Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 38.05 | 38.30 | 36.95 | 37.26 | 4,264,572 | -1.02(-2.65%) |
Feb 27, 2019 | 38.13 | 38.53 | 37.97 | 38.28 | 2,386,288 | +0.14(+0.37%) |
Feb 26, 2019 | 38.29 | 38.56 | 37.30 | 38.14 | 3,063,506 | -0.05(-0.14%) |
Feb 25, 2019 | 39.12 | 39.47 | 38.12 | 38.19 | 3,238,187 | -0.72(-1.86%) |
Feb 22, 2019 | 39.03 | 39.41 | 38.31 | 38.91 | 2,595,855 | +0.07(+0.18%) |
Feb 21, 2019 | 39.58 | 40.11 | 38.60 | 38.84 | 3,778,990 | -0.52(-1.32%) |
Feb 20, 2019 | 37.30 | 39.54 | 37.13 | 39.36 | 3,767,827 | +2.27(+6.12%) |
Feb 19, 2019 | 36.61 | 37.31 | 36.32 | 37.09 | 3,606,360 | +0.21(+0.57%) |
Feb 15, 2019 | 37.72 | 37.72 | 36.39 | 36.88 | 4,134,274 | -0.68(-1.81%) |
Feb 14, 2019 | 37.40 | 39.87 | 37.30 | 37.56 | 7,560,299 | +0.18(+0.47%) |
Feb 13, 2019 | 37.85 | 38.03 | 37.25 | 37.39 | 4,298,644 | -0.24(-0.63%) |
Feb 12, 2019 | 37.24 | 37.82 | 36.85 | 37.62 | 3,100,405 | +0.83(+2.26%) |
Feb 11, 2019 | 36.81 | 37.11 | 36.28 | 36.79 | 3,707,480 | +0.09(+0.24%) |
Feb 08, 2019 | 36.13 | 36.80 | 35.69 | 36.70 | 3,532,503 | +0.48(+1.33%) |
Feb 07, 2019 | 36.91 | 37.05 | 35.72 | 36.22 | 4,041,976 | -0.97(-2.62%) |
Feb 06, 2019 | 37.49 | 37.69 | 37.04 | 37.19 | 2,055,557 | -0.46(-1.23%) |
Feb 05, 2019 | 37.47 | 38.03 | 37.28 | 37.66 | 2,230,716 | +0.25(+0.68%) |
Feb 04, 2019 | 37.98 | 38.12 | 37.28 | 37.40 | 2,684,145 | -0.74(-1.93%) |
Feb 01, 2019 | 38.44 | 38.56 | 37.67 | 38.14 | 2,481,374 | -0.13(-0.34%) |
Jan 31, 2019 | 37.10 | 38.31 | 36.86 | 38.27 | 2,630,717 | +0.52(+1.37%) |
Jan 30, 2019 | 37.87 | 37.95 | 36.93 | 37.75 | 1,940,018 | +0.25(+0.68%) |
Jan 29, 2019 | 37.98 | 38.58 | 37.36 | 37.50 | 2,407,288 | -0.18(-0.47%) |
Jan 28, 2019 | 36.82 | 37.86 | 36.58 | 37.67 | 2,652,237 | +0.37(+0.99%) |
Jan 25, 2019 | 36.82 | 37.43 | 36.39 | 37.31 | 2,354,659 | +1.13(+3.13%) |
Jan 24, 2019 | 36.93 | 37.04 | 35.93 | 36.18 | 2,707,807 | -0.75(-2.04%) |
Jan 23, 2019 | 36.95 | 37.37 | 36.29 | 36.93 | 3,068,901 | +0.23(+0.62%) |
Jan 22, 2019 | 38.37 | 38.57 | 36.47 | 36.70 | 2,688,017 | -2.03(-5.25%) |
Jan 18, 2019 | 38.71 | 39.30 | 38.39 | 38.74 | 2,766,055 | +0.34(+0.89%) |
Jan 17, 2019 | 37.29 | 38.61 | 37.25 | 38.39 | 1,879,418 | +1.05(+2.82%) |
Jan 16, 2019 | 37.68 | 37.69 | 36.05 | 37.34 | 3,387,923 | -0.62(-1.64%) |
Jan 15, 2019 | 37.60 | 38.29 | 37.34 | 37.96 | 2,045,790 | +0.10(+0.25%) |
Jan 14, 2019 | 37.91 | 38.36 | 37.68 | 37.87 | 3,876,341 | -1.06(-2.73%) |
Jan 11, 2019 | 39.31 | 39.76 | 38.41 | 38.93 | 2,275,848 | -0.57(-1.44%) |
Jan 10, 2019 | 38.94 | 39.80 | 38.58 | 39.50 | 1,965,783 | +0.02(+0.04%) |
Jan 09, 2019 | 40.20 | 40.78 | 39.02 | 39.48 | 3,886,807 | -0.32(-0.79%) |
Jan 08, 2019 | 39.15 | 39.94 | 38.99 | 39.80 | 3,296,763 | +1.12(+2.90%) |
Jan 07, 2019 | 38.58 | 39.80 | 38.23 | 38.67 | 2,713,998 | +0.13(+0.34%) |
Jan 04, 2019 | 36.42 | 38.84 | 36.36 | 38.54 | 3,671,421 | +2.97(+8.36%) |
Jan 03, 2019 | 36.31 | 36.69 | 35.37 | 35.57 | 3,709,161 | -1.28(-3.47%) |
Jan 02, 2019 | 37.45 | 37.70 | 36.66 | 36.85 | 3,201,145 | -1.30(-3.40%) |
Dec 31, 2018 | 37.28 | 38.40 | 37.27 | 38.15 | 2,242,544 | +1.00(+2.69%) |
Dec 28, 2018 | 38.04 | 38.13 | 36.90 | 37.15 | 2,003,485 | -0.76(-2.01%) |
Dec 27, 2018 | 37.83 | 37.91 | 36.45 | 37.91 | 2,811,929 | +0.56(+1.50%) |
Dec 26, 2018 | 35.39 | 37.37 | 35.24 | 37.35 | 2,281,148 | +2.18(+6.21%) |
Dec 24, 2018 | 35.59 | 36.30 | 35.15 | 35.17 | 1,389,984 | -0.81(-2.24%) |
Dec 21, 2018 | 35.61 | 36.50 | 35.48 | 35.97 | 5,830,021 | +0.18(+0.49%) |
Dec 20, 2018 | 36.50 | 36.71 | 35.19 | 35.80 | 3,841,683 | -0.96(-2.60%) |
Dec 19, 2018 | 37.10 | 38.17 | 36.57 | 36.75 | 4,611,401 | +0.14(+0.38%) |
Dec 18, 2018 | 36.63 | 37.32 | 36.20 | 36.61 | 4,186,193 | +0.34(+0.94%) |
Dec 17, 2018 | 36.87 | 37.52 | 36.05 | 36.27 | 3,399,332 | -0.60(-1.64%) |
Dec 14, 2018 | 36.01 | 37.25 | 35.97 | 36.88 | 5,475,197 | +0.37(+1.01%) |
Dec 13, 2018 | 36.98 | 37.55 | 36.34 | 36.51 | 3,408,818 | -0.27(-0.74%) |
Dec 12, 2018 | 36.96 | 37.47 | 36.76 | 36.78 | 4,455,582 | +0.53(+1.45%) |
Dec 11, 2018 | 36.96 | 37.46 | 36.10 | 36.25 | 2,824,201 | +0.02(+0.05%) |
Dec 10, 2018 | 35.80 | 36.48 | 35.32 | 36.24 | 2,572,216 | +0.26(+0.73%) |
Dec 07, 2018 | 36.54 | 37.37 | 35.81 | 35.97 | 4,048,144 | -0.46(-1.28%) |
Dec 06, 2018 | 36.63 | 36.96 | 35.06 | 36.44 | 4,931,118 | -0.87(-2.33%) |
Dec 04, 2018 | 38.21 | 38.52 | 37.00 | 37.31 | 4,394,642 | -1.15(-2.99%) |
Dec 03, 2018 | 38.13 | 39.18 | 38.10 | 38.46 | 7,725,737 | +1.46(+3.96%) |
Nov 30, 2018 | 37.70 | 37.96 | 36.78 | 36.99 | 5,562,905 | -1.15(-3.01%) |
Nov 29, 2018 | 37.26 | 38.56 | 36.94 | 38.14 | 5,291,387 | +0.82(+2.18%) |
Nov 28, 2018 | 37.99 | 38.21 | 37.09 | 37.32 | 4,889,473 | -0.54(-1.44%) |
Nov 27, 2018 | 38.39 | 38.60 | 37.43 | 37.87 | 3,511,504 | -0.76(-1.97%) |
Nov 26, 2018 | 38.48 | 38.95 | 38.24 | 38.63 | 3,530,419 | +0.74(+1.94%) |
Nov 23, 2018 | 38.36 | 38.50 | 37.65 | 37.89 | 2,981,390 | -0.86(-2.22%) |
Nov 21, 2018 | 38.75 | 38.75 | 38.75 | 0 | +0.56(+1.47%) | |
Nov 20, 2018 | 39.20 | 39.79 | 37.89 | 38.19 | 5,592,375 | -1.71(-4.28%) |
Nov 19, 2018 | 41.03 | 41.44 | 39.70 | 39.90 | 3,631,637 | -1.39(-3.36%) |
Nov 16, 2018 | 40.71 | 41.59 | 40.49 | 41.29 | 3,745,443 | +0.42(+1.03%) |
Nov 15, 2018 | 39.35 | 41.02 | 39.24 | 40.87 | 5,832,134 | +1.39(+3.51%) |
Nov 14, 2018 | 41.83 | 42.55 | 39.11 | 39.48 | 8,901,038 | -3.69(-8.55%) |
Nov 13, 2018 | 44.62 | 45.05 | 43.12 | 43.17 | 4,062,412 | -1.51(-3.37%) |
Nov 12, 2018 | 45.62 | 45.69 | 44.19 | 44.68 | 3,336,510 | -0.83(-1.82%) |
Nov 09, 2018 | 46.28 | 46.28 | 44.85 | 45.51 | 4,028,514 | -1.26(-2.70%) |
Nov 08, 2018 | 46.56 | 47.13 | 46.20 | 46.77 | 2,933,463 | +0.10(+0.22%) |
Nov 07, 2018 | 45.21 | 46.92 | 44.78 | 46.67 | 4,113,671 | +1.66(+3.70%) |
Nov 06, 2018 | 43.58 | 45.03 | 43.58 | 45.00 | 3,092,926 | +1.87(+4.34%) |
Nov 05, 2018 | 43.14 | 43.43 | 42.41 | 43.13 | 3,546,998 | -0.17(-0.38%) |
Nov 02, 2018 | 45.14 | 45.46 | 43.15 | 43.29 | 4,769,911 | -1.19(-2.68%) |
Nov 01, 2018 | 41.80 | 44.89 | 41.29 | 44.49 | 10,380,008 | +2.63(+6.29%) |
Oct 31, 2018 | 41.65 | 42.77 | 41.48 | 41.86 | 7,373,369 | +1.55(+3.85%) |
Oct 30, 2018 | 39.14 | 40.58 | 38.63 | 40.31 | 5,428,226 | +1.24(+3.17%) |
Oct 29, 2018 | 39.24 | 40.07 | 38.64 | 39.07 | 6,456,828 | +0.39(+1.01%) |
Oct 26, 2018 | 38.51 | 39.53 | 37.74 | 38.68 | 5,195,977 | -0.44(-1.11%) |
Oct 25, 2018 | 39.02 | 39.56 | 38.71 | 39.11 | 3,305,980 | +0.51(+1.33%) |
Oct 24, 2018 | 41.12 | 41.30 | 38.47 | 38.60 | 6,423,707 | -2.53(-6.15%) |
Oct 23, 2018 | 41.73 | 41.94 | 40.40 | 41.12 | 5,709,121 | -1.63(-3.81%) |
Oct 22, 2018 | 44.31 | 44.44 | 42.29 | 42.75 | 4,153,094 | -1.38(-3.12%) |
Oct 19, 2018 | 44.46 | 45.12 | 44.09 | 44.13 | 3,256,708 | -0.16(-0.35%) |
Oct 18, 2018 | 44.66 | 45.26 | 44.15 | 44.29 | 3,098,507 | -0.59(-1.32%) |
Oct 17, 2018 | 45.68 | 45.95 | 44.31 | 44.88 | 2,675,687 | -0.70(-1.53%) |
Oct 16, 2018 | 44.49 | 45.62 | 44.10 | 45.58 | 2,089,854 | +1.32(+2.97%) |
Oct 15, 2018 | 45.30 | 45.66 | 44.08 | 44.26 | 4,409,801 | -1.43(-3.13%) |
Oct 12, 2018 | 45.69 | 46.74 | 45.38 | 45.69 | 3,296,182 | +1.13(+2.54%) |
Oct 11, 2018 | 44.10 | 45.77 | 43.79 | 44.56 | 4,790,309 | +0.69(+1.57%) |
Oct 10, 2018 | 48.36 | 48.62 | 43.84 | 43.87 | 7,270,196 | -3.90(-8.16%) |
Oct 09, 2018 | 47.94 | 48.73 | 47.63 | 47.76 | 2,098,229 | -0.45(-0.94%) |
Oct 08, 2018 | 47.97 | 48.53 | 47.49 | 48.22 | 2,509,696 | +0.27(+0.56%) |
Oct 05, 2018 | 48.89 | 48.96 | 47.35 | 47.95 | 2,556,047 | -0.91(-1.86%) |
Oct 04, 2018 | 48.39 | 49.25 | 48.00 | 48.85 | 2,830,445 | +0.64(+1.34%) |
Oct 03, 2018 | 48.60 | 48.65 | 47.71 | 48.21 | 3,413,154 | -0.43(-0.88%) |
Oct 02, 2018 | 48.12 | 49.16 | 47.90 | 48.64 | 3,348,550 | +0.88(+1.84%) |
Oct 01, 2018 | 47.70 | 48.44 | 47.09 | 47.76 | 2,883,905 | +0.31(+0.66%) |
Sep 28, 2018 | 47.08 | 47.93 | 46.69 | 47.44 | 3,169,843 | +0.58(+1.25%) |
Sep 27, 2018 | 47.90 | 48.34 | 46.60 | 46.86 | 3,220,284 | -0.97(-2.02%) |
Sep 26, 2018 | 47.25 | 48.30 | 46.93 | 47.83 | 3,290,073 | +0.54(+1.14%) |
Sep 25, 2018 | 46.22 | 48.05 | 46.22 | 47.29 | 3,111,723 | +1.26(+2.75%) |
Sep 24, 2018 | 46.04 | 46.64 | 45.91 | 46.02 | 1,607,658 | +0.00(+0.00%) |
Sep 21, 2018 | 46.84 | 47.03 | 45.94 | 46.02 | 4,464,218 | -0.44(-0.94%) |
Sep 20, 2018 | 46.50 | 46.89 | 46.30 | 46.46 | 2,188,874 | +0.16(+0.34%) |
Sep 19, 2018 | 46.00 | 47.09 | 45.88 | 46.30 | 2,487,517 | +0.55(+1.20%) |
Sep 18, 2018 | 45.60 | 46.07 | 45.27 | 45.75 | 2,533,274 | +0.48(+1.06%) |
Sep 17, 2018 | 45.09 | 45.93 | 45.05 | 45.27 | 2,193,519 | +0.35(+0.78%) |
Sep 14, 2018 | 44.41 | 45.05 | 44.35 | 44.92 | 2,133,654 | +0.22(+0.49%) |
Sep 13, 2018 | 46.05 | 46.34 | 44.64 | 44.71 | 2,870,279 | -1.12(-2.43%) |
Sep 12, 2018 | 45.60 | 46.10 | 45.08 | 45.82 | 2,466,744 | +0.22(+0.48%) |
Sep 11, 2018 | 44.93 | 45.93 | 44.58 | 45.60 | 2,704,094 | +0.75(+1.67%) |
Sep 10, 2018 | 44.65 | 45.23 | 44.55 | 44.85 | 2,051,866 | +0.47(+1.06%) |
Sep 07, 2018 | 44.01 | 44.65 | 43.76 | 44.38 | 1,810,863 | -0.02(-0.04%) |
Sep 06, 2018 | 44.59 | 45.08 | 44.13 | 44.40 | 1,859,193 | -0.25(-0.57%) |
Sep 05, 2018 | 44.98 | 45.00 | 43.63 | 44.65 | 2,994,146 | -0.53(-1.18%) |
Sep 04, 2018 | 45.20 | 45.38 | 44.54 | 45.19 | 3,466,387 | -0.09(-0.19%) |
Aug 31, 2018 | 45.27 | 45.27 | 45.27 | 0 | +0.37(+0.82%) | |
Aug 30, 2018 | 44.88 | 45.21 | 44.77 | 44.91 | 2,633,178 | -0.10(-0.21%) |
Aug 29, 2018 | 44.23 | 45.14 | 44.17 | 45.00 | 2,472,634 | +0.81(+1.83%) |
Aug 28, 2018 | 44.34 | 44.35 | 43.85 | 44.19 | 2,211,470 | +0.07(+0.16%) |
Aug 27, 2018 | 43.79 | 44.49 | 43.63 | 44.12 | 2,220,571 | +0.59(+1.36%) |
Aug 24, 2018 | 43.20 | 43.61 | 42.96 | 43.53 | 1,568,971 | +0.43(+0.99%) |
Aug 23, 2018 | 42.38 | 43.20 | 42.30 | 43.10 | 2,809,604 | +0.70(+1.64%) |
Aug 22, 2018 | 42.18 | 42.56 | 42.05 | 42.41 | 2,329,155 | +0.38(+0.91%) |
Aug 21, 2018 | 42.31 | 42.97 | 41.97 | 42.02 | 3,085,634 | -0.51(-1.21%) |
Aug 20, 2018 | 41.71 | 43.00 | 41.64 | 42.54 | 2,854,464 | +1.12(+2.71%) |
Aug 17, 2018 | 41.35 | 42.00 | 41.19 | 41.41 | 4,627,737 | +0.20(+0.49%) |
Aug 16, 2018 | 41.46 | 41.93 | 41.12 | 41.21 | 2,876,575 | +0.17(+0.42%) |
Aug 15, 2018 | 41.47 | 41.47 | 40.61 | 41.04 | 4,156,253 | -0.79(-1.90%) |
Aug 14, 2018 | 42.20 | 42.48 | 41.80 | 41.83 | 2,520,332 | -0.14(-0.33%) |
Aug 13, 2018 | 42.36 | 42.91 | 41.81 | 41.97 | 2,480,212 | -0.70(-1.64%) |
Aug 10, 2018 | 42.78 | 43.77 | 42.48 | 42.67 | 3,037,753 | -0.42(-0.96%) |
Aug 09, 2018 | 42.06 | 43.13 | 41.85 | 43.09 | 2,962,418 | +1.02(+2.43%) |
Aug 08, 2018 | 42.70 | 42.78 | 42.03 | 42.06 | 2,585,641 | -0.12(-0.29%) |
Aug 07, 2018 | 42.62 | 43.22 | 42.04 | 42.19 | 2,440,283 | -0.34(-0.79%) |
Aug 06, 2018 | 42.44 | 43.07 | 42.13 | 42.52 | 3,143,757 | +0.03(+0.06%) |
Aug 03, 2018 | 43.19 | 43.26 | 42.12 | 42.50 | 3,452,963 | -0.37(-0.87%) |
Aug 02, 2018 | 40.75 | 43.10 | 39.95 | 42.87 | 8,403,050 | +4.65(+12.17%) |
Aug 01, 2018 | 38.26 | 38.67 | 37.85 | 38.22 | 2,800,080 | -0.25(-0.65%) |
Jul 31, 2018 | 38.37 | 38.75 | 38.19 | 38.47 | 2,596,199 | +0.41(+1.07%) |
Jul 30, 2018 | 38.64 | 39.12 | 37.99 | 38.06 | 2,195,130 | -0.48(-1.24%) |
Jul 27, 2018 | 39.25 | 39.42 | 38.47 | 38.54 | 2,171,885 | -0.67(-1.70%) |
Jul 26, 2018 | 38.26 | 39.40 | 38.18 | 39.21 | 2,500,758 | +0.84(+2.19%) |
Jul 25, 2018 | 37.86 | 38.46 | 37.34 | 38.37 | 3,133,388 | +0.67(+1.77%) |
Jul 24, 2018 | 37.96 | 38.96 | 37.54 | 37.70 | 3,533,660 | +0.23(+0.60%) |
Jul 23, 2018 | 37.35 | 37.66 | 37.28 | 37.47 | 1,968,782 | +0.20(+0.53%) |
Jul 20, 2018 | 36.77 | 37.53 | 36.77 | 37.28 | 2,545,248 | +0.21(+0.56%) |
Jul 19, 2018 | 37.08 | 37.28 | 36.62 | 37.07 | 2,569,617 | -0.07(-0.19%) |
Jul 18, 2018 | 37.55 | 37.77 | 36.94 | 37.14 | 2,322,715 | +0.13(+0.35%) |
Jul 17, 2018 | 37.04 | 37.37 | 36.70 | 37.01 | 2,515,910 | +0.42(+1.16%) |
Jul 16, 2018 | 36.55 | 36.91 | 35.93 | 36.58 | 3,181,978 | -0.06(-0.17%) |
Jul 13, 2018 | 37.17 | 37.41 | 36.47 | 36.64 | 3,461,327 | -0.70(-1.88%) |
Jul 12, 2018 | 37.39 | 37.46 | 36.55 | 37.34 | 3,272,005 | +0.48(+1.32%) |
Jul 11, 2018 | 37.44 | 37.73 | 36.69 | 36.86 | 4,099,035 | -0.94(-2.47%) |
Jul 10, 2018 | 37.78 | 38.32 | 37.46 | 37.80 | 3,141,934 | +0.03(+0.09%) |
Jul 09, 2018 | 37.30 | 37.91 | 37.30 | 37.76 | 2,504,185 | +0.62(+1.68%) |
Jul 06, 2018 | 37.06 | 37.33 | 36.60 | 37.14 | 3,439,846 | -0.15(-0.39%) |
Jul 05, 2018 | 38.41 | 38.67 | 37.03 | 37.28 | 3,734,772 | -1.05(-2.73%) |
Jul 03, 2018 | 38.33 | 38.33 | 38.33 | 0 | +0.74(+1.98%) | |
Jul 02, 2018 | 38.22 | 38.30 | 37.34 | 37.59 | 3,520,632 | -0.87(-2.25%) |
Jun 29, 2018 | 38.77 | 39.30 | 38.44 | 38.45 | 2,751,035 | +0.10(+0.25%) |
Jun 28, 2018 | 39.48 | 39.82 | 38.11 | 38.36 | 4,260,810 | +0.41(+1.07%) |
Jun 27, 2018 | 38.44 | 39.09 | 37.85 | 37.95 | 2,395,018 | -0.24(-0.63%) |
Jun 26, 2018 | 38.25 | 38.53 | 37.98 | 38.19 | 1,854,194 | +0.10(+0.25%) |
Jun 25, 2018 | 38.61 | 38.76 | 37.96 | 38.10 | 2,964,618 | -1.13(-2.89%) |
Jun 22, 2018 | 39.35 | 40.01 | 39.08 | 39.23 | 4,737,507 | +0.34(+0.87%) |
Jun 21, 2018 | 39.05 | 39.67 | 38.70 | 38.90 | 3,271,816 | +0.29(+0.74%) |
Jun 20, 2018 | 39.27 | 39.35 | 38.33 | 38.61 | 2,098,482 | -0.54(-1.37%) |
Jun 19, 2018 | 38.98 | 39.24 | 37.45 | 39.15 | 5,281,565 | -0.65(-1.63%) |
Jun 18, 2018 | 38.32 | 39.87 | 38.29 | 39.80 | 3,896,332 | +1.19(+3.07%) |
Jun 15, 2018 | 38.90 | 38.13 | 38.61 | 6,174,065 | -0.29(-0.76%) | |
Jun 14, 2018 | 38.63 | 39.04 | 37.94 | 38.90 | 4,011,571 | +0.53(+1.38%) |
Jun 13, 2018 | 37.70 | 38.48 | 37.29 | 38.38 | 3,601,206 | +0.66(+1.75%) |
Jun 12, 2018 | 37.29 | 38.03 | 37.18 | 37.72 | 3,018,236 | +0.42(+1.11%) |
Jun 11, 2018 | 37.26 | 37.48 | 37.01 | 37.30 | 3,258,503 | -0.10(-0.25%) |
Jun 08, 2018 | 37.05 | 37.60 | 36.24 | 37.40 | 3,806,003 | +0.25(+0.68%) |
Jun 07, 2018 | 37.02 | 37.46 | 36.77 | 37.15 | 2,345,627 | +0.29(+0.78%) |
Jun 06, 2018 | 36.89 | 35.57 | 36.86 | 2,999,278 | +1.06(+2.95%) | |
Jun 05, 2018 | 35.36 | 36.70 | 35.25 | 35.80 | 4,640,618 | +0.67(+1.90%) |
Jun 04, 2018 | 35.25 | 35.47 | 34.87 | 35.14 | 2,104,326 | +0.09(+0.25%) |
Jun 01, 2018 | 35.90 | 36.01 | 34.90 | 35.05 | 2,554,086 | -0.58(-1.63%) |
May 31, 2018 | 35.95 | 36.09 | 35.36 | 35.63 | 2,260,738 | -0.35(-0.96%) |
May 30, 2018 | 35.79 | 36.29 | 35.59 | 35.98 | 1,963,049 | +0.32(+0.90%) |
May 29, 2018 | 35.73 | 36.29 | 35.44 | 35.66 | 3,482,044 | -0.42(-1.18%) |
May 25, 2018 | 36.08 | 36.08 | 36.08 | 0 | +0.22(+0.60%) | |
May 24, 2018 | 35.53 | 36.17 | 35.49 | 35.86 | 2,901,616 | +0.13(+0.36%) |
May 23, 2018 | 35.93 | 35.93 | 34.72 | 35.73 | 2,367,824 | -0.52(-1.43%) |
May 22, 2018 | 36.50 | 36.80 | 36.21 | 36.25 | 2,067,693 | -0.18(-0.50%) |
May 21, 2018 | 36.09 | 36.88 | 35.96 | 36.44 | 2,245,066 | +0.62(+1.74%) |
May 18, 2018 | 35.53 | 35.99 | 35.31 | 35.81 | 2,278,167 | +0.22(+0.61%) |
May 17, 2018 | 35.14 | 35.74 | 35.05 | 35.60 | 2,673,983 | +0.48(+1.36%) |
May 16, 2018 | 36.11 | 36.21 | 34.93 | 35.12 | 4,015,799 | -1.03(-2.85%) |
May 15, 2018 | 35.07 | 36.41 | 35.05 | 36.15 | 4,318,529 | +1.10(+3.14%) |
May 14, 2018 | 34.34 | 35.21 | 34.34 | 35.05 | 2,970,876 | +1.10(+3.24%) |
May 11, 2018 | 33.67 | 34.31 | 33.56 | 33.95 | 2,256,758 | +0.08(+0.23%) |
May 10, 2018 | 33.25 | 34.19 | 33.25 | 33.87 | 1,603,480 | +0.57(+1.70%) |
May 09, 2018 | 32.96 | 33.72 | 32.76 | 33.31 | 3,733,801 | +0.83(+2.54%) |
May 08, 2018 | 32.14 | 32.57 | 31.82 | 32.48 | 3,831,056 | +0.05(+0.16%) |
May 07, 2018 | 33.06 | 33.10 | 31.95 | 32.43 | 3,705,793 | -0.67(-2.03%) |
May 04, 2018 | 32.98 | 33.39 | 32.45 | 33.10 | 3,038,915 | +0.21(+0.63%) |
May 03, 2018 | 32.16 | 33.56 | 32.10 | 32.89 | 3,294,543 | -0.69(-2.05%) |
May 02, 2018 | 33.25 | 34.21 | 33.25 | 33.58 | 3,716,867 | +0.34(+1.03%) |
May 01, 2018 | 33.11 | 33.29 | 32.77 | 33.24 | 2,623,921 | -0.11(-0.33%) |
Apr 30, 2018 | 33.92 | 34.28 | 33.17 | 33.35 | 3,142,851 | -0.63(-1.85%) |
Apr 27, 2018 | 34.21 | 34.23 | 33.57 | 33.98 | 2,516,530 | -0.25(-0.73%) |
Apr 26, 2018 | 34.25 | 34.47 | 34.07 | 34.22 | 2,073,455 | +0.18(+0.53%) |
Apr 25, 2018 | 33.46 | 34.17 | 33.27 | 34.04 | 2,346,543 | +0.58(+1.72%) |
Apr 24, 2018 | 33.72 | 34.22 | 33.02 | 33.47 | 2,279,060 | -0.05(-0.15%) |
Apr 23, 2018 | 33.24 | 33.86 | 33.02 | 33.52 | 2,209,760 | +0.24(+0.72%) |
Apr 20, 2018 | 34.01 | 34.08 | 33.12 | 33.28 | 2,996,456 | -0.79(-2.32%) |
Apr 19, 2018 | 34.32 | 34.39 | 33.73 | 34.07 | 1,386,531 | -0.33(-0.95%) |
Apr 18, 2018 | 33.78 | 34.68 | 33.52 | 34.40 | 2,402,268 | +0.81(+2.41%) |
Apr 17, 2018 | 33.23 | 33.86 | 32.82 | 33.59 | 2,101,134 | +0.54(+1.64%) |
Apr 16, 2018 | 33.26 | 33.37 | 32.94 | 33.05 | 1,901,915 | +0.02(+0.05%) |
Apr 13, 2018 | 32.99 | 33.13 | 32.47 | 33.03 | 2,275,456 | +0.20(+0.60%) |
Apr 12, 2018 | 32.36 | 33.09 | 31.80 | 32.83 | 2,469,774 | +0.68(+2.11%) |
Apr 11, 2018 | 31.94 | 32.51 | 31.94 | 32.15 | 2,226,541 | +0.12(+0.38%) |
Apr 10, 2018 | 32.35 | 32.50 | 31.80 | 32.03 | 3,374,732 | +0.09(+0.30%) |
Apr 09, 2018 | 31.90 | 32.45 | 31.41 | 31.94 | 2,280,903 | +0.28(+0.90%) |
Apr 06, 2018 | 32.63 | 33.04 | 31.40 | 31.66 | 3,956,058 | -1.50(-4.54%) |
Apr 05, 2018 | 32.17 | 33.43 | 32.02 | 33.16 | 4,856,585 | +1.26(+3.96%) |
Apr 04, 2018 | 31.12 | 31.95 | 30.71 | 31.90 | 3,841,760 | +0.11(+0.35%) |
Apr 03, 2018 | 31.68 | 31.94 | 31.40 | 31.78 | 2,369,583 | +0.31(+0.98%) |
Apr 02, 2018 | 32.33 | 32.44 | 31.28 | 31.47 | 3,516,917 | -0.95(-2.94%) |
Mar 29, 2018 | 32.43 | 32.43 | 32.43 | 0 | +1.07(+3.40%) | |
Mar 28, 2018 | 31.70 | 32.12 | 31.26 | 31.36 | 2,934,970 | -0.87(-2.69%) |
Mar 27, 2018 | 32.26 | 32.67 | 31.90 | 32.23 | 5,163,962 | +0.13(+0.40%) |
Mar 26, 2018 | 32.13 | 32.33 | 31.48 | 32.10 | 3,000,631 | +0.37(+1.16%) |
Mar 23, 2018 | 32.00 | 32.55 | 31.63 | 31.73 | 3,871,692 | -0.30(-0.94%) |
Mar 22, 2018 | 32.74 | 33.31 | 32.02 | 32.03 | 2,516,720 | -1.19(-3.60%) |
Mar 21, 2018 | 32.61 | 33.66 | 32.53 | 33.23 | 2,911,622 | +0.61(+1.87%) |
Mar 20, 2018 | 32.54 | 32.91 | 32.11 | 32.62 | 3,809,989 | +0.22(+0.69%) |
Mar 19, 2018 | 32.76 | 33.12 | 31.98 | 32.39 | 4,841,676 | -0.55(-1.67%) |
Mar 16, 2018 | 33.51 | 33.62 | 32.73 | 32.94 | 5,349,034 | -0.57(-1.69%) |
Mar 15, 2018 | 34.66 | 34.87 | 33.41 | 33.51 | 4,269,680 | -1.13(-3.27%) |
Mar 14, 2018 | 34.72 | 34.99 | 34.21 | 34.65 | 4,416,867 | -0.06(-0.17%) |
Mar 13, 2018 | 35.67 | 36.06 | 34.55 | 34.71 | 4,226,893 | -1.29(-3.58%) |
Mar 12, 2018 | 35.53 | 36.12 | 35.25 | 36.00 | 4,620,705 | +0.33(+0.92%) |
Mar 09, 2018 | 35.50 | 36.15 | 34.68 | 35.67 | 4,654,897 | +0.52(+1.49%) |
Mar 08, 2018 | 35.47 | 35.47 | 34.04 | 35.14 | 8,646,372 | -0.88(-2.43%) |
Mar 07, 2018 | 35.60 | 36.02 | 4,287,592 | -1.11(-2.99%) | ||
Mar 06, 2018 | 38.63 | 38.68 | 37.01 | 37.13 | 6,562,131 | -1.17(-3.05%) |
Mar 05, 2018 | 36.65 | 38.51 | 36.53 | 38.30 | 10,916,549 | +2.31(+6.42%) |
Mar 02, 2018 | 35.65 | 36.15 | 34.84 | 35.99 | 2,732,391 | +0.19(+0.53%) |