Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 30.49 | 30.68 | 30.06 | 30.37 | 1,135,388 | +0.15(+0.50%) |
Mar 28, 2019 | 30.13 | 30.72 | 29.85 | 30.22 | 997,411 | +0.13(+0.44%) |
Mar 27, 2019 | 30.11 | 30.31 | 29.81 | 30.08 | 1,059,876 | +0.09(+0.28%) |
Mar 26, 2019 | 30.01 | 30.46 | 29.52 | 30.00 | 923,983 | -0.09(-0.31%) |
Mar 25, 2019 | 29.89 | 30.40 | 29.85 | 30.09 | 1,259,433 | +0.10(+0.35%) |
Mar 22, 2019 | 30.83 | 30.83 | 29.76 | 29.99 | 1,159,299 | -0.98(-3.17%) |
Mar 21, 2019 | 30.65 | 31.16 | 30.65 | 30.97 | 769,284 | +0.16(+0.52%) |
Mar 20, 2019 | 31.13 | 31.28 | 30.46 | 30.81 | 787,918 | -0.48(-1.54%) |
Mar 19, 2019 | 31.75 | 32.13 | 31.20 | 31.29 | 626,291 | -0.16(-0.51%) |
Mar 18, 2019 | 31.07 | 31.59 | 30.94 | 31.45 | 1,557,292 | +0.48(+1.56%) |
Mar 15, 2019 | 31.11 | 31.52 | 30.91 | 30.97 | 1,580,613 | -0.07(-0.21%) |
Mar 14, 2019 | 31.52 | 31.52 | 30.73 | 31.04 | 866,983 | -0.55(-1.74%) |
Mar 13, 2019 | 31.82 | 32.08 | 31.51 | 31.59 | 1,111,227 | -0.24(-0.74%) |
Mar 12, 2019 | 32.24 | 32.30 | 31.58 | 31.82 | 731,787 | -0.36(-1.12%) |
Mar 11, 2019 | 31.68 | 32.47 | 31.54 | 32.18 | 923,926 | +0.43(+1.34%) |
Mar 08, 2019 | 31.65 | 31.94 | 31.49 | 31.76 | 1,130,626 | -0.34(-1.06%) |
Mar 07, 2019 | 31.99 | 32.23 | 31.44 | 32.10 | 1,572,446 | +0.08(+0.24%) |
Mar 06, 2019 | 31.94 | 32.38 | 31.81 | 32.02 | 1,569,774 | +0.04(+0.12%) |
Mar 05, 2019 | 31.65 | 32.25 | 31.47 | 31.98 | 1,245,984 | +0.28(+0.89%) |
Mar 04, 2019 | 32.43 | 32.70 | 31.66 | 31.70 | 1,302,133 | -0.51(-1.58%) |
Mar 01, 2019 | 31.92 | 32.49 | 31.87 | 32.21 | 1,192,891 | +0.57(+1.79%) |
Feb 28, 2019 | 32.45 | 32.45 | 31.52 | 31.64 | 1,833,802 | -0.84(-2.58%) |
Feb 27, 2019 | 33.04 | 33.36 | 32.33 | 32.48 | 1,547,383 | -0.82(-2.46%) |
Feb 26, 2019 | 33.88 | 34.29 | 33.15 | 33.30 | 1,702,023 | -0.55(-1.61%) |
Feb 25, 2019 | 36.19 | 36.34 | 33.80 | 33.85 | 2,673,803 | +0.60(+1.81%) |
Feb 22, 2019 | 33.49 | 33.69 | 32.97 | 33.25 | 1,222,718 | -0.26(-0.79%) |
Feb 21, 2019 | 33.28 | 33.94 | 33.26 | 33.51 | 1,077,096 | +0.23(+0.68%) |
Feb 20, 2019 | 33.62 | 33.70 | 33.15 | 33.28 | 1,833,577 | -0.25(-0.76%) |
Feb 19, 2019 | 31.41 | 33.92 | 31.41 | 33.54 | 2,771,565 | +2.51(+8.08%) |
Feb 15, 2019 | 30.26 | 31.14 | 30.18 | 31.03 | 1,166,566 | +0.97(+3.23%) |
Feb 14, 2019 | 30.03 | 30.39 | 29.89 | 30.06 | 795,432 | -0.26(-0.87%) |
Feb 13, 2019 | 29.93 | 30.41 | 29.93 | 30.33 | 1,222,146 | +0.58(+1.96%) |
Feb 12, 2019 | 29.58 | 30.18 | 29.24 | 29.74 | 833,033 | +0.52(+1.77%) |
Feb 11, 2019 | 29.06 | 29.53 | 29.05 | 29.22 | 733,185 | +0.16(+0.55%) |
Feb 08, 2019 | 29.03 | 29.39 | 28.64 | 29.06 | 853,005 | -0.23(-0.77%) |
Feb 07, 2019 | 29.45 | 29.64 | 28.75 | 29.29 | 852,832 | -0.33(-1.11%) |
Feb 06, 2019 | 29.62 | 29.78 | 29.40 | 29.62 | 681,441 | -0.12(-0.41%) |
Feb 05, 2019 | 29.69 | 29.81 | 29.25 | 29.74 | 551,209 | +0.07(+0.22%) |
Feb 04, 2019 | 29.03 | 29.81 | 28.79 | 29.68 | 743,205 | +0.68(+2.34%) |
Feb 01, 2019 | 28.85 | 29.47 | 28.74 | 29.00 | 827,211 | +0.07(+0.23%) |
Jan 31, 2019 | 28.52 | 28.99 | 28.29 | 28.93 | 1,320,493 | +0.47(+1.65%) |
Jan 30, 2019 | 28.40 | 28.91 | 27.56 | 28.46 | 1,054,937 | +0.73(+2.62%) |
Jan 29, 2019 | 27.73 | 27.95 | 27.27 | 27.73 | 867,905 | +0.29(+1.06%) |
Jan 28, 2019 | 27.37 | 27.56 | 26.64 | 27.44 | 939,652 | -0.81(-2.87%) |
Jan 25, 2019 | 27.89 | 28.37 | 27.54 | 28.25 | 692,403 | +0.89(+3.27%) |
Jan 24, 2019 | 26.72 | 27.48 | 26.68 | 27.36 | 763,413 | +0.69(+2.58%) |
Jan 23, 2019 | 27.96 | 28.19 | 26.53 | 26.67 | 1,570,522 | -1.29(-4.62%) |
Jan 22, 2019 | 28.61 | 28.77 | 27.72 | 27.96 | 840,001 | -1.06(-3.67%) |
Jan 18, 2019 | 28.33 | 29.19 | 28.17 | 29.03 | 790,378 | +1.02(+3.63%) |
Jan 17, 2019 | 27.55 | 28.41 | 27.31 | 28.01 | 990,312 | +0.19(+0.68%) |
Jan 16, 2019 | 27.53 | 28.09 | 27.39 | 27.82 | 755,329 | +0.34(+1.23%) |
Jan 15, 2019 | 27.73 | 28.07 | 27.23 | 27.48 | 554,951 | -0.45(-1.62%) |
Jan 14, 2019 | 27.68 | 28.17 | 27.57 | 27.93 | 964,423 | -0.05(-0.17%) |
Jan 11, 2019 | 27.82 | 28.22 | 27.32 | 27.98 | 708,537 | +0.00(+0.00%) |
Jan 10, 2019 | 27.23 | 28.22 | 26.96 | 27.98 | 1,045,203 | +0.57(+2.10%) |
Jan 09, 2019 | 27.47 | 27.70 | 27.08 | 27.41 | 933,429 | +0.30(+1.11%) |
Jan 08, 2019 | 26.88 | 27.31 | 26.55 | 27.10 | 896,936 | +0.59(+2.24%) |
Jan 07, 2019 | 26.54 | 26.97 | 26.05 | 26.51 | 1,079,364 | +0.02(+0.07%) |
Jan 04, 2019 | 25.82 | 26.73 | 25.59 | 26.49 | 986,964 | +1.17(+4.61%) |
Jan 03, 2019 | 25.68 | 25.95 | 24.85 | 25.32 | 914,942 | -0.53(-2.04%) |
Jan 02, 2019 | 25.31 | 26.32 | 24.31 | 25.85 | 1,178,019 | -0.12(-0.47%) |
Dec 31, 2018 | 25.85 | 26.01 | 25.42 | 25.97 | 649,519 | +0.31(+1.21%) |
Dec 28, 2018 | 26.01 | 26.27 | 25.16 | 25.66 | 844,513 | -0.34(-1.30%) |
Dec 27, 2018 | 25.06 | 26.01 | 24.85 | 26.00 | 812,046 | +0.08(+0.29%) |
Dec 26, 2018 | 24.34 | 25.95 | 24.17 | 25.93 | 1,060,982 | +1.80(+7.46%) |
Dec 24, 2018 | 24.85 | 25.01 | 23.99 | 24.13 | 606,211 | -0.94(-3.76%) |
Dec 21, 2018 | 25.16 | 25.56 | 24.78 | 25.07 | 1,871,177 | -0.04(-0.15%) |
Dec 20, 2018 | 24.91 | 25.74 | 24.72 | 25.11 | 1,658,597 | -0.01(-0.04%) |
Dec 19, 2018 | 26.38 | 27.02 | 25.04 | 25.12 | 2,174,592 | -1.27(-4.82%) |
Dec 18, 2018 | 26.68 | 27.40 | 26.19 | 26.39 | 2,055,273 | +0.02(+0.07%) |
Dec 17, 2018 | 26.53 | 27.20 | 26.25 | 26.37 | 2,105,862 | -0.22(-0.82%) |
Dec 14, 2018 | 26.28 | 27.02 | 26.27 | 26.59 | 1,258,066 | -0.15(-0.56%) |
Dec 13, 2018 | 27.41 | 27.80 | 26.54 | 26.74 | 1,334,751 | -0.20(-0.73%) |
Dec 12, 2018 | 27.10 | 27.41 | 26.79 | 26.93 | 948,655 | +0.47(+1.78%) |
Dec 11, 2018 | 27.07 | 28.03 | 26.43 | 26.46 | 1,231,135 | -0.05(-0.18%) |
Dec 10, 2018 | 26.42 | 27.08 | 26.36 | 26.51 | 2,645,491 | -0.20(-0.74%) |
Dec 07, 2018 | 28.13 | 28.62 | 26.35 | 26.71 | 1,809,292 | -1.20(-4.29%) |
Dec 06, 2018 | 27.22 | 28.54 | 27.05 | 27.90 | 2,073,086 | -0.26(-0.94%) |
Dec 04, 2018 | 30.24 | 30.32 | 28.07 | 28.17 | 2,271,779 | -2.20(-7.23%) |
Dec 03, 2018 | 31.87 | 32.19 | 29.99 | 30.36 | 1,819,021 | -0.78(-2.51%) |
Nov 30, 2018 | 30.12 | 31.21 | 30.08 | 31.15 | 1,237,685 | +0.68(+2.23%) |
Nov 29, 2018 | 30.62 | 30.83 | 29.93 | 30.47 | 1,099,456 | -0.30(-0.98%) |
Nov 28, 2018 | 29.59 | 30.83 | 29.13 | 30.77 | 1,550,877 | +1.38(+4.68%) |
Nov 27, 2018 | 30.11 | 30.40 | 29.17 | 29.39 | 1,386,866 | -0.89(-2.92%) |
Nov 26, 2018 | 29.85 | 30.64 | 29.68 | 30.28 | 1,254,488 | +0.81(+2.75%) |
Nov 23, 2018 | 28.71 | 29.94 | 28.71 | 29.47 | 620,435 | +0.36(+1.23%) |
Nov 21, 2018 | 29.11 | 29.11 | 29.11 | 0 | +0.50(+1.75%) | |
Nov 20, 2018 | 28.62 | 29.03 | 28.23 | 28.61 | 1,201,540 | -0.47(-1.62%) |
Nov 19, 2018 | 29.07 | 29.41 | 28.71 | 29.08 | 1,331,943 | -0.44(-1.50%) |
Nov 16, 2018 | 29.16 | 29.98 | 29.16 | 29.52 | 1,215,925 | +0.23(+0.77%) |
Nov 15, 2018 | 28.53 | 29.41 | 28.16 | 29.30 | 1,311,301 | +0.60(+2.10%) |
Nov 14, 2018 | 28.62 | 29.17 | 28.27 | 28.70 | 1,305,604 | +0.45(+1.60%) |
Nov 13, 2018 | 28.60 | 29.20 | 28.11 | 28.24 | 1,534,660 | -0.17(-0.60%) |
Nov 12, 2018 | 28.67 | 28.97 | 28.33 | 28.41 | 1,183,195 | -0.22(-0.76%) |
Nov 09, 2018 | 29.64 | 30.01 | 28.41 | 28.63 | 2,409,878 | -1.31(-4.37%) |
Nov 08, 2018 | 30.33 | 30.45 | 29.48 | 29.94 | 1,533,824 | -0.53(-1.73%) |
Nov 07, 2018 | 30.05 | 30.71 | 29.77 | 30.47 | 1,948,310 | +0.70(+2.33%) |
Nov 06, 2018 | 29.19 | 30.42 | 29.00 | 29.77 | 2,609,295 | +0.50(+1.70%) |
Nov 05, 2018 | 29.19 | 29.83 | 28.18 | 29.27 | 2,527,971 | -0.01(-0.03%) |
Nov 02, 2018 | 26.93 | 30.33 | 26.90 | 29.28 | 5,106,494 | -4.53(-13.39%) |
Nov 01, 2018 | 31.63 | 34.49 | 31.46 | 33.81 | 3,189,839 | +2.45(+7.82%) |
Oct 31, 2018 | 30.69 | 31.58 | 30.67 | 31.36 | 1,822,576 | +1.24(+4.12%) |
Oct 30, 2018 | 28.93 | 30.21 | 28.65 | 30.12 | 1,606,712 | +1.12(+3.85%) |
Oct 29, 2018 | 28.79 | 29.90 | 28.45 | 29.00 | 1,703,307 | +0.68(+2.39%) |
Oct 26, 2018 | 29.11 | 29.11 | 27.65 | 28.33 | 1,266,960 | -0.66(-2.27%) |
Oct 25, 2018 | 28.58 | 29.44 | 28.58 | 28.98 | 1,659,076 | +0.75(+2.66%) |
Oct 24, 2018 | 29.82 | 30.10 | 28.18 | 28.23 | 2,176,573 | -1.58(-5.29%) |
Oct 23, 2018 | 29.13 | 29.99 | 28.74 | 29.81 | 2,234,381 | -1.05(-3.41%) |
Oct 22, 2018 | 31.41 | 31.70 | 30.78 | 30.86 | 1,477,135 | -0.30(-0.96%) |
Oct 19, 2018 | 32.42 | 32.63 | 31.03 | 31.16 | 1,719,804 | -1.23(-3.80%) |
Oct 18, 2018 | 34.12 | 34.19 | 32.12 | 32.39 | 1,789,337 | -2.21(-6.38%) |
Oct 17, 2018 | 34.37 | 34.85 | 34.03 | 34.60 | 1,423,041 | -0.23(-0.65%) |
Oct 16, 2018 | 34.49 | 34.97 | 33.80 | 34.82 | 1,149,420 | +0.72(+2.12%) |
Oct 15, 2018 | 34.05 | 34.60 | 34.05 | 34.10 | 649,300 | +0.02(+0.06%) |
Oct 12, 2018 | 35.19 | 35.62 | 33.77 | 34.08 | 1,066,040 | -0.95(-2.71%) |
Oct 11, 2018 | 34.95 | 35.94 | 34.61 | 35.03 | 976,235 | -0.16(-0.45%) |
Oct 10, 2018 | 36.36 | 36.45 | 35.13 | 35.19 | 1,313,910 | -1.16(-3.20%) |
Oct 09, 2018 | 37.26 | 37.28 | 36.21 | 36.36 | 932,063 | -1.14(-3.03%) |
Oct 08, 2018 | 36.77 | 37.57 | 36.58 | 37.49 | 711,862 | +0.52(+1.40%) |
Oct 05, 2018 | 37.53 | 37.70 | 36.50 | 36.98 | 757,684 | -0.68(-1.80%) |
Oct 04, 2018 | 38.03 | 38.84 | 37.29 | 37.65 | 948,687 | -0.43(-1.13%) |
Oct 03, 2018 | 37.10 | 38.33 | 36.98 | 38.08 | 2,286,889 | +1.08(+2.92%) |
Oct 02, 2018 | 37.40 | 37.67 | 36.86 | 37.00 | 1,427,355 | -0.55(-1.48%) |
Oct 01, 2018 | 37.75 | 37.95 | 37.08 | 37.56 | 1,705,429 | +0.08(+0.20%) |
Sep 28, 2018 | 38.02 | 38.05 | 37.42 | 37.48 | 1,459,682 | -0.74(-1.94%) |
Sep 27, 2018 | 38.52 | 38.79 | 38.03 | 38.22 | 1,090,989 | -0.18(-0.46%) |
Sep 26, 2018 | 37.99 | 38.88 | 37.75 | 38.40 | 1,065,026 | +0.25(+0.66%) |
Sep 25, 2018 | 38.67 | 38.77 | 38.07 | 38.15 | 1,147,985 | -0.47(-1.22%) |
Sep 24, 2018 | 39.18 | 39.35 | 38.39 | 38.62 | 802,596 | -0.77(-1.96%) |
Sep 21, 2018 | 40.04 | 40.14 | 39.31 | 39.39 | 2,833,439 | -0.51(-1.27%) |
Sep 20, 2018 | 39.57 | 40.14 | 39.37 | 39.90 | 1,305,991 | +0.66(+1.68%) |
Sep 19, 2018 | 38.28 | 39.42 | 38.22 | 39.24 | 1,689,806 | +1.09(+2.86%) |
Sep 18, 2018 | 37.31 | 38.36 | 37.26 | 38.15 | 1,495,112 | +0.95(+2.55%) |
Sep 17, 2018 | 36.59 | 37.73 | 36.47 | 37.20 | 1,315,355 | +0.74(+2.04%) |
Sep 14, 2018 | 36.02 | 36.73 | 35.88 | 36.46 | 990,867 | +0.26(+0.73%) |
Sep 13, 2018 | 36.16 | 36.80 | 35.93 | 36.20 | 712,071 | +0.17(+0.47%) |
Sep 12, 2018 | 35.40 | 36.17 | 35.08 | 36.03 | 960,717 | +0.66(+1.86%) |
Sep 11, 2018 | 35.28 | 35.67 | 34.66 | 35.37 | 1,395,212 | -0.07(-0.19%) |
Sep 10, 2018 | 35.88 | 36.03 | 35.41 | 35.44 | 1,179,297 | -0.17(-0.47%) |
Sep 07, 2018 | 35.67 | 35.96 | 35.31 | 35.60 | 857,133 | -0.32(-0.89%) |
Sep 06, 2018 | 36.22 | 36.28 | 35.57 | 35.92 | 701,633 | -0.23(-0.65%) |
Sep 05, 2018 | 35.26 | 36.30 | 35.10 | 36.16 | 896,151 | +0.24(+0.68%) |
Sep 04, 2018 | 36.13 | 36.43 | 35.66 | 35.91 | 665,758 | -0.48(-1.32%) |
Aug 31, 2018 | 36.39 | 36.39 | 36.39 | 0 | -0.03(-0.08%) | |
Aug 30, 2018 | 37.19 | 37.23 | 36.37 | 36.42 | 814,958 | -0.87(-2.34%) |
Aug 29, 2018 | 37.00 | 37.41 | 36.70 | 37.29 | 753,003 | +0.31(+0.84%) |
Aug 28, 2018 | 37.00 | 37.42 | 36.70 | 36.98 | 916,028 | +0.12(+0.33%) |
Aug 27, 2018 | 36.47 | 37.03 | 36.31 | 36.86 | 670,911 | +0.67(+1.84%) |
Aug 24, 2018 | 35.82 | 36.25 | 35.59 | 36.20 | 660,259 | +0.57(+1.61%) |
Aug 23, 2018 | 36.32 | 36.37 | 35.37 | 35.62 | 932,294 | -0.82(-2.24%) |
Aug 22, 2018 | 37.19 | 37.34 | 36.38 | 36.44 | 1,045,062 | -0.61(-1.65%) |
Aug 21, 2018 | 36.60 | 37.39 | 36.51 | 37.05 | 1,128,971 | +0.50(+1.36%) |
Aug 20, 2018 | 36.83 | 37.20 | 36.33 | 36.55 | 1,465,671 | +0.54(+1.49%) |
Aug 17, 2018 | 35.24 | 36.11 | 35.22 | 36.02 | 865,438 | +0.58(+1.64%) |
Aug 16, 2018 | 34.90 | 35.75 | 34.90 | 35.44 | 1,220,979 | +0.76(+2.19%) |
Aug 15, 2018 | 35.31 | 35.38 | 34.05 | 34.67 | 1,671,099 | -1.01(-2.84%) |
Aug 14, 2018 | 35.74 | 36.03 | 35.54 | 35.69 | 860,560 | +0.09(+0.26%) |
Aug 13, 2018 | 35.71 | 35.93 | 35.43 | 35.59 | 1,230,999 | +0.02(+0.05%) |
Aug 10, 2018 | 35.57 | 35.90 | 35.29 | 35.58 | 1,831,710 | -0.40(-1.12%) |
Aug 09, 2018 | 36.35 | 36.38 | 35.74 | 35.98 | 1,538,645 | -0.42(-1.16%) |
Aug 08, 2018 | 37.28 | 37.43 | 36.37 | 36.40 | 1,591,026 | -1.00(-2.66%) |
Aug 07, 2018 | 37.96 | 38.47 | 37.33 | 37.40 | 1,472,713 | -0.28(-0.75%) |
Aug 06, 2018 | 37.77 | 38.27 | 37.43 | 37.68 | 1,408,273 | -0.12(-0.32%) |
Aug 03, 2018 | 38.41 | 38.88 | 37.48 | 37.80 | 1,517,254 | -0.67(-1.73%) |
Aug 02, 2018 | 36.65 | 38.65 | 36.61 | 38.47 | 2,964,342 | +1.30(+3.50%) |
Aug 01, 2018 | 37.46 | 39.22 | 36.37 | 37.16 | 4,785,024 | -4.17(-10.09%) |
Jul 31, 2018 | 40.26 | 41.53 | 39.37 | 41.33 | 2,063,389 | +1.53(+3.84%) |
Jul 30, 2018 | 41.49 | 41.90 | 39.76 | 39.81 | 1,380,087 | -1.35(-3.28%) |
Jul 27, 2018 | 41.24 | 41.37 | 40.59 | 41.15 | 1,452,460 | +0.22(+0.53%) |
Jul 26, 2018 | 41.00 | 41.99 | 40.78 | 40.94 | 1,196,207 | +0.16(+0.39%) |
Jul 25, 2018 | 40.44 | 40.88 | 39.89 | 40.78 | 1,722,856 | +0.38(+0.95%) |
Jul 24, 2018 | 40.84 | 41.21 | 40.24 | 40.40 | 1,310,352 | +0.07(+0.16%) |
Jul 23, 2018 | 40.10 | 40.68 | 39.83 | 40.33 | 1,942,179 | +0.06(+0.14%) |
Jul 20, 2018 | 40.92 | 40.99 | 40.23 | 40.27 | 1,032,066 | -0.83(-2.03%) |
Jul 19, 2018 | 40.53 | 41.17 | 40.03 | 41.11 | 1,958,762 | -0.37(-0.88%) |
Jul 18, 2018 | 41.19 | 41.87 | 40.92 | 41.47 | 1,345,040 | +0.15(+0.36%) |
Jul 17, 2018 | 40.97 | 41.46 | 40.79 | 41.32 | 776,360 | +0.27(+0.66%) |
Jul 16, 2018 | 42.38 | 42.60 | 40.79 | 41.05 | 2,224,831 | -1.25(-2.95%) |
Jul 13, 2018 | 41.37 | 42.37 | 41.33 | 42.30 | 1,816,380 | +1.34(+3.27%) |
Jul 12, 2018 | 41.04 | 41.15 | 40.55 | 40.96 | 1,560,260 | +0.52(+1.30%) |
Jul 11, 2018 | 40.57 | 40.89 | 40.26 | 40.43 | 1,565,110 | -0.89(-2.15%) |
Jul 10, 2018 | 40.70 | 41.39 | 40.30 | 41.32 | 1,811,378 | -0.29(-0.70%) |
Jul 09, 2018 | 40.39 | 41.71 | 40.22 | 41.61 | 1,092,547 | +1.58(+3.95%) |
Jul 06, 2018 | 40.15 | 40.51 | 39.75 | 40.03 | 1,182,241 | -0.37(-0.93%) |
Jul 05, 2018 | 39.59 | 40.45 | 39.22 | 40.41 | 1,599,331 | +1.18(+3.01%) |
Jul 03, 2018 | 39.22 | 39.22 | 39.22 | 0 | -0.26(-0.66%) | |
Jul 02, 2018 | 39.03 | 39.55 | 38.41 | 39.49 | 1,044,868 | -0.04(-0.09%) |
Jun 29, 2018 | 40.02 | 39.52 | 1,787,578 | +1.00(+2.60%) | ||
Jun 28, 2018 | 38.43 | 38.81 | 37.87 | 38.52 | 3,026,471 | +0.04(+0.10%) |
Jun 27, 2018 | 38.37 | 39.24 | 38.23 | 38.48 | 1,472,554 | +0.24(+0.64%) |
Jun 26, 2018 | 38.19 | 38.83 | 38.03 | 38.24 | 1,472,546 | +0.13(+0.34%) |
Jun 25, 2018 | 38.25 | 38.68 | 37.42 | 38.11 | 1,775,805 | -0.59(-1.53%) |
Jun 22, 2018 | 37.87 | 38.89 | 37.48 | 38.70 | 2,746,542 | +1.45(+3.90%) |
Jun 21, 2018 | 38.18 | 38.32 | 36.78 | 37.25 | 2,062,419 | -0.15(-0.40%) |
Jun 20, 2018 | 37.33 | 37.55 | 36.53 | 37.40 | 1,431,846 | +0.21(+0.55%) |
Jun 19, 2018 | 36.75 | 37.27 | 36.14 | 37.19 | 1,382,975 | -0.22(-0.60%) |
Jun 18, 2018 | 37.11 | 37.69 | 37.11 | 37.42 | 1,592,196 | -0.02(-0.05%) |
Jun 15, 2018 | 37.46 | 37.46 | 37.44 | 2,029,630 | -0.03(-0.08%) | |
Jun 14, 2018 | 37.63 | 38.23 | 36.97 | 37.46 | 3,013,035 | -1.64(-4.19%) |
Jun 13, 2018 | 39.60 | 39.85 | 38.55 | 39.10 | 1,455,174 | -0.52(-1.30%) |
Jun 12, 2018 | 39.42 | 39.92 | 39.03 | 39.62 | 1,145,592 | +0.30(+0.76%) |
Jun 11, 2018 | 39.45 | 39.56 | 38.77 | 39.32 | 1,709,057 | -0.08(-0.21%) |
Jun 08, 2018 | 38.77 | 39.54 | 38.72 | 39.40 | 1,458,978 | +0.49(+1.25%) |
Jun 07, 2018 | 38.58 | 39.27 | 38.30 | 38.92 | 1,915,356 | +0.55(+1.44%) |
Jun 06, 2018 | 38.51 | 38.36 | 1,837,218 | +1.64(+4.45%) | ||
Jun 05, 2018 | 36.80 | 37.10 | 36.12 | 36.73 | 1,786,163 | -0.39(-1.06%) |
Jun 04, 2018 | 37.60 | 37.91 | 36.96 | 37.12 | 787,575 | -0.23(-0.63%) |
Jun 01, 2018 | 37.38 | 37.77 | 36.97 | 37.35 | 979,564 | +0.36(+0.99%) |
May 31, 2018 | 38.37 | 38.37 | 36.50 | 36.99 | 1,464,133 | -1.37(-3.58%) |
May 30, 2018 | 38.00 | 38.54 | 37.87 | 38.36 | 1,166,735 | +0.75(+1.99%) |
May 29, 2018 | 37.76 | 38.32 | 37.16 | 37.62 | 1,252,966 | -0.41(-1.08%) |
May 25, 2018 | 38.03 | 38.03 | 38.03 | 0 | -0.96(-2.47%) | |
May 24, 2018 | 38.93 | 39.35 | 38.61 | 38.99 | 1,041,730 | -0.08(-0.22%) |
May 23, 2018 | 39.15 | 39.53 | 38.58 | 39.07 | 1,364,877 | -0.48(-1.21%) |
May 22, 2018 | 40.33 | 40.46 | 39.53 | 39.55 | 1,186,690 | -0.53(-1.33%) |
May 21, 2018 | 39.54 | 40.27 | 39.45 | 40.08 | 1,571,143 | +1.03(+2.63%) |
May 18, 2018 | 39.29 | 39.55 | 38.96 | 39.05 | 1,373,262 | -0.20(-0.50%) |
May 17, 2018 | 39.44 | 40.28 | 39.19 | 39.25 | 1,651,507 | -0.13(-0.33%) |
May 16, 2018 | 38.76 | 39.47 | 38.76 | 39.38 | 2,294,122 | +0.67(+1.74%) |
May 15, 2018 | 38.35 | 38.87 | 38.25 | 38.71 | 1,258,827 | +0.08(+0.22%) |
May 14, 2018 | 38.07 | 38.92 | 38.07 | 38.62 | 1,207,988 | +0.81(+2.15%) |
May 11, 2018 | 38.17 | 38.70 | 37.59 | 37.81 | 1,442,731 | -0.27(-0.71%) |
May 10, 2018 | 38.36 | 38.58 | 38.03 | 38.08 | 1,178,976 | -0.22(-0.59%) |
May 09, 2018 | 37.44 | 38.43 | 37.24 | 38.31 | 1,977,399 | +1.06(+2.84%) |
May 08, 2018 | 37.80 | 38.25 | 36.70 | 37.25 | 2,739,839 | -0.65(-1.73%) |
May 07, 2018 | 37.22 | 38.30 | 37.04 | 37.91 | 2,120,697 | +1.44(+3.95%) |
May 04, 2018 | 35.86 | 36.79 | 35.37 | 36.47 | 2,564,947 | +0.89(+2.50%) |
May 03, 2018 | 34.93 | 35.92 | 34.21 | 35.58 | 2,236,626 | +0.53(+1.52%) |
May 02, 2018 | 35.70 | 35.98 | 34.01 | 35.05 | 3,213,826 | +1.19(+3.51%) |
May 01, 2018 | 33.97 | 34.31 | 32.99 | 33.86 | 1,871,285 | -0.27(-0.79%) |
Apr 30, 2018 | 34.64 | 34.86 | 34.12 | 34.13 | 1,145,116 | -0.36(-1.03%) |
Apr 27, 2018 | 34.02 | 34.77 | 33.86 | 34.48 | 1,206,488 | +0.44(+1.29%) |
Apr 26, 2018 | 34.72 | 34.96 | 33.70 | 34.05 | 1,587,304 | -0.54(-1.57%) |
Apr 25, 2018 | 34.17 | 35.01 | 33.90 | 34.59 | 1,387,936 | +0.35(+1.01%) |
Apr 24, 2018 | 37.62 | 37.73 | 33.56 | 34.24 | 2,429,292 | -2.68(-7.26%) |
Apr 23, 2018 | 36.99 | 37.17 | 36.68 | 36.92 | 566,947 | +0.09(+0.25%) |
Apr 20, 2018 | 37.23 | 37.37 | 36.52 | 36.83 | 1,035,417 | -0.23(-0.63%) |
Apr 19, 2018 | 37.52 | 37.69 | 36.80 | 37.06 | 1,220,452 | -0.59(-1.56%) |
Apr 18, 2018 | 37.86 | 38.12 | 37.30 | 37.65 | 1,567,670 | +0.61(+1.64%) |
Apr 17, 2018 | 36.66 | 37.50 | 36.66 | 37.05 | 1,468,136 | +0.54(+1.48%) |
Apr 16, 2018 | 36.23 | 36.75 | 36.04 | 36.50 | 1,418,415 | +0.41(+1.14%) |
Apr 13, 2018 | 36.56 | 36.56 | 35.76 | 36.09 | 2,522,948 | +0.42(+1.18%) |
Apr 12, 2018 | 35.19 | 36.03 | 34.96 | 35.67 | 1,929,977 | +0.81(+2.33%) |
Apr 11, 2018 | 34.61 | 35.26 | 34.52 | 34.86 | 1,225,217 | -0.09(-0.27%) |
Apr 10, 2018 | 34.47 | 35.14 | 34.30 | 34.95 | 1,277,056 | +1.22(+3.63%) |
Apr 09, 2018 | 33.98 | 34.45 | 33.66 | 33.73 | 1,307,457 | -0.02(-0.06%) |
Apr 06, 2018 | 34.62 | 34.91 | 33.25 | 33.75 | 1,278,847 | -1.26(-3.60%) |
Apr 05, 2018 | 34.72 | 35.47 | 34.66 | 35.01 | 1,655,810 | +0.46(+1.33%) |
Apr 04, 2018 | 33.55 | 34.67 | 33.24 | 34.55 | 1,083,147 | +0.25(+0.74%) |
Apr 03, 2018 | 33.69 | 34.47 | 33.61 | 34.30 | 1,053,702 | +0.80(+2.40%) |