Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 36.06 | 36.48 | 35.83 | 36.38 | 1,604,818 | +0.30(+0.84%) |
Apr 29, 2019 | 36.11 | 36.20 | 35.87 | 36.08 | 1,953,891 | -0.04(-0.11%) |
Apr 26, 2019 | 35.80 | 36.16 | 35.56 | 36.12 | 1,706,545 | +0.46(+1.28%) |
Apr 25, 2019 | 35.48 | 35.89 | 35.48 | 35.66 | 1,589,130 | +0.08(+0.23%) |
Apr 24, 2019 | 36.15 | 36.15 | 35.44 | 35.58 | 2,093,022 | -0.70(-1.94%) |
Apr 23, 2019 | 35.93 | 36.34 | 35.71 | 36.28 | 1,865,201 | +0.15(+0.43%) |
Apr 22, 2019 | 36.18 | 36.42 | 35.95 | 36.13 | 1,718,676 | -0.14(-0.39%) |
Apr 18, 2019 | 35.96 | 36.31 | 35.89 | 36.27 | 1,810,653 | +0.12(+0.33%) |
Apr 17, 2019 | 35.98 | 36.24 | 35.77 | 36.15 | 2,512,831 | +0.36(+1.01%) |
Apr 16, 2019 | 35.59 | 35.96 | 35.58 | 35.79 | 1,762,467 | +0.18(+0.51%) |
Apr 15, 2019 | 35.04 | 35.75 | 34.98 | 35.61 | 1,920,308 | +0.60(+1.73%) |
Apr 12, 2019 | 35.35 | 35.35 | 34.63 | 35.00 | 2,967,315 | -0.06(-0.17%) |
Apr 11, 2019 | 35.47 | 35.50 | 34.94 | 35.06 | 2,889,817 | -0.54(-1.51%) |
Apr 10, 2019 | 35.91 | 36.03 | 35.59 | 35.60 | 2,077,703 | -0.17(-0.49%) |
Apr 09, 2019 | 36.28 | 36.28 | 35.55 | 35.77 | 2,361,381 | -0.53(-1.46%) |
Apr 08, 2019 | 36.37 | 36.51 | 36.05 | 36.30 | 1,742,656 | +0.00(+0.00%) |
Apr 05, 2019 | 36.49 | 36.78 | 36.20 | 36.30 | 2,002,338 | -0.25(-0.68%) |
Apr 04, 2019 | 36.20 | 36.64 | 36.15 | 36.55 | 1,437,560 | +0.33(+0.91%) |
Apr 03, 2019 | 35.99 | 36.61 | 35.98 | 36.22 | 1,580,338 | +0.39(+1.09%) |
Apr 02, 2019 | 35.95 | 36.01 | 35.65 | 35.83 | 1,991,227 | -0.01(-0.04%) |
Apr 01, 2019 | 35.71 | 35.93 | 35.38 | 35.85 | 1,985,752 | +0.42(+1.19%) |
Mar 29, 2019 | 35.21 | 35.56 | 35.01 | 35.42 | 2,306,918 | +0.45(+1.29%) |
Mar 28, 2019 | 34.71 | 35.28 | 34.59 | 34.97 | 2,111,682 | +0.90(+2.65%) |
Mar 27, 2019 | 33.52 | 34.20 | 33.51 | 34.07 | 2,342,731 | +0.42(+1.25%) |
Mar 26, 2019 | 33.59 | 33.80 | 33.41 | 33.65 | 3,065,466 | +0.36(+1.09%) |
Mar 25, 2019 | 33.15 | 33.67 | 32.99 | 33.29 | 3,133,860 | +0.06(+0.18%) |
Mar 22, 2019 | 34.66 | 34.68 | 33.20 | 33.23 | 4,562,403 | -1.78(-5.08%) |
Mar 21, 2019 | 34.87 | 35.22 | 34.76 | 35.01 | 3,392,963 | -0.22(-0.62%) |
Mar 20, 2019 | 35.28 | 35.61 | 34.82 | 35.22 | 2,866,984 | -0.17(-0.48%) |
Mar 19, 2019 | 35.55 | 35.68 | 35.24 | 35.39 | 3,304,578 | +0.03(+0.09%) |
Mar 18, 2019 | 35.21 | 35.41 | 35.09 | 35.36 | 3,034,894 | +0.14(+0.39%) |
Mar 15, 2019 | 35.55 | 35.88 | 35.07 | 35.22 | 4,907,948 | -0.11(-0.30%) |
Mar 14, 2019 | 35.47 | 35.65 | 35.19 | 35.33 | 4,390,249 | -0.16(-0.46%) |
Mar 13, 2019 | 35.60 | 35.91 | 35.33 | 35.49 | 2,520,379 | +0.14(+0.39%) |
Mar 12, 2019 | 35.24 | 35.59 | 35.17 | 35.36 | 2,354,586 | +0.19(+0.54%) |
Mar 11, 2019 | 34.88 | 35.23 | 34.79 | 35.16 | 1,942,010 | +0.38(+1.08%) |
Mar 08, 2019 | 34.35 | 34.89 | 34.33 | 34.79 | 2,561,738 | +0.18(+0.53%) |
Mar 07, 2019 | 35.44 | 35.58 | 34.49 | 34.60 | 4,483,481 | -0.99(-2.79%) |
Mar 06, 2019 | 35.67 | 35.88 | 35.47 | 35.60 | 2,133,629 | -0.17(-0.48%) |
Mar 05, 2019 | 36.09 | 36.35 | 35.73 | 35.77 | 2,472,963 | -0.52(-1.43%) |
Mar 04, 2019 | 36.08 | 36.35 | 35.71 | 36.29 | 2,599,854 | +0.29(+0.80%) |
Mar 01, 2019 | 35.88 | 36.13 | 35.65 | 36.00 | 2,616,721 | +0.16(+0.44%) |
Feb 28, 2019 | 36.26 | 36.43 | 35.69 | 35.84 | 1,933,160 | -0.74(-2.03%) |
Feb 27, 2019 | 36.23 | 36.87 | 36.17 | 36.59 | 2,132,575 | +0.36(+1.00%) |
Feb 26, 2019 | 36.11 | 36.63 | 36.03 | 36.22 | 2,151,386 | +0.11(+0.29%) |
Feb 25, 2019 | 35.87 | 36.24 | 35.86 | 36.12 | 2,138,922 | +0.44(+1.24%) |
Feb 22, 2019 | 35.84 | 36.17 | 35.53 | 35.68 | 2,480,022 | +0.01(+0.04%) |
Feb 21, 2019 | 36.07 | 36.09 | 35.43 | 35.66 | 1,883,015 | -0.19(-0.53%) |
Feb 20, 2019 | 35.16 | 36.12 | 35.11 | 35.86 | 2,267,311 | +0.73(+2.08%) |
Feb 19, 2019 | 34.98 | 35.15 | 34.57 | 35.12 | 2,416,062 | -0.06(-0.17%) |
Feb 15, 2019 | 35.57 | 35.60 | 35.08 | 35.18 | 1,832,221 | -0.26(-0.72%) |
Feb 14, 2019 | 35.38 | 35.80 | 35.26 | 35.44 | 1,581,582 | -0.17(-0.48%) |
Feb 13, 2019 | 35.51 | 35.74 | 35.32 | 35.61 | 2,296,496 | +0.11(+0.32%) |
Feb 12, 2019 | 34.67 | 35.68 | 34.67 | 35.50 | 3,011,780 | +1.20(+3.49%) |
Feb 11, 2019 | 34.73 | 34.76 | 34.16 | 34.30 | 1,900,416 | -0.37(-1.06%) |
Feb 08, 2019 | 34.28 | 34.67 | 33.82 | 34.67 | 3,721,856 | +0.23(+0.67%) |
Feb 07, 2019 | 33.90 | 34.64 | 33.06 | 34.44 | 4,542,881 | +0.33(+0.97%) |
Feb 06, 2019 | 33.91 | 34.57 | 33.91 | 34.11 | 2,835,377 | -0.10(-0.29%) |
Feb 05, 2019 | 34.25 | 34.42 | 33.85 | 34.21 | 2,622,162 | -0.07(-0.21%) |
Feb 04, 2019 | 34.35 | 34.49 | 34.16 | 34.28 | 1,571,993 | -0.09(-0.27%) |
Feb 01, 2019 | 34.24 | 34.56 | 34.03 | 34.37 | 1,767,821 | +0.26(+0.75%) |
Jan 31, 2019 | 34.07 | 34.55 | 33.87 | 34.12 | 3,399,501 | -0.15(-0.44%) |
Jan 30, 2019 | 34.04 | 34.58 | 33.93 | 34.27 | 1,945,900 | +0.29(+0.85%) |
Jan 29, 2019 | 34.06 | 34.17 | 33.75 | 33.98 | 1,765,811 | +0.07(+0.21%) |
Jan 28, 2019 | 33.64 | 34.16 | 33.23 | 33.91 | 2,266,473 | -0.11(-0.31%) |
Jan 25, 2019 | 33.88 | 34.17 | 33.64 | 34.01 | 2,372,790 | +0.46(+1.37%) |
Jan 24, 2019 | 33.24 | 33.87 | 33.24 | 33.55 | 2,356,643 | +0.23(+0.69%) |
Jan 23, 2019 | 33.46 | 33.68 | 33.07 | 33.32 | 1,452,634 | -0.13(-0.39%) |
Jan 22, 2019 | 33.77 | 33.87 | 33.16 | 33.45 | 2,726,380 | -0.32(-0.94%) |
Jan 18, 2019 | 33.64 | 34.05 | 33.34 | 33.77 | 1,971,350 | +0.19(+0.57%) |
Jan 17, 2019 | 32.56 | 33.66 | 32.46 | 33.58 | 2,016,956 | +0.94(+2.88%) |
Jan 16, 2019 | 32.60 | 32.91 | 32.18 | 32.64 | 2,212,907 | -0.07(-0.20%) |
Jan 15, 2019 | 32.83 | 33.02 | 32.39 | 32.70 | 1,364,052 | -0.01(-0.02%) |
Jan 14, 2019 | 32.54 | 33.00 | 32.39 | 32.71 | 1,159,492 | -0.13(-0.38%) |
Jan 11, 2019 | 32.79 | 33.01 | 32.45 | 32.83 | 1,255,352 | -0.12(-0.36%) |
Jan 10, 2019 | 32.31 | 32.97 | 31.97 | 32.95 | 2,746,244 | +0.42(+1.30%) |
Jan 09, 2019 | 32.72 | 32.72 | 32.12 | 32.53 | 2,794,274 | +0.13(+0.41%) |
Jan 08, 2019 | 32.07 | 32.58 | 31.94 | 32.40 | 2,918,907 | +0.97(+3.08%) |
Jan 07, 2019 | 31.15 | 31.67 | 30.84 | 31.43 | 1,450,022 | +0.40(+1.29%) |
Jan 04, 2019 | 30.25 | 31.06 | 30.21 | 31.03 | 2,336,792 | +1.37(+4.62%) |
Jan 03, 2019 | 30.29 | 30.35 | 29.55 | 29.66 | 1,760,128 | -0.80(-2.62%) |
Jan 02, 2019 | 30.42 | 30.94 | 30.19 | 30.46 | 1,958,021 | -0.49(-1.57%) |
Dec 31, 2018 | 30.63 | 31.07 | 30.54 | 30.94 | 2,124,453 | +0.53(+1.73%) |
Dec 28, 2018 | 31.06 | 31.11 | 30.26 | 30.42 | 2,516,627 | -0.05(-0.16%) |
Dec 27, 2018 | 29.34 | 30.51 | 29.10 | 30.47 | 3,565,990 | +0.57(+1.90%) |
Dec 26, 2018 | 28.60 | 29.90 | 28.32 | 29.90 | 1,756,984 | +1.46(+5.12%) |
Dec 24, 2018 | 28.52 | 29.22 | 28.40 | 28.44 | 1,682,945 | -0.39(-1.34%) |
Dec 21, 2018 | 29.08 | 29.54 | 28.67 | 28.83 | 6,087,133 | -0.18(-0.62%) |
Dec 20, 2018 | 29.34 | 29.84 | 28.62 | 29.01 | 4,378,992 | -0.26(-0.88%) |
Dec 19, 2018 | 29.45 | 30.36 | 29.17 | 29.27 | 2,899,166 | -0.14(-0.46%) |
Dec 18, 2018 | 29.55 | 30.05 | 29.29 | 29.40 | 3,311,225 | +0.03(+0.11%) |
Dec 17, 2018 | 30.28 | 30.52 | 29.20 | 29.37 | 2,870,770 | -0.90(-2.96%) |
Dec 14, 2018 | 30.01 | 30.60 | 29.97 | 30.27 | 3,111,943 | -0.03(-0.09%) |
Dec 13, 2018 | 30.83 | 31.13 | 30.28 | 30.29 | 2,467,129 | -0.36(-1.18%) |
Dec 12, 2018 | 31.05 | 31.48 | 30.61 | 30.65 | 3,726,114 | -0.21(-0.67%) |
Dec 11, 2018 | 32.08 | 32.33 | 30.72 | 30.86 | 3,372,605 | -0.63(-2.00%) |
Dec 10, 2018 | 31.85 | 32.15 | 30.99 | 31.49 | 2,530,991 | -0.63(-1.97%) |
Dec 07, 2018 | 33.45 | 34.09 | 31.63 | 32.12 | 3,497,366 | -1.20(-3.61%) |
Dec 06, 2018 | 33.02 | 33.34 | 32.28 | 33.33 | 3,313,598 | +0.33(+1.02%) |
Dec 04, 2018 | 33.53 | 33.81 | 32.88 | 32.99 | 2,664,586 | -0.69(-2.05%) |
Dec 03, 2018 | 33.89 | 34.07 | 33.03 | 33.68 | 3,548,875 | +0.46(+1.40%) |
Nov 30, 2018 | 32.97 | 33.33 | 32.66 | 33.22 | 2,740,490 | +0.14(+0.41%) |
Nov 29, 2018 | 32.75 | 33.47 | 32.75 | 33.08 | 1,839,877 | +0.24(+0.73%) |
Nov 28, 2018 | 32.73 | 32.90 | 32.11 | 32.84 | 2,515,205 | +0.23(+0.71%) |
Nov 27, 2018 | 32.99 | 33.13 | 32.47 | 32.61 | 1,769,993 | -0.64(-1.92%) |
Nov 26, 2018 | 32.97 | 33.25 | 32.73 | 33.25 | 2,105,384 | +0.63(+1.94%) |
Nov 23, 2018 | 33.02 | 33.34 | 32.60 | 32.62 | 910,858 | -0.38(-1.15%) |
Nov 21, 2018 | 33.00 | 33.00 | 33.00 | 0 | +0.29(+0.89%) | |
Nov 20, 2018 | 33.20 | 33.24 | 32.28 | 32.71 | 2,476,649 | -0.95(-2.81%) |
Nov 19, 2018 | 34.53 | 34.63 | 33.62 | 33.65 | 1,817,011 | -0.97(-2.81%) |
Nov 16, 2018 | 34.25 | 34.80 | 34.14 | 34.63 | 1,079,587 | +0.14(+0.41%) |
Nov 15, 2018 | 33.71 | 34.81 | 33.53 | 34.49 | 2,600,155 | +0.68(+2.00%) |
Nov 14, 2018 | 35.01 | 35.18 | 33.54 | 33.81 | 3,509,178 | -1.31(-3.74%) |
Nov 13, 2018 | 35.44 | 35.97 | 34.96 | 35.12 | 1,306,586 | -0.35(-1.00%) |
Nov 12, 2018 | 36.18 | 36.18 | 35.23 | 35.48 | 1,407,659 | -0.70(-1.92%) |
Nov 09, 2018 | 36.11 | 36.50 | 35.95 | 36.17 | 1,615,422 | -0.25(-0.69%) |
Nov 08, 2018 | 36.96 | 37.17 | 36.16 | 36.42 | 2,924,092 | -0.59(-1.58%) |
Nov 07, 2018 | 37.04 | 37.35 | 36.54 | 37.01 | 2,692,655 | +0.30(+0.82%) |
Nov 06, 2018 | 35.80 | 36.93 | 35.75 | 36.71 | 5,608,149 | +1.79(+5.13%) |
Nov 05, 2018 | 35.49 | 35.95 | 34.53 | 34.92 | 4,012,559 | -0.62(-1.76%) |
Nov 02, 2018 | 35.75 | 36.00 | 35.39 | 35.54 | 2,377,730 | -0.01(-0.02%) |
Nov 01, 2018 | 34.61 | 35.58 | 34.41 | 35.55 | 2,757,626 | +1.45(+4.25%) |
Oct 31, 2018 | 33.82 | 34.47 | 33.64 | 34.10 | 3,118,025 | +0.74(+2.22%) |
Oct 30, 2018 | 32.87 | 33.41 | 32.57 | 33.36 | 2,222,864 | +0.50(+1.51%) |
Oct 29, 2018 | 33.55 | 33.71 | 32.56 | 32.86 | 1,963,779 | -0.44(-1.33%) |
Oct 26, 2018 | 32.76 | 33.83 | 32.53 | 33.31 | 3,039,763 | +0.21(+0.64%) |
Oct 25, 2018 | 32.87 | 33.63 | 32.75 | 33.09 | 2,883,351 | +0.43(+1.32%) |
Oct 24, 2018 | 34.01 | 34.01 | 32.60 | 32.66 | 3,996,993 | -1.35(-3.96%) |
Oct 23, 2018 | 34.63 | 34.79 | 33.62 | 34.01 | 2,898,858 | -1.15(-3.28%) |
Oct 22, 2018 | 35.94 | 36.12 | 35.08 | 35.16 | 2,442,237 | -0.81(-2.26%) |
Oct 19, 2018 | 35.40 | 36.51 | 35.40 | 35.97 | 4,659,688 | +0.84(+2.38%) |
Oct 18, 2018 | 35.65 | 35.72 | 34.87 | 35.14 | 2,143,152 | -0.72(-2.01%) |
Oct 17, 2018 | 35.84 | 36.08 | 35.52 | 35.86 | 3,175,312 | -0.08(-0.22%) |
Oct 16, 2018 | 34.82 | 35.98 | 34.63 | 35.94 | 3,206,340 | +1.22(+3.53%) |
Oct 15, 2018 | 34.55 | 35.05 | 34.50 | 34.71 | 2,109,324 | -0.12(-0.35%) |
Oct 12, 2018 | 35.23 | 35.30 | 34.61 | 34.83 | 2,608,705 | +0.01(+0.02%) |
Oct 11, 2018 | 35.06 | 35.50 | 34.74 | 34.83 | 3,290,443 | -0.56(-1.58%) |
Oct 10, 2018 | 36.86 | 37.06 | 35.37 | 35.39 | 3,868,846 | -1.71(-4.60%) |
Oct 09, 2018 | 37.30 | 37.60 | 37.02 | 37.09 | 1,893,527 | -0.71(-1.87%) |
Oct 08, 2018 | 37.30 | 38.00 | 36.82 | 37.80 | 2,094,615 | +0.43(+1.14%) |
Oct 05, 2018 | 37.31 | 37.51 | 37.04 | 37.38 | 1,621,786 | +0.01(+0.02%) |
Oct 04, 2018 | 37.35 | 37.46 | 37.06 | 37.37 | 2,466,216 | -0.02(-0.05%) |
Oct 03, 2018 | 37.44 | 37.76 | 37.18 | 37.39 | 1,734,065 | -0.15(-0.41%) |
Oct 02, 2018 | 37.69 | 37.85 | 37.40 | 37.55 | 1,882,423 | -0.07(-0.19%) |
Oct 01, 2018 | 37.49 | 37.87 | 37.24 | 37.62 | 2,861,319 | +0.44(+1.20%) |
Sep 28, 2018 | 36.94 | 37.33 | 36.82 | 37.17 | 2,936,694 | +0.29(+0.79%) |
Sep 27, 2018 | 36.78 | 36.95 | 36.41 | 36.88 | 1,971,237 | +0.42(+1.14%) |
Sep 26, 2018 | 36.64 | 36.98 | 36.42 | 36.46 | 1,686,159 | -0.12(-0.33%) |
Sep 25, 2018 | 36.20 | 36.83 | 36.09 | 36.59 | 2,601,442 | +0.52(+1.44%) |
Sep 24, 2018 | 36.32 | 36.34 | 36.05 | 36.07 | 1,319,465 | -0.25(-0.68%) |
Sep 21, 2018 | 36.46 | 36.64 | 36.03 | 36.31 | 3,657,238 | -0.34(-0.93%) |
Sep 20, 2018 | 37.16 | 37.28 | 36.47 | 36.65 | 3,245,323 | -0.51(-1.36%) |
Sep 19, 2018 | 37.09 | 37.22 | 36.98 | 37.16 | 2,716,885 | +0.13(+0.36%) |
Sep 18, 2018 | 36.80 | 37.12 | 36.80 | 37.03 | 4,656,053 | +0.36(+0.99%) |
Sep 17, 2018 | 36.09 | 36.87 | 36.01 | 36.67 | 4,547,666 | +1.19(+3.34%) |
Sep 14, 2018 | 35.80 | 35.80 | 35.22 | 35.48 | 2,215,638 | -0.30(-0.85%) |
Sep 13, 2018 | 35.71 | 35.98 | 35.59 | 35.79 | 3,473,020 | +0.11(+0.32%) |
Sep 12, 2018 | 35.51 | 35.77 | 35.40 | 35.67 | 3,184,502 | +0.19(+0.54%) |
Sep 11, 2018 | 34.80 | 35.68 | 34.78 | 35.48 | 4,179,782 | +0.42(+1.21%) |
Sep 10, 2018 | 34.87 | 35.41 | 34.83 | 35.06 | 2,687,011 | +0.30(+0.88%) |
Sep 07, 2018 | 34.44 | 34.89 | 34.11 | 34.75 | 1,984,862 | +0.05(+0.15%) |
Sep 06, 2018 | 34.78 | 35.36 | 34.43 | 34.70 | 1,642,605 | -0.04(-0.13%) |
Sep 05, 2018 | 35.03 | 35.22 | 34.42 | 34.75 | 2,316,168 | -0.34(-0.98%) |
Sep 04, 2018 | 35.20 | 35.48 | 34.91 | 35.09 | 2,325,517 | -0.81(-2.26%) |
Aug 31, 2018 | 35.90 | 35.90 | 35.90 | 0 | -0.27(-0.74%) | |
Aug 30, 2018 | 36.24 | 36.43 | 35.96 | 36.17 | 2,161,922 | -0.29(-0.80%) |
Aug 29, 2018 | 35.80 | 36.83 | 35.79 | 36.46 | 4,489,786 | +0.70(+1.97%) |
Aug 28, 2018 | 35.95 | 35.98 | 35.56 | 35.75 | 1,757,108 | +0.13(+0.36%) |
Aug 27, 2018 | 35.39 | 36.01 | 35.34 | 35.63 | 3,643,204 | +0.61(+1.74%) |
Aug 24, 2018 | 35.02 | 35.30 | 34.87 | 35.02 | 833,506 | +0.13(+0.38%) |
Aug 23, 2018 | 34.71 | 34.94 | 34.47 | 34.89 | 1,765,232 | -0.01(-0.02%) |
Aug 22, 2018 | 34.99 | 35.21 | 34.74 | 34.89 | 1,149,691 | +0.05(+0.15%) |
Aug 21, 2018 | 35.18 | 35.43 | 34.81 | 34.84 | 1,752,012 | -0.36(-1.03%) |
Aug 20, 2018 | 35.70 | 35.72 | 35.09 | 35.20 | 2,823,137 | -0.27(-0.77%) |
Aug 17, 2018 | 34.97 | 35.64 | 34.86 | 35.48 | 1,728,216 | +0.61(+1.76%) |
Aug 16, 2018 | 35.15 | 35.44 | 34.82 | 34.86 | 1,286,594 | +0.00(+0.00%) |
Aug 15, 2018 | 35.27 | 35.27 | 34.42 | 34.86 | 2,429,018 | -0.86(-2.41%) |
Aug 14, 2018 | 35.77 | 35.82 | 35.42 | 35.72 | 1,853,392 | +0.21(+0.59%) |
Aug 13, 2018 | 36.15 | 36.22 | 35.32 | 35.51 | 1,831,952 | -0.66(-1.82%) |
Aug 10, 2018 | 36.55 | 36.87 | 36.12 | 36.17 | 2,116,892 | -0.63(-1.71%) |
Aug 09, 2018 | 36.27 | 36.99 | 36.07 | 36.80 | 3,349,628 | +0.75(+2.08%) |
Aug 08, 2018 | 35.96 | 36.15 | 35.74 | 36.05 | 1,576,322 | +0.16(+0.44%) |
Aug 07, 2018 | 36.48 | 36.97 | 35.85 | 35.89 | 2,840,534 | -0.53(-1.46%) |
Aug 06, 2018 | 36.67 | 37.21 | 36.36 | 36.43 | 1,638,447 | -0.18(-0.50%) |
Aug 03, 2018 | 36.17 | 36.67 | 35.81 | 36.61 | 4,127,781 | +0.04(+0.12%) |
Aug 02, 2018 | 35.08 | 36.78 | 34.87 | 36.57 | 5,190,049 | +2.09(+6.07%) |
Aug 01, 2018 | 34.20 | 34.65 | 34.09 | 34.47 | 2,802,558 | +0.11(+0.31%) |
Jul 31, 2018 | 33.81 | 34.52 | 33.81 | 34.37 | 2,518,820 | +0.61(+1.82%) |
Jul 30, 2018 | 34.17 | 34.39 | 33.69 | 33.75 | 1,632,483 | -0.34(-1.00%) |
Jul 27, 2018 | 34.11 | 34.51 | 33.83 | 34.09 | 1,436,710 | +0.03(+0.07%) |
Jul 26, 2018 | 33.54 | 34.32 | 33.35 | 34.07 | 2,612,500 | +0.49(+1.47%) |
Jul 25, 2018 | 33.31 | 33.65 | 33.07 | 33.57 | 1,738,701 | +0.29(+0.88%) |
Jul 24, 2018 | 33.10 | 33.55 | 33.07 | 33.28 | 4,780,854 | +0.37(+1.14%) |
Jul 23, 2018 | 33.33 | 33.43 | 32.83 | 32.91 | 2,250,832 | -0.34(-1.03%) |
Jul 20, 2018 | 33.00 | 33.50 | 32.86 | 33.25 | 1,856,586 | +0.29(+0.87%) |
Jul 19, 2018 | 32.88 | 33.17 | 32.65 | 32.97 | 2,189,538 | -0.19(-0.57%) |
Jul 18, 2018 | 33.73 | 33.97 | 33.14 | 33.16 | 2,245,864 | -0.25(-0.76%) |
Jul 17, 2018 | 33.30 | 33.61 | 33.23 | 33.41 | 2,581,873 | -0.03(-0.08%) |
Jul 16, 2018 | 33.60 | 33.83 | 33.36 | 33.43 | 2,070,284 | -0.21(-0.62%) |
Jul 13, 2018 | 33.49 | 33.78 | 33.31 | 33.64 | 1,324,653 | +0.01(+0.04%) |
Jul 12, 2018 | 33.52 | 33.82 | 33.11 | 33.63 | 1,880,407 | +0.34(+1.03%) |
Jul 11, 2018 | 33.94 | 34.18 | 33.10 | 33.29 | 3,000,418 | -1.16(-3.37%) |
Jul 10, 2018 | 34.00 | 34.50 | 33.85 | 34.45 | 2,283,205 | +0.45(+1.32%) |
Jul 09, 2018 | 34.36 | 34.56 | 33.95 | 34.00 | 2,205,618 | -0.24(-0.70%) |
Jul 06, 2018 | 33.79 | 34.30 | 33.69 | 34.24 | 1,618,756 | +0.33(+0.97%) |
Jul 05, 2018 | 34.23 | 34.35 | 33.85 | 33.91 | 1,895,244 | -0.53(-1.53%) |
Jul 03, 2018 | 34.44 | 34.44 | 34.44 | 0 | +0.35(+1.02%) | |
Jul 02, 2018 | 34.24 | 34.55 | 34.06 | 34.09 | 1,807,388 | -0.39(-1.12%) |
Jun 29, 2018 | 34.09 | 34.68 | 34.02 | 34.47 | 2,781,523 | +0.63(+1.87%) |
Jun 28, 2018 | 33.83 | 34.35 | 33.76 | 33.84 | 3,082,743 | +0.37(+1.09%) |
Jun 27, 2018 | 34.20 | 34.28 | 33.41 | 33.47 | 3,583,957 | -0.55(-1.61%) |
Jun 26, 2018 | 33.77 | 34.38 | 33.70 | 34.02 | 4,029,200 | +0.40(+1.20%) |
Jun 25, 2018 | 33.65 | 33.82 | 33.42 | 33.62 | 4,102,767 | +0.17(+0.50%) |
Jun 22, 2018 | 32.88 | 33.75 | 32.88 | 33.45 | 2,817,062 | +0.59(+1.78%) |
Jun 21, 2018 | 32.65 | 32.99 | 32.55 | 32.86 | 2,714,683 | +0.27(+0.84%) |
Jun 20, 2018 | 32.91 | 33.05 | 32.36 | 32.59 | 2,825,496 | -0.29(-0.87%) |
Jun 19, 2018 | 32.48 | 32.92 | 32.01 | 32.88 | 3,532,317 | -0.44(-1.33%) |
Jun 18, 2018 | 33.20 | 33.47 | 33.09 | 33.32 | 4,419,633 | -0.04(-0.13%) |
Jun 15, 2018 | 33.42 | 33.00 | 33.36 | 4,462,903 | -0.11(-0.33%) | |
Jun 14, 2018 | 33.43 | 33.64 | 33.27 | 33.47 | 3,766,790 | +0.11(+0.34%) |
Jun 13, 2018 | 32.76 | 33.56 | 32.76 | 33.36 | 4,093,931 | +0.54(+1.63%) |
Jun 12, 2018 | 32.80 | 33.09 | 32.65 | 32.83 | 2,100,653 | -0.02(-0.08%) |
Jun 11, 2018 | 32.68 | 33.50 | 32.60 | 32.85 | 3,802,443 | +0.04(+0.11%) |
Jun 08, 2018 | 32.71 | 33.09 | 32.52 | 32.81 | 2,725,549 | +0.11(+0.32%) |
Jun 07, 2018 | 32.81 | 32.99 | 32.21 | 32.71 | 4,590,225 | -0.11(-0.32%) |
Jun 06, 2018 | 32.85 | 32.81 | 3,496,564 | +1.30(+4.11%) | ||
Jun 05, 2018 | 31.61 | 31.87 | 31.36 | 31.52 | 2,356,424 | +0.12(+0.38%) |
Jun 04, 2018 | 31.66 | 31.80 | 31.28 | 31.40 | 1,928,771 | -0.22(-0.71%) |
Jun 01, 2018 | 31.60 | 31.91 | 31.59 | 31.62 | 2,064,458 | +0.07(+0.22%) |
May 31, 2018 | 31.69 | 31.80 | 31.47 | 31.56 | 2,168,774 | -0.28(-0.88%) |
May 30, 2018 | 31.41 | 31.88 | 31.29 | 31.84 | 2,197,491 | +0.64(+2.06%) |
May 29, 2018 | 31.09 | 31.58 | 30.86 | 31.19 | 1,914,951 | -0.39(-1.24%) |
May 25, 2018 | 31.59 | 31.59 | 31.59 | 0 | -0.27(-0.86%) | |
May 24, 2018 | 31.85 | 32.01 | 31.68 | 31.86 | 2,066,311 | -0.15(-0.47%) |
May 23, 2018 | 31.51 | 32.05 | 31.40 | 32.01 | 2,316,167 | +0.20(+0.63%) |
May 22, 2018 | 32.40 | 32.55 | 31.77 | 31.81 | 1,941,941 | -0.65(-2.02%) |
May 21, 2018 | 32.38 | 32.85 | 32.31 | 32.47 | 2,753,194 | +0.42(+1.30%) |
May 18, 2018 | 31.83 | 32.14 | 31.56 | 32.05 | 2,613,000 | -0.06(-0.17%) |
May 17, 2018 | 32.23 | 32.35 | 31.80 | 32.10 | 2,307,930 | -0.12(-0.37%) |
May 16, 2018 | 32.25 | 32.37 | 31.71 | 32.22 | 2,438,069 | +0.01(+0.04%) |
May 15, 2018 | 31.31 | 32.41 | 31.22 | 32.21 | 3,411,041 | +0.75(+2.38%) |
May 14, 2018 | 30.65 | 31.56 | 30.52 | 31.46 | 2,968,269 | +1.02(+3.34%) |
May 11, 2018 | 30.63 | 30.89 | 30.27 | 30.45 | 2,409,927 | -0.22(-0.71%) |
May 10, 2018 | 30.52 | 30.78 | 30.26 | 30.66 | 2,101,193 | +0.33(+1.09%) |
May 09, 2018 | 30.32 | 30.82 | 30.22 | 30.33 | 3,962,311 | +0.65(+2.18%) |
May 08, 2018 | 28.93 | 29.87 | 28.83 | 29.69 | 3,917,090 | +0.88(+3.05%) |
May 07, 2018 | 28.97 | 29.19 | 28.60 | 28.81 | 3,195,473 | -0.18(-0.62%) |
May 04, 2018 | 28.50 | 29.18 | 28.36 | 28.99 | 1,699,309 | +0.33(+1.15%) |
May 03, 2018 | 28.69 | 28.91 | 28.28 | 28.66 | 1,698,367 | -0.01(-0.04%) |
May 02, 2018 | 28.52 | 28.98 | 28.52 | 28.67 | 1,128,053 | +0.12(+0.44%) |