Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 41.39 | 41.96 | 40.14 | 41.20 | 6,494,442 | +0.20(+0.49%) |
Apr 29, 2019 | 40.81 | 41.03 | 40.65 | 40.99 | 3,196,095 | +0.21(+0.51%) |
Apr 26, 2019 | 40.48 | 40.83 | 40.30 | 40.79 | 3,573,939 | +0.46(+1.14%) |
Apr 25, 2019 | 40.70 | 40.70 | 40.21 | 40.33 | 2,286,166 | -0.76(-1.85%) |
Apr 24, 2019 | 40.86 | 41.22 | 40.64 | 41.09 | 2,366,166 | +0.17(+0.42%) |
Apr 23, 2019 | 40.82 | 41.17 | 40.52 | 40.91 | 2,342,105 | +0.03(+0.07%) |
Apr 22, 2019 | 40.86 | 40.99 | 40.28 | 40.89 | 1,628,897 | -0.18(-0.43%) |
Apr 18, 2019 | 41.23 | 41.36 | 40.94 | 41.06 | 4,093,772 | +0.18(+0.45%) |
Apr 17, 2019 | 41.19 | 41.51 | 40.86 | 40.88 | 1,981,021 | -0.18(-0.43%) |
Apr 16, 2019 | 40.53 | 41.13 | 40.18 | 41.06 | 2,855,613 | +0.62(+1.52%) |
Apr 15, 2019 | 40.58 | 40.72 | 40.35 | 40.44 | 1,985,685 | -0.08(-0.20%) |
Apr 12, 2019 | 40.24 | 40.66 | 40.12 | 40.52 | 2,311,065 | +0.45(+1.13%) |
Apr 11, 2019 | 39.64 | 40.10 | 39.44 | 40.07 | 2,428,262 | +0.53(+1.35%) |
Apr 10, 2019 | 39.41 | 39.61 | 39.18 | 39.53 | 1,918,986 | +0.22(+0.56%) |
Apr 09, 2019 | 39.39 | 39.52 | 39.06 | 39.32 | 2,333,262 | -0.31(-0.78%) |
Apr 08, 2019 | 39.57 | 39.71 | 39.37 | 39.63 | 1,873,372 | -0.05(-0.12%) |
Apr 05, 2019 | 39.85 | 39.91 | 39.56 | 39.67 | 2,124,913 | +0.00(+0.00%) |
Apr 04, 2019 | 39.23 | 39.90 | 39.09 | 39.67 | 6,149,542 | +0.40(+1.01%) |
Apr 03, 2019 | 39.47 | 39.63 | 39.10 | 39.28 | 4,576,568 | -0.05(-0.13%) |
Apr 02, 2019 | 39.72 | 39.72 | 39.20 | 39.33 | 8,280,128 | -0.36(-0.91%) |
Apr 01, 2019 | 39.55 | 39.80 | 39.28 | 39.69 | 4,710,895 | +0.52(+1.34%) |
Mar 29, 2019 | 39.54 | 39.63 | 39.10 | 39.17 | 4,036,013 | -0.07(-0.19%) |
Mar 28, 2019 | 39.05 | 39.58 | 38.92 | 39.24 | 2,016,724 | +0.26(+0.66%) |
Mar 27, 2019 | 38.79 | 39.12 | 38.72 | 38.98 | 1,774,494 | +0.23(+0.59%) |
Mar 26, 2019 | 38.93 | 39.17 | 38.60 | 38.75 | 2,141,427 | +0.01(+0.03%) |
Mar 25, 2019 | 38.76 | 38.98 | 38.57 | 38.74 | 2,037,731 | +0.21(+0.55%) |
Mar 22, 2019 | 38.97 | 39.14 | 38.43 | 38.53 | 3,632,394 | -0.67(-1.70%) |
Mar 21, 2019 | 38.70 | 39.28 | 38.70 | 39.20 | 2,098,820 | +0.26(+0.66%) |
Mar 20, 2019 | 39.05 | 39.33 | 38.75 | 38.94 | 2,282,566 | -0.21(-0.53%) |
Mar 19, 2019 | 39.52 | 39.66 | 38.99 | 39.14 | 2,383,074 | -0.18(-0.45%) |
Mar 18, 2019 | 38.84 | 39.36 | 38.79 | 39.32 | 3,022,135 | +0.44(+1.12%) |
Mar 15, 2019 | 39.35 | 39.58 | 38.84 | 38.89 | 5,242,346 | -0.46(-1.17%) |
Mar 14, 2019 | 39.39 | 39.51 | 39.14 | 39.35 | 4,161,923 | -0.17(-0.42%) |
Mar 13, 2019 | 39.43 | 39.67 | 39.21 | 39.51 | 5,184,155 | +0.29(+0.73%) |
Mar 12, 2019 | 39.22 | 39.26 | 39.02 | 39.22 | 3,934,569 | +0.05(+0.13%) |
Mar 11, 2019 | 38.74 | 39.21 | 38.60 | 39.17 | 3,132,940 | +0.48(+1.25%) |
Mar 08, 2019 | 38.22 | 38.72 | 38.05 | 38.69 | 3,232,777 | +0.11(+0.28%) |
Mar 07, 2019 | 38.52 | 38.64 | 37.89 | 38.58 | 3,658,221 | -0.08(-0.21%) |
Mar 06, 2019 | 38.89 | 39.01 | 38.63 | 38.66 | 4,339,943 | -0.30(-0.78%) |
Mar 05, 2019 | 38.87 | 39.17 | 38.70 | 38.97 | 3,866,114 | +0.18(+0.46%) |
Mar 04, 2019 | 39.16 | 39.33 | 38.32 | 38.79 | 4,116,717 | -0.17(-0.43%) |
Mar 01, 2019 | 39.23 | 39.41 | 38.64 | 38.95 | 3,838,205 | -0.02(-0.04%) |
Feb 28, 2019 | 39.32 | 39.32 | 38.75 | 38.97 | 4,021,559 | -0.36(-0.91%) |
Feb 27, 2019 | 39.68 | 39.68 | 39.01 | 39.33 | 3,438,107 | -0.52(-1.31%) |
Feb 26, 2019 | 39.76 | 40.17 | 39.61 | 39.85 | 3,377,873 | -0.09(-0.23%) |
Feb 25, 2019 | 40.42 | 40.44 | 39.91 | 39.94 | 2,436,521 | -0.23(-0.57%) |
Feb 22, 2019 | 39.93 | 40.37 | 39.89 | 40.17 | 3,035,317 | +0.41(+1.04%) |
Feb 21, 2019 | 39.56 | 39.92 | 39.45 | 39.76 | 2,932,671 | +0.07(+0.19%) |
Feb 20, 2019 | 39.26 | 39.70 | 39.09 | 39.68 | 2,247,149 | +0.47(+1.20%) |
Feb 19, 2019 | 39.07 | 39.41 | 38.91 | 39.21 | 2,724,454 | +0.07(+0.18%) |
Feb 15, 2019 | 38.81 | 39.22 | 38.51 | 39.14 | 3,363,779 | +0.71(+1.84%) |
Feb 14, 2019 | 38.53 | 38.83 | 38.33 | 38.44 | 2,747,385 | -0.32(-0.83%) |
Feb 13, 2019 | 38.56 | 38.91 | 38.40 | 38.76 | 1,954,029 | +0.39(+1.00%) |
Feb 12, 2019 | 37.96 | 38.52 | 37.87 | 38.37 | 3,084,617 | +0.80(+2.14%) |
Feb 11, 2019 | 37.85 | 38.05 | 37.55 | 37.57 | 1,817,813 | -0.22(-0.57%) |
Feb 08, 2019 | 37.60 | 37.80 | 37.21 | 37.79 | 2,678,986 | +0.03(+0.08%) |
Feb 07, 2019 | 37.66 | 37.86 | 37.30 | 37.76 | 4,388,466 | +0.19(+0.52%) |
Feb 06, 2019 | 37.22 | 37.75 | 36.93 | 37.56 | 3,701,050 | -0.01(-0.02%) |
Feb 05, 2019 | 37.49 | 37.59 | 37.09 | 37.57 | 3,449,728 | +0.18(+0.49%) |
Feb 04, 2019 | 37.18 | 37.39 | 36.77 | 37.38 | 3,586,518 | +0.17(+0.45%) |
Feb 01, 2019 | 37.53 | 37.75 | 37.10 | 37.22 | 3,523,926 | -0.32(-0.85%) |
Jan 31, 2019 | 37.04 | 37.56 | 36.76 | 37.54 | 4,327,313 | +0.44(+1.19%) |
Jan 30, 2019 | 37.24 | 37.35 | 36.46 | 37.10 | 4,962,092 | -0.05(-0.14%) |
Jan 29, 2019 | 36.54 | 37.22 | 35.75 | 37.15 | 6,851,304 | +2.03(+5.77%) |
Jan 28, 2019 | 35.39 | 35.43 | 34.93 | 35.12 | 7,668,150 | -0.80(-2.22%) |
Jan 25, 2019 | 35.84 | 36.25 | 35.76 | 35.92 | 3,878,064 | +0.52(+1.46%) |
Jan 24, 2019 | 35.04 | 35.48 | 34.97 | 35.40 | 4,366,490 | +0.10(+0.28%) |
Jan 23, 2019 | 35.83 | 35.83 | 35.08 | 35.30 | 3,316,323 | -0.25(-0.69%) |
Jan 22, 2019 | 35.75 | 35.85 | 35.20 | 35.55 | 4,082,163 | -0.53(-1.48%) |
Jan 18, 2019 | 35.45 | 36.19 | 35.19 | 36.08 | 3,917,858 | +0.94(+2.67%) |
Jan 17, 2019 | 34.27 | 35.45 | 34.18 | 35.14 | 4,278,069 | +0.73(+2.13%) |
Jan 16, 2019 | 34.19 | 34.61 | 34.07 | 34.41 | 2,662,234 | +0.28(+0.82%) |
Jan 15, 2019 | 34.38 | 34.49 | 33.96 | 34.13 | 2,442,250 | -0.23(-0.67%) |
Jan 14, 2019 | 33.87 | 34.57 | 33.61 | 34.36 | 3,862,151 | +0.30(+0.89%) |
Jan 11, 2019 | 33.83 | 34.21 | 33.48 | 34.06 | 3,349,562 | +0.16(+0.47%) |
Jan 10, 2019 | 33.13 | 34.17 | 32.98 | 33.90 | 4,924,490 | +0.30(+0.90%) |
Jan 09, 2019 | 34.27 | 34.47 | 33.41 | 33.59 | 6,059,135 | -0.52(-1.51%) |
Jan 08, 2019 | 34.09 | 34.49 | 33.79 | 34.11 | 5,177,338 | +0.33(+0.97%) |
Jan 07, 2019 | 33.67 | 34.22 | 33.13 | 33.78 | 5,319,376 | -0.04(-0.12%) |
Jan 04, 2019 | 32.77 | 33.84 | 32.66 | 33.82 | 4,485,282 | +1.44(+4.44%) |
Jan 03, 2019 | 32.92 | 32.99 | 32.15 | 32.38 | 3,466,963 | -0.77(-2.32%) |
Jan 02, 2019 | 32.24 | 33.20 | 31.99 | 33.15 | 3,146,852 | +0.41(+1.26%) |
Dec 31, 2018 | 32.88 | 33.01 | 32.44 | 32.74 | 2,965,403 | +0.03(+0.09%) |
Dec 28, 2018 | 33.09 | 33.25 | 32.52 | 32.71 | 2,853,175 | -0.21(-0.64%) |
Dec 27, 2018 | 31.82 | 32.96 | 31.55 | 32.92 | 4,187,712 | +0.56(+1.74%) |
Dec 26, 2018 | 30.92 | 32.38 | 30.61 | 32.36 | 4,094,828 | +1.61(+5.24%) |
Dec 24, 2018 | 31.23 | 31.43 | 30.66 | 30.75 | 1,856,911 | -0.70(-2.24%) |
Dec 21, 2018 | 31.96 | 32.61 | 31.35 | 31.45 | 6,320,377 | -0.29(-0.92%) |
Dec 20, 2018 | 31.37 | 32.04 | 31.23 | 31.75 | 4,713,426 | +0.30(+0.97%) |
Dec 19, 2018 | 32.30 | 32.74 | 31.29 | 31.44 | 3,606,912 | -0.74(-2.31%) |
Dec 18, 2018 | 32.38 | 32.81 | 32.03 | 32.19 | 3,627,359 | +0.05(+0.16%) |
Dec 17, 2018 | 32.38 | 32.97 | 31.88 | 32.14 | 4,039,511 | -0.27(-0.85%) |
Dec 14, 2018 | 32.50 | 32.92 | 32.38 | 32.41 | 3,284,983 | -0.42(-1.29%) |
Dec 13, 2018 | 32.59 | 32.93 | 32.47 | 32.84 | 4,747,801 | +0.13(+0.41%) |
Dec 12, 2018 | 32.86 | 33.55 | 32.68 | 32.70 | 4,688,345 | +0.34(+1.04%) |
Dec 11, 2018 | 32.71 | 32.90 | 32.13 | 32.37 | 6,222,952 | +0.13(+0.42%) |
Dec 10, 2018 | 31.97 | 32.30 | 31.35 | 32.23 | 5,406,761 | +0.27(+0.84%) |
Dec 07, 2018 | 32.63 | 33.10 | 31.83 | 31.96 | 3,972,229 | -0.83(-2.54%) |
Dec 06, 2018 | 32.58 | 32.82 | 31.41 | 32.80 | 8,340,413 | -0.41(-1.25%) |
Dec 04, 2018 | 34.06 | 34.16 | 32.98 | 33.21 | 7,725,833 | -1.00(-2.93%) |
Dec 03, 2018 | 35.33 | 35.50 | 34.17 | 34.21 | 5,494,901 | -0.62(-1.78%) |
Nov 30, 2018 | 34.36 | 34.87 | 34.23 | 34.83 | 6,136,334 | +0.51(+1.48%) |
Nov 29, 2018 | 34.54 | 34.74 | 34.22 | 34.33 | 2,193,065 | -0.39(-1.13%) |
Nov 28, 2018 | 33.99 | 34.76 | 33.61 | 34.72 | 4,119,696 | +0.81(+2.38%) |
Nov 27, 2018 | 33.86 | 34.02 | 33.57 | 33.91 | 2,925,883 | -0.06(-0.18%) |
Nov 26, 2018 | 33.86 | 34.34 | 33.82 | 33.97 | 2,126,920 | +0.35(+1.05%) |
Nov 23, 2018 | 33.23 | 33.85 | 33.02 | 33.62 | 1,057,582 | +0.06(+0.17%) |
Nov 21, 2018 | 33.56 | 33.56 | 33.56 | 0 | +0.32(+0.98%) | |
Nov 20, 2018 | 33.70 | 33.86 | 33.03 | 33.24 | 3,519,014 | -0.63(-1.85%) |
Nov 19, 2018 | 33.86 | 34.39 | 33.67 | 33.87 | 2,776,109 | -0.16(-0.46%) |
Nov 16, 2018 | 33.66 | 34.24 | 33.60 | 34.02 | 2,389,517 | +0.12(+0.35%) |
Nov 15, 2018 | 33.13 | 34.04 | 32.91 | 33.91 | 2,880,058 | +0.49(+1.47%) |
Nov 14, 2018 | 33.14 | 33.73 | 32.96 | 33.41 | 3,136,939 | +0.46(+1.41%) |
Nov 13, 2018 | 32.97 | 33.62 | 32.82 | 32.95 | 2,942,321 | +0.26(+0.81%) |
Nov 12, 2018 | 32.70 | 33.12 | 32.51 | 32.68 | 2,823,437 | +0.01(+0.03%) |
Nov 09, 2018 | 33.23 | 33.53 | 32.58 | 32.67 | 2,925,185 | -0.90(-2.67%) |
Nov 08, 2018 | 33.28 | 33.78 | 33.13 | 33.57 | 3,075,239 | +0.14(+0.42%) |
Nov 07, 2018 | 33.36 | 33.45 | 32.51 | 33.43 | 4,491,647 | +0.30(+0.91%) |
Nov 06, 2018 | 32.66 | 33.21 | 32.55 | 33.13 | 2,557,023 | +0.50(+1.54%) |
Nov 05, 2018 | 32.73 | 32.90 | 32.31 | 32.63 | 2,955,995 | +0.09(+0.27%) |
Nov 02, 2018 | 33.19 | 33.35 | 32.24 | 32.54 | 3,889,097 | -0.47(-1.42%) |
Nov 01, 2018 | 32.12 | 33.21 | 32.11 | 33.01 | 4,157,848 | +1.08(+3.37%) |
Oct 31, 2018 | 31.87 | 32.19 | 31.63 | 31.93 | 5,957,162 | +0.41(+1.29%) |
Oct 30, 2018 | 31.28 | 32.06 | 31.03 | 31.52 | 7,314,206 | +0.37(+1.20%) |
Oct 29, 2018 | 31.37 | 31.95 | 30.62 | 31.15 | 4,616,857 | +0.28(+0.92%) |
Oct 26, 2018 | 30.18 | 31.25 | 30.11 | 30.86 | 4,762,737 | +0.04(+0.15%) |
Oct 25, 2018 | 31.02 | 31.42 | 30.57 | 30.82 | 5,144,480 | +0.15(+0.49%) |
Oct 24, 2018 | 32.11 | 32.14 | 30.65 | 30.67 | 7,904,463 | -1.37(-4.27%) |
Oct 23, 2018 | 32.37 | 32.96 | 30.56 | 32.04 | 9,845,801 | -1.73(-5.12%) |
Oct 22, 2018 | 33.65 | 34.17 | 33.53 | 33.77 | 8,261,056 | +0.15(+0.45%) |
Oct 19, 2018 | 33.54 | 34.03 | 33.44 | 33.62 | 4,578,549 | -0.06(-0.18%) |
Oct 18, 2018 | 34.37 | 34.45 | 33.29 | 33.68 | 4,465,543 | -0.78(-2.27%) |
Oct 17, 2018 | 35.08 | 35.15 | 34.14 | 34.46 | 2,715,104 | -0.67(-1.91%) |
Oct 16, 2018 | 34.97 | 35.21 | 34.45 | 35.13 | 3,141,176 | +0.47(+1.37%) |
Oct 15, 2018 | 34.52 | 34.98 | 34.49 | 34.65 | 3,577,336 | -0.02(-0.06%) |
Oct 12, 2018 | 35.59 | 35.65 | 34.21 | 34.68 | 4,946,746 | -0.40(-1.15%) |
Oct 11, 2018 | 35.56 | 36.11 | 34.87 | 35.08 | 4,958,475 | -0.56(-1.57%) |
Oct 10, 2018 | 37.01 | 37.09 | 35.60 | 35.64 | 4,084,693 | -1.40(-3.78%) |
Oct 09, 2018 | 38.10 | 38.15 | 36.99 | 37.04 | 2,689,712 | -0.99(-2.60%) |
Oct 08, 2018 | 37.78 | 38.06 | 37.62 | 38.02 | 3,177,080 | +0.08(+0.22%) |
Oct 05, 2018 | 38.62 | 38.93 | 37.62 | 37.94 | 3,173,486 | -1.06(-2.72%) |
Oct 04, 2018 | 39.07 | 39.48 | 38.78 | 39.00 | 2,854,876 | -0.20(-0.50%) |
Oct 03, 2018 | 38.96 | 39.49 | 38.88 | 39.20 | 2,766,736 | +0.31(+0.79%) |
Oct 02, 2018 | 38.48 | 39.00 | 38.42 | 38.89 | 2,161,027 | +0.38(+0.99%) |
Oct 01, 2018 | 38.38 | 38.83 | 38.28 | 38.51 | 3,155,327 | +0.45(+1.19%) |
Sep 28, 2018 | 38.48 | 38.54 | 37.94 | 38.06 | 3,716,017 | -0.49(-1.26%) |
Sep 27, 2018 | 38.59 | 38.72 | 38.19 | 38.54 | 2,048,193 | +0.16(+0.41%) |
Sep 26, 2018 | 38.85 | 38.90 | 38.32 | 38.39 | 3,252,742 | -0.26(-0.68%) |
Sep 25, 2018 | 39.23 | 39.37 | 38.57 | 38.65 | 3,339,889 | -0.62(-1.58%) |
Sep 24, 2018 | 40.10 | 40.16 | 39.08 | 39.27 | 3,339,866 | -1.03(-2.55%) |
Sep 21, 2018 | 40.59 | 40.68 | 40.20 | 40.30 | 4,208,380 | -0.12(-0.29%) |
Sep 20, 2018 | 40.07 | 40.54 | 39.96 | 40.41 | 2,992,022 | +0.61(+1.53%) |
Sep 19, 2018 | 39.66 | 40.16 | 39.66 | 39.81 | 2,774,678 | +0.11(+0.28%) |
Sep 18, 2018 | 39.56 | 39.82 | 38.97 | 39.69 | 2,244,333 | +0.27(+0.69%) |
Sep 17, 2018 | 39.41 | 40.17 | 39.35 | 39.42 | 2,974,611 | +0.16(+0.41%) |
Sep 14, 2018 | 39.06 | 39.43 | 39.01 | 39.26 | 2,848,468 | +0.25(+0.64%) |
Sep 13, 2018 | 39.06 | 39.26 | 38.78 | 39.01 | 1,934,436 | +0.14(+0.36%) |
Sep 12, 2018 | 38.48 | 38.95 | 38.13 | 38.87 | 3,142,281 | +0.32(+0.84%) |
Sep 11, 2018 | 38.92 | 39.04 | 38.37 | 38.54 | 4,047,370 | -0.52(-1.33%) |
Sep 10, 2018 | 38.76 | 39.57 | 38.71 | 39.06 | 3,215,987 | +0.55(+1.42%) |
Sep 07, 2018 | 38.38 | 38.66 | 38.09 | 38.52 | 3,337,786 | -0.09(-0.25%) |
Sep 06, 2018 | 39.00 | 39.24 | 38.51 | 38.61 | 3,480,421 | -0.41(-1.04%) |
Sep 05, 2018 | 37.98 | 39.03 | 37.89 | 39.02 | 6,300,939 | +0.88(+2.30%) |
Sep 04, 2018 | 37.92 | 38.19 | 37.77 | 38.14 | 3,694,857 | -0.04(-0.12%) |
Aug 31, 2018 | 38.19 | 38.19 | 38.19 | 0 | +0.31(+0.83%) | |
Aug 30, 2018 | 38.09 | 38.27 | 37.68 | 37.87 | 3,004,133 | -0.32(-0.83%) |
Aug 29, 2018 | 38.21 | 38.33 | 37.88 | 38.19 | 1,733,642 | -0.03(-0.09%) |
Aug 28, 2018 | 38.41 | 38.57 | 38.19 | 38.23 | 2,823,995 | -0.07(-0.19%) |
Aug 27, 2018 | 37.85 | 38.59 | 37.69 | 38.30 | 2,906,611 | +0.66(+1.76%) |
Aug 24, 2018 | 37.14 | 37.71 | 37.03 | 37.63 | 3,459,622 | +0.45(+1.22%) |
Aug 23, 2018 | 37.66 | 37.70 | 36.91 | 37.18 | 2,747,810 | -0.64(-1.70%) |
Aug 22, 2018 | 37.87 | 37.97 | 37.67 | 37.82 | 3,095,763 | -0.11(-0.28%) |
Aug 21, 2018 | 38.18 | 38.34 | 37.83 | 37.93 | 4,046,493 | -0.16(-0.41%) |
Aug 20, 2018 | 37.65 | 38.27 | 37.61 | 38.09 | 4,534,795 | +0.60(+1.61%) |
Aug 17, 2018 | 36.76 | 37.69 | 36.67 | 37.48 | 4,344,372 | +0.83(+2.25%) |
Aug 16, 2018 | 36.33 | 36.86 | 36.28 | 36.66 | 3,427,938 | +0.64(+1.78%) |
Aug 15, 2018 | 35.80 | 36.06 | 35.34 | 36.02 | 3,544,833 | -0.16(-0.43%) |
Aug 14, 2018 | 35.81 | 36.35 | 35.73 | 36.17 | 3,786,164 | +0.49(+1.36%) |
Aug 13, 2018 | 35.49 | 36.14 | 35.49 | 35.69 | 3,486,056 | +0.32(+0.89%) |
Aug 10, 2018 | 35.55 | 35.67 | 35.08 | 35.37 | 2,649,306 | -0.42(-1.17%) |
Aug 09, 2018 | 35.91 | 36.07 | 35.48 | 35.79 | 2,283,555 | -0.07(-0.20%) |
Aug 08, 2018 | 36.20 | 36.29 | 35.78 | 35.86 | 2,082,841 | -0.41(-1.14%) |
Aug 07, 2018 | 35.35 | 36.65 | 35.35 | 36.27 | 2,345,344 | +0.13(+0.37%) |
Aug 06, 2018 | 36.58 | 36.88 | 36.10 | 36.14 | 3,122,037 | +0.28(+0.79%) |
Aug 03, 2018 | 35.21 | 35.90 | 35.21 | 35.85 | 3,705,758 | +0.63(+1.80%) |
Aug 02, 2018 | 35.34 | 35.59 | 34.95 | 35.22 | 3,724,831 | -0.38(-1.06%) |
Aug 01, 2018 | 36.45 | 36.56 | 35.41 | 35.60 | 3,223,777 | -0.97(-2.66%) |
Jul 31, 2018 | 36.37 | 36.71 | 36.24 | 36.57 | 4,593,785 | +0.40(+1.09%) |
Jul 30, 2018 | 36.76 | 37.18 | 36.12 | 36.18 | 4,045,355 | -0.59(-1.60%) |
Jul 27, 2018 | 36.38 | 36.81 | 36.38 | 36.77 | 4,102,533 | +0.36(+0.99%) |
Jul 26, 2018 | 35.78 | 36.75 | 35.78 | 36.41 | 5,365,508 | +0.70(+1.95%) |
Jul 25, 2018 | 34.53 | 35.77 | 34.53 | 35.71 | 6,499,118 | +0.51(+1.45%) |
Jul 24, 2018 | 35.78 | 36.18 | 33.98 | 35.20 | 8,679,077 | +0.18(+0.52%) |
Jul 23, 2018 | 34.89 | 35.33 | 34.74 | 35.01 | 4,795,837 | +0.09(+0.27%) |
Jul 20, 2018 | 35.18 | 35.19 | 34.83 | 34.92 | 3,059,009 | -0.39(-1.10%) |
Jul 19, 2018 | 35.26 | 35.45 | 34.87 | 35.31 | 3,694,877 | +0.02(+0.06%) |
Jul 18, 2018 | 34.53 | 35.69 | 34.53 | 35.29 | 4,593,269 | +0.11(+0.32%) |
Jul 17, 2018 | 34.61 | 35.19 | 34.57 | 35.18 | 2,744,625 | +0.36(+1.02%) |
Jul 16, 2018 | 35.34 | 35.34 | 34.70 | 34.82 | 3,300,284 | -0.49(-1.39%) |
Jul 13, 2018 | 35.45 | 35.31 | 3,999,690 | +0.96(+2.79%) | ||
Jul 12, 2018 | 34.28 | 34.45 | 34.01 | 34.35 | 1,932,987 | +0.28(+0.83%) |
Jul 11, 2018 | 34.41 | 34.47 | 33.91 | 34.07 | 1,858,244 | -0.76(-2.17%) |
Jul 10, 2018 | 34.86 | 35.00 | 34.50 | 34.82 | 2,489,841 | +0.41(+1.20%) |
Jul 09, 2018 | 33.99 | 34.50 | 33.85 | 34.41 | 3,993,391 | +0.52(+1.53%) |
Jul 06, 2018 | 33.77 | 33.98 | 33.41 | 33.90 | 3,433,882 | +0.18(+0.54%) |
Jul 05, 2018 | 33.74 | 33.84 | 33.46 | 33.71 | 3,851,691 | +0.34(+1.03%) |
Jul 03, 2018 | 33.37 | 33.37 | 33.37 | 0 | -0.50(-1.48%) | |
Jul 02, 2018 | 33.55 | 33.92 | 33.29 | 33.87 | 3,952,393 | -0.61(-1.78%) |
Jun 29, 2018 | 34.45 | 35.08 | 34.40 | 34.48 | 3,081,951 | -0.04(-0.13%) |
Jun 28, 2018 | 34.21 | 34.66 | 34.10 | 34.52 | 2,511,622 | +0.16(+0.45%) |
Jun 27, 2018 | 34.66 | 35.17 | 34.36 | 34.37 | 2,236,594 | -0.22(-0.64%) |
Jun 26, 2018 | 34.59 | 34.79 | 34.40 | 34.59 | 4,028,580 | +0.01(+0.03%) |
Jun 25, 2018 | 34.40 | 34.99 | 34.07 | 34.58 | 5,823,172 | +0.02(+0.05%) |
Jun 22, 2018 | 34.55 | 34.79 | 34.27 | 34.56 | 4,767,498 | +0.33(+0.98%) |
Jun 21, 2018 | 34.69 | 34.69 | 33.93 | 34.23 | 3,035,352 | -0.56(-1.60%) |
Jun 20, 2018 | 35.03 | 35.08 | 34.72 | 34.79 | 3,136,981 | -0.13(-0.38%) |
Jun 19, 2018 | 34.99 | 35.08 | 34.54 | 34.92 | 3,872,279 | -0.46(-1.31%) |
Jun 18, 2018 | 35.34 | 35.63 | 35.10 | 35.38 | 2,596,276 | -0.23(-0.66%) |
Jun 15, 2018 | 35.81 | 34.81 | 35.62 | 5,935,011 | +0.13(+0.38%) | |
Jun 14, 2018 | 35.70 | 36.02 | 35.38 | 35.48 | 2,304,308 | -0.14(-0.39%) |
Jun 13, 2018 | 36.36 | 36.36 | 35.60 | 35.62 | 2,207,684 | -0.66(-1.83%) |
Jun 12, 2018 | 36.50 | 36.67 | 36.18 | 36.28 | 2,522,152 | -0.22(-0.61%) |
Jun 11, 2018 | 36.23 | 36.57 | 36.18 | 36.51 | 2,073,684 | +0.19(+0.52%) |
Jun 08, 2018 | 36.24 | 36.39 | 36.00 | 36.32 | 2,399,660 | +0.16(+0.43%) |
Jun 07, 2018 | 36.44 | 36.54 | 35.99 | 36.16 | 2,915,606 | -0.28(-0.78%) |
Jun 06, 2018 | 36.45 | 36.44 | 3,671,550 | +0.60(+1.68%) | ||
Jun 05, 2018 | 35.78 | 36.07 | 35.34 | 35.84 | 4,764,308 | +0.74(+2.11%) |
Jun 04, 2018 | 35.09 | 35.45 | 34.92 | 35.10 | 2,402,559 | +0.06(+0.17%) |
Jun 01, 2018 | 34.85 | 35.28 | 34.85 | 35.04 | 2,944,677 | +0.41(+1.19%) |
May 31, 2018 | 35.23 | 35.49 | 34.30 | 34.63 | 7,064,037 | -1.14(-3.17%) |
May 30, 2018 | 35.49 | 35.96 | 35.36 | 35.77 | 2,745,880 | +0.42(+1.20%) |
May 29, 2018 | 35.64 | 35.89 | 35.09 | 35.34 | 2,729,026 | -0.63(-1.75%) |
May 25, 2018 | 35.97 | 35.97 | 35.97 | 0 | -0.33(-0.90%) | |
May 24, 2018 | 36.27 | 36.49 | 35.91 | 36.30 | 2,371,133 | +0.08(+0.22%) |
May 23, 2018 | 36.31 | 36.49 | 35.78 | 36.22 | 2,595,076 | -0.36(-0.99%) |
May 22, 2018 | 36.87 | 37.15 | 36.56 | 36.58 | 2,829,587 | -0.15(-0.41%) |
May 21, 2018 | 36.43 | 37.01 | 36.20 | 36.73 | 2,319,921 | +0.56(+1.54%) |
May 18, 2018 | 35.87 | 36.34 | 35.68 | 36.18 | 2,505,077 | +0.40(+1.12%) |
May 17, 2018 | 35.53 | 36.12 | 35.39 | 35.78 | 2,200,347 | +0.21(+0.59%) |
May 16, 2018 | 35.39 | 35.77 | 35.30 | 35.56 | 2,307,440 | +0.22(+0.61%) |
May 15, 2018 | 34.95 | 35.43 | 34.91 | 35.35 | 3,555,094 | +0.18(+0.52%) |
May 14, 2018 | 35.33 | 35.58 | 35.09 | 35.16 | 4,699,908 | -0.23(-0.65%) |
May 11, 2018 | 35.43 | 35.74 | 35.04 | 35.39 | 4,331,096 | +0.02(+0.05%) |
May 10, 2018 | 35.68 | 35.74 | 35.33 | 35.38 | 3,513,683 | -0.16(-0.45%) |
May 09, 2018 | 35.83 | 35.92 | 35.22 | 35.54 | 3,369,648 | -0.11(-0.31%) |
May 08, 2018 | 35.76 | 35.90 | 35.37 | 35.65 | 2,795,978 | -0.14(-0.39%) |
May 07, 2018 | 35.48 | 35.94 | 35.48 | 35.79 | 3,313,779 | +0.39(+1.10%) |
May 04, 2018 | 34.52 | 35.61 | 34.25 | 35.40 | 3,267,348 | +0.64(+1.85%) |
May 03, 2018 | 34.32 | 34.87 | 33.49 | 34.76 | 4,685,684 | +0.26(+0.76%) |
May 02, 2018 | 34.54 | 35.15 | 33.96 | 34.50 | 6,129,206 | -0.78(-2.22%) |