Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 36.60 | 37.11 | 36.26 | 36.62 | 17,053,594 | -1.00(-2.65%) |
Apr 29, 2019 | 37.38 | 37.88 | 37.32 | 37.62 | 10,206,851 | +0.31(+0.83%) |
Apr 26, 2019 | 37.66 | 37.71 | 37.09 | 37.31 | 12,581,689 | +0.54(+1.46%) |
Apr 25, 2019 | 37.16 | 37.35 | 36.62 | 36.77 | 8,672,205 | -0.57(-1.54%) |
Apr 24, 2019 | 37.15 | 37.50 | 37.02 | 37.35 | 5,918,029 | -0.10(-0.28%) |
Apr 23, 2019 | 37.05 | 37.46 | 36.84 | 37.45 | 10,111,186 | +0.31(+0.84%) |
Apr 22, 2019 | 37.61 | 37.71 | 37.13 | 37.14 | 7,660,097 | -0.75(-1.99%) |
Apr 18, 2019 | 37.61 | 38.03 | 37.59 | 37.89 | 11,356,010 | +0.29(+0.78%) |
Apr 17, 2019 | 37.71 | 37.86 | 37.50 | 37.60 | 8,786,277 | +0.31(+0.83%) |
Apr 16, 2019 | 37.20 | 37.53 | 37.11 | 37.29 | 6,365,381 | +0.08(+0.23%) |
Apr 15, 2019 | 37.52 | 37.62 | 37.00 | 37.21 | 5,508,458 | -0.13(-0.35%) |
Apr 12, 2019 | 37.24 | 37.66 | 37.17 | 37.34 | 5,263,986 | +0.36(+0.97%) |
Apr 11, 2019 | 37.03 | 37.23 | 36.79 | 36.98 | 4,872,456 | +0.08(+0.20%) |
Apr 10, 2019 | 36.57 | 37.06 | 36.46 | 36.91 | 5,818,450 | +0.37(+1.00%) |
Apr 09, 2019 | 36.53 | 36.75 | 36.39 | 36.54 | 6,942,892 | -0.19(-0.51%) |
Apr 08, 2019 | 36.46 | 36.76 | 36.45 | 36.73 | 6,372,966 | +0.11(+0.31%) |
Apr 05, 2019 | 36.53 | 36.68 | 36.28 | 36.62 | 4,783,286 | +0.14(+0.39%) |
Apr 04, 2019 | 36.11 | 36.62 | 36.10 | 36.47 | 7,567,415 | +0.38(+1.04%) |
Apr 03, 2019 | 35.97 | 36.33 | 35.95 | 36.10 | 9,602,505 | +0.55(+1.53%) |
Apr 02, 2019 | 35.57 | 35.74 | 35.36 | 35.55 | 6,026,955 | +0.05(+0.13%) |
Apr 01, 2019 | 35.17 | 35.56 | 35.10 | 35.51 | 7,598,518 | +0.62(+1.78%) |
Mar 29, 2019 | 35.08 | 35.17 | 34.72 | 34.88 | 10,031,426 | +0.04(+0.11%) |
Mar 28, 2019 | 34.51 | 35.00 | 34.47 | 34.85 | 5,946,359 | +0.42(+1.23%) |
Mar 27, 2019 | 34.72 | 35.02 | 34.29 | 34.42 | 7,396,824 | -0.24(-0.71%) |
Mar 26, 2019 | 34.73 | 34.77 | 34.38 | 34.67 | 7,303,192 | +0.11(+0.33%) |
Mar 25, 2019 | 34.30 | 34.82 | 34.10 | 34.56 | 7,361,732 | +0.29(+0.85%) |
Mar 22, 2019 | 34.88 | 35.07 | 34.12 | 34.26 | 10,687,603 | -0.86(-2.44%) |
Mar 21, 2019 | 34.79 | 35.15 | 34.58 | 35.12 | 8,686,745 | +0.33(+0.95%) |
Mar 20, 2019 | 35.49 | 35.67 | 34.58 | 34.79 | 12,421,626 | -1.19(-3.32%) |
Mar 19, 2019 | 36.02 | 36.44 | 35.77 | 35.99 | 9,574,960 | +0.27(+0.76%) |
Mar 18, 2019 | 35.90 | 35.96 | 35.37 | 35.71 | 8,018,463 | -0.08(-0.24%) |
Mar 15, 2019 | 35.77 | 36.00 | 35.62 | 35.80 | 17,925,012 | +0.04(+0.11%) |
Mar 14, 2019 | 36.45 | 36.50 | 35.67 | 35.76 | 9,244,425 | -0.72(-1.98%) |
Mar 13, 2019 | 36.43 | 36.70 | 36.30 | 36.48 | 7,799,351 | +0.17(+0.47%) |
Mar 12, 2019 | 36.39 | 36.70 | 36.20 | 36.31 | 7,054,796 | +0.00(+0.00%) |
Mar 11, 2019 | 35.81 | 36.47 | 35.73 | 36.31 | 12,994,653 | +0.59(+1.66%) |
Mar 08, 2019 | 35.38 | 35.77 | 35.26 | 35.72 | 7,349,714 | -0.05(-0.13%) |
Mar 07, 2019 | 35.83 | 36.05 | 35.39 | 35.77 | 9,570,619 | -0.24(-0.65%) |
Mar 06, 2019 | 36.53 | 36.58 | 35.84 | 36.00 | 10,110,317 | -0.57(-1.55%) |
Mar 05, 2019 | 36.57 | 36.70 | 36.32 | 36.57 | 5,226,549 | +0.03(+0.08%) |
Mar 04, 2019 | 36.96 | 38.64 | 36.34 | 36.54 | 8,080,294 | -0.26(-0.71%) |
Mar 01, 2019 | 37.10 | 37.21 | 36.36 | 36.80 | 8,276,954 | +0.05(+0.13%) |
Feb 28, 2019 | 37.07 | 37.16 | 36.50 | 36.76 | 9,717,804 | -0.48(-1.30%) |
Feb 27, 2019 | 37.33 | 37.39 | 37.04 | 37.24 | 9,314,097 | -0.10(-0.27%) |
Feb 26, 2019 | 37.16 | 37.58 | 37.08 | 37.34 | 8,162,404 | -0.03(-0.07%) |
Feb 25, 2019 | 37.48 | 37.67 | 37.33 | 37.37 | 8,453,524 | +0.14(+0.37%) |
Feb 22, 2019 | 37.09 | 37.25 | 36.72 | 37.23 | 7,241,999 | +0.34(+0.93%) |
Feb 21, 2019 | 37.24 | 37.43 | 36.81 | 36.89 | 7,948,929 | -0.31(-0.83%) |
Feb 20, 2019 | 36.91 | 37.34 | 36.80 | 37.20 | 9,494,807 | +0.39(+1.06%) |
Feb 19, 2019 | 36.29 | 36.94 | 36.23 | 36.80 | 9,797,727 | +0.41(+1.13%) |
Feb 15, 2019 | 36.37 | 36.49 | 36.07 | 36.39 | 9,217,823 | +0.19(+0.51%) |
Feb 14, 2019 | 36.13 | 36.39 | 36.04 | 36.21 | 6,927,878 | -0.10(-0.28%) |
Feb 13, 2019 | 36.57 | 36.67 | 36.14 | 36.31 | 6,347,657 | -0.03(-0.08%) |
Feb 12, 2019 | 36.12 | 36.61 | 36.12 | 36.34 | 9,883,645 | +0.37(+1.04%) |
Feb 11, 2019 | 35.67 | 36.02 | 35.58 | 35.97 | 9,472,784 | -0.07(-0.18%) |
Feb 08, 2019 | 35.85 | 36.04 | 35.38 | 36.03 | 8,712,160 | +0.05(+0.13%) |
Feb 07, 2019 | 36.53 | 36.69 | 35.70 | 35.99 | 16,854,880 | -1.17(-3.16%) |
Feb 06, 2019 | 37.40 | 37.93 | 36.80 | 37.16 | 18,127,288 | +0.57(+1.55%) |
Feb 05, 2019 | 36.39 | 36.65 | 36.06 | 36.59 | 12,448,402 | +0.34(+0.95%) |
Feb 04, 2019 | 35.99 | 36.26 | 35.71 | 36.25 | 10,678,632 | +0.14(+0.39%) |
Feb 01, 2019 | 36.23 | 36.45 | 35.86 | 36.11 | 8,635,687 | -0.22(-0.62%) |
Jan 31, 2019 | 36.13 | 36.36 | 35.84 | 36.33 | 11,950,719 | -0.07(-0.18%) |
Jan 30, 2019 | 35.85 | 36.44 | 35.49 | 36.39 | 11,849,288 | +0.58(+1.61%) |
Jan 29, 2019 | 35.67 | 35.88 | 35.46 | 35.82 | 6,170,580 | +0.01(+0.03%) |
Jan 28, 2019 | 35.59 | 35.94 | 35.44 | 35.81 | 12,224,614 | -0.17(-0.47%) |
Jan 25, 2019 | 35.99 | 36.15 | 35.72 | 35.98 | 9,498,257 | +0.45(+1.26%) |
Jan 24, 2019 | 35.16 | 35.65 | 35.06 | 35.53 | 8,387,361 | +0.46(+1.30%) |
Jan 23, 2019 | 35.57 | 35.72 | 34.90 | 35.07 | 8,323,554 | -0.45(-1.26%) |
Jan 22, 2019 | 35.64 | 36.11 | 35.28 | 35.52 | 13,032,840 | -0.43(-1.19%) |
Jan 18, 2019 | 35.80 | 36.10 | 35.23 | 35.95 | 11,271,192 | +0.33(+0.91%) |
Jan 17, 2019 | 34.91 | 35.66 | 34.82 | 35.62 | 14,026,034 | +0.55(+1.57%) |
Jan 16, 2019 | 34.90 | 35.36 | 34.70 | 35.07 | 18,654,292 | +0.11(+0.32%) |
Jan 15, 2019 | 35.23 | 35.23 | 34.26 | 34.96 | 12,885,179 | -0.10(-0.29%) |
Jan 14, 2019 | 34.68 | 35.38 | 34.47 | 35.06 | 15,422,809 | +0.45(+1.29%) |
Jan 11, 2019 | 34.08 | 35.35 | 33.75 | 34.62 | 34,645,644 | +2.28(+7.05%) |
Jan 10, 2019 | 32.59 | 32.63 | 31.81 | 32.34 | 9,770,078 | -0.42(-1.28%) |
Jan 09, 2019 | 32.55 | 33.14 | 32.32 | 32.75 | 10,598,670 | +0.34(+1.06%) |
Jan 08, 2019 | 32.59 | 33.22 | 32.11 | 32.41 | 11,194,910 | +0.42(+1.31%) |
Jan 07, 2019 | 31.39 | 32.56 | 31.17 | 31.99 | 11,515,554 | +0.96(+3.09%) |
Jan 04, 2019 | 30.54 | 31.26 | 30.19 | 31.03 | 11,582,452 | +1.01(+3.35%) |
Jan 03, 2019 | 31.04 | 31.36 | 29.98 | 30.03 | 12,524,594 | -1.29(-4.13%) |
Jan 02, 2019 | 30.59 | 31.48 | 30.18 | 31.32 | 8,224,482 | +0.18(+0.57%) |
Dec 31, 2018 | 31.66 | 31.86 | 30.65 | 31.14 | 9,081,633 | -0.44(-1.39%) |
Dec 28, 2018 | 31.61 | 32.34 | 31.36 | 31.58 | 9,320,502 | -0.04(-0.12%) |
Dec 27, 2018 | 30.79 | 31.66 | 30.16 | 31.62 | 14,346,888 | +0.41(+1.31%) |
Dec 26, 2018 | 30.33 | 31.22 | 29.29 | 31.21 | 13,414,016 | +1.07(+3.55%) |
Dec 24, 2018 | 30.40 | 30.67 | 30.03 | 30.14 | 9,784,706 | -0.57(-1.85%) |
Dec 21, 2018 | 31.87 | 32.45 | 30.69 | 30.71 | 22,964,272 | -1.20(-3.76%) |
Dec 20, 2018 | 32.52 | 32.91 | 31.51 | 31.91 | 15,925,833 | -0.61(-1.89%) |
Dec 19, 2018 | 32.60 | 33.70 | 32.30 | 32.52 | 12,759,575 | +0.03(+0.09%) |
Dec 18, 2018 | 32.61 | 33.08 | 32.30 | 32.49 | 9,121,313 | +0.22(+0.69%) |
Dec 17, 2018 | 32.53 | 33.16 | 32.08 | 32.27 | 11,464,677 | -0.41(-1.25%) |
Dec 14, 2018 | 32.59 | 33.24 | 32.45 | 32.68 | 9,038,564 | -0.01(-0.03%) |
Dec 13, 2018 | 33.48 | 33.69 | 32.64 | 32.69 | 9,162,427 | -0.53(-1.60%) |
Dec 12, 2018 | 32.80 | 33.56 | 32.80 | 33.22 | 11,089,440 | +0.92(+2.85%) |
Dec 11, 2018 | 33.10 | 33.29 | 32.26 | 32.30 | 13,129,658 | +0.25(+0.78%) |
Dec 10, 2018 | 32.17 | 32.38 | 31.15 | 32.05 | 13,232,333 | -0.25(-0.78%) |
Dec 07, 2018 | 33.00 | 33.45 | 32.17 | 32.30 | 9,920,789 | -0.94(-2.83%) |
Dec 06, 2018 | 33.28 | 33.29 | 32.50 | 33.24 | 15,598,807 | -0.41(-1.22%) |
Dec 04, 2018 | 35.21 | 35.29 | 33.63 | 33.65 | 15,449,542 | -1.78(-5.02%) |
Dec 03, 2018 | 35.93 | 36.50 | 35.35 | 35.43 | 18,605,166 | +0.46(+1.32%) |
Nov 30, 2018 | 33.85 | 35.01 | 33.78 | 34.97 | 19,654,164 | +1.10(+3.24%) |
Nov 29, 2018 | 33.90 | 34.05 | 33.45 | 33.87 | 8,435,208 | -0.17(-0.51%) |
Nov 28, 2018 | 33.87 | 34.09 | 33.11 | 34.04 | 13,493,436 | +0.24(+0.71%) |
Nov 27, 2018 | 34.34 | 34.60 | 33.36 | 33.80 | 27,732,344 | -0.88(-2.55%) |
Nov 26, 2018 | 33.30 | 35.70 | 33.22 | 34.69 | 32,944,262 | +1.58(+4.79%) |
Nov 23, 2018 | 32.55 | 33.27 | 32.43 | 33.10 | 4,592,415 | +0.35(+1.07%) |
Nov 21, 2018 | 32.75 | 32.75 | 32.75 | 0 | +0.42(+1.31%) | |
Nov 20, 2018 | 32.34 | 32.82 | 32.11 | 32.33 | 11,214,770 | -0.54(-1.65%) |
Nov 19, 2018 | 32.94 | 33.14 | 32.63 | 32.87 | 12,580,298 | -0.06(-0.20%) |
Nov 16, 2018 | 32.54 | 32.98 | 32.26 | 32.94 | 12,678,334 | +0.18(+0.56%) |
Nov 15, 2018 | 32.16 | 32.79 | 31.19 | 32.75 | 19,177,758 | +0.29(+0.91%) |
Nov 14, 2018 | 33.35 | 33.46 | 32.23 | 32.46 | 11,812,216 | -0.64(-1.95%) |
Nov 13, 2018 | 33.10 | 33.77 | 32.90 | 33.10 | 9,326,597 | +0.22(+0.67%) |
Nov 12, 2018 | 32.84 | 33.21 | 32.66 | 32.88 | 10,919,735 | -0.01(-0.03%) |
Nov 09, 2018 | 33.28 | 33.57 | 32.57 | 32.89 | 9,808,794 | -0.80(-2.38%) |
Nov 08, 2018 | 33.55 | 33.99 | 33.44 | 33.69 | 11,630,770 | -0.29(-0.84%) |
Nov 07, 2018 | 33.84 | 34.09 | 33.51 | 33.98 | 10,263,541 | +0.39(+1.15%) |
Nov 06, 2018 | 33.34 | 33.69 | 33.25 | 33.59 | 12,142,553 | +0.19(+0.58%) |
Nov 05, 2018 | 33.17 | 33.53 | 33.03 | 33.40 | 12,450,683 | +0.20(+0.61%) |
Nov 02, 2018 | 33.91 | 34.35 | 32.76 | 33.20 | 14,400,666 | -0.41(-1.21%) |
Nov 01, 2018 | 33.39 | 33.80 | 32.88 | 33.60 | 16,526,995 | -0.11(-0.33%) |
Oct 31, 2018 | 33.14 | 34.14 | 32.62 | 33.71 | 40,998,824 | +2.81(+9.09%) |
Oct 30, 2018 | 30.57 | 31.25 | 30.42 | 30.90 | 17,675,282 | +0.38(+1.24%) |
Oct 29, 2018 | 31.43 | 31.60 | 30.16 | 30.52 | 21,216,090 | +0.44(+1.47%) |
Oct 26, 2018 | 29.19 | 30.29 | 29.14 | 30.08 | 19,578,082 | +0.60(+2.03%) |
Oct 25, 2018 | 28.74 | 29.67 | 28.62 | 29.48 | 18,193,550 | +1.33(+4.71%) |
Oct 24, 2018 | 29.29 | 29.54 | 28.16 | 28.16 | 20,382,438 | -1.44(-4.86%) |
Oct 23, 2018 | 28.51 | 29.85 | 28.46 | 29.59 | 17,990,648 | +0.72(+2.49%) |
Oct 22, 2018 | 28.98 | 29.11 | 28.59 | 28.88 | 11,995,213 | +0.13(+0.45%) |
Oct 19, 2018 | 28.30 | 29.00 | 28.17 | 28.75 | 13,843,125 | +0.11(+0.39%) |
Oct 18, 2018 | 29.22 | 29.31 | 28.53 | 28.64 | 15,573,824 | -0.78(-2.66%) |
Oct 17, 2018 | 29.54 | 29.75 | 29.10 | 29.42 | 9,874,830 | -0.38(-1.27%) |
Oct 16, 2018 | 29.91 | 29.98 | 29.35 | 29.80 | 12,890,589 | +0.20(+0.68%) |
Oct 15, 2018 | 29.20 | 29.90 | 29.18 | 29.59 | 14,783,599 | +0.30(+1.04%) |
Oct 12, 2018 | 30.17 | 30.17 | 29.01 | 29.29 | 16,226,648 | -0.48(-1.61%) |
Oct 11, 2018 | 30.05 | 30.87 | 29.66 | 29.77 | 19,552,536 | -0.27(-0.89%) |
Oct 10, 2018 | 30.04 | 30.37 | 29.59 | 30.04 | 18,693,858 | -0.05(-0.15%) |
Oct 09, 2018 | 31.33 | 31.33 | 30.03 | 30.08 | 21,619,094 | -1.47(-4.67%) |
Oct 08, 2018 | 31.16 | 31.58 | 31.10 | 31.56 | 9,123,058 | +0.12(+0.38%) |
Oct 05, 2018 | 31.70 | 31.80 | 31.30 | 31.44 | 11,665,925 | -0.12(-0.38%) |
Oct 04, 2018 | 31.43 | 31.93 | 31.28 | 31.56 | 20,525,590 | +0.23(+0.74%) |
Oct 03, 2018 | 32.27 | 32.29 | 31.11 | 31.33 | 30,713,846 | +0.64(+2.10%) |
Oct 02, 2018 | 31.28 | 31.64 | 30.59 | 30.68 | 24,670,626 | -0.83(-2.63%) |
Oct 01, 2018 | 31.60 | 31.82 | 31.32 | 31.51 | 14,918,098 | +0.49(+1.57%) |
Sep 28, 2018 | 30.93 | 31.04 | 30.67 | 31.02 | 9,590,748 | +0.00(+0.00%) |
Sep 27, 2018 | 30.88 | 31.10 | 30.66 | 31.02 | 12,653,763 | -0.06(-0.18%) |
Sep 26, 2018 | 30.86 | 31.33 | 30.73 | 31.08 | 19,617,040 | +0.17(+0.54%) |
Sep 25, 2018 | 31.77 | 31.95 | 30.87 | 30.91 | 16,065,083 | -1.11(-3.45%) |
Sep 24, 2018 | 32.28 | 32.60 | 31.74 | 32.02 | 10,821,969 | -0.53(-1.61%) |
Sep 21, 2018 | 33.45 | 33.62 | 32.40 | 32.54 | 29,491,286 | -0.70(-2.11%) |
Sep 20, 2018 | 33.09 | 33.58 | 32.93 | 33.24 | 12,362,921 | +0.32(+0.98%) |
Sep 19, 2018 | 32.58 | 33.11 | 32.52 | 32.92 | 11,871,434 | +0.58(+1.79%) |
Sep 18, 2018 | 32.40 | 32.46 | 31.87 | 32.34 | 9,623,865 | +0.07(+0.23%) |
Sep 17, 2018 | 31.79 | 32.45 | 31.70 | 32.27 | 11,835,124 | +0.36(+1.13%) |
Sep 14, 2018 | 31.76 | 32.02 | 31.63 | 31.91 | 14,817,981 | +0.35(+1.11%) |
Sep 13, 2018 | 31.57 | 31.77 | 31.23 | 31.56 | 16,093,470 | +0.18(+0.56%) |
Sep 12, 2018 | 31.05 | 31.78 | 31.05 | 31.38 | 10,162,421 | +0.27(+0.86%) |
Sep 11, 2018 | 31.25 | 31.29 | 30.81 | 31.11 | 9,248,565 | -0.09(-0.30%) |
Sep 10, 2018 | 31.25 | 31.56 | 31.17 | 31.21 | 11,586,343 | -0.04(-0.12%) |
Sep 07, 2018 | 31.65 | 31.66 | 30.97 | 31.24 | 14,336,522 | -0.43(-1.37%) |
Sep 06, 2018 | 32.25 | 32.49 | 31.68 | 31.68 | 14,014,736 | -0.49(-1.52%) |
Sep 05, 2018 | 32.45 | 32.45 | 31.95 | 32.16 | 14,003,976 | -0.28(-0.87%) |
Sep 04, 2018 | 32.81 | 32.81 | 32.19 | 32.45 | 14,063,372 | -0.41(-1.25%) |
Aug 31, 2018 | 32.86 | 32.86 | 32.86 | 0 | -0.28(-0.85%) | |
Aug 30, 2018 | 33.72 | 33.78 | 32.99 | 33.14 | 10,712,117 | -0.69(-2.05%) |
Aug 29, 2018 | 34.08 | 34.11 | 33.62 | 33.83 | 7,925,406 | -0.18(-0.54%) |
Aug 28, 2018 | 34.50 | 34.51 | 33.66 | 34.02 | 10,575,301 | -0.34(-0.98%) |
Aug 27, 2018 | 33.08 | 34.43 | 33.02 | 34.35 | 19,712,530 | +1.59(+4.84%) |
Aug 24, 2018 | 32.77 | 32.90 | 32.59 | 32.77 | 7,985,005 | +0.26(+0.78%) |
Aug 23, 2018 | 32.77 | 32.97 | 32.47 | 32.51 | 9,590,948 | -0.42(-1.27%) |
Aug 22, 2018 | 33.36 | 33.47 | 32.90 | 32.93 | 9,732,161 | -0.71(-2.11%) |
Aug 21, 2018 | 33.50 | 33.79 | 33.49 | 33.64 | 11,024,656 | +0.13(+0.38%) |
Aug 20, 2018 | 33.39 | 33.68 | 33.14 | 33.51 | 7,759,998 | +0.36(+1.07%) |
Aug 17, 2018 | 32.88 | 33.33 | 32.73 | 33.16 | 8,554,101 | +0.08(+0.25%) |
Aug 16, 2018 | 32.98 | 33.43 | 32.88 | 33.08 | 10,328,711 | +0.32(+0.97%) |
Aug 15, 2018 | 32.65 | 32.77 | 32.09 | 32.76 | 11,761,964 | -0.24(-0.72%) |
Aug 14, 2018 | 33.04 | 33.30 | 32.97 | 32.99 | 8,037,545 | +0.04(+0.11%) |
Aug 13, 2018 | 33.35 | 33.42 | 32.69 | 32.96 | 17,088,658 | -0.39(-1.18%) |
Aug 10, 2018 | 34.02 | 34.05 | 33.24 | 33.35 | 10,232,204 | -0.84(-2.45%) |
Aug 09, 2018 | 34.33 | 34.93 | 34.02 | 34.19 | 13,616,719 | -0.14(-0.40%) |
Aug 08, 2018 | 34.28 | 34.57 | 33.98 | 34.33 | 7,416,724 | +0.07(+0.21%) |
Aug 07, 2018 | 34.36 | 34.52 | 34.18 | 34.25 | 8,395,548 | -0.02(-0.05%) |
Aug 06, 2018 | 34.24 | 34.35 | 34.04 | 34.27 | 5,778,722 | -0.12(-0.34%) |
Aug 03, 2018 | 33.40 | 34.43 | 33.40 | 34.39 | 10,285,855 | +1.01(+3.03%) |
Aug 02, 2018 | 33.72 | 33.77 | 33.13 | 33.38 | 14,335,603 | -0.47(-1.40%) |
Aug 01, 2018 | 34.53 | 34.53 | 33.61 | 33.85 | 12,213,091 | -0.70(-2.03%) |
Jul 31, 2018 | 34.44 | 34.81 | 34.36 | 34.55 | 18,080,190 | +0.22(+0.64%) |
Jul 30, 2018 | 34.33 | 34.73 | 34.13 | 34.33 | 10,379,558 | +0.13(+0.37%) |
Jul 27, 2018 | 33.57 | 34.31 | 33.51 | 34.21 | 13,857,104 | +0.71(+2.12%) |
Jul 26, 2018 | 33.79 | 34.22 | 33.36 | 33.50 | 18,343,338 | -0.82(-2.39%) |
Jul 25, 2018 | 34.13 | 34.54 | 33.05 | 34.32 | 46,829,012 | -1.67(-4.64%) |
Jul 24, 2018 | 36.34 | 36.44 | 35.78 | 35.98 | 11,796,413 | +0.19(+0.53%) |
Jul 23, 2018 | 35.73 | 35.89 | 35.50 | 35.79 | 8,434,516 | -0.12(-0.33%) |
Jul 20, 2018 | 35.61 | 35.92 | 35.42 | 35.91 | 12,027,107 | +0.08(+0.23%) |
Jul 19, 2018 | 36.08 | 36.28 | 35.71 | 35.83 | 7,437,353 | -0.51(-1.40%) |
Jul 18, 2018 | 36.51 | 36.72 | 36.06 | 36.34 | 10,072,946 | -0.15(-0.40%) |
Jul 17, 2018 | 36.00 | 36.91 | 35.99 | 36.49 | 9,661,608 | +0.43(+1.19%) |
Jul 16, 2018 | 35.83 | 36.09 | 35.70 | 36.06 | 8,191,797 | +0.18(+0.51%) |
Jul 13, 2018 | 35.65 | 35.92 | 35.48 | 35.87 | 5,653,390 | +0.08(+0.23%) |
Jul 12, 2018 | 36.09 | 36.13 | 35.56 | 35.79 | 9,051,837 | -0.03(-0.08%) |
Jul 11, 2018 | 36.00 | 36.18 | 35.71 | 35.82 | 9,696,986 | -0.72(-1.97%) |
Jul 10, 2018 | 36.31 | 36.74 | 36.10 | 36.54 | 11,118,699 | +0.31(+0.86%) |
Jul 09, 2018 | 35.89 | 36.46 | 35.59 | 36.23 | 8,937,895 | +0.54(+1.51%) |
Jul 06, 2018 | 35.89 | 35.96 | 35.27 | 35.69 | 8,664,379 | -0.28(-0.79%) |
Jul 05, 2018 | 36.10 | 36.46 | 35.74 | 35.97 | 9,162,078 | +0.46(+1.28%) |
Jul 03, 2018 | 35.52 | 35.52 | 35.52 | 0 | -0.48(-1.34%) | |
Jul 02, 2018 | 35.62 | 36.05 | 35.32 | 36.00 | 9,444,416 | +0.09(+0.25%) |
Jun 29, 2018 | 37.07 | 37.19 | 35.88 | 35.91 | 15,420,459 | -1.02(-2.76%) |
Jun 28, 2018 | 36.87 | 37.07 | 36.15 | 36.93 | 11,162,298 | +0.14(+0.37%) |
Jun 27, 2018 | 37.37 | 37.66 | 36.78 | 36.80 | 10,469,994 | -0.58(-1.56%) |
Jun 26, 2018 | 36.96 | 37.66 | 36.90 | 37.38 | 14,064,159 | +0.36(+0.99%) |
Jun 25, 2018 | 37.37 | 37.55 | 36.65 | 37.01 | 11,646,092 | -0.58(-1.55%) |
Jun 22, 2018 | 37.74 | 38.05 | 37.31 | 37.60 | 10,495,329 | +0.12(+0.32%) |
Jun 21, 2018 | 37.50 | 38.13 | 37.19 | 37.48 | 15,265,133 | -0.76(-1.98%) |
Jun 20, 2018 | 38.80 | 39.04 | 38.09 | 38.24 | 10,438,647 | -0.28(-0.73%) |
Jun 19, 2018 | 39.26 | 39.37 | 38.17 | 38.52 | 20,047,116 | -1.54(-3.85%) |
Jun 18, 2018 | 39.74 | 40.23 | 39.52 | 40.06 | 11,856,629 | +0.04(+0.09%) |
Jun 15, 2018 | 41.02 | 38.97 | 40.02 | 26,154,642 | +0.31(+0.78%) | |
Jun 14, 2018 | 40.46 | 40.47 | 39.58 | 39.71 | 11,091,225 | -0.80(-1.98%) |
Jun 13, 2018 | 40.21 | 40.52 | 39.95 | 40.51 | 12,324,508 | +0.25(+0.61%) |
Jun 12, 2018 | 40.89 | 40.97 | 40.25 | 40.27 | 10,897,121 | -0.61(-1.49%) |
Jun 11, 2018 | 40.38 | 40.91 | 40.37 | 40.88 | 15,422,505 | +0.55(+1.36%) |
Jun 08, 2018 | 40.09 | 40.40 | 40.03 | 40.33 | 9,379,900 | +0.22(+0.55%) |
Jun 07, 2018 | 39.66 | 40.44 | 39.66 | 40.11 | 16,819,214 | +0.42(+1.06%) |
Jun 06, 2018 | 39.76 | 39.69 | 19,946,364 | +0.47(+1.20%) | ||
Jun 05, 2018 | 39.40 | 39.55 | 39.16 | 39.22 | 13,299,964 | -0.33(-0.85%) |
Jun 04, 2018 | 39.07 | 39.62 | 39.00 | 39.56 | 14,094,759 | +0.52(+1.34%) |
Jun 01, 2018 | 38.84 | 39.14 | 38.25 | 39.03 | 27,072,654 | +0.45(+1.17%) |
May 31, 2018 | 37.63 | 38.65 | 37.29 | 38.58 | 66,320,412 | +4.40(+12.87%) |
May 30, 2018 | 33.88 | 34.22 | 33.87 | 34.18 | 13,082,352 | +0.41(+1.20%) |
May 29, 2018 | 34.34 | 34.38 | 33.68 | 33.78 | 13,659,801 | -0.83(-2.40%) |
May 25, 2018 | 34.61 | 34.61 | 34.61 | 0 | -0.08(-0.23%) | |
May 24, 2018 | 34.34 | 34.87 | 34.24 | 34.69 | 9,369,697 | +0.49(+1.43%) |
May 23, 2018 | 34.50 | 34.51 | 33.85 | 34.20 | 9,731,891 | -0.39(-1.12%) |
May 22, 2018 | 34.86 | 35.03 | 34.57 | 34.59 | 7,736,342 | +0.17(+0.50%) |
May 21, 2018 | 34.48 | 34.64 | 34.32 | 34.42 | 6,892,365 | +0.27(+0.79%) |
May 18, 2018 | 34.58 | 34.70 | 34.08 | 34.15 | 6,171,460 | -0.46(-1.33%) |
May 17, 2018 | 34.31 | 34.76 | 34.11 | 34.61 | 10,594,448 | +0.24(+0.71%) |
May 16, 2018 | 33.40 | 34.37 | 33.40 | 34.36 | 9,067,802 | +0.98(+2.95%) |
May 15, 2018 | 32.89 | 33.40 | 32.89 | 33.38 | 7,201,434 | +0.28(+0.85%) |
May 14, 2018 | 33.49 | 33.49 | 33.03 | 33.10 | 7,075,193 | -0.23(-0.70%) |
May 11, 2018 | 33.53 | 33.66 | 33.23 | 33.33 | 5,375,106 | -0.24(-0.73%) |
May 10, 2018 | 32.94 | 33.63 | 32.91 | 33.58 | 7,542,082 | +0.80(+2.45%) |
May 09, 2018 | 32.88 | 33.20 | 32.50 | 32.77 | 8,420,472 | -0.05(-0.17%) |
May 08, 2018 | 32.87 | 33.08 | 32.63 | 32.83 | 9,257,147 | -0.01(-0.03%) |
May 07, 2018 | 33.10 | 33.22 | 32.79 | 32.84 | 10,184,146 | -0.33(-1.01%) |
May 04, 2018 | 32.66 | 33.23 | 32.41 | 33.17 | 7,347,592 | +0.51(+1.55%) |
May 03, 2018 | 32.52 | 32.68 | 31.88 | 32.66 | 17,422,440 | -0.05(-0.14%) |
May 02, 2018 | 32.96 | 33.16 | 32.66 | 32.71 | 10,448,279 | -0.20(-0.60%) |