | 32.91 | 32.96 | 2,123,828 | -0.27(-0.81%) |
Nov 05, 2018 | 33.15 | 33.52 | 32.75 | 33.23 | 1,768,893 | -0.02(-0.06%) |
Nov 02, 2018 | 34.25 | 34.63 | 33.19 | 33.25 | 1,567,333 | -0.73(-2.16%) |
Nov 01, 2018 | 33.46 | 34.29 | 33.46 | 33.98 | 3,005,885 | +0.59(+1.75%) |
Oct 31, 2018 | 33.23 | 33.72 | 33.03 | 33.40 | 2,833,682 | +0.58(+1.76%) |
Oct 30, 2018 | 32.35 | 32.86 | 32.21 | 32.82 | 1,671,240 | +0.55(+1.70%) |
Oct 29, 2018 | 32.59 | 33.31 | 31.85 | 32.27 | 3,674,871 | +0.15(+0.46%) |
Oct 26, 2018 | 32.24 | 32.60 | 31.59 | 32.12 | 2,714,252 | -0.44(-1.34%) |
Oct 25, 2018 | 32.90 | 32.99 | 32.41 | 32.56 | 3,831,022 | -0.02(-0.06%) |
Oct 24, 2018 | 33.90 | 33.94 | 32.53 | 32.58 | 4,351,921 | -1.59(-4.65%) |
Oct 23, 2018 | 34.39 | 34.60 | 33.53 | 34.17 | 3,199,185 | -0.70(-2.00%) |
Oct 22, 2018 | 35.70 | 35.77 | 34.78 | 34.87 | 4,223,210 | -0.70(-1.96%) |
Oct 19, 2018 | 36.46 | 36.55 | 35.55 | 35.56 | 2,883,322 | -0.87(-2.40%) |
Oct 18, 2018 | 37.17 | 37.44 | 36.30 | 36.44 | 1,955,326 | -0.98(-2.61%) |
Oct 17, 2018 | 38.22 | 38.33 | 36.97 | 37.41 | 2,078,324 | -0.67(-1.76%) |
Oct 16, 2018 | 37.47 | 38.15 | 37.44 | 38.08 | 1,752,065 | +0.71(+1.89%) |
Oct 15, 2018 | 37.31 | 37.75 | 37.06 | 37.38 | 1,659,374 | -0.08(-0.22%) |
Oct 12, 2018 | 37.27 | 37.72 | 37.04 | 37.46 | 1,435,907 | +0.87(+2.39%) |
Oct 11, 2018 | 37.32 | 37.41 | 36.56 | 36.59 | 2,299,610 | -0.91(-2.43%) |
Oct 10, 2018 | 38.67 | 38.76 | 37.50 | 37.50 | 1,974,170 | -1.24(-3.19%) |
Oct 09, 2018 | 38.60 | 39.14 | 38.47 | 38.74 | 1,392,794 | +0.07(+0.19%) |
Oct 08, 2018 | 38.31 | 38.85 | 38.25 | 38.66 | 1,520,210 | +0.27(+0.70%) |
Oct 05, 2018 | 38.74 | 38.80 | 37.81 | 38.39 | 1,479,034 | -0.22(-0.58%) |
Oct 04, 2018 | 39.08 | 39.08 | 38.37 | 38.61 | 2,603,387 | -0.44(-1.12%) |
Oct 03, 2018 | 39.33 | 39.54 | 38.97 | 39.05 | 1,684,920 | -0.25(-0.64%) |
Oct 02, 2018 | 39.58 | 39.58 | 39.13 | 39.30 | 1,877,062 | -0.28(-0.70%) |
Oct 01, 2018 | 40.37 | 40.37 | 39.50 | 39.58 | 2,130,287 | -0.42(-1.05%) |
Sep 28, 2018 | 39.86 | 40.13 | 39.81 | 40.00 | 1,603,040 | +0.07(+0.16%) |
Sep 27, 2018 | 40.19 | 40.43 | 39.70 | 39.93 | 4,812,921 | -0.20(-0.51%) |
Sep 26, 2018 | 40.10 | 40.63 | 39.95 | 40.14 | 2,136,103 | +0.09(+0.23%) |
Sep 25, 2018 | 39.84 | 40.20 | 39.58 | 40.05 | 3,224,684 | +0.27(+0.68%) |
Sep 24, 2018 | 39.90 | 39.98 | 39.53 | 39.78 | 964,434 | -0.18(-0.44%) |
Sep 21, 2018 | 40.19 | 40.43 | 39.94 | 39.95 | 3,208,232 | -0.07(-0.16%) |
Sep 20, 2018 | 39.86 | 40.13 | 39.84 | 40.02 | 1,021,106 | +0.18(+0.44%) |
Sep 19, 2018 | 39.83 | 40.05 | 39.75 | 39.84 | 1,386,844 | +0.04(+0.09%) |
Sep 18, 2018 | 38.94 | 39.93 | 38.94 | 39.80 | 2,294,070 | +0.76(+1.95%) |
Sep 17, 2018 | 39.37 | 39.65 | 38.94 | 39.04 | 1,340,228 | -0.18(-0.45%) |
Sep 14, 2018 | 39.40 | 39.45 | 38.91 | 39.22 | 1,553,890 | +0.20(+0.50%) |
Sep 13, 2018 | 39.17 | 39.52 | 38.99 | 39.02 | 1,852,425 | +0.20(+0.53%) |
Sep 12, 2018 | 38.48 | 38.90 | 38.28 | 38.82 | 1,160,174 | +0.37(+0.97%) |
Sep 11, 2018 | 38.08 | 38.64 | 37.81 | 38.45 | 1,828,987 | +0.41(+1.08%) |
Sep 10, 2018 | 37.61 | 38.34 | 37.33 | 38.04 | 1,749,642 | +0.49(+1.31%) |
Sep 07, 2018 | 37.68 | 37.83 | 37.50 | 37.55 | 1,103,576 | -0.17(-0.44%) |
Sep 06, 2018 | 38.03 | 38.13 | 37.48 | 37.71 | 2,093,375 | -0.33(-0.88%) |
Sep 05, 2018 | 37.86 | 38.12 | 37.75 | 38.05 | 1,052,988 | +0.10(+0.27%) |
Sep 04, 2018 | 38.05 | 38.22 | 37.72 | 37.95 | 791,648 | -0.25(-0.66%) |
Aug 31, 2018 | 38.20 | 38.20 | 38.20 | 0 | +0.12(+0.32%) | |
Aug 30, 2018 | 38.27 | 38.34 | 37.94 | 38.08 | 793,187 | -0.22(-0.58%) |
Aug 29, 2018 | 38.38 | 38.52 | 38.24 | 38.30 | 767,546 | -0.02(-0.05%) |
Aug 28, 2018 | 37.90 | 38.40 | 37.82 | 38.32 | 679,116 | +0.41(+1.08%) |
Aug 27, 2018 | 37.86 | 38.08 | 37.86 | 37.91 | 866,438 | +0.10(+0.27%) |
Aug 24, 2018 | 38.02 | 38.18 | 37.77 | 37.81 | 621,964 | -0.19(-0.49%) |
Aug 23, 2018 | 38.14 | 38.27 | 37.95 | 37.99 | 1,130,832 | -0.27(-0.70%) |
Aug 22, 2018 | 38.17 | 38.31 | 38.03 | 38.26 | 1,068,056 | +0.14(+0.37%) |
Aug 21, 2018 | 38.06 | 38.22 | 37.95 | 38.12 | 823,710 | +0.15(+0.39%) |
Aug 20, 2018 | 37.77 | 38.01 | 37.60 | 37.97 | 914,280 | +0.22(+0.59%) |
Aug 17, 2018 | 37.83 | 38.15 | 37.74 | 37.75 | 1,145,305 | -0.23(-0.61%) |
Aug 16, 2018 | 37.95 | 38.24 | 37.69 | 37.98 | 1,125,563 | +0.21(+0.57%) |
Aug 15, 2018 | 37.43 | 37.81 | 37.35 | 37.77 | 1,714,537 | +0.21(+0.56%) |
Aug 14, 2018 | 37.28 | 37.82 | 37.14 | 37.56 | 2,968,751 | +0.44(+1.17%) |
Aug 13, 2018 | 37.23 | 37.50 | 36.51 | 37.12 | 3,039,794 | +0.03(+0.07%) |
Aug 10, 2018 | 36.40 | 37.16 | 36.16 | 37.10 | 2,847,145 | +0.73(+2.01%) |
Aug 09, 2018 | 37.29 | 37.52 | 36.32 | 36.36 | 3,587,083 | -0.90(-2.41%) |
Aug 08, 2018 | 37.95 | 37.96 | 37.19 | 37.26 | 4,461,143 | -0.77(-2.02%) |
Aug 07, 2018 | 37.76 | 38.88 | 36.63 | 38.03 | 7,002,889 | +2.56(+7.22%) |
Aug 06, 2018 | 35.59 | 35.69 | 35.20 | 35.47 | 4,333,421 | -0.07(-0.21%) |
Aug 03, 2018 | 35.95 | 36.21 | 35.28 | 35.55 | 3,062,481 | -0.51(-1.41%) |
Aug 02, 2018 | 36.95 | 37.05 | 35.95 | 36.06 | 2,763,825 | -1.09(-2.92%) |
Aug 01, 2018 | 37.22 | 37.29 | 36.83 | 37.14 | 3,875,399 | -0.15(-0.40%) |
Jul 31, 2018 | 36.73 | 37.40 | 36.66 | 37.29 | 2,367,272 | +0.44(+1.18%) |
Jul 30, 2018 | 37.30 | 37.45 | 36.65 | 36.85 | 2,117,273 | -0.59(-1.58%) |
Jul 27, 2018 | 37.99 | 37.99 | 37.24 | 37.45 | 763,221 | -0.31(-0.81%) |
Jul 26, 2018 | 37.51 | 37.94 | 37.40 | 37.75 | 1,212,949 | +0.05(+0.12%) |
Jul 25, 2018 | 36.57 | 37.83 | 36.48 | 37.71 | 2,787,032 | +1.09(+2.96%) |
Jul 24, 2018 | 36.76 | 37.09 | 36.39 | 36.62 | 1,491,346 | -0.02(-0.05%) |
Jul 23, 2018 | 36.72 | 36.76 | 36.46 | 36.64 | 1,449,071 | -0.09(-0.25%) |
Jul 20, 2018 | 36.55 | 37.13 | 36.12 | 36.73 | 1,428,739 | +0.10(+0.28%) |
Jul 19, 2018 | 36.16 | 36.71 | 35.58 | 36.63 | 3,034,680 | +0.48(+1.33%) |
Jul 18, 2018 | 35.80 | 36.20 | 35.60 | 36.15 | 1,911,371 | +0.45(+1.27%) |
Jul 17, 2018 | 35.78 | 35.80 | 35.56 | 35.70 | 1,806,926 | -0.11(-0.31%) |
Jul 16, 2018 | 35.85 | 35.89 | 35.58 | 35.81 | 1,265,765 | -0.05(-0.13%) |
Jul 13, 2018 | 35.92 | 36.18 | 35.73 | 35.85 | 1,444,207 | -0.16(-0.44%) |
Jul 12, 2018 | 36.17 | 36.17 | 35.77 | 36.01 | 969,135 | +0.00(+0.00%) |
Jul 11, 2018 | 35.64 | 36.12 | 35.51 | 36.01 | 1,518,429 | +0.19(+0.52%) |
Jul 10, 2018 | 35.85 | 35.92 | 35.62 | 35.82 | 1,328,499 | +0.15(+0.42%) |
Jul 09, 2018 | 35.61 | 35.84 | 35.61 | 35.68 | 1,054,186 | +0.24(+0.68%) |
Jul 06, 2018 | 35.36 | 35.59 | 35.31 | 35.44 | 902,868 | +0.15(+0.42%) |
Jul 05, 2018 | 34.93 | 35.31 | 34.88 | 35.29 | 2,444,173 | +0.49(+1.41%) |
Jul 03, 2018 | 34.80 | 34.80 | 34.80 | 0 | +0.31(+0.89%) | |
Jul 02, 2018 | 34.27 | 34.50 | 34.03 | 34.49 | 2,077,064 | +0.08(+0.24%) |
Jun 29, 2018 | 34.57 | 34.78 | 34.40 | 34.41 | 1,536,224 | -0.09(-0.27%) |
Jun 28, 2018 | 34.65 | 34.67 | 33.85 | 34.50 | 2,315,186 | -0.17(-0.48%) |
Jun 27, 2018 | 35.56 | 35.56 | 34.59 | 34.67 | 1,997,519 | -0.96(-2.71%) |
Jun 26, 2018 | 35.42 | 36.09 | 35.24 | 35.63 | 3,335,556 | +0.23(+0.65%) |
Jun 25, 2018 | 35.22 | 35.46 | 34.90 | 35.40 | 2,195,955 | -0.07(-0.21%) |
Jun 22, 2018 | 35.29 | 35.58 | 35.02 | 35.47 | 3,425,683 | +0.34(+0.98%) |
Jun 21, 2018 | 35.65 | 35.76 | 34.99 | 35.13 | 3,078,877 | -0.45(-1.25%) |
Jun 20, 2018 | 35.76 | 35.76 | 35.20 | 35.57 | 1,587,888 | -0.12(-0.34%) |
Jun 19, 2018 | 35.93 | 36.26 | 35.60 | 35.70 | 3,208,227 | -0.82(-2.24%) |
Jun 18, 2018 | 36.50 | 36.92 | 36.33 | 36.51 | 1,177,086 | -0.42(-1.13%) |
Jun 15, 2018 | 36.97 | 36.87 | 36.93 | 1,166,025 | +0.06(+0.15%) | |
Jun 14, 2018 | 36.88 | 37.05 | 36.73 | 36.87 | 1,079,810 | +0.04(+0.10%) |
Jun 13, 2018 | 36.71 | 37.03 | 36.50 | 36.84 | 1,996,591 | +0.34(+0.94%) |
Jun 12, 2018 | 36.12 | 36.52 | 36.07 | 36.49 | 889,412 | +0.47(+1.31%) |
Jun 11, 2018 | 36.15 | 36.22 | 35.68 | 36.02 | 1,453,534 | -0.18(-0.49%) |
Jun 08, 2018 | 36.26 | 36.58 | 35.79 | 36.20 | 2,242,318 | -0.27(-0.74%) |
Jun 07, 2018 | 36.62 | 36.78 | 36.34 | 36.46 | 1,097,585 | -0.12(-0.33%) |
Jun 06, 2018 | 36.61 | 36.59 | 1,034,432 | +0.29(+0.79%) | ||
Jun 05, 2018 | 35.93 | 36.34 | 35.85 | 36.30 | 1,056,496 | +0.45(+1.24%) |
Jun 04, 2018 | 35.79 | 36.00 | 35.71 | 35.85 | 1,095,046 | +0.08(+0.23%) |
Jun 01, 2018 | 36.14 | 36.20 | 35.72 | 35.77 | 1,054,065 | -0.23(-0.64%) |
May 31, 2018 | 36.21 | 36.38 | 35.99 | 36.00 | 1,444,979 | -0.26(-0.72%) |
May 30, 2018 | 35.93 | 36.49 | 35.93 | 36.26 | 1,086,520 | +0.55(+1.53%) |
May 29, 2018 | 35.79 | 35.84 | 35.57 | 35.71 | 1,519,571 | -0.20(-0.57%) |
May 25, 2018 | 35.92 | 35.92 | 35.92 | 0 | -0.06(-0.15%) | |
May 24, 2018 | 36.04 | 36.13 | 35.83 | 35.97 | 901,569 | -0.07(-0.21%) |
May 23, 2018 | 35.95 | 36.09 | 35.69 | 36.05 | 1,120,590 | -0.07(-0.21%) |
May 22, 2018 | 35.97 | 36.56 | 35.96 | 36.12 | 2,048,515 | +0.32(+0.91%) |
May 21, 2018 | 35.41 | 35.88 | 35.27 | 35.80 | 1,282,965 | +0.56(+1.58%) |
May 18, 2018 | 35.44 | 35.70 | 34.99 | 35.24 | 1,036,000 | -0.19(-0.52%) |
May 17, 2018 | 35.33 | 35.61 | 35.28 | 35.43 | 1,138,050 | +0.06(+0.16%) |
May 16, 2018 | 35.39 | 35.51 | 35.16 | 35.37 | 1,297,805 | +0.09(+0.25%) |
May 15, 2018 | 35.15 | 35.31 | 34.95 | 35.28 | 2,293,379 | +0.14(+0.39%) |
May 14, 2018 | 35.18 | 35.34 | 35.00 | 35.14 | 1,199,390 | +0.00(+0.00%) |
May 11, 2018 | 35.33 | 35.72 | 34.89 | 35.14 | 1,071,725 | +0.04(+0.11%) |
May 10, 2018 | 34.82 | 35.14 | 34.65 | 35.11 | 1,092,548 | +0.45(+1.31%) |
May 09, 2018 | 36.06 | 36.13 | 34.48 | 34.65 | 2,648,359 | -1.65(-4.54%) |
May 08, 2018 | 36.00 | 36.60 | 35.30 | 36.30 | 5,271,820 | +2.03(+5.94%) |
May 07, 2018 | 34.33 | 34.51 | 33.99 | 34.27 | 1,852,076 | -0.17(-0.48%) |
May 04, 2018 | 33.82 | 34.63 | 33.68 | 34.43 | 1,384,221 | +0.57(+1.69%) |
May 03, 2018 | 34.18 | 34.18 | 33.56 | 33.86 | 1,648,602 | -0.33(-0.97%) |
May 02, 2018 | 34.39 | 34.78 | 34.17 | 34.19 | 2,063,740 | -0.43(-1.23%) |