Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 41.06 | 41.51 | 41.00 | 41.21 | 1,737,596 | +0.07(+0.17%) |
Jun 27, 2019 | 40.79 | 41.16 | 40.79 | 41.14 | 1,181,389 | +0.55(+1.36%) |
Jun 26, 2019 | 41.86 | 41.86 | 40.49 | 40.58 | 1,567,581 | -1.31(-3.12%) |
Jun 25, 2019 | 42.44 | 42.58 | 41.83 | 41.89 | 1,599,494 | -0.45(-1.06%) |
Jun 24, 2019 | 42.83 | 42.89 | 42.12 | 42.34 | 1,326,947 | -0.41(-0.96%) |
Jun 21, 2019 | 42.71 | 42.75 | 42.26 | 42.75 | 2,955,727 | -0.13(-0.31%) |
Jun 20, 2019 | 43.00 | 43.18 | 42.62 | 42.89 | 1,769,089 | +0.05(+0.13%) |
Jun 19, 2019 | 42.59 | 42.89 | 42.33 | 42.83 | 1,043,406 | +0.04(+0.09%) |
Jun 18, 2019 | 43.24 | 43.47 | 42.45 | 42.79 | 1,123,358 | -0.30(-0.70%) |
Jun 17, 2019 | 43.09 | 43.51 | 42.86 | 43.10 | 785,780 | +0.12(+0.29%) |
Jun 14, 2019 | 42.78 | 43.35 | 42.78 | 42.97 | 829,754 | +0.14(+0.33%) |
Jun 13, 2019 | 43.02 | 43.06 | 42.53 | 42.83 | 764,061 | -0.09(-0.20%) |
Jun 12, 2019 | 42.52 | 43.02 | 42.43 | 42.92 | 751,335 | +0.50(+1.17%) |
Jun 11, 2019 | 42.07 | 42.50 | 41.92 | 42.42 | 600,315 | +0.34(+0.81%) |
Jun 10, 2019 | 42.26 | 42.26 | 41.51 | 42.08 | 508,440 | -0.28(-0.66%) |
Jun 07, 2019 | 42.61 | 42.79 | 42.19 | 42.36 | 541,720 | +0.02(+0.06%) |
Jun 06, 2019 | 42.49 | 42.51 | 41.91 | 42.33 | 743,956 | -0.08(-0.18%) |
Jun 05, 2019 | 41.67 | 42.41 | 41.55 | 42.41 | 826,075 | +1.05(+2.54%) |
Jun 04, 2019 | 42.29 | 42.32 | 41.07 | 41.36 | 1,110,774 | -1.00(-2.37%) |
Jun 03, 2019 | 41.78 | 42.43 | 41.56 | 42.36 | 1,200,665 | +0.75(+1.81%) |
May 31, 2019 | 40.80 | 41.72 | 40.73 | 41.61 | 1,363,370 | +0.73(+1.79%) |
May 30, 2019 | 40.71 | 41.21 | 40.66 | 40.88 | 830,283 | +0.15(+0.36%) |
May 29, 2019 | 41.14 | 41.14 | 40.53 | 40.73 | 1,257,213 | -0.38(-0.93%) |
May 28, 2019 | 41.91 | 42.14 | 41.04 | 41.11 | 1,641,719 | -0.65(-1.56%) |
May 24, 2019 | 41.84 | 42.16 | 41.75 | 41.77 | 762,859 | +0.10(+0.24%) |
May 23, 2019 | 41.23 | 41.82 | 41.17 | 41.67 | 688,174 | +0.21(+0.51%) |
May 22, 2019 | 41.18 | 41.46 | 40.98 | 41.46 | 873,965 | +0.33(+0.81%) |
May 21, 2019 | 40.91 | 41.23 | 40.83 | 41.12 | 635,710 | +0.29(+0.70%) |
May 20, 2019 | 41.36 | 41.39 | 40.63 | 40.83 | 437,348 | -0.57(-1.37%) |
May 17, 2019 | 41.52 | 41.65 | 41.18 | 41.40 | 678,597 | -0.18(-0.43%) |
May 16, 2019 | 41.42 | 41.72 | 41.40 | 41.58 | 723,780 | +0.05(+0.13%) |
May 15, 2019 | 41.47 | 41.71 | 41.40 | 41.53 | 661,679 | +0.06(+0.15%) |
May 14, 2019 | 41.34 | 41.47 | 41.20 | 41.46 | 832,909 | +0.10(+0.24%) |
May 13, 2019 | 40.79 | 41.42 | 40.79 | 41.36 | 806,663 | +0.30(+0.74%) |
May 10, 2019 | 40.77 | 41.13 | 40.60 | 41.06 | 887,001 | +0.33(+0.82%) |
May 09, 2019 | 40.58 | 40.87 | 40.20 | 40.72 | 573,643 | +0.18(+0.44%) |
May 08, 2019 | 40.62 | 41.23 | 40.53 | 40.55 | 817,377 | -0.08(-0.19%) |
May 07, 2019 | 41.77 | 41.77 | 40.38 | 40.62 | 1,877,866 | -1.19(-2.84%) |
May 06, 2019 | 41.30 | 42.04 | 41.30 | 41.81 | 1,574,366 | +0.26(+0.64%) |
May 03, 2019 | 41.35 | 41.63 | 41.08 | 41.55 | 732,242 | +0.34(+0.83%) |
May 02, 2019 | 41.00 | 41.70 | 40.88 | 41.21 | 1,637,583 | +0.28(+0.68%) |
May 01, 2019 | 40.90 | 41.38 | 40.74 | 40.93 | 871,795 | +0.02(+0.06%) |
Apr 30, 2019 | 40.34 | 41.18 | 40.28 | 40.90 | 1,844,862 | +0.54(+1.33%) |
Apr 29, 2019 | 40.83 | 40.93 | 40.34 | 40.37 | 966,994 | -0.57(-1.39%) |
Apr 26, 2019 | 40.83 | 41.08 | 40.66 | 40.93 | 884,384 | +0.30(+0.74%) |
Apr 25, 2019 | 40.21 | 40.86 | 40.10 | 40.63 | 1,263,411 | +0.33(+0.82%) |
Apr 24, 2019 | 39.84 | 40.69 | 39.80 | 40.30 | 1,349,255 | +0.68(+1.71%) |
Apr 23, 2019 | 39.31 | 39.85 | 39.26 | 39.63 | 1,341,800 | +0.52(+1.32%) |
Apr 22, 2019 | 39.54 | 39.75 | 38.75 | 39.11 | 705,345 | -0.58(-1.46%) |
Apr 18, 2019 | 39.16 | 39.76 | 39.03 | 39.69 | 602,965 | +0.60(+1.54%) |
Apr 17, 2019 | 39.74 | 39.74 | 39.08 | 39.09 | 991,876 | -0.60(-1.51%) |
Apr 16, 2019 | 41.09 | 41.15 | 39.48 | 39.69 | 802,367 | -1.46(-3.54%) |
Apr 15, 2019 | 41.28 | 41.34 | 41.07 | 41.14 | 860,769 | -0.09(-0.22%) |
Apr 12, 2019 | 41.10 | 41.24 | 40.67 | 41.23 | 571,668 | +0.01(+0.02%) |
Apr 11, 2019 | 41.43 | 41.57 | 41.17 | 41.23 | 790,563 | -0.18(-0.43%) |
Apr 10, 2019 | 41.16 | 41.47 | 41.01 | 41.40 | 1,056,517 | +0.47(+1.15%) |
Apr 09, 2019 | 41.19 | 41.23 | 40.85 | 40.93 | 1,744,624 | -0.31(-0.75%) |
Apr 08, 2019 | 41.34 | 41.38 | 40.92 | 41.24 | 655,182 | -0.05(-0.11%) |
Apr 05, 2019 | 41.22 | 41.42 | 41.01 | 41.29 | 812,309 | +0.12(+0.28%) |
Apr 04, 2019 | 41.24 | 41.28 | 40.87 | 41.17 | 790,433 | +0.01(+0.02%) |
Apr 03, 2019 | 41.54 | 41.58 | 40.89 | 41.17 | 2,337,088 | -0.46(-1.11%) |
Apr 02, 2019 | 42.15 | 42.15 | 41.24 | 41.63 | 2,019,175 | -0.47(-1.12%) |
Apr 01, 2019 | 42.45 | 42.71 | 41.63 | 42.10 | 1,257,350 | -0.55(-1.30%) |
Mar 29, 2019 | 42.88 | 42.91 | 42.57 | 42.65 | 1,712,407 | -0.25(-0.57%) |
Mar 28, 2019 | 42.58 | 43.02 | 42.44 | 42.90 | 1,362,193 | +0.35(+0.81%) |
Mar 27, 2019 | 42.35 | 42.56 | 41.94 | 42.55 | 971,545 | +0.23(+0.55%) |
Mar 26, 2019 | 42.03 | 42.34 | 41.83 | 42.32 | 763,804 | +0.42(+1.01%) |
Mar 25, 2019 | 41.74 | 42.07 | 41.39 | 41.90 | 1,126,311 | +0.18(+0.42%) |
Mar 22, 2019 | 41.84 | 42.27 | 41.72 | 41.72 | 995,809 | -0.11(-0.26%) |
Mar 21, 2019 | 40.89 | 41.87 | 40.75 | 41.83 | 1,325,308 | +0.91(+2.22%) |
Mar 20, 2019 | 40.47 | 41.15 | 40.26 | 40.92 | 1,086,222 | +0.53(+1.32%) |
Mar 19, 2019 | 40.46 | 40.63 | 40.20 | 40.39 | 682,303 | -0.12(-0.29%) |
Mar 18, 2019 | 40.79 | 40.97 | 40.28 | 40.50 | 636,476 | -0.35(-0.87%) |
Mar 15, 2019 | 41.23 | 41.32 | 40.76 | 40.86 | 2,367,319 | -0.28(-0.69%) |
Mar 14, 2019 | 40.91 | 41.15 | 40.73 | 41.14 | 1,020,623 | +0.33(+0.81%) |
Mar 13, 2019 | 40.90 | 41.27 | 40.77 | 40.81 | 1,115,231 | -0.14(-0.34%) |
Mar 12, 2019 | 40.75 | 41.03 | 40.58 | 40.95 | 858,506 | +0.31(+0.76%) |
Mar 11, 2019 | 40.26 | 40.67 | 40.10 | 40.64 | 931,459 | +0.49(+1.21%) |
Mar 08, 2019 | 39.99 | 40.32 | 39.92 | 40.16 | 1,006,068 | +0.15(+0.38%) |
Mar 07, 2019 | 39.91 | 40.27 | 39.79 | 40.00 | 1,207,004 | +0.22(+0.56%) |
Mar 06, 2019 | 40.28 | 40.28 | 39.73 | 39.78 | 799,214 | -0.43(-1.07%) |
Mar 05, 2019 | 40.15 | 40.35 | 39.99 | 40.21 | 982,320 | +0.02(+0.04%) |
Mar 04, 2019 | 40.05 | 40.20 | 39.64 | 40.20 | 833,118 | +0.31(+0.77%) |
Mar 01, 2019 | 40.13 | 40.24 | 39.40 | 39.89 | 1,065,157 | -0.23(-0.58%) |
Feb 28, 2019 | 40.14 | 40.57 | 39.90 | 40.12 | 1,348,241 | -0.03(-0.08%) |
Feb 27, 2019 | 39.98 | 40.26 | 39.68 | 40.15 | 616,475 | -0.11(-0.27%) |
Feb 26, 2019 | 40.57 | 40.61 | 40.04 | 40.26 | 735,004 | -0.23(-0.57%) |
Feb 25, 2019 | 40.56 | 40.63 | 40.26 | 40.49 | 642,764 | -0.08(-0.21%) |
Feb 22, 2019 | 40.53 | 40.80 | 40.36 | 40.57 | 848,152 | +0.12(+0.29%) |
Feb 21, 2019 | 39.63 | 40.48 | 39.29 | 40.46 | 1,942,488 | +0.77(+1.94%) |
Feb 20, 2019 | 40.10 | 40.12 | 39.36 | 39.69 | 880,937 | -0.55(-1.38%) |
Feb 19, 2019 | 40.46 | 40.50 | 40.06 | 40.24 | 819,880 | -0.24(-0.59%) |
Feb 15, 2019 | 40.36 | 40.48 | 40.13 | 40.48 | 1,469,558 | +0.21(+0.52%) |
Feb 14, 2019 | 40.00 | 40.38 | 39.96 | 40.27 | 1,696,269 | +0.28(+0.71%) |
Feb 13, 2019 | 39.65 | 40.13 | 39.51 | 39.99 | 1,976,799 | -0.15(-0.36%) |
Feb 12, 2019 | 41.54 | 42.01 | 40.10 | 40.13 | 1,483,381 | -1.22(-2.94%) |
Feb 11, 2019 | 40.73 | 41.36 | 40.70 | 41.35 | 1,388,129 | +0.40(+0.98%) |
Feb 08, 2019 | 40.73 | 41.10 | 40.73 | 40.95 | 2,026,941 | +0.06(+0.15%) |
Feb 07, 2019 | 40.67 | 40.98 | 40.41 | 40.89 | 2,707,799 | +0.15(+0.38%) |
Feb 06, 2019 | 41.27 | 41.40 | 40.71 | 40.73 | 1,180,562 | -0.55(-1.32%) |
Feb 05, 2019 | 41.10 | 41.30 | 40.73 | 41.28 | 1,383,899 | +0.20(+0.49%) |
Feb 04, 2019 | 40.13 | 41.09 | 40.01 | 41.08 | 1,680,886 | +0.82(+2.03%) |
Feb 01, 2019 | 40.56 | 40.80 | 39.63 | 40.26 | 1,575,659 | -0.32(-0.80%) |
Jan 31, 2019 | 40.05 | 40.72 | 39.66 | 40.59 | 4,638,533 | +0.45(+1.11%) |
Jan 30, 2019 | 39.86 | 40.26 | 39.78 | 40.14 | 1,168,049 | +0.41(+1.03%) |
Jan 29, 2019 | 39.40 | 39.77 | 39.31 | 39.73 | 1,736,300 | +0.47(+1.20%) |
Jan 28, 2019 | 38.73 | 39.31 | 38.65 | 39.26 | 1,137,348 | +0.49(+1.26%) |
Jan 25, 2019 | 37.80 | 38.78 | 37.80 | 38.77 | 1,257,347 | +0.95(+2.52%) |
Jan 24, 2019 | 37.93 | 38.01 | 37.58 | 37.82 | 1,453,484 | -0.11(-0.30%) |
Jan 23, 2019 | 38.06 | 38.11 | 37.64 | 37.93 | 1,025,939 | -0.21(-0.54%) |
Jan 22, 2019 | 38.17 | 38.35 | 37.82 | 38.14 | 893,495 | +0.02(+0.06%) |
Jan 18, 2019 | 38.33 | 38.43 | 37.88 | 38.12 | 1,693,990 | -0.22(-0.58%) |
Jan 17, 2019 | 38.06 | 38.40 | 37.96 | 38.34 | 1,060,255 | +0.19(+0.50%) |
Jan 16, 2019 | 37.75 | 38.17 | 37.62 | 38.15 | 1,095,741 | +0.44(+1.17%) |
Jan 15, 2019 | 37.52 | 37.85 | 37.26 | 37.70 | 1,186,556 | +0.30(+0.80%) |
Jan 14, 2019 | 37.68 | 37.68 | 37.25 | 37.41 | 1,072,225 | -0.31(-0.81%) |
Jan 11, 2019 | 37.35 | 37.83 | 37.07 | 37.71 | 1,614,660 | +0.45(+1.21%) |
Jan 10, 2019 | 36.52 | 37.34 | 36.50 | 37.26 | 1,115,302 | +0.64(+1.75%) |
Jan 09, 2019 | 36.93 | 36.99 | 36.16 | 36.62 | 2,480,875 | -0.16(-0.44%) |
Jan 08, 2019 | 36.57 | 36.99 | 36.26 | 36.78 | 2,968,287 | +0.48(+1.32%) |
Jan 07, 2019 | 36.31 | 36.70 | 36.14 | 36.30 | 2,280,719 | -0.16(-0.44%) |
Jan 04, 2019 | 36.65 | 36.95 | 36.29 | 36.46 | 1,986,266 | -0.08(-0.21%) |
Jan 03, 2019 | 36.03 | 37.06 | 36.03 | 36.54 | 1,609,362 | +0.47(+1.31%) |
Jan 02, 2019 | 36.74 | 36.77 | 35.84 | 36.07 | 2,414,315 | -0.93(-2.51%) |
Dec 31, 2018 | 36.90 | 37.02 | 36.37 | 37.00 | 1,642,721 | +0.07(+0.19%) |
Dec 28, 2018 | 37.00 | 37.32 | 36.32 | 36.93 | 1,726,247 | +0.18(+0.50%) |
Dec 27, 2018 | 36.32 | 36.76 | 35.44 | 36.74 | 1,308,650 | +0.26(+0.71%) |
Dec 26, 2018 | 34.89 | 36.48 | 34.66 | 36.48 | 1,443,037 | +1.73(+4.98%) |
Dec 24, 2018 | 36.82 | 36.89 | 34.71 | 34.75 | 1,165,954 | -2.17(-5.87%) |
Dec 21, 2018 | 37.23 | 37.99 | 36.92 | 36.92 | 6,295,131 | -0.41(-1.10%) |
Dec 20, 2018 | 37.80 | 38.16 | 37.19 | 37.33 | 2,417,440 | -0.43(-1.13%) |
Dec 19, 2018 | 37.87 | 38.13 | 37.49 | 37.76 | 1,852,366 | -0.11(-0.30%) |
Dec 18, 2018 | 37.41 | 38.09 | 37.31 | 37.87 | 2,125,353 | +0.63(+1.70%) |
Dec 17, 2018 | 38.70 | 38.86 | 37.13 | 37.24 | 2,763,922 | -1.39(-3.59%) |
Dec 14, 2018 | 38.54 | 38.69 | 38.37 | 38.63 | 1,311,895 | -0.14(-0.37%) |
Dec 13, 2018 | 38.11 | 38.99 | 38.09 | 38.77 | 1,765,926 | +0.68(+1.78%) |
Dec 12, 2018 | 39.18 | 39.25 | 38.06 | 38.09 | 2,659,249 | -0.92(-2.37%) |
Dec 11, 2018 | 38.83 | 39.26 | 38.72 | 39.02 | 1,328,119 | +0.34(+0.87%) |
Dec 10, 2018 | 38.84 | 38.89 | 38.17 | 38.68 | 1,641,745 | -0.08(-0.20%) |
Dec 07, 2018 | 38.83 | 38.92 | 38.45 | 38.76 | 2,168,397 | -0.21(-0.53%) |
Dec 06, 2018 | 37.83 | 38.96 | 37.61 | 38.96 | 3,346,951 | +1.09(+2.88%) |
Dec 04, 2018 | 38.20 | 38.50 | 37.76 | 37.87 | 1,634,067 | -0.27(-0.70%) |
Dec 03, 2018 | 38.24 | 38.26 | 37.78 | 38.14 | 1,797,713 | -0.04(-0.10%) |
Nov 30, 2018 | 37.81 | 38.28 | 37.77 | 38.18 | 4,756,654 | +0.45(+1.19%) |
Nov 29, 2018 | 37.80 | 37.92 | 37.62 | 37.73 | 1,964,594 | -0.02(-0.04%) |
Nov 28, 2018 | 37.79 | 38.18 | 37.69 | 37.74 | 1,943,569 | -0.09(-0.24%) |
Nov 27, 2018 | 37.30 | 37.89 | 37.22 | 37.83 | 1,489,482 | +0.56(+1.49%) |
Nov 26, 2018 | 37.64 | 37.69 | 37.15 | 37.28 | 1,290,703 | -0.19(-0.51%) |
Nov 23, 2018 | 37.45 | 37.73 | 37.23 | 37.47 | 416,974 | -0.02(-0.06%) |
Nov 21, 2018 | 37.49 | 37.49 | 37.49 | 0 | +0.08(+0.20%) | |
Nov 20, 2018 | 37.41 | 37.67 | 37.28 | 37.41 | 1,255,173 | -0.08(-0.22%) |
Nov 19, 2018 | 37.45 | 37.74 | 37.10 | 37.50 | 1,243,193 | +0.00(+0.00%) |
Nov 16, 2018 | 36.80 | 37.51 | 36.74 | 37.50 | 1,071,545 | +0.70(+1.91%) |
Nov 15, 2018 | 37.03 | 37.18 | 36.52 | 36.80 | 1,255,743 | -0.43(-1.17%) |
Nov 14, 2018 | 37.36 | 37.57 | 37.15 | 37.23 | 631,067 | -0.11(-0.29%) |
Nov 13, 2018 | 37.61 | 37.64 | 37.14 | 37.34 | 715,074 | -0.16(-0.43%) |
Nov 12, 2018 | 37.56 | 37.94 | 37.41 | 37.50 | 927,891 | +0.02(+0.04%) |
Nov 09, 2018 | 37.32 | 37.59 | 37.22 | 37.48 | 681,058 | +0.16(+0.43%) |
Nov 08, 2018 | 37.23 | 37.45 | 36.84 | 37.32 | 716,334 | -0.05(-0.12%) |
Nov 07, 2018 | 36.77 | 37.37 | 36.52 | 37.37 | 1,441,210 | +0.65(+1.77%) |
Nov 06, 2018 | 36.58 | 36.72 | 36.27 | 36.72 | 1,080,600 | +0.22(+0.61%) |
Nov 05, 2018 | 35.90 | 36.84 | 35.87 | 36.50 | 1,991,285 | +0.75(+2.09%) |
Nov 02, 2018 | 35.87 | 35.87 | 35.18 | 35.75 | 1,292,489 | -0.14(-0.38%) |
Nov 01, 2018 | 35.87 | 36.00 | 35.12 | 35.89 | 1,586,251 | +0.24(+0.66%) |
Oct 31, 2018 | 36.15 | 36.19 | 35.44 | 35.65 | 2,358,527 | -0.65(-1.79%) |
Oct 30, 2018 | 36.00 | 36.67 | 35.77 | 36.30 | 1,196,979 | +0.40(+1.13%) |
Oct 29, 2018 | 35.51 | 36.22 | 35.51 | 35.90 | 1,404,422 | +0.56(+1.58%) |
Oct 26, 2018 | 35.78 | 35.90 | 34.81 | 35.34 | 1,624,789 | -0.55(-1.53%) |
Oct 25, 2018 | 35.28 | 36.00 | 35.05 | 35.89 | 1,781,606 | +0.46(+1.30%) |
Oct 24, 2018 | 34.58 | 35.72 | 34.48 | 35.43 | 1,650,799 | +0.89(+2.58%) |
Oct 23, 2018 | 34.11 | 34.81 | 33.94 | 34.54 | 1,356,002 | +0.46(+1.35%) |
Oct 22, 2018 | 34.58 | 34.78 | 34.01 | 34.08 | 685,879 | -0.45(-1.31%) |
Oct 19, 2018 | 34.19 | 34.65 | 34.19 | 34.53 | 932,255 | +0.37(+1.08%) |
Oct 18, 2018 | 34.12 | 34.46 | 33.99 | 34.16 | 1,047,496 | +0.02(+0.07%) |
Oct 17, 2018 | 33.75 | 34.31 | 33.61 | 34.14 | 1,808,406 | +0.26(+0.78%) |
Oct 16, 2018 | 33.00 | 33.94 | 32.77 | 33.87 | 1,299,229 | +0.96(+2.91%) |
Oct 15, 2018 | 32.55 | 33.24 | 32.55 | 32.92 | 892,000 | +0.27(+0.83%) |
Oct 12, 2018 | 32.83 | 32.92 | 32.43 | 32.64 | 1,412,762 | +0.02(+0.05%) |
Oct 11, 2018 | 33.60 | 33.60 | 32.63 | 32.63 | 1,370,536 | -0.84(-2.50%) |
Oct 10, 2018 | 33.97 | 34.33 | 33.44 | 33.47 | 1,324,194 | -0.67(-1.97%) |
Oct 09, 2018 | 33.99 | 34.31 | 33.87 | 34.14 | 1,276,465 | +0.13(+0.38%) |
Oct 08, 2018 | 33.20 | 34.23 | 33.20 | 34.01 | 1,639,988 | +0.86(+2.60%) |
Oct 05, 2018 | 33.01 | 33.58 | 33.01 | 33.15 | 2,028,965 | +0.11(+0.32%) |
Oct 04, 2018 | 32.91 | 33.16 | 32.66 | 33.04 | 1,573,270 | -0.08(-0.23%) |
Oct 03, 2018 | 33.26 | 33.60 | 32.80 | 33.12 | 2,187,861 | -0.14(-0.43%) |
Oct 02, 2018 | 33.41 | 33.57 | 33.13 | 33.26 | 1,617,174 | -0.09(-0.27%) |
Oct 01, 2018 | 33.75 | 33.97 | 33.33 | 33.35 | 2,254,371 | -0.47(-1.38%) |
Sep 28, 2018 | 33.01 | 33.84 | 32.99 | 33.82 | 2,930,609 | +0.91(+2.77%) |
Sep 27, 2018 | 32.88 | 33.20 | 32.86 | 32.91 | 1,124,662 | +0.14(+0.44%) |
Sep 26, 2018 | 33.03 | 33.25 | 32.75 | 32.77 | 1,537,553 | -0.27(-0.82%) |
Sep 25, 2018 | 32.98 | 33.52 | 32.93 | 33.04 | 1,115,721 | +0.14(+0.44%) |
Sep 24, 2018 | 33.45 | 33.50 | 32.80 | 32.89 | 1,116,710 | -0.59(-1.76%) |
Sep 21, 2018 | 33.55 | 33.76 | 33.43 | 33.48 | 2,627,809 | -0.06(-0.18%) |
Sep 20, 2018 | 33.11 | 33.57 | 32.97 | 33.54 | 1,269,765 | +0.43(+1.30%) |
Sep 19, 2018 | 33.96 | 34.18 | 33.02 | 33.11 | 1,141,586 | -1.00(-2.92%) |
Sep 18, 2018 | 34.19 | 34.31 | 33.92 | 34.11 | 1,062,387 | -0.07(-0.20%) |
Sep 17, 2018 | 34.30 | 34.38 | 34.09 | 34.18 | 1,768,756 | -0.11(-0.33%) |
Sep 14, 2018 | 34.51 | 34.51 | 33.98 | 34.29 | 1,251,224 | -0.31(-0.89%) |
Sep 13, 2018 | 34.67 | 34.71 | 34.46 | 34.60 | 686,418 | +0.10(+0.28%) |
Sep 12, 2018 | 34.54 | 34.67 | 34.43 | 34.50 | 779,676 | -0.04(-0.11%) |
Sep 11, 2018 | 34.52 | 34.83 | 34.49 | 34.54 | 581,805 | -0.08(-0.22%) |
Sep 10, 2018 | 34.71 | 34.81 | 34.61 | 34.61 | 739,561 | +0.08(+0.24%) |
Sep 07, 2018 | 34.64 | 34.66 | 34.42 | 34.53 | 889,983 | -0.31(-0.89%) |
Sep 06, 2018 | 34.80 | 35.00 | 34.73 | 34.84 | 1,082,324 | +0.16(+0.46%) |
Sep 05, 2018 | 34.38 | 34.84 | 34.30 | 34.68 | 961,770 | +0.15(+0.44%) |
Sep 04, 2018 | 35.01 | 35.04 | 34.45 | 34.53 | 1,219,769 | -0.25(-0.72%) |
Aug 31, 2018 | 34.78 | 34.78 | 34.78 | 0 | +0.11(+0.30%) | |
Aug 30, 2018 | 34.92 | 34.92 | 34.64 | 34.67 | 1,030,370 | -0.08(-0.24%) |
Aug 29, 2018 | 34.93 | 34.93 | 34.63 | 34.76 | 1,349,326 | -0.09(-0.26%) |
Aug 28, 2018 | 34.70 | 34.88 | 34.49 | 34.85 | 1,331,953 | +0.17(+0.50%) |
Aug 27, 2018 | 34.77 | 34.80 | 34.40 | 34.67 | 1,290,487 | -0.08(-0.24%) |
Aug 24, 2018 | 34.52 | 34.85 | 34.39 | 34.76 | 934,906 | +0.18(+0.52%) |
Aug 23, 2018 | 34.58 | 34.63 | 34.42 | 34.58 | 946,445 | -0.01(-0.02%) |
Aug 22, 2018 | 34.70 | 34.75 | 34.46 | 34.58 | 911,678 | -0.03(-0.09%) |
Aug 21, 2018 | 34.62 | 34.72 | 34.44 | 34.61 | 1,138,959 | -0.03(-0.09%) |
Aug 20, 2018 | 34.86 | 34.92 | 34.63 | 34.64 | 869,788 | -0.02(-0.04%) |
Aug 17, 2018 | 34.37 | 34.66 | 34.31 | 34.66 | 1,107,045 | +0.30(+0.88%) |
Aug 16, 2018 | 34.20 | 34.45 | 34.10 | 34.36 | 1,180,303 | +0.14(+0.40%) |
Aug 15, 2018 | 34.03 | 34.30 | 33.87 | 34.22 | 1,442,326 | +0.19(+0.55%) |
Aug 14, 2018 | 33.84 | 34.11 | 33.84 | 34.03 | 1,138,044 | +0.20(+0.58%) |
Aug 13, 2018 | 34.03 | 34.03 | 33.78 | 33.84 | 1,354,648 | -0.05(-0.16%) |
Aug 10, 2018 | 34.26 | 34.32 | 33.89 | 33.89 | 975,721 | -0.32(-0.93%) |
Aug 09, 2018 | 34.22 | 34.46 | 34.13 | 34.21 | 992,989 | +0.00(+0.00%) |
Aug 08, 2018 | 34.21 | 34.26 | 33.89 | 34.21 | 1,088,230 | +0.07(+0.20%) |
Aug 07, 2018 | 34.37 | 34.37 | 34.04 | 34.14 | 1,200,450 | -0.35(-1.01%) |
Aug 06, 2018 | 34.55 | 34.80 | 34.42 | 34.49 | 1,172,929 | -0.05(-0.13%) |
Aug 03, 2018 | 34.01 | 34.67 | 34.01 | 34.53 | 1,902,014 | +0.58(+1.71%) |
Aug 02, 2018 | 33.59 | 34.18 | 33.53 | 33.95 | 1,712,401 | +0.34(+1.01%) |
Aug 01, 2018 | 33.61 | 33.64 | 32.95 | 33.61 | 2,230,343 | -0.05(-0.16%) |
Jul 31, 2018 | 33.51 | 34.20 | 33.41 | 33.66 | 5,017,090 | +0.27(+0.81%) |
Jul 30, 2018 | 33.14 | 33.43 | 32.92 | 33.39 | 1,070,429 | +0.20(+0.59%) |
Jul 27, 2018 | 33.63 | 33.65 | 33.01 | 33.20 | 1,521,295 | -0.29(-0.87%) |
Jul 26, 2018 | 33.49 | 33.81 | 33.41 | 33.49 | 1,020,900 | +0.07(+0.20%) |
Jul 25, 2018 | 33.22 | 33.67 | 33.11 | 33.42 | 1,373,458 | +0.36(+1.08%) |
Jul 24, 2018 | 33.20 | 33.34 | 33.04 | 33.06 | 1,381,040 | -0.18(-0.54%) |
Jul 23, 2018 | 33.20 | 33.37 | 32.93 | 33.24 | 1,714,800 | +0.02(+0.07%) |
Jul 20, 2018 | 33.27 | 33.39 | 33.20 | 33.22 | 1,800,122 | -0.13(-0.40%) |
Jul 19, 2018 | 32.58 | 33.45 | 32.49 | 33.35 | 1,729,743 | +0.76(+2.34%) |
Jul 18, 2018 | 32.65 | 32.75 | 32.37 | 32.59 | 1,254,950 | -0.13(-0.41%) |
Jul 17, 2018 | 32.82 | 32.96 | 32.64 | 32.73 | 837,327 | -0.04(-0.11%) |
Jul 16, 2018 | 32.91 | 33.15 | 32.63 | 32.76 | 965,565 | -0.34(-1.04%) |
Jul 13, 2018 | 33.34 | 33.40 | 33.05 | 33.11 | 1,124,009 | -0.11(-0.34%) |
Jul 12, 2018 | 33.32 | 32.96 | 33.22 | 854,788 | +0.15(+0.45%) | |
Jul 11, 2018 | 33.23 | 33.37 | 33.04 | 33.07 | 949,215 | -0.23(-0.69%) |
Jul 10, 2018 | 33.34 | 33.52 | 33.23 | 33.30 | 1,485,656 | +0.04(+0.11%) |
Jul 09, 2018 | 33.54 | 33.61 | 33.09 | 33.26 | 1,668,218 | -0.27(-0.80%) |
Jul 06, 2018 | 33.44 | 33.66 | 33.38 | 33.53 | 927,727 | +0.21(+0.63%) |
Jul 05, 2018 | 32.85 | 33.34 | 32.73 | 33.32 | 1,232,320 | +0.56(+1.71%) |
Jul 03, 2018 | 32.76 | 32.76 | 32.76 | 0 | +0.31(+0.94%) |