Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 31.49 | 31.90 | 31.41 | 31.79 | 1,465,450 | +0.34(+1.09%) |
Mar 28, 2019 | 31.64 | 32.02 | 31.22 | 31.44 | 1,779,911 | -0.08(-0.27%) |
Mar 27, 2019 | 30.83 | 31.63 | 30.51 | 31.53 | 1,592,925 | +0.85(+2.78%) |
Mar 26, 2019 | 30.19 | 30.74 | 30.14 | 30.67 | 1,191,662 | +0.65(+2.17%) |
Mar 25, 2019 | 29.29 | 30.22 | 29.05 | 30.02 | 1,141,858 | +0.72(+2.45%) |
Mar 22, 2019 | 29.35 | 29.54 | 28.94 | 29.30 | 1,115,713 | -0.17(-0.57%) |
Mar 21, 2019 | 28.58 | 29.47 | 28.43 | 29.47 | 1,287,558 | +0.89(+3.10%) |
Mar 20, 2019 | 29.01 | 29.41 | 28.48 | 28.58 | 1,540,485 | -0.34(-1.17%) |
Mar 19, 2019 | 28.56 | 29.03 | 28.48 | 28.92 | 1,333,221 | +0.38(+1.34%) |
Mar 18, 2019 | 29.17 | 29.46 | 28.50 | 28.54 | 2,060,234 | -0.64(-2.19%) |
Mar 15, 2019 | 29.30 | 29.70 | 29.07 | 29.18 | 11,208,819 | -0.12(-0.40%) |
Mar 14, 2019 | 29.32 | 29.56 | 29.10 | 29.30 | 1,631,375 | -0.10(-0.34%) |
Mar 13, 2019 | 29.48 | 29.76 | 29.19 | 29.40 | 2,356,938 | -0.07(-0.23%) |
Mar 12, 2019 | 30.30 | 30.92 | 29.36 | 29.46 | 2,839,936 | -0.70(-2.34%) |
Mar 11, 2019 | 30.53 | 30.82 | 29.06 | 30.17 | 4,713,979 | +0.18(+0.61%) |
Mar 08, 2019 | 28.66 | 30.91 | 28.06 | 29.99 | 15,525,500 | +3.60(+13.63%) |
Mar 07, 2019 | 26.31 | 26.78 | 25.99 | 26.39 | 2,680,096 | -0.05(-0.19%) |
Mar 06, 2019 | 26.67 | 26.79 | 26.22 | 26.44 | 3,273,572 | -0.09(-0.34%) |
Mar 05, 2019 | 26.32 | 26.83 | 26.02 | 26.53 | 1,305,794 | +0.42(+1.62%) |
Mar 04, 2019 | 26.07 | 26.50 | 25.80 | 26.11 | 1,487,375 | +0.04(+0.16%) |
Mar 01, 2019 | 26.46 | 26.99 | 25.81 | 26.07 | 1,808,792 | -0.07(-0.25%) |
Feb 28, 2019 | 25.73 | 26.20 | 24.91 | 26.13 | 1,783,888 | -0.03(-0.13%) |
Feb 27, 2019 | 26.51 | 26.89 | 25.98 | 26.16 | 1,266,974 | -0.38(-1.44%) |
Feb 26, 2019 | 26.68 | 26.92 | 26.38 | 26.55 | 827,276 | -0.02(-0.09%) |
Feb 25, 2019 | 26.13 | 26.73 | 25.98 | 26.57 | 1,563,071 | +0.65(+2.49%) |
Feb 22, 2019 | 26.11 | 26.11 | 25.68 | 25.92 | 1,046,713 | -0.12(-0.45%) |
Feb 21, 2019 | 26.91 | 27.05 | 25.93 | 26.04 | 1,028,815 | -0.98(-3.62%) |
Feb 20, 2019 | 26.70 | 27.13 | 26.56 | 27.02 | 1,440,143 | +0.21(+0.77%) |
Feb 19, 2019 | 26.88 | 27.10 | 26.52 | 26.81 | 1,275,895 | +0.07(+0.25%) |
Feb 15, 2019 | 26.77 | 27.07 | 26.61 | 26.74 | 934,621 | +0.09(+0.34%) |
Feb 14, 2019 | 26.36 | 26.73 | 25.85 | 26.65 | 949,985 | +0.18(+0.69%) |
Feb 13, 2019 | 26.20 | 26.56 | 25.79 | 26.47 | 995,965 | +0.33(+1.27%) |
Feb 12, 2019 | 25.63 | 26.45 | 25.44 | 26.14 | 1,828,283 | +0.71(+2.80%) |
Feb 11, 2019 | 25.50 | 25.70 | 25.19 | 25.43 | 1,498,912 | -0.17(-0.68%) |
Feb 08, 2019 | 26.50 | 26.65 | 25.56 | 25.60 | 994,467 | -1.09(-4.10%) |
Feb 07, 2019 | 26.41 | 26.75 | 26.30 | 26.70 | 509,058 | +0.19(+0.72%) |
Feb 06, 2019 | 26.47 | 26.55 | 25.94 | 26.50 | 830,122 | -0.02(-0.09%) |
Feb 05, 2019 | 26.66 | 26.94 | 26.25 | 26.53 | 1,093,504 | -0.01(-0.03%) |
Feb 04, 2019 | 25.96 | 26.89 | 25.80 | 26.54 | 1,692,517 | +0.58(+2.24%) |
Feb 01, 2019 | 26.20 | 26.38 | 25.69 | 25.96 | 1,207,671 | -0.18(-0.70%) |
Jan 31, 2019 | 25.70 | 26.24 | 25.58 | 26.14 | 1,174,917 | +0.35(+1.35%) |
Jan 30, 2019 | 26.75 | 26.75 | 25.54 | 25.79 | 1,353,768 | -0.78(-2.93%) |
Jan 29, 2019 | 26.44 | 26.79 | 26.11 | 26.57 | 1,265,149 | +0.16(+0.60%) |
Jan 28, 2019 | 26.69 | 26.70 | 26.00 | 26.41 | 1,289,228 | -0.52(-1.94%) |
Jan 25, 2019 | 26.76 | 26.96 | 26.53 | 26.94 | 1,077,843 | +0.44(+1.66%) |
Jan 24, 2019 | 26.84 | 26.94 | 26.38 | 26.50 | 595,207 | -0.31(-1.17%) |
Jan 23, 2019 | 26.82 | 27.04 | 26.40 | 26.81 | 760,687 | +0.08(+0.31%) |
Jan 22, 2019 | 26.36 | 27.11 | 26.14 | 26.73 | 1,233,479 | +0.31(+1.16%) |
Jan 18, 2019 | 26.44 | 26.76 | 26.24 | 26.42 | 1,428,114 | +0.26(+0.98%) |
Jan 17, 2019 | 25.45 | 26.17 | 25.35 | 26.16 | 992,430 | +0.58(+2.27%) |
Jan 16, 2019 | 25.93 | 26.46 | 25.49 | 25.58 | 958,283 | -0.41(-1.59%) |
Jan 15, 2019 | 25.96 | 26.11 | 25.57 | 26.00 | 862,428 | +0.01(+0.03%) |
Jan 14, 2019 | 25.81 | 26.41 | 25.49 | 25.99 | 1,547,756 | +0.01(+0.03%) |
Jan 11, 2019 | 25.30 | 26.30 | 25.25 | 25.98 | 1,764,028 | +0.66(+2.62%) |
Jan 10, 2019 | 24.08 | 25.34 | 23.85 | 25.32 | 1,405,677 | -0.08(-0.33%) |
Jan 09, 2019 | 24.87 | 25.55 | 24.63 | 25.40 | 1,584,628 | +0.68(+2.75%) |
Jan 08, 2019 | 25.08 | 25.20 | 24.64 | 24.72 | 2,003,336 | -0.25(-1.00%) |
Jan 07, 2019 | 24.46 | 25.05 | 23.56 | 24.97 | 1,724,588 | +0.03(+0.13%) |
Jan 04, 2019 | 24.52 | 25.24 | 24.30 | 24.94 | 1,301,785 | +0.80(+3.30%) |
Jan 03, 2019 | 24.25 | 24.57 | 24.03 | 24.14 | 1,033,256 | -0.27(-1.09%) |
Jan 02, 2019 | 23.62 | 24.66 | 23.39 | 24.41 | 1,346,464 | +0.44(+1.83%) |
Dec 31, 2018 | 23.32 | 23.97 | 23.24 | 23.97 | 1,017,031 | +0.72(+3.10%) |
Dec 28, 2018 | 23.51 | 23.98 | 23.07 | 23.25 | 1,025,356 | -0.31(-1.30%) |
Dec 27, 2018 | 23.13 | 23.57 | 22.62 | 23.55 | 919,127 | +0.06(+0.25%) |
Dec 26, 2018 | 22.39 | 23.52 | 22.09 | 23.50 | 1,284,464 | +1.33(+6.02%) |
Dec 24, 2018 | 22.33 | 22.59 | 21.72 | 22.16 | 632,371 | -0.26(-1.15%) |
Dec 21, 2018 | 22.43 | 23.35 | 22.36 | 22.42 | 2,394,590 | -0.04(-0.18%) |
Dec 20, 2018 | 23.53 | 23.58 | 22.33 | 22.46 | 1,944,274 | -1.34(-5.64%) |
Dec 19, 2018 | 24.05 | 24.74 | 23.56 | 23.80 | 1,724,137 | -0.27(-1.10%) |
Dec 18, 2018 | 24.38 | 24.51 | 23.85 | 24.07 | 2,512,245 | +0.38(+1.61%) |
Dec 17, 2018 | 23.40 | 24.23 | 23.14 | 23.69 | 2,064,353 | +0.07(+0.28%) |
Dec 14, 2018 | 24.28 | 24.61 | 23.45 | 23.62 | 2,093,184 | -0.99(-4.04%) |
Dec 13, 2018 | 24.45 | 24.86 | 24.32 | 24.61 | 2,083,971 | +0.14(+0.58%) |
Dec 12, 2018 | 24.88 | 25.02 | 24.44 | 24.47 | 2,696,703 | -0.09(-0.37%) |
Dec 11, 2018 | 24.52 | 25.22 | 24.32 | 24.56 | 3,440,765 | +0.25(+1.01%) |
Dec 10, 2018 | 25.11 | 25.34 | 23.85 | 24.32 | 5,160,418 | -1.12(-4.39%) |
Dec 07, 2018 | 26.25 | 27.93 | 24.88 | 25.43 | 16,912,068 | -7.63(-23.08%) |
Dec 06, 2018 | 34.30 | 35.04 | 33.03 | 33.06 | 3,310,715 | -1.32(-3.84%) |
Dec 04, 2018 | 35.87 | 36.05 | 33.84 | 34.38 | 1,661,771 | -1.83(-5.05%) |
Dec 03, 2018 | 36.21 | 36.76 | 35.75 | 36.21 | 889,717 | +0.48(+1.33%) |
Nov 30, 2018 | 36.24 | 36.59 | 35.49 | 35.74 | 1,097,081 | -0.85(-2.33%) |
Nov 29, 2018 | 35.71 | 36.72 | 35.52 | 36.59 | 903,800 | +0.67(+1.87%) |
Nov 28, 2018 | 35.60 | 36.35 | 35.03 | 35.92 | 1,032,826 | +0.28(+0.78%) |
Nov 27, 2018 | 35.15 | 35.85 | 35.10 | 35.64 | 1,182,822 | +0.28(+0.79%) |
Nov 26, 2018 | 34.30 | 35.48 | 34.16 | 35.36 | 1,411,162 | +1.30(+3.81%) |
Nov 23, 2018 | 33.67 | 34.76 | 33.47 | 34.07 | 753,976 | +0.43(+1.27%) |
Nov 21, 2018 | 33.64 | 33.64 | 33.64 | 0 | +0.18(+0.54%) | |
Nov 20, 2018 | 34.52 | 34.52 | 33.01 | 33.46 | 1,805,339 | -1.88(-5.32%) |
Nov 19, 2018 | 35.24 | 36.49 | 34.74 | 35.34 | 1,605,383 | +1.26(+3.71%) |
Nov 16, 2018 | 34.09 | 34.30 | 33.53 | 34.07 | 965,690 | -0.45(-1.31%) |
Nov 15, 2018 | 34.57 | 34.72 | 33.52 | 34.52 | 1,222,317 | -0.38(-1.08%) |
Nov 14, 2018 | 36.35 | 36.67 | 34.79 | 34.90 | 1,060,355 | -1.20(-3.32%) |
Nov 13, 2018 | 35.80 | 36.21 | 35.57 | 36.10 | 787,776 | +0.47(+1.31%) |
Nov 12, 2018 | 35.07 | 35.87 | 35.07 | 35.63 | 715,077 | +0.50(+1.42%) |
Nov 09, 2018 | 36.58 | 36.92 | 35.06 | 35.13 | 1,207,752 | -1.71(-4.63%) |
Nov 08, 2018 | 35.79 | 37.03 | 35.33 | 36.84 | 1,271,151 | +0.92(+2.56%) |
Nov 07, 2018 | 35.20 | 36.02 | 35.02 | 35.92 | 964,841 | +1.00(+2.87%) |
Nov 06, 2018 | 35.14 | 35.41 | 34.56 | 34.92 | 1,033,299 | -0.53(-1.48%) |
Nov 05, 2018 | 35.31 | 35.51 | 34.57 | 35.44 | 1,234,790 | +0.39(+1.12%) |
Nov 02, 2018 | 35.46 | 35.69 | 34.14 | 35.05 | 1,014,443 | -0.18(-0.51%) |
Nov 01, 2018 | 34.05 | 35.28 | 33.95 | 35.23 | 1,067,675 | +1.16(+3.42%) |
Oct 31, 2018 | 35.69 | 35.98 | 34.04 | 34.07 | 1,631,377 | -1.42(-4.00%) |
Oct 30, 2018 | 33.88 | 35.57 | 33.84 | 35.48 | 1,557,875 | +1.54(+4.54%) |
Oct 29, 2018 | 33.55 | 34.70 | 33.48 | 33.94 | 1,147,545 | +0.59(+1.77%) |
Oct 26, 2018 | 34.02 | 34.16 | 33.16 | 33.35 | 1,090,377 | -0.94(-2.73%) |
Oct 25, 2018 | 33.88 | 34.57 | 33.69 | 34.29 | 815,335 | +0.53(+1.58%) |
Oct 24, 2018 | 33.96 | 34.66 | 33.73 | 33.75 | 1,003,475 | -0.25(-0.72%) |
Oct 23, 2018 | 33.38 | 34.31 | 33.38 | 34.00 | 1,140,534 | +0.19(+0.56%) |
Oct 22, 2018 | 32.57 | 33.87 | 32.57 | 33.81 | 1,447,948 | +1.42(+4.38%) |
Oct 19, 2018 | 32.98 | 33.17 | 32.27 | 32.39 | 2,022,915 | -0.63(-1.91%) |
Oct 18, 2018 | 35.50 | 35.53 | 32.79 | 33.02 | 3,134,388 | -2.76(-7.73%) |
Oct 17, 2018 | 36.35 | 36.59 | 35.29 | 35.79 | 1,161,042 | -0.70(-1.91%) |
Oct 16, 2018 | 35.93 | 36.79 | 35.57 | 36.49 | 1,054,938 | +0.62(+1.74%) |
Oct 15, 2018 | 34.93 | 35.97 | 34.83 | 35.86 | 1,519,477 | +0.84(+2.39%) |
Oct 12, 2018 | 34.66 | 35.22 | 34.29 | 35.02 | 819,063 | +0.74(+2.15%) |
Oct 11, 2018 | 35.16 | 35.43 | 34.18 | 34.29 | 1,484,949 | -0.85(-2.43%) |
Oct 10, 2018 | 34.59 | 35.49 | 34.38 | 35.14 | 1,153,600 | +0.57(+1.64%) |
Oct 09, 2018 | 35.21 | 35.53 | 34.55 | 34.57 | 1,000,456 | -0.59(-1.68%) |
Oct 08, 2018 | 34.26 | 35.28 | 34.09 | 35.16 | 1,849,476 | +0.87(+2.54%) |
Oct 05, 2018 | 33.74 | 34.77 | 33.62 | 34.29 | 1,197,392 | +0.58(+1.73%) |
Oct 04, 2018 | 33.61 | 33.86 | 33.06 | 33.71 | 1,498,995 | +0.11(+0.34%) |
Oct 03, 2018 | 33.74 | 34.04 | 33.55 | 33.60 | 1,955,124 | -0.21(-0.63%) |
Oct 02, 2018 | 34.13 | 34.38 | 33.74 | 33.81 | 1,219,080 | -0.21(-0.60%) |
Oct 01, 2018 | 34.41 | 34.72 | 33.99 | 34.02 | 1,355,096 | -0.27(-0.79%) |
Sep 28, 2018 | 33.93 | 34.34 | 33.93 | 34.29 | 694,497 | +0.30(+0.89%) |
Sep 27, 2018 | 34.50 | 34.62 | 33.77 | 33.98 | 1,405,846 | -0.48(-1.38%) |
Sep 26, 2018 | 34.02 | 34.86 | 33.93 | 34.46 | 1,204,506 | +0.48(+1.42%) |
Sep 25, 2018 | 33.76 | 34.07 | 33.58 | 33.97 | 894,058 | +0.18(+0.53%) |
Sep 24, 2018 | 33.75 | 33.93 | 33.51 | 33.79 | 911,271 | +0.01(+0.02%) |
Sep 21, 2018 | 33.98 | 34.57 | 33.75 | 33.79 | 1,778,049 | -0.20(-0.58%) |
Sep 20, 2018 | 33.79 | 34.00 | 33.58 | 33.98 | 883,558 | +0.34(+1.02%) |
Sep 19, 2018 | 33.77 | 34.02 | 33.54 | 33.64 | 1,053,337 | -0.15(-0.44%) |
Sep 18, 2018 | 33.79 | 33.97 | 33.55 | 33.79 | 832,905 | -0.03(-0.10%) |
Sep 17, 2018 | 34.08 | 34.19 | 33.64 | 33.82 | 983,575 | -0.30(-0.89%) |
Sep 14, 2018 | 33.84 | 34.21 | 33.44 | 34.12 | 1,237,979 | +0.20(+0.58%) |
Sep 13, 2018 | 34.38 | 34.60 | 33.70 | 33.93 | 1,430,549 | -0.46(-1.34%) |
Sep 12, 2018 | 34.94 | 35.03 | 34.34 | 34.38 | 1,688,673 | -0.66(-1.88%) |
Sep 11, 2018 | 35.84 | 35.98 | 34.98 | 35.04 | 1,032,638 | -0.80(-2.23%) |
Sep 10, 2018 | 35.17 | 35.85 | 34.90 | 35.84 | 1,056,683 | +0.79(+2.25%) |
Sep 07, 2018 | 35.85 | 36.36 | 34.94 | 35.05 | 1,991,607 | -0.81(-2.25%) |
Sep 06, 2018 | 35.59 | 36.16 | 35.36 | 35.86 | 1,713,530 | +0.34(+0.96%) |
Sep 05, 2018 | 34.66 | 35.56 | 34.27 | 35.52 | 3,009,112 | +0.64(+1.82%) |
Sep 04, 2018 | 35.12 | 35.12 | 33.30 | 34.88 | 4,996,044 | -0.19(-0.53%) |
Aug 31, 2018 | 35.07 | 35.07 | 35.07 | 0 | -3.92(-10.05%) | |
Aug 30, 2018 | 39.53 | 39.79 | 38.72 | 38.99 | 2,897,940 | -0.95(-2.37%) |
Aug 29, 2018 | 39.99 | 40.17 | 39.57 | 39.93 | 1,632,992 | +0.08(+0.20%) |
Aug 28, 2018 | 40.14 | 40.17 | 39.54 | 39.85 | 1,041,720 | -0.24(-0.59%) |
Aug 27, 2018 | 40.93 | 41.02 | 39.76 | 40.09 | 1,339,368 | -0.75(-1.84%) |
Aug 24, 2018 | 40.36 | 40.92 | 39.95 | 40.84 | 1,835,706 | +0.62(+1.54%) |
Aug 23, 2018 | 40.02 | 40.54 | 39.70 | 40.22 | 1,705,365 | +0.34(+0.86%) |
Aug 22, 2018 | 39.64 | 40.28 | 39.53 | 39.88 | 988,250 | +0.38(+0.97%) |
Aug 21, 2018 | 39.68 | 39.79 | 39.17 | 39.49 | 843,127 | -0.19(-0.47%) |
Aug 20, 2018 | 39.15 | 39.79 | 39.15 | 39.68 | 1,230,870 | +0.56(+1.44%) |
Aug 17, 2018 | 38.47 | 39.24 | 38.47 | 39.12 | 814,369 | +0.67(+1.74%) |
Aug 16, 2018 | 39.00 | 39.15 | 38.34 | 38.45 | 1,040,379 | +0.07(+0.17%) |
Aug 15, 2018 | 38.92 | 38.92 | 37.86 | 38.38 | 1,091,103 | -0.73(-1.85%) |
Aug 14, 2018 | 38.78 | 39.17 | 38.61 | 39.11 | 1,084,079 | +0.55(+1.42%) |
Aug 13, 2018 | 38.81 | 38.98 | 38.37 | 38.56 | 947,680 | +0.01(+0.02%) |
Aug 10, 2018 | 38.68 | 39.01 | 38.30 | 38.56 | 853,651 | -0.20(-0.50%) |
Aug 09, 2018 | 38.57 | 39.00 | 38.25 | 38.75 | 874,339 | +0.13(+0.34%) |
Aug 08, 2018 | 38.36 | 38.78 | 38.16 | 38.62 | 1,387,381 | +0.26(+0.68%) |
Aug 07, 2018 | 38.16 | 38.76 | 37.92 | 38.36 | 1,886,347 | +0.36(+0.94%) |
Aug 06, 2018 | 36.89 | 38.07 | 36.69 | 38.00 | 1,510,587 | +0.96(+2.59%) |
Aug 03, 2018 | 36.89 | 37.59 | 36.83 | 37.04 | 1,910,342 | +0.23(+0.62%) |
Aug 02, 2018 | 35.13 | 36.95 | 35.13 | 36.81 | 1,655,885 | +1.42(+4.00%) |
Aug 01, 2018 | 35.14 | 35.46 | 34.93 | 35.40 | 1,018,296 | +0.02(+0.05%) |
Jul 31, 2018 | 35.39 | 35.59 | 34.51 | 35.38 | 976,778 | -0.01(-0.02%) |
Jul 30, 2018 | 35.01 | 35.46 | 34.91 | 35.39 | 853,759 | +0.32(+0.91%) |
Jul 27, 2018 | 35.83 | 35.92 | 34.43 | 35.07 | 2,123,448 | -0.81(-2.25%) |
Jul 26, 2018 | 35.66 | 36.23 | 35.53 | 35.88 | 1,136,700 | +0.36(+1.01%) |
Jul 25, 2018 | 35.39 | 35.68 | 34.82 | 35.52 | 1,588,747 | +0.34(+0.97%) |
Jul 24, 2018 | 35.58 | 36.01 | 34.88 | 35.18 | 1,153,903 | -0.33(-0.94%) |
Jul 23, 2018 | 35.32 | 35.83 | 35.29 | 35.51 | 1,140,640 | +0.18(+0.51%) |
Jul 20, 2018 | 35.69 | 35.79 | 35.18 | 35.33 | 1,174,882 | -0.46(-1.30%) |
Jul 19, 2018 | 35.11 | 36.25 | 34.79 | 35.79 | 2,708,673 | +0.96(+2.76%) |
Jul 18, 2018 | 34.53 | 35.15 | 34.32 | 34.83 | 1,123,559 | +0.37(+1.06%) |
Jul 17, 2018 | 33.87 | 34.91 | 33.87 | 34.47 | 1,873,870 | +0.54(+1.58%) |
Jul 16, 2018 | 34.20 | 34.26 | 33.52 | 33.93 | 1,407,419 | -0.16(-0.48%) |
Jul 13, 2018 | 33.60 | 34.47 | 33.60 | 34.09 | 1,555,324 | +0.55(+1.63%) |
Jul 12, 2018 | 33.64 | 33.82 | 33.03 | 33.55 | 1,130,314 | +0.20(+0.61%) |
Jul 11, 2018 | 33.39 | 33.54 | 32.75 | 33.34 | 691,348 | -0.12(-0.37%) |
Jul 10, 2018 | 33.44 | 33.93 | 33.15 | 33.46 | 795,923 | -0.07(-0.22%) |
Jul 09, 2018 | 33.29 | 33.69 | 33.16 | 33.54 | 1,087,471 | +0.41(+1.23%) |
Jul 06, 2018 | 33.40 | 33.60 | 32.72 | 33.13 | 1,382,837 | -0.13(-0.39%) |
Jul 05, 2018 | 33.42 | 33.73 | 32.58 | 33.26 | 1,739,156 | +0.04(+0.12%) |
Jul 03, 2018 | 33.22 | 33.22 | 33.22 | 0 | -0.55(-1.64%) | |
Jul 02, 2018 | 33.95 | 34.21 | 33.35 | 33.77 | 1,306,313 | -0.26(-0.77%) |
Jun 29, 2018 | 34.25 | 34.65 | 34.00 | 34.03 | 1,172,773 | -0.18(-0.52%) |
Jun 28, 2018 | 34.25 | 34.69 | 33.85 | 34.21 | 1,334,582 | -0.15(-0.45%) |
Jun 27, 2018 | 34.65 | 34.91 | 34.24 | 34.37 | 1,645,597 | -0.13(-0.38%) |
Jun 26, 2018 | 34.42 | 34.61 | 33.82 | 34.50 | 1,437,629 | +0.11(+0.31%) |
Jun 25, 2018 | 33.71 | 34.60 | 33.68 | 34.39 | 1,592,140 | +0.72(+2.13%) |
Jun 22, 2018 | 34.27 | 34.34 | 33.51 | 33.68 | 2,318,288 | -0.42(-1.24%) |
Jun 21, 2018 | 32.94 | 34.14 | 32.94 | 34.10 | 2,334,154 | +1.05(+3.18%) |
Jun 20, 2018 | 33.37 | 33.67 | 32.77 | 33.05 | 1,726,770 | -0.16(-0.49%) |
Jun 19, 2018 | 33.35 | 33.68 | 32.80 | 33.21 | 2,134,652 | -0.46(-1.35%) |
Jun 18, 2018 | 33.42 | 34.25 | 33.40 | 33.67 | 2,233,158 | +0.08(+0.24%) |
Jun 15, 2018 | 33.85 | 33.28 | 33.59 | 2,534,504 | -0.26(-0.77%) | |
Jun 14, 2018 | 34.26 | 34.32 | 33.54 | 33.85 | 2,006,191 | -0.28(-0.81%) |
Jun 13, 2018 | 34.10 | 34.47 | 33.74 | 34.12 | 1,842,463 | -0.02(-0.07%) |
Jun 12, 2018 | 35.15 | 35.19 | 33.98 | 34.15 | 1,954,254 | -0.86(-2.45%) |
Jun 11, 2018 | 34.54 | 35.15 | 34.27 | 35.01 | 1,340,367 | +0.42(+1.22%) |
Jun 08, 2018 | 34.38 | 35.10 | 34.36 | 34.59 | 2,673,506 | +0.05(+0.14%) |
Jun 07, 2018 | 33.97 | 34.97 | 33.73 | 34.54 | 2,504,609 | +1.04(+3.12%) |
Jun 06, 2018 | 33.75 | 33.49 | 3,415,783 | +1.48(+4.62%) | ||
Jun 05, 2018 | 32.61 | 32.98 | 31.49 | 32.01 | 3,080,231 | -0.66(-2.03%) |
Jun 04, 2018 | 30.98 | 33.00 | 30.98 | 32.68 | 4,787,455 | +1.38(+4.42%) |
Jun 01, 2018 | 29.76 | 31.69 | 29.28 | 31.29 | 13,652,302 | -1.80(-5.43%) |
May 31, 2018 | 33.80 | 34.08 | 32.83 | 33.09 | 3,564,716 | -1.15(-3.35%) |
May 30, 2018 | 33.78 | 34.30 | 33.61 | 34.24 | 1,846,556 | +0.67(+2.00%) |
May 29, 2018 | 33.29 | 33.83 | 33.14 | 33.57 | 1,348,486 | -0.22(-0.65%) |
May 25, 2018 | 33.78 | 33.78 | 33.78 | 0 | +0.07(+0.22%) | |
May 24, 2018 | 32.80 | 33.83 | 32.68 | 33.71 | 2,075,644 | +1.00(+3.07%) |
May 23, 2018 | 32.47 | 32.96 | 32.45 | 32.71 | 1,159,143 | -0.05(-0.15%) |
May 22, 2018 | 33.56 | 33.87 | 32.65 | 32.76 | 1,955,435 | -0.74(-2.20%) |
May 21, 2018 | 33.53 | 33.99 | 33.19 | 33.49 | 2,024,163 | -0.19(-0.55%) |
May 18, 2018 | 34.54 | 34.67 | 33.56 | 33.68 | 1,502,221 | -0.80(-2.32%) |
May 17, 2018 | 34.93 | 35.08 | 34.33 | 34.48 | 1,109,305 | -0.34(-0.98%) |
May 16, 2018 | 34.70 | 35.33 | 34.55 | 34.82 | 1,323,450 | +0.32(+0.94%) |
May 15, 2018 | 34.12 | 34.80 | 34.08 | 34.50 | 1,047,942 | +0.38(+1.11%) |
May 14, 2018 | 33.61 | 34.15 | 33.48 | 34.12 | 1,025,096 | +0.54(+1.61%) |
May 11, 2018 | 33.00 | 33.68 | 32.77 | 33.57 | 1,300,496 | +0.45(+1.37%) |
May 10, 2018 | 32.67 | 33.40 | 32.41 | 33.12 | 1,164,722 | +0.43(+1.31%) |
May 09, 2018 | 32.56 | 32.69 | 31.93 | 32.69 | 1,883,886 | +0.14(+0.42%) |
May 08, 2018 | 33.07 | 33.20 | 32.38 | 32.56 | 1,276,080 | -0.63(-1.90%) |
May 07, 2018 | 33.49 | 33.56 | 32.86 | 33.19 | 1,548,569 | -0.23(-0.70%) |
May 04, 2018 | 34.04 | 34.04 | 33.33 | 33.42 | 1,888,945 | -0.83(-2.41%) |
May 03, 2018 | 34.18 | 34.42 | 33.89 | 34.25 | 752,350 | +0.06(+0.17%) |
May 02, 2018 | 33.93 | 34.42 | 33.54 | 34.19 | 1,302,976 | +0.05(+0.14%) |
May 01, 2018 | 34.39 | 34.76 | 33.86 | 34.14 | 1,145,208 | -0.19(-0.57%) |
Apr 30, 2018 | 34.94 | 35.18 | 34.33 | 34.33 | 1,218,346 | -0.61(-1.76%) |
Apr 27, 2018 | 34.55 | 35.05 | 34.52 | 34.95 | 869,551 | +0.42(+1.22%) |
Apr 26, 2018 | 34.41 | 34.66 | 34.01 | 34.53 | 1,067,726 | +0.19(+0.54%) |
Apr 25, 2018 | 34.11 | 34.42 | 33.76 | 34.34 | 1,172,318 | +0.15(+0.45%) |
Apr 24, 2018 | 34.08 | 34.59 | 33.85 | 34.19 | 1,470,792 | +0.27(+0.79%) |
Apr 23, 2018 | 34.19 | 34.19 | 33.33 | 33.92 | 1,726,680 | -0.08(-0.24%) |
Apr 20, 2018 | 34.20 | 34.53 | 33.78 | 34.00 | 1,896,260 | -0.27(-0.80%) |
Apr 19, 2018 | 35.23 | 35.29 | 33.99 | 34.28 | 1,684,821 | -1.10(-3.11%) |
Apr 18, 2018 | 35.38 | 35.94 | 35.16 | 35.38 | 1,895,741 | +0.02(+0.05%) |
Apr 17, 2018 | 34.97 | 35.52 | 34.84 | 35.36 | 2,429,162 | +0.75(+2.17%) |
Apr 16, 2018 | 33.45 | 34.78 | 33.19 | 34.61 | 2,444,406 | +0.62(+1.83%) |
Apr 13, 2018 | 34.47 | 34.48 | 33.74 | 33.99 | 1,740,409 | -0.36(-1.06%) |
Apr 12, 2018 | 34.38 | 34.78 | 34.24 | 34.35 | 1,186,277 | +0.14(+0.40%) |
Apr 11, 2018 | 33.97 | 34.78 | 33.78 | 34.21 | 1,575,879 | +0.02(+0.05%) |
Apr 10, 2018 | 35.10 | 35.22 | 34.11 | 34.20 | 1,977,191 | -0.56(-1.61%) |
Apr 09, 2018 | 35.17 | 35.51 | 34.67 | 34.76 | 2,490,684 | -0.07(-0.21%) |
Apr 06, 2018 | 35.53 | 35.79 | 34.58 | 34.83 | 2,472,210 | -1.10(-3.06%) |
Apr 05, 2018 | 36.07 | 36.15 | 35.36 | 35.93 | 1,744,657 | +0.06(+0.16%) |
Apr 04, 2018 | 34.61 | 35.99 | 34.42 | 35.87 | 1,953,908 | +0.87(+2.47%) |
Apr 03, 2018 | 35.14 | 35.23 | 34.61 | 35.01 | 1,501,240 | +0.13(+0.37%) |