Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.03 | 33.84 | 31.29 | 33.60 | 1,085,796 | +0.65(+1.97%) |
Feb 27, 2019 | 32.34 | 35.66 | 31.00 | 32.95 | 1,236,161 | -1.11(-3.26%) |
Feb 26, 2019 | 33.04 | 34.17 | 32.83 | 34.06 | 929,549 | +1.09(+3.31%) |
Feb 25, 2019 | 33.69 | 34.02 | 32.90 | 32.97 | 524,781 | -0.72(-2.14%) |
Feb 22, 2019 | 33.67 | 33.70 | 33.12 | 33.69 | 371,900 | +0.28(+0.84%) |
Feb 21, 2019 | 33.99 | 34.21 | 33.16 | 33.41 | 419,912 | -0.77(-2.25%) |
Feb 20, 2019 | 33.43 | 34.20 | 33.38 | 34.18 | 469,424 | +0.70(+2.09%) |
Feb 19, 2019 | 33.80 | 34.04 | 33.21 | 33.48 | 429,172 | -0.52(-1.53%) |
Feb 15, 2019 | 33.57 | 34.38 | 33.06 | 34.00 | 504,400 | +0.69(+2.07%) |
Feb 14, 2019 | 33.23 | 33.75 | 32.74 | 33.31 | 515,157 | -0.11(-0.33%) |
Feb 13, 2019 | 33.14 | 33.62 | 32.56 | 33.42 | 402,569 | +0.48(+1.46%) |
Feb 12, 2019 | 32.08 | 32.95 | 31.92 | 32.94 | 363,496 | +1.16(+3.65%) |
Feb 11, 2019 | 31.73 | 32.19 | 31.53 | 31.78 | 470,514 | +0.01(+0.03%) |
Feb 08, 2019 | 31.56 | 31.90 | 31.08 | 31.77 | 286,100 | +0.05(+0.16%) |
Feb 07, 2019 | 31.10 | 31.80 | 30.69 | 31.72 | 458,141 | +0.34(+1.08%) |
Feb 06, 2019 | 32.42 | 32.63 | 31.29 | 31.38 | 362,674 | -1.13(-3.48%) |
Feb 05, 2019 | 31.60 | 32.67 | 31.53 | 32.51 | 416,210 | +0.96(+3.04%) |
Feb 04, 2019 | 31.79 | 31.89 | 31.40 | 31.55 | 503,535 | -0.31(-0.97%) |
Feb 01, 2019 | 31.94 | 32.06 | 31.31 | 31.86 | 330,500 | +0.10(+0.31%) |
Jan 31, 2019 | 31.27 | 31.81 | 30.86 | 31.76 | 492,753 | +0.39(+1.24%) |
Jan 30, 2019 | 31.91 | 31.91 | 31.13 | 31.37 | 331,723 | -0.22(-0.70%) |
Jan 29, 2019 | 31.85 | 32.15 | 31.45 | 31.59 | 359,095 | -0.15(-0.47%) |
Jan 28, 2019 | 32.32 | 32.93 | 31.49 | 31.74 | 490,098 | -1.11(-3.38%) |
Jan 25, 2019 | 32.92 | 33.24 | 31.82 | 32.85 | 397,700 | +0.40(+1.23%) |
Jan 24, 2019 | 31.87 | 32.48 | 31.43 | 32.45 | 338,700 | +0.58(+1.82%) |
Jan 23, 2019 | 31.88 | 32.98 | 31.37 | 31.87 | 538,158 | -0.10(-0.31%) |
Jan 22, 2019 | 33.11 | 33.33 | 31.67 | 31.97 | 679,689 | -1.28(-3.85%) |
Jan 18, 2019 | 32.55 | 33.66 | 32.12 | 33.25 | 972,600 | +0.71(+2.18%) |
Jan 17, 2019 | 31.66 | 32.62 | 31.07 | 32.54 | 807,776 | +0.63(+1.97%) |
Jan 16, 2019 | 30.60 | 31.96 | 30.59 | 31.91 | 950,927 | +1.31(+4.28%) |
Jan 15, 2019 | 30.27 | 30.70 | 30.03 | 30.60 | 439,481 | +0.18(+0.59%) |
Jan 14, 2019 | 30.84 | 31.78 | 29.94 | 30.42 | 684,667 | -0.50(-1.62%) |
Jan 11, 2019 | 29.35 | 31.45 | 28.89 | 30.92 | 1,586,400 | +1.57(+5.35%) |
Jan 10, 2019 | 29.20 | 29.59 | 28.50 | 29.35 | 783,748 | -0.22(-0.74%) |
Jan 09, 2019 | 29.06 | 29.80 | 28.95 | 29.57 | 525,087 | +0.44(+1.51%) |
Jan 08, 2019 | 28.84 | 29.35 | 28.52 | 29.13 | 829,714 | +0.50(+1.75%) |
Jan 07, 2019 | 27.79 | 28.68 | 27.79 | 28.63 | 1,001,735 | +0.90(+3.25%) |
Jan 04, 2019 | 27.34 | 28.27 | 27.02 | 27.73 | 765,500 | +0.54(+1.99%) |
Jan 03, 2019 | 27.64 | 28.86 | 27.11 | 27.19 | 571,884 | -0.75(-2.68%) |
Jan 02, 2019 | 27.70 | 28.25 | 27.44 | 27.94 | 509,158 | -0.23(-0.82%) |
Dec 31, 2018 | 29.25 | 29.25 | 27.89 | 28.17 | 994,700 | -0.81(-2.80%) |
Dec 28, 2018 | 29.00 | 29.53 | 28.63 | 28.98 | 898,300 | -0.08(-0.28%) |
Dec 27, 2018 | 27.89 | 29.93 | 27.32 | 29.06 | 1,009,948 | +0.80(+2.83%) |
Dec 26, 2018 | 26.59 | 28.28 | 26.59 | 28.26 | 656,705 | +1.78(+6.72%) |
Dec 24, 2018 | 26.00 | 26.97 | 25.60 | 26.48 | 386,900 | +0.07(+0.27%) |
Dec 21, 2018 | 27.41 | 27.96 | 26.12 | 26.41 | 2,134,000 | -0.61(-2.26%) |
Dec 20, 2018 | 29.10 | 29.10 | 26.72 | 27.02 | 1,188,192 | -2.06(-7.08%) |
Dec 19, 2018 | 29.14 | 29.78 | 28.92 | 29.08 | 1,189,824 | +0.01(+0.03%) |
Dec 18, 2018 | 29.67 | 29.67 | 28.58 | 29.07 | 697,509 | -0.16(-0.55%) |
Dec 17, 2018 | 29.47 | 30.30 | 28.92 | 29.23 | 1,218,679 | -0.61(-2.04%) |
Dec 14, 2018 | 30.42 | 30.95 | 29.60 | 29.84 | 719,500 | -0.85(-2.77%) |
Dec 13, 2018 | 32.00 | 32.66 | 30.44 | 30.69 | 783,325 | -1.17(-3.67%) |
Dec 12, 2018 | 32.60 | 32.97 | 31.84 | 31.86 | 484,826 | -0.50(-1.55%) |
Dec 11, 2018 | 32.41 | 32.88 | 31.82 | 32.36 | 834,579 | +0.46(+1.44%) |
Dec 10, 2018 | 32.51 | 34.06 | 31.55 | 31.90 | 1,095,227 | -0.46(-1.42%) |
Dec 07, 2018 | 35.41 | 35.67 | 32.35 | 32.36 | 1,445,000 | -3.16(-8.90%) |
Dec 06, 2018 | 35.83 | 37.53 | 34.31 | 35.52 | 1,095,679 | -0.82(-2.26%) |
Dec 04, 2018 | 38.32 | 38.53 | 36.27 | 36.34 | 603,200 | -1.99(-5.19%) |
Dec 03, 2018 | 37.50 | 38.40 | 37.06 | 38.33 | 1,201,579 | +1.56(+4.24%) |
Nov 30, 2018 | 37.24 | 37.35 | 36.04 | 36.77 | 1,639,600 | -0.70(-1.87%) |
Nov 29, 2018 | 37.63 | 37.75 | 36.27 | 37.47 | 880,877 | -0.28(-0.74%) |
Nov 28, 2018 | 36.68 | 37.75 | 36.05 | 37.75 | 1,081,674 | +1.06(+2.89%) |
Nov 27, 2018 | 35.84 | 36.69 | 34.73 | 36.69 | 613,609 | +0.50(+1.38%) |
Nov 26, 2018 | 37.01 | 37.56 | 36.16 | 36.19 | 818,906 | -0.59(-1.60%) |
Nov 23, 2018 | 36.48 | 37.12 | 36.12 | 36.78 | 510,100 | -0.18(-0.49%) |
Nov 21, 2018 | 36.96 | 36.96 | 36.96 | 0 | +0.90(+2.50%) | |
Nov 20, 2018 | 36.65 | 37.20 | 35.66 | 36.06 | 1,639,277 | -1.15(-3.09%) |
Nov 19, 2018 | 39.18 | 39.60 | 37.02 | 37.21 | 1,585,886 | -1.98(-5.05%) |
Nov 16, 2018 | 39.95 | 40.06 | 38.84 | 39.19 | 1,321,000 | -0.81(-2.03%) |
Nov 15, 2018 | 39.84 | 40.79 | 39.55 | 40.00 | 4,219,015 | -1.78(-4.26%) |
Nov 14, 2018 | 40.27 | 42.67 | 40.27 | 41.78 | 944,817 | +0.69(+1.68%) |
Nov 13, 2018 | 43.50 | 43.50 | 38.52 | 41.09 | 856,702 | -1.40(-3.29%) |
Nov 12, 2018 | 43.86 | 44.80 | 42.05 | 42.49 | 719,840 | -1.36(-3.10%) |
Nov 09, 2018 | 45.00 | 45.38 | 43.77 | 43.85 | 253,500 | -1.15(-2.56%) |
Nov 08, 2018 | 44.88 | 45.88 | 44.64 | 45.00 | 323,876 | +0.23(+0.51%) |
Nov 07, 2018 | 44.53 | 45.00 | 43.69 | 44.77 | 447,685 | +0.24(+0.54%) |
Nov 06, 2018 | 44.06 | 45.02 | 43.86 | 44.53 | 447,500 | +0.33(+0.75%) |
Nov 05, 2018 | 43.23 | 44.45 | 42.69 | 44.20 | 378,782 | +0.98(+2.27%) |
Nov 02, 2018 | 42.87 | 43.64 | 42.45 | 43.22 | 349,400 | +0.43(+1.00%) |
Nov 01, 2018 | 41.48 | 43.19 | 41.35 | 42.79 | 378,464 | +1.36(+3.28%) |
Oct 31, 2018 | 42.74 | 43.19 | 41.34 | 41.43 | 503,440 | -0.86(-2.03%) |
Oct 30, 2018 | 41.31 | 42.83 | 41.28 | 42.29 | 365,997 | +0.97(+2.35%) |
Oct 29, 2018 | 41.50 | 42.12 | 40.84 | 41.32 | 304,484 | +0.16(+0.39%) |
Oct 26, 2018 | 40.61 | 41.68 | 38.93 | 41.16 | 378,400 | +0.13(+0.32%) |
Oct 25, 2018 | 42.09 | 42.74 | 40.24 | 41.03 | 645,342 | -0.55(-1.32%) |
Oct 24, 2018 | 42.09 | 42.94 | 41.29 | 41.58 | 490,552 | -0.62(-1.47%) |
Oct 23, 2018 | 41.65 | 42.56 | 41.07 | 42.20 | 358,392 | -0.13(-0.31%) |
Oct 22, 2018 | 41.74 | 42.97 | 41.55 | 42.33 | 237,277 | +0.76(+1.83%) |
Oct 19, 2018 | 41.75 | 42.93 | 41.36 | 41.57 | 270,300 | -0.19(-0.45%) |
Oct 18, 2018 | 42.16 | 42.66 | 41.31 | 41.76 | 419,241 | -0.65(-1.53%) |
Oct 17, 2018 | 42.50 | 42.50 | 41.20 | 42.41 | 209,115 | -0.09(-0.21%) |
Oct 16, 2018 | 42.26 | 42.72 | 41.71 | 42.50 | 303,618 | +0.32(+0.76%) |
Oct 15, 2018 | 42.02 | 42.78 | 41.51 | 42.18 | 447,645 | -0.04(-0.09%) |
Oct 12, 2018 | 40.57 | 42.44 | 40.24 | 42.22 | 556,600 | +2.29(+5.74%) |
Oct 11, 2018 | 40.46 | 40.77 | 38.60 | 39.93 | 464,796 | -0.23(-0.57%) |
Oct 10, 2018 | 42.44 | 43.24 | 39.96 | 40.16 | 673,504 | -2.28(-5.37%) |
Oct 09, 2018 | 42.58 | 43.49 | 42.09 | 42.44 | 334,060 | -0.29(-0.68%) |
Oct 08, 2018 | 43.65 | 44.62 | 42.24 | 42.73 | 353,834 | -1.12(-2.55%) |
Oct 05, 2018 | 44.07 | 44.36 | 43.50 | 43.85 | 467,900 | -0.15(-0.34%) |
Oct 04, 2018 | 45.49 | 45.49 | 43.60 | 44.00 | 852,377 | -0.84(-1.87%) |
Oct 03, 2018 | 43.93 | 44.87 | 43.34 | 44.84 | 271,474 | +1.16(+2.66%) |
Oct 02, 2018 | 44.29 | 44.90 | 43.28 | 43.68 | 658,754 | -0.83(-1.86%) |
Oct 01, 2018 | 45.37 | 45.54 | 44.03 | 44.51 | 366,399 | -0.63(-1.40%) |
Sep 28, 2018 | 44.96 | 46.37 | 44.54 | 45.14 | 499,700 | +0.04(+0.09%) |
Sep 27, 2018 | 44.14 | 45.15 | 44.00 | 45.10 | 215,862 | +0.95(+2.15%) |
Sep 26, 2018 | 44.13 | 44.92 | 43.86 | 44.15 | 313,670 | +0.15(+0.34%) |
Sep 25, 2018 | 43.34 | 44.05 | 42.59 | 44.00 | 295,026 | +0.73(+1.69%) |
Sep 24, 2018 | 42.40 | 44.94 | 41.77 | 43.27 | 436,385 | -0.07(-0.16%) |
Sep 21, 2018 | 43.73 | 45.11 | 42.64 | 43.34 | 793,800 | -0.35(-0.80%) |
Sep 20, 2018 | 43.42 | 44.33 | 42.85 | 43.69 | 278,755 | +0.53(+1.23%) |
Sep 19, 2018 | 43.40 | 43.86 | 42.70 | 43.16 | 278,671 | -0.39(-0.90%) |
Sep 18, 2018 | 43.41 | 43.85 | 43.05 | 43.55 | 502,039 | +0.14(+0.32%) |
Sep 17, 2018 | 44.60 | 44.65 | 43.24 | 43.41 | 222,688 | -1.27(-2.84%) |
Sep 14, 2018 | 44.84 | 45.23 | 44.49 | 44.68 | 454,000 | -0.21(-0.47%) |
Sep 13, 2018 | 45.12 | 45.66 | 44.77 | 44.89 | 232,275 | +0.02(+0.04%) |
Sep 12, 2018 | 45.17 | 45.80 | 44.57 | 44.87 | 236,226 | -0.25(-0.55%) |
Sep 11, 2018 | 45.28 | 45.71 | 44.57 | 45.12 | 210,739 | -0.41(-0.90%) |
Sep 10, 2018 | 45.97 | 46.45 | 45.34 | 45.53 | 219,365 | -0.19(-0.42%) |
Sep 07, 2018 | 44.93 | 46.63 | 44.93 | 45.72 | 484,600 | +0.67(+1.49%) |
Sep 06, 2018 | 45.87 | 46.19 | 44.82 | 45.05 | 261,526 | -0.49(-1.08%) |
Sep 05, 2018 | 44.66 | 45.80 | 43.91 | 45.54 | 544,878 | +0.66(+1.47%) |
Sep 04, 2018 | 44.24 | 45.21 | 43.87 | 44.88 | 479,095 | +0.63(+1.42%) |
Aug 31, 2018 | 44.25 | 44.25 | 44.25 | 0 | +0.92(+2.12%) | |
Aug 30, 2018 | 43.00 | 43.77 | 42.80 | 43.33 | 210,715 | +0.23(+0.53%) |
Aug 29, 2018 | 43.00 | 43.27 | 42.26 | 43.10 | 382,403 | +0.14(+0.33%) |
Aug 28, 2018 | 43.22 | 43.32 | 42.64 | 42.96 | 480,070 | -0.01(-0.02%) |
Aug 27, 2018 | 42.50 | 43.65 | 42.24 | 42.97 | 712,434 | +0.43(+1.01%) |
Aug 24, 2018 | 43.04 | 43.24 | 42.38 | 42.54 | 358,600 | -0.78(-1.80%) |
Aug 23, 2018 | 42.94 | 43.89 | 42.22 | 43.32 | 549,047 | +0.37(+0.86%) |
Aug 22, 2018 | 42.64 | 43.33 | 42.08 | 42.95 | 630,771 | +0.32(+0.75%) |
Aug 21, 2018 | 42.15 | 42.93 | 41.44 | 42.63 | 637,370 | +0.82(+1.96%) |
Aug 20, 2018 | 40.53 | 42.81 | 40.53 | 41.81 | 1,339,406 | +1.35(+3.34%) |
Aug 17, 2018 | 39.55 | 40.71 | 39.07 | 40.46 | 549,300 | +0.79(+1.98%) |
Aug 16, 2018 | 40.54 | 41.12 | 39.67 | 39.67 | 702,098 | -0.41(-1.01%) |
Aug 15, 2018 | 43.83 | 43.83 | 39.20 | 40.08 | 2,190,883 | -3.55(-8.14%) |
Aug 14, 2018 | 45.94 | 46.00 | 41.29 | 43.63 | 1,437,030 | -0.12(-0.27%) |
Aug 13, 2018 | 45.00 | 45.56 | 42.67 | 43.75 | 740,653 | -1.15(-2.56%) |
Aug 10, 2018 | 44.43 | 45.17 | 43.03 | 44.90 | 433,900 | +0.11(+0.25%) |
Aug 09, 2018 | 43.42 | 44.80 | 42.70 | 44.79 | 582,310 | +1.56(+3.61%) |
Aug 08, 2018 | 42.68 | 43.52 | 42.49 | 43.23 | 595,958 | +0.43(+1.00%) |
Aug 07, 2018 | 42.12 | 42.93 | 41.73 | 42.80 | 854,185 | +0.73(+1.74%) |
Aug 06, 2018 | 41.24 | 42.23 | 40.98 | 42.07 | 635,909 | +1.04(+2.53%) |
Aug 03, 2018 | 40.81 | 41.21 | 40.37 | 41.03 | 1,351,200 | +0.43(+1.06%) |
Aug 02, 2018 | 39.91 | 41.01 | 39.89 | 40.60 | 691,049 | -0.05(-0.12%) |
Aug 01, 2018 | 40.45 | 40.85 | 40.26 | 40.65 | 623,803 | -0.01(-0.02%) |
Jul 31, 2018 | 40.45 | 40.73 | 39.90 | 40.66 | 927,784 | +0.52(+1.30%) |
Jul 30, 2018 | 39.78 | 40.38 | 39.60 | 40.14 | 3,985,362 | +0.84(+2.14%) |
Jul 27, 2018 | 39.50 | 39.75 | 39.14 | 39.30 | 2,438,200 | -0.19(-0.48%) |
Jul 26, 2018 | 39.50 | 40.00 | 39.45 | 39.49 | 5,896,486 | -1.10(-2.71%) |
Jul 25, 2018 | 39.74 | 40.70 | 38.96 | 40.59 | 777,934 | +0.77(+1.93%) |
Jul 24, 2018 | 40.84 | 38.71 | 39.82 | 745,023 | -1.10(-2.69%) | |
Jul 23, 2018 | 40.34 | 41.46 | 39.97 | 40.92 | 250,603 | +0.43(+1.06%) |
Jul 20, 2018 | 40.48 | 40.95 | 40.13 | 40.49 | 210,995 | +0.02(+0.05%) |
Jul 19, 2018 | 40.50 | 41.21 | 40.25 | 40.47 | 295,013 | -0.21(-0.52%) |
Jul 18, 2018 | 40.30 | 40.78 | 39.76 | 40.68 | 290,826 | +0.38(+0.94%) |
Jul 17, 2018 | 40.14 | 40.75 | 40.14 | 40.30 | 282,762 | +0.04(+0.10%) |
Jul 16, 2018 | 39.87 | 40.60 | 39.64 | 40.26 | 341,515 | +0.34(+0.85%) |
Jul 13, 2018 | 39.23 | 40.30 | 39.23 | 39.92 | 296,782 | +0.62(+1.58%) |
Jul 12, 2018 | 39.99 | 38.65 | 39.30 | 241,617 | -0.26(-0.66%) | |
Jul 11, 2018 | 39.69 | 39.86 | 39.07 | 39.56 | 288,152 | -0.22(-0.55%) |
Jul 10, 2018 | 39.07 | 39.91 | 39.06 | 39.78 | 360,969 | +0.82(+2.10%) |
Jul 09, 2018 | 38.99 | 39.30 | 38.84 | 38.96 | 357,363 | +0.12(+0.31%) |
Jul 06, 2018 | 38.42 | 39.11 | 38.30 | 38.84 | 226,021 | +0.33(+0.86%) |
Jul 05, 2018 | 38.76 | 37.44 | 38.51 | 216,435 | +0.05(+0.13%) | |
Jul 03, 2018 | 38.46 | 38.46 | 38.46 | 0 | +1.01(+2.70%) | |
Jul 02, 2018 | 36.28 | 37.50 | 35.87 | 37.45 | 166,855 | +0.88(+2.41%) |
Jun 29, 2018 | 36.82 | 37.15 | 36.05 | 36.57 | 333,100 | -0.09(-0.25%) |
Jun 28, 2018 | 37.74 | 38.22 | 36.58 | 36.66 | 394,009 | -1.07(-2.84%) |
Jun 27, 2018 | 38.84 | 39.39 | 37.72 | 37.73 | 398,168 | -1.21(-3.11%) |
Jun 26, 2018 | 38.53 | 39.17 | 37.94 | 38.94 | 201,684 | +0.39(+1.01%) |
Jun 25, 2018 | 38.01 | 38.56 | 37.52 | 38.55 | 275,758 | +0.27(+0.71%) |
Jun 22, 2018 | 38.98 | 39.20 | 37.70 | 38.28 | 1,197,359 | -0.58(-1.49%) |
Jun 21, 2018 | 38.61 | 39.30 | 38.14 | 38.86 | 228,523 | +0.03(+0.08%) |
Jun 20, 2018 | 38.94 | 39.49 | 36.23 | 38.83 | 376,082 | -0.09(-0.23%) |
Jun 19, 2018 | 37.93 | 39.13 | 36.23 | 38.92 | 452,961 | +0.92(+2.42%) |
Jun 18, 2018 | 36.67 | 38.12 | 36.13 | 38.00 | 319,440 | +1.02(+2.76%) |
Jun 15, 2018 | 37.02 | 36.42 | 36.98 | 416,470 | +0.56(+1.54%) | |
Jun 14, 2018 | 37.21 | 37.62 | 36.14 | 36.42 | 351,249 | -0.78(-2.10%) |
Jun 13, 2018 | 38.39 | 38.66 | 36.98 | 37.20 | 405,484 | -1.25(-3.25%) |
Jun 12, 2018 | 38.88 | 39.18 | 38.41 | 38.45 | 328,499 | -0.52(-1.33%) |
Jun 11, 2018 | 37.75 | 39.00 | 37.60 | 38.97 | 265,109 | +1.23(+3.26%) |
Jun 08, 2018 | 37.93 | 38.50 | 37.71 | 37.74 | 290,393 | -0.24(-0.63%) |
Jun 07, 2018 | 37.85 | 38.66 | 37.51 | 37.98 | 188,183 | +0.11(+0.29%) |
Jun 06, 2018 | 37.83 | 37.87 | 270,973 | -0.22(-0.58%) | ||
Jun 05, 2018 | 37.63 | 38.23 | 37.40 | 38.09 | 543,378 | +0.70(+1.87%) |
Jun 04, 2018 | 36.60 | 37.48 | 36.17 | 37.39 | 369,007 | +0.82(+2.24%) |
Jun 01, 2018 | 36.61 | 36.70 | 35.95 | 36.57 | 254,175 | +0.17(+0.47%) |
May 31, 2018 | 36.25 | 36.70 | 35.69 | 36.40 | 623,288 | +0.28(+0.78%) |
May 30, 2018 | 36.21 | 36.51 | 36.01 | 36.12 | 435,423 | +0.04(+0.11%) |
May 29, 2018 | 35.99 | 36.42 | 35.53 | 36.08 | 316,783 | -0.22(-0.61%) |
May 25, 2018 | 36.30 | 36.30 | 36.30 | 0 | +0.15(+0.41%) | |
May 24, 2018 | 36.00 | 36.29 | 35.78 | 36.15 | 328,393 | +0.17(+0.47%) |
May 23, 2018 | 35.66 | 36.21 | 34.96 | 35.98 | 294,154 | +0.26(+0.73%) |
May 22, 2018 | 35.85 | 36.14 | 35.38 | 35.72 | 310,463 | -0.17(-0.47%) |
May 21, 2018 | 35.26 | 36.10 | 35.26 | 35.89 | 346,413 | +0.79(+2.25%) |
May 18, 2018 | 34.74 | 35.58 | 34.27 | 35.10 | 461,549 | +0.49(+1.42%) |
May 17, 2018 | 33.50 | 34.82 | 33.13 | 34.61 | 520,078 | +0.85(+2.52%) |
May 16, 2018 | 32.19 | 34.06 | 31.82 | 33.76 | 665,371 | +1.79(+5.60%) |
May 15, 2018 | 32.00 | 32.30 | 29.55 | 31.97 | 825,828 | -1.03(-3.12%) |
May 14, 2018 | 33.07 | 33.32 | 32.62 | 33.00 | 198,605 | -0.05(-0.15%) |
May 11, 2018 | 33.37 | 33.80 | 32.75 | 33.05 | 162,071 | -0.32(-0.96%) |
May 10, 2018 | 32.97 | 33.38 | 32.79 | 33.37 | 242,555 | +0.44(+1.34%) |
May 09, 2018 | 33.17 | 33.25 | 32.60 | 32.93 | 197,906 | -0.04(-0.12%) |
May 08, 2018 | 32.59 | 33.22 | 32.44 | 32.97 | 183,997 | +0.64(+1.98%) |
May 07, 2018 | 32.97 | 33.22 | 32.25 | 32.33 | 115,297 | -0.48(-1.46%) |
May 04, 2018 | 32.98 | 33.41 | 31.56 | 32.81 | 240,960 | -0.34(-1.03%) |
May 03, 2018 | 33.49 | 33.78 | 33.01 | 33.15 | 288,148 | -0.49(-1.46%) |
May 02, 2018 | 33.24 | 33.67 | 33.00 | 33.64 | 275,513 | +0.20(+0.60%) |
May 01, 2018 | 33.12 | 33.64 | 32.71 | 33.44 | 356,160 | +0.16(+0.48%) |
Apr 30, 2018 | 32.88 | 33.77 | 32.88 | 33.28 | 413,186 | +0.39(+1.19%) |
Apr 27, 2018 | 32.92 | 33.10 | 31.98 | 32.89 | 202,427 | +0.21(+0.64%) |
Apr 26, 2018 | 32.04 | 32.92 | 32.04 | 32.68 | 163,732 | +0.73(+2.28%) |
Apr 25, 2018 | 31.94 | 32.10 | 31.63 | 31.95 | 111,959 | +0.01(+0.03%) |
Apr 24, 2018 | 31.86 | 32.48 | 31.51 | 31.94 | 246,194 | +0.40(+1.27%) |
Apr 23, 2018 | 31.66 | 32.05 | 31.39 | 31.54 | 559,726 | -0.07(-0.22%) |
Apr 20, 2018 | 31.60 | 31.98 | 31.01 | 31.61 | 271,800 | -0.02(-0.06%) |
Apr 19, 2018 | 31.88 | 32.54 | 31.19 | 31.63 | 319,641 | -0.38(-1.19%) |
Apr 18, 2018 | 32.60 | 32.60 | 31.88 | 32.01 | 361,185 | -0.40(-1.23%) |
Apr 17, 2018 | 32.50 | 33.01 | 32.03 | 32.41 | 195,501 | +0.07(+0.22%) |
Apr 16, 2018 | 32.77 | 33.02 | 32.03 | 32.34 | 235,038 | -0.26(-0.80%) |
Apr 13, 2018 | 33.31 | 33.31 | 32.16 | 32.60 | 198,631 | -0.58(-1.75%) |
Apr 12, 2018 | 33.38 | 33.57 | 32.65 | 33.18 | 173,062 | +0.01(+0.03%) |
Apr 11, 2018 | 32.92 | 33.56 | 32.07 | 33.17 | 234,859 | +0.02(+0.06%) |
Apr 10, 2018 | 33.37 | 33.41 | 32.78 | 33.15 | 479,414 | +0.11(+0.33%) |
Apr 09, 2018 | 32.64 | 33.40 | 32.41 | 33.04 | 437,793 | +0.55(+1.69%) |
Apr 06, 2018 | 32.92 | 33.50 | 32.24 | 32.49 | 202,356 | -0.52(-1.58%) |
Apr 05, 2018 | 33.06 | 33.25 | 31.50 | 33.01 | 286,745 | -0.05(-0.15%) |
Apr 04, 2018 | 31.89 | 33.22 | 31.85 | 33.06 | 360,424 | +0.70(+2.16%) |
Apr 03, 2018 | 32.04 | 32.61 | 31.96 | 32.36 | 279,815 | +0.60(+1.89%) |
Apr 02, 2018 | 32.14 | 32.62 | 31.53 | 31.76 | 412,195 | -0.55(-1.70%) |
Mar 29, 2018 | 32.31 | 32.31 | 32.31 | 0 | -0.09(-0.28%) | |
Mar 28, 2018 | 32.00 | 32.87 | 31.86 | 32.40 | 349,303 | +0.38(+1.19%) |
Mar 27, 2018 | 32.73 | 32.96 | 31.86 | 32.02 | 400,028 | -0.76(-2.32%) |
Mar 26, 2018 | 32.17 | 32.83 | 31.77 | 32.78 | 527,521 | +0.82(+2.57%) |
Mar 23, 2018 | 32.50 | 33.29 | 31.61 | 31.96 | 1,308,907 | -0.56(-1.72%) |
Mar 22, 2018 | 33.01 | 33.95 | 31.86 | 32.52 | 876,210 | -1.09(-3.24%) |
Mar 21, 2018 | 32.83 | 34.10 | 32.06 | 33.61 | 810,050 | +0.52(+1.57%) |
Mar 20, 2018 | 32.75 | 33.46 | 32.38 | 33.09 | 772,002 | +0.51(+1.57%) |
Mar 19, 2018 | 31.50 | 33.40 | 31.49 | 32.58 | 3,134,626 | +1.01(+3.20%) |
Mar 16, 2018 | 32.25 | 32.72 | 31.50 | 31.57 | 1,841,802 | -0.49(-1.53%) |
Mar 15, 2018 | 33.70 | 33.80 | 31.85 | 32.06 | 4,698,788 | -1.51(-4.50%) |
Mar 14, 2018 | 33.99 | 34.69 | 33.22 | 33.57 | 608,433 | -0.23(-0.68%) |
Mar 13, 2018 | 33.60 | 34.05 | 32.86 | 33.80 | 524,471 | -0.60(-1.74%) |
Mar 12, 2018 | 33.84 | 34.59 | 33.51 | 34.40 | 197,270 | +0.29(+0.85%) |
Mar 09, 2018 | 34.51 | 34.86 | 33.48 | 34.11 | 149,206 | -0.08(-0.23%) |
Mar 08, 2018 | 35.66 | 36.88 | 33.62 | 34.19 | 202,470 | -0.70(-2.01%) |
Mar 07, 2018 | 35.29 | 35.44 | 34.19 | 34.89 | 165,173 | -0.56(-1.58%) |
Mar 06, 2018 | 36.65 | 36.80 | 35.27 | 35.45 | 204,282 | -0.98(-2.69%) |
Mar 05, 2018 | 35.57 | 36.53 | 35.10 | 36.43 | 161,987 | +0.70(+1.96%) |
Mar 02, 2018 | 33.56 | 35.94 | 32.99 | 35.73 | 156,686 | +1.87(+5.52%) |