Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.87 | 28.96 | 27.65 | 27.69 | 1,143,579 | -1.09(-3.78%) |
Apr 29, 2019 | 29.06 | 29.40 | 28.77 | 28.78 | 923,061 | -0.44(-1.52%) |
Apr 26, 2019 | 28.26 | 29.23 | 28.26 | 29.22 | 683,826 | +0.92(+3.27%) |
Apr 25, 2019 | 28.57 | 28.82 | 28.23 | 28.30 | 835,897 | -0.43(-1.51%) |
Apr 24, 2019 | 28.56 | 28.82 | 28.18 | 28.73 | 957,698 | +0.09(+0.30%) |
Apr 23, 2019 | 27.87 | 28.83 | 27.85 | 28.64 | 709,239 | +0.74(+2.66%) |
Apr 22, 2019 | 27.82 | 28.12 | 27.53 | 27.90 | 584,124 | +0.36(+1.29%) |
Apr 18, 2019 | 27.22 | 27.88 | 27.13 | 27.55 | 758,629 | +0.35(+1.27%) |
Apr 17, 2019 | 27.16 | 27.42 | 26.73 | 27.20 | 418,091 | +0.16(+0.61%) |
Apr 16, 2019 | 26.90 | 27.25 | 26.81 | 27.04 | 628,492 | +0.06(+0.21%) |
Apr 15, 2019 | 27.72 | 28.01 | 26.87 | 26.98 | 888,927 | -0.89(-3.18%) |
Apr 12, 2019 | 27.36 | 28.21 | 27.26 | 27.87 | 989,480 | +0.85(+3.13%) |
Apr 11, 2019 | 26.72 | 27.24 | 26.72 | 27.02 | 766,247 | +0.13(+0.47%) |
Apr 10, 2019 | 26.50 | 26.95 | 26.28 | 26.89 | 683,539 | +0.39(+1.49%) |
Apr 09, 2019 | 26.83 | 26.86 | 26.44 | 26.50 | 1,149,729 | -0.53(-1.96%) |
Apr 08, 2019 | 26.85 | 27.18 | 26.81 | 27.03 | 468,904 | +0.09(+0.32%) |
Apr 05, 2019 | 26.96 | 27.05 | 26.61 | 26.94 | 888,392 | -0.05(-0.18%) |
Apr 04, 2019 | 26.15 | 27.18 | 26.10 | 26.99 | 1,175,446 | +0.77(+2.94%) |
Apr 03, 2019 | 27.20 | 27.28 | 26.08 | 26.22 | 935,002 | -0.84(-3.09%) |
Apr 02, 2019 | 27.60 | 27.61 | 26.95 | 27.06 | 866,021 | -0.54(-1.95%) |
Apr 01, 2019 | 27.67 | 28.10 | 27.54 | 27.60 | 631,498 | +0.33(+1.20%) |
Mar 29, 2019 | 27.73 | 27.77 | 27.23 | 27.27 | 908,028 | -0.03(-0.11%) |
Mar 28, 2019 | 27.08 | 27.45 | 26.84 | 27.30 | 742,437 | +0.20(+0.75%) |
Mar 27, 2019 | 27.17 | 27.44 | 27.01 | 27.10 | 795,935 | -0.22(-0.81%) |
Mar 26, 2019 | 27.63 | 27.82 | 26.94 | 27.32 | 1,017,308 | -0.05(-0.18%) |
Mar 25, 2019 | 27.87 | 28.01 | 27.35 | 27.36 | 646,580 | -0.50(-1.80%) |
Mar 22, 2019 | 28.64 | 28.89 | 27.81 | 27.87 | 710,942 | -1.02(-3.53%) |
Mar 21, 2019 | 28.40 | 29.35 | 28.40 | 28.89 | 616,059 | +0.40(+1.42%) |
Mar 20, 2019 | 28.83 | 28.89 | 28.30 | 28.48 | 934,527 | -0.38(-1.33%) |
Mar 19, 2019 | 29.10 | 29.14 | 28.73 | 28.87 | 683,453 | +0.09(+0.30%) |
Mar 18, 2019 | 28.51 | 28.84 | 28.42 | 28.78 | 706,822 | +0.45(+1.60%) |
Mar 15, 2019 | 28.04 | 28.61 | 27.73 | 28.33 | 1,584,685 | +0.46(+1.66%) |
Mar 14, 2019 | 28.36 | 28.46 | 27.74 | 27.87 | 1,072,476 | -0.57(-2.00%) |
Mar 13, 2019 | 28.32 | 28.72 | 28.12 | 28.43 | 1,037,588 | +0.37(+1.30%) |
Mar 12, 2019 | 27.88 | 28.07 | 27.59 | 28.07 | 682,379 | +0.20(+0.73%) |
Mar 11, 2019 | 27.72 | 28.12 | 27.02 | 27.87 | 846,569 | +0.14(+0.52%) |
Mar 08, 2019 | 28.40 | 28.40 | 27.47 | 27.72 | 1,118,718 | -0.72(-2.54%) |
Mar 07, 2019 | 28.64 | 28.86 | 28.31 | 28.44 | 991,100 | -0.14(-0.47%) |
Mar 06, 2019 | 28.67 | 28.86 | 28.41 | 28.58 | 942,037 | -0.19(-0.66%) |
Mar 05, 2019 | 28.38 | 29.00 | 28.37 | 28.77 | 604,435 | +0.52(+1.82%) |
Mar 04, 2019 | 29.14 | 29.17 | 27.88 | 28.25 | 869,279 | -0.88(-3.01%) |
Mar 01, 2019 | 28.01 | 29.14 | 27.96 | 29.13 | 964,255 | +1.23(+4.41%) |
Feb 28, 2019 | 28.81 | 28.81 | 27.81 | 27.90 | 1,252,876 | -0.90(-3.14%) |
Feb 27, 2019 | 28.30 | 29.03 | 28.14 | 28.81 | 992,170 | +1.19(+4.32%) |
Feb 26, 2019 | 27.62 | 28.06 | 27.36 | 27.61 | 750,625 | -0.06(-0.23%) |
Feb 25, 2019 | 27.96 | 27.97 | 27.49 | 27.68 | 507,154 | -0.37(-1.32%) |
Feb 22, 2019 | 27.33 | 28.24 | 27.33 | 28.05 | 529,948 | +1.09(+4.06%) |
Feb 21, 2019 | 27.88 | 28.01 | 26.89 | 26.95 | 1,264,856 | -1.12(-3.99%) |
Feb 20, 2019 | 28.10 | 28.37 | 27.78 | 28.07 | 838,650 | -0.06(-0.22%) |
Feb 19, 2019 | 27.92 | 28.45 | 27.92 | 28.14 | 804,083 | +0.06(+0.23%) |
Feb 15, 2019 | 28.06 | 28.39 | 27.71 | 28.07 | 559,036 | +0.28(+1.00%) |
Feb 14, 2019 | 27.97 | 28.48 | 27.54 | 27.79 | 994,259 | -0.21(-0.74%) |
Feb 13, 2019 | 27.33 | 28.14 | 27.06 | 28.00 | 1,224,538 | +0.68(+2.47%) |
Feb 12, 2019 | 26.91 | 27.35 | 26.66 | 27.33 | 923,562 | +0.63(+2.36%) |
Feb 11, 2019 | 26.70 | 26.88 | 26.31 | 26.70 | 1,079,882 | -0.08(-0.30%) |
Feb 08, 2019 | 27.65 | 27.74 | 26.48 | 26.78 | 1,708,421 | -1.04(-3.76%) |
Feb 07, 2019 | 28.69 | 28.96 | 27.63 | 27.82 | 1,441,830 | -1.04(-3.62%) |
Feb 06, 2019 | 33.66 | 33.66 | 28.24 | 28.87 | 2,591,278 | -3.42(-10.60%) |
Feb 05, 2019 | 32.02 | 32.32 | 31.97 | 32.29 | 1,000,838 | +0.33(+1.04%) |
Feb 04, 2019 | 32.04 | 32.69 | 31.76 | 31.96 | 852,330 | -0.26(-0.81%) |
Feb 01, 2019 | 32.17 | 32.48 | 32.04 | 32.22 | 615,662 | +0.06(+0.20%) |
Jan 31, 2019 | 32.73 | 32.90 | 31.98 | 32.15 | 759,072 | -0.44(-1.35%) |
Jan 30, 2019 | 32.17 | 32.69 | 31.83 | 32.59 | 1,014,686 | +0.80(+2.52%) |
Jan 29, 2019 | 32.41 | 32.42 | 31.79 | 31.79 | 735,670 | -0.34(-1.06%) |
Jan 28, 2019 | 31.76 | 32.27 | 31.47 | 32.14 | 547,654 | +0.22(+0.68%) |
Jan 25, 2019 | 31.87 | 32.29 | 31.73 | 31.92 | 659,630 | +0.42(+1.34%) |
Jan 24, 2019 | 31.15 | 31.64 | 30.98 | 31.50 | 709,387 | +0.42(+1.36%) |
Jan 23, 2019 | 30.97 | 31.33 | 30.87 | 31.07 | 1,083,092 | +0.38(+1.23%) |
Jan 22, 2019 | 31.08 | 31.14 | 30.39 | 30.69 | 664,357 | -0.54(-1.73%) |
Jan 18, 2019 | 30.90 | 31.41 | 30.57 | 31.23 | 890,795 | +0.49(+1.58%) |
Jan 17, 2019 | 29.23 | 30.76 | 29.23 | 30.75 | 995,651 | +1.40(+4.76%) |
Jan 16, 2019 | 28.71 | 29.51 | 28.71 | 29.35 | 836,785 | +0.95(+3.33%) |
Jan 15, 2019 | 29.18 | 29.41 | 28.28 | 28.41 | 610,113 | -0.68(-2.32%) |
Jan 14, 2019 | 28.56 | 29.20 | 28.38 | 29.08 | 682,070 | +0.33(+1.16%) |
Jan 11, 2019 | 28.57 | 29.06 | 28.51 | 28.75 | 711,481 | -0.06(-0.22%) |
Jan 10, 2019 | 28.37 | 28.88 | 27.92 | 28.81 | 792,721 | +0.22(+0.76%) |
Jan 09, 2019 | 28.52 | 28.97 | 28.29 | 28.60 | 966,901 | +0.47(+1.66%) |
Jan 08, 2019 | 27.64 | 28.16 | 27.24 | 28.13 | 1,561,258 | +0.68(+2.46%) |
Jan 07, 2019 | 28.42 | 29.20 | 27.38 | 27.45 | 1,582,176 | -0.90(-3.18%) |
Jan 04, 2019 | 27.92 | 28.81 | 27.81 | 28.35 | 1,282,398 | +0.95(+3.45%) |
Jan 03, 2019 | 28.09 | 28.09 | 27.32 | 27.41 | 705,410 | -0.65(-2.31%) |
Jan 02, 2019 | 27.02 | 28.24 | 26.90 | 28.06 | 772,341 | +0.60(+2.20%) |
Dec 31, 2018 | 27.58 | 27.79 | 27.11 | 27.45 | 647,194 | +0.00(+0.00%) |
Dec 28, 2018 | 27.66 | 27.74 | 26.94 | 27.45 | 593,234 | -0.04(-0.13%) |
Dec 27, 2018 | 26.94 | 27.50 | 26.58 | 27.49 | 688,744 | -0.06(-0.23%) |
Dec 26, 2018 | 26.77 | 27.58 | 26.19 | 27.55 | 610,803 | +0.84(+3.14%) |
Dec 24, 2018 | 26.74 | 27.17 | 26.70 | 26.71 | 493,084 | -0.23(-0.87%) |
Dec 21, 2018 | 27.26 | 27.76 | 26.95 | 26.95 | 1,683,217 | -0.45(-1.64%) |
Dec 20, 2018 | 27.93 | 28.15 | 27.14 | 27.40 | 1,019,925 | -0.61(-2.19%) |
Dec 19, 2018 | 28.22 | 28.81 | 27.88 | 28.01 | 1,380,248 | -0.04(-0.13%) |
Dec 18, 2018 | 28.07 | 28.42 | 27.79 | 28.05 | 1,140,297 | -0.10(-0.35%) |
Dec 17, 2018 | 27.47 | 28.84 | 27.04 | 28.15 | 1,673,628 | +0.69(+2.53%) |
Dec 14, 2018 | 28.94 | 29.41 | 27.43 | 27.45 | 1,247,424 | -1.81(-6.19%) |
Dec 13, 2018 | 28.64 | 29.37 | 28.40 | 29.26 | 886,748 | +0.80(+2.82%) |
Dec 12, 2018 | 28.52 | 29.22 | 28.29 | 28.46 | 1,074,904 | +0.32(+1.15%) |
Dec 11, 2018 | 28.55 | 28.65 | 27.63 | 28.14 | 1,162,839 | +0.05(+0.19%) |
Dec 10, 2018 | 27.71 | 28.19 | 26.81 | 28.08 | 1,924,919 | +0.19(+0.68%) |
Dec 07, 2018 | 27.94 | 28.56 | 27.79 | 27.89 | 1,544,651 | +0.27(+0.98%) |
Dec 06, 2018 | 28.99 | 28.99 | 26.92 | 27.62 | 1,851,263 | -1.84(-6.24%) |
Dec 04, 2018 | 29.60 | 30.20 | 29.25 | 29.46 | 1,883,626 | -0.16(-0.55%) |
Dec 03, 2018 | 28.65 | 29.88 | 28.30 | 29.62 | 1,386,609 | +1.58(+5.62%) |
Nov 30, 2018 | 27.92 | 28.27 | 27.56 | 28.05 | 1,533,104 | -0.01(-0.03%) |
Nov 29, 2018 | 28.33 | 28.78 | 28.03 | 28.06 | 1,080,001 | -0.23(-0.83%) |
Nov 28, 2018 | 27.09 | 28.39 | 27.09 | 28.29 | 1,127,360 | +1.19(+4.39%) |
Nov 27, 2018 | 27.19 | 27.88 | 26.71 | 27.10 | 1,686,488 | -0.14(-0.50%) |
Nov 26, 2018 | 28.21 | 28.22 | 26.98 | 27.24 | 1,318,197 | -0.86(-3.05%) |
Nov 23, 2018 | 28.64 | 28.64 | 27.54 | 28.09 | 629,763 | -1.01(-3.47%) |
Nov 21, 2018 | 29.10 | 29.10 | 29.10 | 0 | +0.18(+0.62%) | |
Nov 20, 2018 | 30.69 | 30.69 | 28.79 | 28.92 | 5,174,099 | -2.12(-6.82%) |
Nov 19, 2018 | 31.81 | 32.04 | 30.83 | 31.04 | 788,287 | -0.74(-2.32%) |
Nov 16, 2018 | 31.71 | 31.95 | 31.35 | 31.78 | 1,511,120 | +0.04(+0.11%) |
Nov 15, 2018 | 31.99 | 32.35 | 31.53 | 31.74 | 1,376,706 | -0.41(-1.29%) |
Nov 14, 2018 | 33.04 | 33.43 | 31.91 | 32.15 | 872,872 | -0.54(-1.65%) |
Nov 13, 2018 | 32.12 | 33.06 | 32.06 | 32.69 | 884,104 | +0.79(+2.48%) |
Nov 12, 2018 | 31.87 | 32.30 | 31.66 | 31.90 | 556,784 | +0.18(+0.57%) |
Nov 09, 2018 | 31.86 | 32.03 | 31.39 | 31.72 | 708,150 | -0.47(-1.45%) |
Nov 08, 2018 | 32.34 | 32.55 | 31.92 | 32.19 | 585,077 | -0.07(-0.22%) |
Nov 07, 2018 | 32.15 | 32.47 | 31.83 | 32.26 | 902,789 | +0.47(+1.47%) |
Nov 06, 2018 | 31.28 | 32.06 | 31.28 | 31.79 | 990,063 | +0.41(+1.29%) |
Nov 05, 2018 | 31.21 | 31.85 | 31.11 | 31.39 | 723,485 | +0.33(+1.07%) |
Nov 02, 2018 | 31.01 | 31.46 | 30.68 | 31.05 | 1,088,650 | +0.30(+0.97%) |
Nov 01, 2018 | 31.86 | 32.02 | 30.59 | 30.76 | 1,761,216 | -1.17(-3.67%) |
Oct 31, 2018 | 31.57 | 32.41 | 31.52 | 31.93 | 1,409,469 | +0.35(+1.11%) |
Oct 30, 2018 | 31.97 | 32.26 | 30.90 | 31.58 | 1,747,779 | +1.16(+3.82%) |
Oct 29, 2018 | 31.73 | 31.89 | 30.29 | 30.42 | 1,399,556 | -0.99(-3.14%) |
Oct 26, 2018 | 31.10 | 31.73 | 30.69 | 31.40 | 1,050,933 | -0.12(-0.37%) |
Oct 25, 2018 | 30.78 | 31.80 | 30.57 | 31.52 | 777,585 | +0.99(+3.23%) |
Oct 24, 2018 | 32.15 | 32.26 | 30.47 | 30.53 | 692,859 | -1.42(-4.44%) |
Oct 23, 2018 | 31.46 | 32.23 | 31.14 | 31.95 | 484,791 | -0.08(-0.25%) |
Oct 22, 2018 | 31.99 | 32.25 | 31.60 | 32.03 | 442,061 | +0.13(+0.39%) |
Oct 19, 2018 | 32.09 | 32.50 | 31.82 | 31.90 | 393,556 | -0.27(-0.84%) |
Oct 18, 2018 | 32.28 | 32.72 | 31.96 | 32.17 | 737,059 | -0.22(-0.66%) |
Oct 17, 2018 | 32.55 | 32.84 | 32.14 | 32.39 | 629,885 | -0.26(-0.80%) |
Oct 16, 2018 | 31.74 | 32.70 | 31.46 | 32.65 | 639,690 | +1.05(+3.32%) |
Oct 15, 2018 | 31.40 | 32.09 | 31.36 | 31.60 | 602,535 | +0.16(+0.51%) |
Oct 12, 2018 | 31.98 | 32.02 | 30.78 | 31.44 | 906,930 | -0.06(-0.20%) |
Oct 11, 2018 | 30.31 | 31.81 | 30.30 | 31.50 | 1,220,247 | +0.83(+2.72%) |
Oct 10, 2018 | 32.05 | 32.12 | 30.64 | 30.67 | 856,002 | -1.35(-4.23%) |
Oct 09, 2018 | 32.88 | 32.95 | 31.70 | 32.02 | 1,049,538 | -0.94(-2.86%) |
Oct 08, 2018 | 32.55 | 33.19 | 32.27 | 32.96 | 880,198 | +0.39(+1.21%) |
Oct 05, 2018 | 31.82 | 32.68 | 31.72 | 32.57 | 694,603 | +0.72(+2.25%) |
Oct 04, 2018 | 32.34 | 32.41 | 31.40 | 31.85 | 1,047,965 | -0.49(-1.53%) |
Oct 03, 2018 | 31.94 | 33.23 | 31.77 | 32.34 | 1,518,555 | +0.13(+0.39%) |
Oct 02, 2018 | 31.72 | 32.49 | 31.44 | 32.22 | 1,263,540 | +0.26(+0.81%) |
Oct 01, 2018 | 31.98 | 32.88 | 31.91 | 31.96 | 2,014,691 | -0.02(-0.06%) |
Sep 28, 2018 | 36.66 | 36.71 | 31.49 | 31.98 | 6,581,682 | -4.97(-13.45%) |
Sep 27, 2018 | 37.66 | 37.79 | 36.70 | 36.95 | 1,006,007 | -0.67(-1.79%) |
Sep 26, 2018 | 37.90 | 37.98 | 37.47 | 37.62 | 936,679 | -0.38(-0.99%) |
Sep 25, 2018 | 37.84 | 38.17 | 37.56 | 38.00 | 798,113 | +0.21(+0.55%) |
Sep 24, 2018 | 37.85 | 38.16 | 37.43 | 37.79 | 821,315 | +0.10(+0.26%) |
Sep 21, 2018 | 37.91 | 38.39 | 37.26 | 37.69 | 2,539,449 | +0.15(+0.41%) |
Sep 20, 2018 | 39.01 | 39.19 | 37.02 | 37.54 | 1,694,100 | -1.16(-2.99%) |
Sep 19, 2018 | 39.24 | 39.60 | 38.26 | 38.70 | 1,194,400 | +0.13(+0.33%) |
Sep 18, 2018 | 38.04 | 39.01 | 38.04 | 38.57 | 968,998 | +0.57(+1.51%) |
Sep 17, 2018 | 39.35 | 39.35 | 37.86 | 38.00 | 1,265,692 | -1.27(-3.22%) |
Sep 14, 2018 | 39.31 | 39.56 | 38.92 | 39.26 | 1,315,088 | -0.09(-0.23%) |
Sep 13, 2018 | 39.69 | 40.11 | 39.18 | 39.35 | 1,547,224 | -0.20(-0.50%) |
Sep 12, 2018 | 39.09 | 39.69 | 38.82 | 39.55 | 977,776 | +0.74(+1.90%) |
Sep 11, 2018 | 38.25 | 39.13 | 38.13 | 38.81 | 1,062,196 | +0.66(+1.74%) |
Sep 10, 2018 | 38.27 | 38.95 | 38.11 | 38.15 | 755,485 | -0.04(-0.09%) |
Sep 07, 2018 | 37.75 | 38.34 | 37.45 | 38.18 | 1,317,428 | +0.21(+0.54%) |
Sep 06, 2018 | 37.43 | 38.61 | 37.43 | 37.98 | 1,830,235 | +0.46(+1.22%) |
Sep 05, 2018 | 37.03 | 37.74 | 36.72 | 37.52 | 1,033,730 | +0.45(+1.21%) |
Sep 04, 2018 | 36.88 | 37.57 | 36.79 | 37.07 | 596,220 | +0.01(+0.02%) |
Aug 31, 2018 | 37.06 | 37.06 | 37.06 | 0 | +0.48(+1.32%) | |
Aug 30, 2018 | 36.91 | 37.05 | 36.26 | 36.58 | 824,461 | -0.46(-1.24%) |
Aug 29, 2018 | 37.45 | 37.63 | 36.66 | 37.04 | 1,155,233 | -0.39(-1.05%) |
Aug 28, 2018 | 37.68 | 37.84 | 37.26 | 37.43 | 644,291 | -0.25(-0.67%) |
Aug 27, 2018 | 37.72 | 38.12 | 37.63 | 37.68 | 759,370 | +0.02(+0.05%) |
Aug 24, 2018 | 38.05 | 38.12 | 37.44 | 37.66 | 367,029 | -0.15(-0.40%) |
Aug 23, 2018 | 38.36 | 38.56 | 37.36 | 37.82 | 682,124 | -0.60(-1.56%) |
Aug 22, 2018 | 38.58 | 38.83 | 38.28 | 38.42 | 701,066 | -0.05(-0.14%) |
Aug 21, 2018 | 37.84 | 38.91 | 37.84 | 38.47 | 1,106,146 | +0.79(+2.10%) |
Aug 20, 2018 | 37.69 | 37.91 | 37.49 | 37.68 | 944,467 | +0.27(+0.72%) |
Aug 17, 2018 | 36.96 | 37.65 | 36.87 | 37.41 | 1,248,547 | +0.32(+0.87%) |
Aug 16, 2018 | 36.88 | 37.75 | 36.78 | 37.09 | 1,702,786 | +0.57(+1.57%) |
Aug 15, 2018 | 37.75 | 37.81 | 36.31 | 36.52 | 1,791,999 | -1.54(-4.05%) |
Aug 14, 2018 | 38.39 | 38.40 | 37.82 | 38.06 | 948,778 | -0.11(-0.28%) |
Aug 13, 2018 | 38.91 | 39.00 | 37.93 | 38.17 | 506,967 | -0.74(-1.91%) |
Aug 10, 2018 | 38.80 | 39.20 | 38.27 | 38.91 | 423,204 | -0.17(-0.44%) |
Aug 09, 2018 | 39.27 | 39.42 | 38.77 | 39.08 | 741,911 | -0.30(-0.75%) |
Aug 08, 2018 | 38.88 | 39.46 | 38.79 | 39.38 | 712,373 | +0.58(+1.50%) |
Aug 07, 2018 | 38.89 | 39.50 | 38.64 | 38.80 | 846,396 | +0.19(+0.49%) |
Aug 06, 2018 | 38.66 | 38.89 | 38.26 | 38.61 | 1,090,669 | +0.00(+0.00%) |
Aug 03, 2018 | 38.60 | 38.76 | 37.59 | 38.61 | 600,199 | -0.20(-0.51%) |
Aug 02, 2018 | 37.65 | 38.87 | 37.57 | 38.80 | 699,349 | +0.64(+1.67%) |
Aug 01, 2018 | 37.80 | 38.40 | 37.64 | 38.17 | 897,603 | +0.16(+0.41%) |
Jul 31, 2018 | 38.13 | 38.40 | 37.29 | 38.01 | 1,143,548 | +0.03(+0.07%) |
Jul 30, 2018 | 39.24 | 39.28 | 37.59 | 37.98 | 1,840,075 | -1.30(-3.30%) |
Jul 27, 2018 | 39.22 | 39.56 | 38.79 | 39.28 | 1,092,824 | -0.12(-0.29%) |
Jul 26, 2018 | 38.51 | 39.72 | 38.40 | 39.40 | 1,294,109 | +0.75(+1.94%) |
Jul 25, 2018 | 39.53 | 40.05 | 38.28 | 38.65 | 1,258,707 | -0.27(-0.69%) |
Jul 24, 2018 | 39.44 | 39.97 | 37.21 | 38.91 | 2,666,206 | +0.07(+0.18%) |
Jul 23, 2018 | 39.67 | 39.67 | 38.69 | 38.84 | 2,112,645 | -0.82(-2.07%) |
Jul 20, 2018 | 39.47 | 39.93 | 39.35 | 39.66 | 1,003,228 | +0.22(+0.57%) |
Jul 19, 2018 | 39.83 | 40.47 | 39.24 | 39.44 | 1,194,311 | -0.56(-1.41%) |
Jul 18, 2018 | 39.37 | 40.12 | 39.19 | 40.00 | 716,120 | +0.66(+1.68%) |
Jul 17, 2018 | 38.96 | 39.54 | 38.71 | 39.34 | 1,312,555 | +0.11(+0.27%) |
Jul 16, 2018 | 39.09 | 39.41 | 38.50 | 39.24 | 1,111,014 | +0.04(+0.11%) |
Jul 13, 2018 | 39.42 | 39.97 | 39.13 | 39.19 | 698,023 | -0.47(-1.17%) |
Jul 12, 2018 | 39.81 | 40.17 | 39.14 | 39.66 | 750,514 | +0.04(+0.09%) |
Jul 11, 2018 | 40.39 | 40.97 | 39.35 | 39.62 | 1,006,369 | -1.44(-3.51%) |
Jul 10, 2018 | 40.78 | 41.39 | 40.78 | 41.06 | 715,795 | +0.39(+0.97%) |
Jul 09, 2018 | 40.68 | 41.14 | 40.31 | 40.67 | 759,748 | +0.16(+0.40%) |
Jul 06, 2018 | 39.99 | 40.69 | 39.76 | 40.51 | 1,091,132 | +0.35(+0.87%) |
Jul 05, 2018 | 40.52 | 40.97 | 40.01 | 40.16 | 825,947 | +0.00(+0.00%) |
Jul 03, 2018 | 40.16 | 40.16 | 40.16 | 0 | -0.21(-0.53%) | |
Jul 02, 2018 | 40.36 | 41.02 | 40.03 | 40.37 | 1,178,488 | -0.31(-0.77%) |
Jun 29, 2018 | 40.91 | 40.28 | 40.68 | 1,169,801 | +0.88(+2.20%) | |
Jun 28, 2018 | 39.91 | 40.16 | 39.53 | 39.81 | 884,586 | -0.30(-0.76%) |
Jun 27, 2018 | 40.60 | 41.26 | 40.09 | 40.11 | 1,133,818 | -0.22(-0.55%) |
Jun 26, 2018 | 40.28 | 40.74 | 39.74 | 40.34 | 1,027,080 | +0.43(+1.08%) |
Jun 25, 2018 | 40.84 | 41.13 | 39.62 | 39.91 | 1,201,197 | -1.24(-3.02%) |
Jun 22, 2018 | 41.67 | 41.83 | 40.99 | 41.15 | 2,841,681 | +0.30(+0.72%) |
Jun 21, 2018 | 41.55 | 41.70 | 40.67 | 40.85 | 1,193,306 | -0.56(-1.36%) |
Jun 20, 2018 | 41.42 | 41.54 | 40.65 | 41.42 | 1,140,860 | +0.14(+0.35%) |
Jun 19, 2018 | 41.33 | 41.82 | 40.51 | 41.28 | 1,192,112 | -0.45(-1.07%) |
Jun 18, 2018 | 41.70 | 42.11 | 41.27 | 41.72 | 1,071,869 | -0.16(-0.38%) |
Jun 15, 2018 | 42.46 | 40.79 | 41.88 | 2,470,604 | -0.57(-1.35%) | |
Jun 14, 2018 | 41.26 | 42.51 | 41.08 | 42.46 | 1,617,319 | +1.44(+3.51%) |
Jun 13, 2018 | 41.49 | 41.75 | 40.98 | 41.02 | 919,110 | -0.50(-1.21%) |
Jun 12, 2018 | 41.69 | 41.90 | 41.26 | 41.52 | 737,071 | -0.13(-0.30%) |
Jun 11, 2018 | 41.78 | 42.32 | 41.51 | 41.64 | 891,325 | -0.28(-0.66%) |
Jun 08, 2018 | 42.04 | 42.55 | 41.53 | 41.92 | 964,753 | -0.02(-0.04%) |
Jun 07, 2018 | 42.13 | 42.55 | 41.47 | 41.94 | 1,334,325 | +0.07(+0.17%) |
Jun 06, 2018 | 41.34 | 41.87 | 2,297,943 | +0.13(+0.30%) | ||
Jun 05, 2018 | 40.69 | 41.95 | 40.69 | 41.74 | 2,191,297 | +1.06(+2.62%) |
Jun 04, 2018 | 40.88 | 41.20 | 39.81 | 40.68 | 1,599,232 | +0.11(+0.26%) |
Jun 01, 2018 | 38.90 | 41.36 | 38.90 | 40.57 | 2,208,729 | +1.86(+4.81%) |
May 31, 2018 | 38.59 | 39.14 | 38.42 | 38.71 | 1,163,550 | +0.14(+0.37%) |
May 30, 2018 | 37.73 | 39.15 | 37.45 | 38.56 | 1,575,700 | +1.18(+3.16%) |
May 29, 2018 | 36.81 | 37.69 | 36.81 | 37.38 | 1,045,807 | +0.30(+0.80%) |
May 25, 2018 | 37.09 | 37.09 | 37.09 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 36.72 | 37.42 | 36.47 | 37.09 | 728,973 | +0.18(+0.48%) |
May 23, 2018 | 36.15 | 36.93 | 35.87 | 36.91 | 1,070,140 | +0.28(+0.76%) |
May 22, 2018 | 37.68 | 38.26 | 36.60 | 36.63 | 1,036,775 | -1.15(-3.03%) |
May 21, 2018 | 37.25 | 37.81 | 36.72 | 37.78 | 931,537 | +0.53(+1.42%) |
May 18, 2018 | 37.72 | 37.80 | 36.97 | 37.25 | 969,896 | -0.32(-0.85%) |
May 17, 2018 | 36.86 | 38.06 | 36.86 | 37.57 | 1,583,282 | +0.71(+1.94%) |
May 16, 2018 | 35.95 | 36.93 | 35.86 | 36.85 | 1,835,654 | +1.10(+3.07%) |
May 15, 2018 | 35.49 | 35.91 | 34.99 | 35.76 | 1,040,144 | +0.14(+0.40%) |
May 14, 2018 | 34.65 | 35.90 | 34.65 | 35.61 | 1,206,666 | +1.04(+3.02%) |
May 11, 2018 | 34.09 | 34.76 | 34.09 | 34.57 | 752,218 | +0.62(+1.81%) |
May 10, 2018 | 33.73 | 34.20 | 33.65 | 33.95 | 766,085 | +0.39(+1.17%) |
May 09, 2018 | 33.37 | 34.02 | 33.31 | 33.56 | 1,117,046 | +0.35(+1.05%) |
May 08, 2018 | 33.86 | 33.90 | 33.08 | 33.21 | 909,585 | -0.69(-2.03%) |
May 07, 2018 | 33.92 | 34.60 | 33.87 | 33.90 | 829,872 | +0.12(+0.34%) |
May 04, 2018 | 33.29 | 34.26 | 33.15 | 33.78 | 1,112,319 | +0.53(+1.58%) |
May 03, 2018 | 33.12 | 33.63 | 32.96 | 33.26 | 1,177,015 | +0.16(+0.49%) |
May 02, 2018 | 32.64 | 33.59 | 32.64 | 33.10 | 1,277,722 | +0.56(+1.73%) |