Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 35.75 | 35.83 | 34.14 | 34.34 | 6,168,800 | -1.26(-3.54%) |
Mar 28, 2019 | 34.86 | 35.98 | 34.49 | 35.60 | 3,100,082 | +0.76(+2.18%) |
Mar 27, 2019 | 35.51 | 35.67 | 34.68 | 34.84 | 1,872,661 | -0.75(-2.11%) |
Mar 26, 2019 | 36.03 | 36.06 | 35.42 | 35.59 | 1,572,154 | -0.14(-0.39%) |
Mar 25, 2019 | 35.26 | 36.02 | 35.20 | 35.73 | 2,594,280 | +0.42(+1.19%) |
Mar 22, 2019 | 35.50 | 35.79 | 34.83 | 35.31 | 1,935,900 | -0.57(-1.59%) |
Mar 21, 2019 | 36.00 | 36.01 | 35.11 | 35.88 | 2,443,279 | +0.12(+0.34%) |
Mar 20, 2019 | 36.13 | 36.13 | 35.28 | 35.76 | 3,576,849 | -0.17(-0.47%) |
Mar 19, 2019 | 36.11 | 36.23 | 35.76 | 35.93 | 2,377,054 | -0.04(-0.11%) |
Mar 18, 2019 | 36.76 | 36.79 | 35.61 | 35.97 | 2,409,252 | -0.01(-0.03%) |
Mar 15, 2019 | 35.81 | 36.32 | 35.64 | 35.98 | 3,355,300 | +0.29(+0.81%) |
Mar 14, 2019 | 35.77 | 35.97 | 35.09 | 35.69 | 1,689,435 | -0.03(-0.08%) |
Mar 13, 2019 | 36.04 | 36.18 | 35.48 | 35.72 | 2,452,066 | +0.14(+0.39%) |
Mar 12, 2019 | 36.02 | 36.12 | 35.05 | 35.58 | 2,696,685 | -0.42(-1.17%) |
Mar 11, 2019 | 35.41 | 36.01 | 35.34 | 36.00 | 2,406,662 | +0.90(+2.56%) |
Mar 08, 2019 | 34.71 | 35.34 | 34.21 | 35.10 | 2,145,000 | -0.11(-0.31%) |
Mar 07, 2019 | 35.83 | 35.89 | 34.96 | 35.21 | 1,606,255 | -0.77(-2.14%) |
Mar 06, 2019 | 36.15 | 36.44 | 35.69 | 35.98 | 2,934,044 | -0.18(-0.50%) |
Mar 05, 2019 | 34.96 | 36.25 | 34.77 | 36.16 | 3,334,773 | +1.16(+3.31%) |
Mar 04, 2019 | 34.65 | 35.33 | 34.38 | 35.00 | 2,754,793 | +0.36(+1.04%) |
Mar 01, 2019 | 34.02 | 34.67 | 34.00 | 34.64 | 3,691,300 | +0.24(+0.70%) |
Feb 28, 2019 | 32.97 | 34.69 | 32.82 | 34.40 | 4,420,631 | +1.32(+3.99%) |
Feb 27, 2019 | 32.95 | 33.26 | 32.44 | 33.08 | 2,468,196 | -0.30(-0.90%) |
Feb 26, 2019 | 33.49 | 33.55 | 32.69 | 33.38 | 2,418,201 | -0.21(-0.63%) |
Feb 25, 2019 | 33.64 | 34.19 | 33.45 | 33.59 | 2,320,596 | -0.10(-0.30%) |
Feb 22, 2019 | 32.23 | 33.79 | 32.08 | 33.69 | 4,771,600 | +1.90(+5.98%) |
Feb 21, 2019 | 32.68 | 32.77 | 31.71 | 31.79 | 1,839,327 | -1.07(-3.26%) |
Feb 20, 2019 | 33.10 | 33.21 | 32.53 | 32.86 | 3,688,022 | +0.03(+0.09%) |
Feb 19, 2019 | 31.98 | 33.07 | 31.61 | 32.83 | 7,491,765 | +1.36(+4.32%) |
Feb 15, 2019 | 33.65 | 33.75 | 31.39 | 31.47 | 6,818,300 | -2.94(-8.54%) |
Feb 14, 2019 | 33.44 | 34.74 | 33.33 | 34.41 | 4,601,039 | +0.55(+1.62%) |
Feb 13, 2019 | 33.69 | 34.46 | 33.60 | 33.86 | 3,989,803 | -0.15(-0.44%) |
Feb 12, 2019 | 34.13 | 34.29 | 33.68 | 34.01 | 2,372,021 | +0.51(+1.52%) |
Feb 11, 2019 | 33.47 | 33.76 | 33.21 | 33.50 | 1,001,346 | +0.27(+0.81%) |
Feb 08, 2019 | 32.83 | 33.25 | 32.57 | 33.23 | 1,475,500 | +0.20(+0.61%) |
Feb 07, 2019 | 33.35 | 33.48 | 32.75 | 33.03 | 1,567,633 | -0.74(-2.19%) |
Feb 06, 2019 | 34.02 | 34.29 | 33.69 | 33.77 | 1,517,645 | -0.65(-1.89%) |
Feb 05, 2019 | 34.17 | 34.70 | 34.10 | 34.42 | 1,550,033 | +0.16(+0.47%) |
Feb 04, 2019 | 33.59 | 34.29 | 33.45 | 34.26 | 776,457 | +0.58(+1.72%) |
Feb 01, 2019 | 33.41 | 33.83 | 33.35 | 33.68 | 1,309,500 | +0.10(+0.30%) |
Jan 31, 2019 | 33.53 | 33.97 | 33.30 | 33.58 | 2,605,128 | -0.21(-0.62%) |
Jan 30, 2019 | 32.68 | 33.82 | 32.48 | 33.79 | 3,017,518 | +1.51(+4.68%) |
Jan 29, 2019 | 32.94 | 33.03 | 32.20 | 32.28 | 1,805,237 | -0.78(-2.36%) |
Jan 28, 2019 | 32.25 | 33.37 | 32.20 | 33.06 | 3,367,657 | -0.54(-1.61%) |
Jan 25, 2019 | 32.15 | 33.63 | 32.15 | 33.60 | 3,292,000 | +1.58(+4.93%) |
Jan 24, 2019 | 31.21 | 32.10 | 31.20 | 32.02 | 2,980,735 | +0.72(+2.30%) |
Jan 23, 2019 | 31.27 | 31.38 | 30.69 | 31.30 | 2,196,942 | +0.77(+2.52%) |
Jan 22, 2019 | 30.61 | 31.23 | 30.25 | 30.53 | 1,827,929 | -0.29(-0.94%) |
Jan 18, 2019 | 30.97 | 31.10 | 30.70 | 30.82 | 1,383,800 | -0.21(-0.68%) |
Jan 17, 2019 | 29.52 | 31.09 | 29.47 | 31.03 | 2,695,698 | +1.22(+4.09%) |
Jan 16, 2019 | 29.84 | 30.03 | 29.60 | 29.81 | 1,645,764 | +0.27(+0.91%) |
Jan 15, 2019 | 29.61 | 30.01 | 29.36 | 29.54 | 1,148,225 | -0.01(-0.03%) |
Jan 14, 2019 | 29.39 | 30.03 | 29.29 | 29.55 | 1,330,878 | -0.34(-1.14%) |
Jan 11, 2019 | 29.65 | 30.41 | 29.41 | 29.89 | 1,196,300 | +0.19(+0.64%) |
Jan 10, 2019 | 29.31 | 29.95 | 29.24 | 29.70 | 1,572,123 | -0.08(-0.27%) |
Jan 09, 2019 | 29.16 | 29.90 | 29.07 | 29.78 | 1,648,766 | +0.69(+2.37%) |
Jan 08, 2019 | 29.02 | 29.16 | 28.55 | 29.09 | 1,157,194 | +0.07(+0.24%) |
Jan 07, 2019 | 28.68 | 29.33 | 28.32 | 29.02 | 1,323,557 | +0.46(+1.61%) |
Jan 04, 2019 | 27.49 | 28.88 | 27.39 | 28.56 | 1,834,800 | +1.76(+6.57%) |
Jan 03, 2019 | 27.57 | 27.64 | 26.77 | 26.80 | 1,589,697 | -0.71(-2.58%) |
Jan 02, 2019 | 26.86 | 27.77 | 26.86 | 27.51 | 971,303 | +0.16(+0.59%) |
Dec 31, 2018 | 28.05 | 28.25 | 27.02 | 27.35 | 931,200 | -0.56(-2.01%) |
Dec 28, 2018 | 27.50 | 28.47 | 27.43 | 27.91 | 1,437,900 | +0.35(+1.27%) |
Dec 27, 2018 | 27.00 | 27.58 | 26.71 | 27.56 | 1,104,202 | -0.23(-0.83%) |
Dec 26, 2018 | 26.95 | 27.79 | 26.20 | 27.79 | 2,042,321 | +0.71(+2.62%) |
Dec 24, 2018 | 26.58 | 27.30 | 26.37 | 27.08 | 1,575,400 | +0.64(+2.42%) |
Dec 21, 2018 | 27.23 | 27.41 | 26.35 | 26.44 | 2,449,300 | -0.84(-3.08%) |
Dec 20, 2018 | 27.48 | 27.74 | 26.46 | 27.28 | 2,010,276 | +0.02(+0.07%) |
Dec 19, 2018 | 27.20 | 28.35 | 27.14 | 27.26 | 2,333,211 | +0.06(+0.22%) |
Dec 18, 2018 | 27.69 | 27.97 | 27.08 | 27.20 | 2,598,128 | -0.28(-1.02%) |
Dec 17, 2018 | 27.96 | 28.29 | 27.11 | 27.48 | 2,414,061 | -0.53(-1.89%) |
Dec 14, 2018 | 27.74 | 28.59 | 27.48 | 28.01 | 1,848,700 | +0.11(+0.39%) |
Dec 13, 2018 | 28.56 | 28.68 | 27.86 | 27.90 | 1,910,436 | -0.79(-2.75%) |
Dec 12, 2018 | 27.62 | 28.94 | 27.41 | 28.69 | 3,402,205 | +1.84(+6.85%) |
Dec 11, 2018 | 28.37 | 28.40 | 26.80 | 26.85 | 3,726,653 | -1.06(-3.80%) |
Dec 10, 2018 | 28.56 | 28.98 | 27.80 | 27.91 | 2,295,723 | -0.77(-2.68%) |
Dec 07, 2018 | 29.00 | 29.30 | 28.52 | 28.68 | 1,929,000 | +0.08(+0.28%) |
Dec 06, 2018 | 28.37 | 28.70 | 27.89 | 28.60 | 3,509,768 | -0.10(-0.35%) |
Dec 04, 2018 | 29.82 | 29.93 | 28.40 | 28.70 | 2,240,500 | -1.31(-4.37%) |
Dec 03, 2018 | 30.01 | 30.38 | 29.64 | 30.01 | 3,079,464 | +0.51(+1.73%) |
Nov 30, 2018 | 29.16 | 29.57 | 28.79 | 29.50 | 2,135,000 | +0.34(+1.17%) |
Nov 29, 2018 | 30.01 | 30.01 | 29.02 | 29.16 | 1,648,292 | -0.77(-2.57%) |
Nov 28, 2018 | 29.01 | 30.00 | 28.64 | 29.93 | 1,655,168 | +0.86(+2.96%) |
Nov 27, 2018 | 28.62 | 29.41 | 28.62 | 29.07 | 869,402 | +0.11(+0.38%) |
Nov 26, 2018 | 27.89 | 29.25 | 27.84 | 28.96 | 1,817,193 | +0.65(+2.30%) |
Nov 23, 2018 | 28.68 | 28.88 | 27.94 | 28.31 | 1,945,300 | -1.07(-3.64%) |
Nov 21, 2018 | 29.38 | 29.38 | 29.38 | 0 | +1.53(+5.49%) | |
Nov 20, 2018 | 28.28 | 29.19 | 27.66 | 27.85 | 3,876,736 | -1.24(-4.26%) |
Nov 19, 2018 | 29.16 | 29.54 | 28.94 | 29.09 | 3,041,324 | -0.16(-0.55%) |
Nov 16, 2018 | 29.19 | 29.43 | 28.84 | 29.25 | 1,911,600 | -0.16(-0.54%) |
Nov 15, 2018 | 28.84 | 29.41 | 28.72 | 29.41 | 3,083,303 | +0.50(+1.73%) |
Nov 14, 2018 | 28.66 | 29.27 | 28.43 | 28.91 | 3,386,654 | +0.87(+3.10%) |
Nov 13, 2018 | 28.18 | 28.41 | 27.79 | 28.04 | 2,900,925 | +0.30(+1.08%) |
Nov 12, 2018 | 28.27 | 28.50 | 27.15 | 27.74 | 2,841,342 | -0.47(-1.67%) |
Nov 09, 2018 | 28.57 | 28.79 | 27.82 | 28.21 | 2,606,400 | -0.89(-3.06%) |
Nov 08, 2018 | 29.71 | 29.86 | 28.76 | 29.10 | 3,382,777 | -0.61(-2.05%) |
Nov 07, 2018 | 30.30 | 30.40 | 29.54 | 29.71 | 2,682,446 | -0.44(-1.46%) |
Nov 06, 2018 | 30.33 | 30.65 | 29.82 | 30.15 | 2,305,417 | -0.03(-0.10%) |
Nov 05, 2018 | 29.72 | 30.28 | 29.16 | 30.18 | 2,630,797 | +0.48(+1.62%) |
Nov 02, 2018 | 30.48 | 30.84 | 29.62 | 29.70 | 4,318,600 | -1.04(-3.38%) |
Nov 01, 2018 | 29.77 | 31.07 | 29.67 | 30.74 | 5,708,048 | +0.61(+2.02%) |
Oct 31, 2018 | 28.38 | 30.50 | 28.31 | 30.13 | 7,194,793 | +2.57(+9.33%) |
Oct 30, 2018 | 27.54 | 28.32 | 27.10 | 27.56 | 4,459,933 | +0.34(+1.25%) |
Oct 29, 2018 | 28.30 | 28.89 | 26.82 | 27.22 | 6,768,639 | -0.03(-0.11%) |
Oct 26, 2018 | 26.57 | 27.65 | 26.13 | 27.25 | 5,740,800 | +0.25(+0.93%) |
Oct 25, 2018 | 26.48 | 27.28 | 26.38 | 27.00 | 5,742,255 | +1.19(+4.61%) |
Oct 24, 2018 | 27.48 | 27.65 | 25.80 | 25.81 | 5,247,568 | -0.97(-3.62%) |
Oct 23, 2018 | 26.94 | 27.45 | 26.41 | 26.78 | 9,622,801 | -0.75(-2.72%) |
Oct 22, 2018 | 29.72 | 30.50 | 25.90 | 27.53 | 20,156,946 | +0.11(+0.40%) |
Oct 19, 2018 | 30.48 | 30.50 | 24.90 | 27.42 | 30,773,100 | -2.07(-7.02%) |
Oct 18, 2018 | 35.35 | 35.90 | 28.52 | 29.49 | 21,323,510 | -6.39(-17.81%) |
Oct 17, 2018 | 35.10 | 35.98 | 35.03 | 35.88 | 2,410,713 | +0.20(+0.56%) |
Oct 16, 2018 | 34.72 | 35.80 | 34.10 | 35.68 | 5,704,915 | +2.48(+7.47%) |
Oct 15, 2018 | 32.49 | 33.63 | 32.43 | 33.20 | 1,405,274 | +0.47(+1.44%) |
Oct 12, 2018 | 32.62 | 32.89 | 31.93 | 32.73 | 1,593,600 | +0.80(+2.51%) |
Oct 11, 2018 | 32.06 | 32.68 | 31.60 | 31.93 | 2,786,660 | +0.13(+0.41%) |
Oct 10, 2018 | 33.16 | 33.20 | 31.80 | 31.80 | 5,223,568 | -1.53(-4.59%) |
Oct 09, 2018 | 33.03 | 33.67 | 33.03 | 33.33 | 2,957,372 | -0.02(-0.06%) |
Oct 08, 2018 | 32.00 | 33.38 | 31.85 | 33.35 | 2,925,436 | +0.92(+2.84%) |
Oct 05, 2018 | 32.12 | 32.81 | 31.73 | 32.43 | 5,791,800 | +0.12(+0.37%) |
Oct 04, 2018 | 32.31 | 32.89 | 31.72 | 32.31 | 5,404,759 | -1.14(-3.41%) |
Oct 03, 2018 | 32.89 | 33.47 | 32.84 | 33.45 | 2,284,500 | +0.70(+2.14%) |
Oct 02, 2018 | 32.63 | 32.91 | 32.02 | 32.75 | 2,768,888 | +0.28(+0.86%) |
Oct 01, 2018 | 33.08 | 33.27 | 32.31 | 32.47 | 1,754,471 | -0.42(-1.28%) |
Sep 28, 2018 | 32.90 | 33.15 | 32.53 | 32.89 | 2,306,900 | -0.39(-1.17%) |
Sep 27, 2018 | 33.95 | 33.95 | 33.13 | 33.28 | 2,148,425 | +0.09(+0.27%) |
Sep 26, 2018 | 33.44 | 33.82 | 33.12 | 33.19 | 2,348,062 | -0.26(-0.78%) |
Sep 25, 2018 | 33.29 | 33.66 | 33.17 | 33.45 | 1,439,794 | -0.02(-0.06%) |
Sep 24, 2018 | 33.07 | 33.58 | 32.55 | 33.47 | 2,284,943 | +0.47(+1.42%) |
Sep 21, 2018 | 32.95 | 33.25 | 32.82 | 33.00 | 1,740,000 | +0.00(+0.00%) |
Sep 20, 2018 | 32.83 | 33.37 | 32.51 | 33.00 | 2,494,649 | +0.58(+1.79%) |
Sep 19, 2018 | 32.10 | 32.62 | 31.74 | 32.42 | 1,582,767 | +0.74(+2.34%) |
Sep 18, 2018 | 31.43 | 32.06 | 31.23 | 31.68 | 1,624,687 | +0.59(+1.90%) |
Sep 17, 2018 | 32.15 | 32.37 | 31.02 | 31.09 | 1,571,733 | -1.25(-3.87%) |
Sep 14, 2018 | 31.50 | 32.47 | 31.45 | 32.34 | 2,967,400 | +1.00(+3.19%) |
Sep 13, 2018 | 30.77 | 31.72 | 30.67 | 31.34 | 3,327,267 | +1.16(+3.84%) |
Sep 12, 2018 | 30.22 | 30.43 | 29.48 | 30.18 | 2,314,641 | +0.14(+0.47%) |
Sep 11, 2018 | 29.97 | 30.18 | 29.67 | 30.04 | 3,378,167 | -0.28(-0.92%) |
Sep 10, 2018 | 30.01 | 30.39 | 29.84 | 30.32 | 2,229,671 | +0.18(+0.60%) |
Sep 07, 2018 | 29.69 | 30.35 | 29.57 | 30.14 | 6,857,400 | +0.43(+1.45%) |
Sep 06, 2018 | 30.74 | 30.82 | 29.50 | 29.71 | 6,113,726 | -1.28(-4.13%) |
Sep 05, 2018 | 31.95 | 32.00 | 30.79 | 30.99 | 3,639,723 | -1.03(-3.22%) |
Sep 04, 2018 | 31.82 | 32.14 | 31.34 | 32.02 | 3,194,761 | -0.11(-0.34%) |
Aug 31, 2018 | 32.13 | 32.13 | 32.13 | 0 | +0.93(+2.98%) | |
Aug 30, 2018 | 31.77 | 31.90 | 31.11 | 31.20 | 2,697,584 | -0.80(-2.50%) |
Aug 29, 2018 | 31.75 | 32.24 | 31.51 | 32.00 | 2,991,940 | +0.32(+1.01%) |
Aug 28, 2018 | 32.24 | 32.42 | 31.60 | 31.68 | 1,856,388 | -0.41(-1.28%) |
Aug 27, 2018 | 31.95 | 32.39 | 31.65 | 32.09 | 3,688,133 | +0.30(+0.94%) |
Aug 24, 2018 | 31.30 | 31.82 | 31.15 | 31.79 | 3,989,900 | +0.93(+3.01%) |
Aug 23, 2018 | 31.40 | 31.90 | 30.83 | 30.86 | 2,749,939 | -0.63(-2.00%) |
Aug 22, 2018 | 31.73 | 32.04 | 31.28 | 31.49 | 3,389,112 | -0.47(-1.47%) |
Aug 21, 2018 | 31.65 | 32.28 | 31.65 | 31.96 | 3,511,111 | +0.33(+1.04%) |
Aug 20, 2018 | 31.48 | 31.97 | 31.39 | 31.63 | 3,566,152 | +0.36(+1.15%) |
Aug 17, 2018 | 31.56 | 31.74 | 30.83 | 31.27 | 3,655,700 | -0.42(-1.33%) |
Aug 16, 2018 | 31.40 | 32.06 | 31.40 | 31.69 | 4,077,470 | +0.35(+1.12%) |
Aug 15, 2018 | 31.45 | 31.66 | 30.53 | 31.34 | 4,339,191 | -0.76(-2.37%) |
Aug 14, 2018 | 32.53 | 32.67 | 31.68 | 32.10 | 2,840,718 | +0.06(+0.19%) |
Aug 13, 2018 | 32.00 | 32.27 | 31.57 | 32.04 | 4,153,124 | +0.15(+0.47%) |
Aug 10, 2018 | 31.25 | 32.14 | 30.78 | 31.89 | 6,407,000 | +0.07(+0.22%) |
Aug 09, 2018 | 32.51 | 33.02 | 31.76 | 31.82 | 7,149,041 | -0.32(-1.00%) |
Aug 08, 2018 | 34.59 | 34.74 | 32.10 | 32.14 | 10,302,674 | -3.26(-9.21%) |
Aug 07, 2018 | 35.39 | 36.10 | 35.35 | 35.40 | 2,031,703 | +0.11(+0.31%) |
Aug 06, 2018 | 35.40 | 35.62 | 34.63 | 35.29 | 3,107,946 | -0.30(-0.84%) |
Aug 03, 2018 | 35.68 | 35.89 | 35.38 | 35.59 | 3,542,200 | -0.36(-1.00%) |
Aug 02, 2018 | 35.31 | 35.98 | 34.78 | 35.95 | 3,676,199 | +0.22(+0.62%) |
Aug 01, 2018 | 36.31 | 36.52 | 35.71 | 35.73 | 3,751,513 | -0.23(-0.64%) |
Jul 31, 2018 | 36.08 | 36.33 | 35.63 | 35.96 | 4,493,264 | +0.26(+0.73%) |
Jul 30, 2018 | 37.24 | 37.48 | 34.90 | 35.70 | 4,566,896 | -1.17(-3.17%) |
Jul 27, 2018 | 37.96 | 38.68 | 36.63 | 36.87 | 4,996,800 | -0.50(-1.34%) |
Jul 26, 2018 | 39.70 | 37.24 | 37.37 | 6,142,255 | -1.25(-3.24%) | |
Jul 25, 2018 | 37.51 | 38.65 | 37.32 | 38.62 | 3,418,120 | +1.33(+3.57%) |
Jul 24, 2018 | 37.72 | 38.58 | 37.18 | 37.29 | 3,103,903 | +0.15(+0.40%) |
Jul 23, 2018 | 36.86 | 37.17 | 36.46 | 37.14 | 1,754,623 | +0.32(+0.87%) |
Jul 20, 2018 | 36.96 | 36.23 | 36.82 | 3,071,194 | +0.33(+0.90%) | |
Jul 19, 2018 | 37.79 | 38.06 | 36.43 | 36.49 | 4,092,342 | -1.57(-4.13%) |
Jul 18, 2018 | 38.18 | 38.36 | 37.55 | 38.06 | 2,731,169 | -0.41(-1.07%) |
Jul 17, 2018 | 37.13 | 39.04 | 37.07 | 38.47 | 3,690,518 | +0.92(+2.45%) |
Jul 16, 2018 | 38.02 | 38.02 | 37.05 | 37.55 | 2,077,881 | -0.36(-0.95%) |
Jul 13, 2018 | 38.35 | 38.56 | 37.59 | 37.91 | 1,930,952 | -0.65(-1.69%) |
Jul 12, 2018 | 36.80 | 38.61 | 36.80 | 38.56 | 3,841,440 | +1.83(+4.98%) |
Jul 11, 2018 | 36.76 | 37.60 | 36.54 | 36.73 | 1,922,327 | -0.32(-0.86%) |
Jul 10, 2018 | 37.63 | 37.83 | 36.79 | 37.05 | 2,500,575 | -0.44(-1.17%) |
Jul 09, 2018 | 37.07 | 37.59 | 36.85 | 37.49 | 2,346,338 | +0.54(+1.46%) |
Jul 06, 2018 | 35.90 | 37.01 | 35.90 | 36.95 | 1,732,549 | +0.75(+2.07%) |
Jul 05, 2018 | 35.71 | 36.26 | 34.98 | 36.20 | 2,757,561 | +1.09(+3.10%) |
Jul 03, 2018 | 35.11 | 35.11 | 35.11 | 0 | -1.02(-2.82%) | |
Jul 02, 2018 | 35.50 | 36.14 | 35.12 | 36.13 | 2,087,150 | +0.23(+0.64%) |
Jun 29, 2018 | 35.18 | 36.17 | 35.03 | 35.90 | 3,954,582 | +0.60(+1.70%) |
Jun 28, 2018 | 34.52 | 35.42 | 34.30 | 35.30 | 3,707,401 | +0.75(+2.17%) |
Jun 27, 2018 | 35.15 | 35.69 | 34.51 | 34.55 | 2,732,809 | -0.40(-1.14%) |
Jun 26, 2018 | 34.48 | 35.15 | 34.14 | 34.95 | 2,282,027 | +0.39(+1.13%) |
Jun 25, 2018 | 35.38 | 35.39 | 34.33 | 34.56 | 2,703,019 | -0.99(-2.78%) |
Jun 22, 2018 | 35.76 | 35.87 | 34.74 | 35.55 | 2,033,778 | +0.19(+0.54%) |
Jun 21, 2018 | 36.19 | 36.25 | 35.23 | 35.36 | 2,034,863 | -0.78(-2.16%) |
Jun 20, 2018 | 36.30 | 36.67 | 35.91 | 36.14 | 2,022,568 | +0.15(+0.42%) |
Jun 19, 2018 | 36.14 | 36.37 | 35.40 | 35.99 | 4,319,898 | -0.86(-2.33%) |
Jun 18, 2018 | 35.62 | 37.08 | 35.29 | 36.85 | 3,596,918 | +0.89(+2.47%) |
Jun 15, 2018 | 36.82 | 35.73 | 35.96 | 2,538,877 | -0.86(-2.34%) | |
Jun 14, 2018 | 36.47 | 37.01 | 36.30 | 36.82 | 3,016,240 | +0.41(+1.13%) |
Jun 13, 2018 | 36.50 | 37.31 | 36.11 | 36.41 | 4,038,473 | -0.06(-0.16%) |
Jun 12, 2018 | 34.99 | 36.84 | 34.99 | 36.47 | 4,467,845 | +1.48(+4.23%) |
Jun 11, 2018 | 35.31 | 35.31 | 34.78 | 34.99 | 2,412,186 | +0.43(+1.24%) |
Jun 08, 2018 | 34.23 | 34.63 | 34.05 | 34.56 | 1,575,607 | +0.25(+0.73%) |
Jun 07, 2018 | 35.88 | 35.90 | 34.11 | 34.31 | 3,363,977 | -1.49(-4.16%) |
Jun 06, 2018 | 35.79 | 35.97 | 35.41 | 35.80 | 1,613,452 | +0.11(+0.31%) |
Jun 05, 2018 | 35.25 | 36.10 | 35.25 | 35.69 | 3,623,209 | +0.21(+0.59%) |
Jun 04, 2018 | 34.47 | 35.59 | 34.33 | 35.48 | 3,182,755 | +1.08(+3.14%) |
Jun 01, 2018 | 33.70 | 34.73 | 33.67 | 34.40 | 2,815,040 | +0.88(+2.63%) |
May 31, 2018 | 33.29 | 33.92 | 33.18 | 33.52 | 2,701,105 | +0.18(+0.54%) |
May 30, 2018 | 32.83 | 33.43 | 32.44 | 33.34 | 3,561,479 | +0.88(+2.71%) |
May 29, 2018 | 33.38 | 33.40 | 32.35 | 32.46 | 4,308,901 | -0.83(-2.49%) |
May 25, 2018 | 33.29 | 33.29 | 33.29 | 0 | -0.25(-0.75%) | |
May 24, 2018 | 34.23 | 34.59 | 33.33 | 33.54 | 4,673,559 | -1.00(-2.90%) |
May 23, 2018 | 33.88 | 34.58 | 33.74 | 34.54 | 1,696,404 | +0.32(+0.94%) |
May 22, 2018 | 34.80 | 34.83 | 34.17 | 34.22 | 1,370,622 | -0.41(-1.18%) |
May 21, 2018 | 34.32 | 34.98 | 34.32 | 34.63 | 2,790,349 | +0.64(+1.88%) |
May 18, 2018 | 33.95 | 34.08 | 33.70 | 33.99 | 2,452,386 | -0.08(-0.23%) |
May 17, 2018 | 33.99 | 34.69 | 33.55 | 34.07 | 3,572,710 | -0.12(-0.35%) |
May 16, 2018 | 34.06 | 34.54 | 34.00 | 34.19 | 1,982,658 | +0.29(+0.86%) |
May 15, 2018 | 34.33 | 34.33 | 33.58 | 33.90 | 3,974,636 | -0.96(-2.75%) |
May 14, 2018 | 35.31 | 35.80 | 34.81 | 34.86 | 3,280,674 | -0.23(-0.66%) |
May 11, 2018 | 35.32 | 35.92 | 34.57 | 35.09 | 3,425,402 | -0.18(-0.51%) |
May 10, 2018 | 34.70 | 35.58 | 34.54 | 35.27 | 4,111,102 | +0.95(+2.77%) |
May 09, 2018 | 33.77 | 34.48 | 33.77 | 34.32 | 3,811,257 | +0.58(+1.72%) |
May 08, 2018 | 34.09 | 34.32 | 33.32 | 33.74 | 2,422,678 | -0.34(-1.00%) |
May 07, 2018 | 33.64 | 34.72 | 33.61 | 34.08 | 2,733,233 | +0.50(+1.49%) |
May 04, 2018 | 33.75 | 33.86 | 32.98 | 33.58 | 3,332,093 | -0.37(-1.09%) |
May 03, 2018 | 34.33 | 34.72 | 33.26 | 33.95 | 4,266,847 | -0.30(-0.88%) |
May 02, 2018 | 33.32 | 34.74 | 33.20 | 34.25 | 8,218,008 | +0.62(+1.84%) |
May 01, 2018 | 33.26 | 33.71 | 32.80 | 33.63 | 3,488,368 | +0.27(+0.81%) |
Apr 30, 2018 | 32.50 | 33.58 | 32.48 | 33.36 | 6,867,682 | +0.85(+2.61%) |
Apr 27, 2018 | 33.09 | 33.22 | 31.99 | 32.51 | 4,584,739 | -0.22(-0.67%) |
Apr 26, 2018 | 33.26 | 33.29 | 32.43 | 32.73 | 5,640,624 | -0.28(-0.85%) |
Apr 25, 2018 | 34.00 | 34.16 | 31.77 | 33.01 | 11,157,804 | -0.53(-1.58%) |
Apr 24, 2018 | 34.66 | 34.70 | 33.04 | 33.54 | 10,685,015 | -0.53(-1.56%) |
Apr 23, 2018 | 34.54 | 35.47 | 33.88 | 34.07 | 6,261,617 | +0.35(+1.04%) |
Apr 20, 2018 | 34.13 | 34.51 | 33.49 | 33.72 | 5,755,583 | -0.67(-1.95%) |
Apr 19, 2018 | 35.55 | 36.00 | 34.10 | 34.39 | 6,993,494 | -0.59(-1.69%) |
Apr 18, 2018 | 34.24 | 35.40 | 33.98 | 34.98 | 9,908,629 | +1.95(+5.90%) |
Apr 17, 2018 | 34.18 | 34.30 | 32.97 | 33.03 | 12,126,285 | -0.60(-1.78%) |
Apr 16, 2018 | 32.70 | 34.13 | 32.02 | 33.63 | 26,186,480 | +0.65(+1.97%) |
Apr 13, 2018 | 33.56 | 33.95 | 32.71 | 32.98 | 7,504,591 | -0.18(-0.54%) |
Apr 12, 2018 | 36.02 | 36.17 | 32.90 | 33.16 | 11,672,148 | -1.85(-5.28%) |
Apr 11, 2018 | 33.52 | 36.53 | 33.32 | 35.01 | 10,164,131 | +1.02(+3.00%) |
Apr 10, 2018 | 34.70 | 34.73 | 33.80 | 33.99 | 8,067,121 | -0.67(-1.93%) |
Apr 09, 2018 | 35.90 | 36.44 | 34.40 | 34.66 | 15,117,855 | -4.73(-12.01%) |
Apr 06, 2018 | 39.87 | 40.16 | 39.13 | 39.39 | 3,154,398 | -0.74(-1.84%) |
Apr 05, 2018 | 39.92 | 40.33 | 39.81 | 40.13 | 3,377,099 | +0.47(+1.19%) |
Apr 04, 2018 | 38.37 | 39.78 | 38.10 | 39.66 | 3,356,394 | +0.59(+1.51%) |
Apr 03, 2018 | 39.50 | 39.84 | 38.57 | 39.07 | 3,934,584 | -0.07(-0.18%) |