Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 40.21 | 41.06 | 39.89 | 40.74 | 771,944 | +0.57(+1.42%) |
Apr 29, 2019 | 39.36 | 40.35 | 39.08 | 40.17 | 466,213 | +0.87(+2.21%) |
Apr 26, 2019 | 38.50 | 39.44 | 37.99 | 39.30 | 562,600 | +1.33(+3.50%) |
Apr 25, 2019 | 37.74 | 38.36 | 37.53 | 37.97 | 606,348 | +0.33(+0.88%) |
Apr 24, 2019 | 36.81 | 37.86 | 36.81 | 37.64 | 770,829 | +0.97(+2.65%) |
Apr 23, 2019 | 36.47 | 36.91 | 36.21 | 36.67 | 838,660 | +0.31(+0.85%) |
Apr 22, 2019 | 36.17 | 37.41 | 36.15 | 36.36 | 1,100,730 | +0.06(+0.17%) |
Apr 18, 2019 | 36.29 | 36.60 | 35.80 | 36.30 | 1,521,600 | -0.11(-0.30%) |
Apr 17, 2019 | 37.51 | 38.31 | 33.78 | 36.41 | 3,405,792 | -1.21(-3.22%) |
Apr 16, 2019 | 41.28 | 41.28 | 37.55 | 37.62 | 2,305,387 | -3.38(-8.24%) |
Apr 15, 2019 | 41.04 | 41.55 | 40.44 | 41.00 | 433,890 | +0.01(+0.02%) |
Apr 12, 2019 | 40.06 | 41.04 | 39.58 | 40.99 | 486,500 | +1.19(+2.99%) |
Apr 11, 2019 | 39.75 | 40.55 | 39.47 | 39.80 | 588,261 | +0.06(+0.15%) |
Apr 10, 2019 | 39.24 | 39.76 | 38.94 | 39.74 | 534,928 | +0.39(+0.99%) |
Apr 09, 2019 | 39.74 | 39.74 | 38.74 | 39.35 | 574,042 | -0.46(-1.16%) |
Apr 08, 2019 | 41.29 | 41.29 | 39.76 | 39.81 | 642,077 | -1.64(-3.96%) |
Apr 05, 2019 | 41.31 | 41.80 | 40.70 | 41.45 | 1,111,100 | +0.21(+0.51%) |
Apr 04, 2019 | 41.48 | 41.90 | 40.44 | 41.24 | 949,313 | -0.04(-0.10%) |
Apr 03, 2019 | 41.08 | 41.55 | 40.40 | 41.28 | 606,340 | +0.48(+1.18%) |
Apr 02, 2019 | 40.00 | 40.94 | 39.19 | 40.80 | 676,397 | +0.90(+2.26%) |
Apr 01, 2019 | 40.39 | 41.09 | 39.63 | 39.90 | 745,810 | -0.16(-0.40%) |
Mar 29, 2019 | 39.35 | 40.25 | 39.00 | 40.06 | 750,800 | +1.25(+3.22%) |
Mar 28, 2019 | 38.85 | 39.27 | 38.31 | 38.81 | 425,192 | +0.10(+0.26%) |
Mar 27, 2019 | 39.00 | 39.55 | 38.51 | 38.71 | 547,485 | -0.28(-0.72%) |
Mar 26, 2019 | 38.34 | 39.04 | 38.19 | 38.99 | 542,764 | +0.94(+2.47%) |
Mar 25, 2019 | 37.56 | 38.70 | 37.42 | 38.05 | 720,514 | +0.50(+1.33%) |
Mar 22, 2019 | 38.87 | 39.03 | 37.40 | 37.55 | 1,005,900 | -1.59(-4.06%) |
Mar 21, 2019 | 38.99 | 40.03 | 38.64 | 39.14 | 419,367 | -0.05(-0.13%) |
Mar 20, 2019 | 39.06 | 39.94 | 38.71 | 39.19 | 415,777 | -0.01(-0.03%) |
Mar 19, 2019 | 39.12 | 39.60 | 37.76 | 39.20 | 882,593 | +0.00(+0.00%) |
Mar 18, 2019 | 39.41 | 40.91 | 38.94 | 39.20 | 1,145,825 | +0.68(+1.77%) |
Mar 15, 2019 | 38.99 | 39.39 | 38.40 | 38.52 | 1,172,400 | -0.57(-1.46%) |
Mar 14, 2019 | 39.59 | 39.90 | 38.81 | 39.09 | 621,812 | -0.53(-1.34%) |
Mar 13, 2019 | 39.69 | 40.22 | 39.26 | 39.62 | 641,519 | +0.09(+0.23%) |
Mar 12, 2019 | 39.97 | 40.16 | 39.47 | 39.53 | 411,595 | -0.46(-1.15%) |
Mar 11, 2019 | 39.31 | 40.10 | 39.24 | 39.99 | 602,356 | +0.75(+1.91%) |
Mar 08, 2019 | 38.47 | 39.29 | 38.03 | 39.24 | 611,500 | +0.23(+0.59%) |
Mar 07, 2019 | 39.50 | 39.56 | 38.81 | 39.01 | 528,559 | -0.50(-1.27%) |
Mar 06, 2019 | 39.84 | 40.22 | 39.20 | 39.51 | 691,416 | -0.36(-0.90%) |
Mar 05, 2019 | 39.83 | 40.19 | 39.07 | 39.87 | 696,282 | +0.07(+0.18%) |
Mar 04, 2019 | 40.60 | 40.93 | 38.90 | 39.80 | 1,021,658 | -0.57(-1.41%) |
Mar 01, 2019 | 43.20 | 43.20 | 38.45 | 40.37 | 2,649,100 | -2.36(-5.52%) |
Feb 28, 2019 | 42.98 | 45.25 | 42.47 | 42.73 | 1,572,757 | +0.08(+0.19%) |
Feb 27, 2019 | 41.49 | 43.12 | 41.25 | 42.65 | 1,101,005 | +0.98(+2.35%) |
Feb 26, 2019 | 42.43 | 43.05 | 41.57 | 41.67 | 617,042 | -0.75(-1.77%) |
Feb 25, 2019 | 42.92 | 44.94 | 41.63 | 42.42 | 2,021,723 | +0.17(+0.40%) |
Feb 22, 2019 | 40.95 | 42.54 | 40.68 | 42.25 | 853,900 | +1.62(+3.99%) |
Feb 21, 2019 | 40.81 | 41.04 | 40.16 | 40.63 | 354,439 | -0.22(-0.54%) |
Feb 20, 2019 | 40.00 | 41.00 | 39.58 | 40.85 | 491,014 | +0.98(+2.46%) |
Feb 19, 2019 | 39.96 | 40.18 | 39.24 | 39.87 | 404,085 | -0.13(-0.33%) |
Feb 15, 2019 | 40.08 | 40.36 | 39.49 | 40.00 | 436,800 | -0.17(-0.42%) |
Feb 14, 2019 | 39.97 | 40.85 | 39.97 | 40.17 | 196,386 | -0.11(-0.27%) |
Feb 13, 2019 | 39.91 | 40.70 | 39.57 | 40.28 | 492,985 | +0.43(+1.08%) |
Feb 12, 2019 | 39.49 | 40.58 | 39.49 | 39.85 | 588,759 | +0.48(+1.22%) |
Feb 11, 2019 | 38.53 | 40.44 | 38.14 | 39.37 | 817,785 | +0.77(+1.99%) |
Feb 08, 2019 | 38.85 | 39.44 | 38.37 | 38.60 | 761,600 | -0.50(-1.28%) |
Feb 07, 2019 | 40.72 | 40.72 | 39.04 | 39.10 | 837,052 | -1.74(-4.26%) |
Feb 06, 2019 | 42.46 | 42.59 | 40.82 | 40.84 | 564,224 | -1.74(-4.09%) |
Feb 05, 2019 | 42.48 | 42.75 | 41.80 | 42.58 | 563,880 | +0.14(+0.33%) |
Feb 04, 2019 | 42.97 | 42.97 | 42.01 | 42.44 | 515,954 | -0.36(-0.84%) |
Feb 01, 2019 | 42.51 | 43.13 | 41.92 | 42.80 | 439,400 | +0.03(+0.07%) |
Jan 31, 2019 | 41.89 | 43.29 | 41.89 | 42.77 | 417,432 | +1.11(+2.66%) |
Jan 30, 2019 | 40.76 | 41.76 | 39.94 | 41.66 | 641,896 | +1.32(+3.27%) |
Jan 29, 2019 | 41.16 | 41.31 | 40.19 | 40.34 | 495,618 | -0.62(-1.51%) |
Jan 28, 2019 | 40.97 | 41.89 | 40.32 | 40.96 | 469,714 | -0.39(-0.94%) |
Jan 25, 2019 | 40.55 | 41.73 | 40.55 | 41.35 | 433,100 | +1.17(+2.91%) |
Jan 24, 2019 | 38.71 | 40.29 | 38.71 | 40.18 | 741,865 | +1.36(+3.50%) |
Jan 23, 2019 | 38.94 | 39.02 | 38.16 | 38.82 | 557,993 | +0.07(+0.18%) |
Jan 22, 2019 | 38.24 | 39.00 | 37.84 | 38.75 | 1,023,509 | +0.32(+0.83%) |
Jan 18, 2019 | 37.02 | 38.90 | 37.02 | 38.43 | 583,700 | +1.24(+3.33%) |
Jan 17, 2019 | 36.40 | 37.46 | 36.37 | 37.19 | 362,007 | +0.81(+2.23%) |
Jan 16, 2019 | 36.28 | 36.95 | 35.71 | 36.38 | 497,984 | +0.04(+0.11%) |
Jan 15, 2019 | 35.35 | 36.92 | 35.29 | 36.34 | 401,858 | +1.00(+2.83%) |
Jan 14, 2019 | 35.59 | 35.90 | 35.07 | 35.34 | 554,046 | -0.68(-1.89%) |
Jan 11, 2019 | 35.78 | 36.50 | 35.42 | 36.02 | 676,700 | -0.06(-0.17%) |
Jan 10, 2019 | 35.63 | 36.30 | 34.53 | 36.08 | 374,586 | +0.06(+0.17%) |
Jan 09, 2019 | 35.81 | 36.19 | 34.83 | 36.02 | 541,162 | +0.58(+1.64%) |
Jan 08, 2019 | 34.40 | 35.68 | 33.77 | 35.44 | 561,374 | +1.31(+3.84%) |
Jan 07, 2019 | 33.11 | 34.38 | 32.78 | 34.13 | 697,519 | +0.94(+2.83%) |
Jan 04, 2019 | 32.71 | 33.71 | 32.39 | 33.19 | 414,800 | +0.96(+2.98%) |
Jan 03, 2019 | 32.80 | 33.07 | 31.80 | 32.23 | 628,553 | -0.71(-2.16%) |
Jan 02, 2019 | 32.79 | 33.61 | 32.38 | 32.94 | 635,301 | -0.79(-2.34%) |
Dec 31, 2018 | 33.82 | 34.38 | 33.16 | 33.73 | 466,700 | +0.20(+0.60%) |
Dec 28, 2018 | 33.38 | 34.47 | 32.60 | 33.53 | 590,800 | +0.25(+0.75%) |
Dec 27, 2018 | 32.47 | 33.28 | 31.66 | 33.28 | 368,127 | +0.20(+0.60%) |
Dec 26, 2018 | 31.36 | 33.12 | 30.57 | 33.08 | 537,637 | +2.14(+6.92%) |
Dec 24, 2018 | 31.04 | 31.61 | 30.29 | 30.94 | 360,600 | +0.13(+0.42%) |
Dec 21, 2018 | 32.59 | 32.67 | 30.70 | 30.81 | 1,187,400 | -1.79(-5.49%) |
Dec 20, 2018 | 33.06 | 33.29 | 31.39 | 32.60 | 715,409 | -0.54(-1.63%) |
Dec 19, 2018 | 33.87 | 35.00 | 32.56 | 33.14 | 911,264 | -0.71(-2.10%) |
Dec 18, 2018 | 33.65 | 34.90 | 33.27 | 33.85 | 776,539 | +0.83(+2.51%) |
Dec 17, 2018 | 34.32 | 34.86 | 32.65 | 33.02 | 958,934 | -1.74(-5.01%) |
Dec 14, 2018 | 35.39 | 36.41 | 34.66 | 34.76 | 568,200 | -0.92(-2.58%) |
Dec 13, 2018 | 36.22 | 36.85 | 34.85 | 35.68 | 584,628 | -0.35(-0.97%) |
Dec 12, 2018 | 35.12 | 36.35 | 34.58 | 36.03 | 758,985 | +1.28(+3.68%) |
Dec 11, 2018 | 35.34 | 36.15 | 34.18 | 34.75 | 686,223 | -0.06(-0.17%) |
Dec 10, 2018 | 35.32 | 36.34 | 34.65 | 34.81 | 891,520 | -0.53(-1.50%) |
Dec 07, 2018 | 37.45 | 37.61 | 34.31 | 35.34 | 654,500 | -2.07(-5.53%) |
Dec 06, 2018 | 35.65 | 37.52 | 35.35 | 37.41 | 939,127 | +1.35(+3.74%) |
Dec 04, 2018 | 38.14 | 38.68 | 35.98 | 36.06 | 852,600 | -2.27(-5.92%) |
Dec 03, 2018 | 38.74 | 38.75 | 37.03 | 38.33 | 1,068,164 | -0.58(-1.49%) |
Nov 30, 2018 | 39.14 | 40.04 | 38.68 | 38.91 | 654,600 | -0.84(-2.11%) |
Nov 29, 2018 | 40.42 | 41.22 | 39.70 | 39.75 | 438,105 | -0.99(-2.43%) |
Nov 28, 2018 | 39.22 | 41.14 | 38.77 | 40.74 | 528,165 | +1.74(+4.46%) |
Nov 27, 2018 | 39.79 | 39.79 | 38.67 | 39.00 | 394,992 | -0.30(-0.76%) |
Nov 26, 2018 | 38.40 | 39.35 | 37.86 | 39.30 | 488,483 | +1.26(+3.31%) |
Nov 23, 2018 | 37.45 | 38.81 | 37.45 | 38.04 | 226,900 | -0.25(-0.65%) |
Nov 21, 2018 | 38.29 | 38.29 | 38.29 | 0 | -0.17(-0.44%) | |
Nov 20, 2018 | 37.16 | 39.72 | 36.66 | 38.46 | 793,064 | +0.41(+1.08%) |
Nov 19, 2018 | 39.45 | 39.99 | 37.42 | 38.05 | 983,644 | -0.74(-1.91%) |
Nov 16, 2018 | 38.31 | 38.98 | 37.45 | 38.79 | 1,094,600 | +0.34(+0.88%) |
Nov 15, 2018 | 37.86 | 38.94 | 37.04 | 38.45 | 1,687,490 | +0.96(+2.56%) |
Nov 14, 2018 | 41.91 | 42.71 | 37.31 | 37.49 | 1,501,034 | -4.11(-9.88%) |
Nov 13, 2018 | 41.52 | 42.71 | 41.34 | 41.60 | 1,039,695 | +0.69(+1.69%) |
Nov 12, 2018 | 41.61 | 42.29 | 40.68 | 40.91 | 1,230,675 | -1.12(-2.66%) |
Nov 09, 2018 | 41.86 | 42.61 | 40.91 | 42.03 | 1,297,000 | +0.21(+0.50%) |
Nov 08, 2018 | 47.48 | 49.00 | 41.43 | 41.82 | 3,364,440 | +1.69(+4.21%) |
Nov 07, 2018 | 42.11 | 42.12 | 39.80 | 40.13 | 1,877,574 | -2.12(-5.02%) |
Nov 06, 2018 | 43.05 | 43.88 | 41.94 | 42.25 | 661,301 | -0.58(-1.35%) |
Nov 05, 2018 | 45.03 | 45.03 | 41.89 | 42.83 | 1,034,845 | -2.09(-4.65%) |
Nov 02, 2018 | 46.16 | 46.82 | 44.18 | 44.92 | 472,300 | -0.57(-1.25%) |
Nov 01, 2018 | 44.39 | 45.63 | 43.24 | 45.49 | 610,566 | +1.07(+2.41%) |
Oct 31, 2018 | 43.45 | 44.88 | 42.74 | 44.42 | 652,681 | +1.77(+4.15%) |
Oct 30, 2018 | 40.83 | 42.73 | 40.83 | 42.65 | 696,973 | +1.76(+4.30%) |
Oct 29, 2018 | 42.77 | 43.08 | 39.95 | 40.89 | 557,008 | -1.07(-2.55%) |
Oct 26, 2018 | 41.37 | 42.80 | 40.41 | 41.96 | 696,900 | -0.39(-0.92%) |
Oct 25, 2018 | 41.57 | 42.81 | 40.92 | 42.35 | 638,329 | +1.33(+3.24%) |
Oct 24, 2018 | 42.02 | 42.52 | 41.02 | 41.02 | 889,541 | -0.48(-1.16%) |
Oct 23, 2018 | 40.78 | 41.57 | 39.67 | 41.50 | 592,115 | +0.10(+0.24%) |
Oct 22, 2018 | 41.00 | 41.74 | 40.73 | 41.40 | 557,435 | +0.48(+1.17%) |
Oct 19, 2018 | 41.94 | 43.23 | 40.60 | 40.92 | 613,200 | -0.93(-2.22%) |
Oct 18, 2018 | 43.09 | 43.57 | 41.35 | 41.85 | 804,754 | -1.63(-3.75%) |
Oct 17, 2018 | 42.99 | 43.91 | 42.04 | 43.48 | 1,521,606 | +0.37(+0.86%) |
Oct 16, 2018 | 41.67 | 43.12 | 41.39 | 43.11 | 766,086 | +1.81(+4.38%) |
Oct 15, 2018 | 42.60 | 42.64 | 41.08 | 41.30 | 628,603 | -1.56(-3.64%) |
Oct 12, 2018 | 42.89 | 43.98 | 41.67 | 42.86 | 1,142,900 | +0.87(+2.07%) |
Oct 11, 2018 | 42.67 | 43.37 | 41.68 | 41.99 | 1,231,560 | -1.01(-2.35%) |
Oct 10, 2018 | 45.02 | 45.54 | 42.79 | 43.00 | 1,533,630 | -2.79(-6.09%) |
Oct 09, 2018 | 47.12 | 48.31 | 45.12 | 45.79 | 1,624,351 | -1.56(-3.29%) |
Oct 08, 2018 | 48.88 | 48.94 | 46.49 | 47.35 | 1,222,054 | -2.07(-4.19%) |
Oct 05, 2018 | 51.09 | 51.66 | 48.55 | 49.42 | 1,334,000 | -1.92(-3.74%) |
Oct 04, 2018 | 51.90 | 52.04 | 50.78 | 51.34 | 1,067,623 | -0.79(-1.52%) |
Oct 03, 2018 | 51.02 | 52.65 | 49.81 | 52.13 | 995,431 | +0.60(+1.16%) |
Oct 02, 2018 | 54.88 | 54.88 | 49.42 | 51.53 | 3,114,085 | -3.17(-5.80%) |
Oct 01, 2018 | 55.70 | 56.37 | 52.47 | 54.70 | 1,248,180 | -0.99(-1.78%) |
Sep 28, 2018 | 55.78 | 56.45 | 54.96 | 55.69 | 812,100 | -0.22(-0.39%) |
Sep 27, 2018 | 55.60 | 56.44 | 54.90 | 55.91 | 890,211 | +0.44(+0.79%) |
Sep 26, 2018 | 54.58 | 57.25 | 54.20 | 55.47 | 1,567,442 | +1.16(+2.14%) |
Sep 25, 2018 | 54.75 | 56.00 | 52.76 | 54.31 | 1,594,743 | +0.37(+0.69%) |
Sep 24, 2018 | 51.47 | 55.18 | 50.94 | 53.94 | 1,761,770 | +2.32(+4.49%) |
Sep 21, 2018 | 52.07 | 52.24 | 50.97 | 51.62 | 2,076,900 | -0.38(-0.73%) |
Sep 20, 2018 | 51.85 | 52.36 | 51.24 | 52.00 | 739,643 | +0.43(+0.83%) |
Sep 19, 2018 | 52.54 | 52.64 | 50.83 | 51.57 | 679,140 | -0.97(-1.85%) |
Sep 18, 2018 | 51.68 | 52.91 | 51.60 | 52.54 | 733,407 | +0.67(+1.29%) |
Sep 17, 2018 | 52.60 | 52.76 | 50.68 | 51.87 | 998,343 | -0.82(-1.56%) |
Sep 14, 2018 | 52.34 | 53.31 | 51.45 | 52.69 | 1,028,600 | +0.21(+0.40%) |
Sep 13, 2018 | 51.92 | 52.86 | 50.56 | 52.48 | 1,082,929 | +0.95(+1.84%) |
Sep 12, 2018 | 50.52 | 51.81 | 49.88 | 51.53 | 1,106,262 | +1.23(+2.45%) |
Sep 11, 2018 | 49.57 | 52.20 | 49.57 | 50.30 | 1,678,647 | +0.56(+1.13%) |
Sep 10, 2018 | 47.69 | 50.37 | 46.89 | 49.74 | 1,396,345 | +2.06(+4.32%) |
Sep 07, 2018 | 48.23 | 48.99 | 46.86 | 47.68 | 612,800 | -0.62(-1.28%) |
Sep 06, 2018 | 47.98 | 48.38 | 46.61 | 48.30 | 933,151 | +0.47(+0.98%) |
Sep 05, 2018 | 49.36 | 49.50 | 46.89 | 47.83 | 727,945 | -1.27(-2.59%) |
Sep 04, 2018 | 49.60 | 49.67 | 48.23 | 49.10 | 805,749 | -0.22(-0.45%) |
Aug 31, 2018 | 49.32 | 49.32 | 49.32 | 0 | -0.31(-0.62%) | |
Aug 30, 2018 | 49.20 | 50.83 | 49.20 | 49.63 | 934,726 | +0.43(+0.87%) |
Aug 29, 2018 | 49.91 | 50.25 | 48.99 | 49.20 | 703,858 | -0.52(-1.05%) |
Aug 28, 2018 | 50.00 | 50.33 | 49.51 | 49.72 | 606,854 | -0.22(-0.44%) |
Aug 27, 2018 | 50.00 | 50.46 | 49.52 | 49.94 | 710,790 | +0.00(+0.00%) |
Aug 24, 2018 | 49.08 | 50.00 | 49.06 | 49.94 | 821,100 | +0.64(+1.30%) |
Aug 23, 2018 | 49.43 | 49.89 | 48.66 | 49.30 | 531,992 | -0.36(-0.72%) |
Aug 22, 2018 | 49.80 | 50.16 | 48.61 | 49.66 | 666,819 | +0.00(+0.00%) |
Aug 21, 2018 | 50.62 | 51.00 | 48.96 | 49.66 | 753,489 | -0.49(-0.98%) |
Aug 20, 2018 | 49.96 | 50.59 | 49.86 | 50.15 | 802,417 | +0.15(+0.30%) |
Aug 17, 2018 | 49.55 | 50.20 | 49.04 | 50.00 | 658,300 | +0.04(+0.08%) |
Aug 16, 2018 | 50.44 | 51.94 | 49.76 | 49.96 | 811,955 | -0.29(-0.58%) |
Aug 15, 2018 | 50.50 | 51.38 | 50.03 | 50.25 | 951,659 | -0.42(-0.83%) |
Aug 14, 2018 | 51.50 | 51.69 | 50.59 | 50.67 | 1,087,781 | -0.46(-0.90%) |
Aug 13, 2018 | 51.50 | 52.30 | 50.70 | 51.13 | 1,068,197 | -0.74(-1.43%) |
Aug 10, 2018 | 53.54 | 53.80 | 51.57 | 51.87 | 1,467,200 | -2.77(-5.07%) |
Aug 09, 2018 | 53.77 | 55.64 | 53.40 | 54.64 | 987,987 | +0.87(+1.62%) |
Aug 08, 2018 | 51.40 | 56.17 | 49.80 | 53.77 | 4,663,452 | +8.18(+17.94%) |
Aug 07, 2018 | 44.62 | 46.55 | 43.87 | 45.59 | 1,007,200 | +0.91(+2.04%) |
Aug 06, 2018 | 44.35 | 45.75 | 43.61 | 44.68 | 1,262,946 | +0.10(+0.22%) |
Aug 03, 2018 | 44.80 | 45.10 | 43.69 | 44.58 | 612,500 | -0.07(-0.16%) |
Aug 02, 2018 | 43.51 | 44.69 | 43.25 | 44.65 | 630,964 | +0.78(+1.78%) |
Aug 01, 2018 | 43.77 | 44.69 | 43.00 | 43.87 | 783,723 | +0.52(+1.20%) |
Jul 31, 2018 | 41.37 | 43.62 | 40.91 | 43.35 | 1,097,380 | +2.26(+5.50%) |
Jul 30, 2018 | 41.23 | 42.05 | 40.09 | 41.09 | 1,085,743 | -0.05(-0.12%) |
Jul 27, 2018 | 40.94 | 41.55 | 39.76 | 41.14 | 930,800 | +0.22(+0.54%) |
Jul 26, 2018 | 39.81 | 41.76 | 39.46 | 40.92 | 1,008,871 | +1.09(+2.74%) |
Jul 25, 2018 | 38.51 | 39.87 | 38.02 | 39.83 | 296,611 | +1.13(+2.92%) |
Jul 24, 2018 | 38.90 | 39.47 | 37.89 | 38.70 | 464,842 | -0.23(-0.59%) |
Jul 23, 2018 | 37.75 | 38.98 | 37.47 | 38.93 | 476,346 | +1.16(+3.07%) |
Jul 20, 2018 | 36.79 | 37.83 | 36.40 | 37.77 | 432,251 | +0.90(+2.44%) |
Jul 19, 2018 | 36.27 | 37.08 | 36.06 | 36.87 | 258,291 | +0.41(+1.12%) |
Jul 18, 2018 | 37.53 | 37.53 | 35.63 | 36.46 | 808,524 | -1.20(-3.19%) |
Jul 17, 2018 | 37.26 | 38.09 | 36.56 | 37.66 | 376,868 | +0.35(+0.94%) |
Jul 16, 2018 | 36.84 | 37.51 | 36.22 | 37.31 | 371,730 | +0.42(+1.14%) |
Jul 13, 2018 | 37.23 | 37.70 | 36.41 | 36.89 | 613,821 | -0.31(-0.83%) |
Jul 12, 2018 | 36.01 | 37.48 | 35.81 | 37.20 | 540,916 | +1.37(+3.82%) |
Jul 11, 2018 | 35.21 | 36.00 | 35.02 | 35.83 | 338,553 | +0.35(+0.99%) |
Jul 10, 2018 | 36.69 | 36.69 | 35.29 | 35.48 | 355,010 | -1.03(-2.82%) |
Jul 09, 2018 | 36.19 | 36.68 | 35.87 | 36.51 | 559,530 | +0.51(+1.42%) |
Jul 06, 2018 | 35.96 | 36.23 | 35.61 | 36.00 | 399,663 | +0.01(+0.03%) |
Jul 05, 2018 | 35.58 | 36.01 | 35.09 | 35.99 | 322,295 | +0.47(+1.32%) |
Jul 03, 2018 | 35.52 | 35.52 | 35.52 | 0 | -0.24(-0.67%) | |
Jul 02, 2018 | 34.63 | 35.79 | 34.21 | 35.76 | 494,005 | +1.02(+2.94%) |
Jun 29, 2018 | 34.40 | 34.99 | 34.40 | 34.74 | 429,818 | +0.39(+1.14%) |
Jun 28, 2018 | 33.88 | 34.51 | 33.38 | 34.35 | 398,371 | +0.48(+1.42%) |
Jun 27, 2018 | 34.86 | 35.07 | 33.84 | 33.87 | 436,801 | -0.99(-2.84%) |
Jun 26, 2018 | 34.94 | 35.12 | 34.55 | 34.86 | 407,253 | -0.07(-0.20%) |
Jun 25, 2018 | 34.29 | 35.36 | 34.07 | 34.93 | 722,807 | +0.32(+0.92%) |
Jun 22, 2018 | 35.13 | 35.33 | 33.94 | 34.61 | 6,677,876 | -0.40(-1.14%) |
Jun 21, 2018 | 35.92 | 36.19 | 34.99 | 35.01 | 535,109 | -0.73(-2.04%) |
Jun 20, 2018 | 35.94 | 36.43 | 35.05 | 35.74 | 658,490 | -0.05(-0.14%) |
Jun 19, 2018 | 35.75 | 35.98 | 34.89 | 35.79 | 1,094,788 | +0.04(+0.11%) |
Jun 18, 2018 | 34.71 | 36.46 | 34.70 | 35.75 | 1,226,705 | +1.00(+2.88%) |
Jun 15, 2018 | 35.34 | 34.46 | 34.75 | 1,212,465 | -0.59(-1.67%) | |
Jun 14, 2018 | 35.75 | 36.42 | 34.68 | 35.34 | 1,320,383 | -0.45(-1.26%) |
Jun 13, 2018 | 35.59 | 36.27 | 35.25 | 35.79 | 1,283,333 | +0.21(+0.59%) |
Jun 12, 2018 | 34.61 | 36.00 | 34.53 | 35.58 | 644,124 | +1.04(+3.01%) |
Jun 11, 2018 | 35.10 | 35.10 | 34.30 | 34.54 | 617,481 | -0.41(-1.17%) |
Jun 08, 2018 | 34.29 | 35.04 | 33.02 | 34.95 | 1,206,119 | +0.68(+1.98%) |
Jun 07, 2018 | 33.48 | 34.71 | 32.91 | 34.27 | 4,328,144 | +0.86(+2.57%) |
Jun 06, 2018 | 33.34 | 33.63 | 32.74 | 33.41 | 550,931 | +0.02(+0.06%) |
Jun 05, 2018 | 33.75 | 34.08 | 32.64 | 33.39 | 840,643 | -0.28(-0.83%) |
Jun 04, 2018 | 33.47 | 34.20 | 32.86 | 33.67 | 664,275 | +0.13(+0.39%) |
Jun 01, 2018 | 33.16 | 34.63 | 32.39 | 33.54 | 740,137 | +0.38(+1.15%) |
May 31, 2018 | 33.12 | 33.65 | 31.60 | 33.16 | 952,510 | -0.29(-0.87%) |
May 30, 2018 | 31.89 | 33.70 | 31.30 | 33.45 | 1,704,087 | +1.32(+4.11%) |
May 29, 2018 | 31.33 | 32.14 | 31.05 | 32.13 | 755,497 | +0.47(+1.48%) |
May 25, 2018 | 31.66 | 31.66 | 31.66 | 0 | +0.37(+1.18%) | |
May 24, 2018 | 32.04 | 32.37 | 31.00 | 31.29 | 519,294 | -0.59(-1.85%) |
May 23, 2018 | 30.95 | 32.49 | 30.65 | 31.88 | 1,028,347 | +0.80(+2.57%) |
May 22, 2018 | 31.91 | 31.92 | 30.31 | 31.08 | 1,321,754 | -0.79(-2.48%) |
May 21, 2018 | 32.07 | 32.32 | 31.65 | 31.87 | 1,090,472 | -0.02(-0.06%) |
May 18, 2018 | 32.30 | 33.09 | 31.77 | 31.89 | 824,082 | -0.30(-0.93%) |
May 17, 2018 | 32.01 | 32.77 | 31.56 | 32.19 | 623,723 | +0.02(+0.06%) |
May 16, 2018 | 32.13 | 32.73 | 31.30 | 32.17 | 709,267 | +0.20(+0.63%) |
May 15, 2018 | 31.92 | 32.06 | 31.33 | 31.97 | 515,221 | -0.02(-0.06%) |
May 14, 2018 | 32.52 | 33.04 | 31.90 | 31.99 | 428,864 | -0.71(-2.17%) |
May 11, 2018 | 33.48 | 33.48 | 32.21 | 32.70 | 341,419 | -0.63(-1.89%) |
May 10, 2018 | 33.00 | 33.56 | 32.20 | 33.33 | 877,230 | +0.37(+1.12%) |
May 09, 2018 | 32.73 | 33.50 | 31.75 | 32.96 | 444,224 | +0.34(+1.04%) |
May 08, 2018 | 31.00 | 32.76 | 30.53 | 32.62 | 1,679,013 | -0.19(-0.58%) |
May 07, 2018 | 32.30 | 33.22 | 31.85 | 32.81 | 524,118 | +0.67(+2.08%) |
May 04, 2018 | 33.00 | 33.22 | 29.18 | 32.14 | 1,166,065 | +0.18(+0.56%) |
May 03, 2018 | 31.95 | 32.09 | 31.51 | 31.96 | 413,706 | +0.13(+0.41%) |
May 02, 2018 | 32.36 | 32.91 | 31.37 | 31.83 | 231,612 | -0.01(-0.03%) |