Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.03 | 38.28 | 37.85 | 38.11 | 3,374,737 | -0.25(-0.66%) |
Apr 29, 2019 | 38.33 | 38.42 | 38.13 | 38.36 | 2,647,284 | -0.01(-0.02%) |
Apr 26, 2019 | 38.35 | 38.51 | 38.26 | 38.36 | 3,953,754 | -0.03(-0.07%) |
Apr 25, 2019 | 38.33 | 38.62 | 38.07 | 38.39 | 3,716,359 | -0.06(-0.15%) |
Apr 24, 2019 | 38.80 | 38.92 | 38.29 | 38.45 | 3,945,874 | -0.76(-1.93%) |
Apr 23, 2019 | 39.13 | 39.51 | 39.11 | 39.21 | 2,171,359 | -0.17(-0.44%) |
Apr 22, 2019 | 39.21 | 39.42 | 39.01 | 39.38 | 2,440,104 | +0.06(+0.16%) |
Apr 18, 2019 | 39.19 | 39.42 | 39.04 | 39.32 | 2,152,546 | +0.20(+0.51%) |
Apr 17, 2019 | 38.77 | 39.17 | 38.71 | 39.11 | 5,257,438 | +0.08(+0.20%) |
Apr 16, 2019 | 40.11 | 40.16 | 38.66 | 39.04 | 8,969,542 | -1.37(-3.39%) |
Apr 15, 2019 | 40.34 | 40.45 | 40.12 | 40.41 | 3,236,937 | -0.21(-0.51%) |
Apr 12, 2019 | 40.93 | 40.93 | 40.58 | 40.62 | 2,733,576 | +0.47(+1.16%) |
Apr 11, 2019 | 40.11 | 40.38 | 39.96 | 40.15 | 4,682,439 | -0.22(-0.54%) |
Apr 10, 2019 | 40.65 | 40.73 | 40.28 | 40.37 | 5,342,753 | +0.33(+0.82%) |
Apr 09, 2019 | 40.20 | 40.37 | 40.00 | 40.04 | 2,965,350 | -0.30(-0.75%) |
Apr 08, 2019 | 40.04 | 40.42 | 39.93 | 40.34 | 4,339,227 | +0.83(+2.11%) |
Apr 05, 2019 | 39.70 | 39.76 | 39.37 | 39.51 | 2,623,522 | +0.02(+0.05%) |
Apr 04, 2019 | 39.32 | 39.50 | 39.12 | 39.49 | 3,608,296 | +0.01(+0.03%) |
Apr 03, 2019 | 39.88 | 39.92 | 39.42 | 39.48 | 4,421,334 | +0.03(+0.07%) |
Apr 02, 2019 | 39.07 | 39.46 | 39.03 | 39.45 | 4,082,119 | +0.73(+1.89%) |
Apr 01, 2019 | 39.17 | 39.19 | 38.69 | 38.72 | 4,925,054 | +0.65(+1.70%) |
Mar 29, 2019 | 38.11 | 38.19 | 37.83 | 38.07 | 8,550,058 | +0.54(+1.43%) |
Mar 28, 2019 | 37.87 | 37.87 | 37.36 | 37.54 | 7,823,319 | +0.23(+0.62%) |
Mar 27, 2019 | 37.64 | 37.76 | 37.23 | 37.30 | 7,805,494 | -0.08(-0.22%) |
Mar 26, 2019 | 37.39 | 37.59 | 37.24 | 37.39 | 9,927,659 | +0.54(+1.47%) |
Mar 25, 2019 | 36.68 | 37.18 | 36.64 | 36.84 | 4,610,654 | +0.52(+1.44%) |
Mar 22, 2019 | 36.55 | 36.71 | 36.31 | 36.32 | 5,070,525 | -0.45(-1.21%) |
Mar 21, 2019 | 36.66 | 36.93 | 36.45 | 36.77 | 3,330,431 | +0.12(+0.32%) |
Mar 20, 2019 | 36.26 | 36.87 | 36.16 | 36.65 | 4,624,869 | +0.08(+0.23%) |
Mar 19, 2019 | 37.56 | 37.58 | 36.27 | 36.57 | 11,207,159 | -0.30(-0.82%) |
Mar 18, 2019 | 36.75 | 37.06 | 36.73 | 36.87 | 5,454,707 | +0.65(+1.80%) |
Mar 15, 2019 | 36.19 | 36.37 | 36.13 | 36.22 | 2,370,490 | -0.01(-0.04%) |
Mar 14, 2019 | 36.05 | 36.38 | 36.01 | 36.23 | 2,357,857 | -0.02(-0.05%) |
Mar 13, 2019 | 36.24 | 36.40 | 36.06 | 36.25 | 2,659,589 | +0.46(+1.28%) |
Mar 12, 2019 | 35.80 | 35.98 | 35.78 | 35.79 | 2,685,828 | +0.03(+0.07%) |
Mar 11, 2019 | 35.45 | 35.94 | 35.39 | 35.76 | 3,048,867 | +0.40(+1.13%) |
Mar 08, 2019 | 34.76 | 35.37 | 34.71 | 35.36 | 5,553,712 | -0.05(-0.15%) |
Mar 07, 2019 | 35.71 | 35.71 | 35.22 | 35.41 | 6,989,709 | -0.14(-0.40%) |
Mar 06, 2019 | 35.77 | 35.83 | 35.56 | 35.56 | 4,796,298 | +0.16(+0.46%) |
Mar 05, 2019 | 35.34 | 35.54 | 35.30 | 35.39 | 3,608,795 | +0.16(+0.44%) |
Mar 04, 2019 | 35.24 | 35.45 | 35.06 | 35.24 | 4,311,758 | +0.18(+0.51%) |
Mar 01, 2019 | 35.36 | 35.40 | 34.93 | 35.06 | 4,225,262 | +0.10(+0.27%) |
Feb 28, 2019 | 35.05 | 35.15 | 34.84 | 34.96 | 6,069,106 | -0.19(-0.55%) |
Feb 27, 2019 | 35.80 | 36.03 | 35.13 | 35.15 | 7,125,401 | -0.17(-0.48%) |
Feb 26, 2019 | 35.22 | 35.54 | 35.14 | 35.32 | 4,342,232 | +0.06(+0.17%) |
Feb 25, 2019 | 34.91 | 35.32 | 34.90 | 35.26 | 3,931,468 | -0.08(-0.22%) |
Feb 22, 2019 | 35.31 | 35.43 | 35.16 | 35.34 | 3,712,211 | +0.49(+1.40%) |
Feb 21, 2019 | 34.74 | 34.87 | 34.51 | 34.85 | 4,185,907 | -0.25(-0.70%) |
Feb 20, 2019 | 34.74 | 35.28 | 34.73 | 35.10 | 3,666,694 | +0.36(+1.04%) |
Feb 19, 2019 | 34.48 | 34.99 | 34.46 | 34.74 | 4,209,759 | +0.41(+1.19%) |
Feb 15, 2019 | 34.30 | 34.45 | 34.11 | 34.33 | 4,042,315 | +0.52(+1.55%) |
Feb 14, 2019 | 33.65 | 33.84 | 33.57 | 33.81 | 4,119,176 | -0.02(-0.07%) |
Feb 13, 2019 | 34.04 | 34.27 | 33.83 | 33.83 | 4,278,685 | +0.24(+0.72%) |
Feb 12, 2019 | 33.69 | 33.75 | 33.41 | 33.59 | 7,661,663 | +0.08(+0.25%) |
Feb 11, 2019 | 33.54 | 33.65 | 33.41 | 33.51 | 3,161,805 | -0.15(-0.45%) |
Feb 08, 2019 | 33.64 | 33.82 | 33.38 | 33.66 | 8,326,506 | -0.14(-0.43%) |
Feb 07, 2019 | 34.01 | 34.03 | 33.52 | 33.80 | 6,749,770 | -0.22(-0.65%) |
Feb 06, 2019 | 33.82 | 34.31 | 33.74 | 34.02 | 9,227,177 | +0.25(+0.73%) |
Feb 05, 2019 | 34.04 | 34.10 | 33.57 | 33.78 | 4,246,428 | -0.31(-0.90%) |
Feb 04, 2019 | 33.74 | 34.30 | 33.58 | 34.08 | 6,230,903 | +0.46(+1.38%) |
Feb 01, 2019 | 33.77 | 33.83 | 33.39 | 33.62 | 3,752,829 | -0.18(-0.53%) |
Jan 31, 2019 | 33.43 | 33.87 | 33.32 | 33.80 | 4,505,434 | +0.67(+2.01%) |
Jan 30, 2019 | 33.30 | 33.42 | 32.75 | 33.14 | 6,753,459 | +0.45(+1.38%) |
Jan 29, 2019 | 32.56 | 32.90 | 32.41 | 32.69 | 7,133,673 | +1.03(+3.26%) |
Jan 28, 2019 | 31.40 | 31.77 | 31.29 | 31.65 | 6,645,198 | +0.26(+0.82%) |
Jan 25, 2019 | 30.73 | 31.78 | 30.68 | 31.39 | 7,561,924 | +1.44(+4.79%) |
Jan 24, 2019 | 29.92 | 30.16 | 29.88 | 29.96 | 3,447,197 | -0.03(-0.10%) |
Jan 23, 2019 | 30.04 | 30.11 | 29.81 | 29.99 | 4,579,640 | -0.23(-0.78%) |
Jan 22, 2019 | 30.29 | 30.41 | 30.05 | 30.22 | 6,155,341 | -0.80(-2.58%) |
Jan 18, 2019 | 31.20 | 31.24 | 30.91 | 31.02 | 3,951,257 | -0.01(-0.04%) |
Jan 17, 2019 | 30.37 | 31.23 | 30.37 | 31.03 | 3,049,909 | +0.46(+1.51%) |
Jan 16, 2019 | 30.34 | 30.62 | 30.30 | 30.57 | 3,307,998 | +0.12(+0.39%) |
Jan 15, 2019 | 30.47 | 30.67 | 30.18 | 30.45 | 3,866,847 | +0.08(+0.28%) |
Jan 14, 2019 | 30.16 | 30.55 | 30.14 | 30.37 | 2,129,194 | +0.02(+0.08%) |
Jan 11, 2019 | 30.26 | 30.45 | 30.10 | 30.34 | 2,498,168 | -0.05(-0.16%) |
Jan 10, 2019 | 30.02 | 30.42 | 29.95 | 30.39 | 3,975,680 | -0.15(-0.49%) |
Jan 09, 2019 | 30.49 | 30.74 | 30.33 | 30.54 | 6,978,047 | +0.32(+1.07%) |
Jan 08, 2019 | 29.99 | 30.28 | 29.96 | 30.22 | 4,989,931 | +0.37(+1.23%) |
Jan 07, 2019 | 29.69 | 30.09 | 29.56 | 29.85 | 4,647,559 | +0.26(+0.89%) |
Jan 04, 2019 | 28.89 | 29.82 | 28.74 | 29.59 | 5,320,781 | +1.56(+5.57%) |
Jan 03, 2019 | 28.22 | 28.36 | 27.83 | 28.02 | 4,163,932 | -0.42(-1.48%) |
Jan 02, 2019 | 27.90 | 28.46 | 27.88 | 28.44 | 5,243,040 | -0.68(-2.33%) |
Dec 31, 2018 | 29.06 | 29.21 | 28.77 | 29.12 | 3,153,049 | +0.16(+0.56%) |
Dec 28, 2018 | 29.21 | 29.27 | 28.83 | 28.96 | 3,129,078 | -0.06(-0.21%) |
Dec 27, 2018 | 28.35 | 29.02 | 28.35 | 29.02 | 4,889,626 | -0.47(-1.61%) |
Dec 26, 2018 | 28.52 | 29.51 | 28.33 | 29.50 | 3,949,200 | +1.04(+3.65%) |
Dec 24, 2018 | 29.07 | 29.15 | 28.37 | 28.46 | 3,620,488 | -0.23(-0.82%) |
Dec 21, 2018 | 28.97 | 29.42 | 28.64 | 28.69 | 7,281,760 | +0.01(+0.04%) |
Dec 20, 2018 | 28.81 | 29.08 | 28.42 | 28.68 | 7,526,606 | +0.28(+0.99%) |
Dec 19, 2018 | 29.24 | 29.57 | 28.31 | 28.40 | 8,716,450 | -0.30(-1.05%) |
Dec 18, 2018 | 28.71 | 28.94 | 28.61 | 28.70 | 5,883,079 | +0.37(+1.29%) |
Dec 17, 2018 | 28.73 | 28.95 | 28.28 | 28.33 | 5,245,889 | +0.29(+1.03%) |
Dec 14, 2018 | 27.98 | 28.25 | 27.95 | 28.04 | 5,057,596 | -0.61(-2.14%) |
Dec 13, 2018 | 28.72 | 28.84 | 28.44 | 28.65 | 5,058,753 | +0.42(+1.49%) |
Dec 12, 2018 | 28.41 | 28.70 | 28.20 | 28.23 | 4,513,173 | +0.43(+1.53%) |
Dec 11, 2018 | 27.96 | 28.01 | 27.64 | 27.81 | 4,866,902 | +0.59(+2.16%) |
Dec 10, 2018 | 27.40 | 27.53 | 26.80 | 27.22 | 6,501,364 | -0.40(-1.44%) |
Dec 07, 2018 | 28.20 | 28.41 | 27.53 | 27.62 | 4,079,104 | -0.25(-0.88%) |
Dec 06, 2018 | 27.39 | 27.87 | 27.18 | 27.86 | 6,301,086 | -0.60(-2.11%) |
Dec 04, 2018 | 28.77 | 29.07 | 28.34 | 28.46 | 5,770,241 | -0.26(-0.92%) |
Dec 03, 2018 | 29.13 | 29.21 | 28.62 | 28.73 | 5,437,028 | +0.64(+2.27%) |
Nov 30, 2018 | 27.81 | 28.09 | 27.71 | 28.09 | 6,329,403 | -0.16(-0.57%) |
Nov 29, 2018 | 28.32 | 28.41 | 28.09 | 28.25 | 4,315,146 | -0.43(-1.51%) |
Nov 28, 2018 | 27.89 | 28.74 | 27.60 | 28.68 | 8,076,973 | +0.86(+3.09%) |
Nov 27, 2018 | 27.57 | 27.90 | 27.54 | 27.83 | 5,053,162 | -0.46(-1.61%) |
Nov 26, 2018 | 28.04 | 28.41 | 28.02 | 28.28 | 3,337,529 | -0.26(-0.91%) |
Nov 23, 2018 | 28.47 | 28.67 | 28.20 | 28.54 | 3,207,650 | -1.32(-4.43%) |
Nov 21, 2018 | 29.86 | 29.86 | 29.86 | 0 | +0.39(+1.33%) | |
Nov 20, 2018 | 29.80 | 29.89 | 29.26 | 29.47 | 3,671,435 | -0.96(-3.14%) |
Nov 19, 2018 | 30.52 | 30.57 | 30.25 | 30.43 | 3,379,988 | -0.17(-0.55%) |
Nov 16, 2018 | 30.41 | 30.77 | 30.30 | 30.59 | 3,808,262 | +0.53(+1.76%) |
Nov 15, 2018 | 29.35 | 30.12 | 29.23 | 30.07 | 9,470,244 | +0.64(+2.18%) |
Nov 14, 2018 | 29.29 | 29.63 | 29.15 | 29.42 | 7,030,843 | -0.72(-2.39%) |
Nov 13, 2018 | 30.30 | 30.50 | 29.80 | 30.14 | 3,640,960 | -0.03(-0.10%) |
Nov 12, 2018 | 30.92 | 30.92 | 30.15 | 30.17 | 3,881,794 | -0.20(-0.67%) |
Nov 09, 2018 | 30.50 | 30.60 | 30.07 | 30.38 | 4,754,627 | -0.92(-2.94%) |
Nov 08, 2018 | 31.53 | 31.68 | 31.13 | 31.30 | 3,105,238 | -0.07(-0.21%) |
Nov 07, 2018 | 31.54 | 31.57 | 31.12 | 31.36 | 2,820,708 | +0.37(+1.20%) |
Nov 06, 2018 | 30.76 | 31.01 | 30.66 | 30.99 | 2,868,980 | +0.13(+0.43%) |
Nov 05, 2018 | 31.13 | 31.23 | 30.74 | 30.86 | 3,239,563 | +0.33(+1.08%) |
Nov 02, 2018 | 30.70 | 30.86 | 30.19 | 30.53 | 3,873,018 | +0.03(+0.10%) |
Nov 01, 2018 | 30.12 | 30.64 | 29.75 | 30.50 | 4,307,508 | +0.89(+3.00%) |
Oct 31, 2018 | 29.48 | 29.85 | 29.32 | 29.61 | 5,381,637 | +0.71(+2.45%) |
Oct 30, 2018 | 28.59 | 28.91 | 28.49 | 28.90 | 4,699,102 | +0.28(+0.97%) |
Oct 29, 2018 | 29.25 | 29.36 | 28.36 | 28.62 | 7,030,572 | -0.10(-0.36%) |
Oct 26, 2018 | 27.82 | 28.85 | 27.81 | 28.73 | 6,282,626 | +0.31(+1.08%) |
Oct 25, 2018 | 28.44 | 28.56 | 28.22 | 28.42 | 4,299,629 | +0.60(+2.16%) |
Oct 24, 2018 | 28.98 | 29.12 | 27.78 | 27.82 | 5,769,231 | -1.16(-4.00%) |
Oct 23, 2018 | 28.77 | 29.01 | 28.38 | 28.98 | 4,136,124 | -0.52(-1.75%) |
Oct 22, 2018 | 29.30 | 29.57 | 29.16 | 29.50 | 3,420,784 | +0.29(+1.01%) |
Oct 19, 2018 | 29.26 | 29.59 | 29.07 | 29.20 | 3,498,135 | -0.21(-0.72%) |
Oct 18, 2018 | 29.92 | 30.01 | 29.31 | 29.41 | 4,606,450 | -0.71(-2.35%) |
Oct 17, 2018 | 30.31 | 30.43 | 29.89 | 30.12 | 4,899,546 | +0.17(+0.58%) |
Oct 16, 2018 | 30.13 | 30.14 | 29.81 | 29.95 | 3,671,277 | +0.19(+0.65%) |
Oct 15, 2018 | 29.79 | 30.11 | 29.72 | 29.75 | 4,608,775 | +0.20(+0.69%) |
Oct 12, 2018 | 29.96 | 29.97 | 29.31 | 29.55 | 4,425,022 | +0.16(+0.53%) |
Oct 11, 2018 | 29.21 | 29.62 | 29.04 | 29.39 | 7,632,964 | +0.12(+0.41%) |
Oct 10, 2018 | 29.78 | 29.84 | 29.13 | 29.27 | 6,101,793 | -0.88(-2.91%) |
Oct 09, 2018 | 29.84 | 30.41 | 29.63 | 30.15 | 6,474,766 | +0.22(+0.72%) |
Oct 08, 2018 | 29.87 | 29.98 | 29.60 | 29.93 | 3,196,871 | +0.02(+0.06%) |
Oct 05, 2018 | 30.22 | 30.22 | 29.62 | 29.92 | 6,118,157 | -0.82(-2.66%) |
Oct 04, 2018 | 31.16 | 31.16 | 30.58 | 30.73 | 3,254,307 | -0.08(-0.27%) |
Oct 03, 2018 | 31.06 | 31.12 | 30.74 | 30.82 | 3,637,960 | +0.07(+0.21%) |
Oct 02, 2018 | 30.63 | 30.83 | 30.59 | 30.75 | 3,431,897 | +0.14(+0.45%) |
Oct 01, 2018 | 30.57 | 30.71 | 30.30 | 30.61 | 2,895,346 | -0.04(-0.12%) |
Sep 28, 2018 | 30.60 | 30.91 | 30.53 | 30.65 | 3,917,132 | -0.19(-0.60%) |
Sep 27, 2018 | 30.74 | 30.94 | 30.62 | 30.84 | 2,935,863 | -0.12(-0.39%) |
Sep 26, 2018 | 31.05 | 31.20 | 30.88 | 30.96 | 3,811,855 | -0.41(-1.30%) |
Sep 25, 2018 | 31.36 | 31.63 | 31.33 | 31.36 | 4,996,367 | +0.44(+1.42%) |
Sep 24, 2018 | 31.24 | 31.33 | 30.87 | 30.93 | 4,113,964 | -0.06(-0.19%) |
Sep 21, 2018 | 31.00 | 31.19 | 30.88 | 30.99 | 4,585,330 | +0.26(+0.84%) |
Sep 20, 2018 | 30.98 | 30.98 | 30.54 | 30.73 | 10,632,587 | +1.12(+3.79%) |
Sep 19, 2018 | 29.57 | 29.92 | 29.55 | 29.60 | 5,522,745 | +0.56(+1.94%) |
Sep 18, 2018 | 29.00 | 29.15 | 28.86 | 29.04 | 4,125,433 | +0.48(+1.68%) |
Sep 17, 2018 | 28.76 | 28.87 | 28.52 | 28.56 | 2,958,897 | +0.05(+0.19%) |
Sep 14, 2018 | 28.68 | 28.76 | 28.44 | 28.50 | 2,432,747 | +0.13(+0.47%) |
Sep 13, 2018 | 28.64 | 28.68 | 28.16 | 28.37 | 5,306,000 | +0.08(+0.30%) |
Sep 12, 2018 | 27.90 | 28.43 | 27.83 | 28.29 | 4,344,051 | +0.49(+1.75%) |
Sep 11, 2018 | 27.48 | 27.81 | 27.40 | 27.80 | 3,466,286 | -0.10(-0.34%) |
Sep 10, 2018 | 28.04 | 28.05 | 27.83 | 27.90 | 3,732,363 | +0.10(+0.37%) |
Sep 07, 2018 | 27.72 | 27.92 | 27.49 | 27.80 | 5,367,391 | -0.19(-0.69%) |
Sep 06, 2018 | 28.14 | 28.37 | 27.81 | 27.99 | 4,369,850 | -0.11(-0.38%) |
Sep 05, 2018 | 28.12 | 28.25 | 27.91 | 28.10 | 4,266,126 | +0.11(+0.39%) |
Sep 04, 2018 | 27.93 | 28.07 | 27.78 | 27.99 | 5,363,742 | -0.86(-3.00%) |
Aug 31, 2018 | 28.85 | 28.85 | 28.85 | 0 | -0.13(-0.46%) | |
Aug 30, 2018 | 29.20 | 29.24 | 28.91 | 28.98 | 3,453,417 | -0.44(-1.51%) |
Aug 29, 2018 | 29.27 | 29.53 | 29.15 | 29.43 | 2,584,894 | +0.14(+0.47%) |
Aug 28, 2018 | 29.84 | 29.85 | 29.25 | 29.29 | 6,021,010 | +0.01(+0.02%) |
Aug 27, 2018 | 29.27 | 29.46 | 29.16 | 29.29 | 3,441,777 | +0.28(+0.95%) |
Aug 24, 2018 | 29.03 | 29.15 | 28.84 | 29.01 | 3,389,765 | +0.61(+2.16%) |
Aug 23, 2018 | 28.68 | 28.74 | 28.37 | 28.40 | 3,431,644 | -0.61(-2.09%) |
Aug 22, 2018 | 29.20 | 29.22 | 28.86 | 29.00 | 4,517,142 | +0.28(+0.96%) |
Aug 21, 2018 | 28.85 | 28.92 | 28.64 | 28.73 | 4,050,776 | -0.23(-0.79%) |
Aug 20, 2018 | 29.21 | 29.26 | 28.87 | 28.95 | 3,427,702 | -0.04(-0.12%) |
Aug 17, 2018 | 28.50 | 29.15 | 28.40 | 28.99 | 3,442,368 | +0.42(+1.47%) |
Aug 16, 2018 | 28.73 | 28.92 | 28.53 | 28.57 | 3,933,925 | +0.08(+0.27%) |
Aug 15, 2018 | 28.40 | 28.53 | 28.07 | 28.49 | 7,305,657 | -0.96(-3.26%) |
Aug 14, 2018 | 29.41 | 29.61 | 29.26 | 29.45 | 4,280,439 | -0.27(-0.91%) |
Aug 13, 2018 | 29.90 | 29.98 | 29.55 | 29.72 | 3,891,274 | -0.03(-0.10%) |
Aug 10, 2018 | 29.45 | 29.82 | 29.45 | 29.75 | 7,559,094 | -0.49(-1.61%) |
Aug 09, 2018 | 30.55 | 30.59 | 30.20 | 30.24 | 2,871,094 | -0.22(-0.71%) |
Aug 08, 2018 | 30.31 | 30.59 | 29.98 | 30.46 | 5,219,792 | +0.27(+0.89%) |
Aug 07, 2018 | 30.90 | 30.92 | 30.11 | 30.19 | 5,149,123 | +0.10(+0.33%) |
Aug 06, 2018 | 30.15 | 30.33 | 29.90 | 30.09 | 5,949,144 | -0.80(-2.58%) |
Aug 03, 2018 | 30.25 | 30.98 | 30.24 | 30.89 | 11,145,873 | +0.50(+1.64%) |
Aug 02, 2018 | 30.26 | 30.50 | 30.13 | 30.39 | 10,857,253 | -1.14(-3.61%) |
Aug 01, 2018 | 31.77 | 31.82 | 31.37 | 31.52 | 4,076,657 | -1.00(-3.08%) |
Jul 31, 2018 | 33.01 | 33.02 | 32.50 | 32.53 | 4,815,371 | +0.39(+1.20%) |
Jul 30, 2018 | 32.18 | 32.58 | 32.12 | 32.14 | 4,985,192 | -0.13(-0.40%) |
Jul 27, 2018 | 32.35 | 32.65 | 32.14 | 32.27 | 3,731,500 | -0.02(-0.05%) |
Jul 26, 2018 | 32.28 | 32.51 | 32.09 | 32.29 | 6,199,453 | -0.72(-2.17%) |
Jul 25, 2018 | 32.30 | 33.00 | 32.21 | 33.00 | 4,610,667 | +0.25(+0.77%) |
Jul 24, 2018 | 33.17 | 33.38 | 32.74 | 32.75 | 9,390,225 | +1.22(+3.87%) |
Jul 23, 2018 | 31.57 | 31.62 | 31.44 | 31.53 | 3,481,231 | -0.02(-0.07%) |
Jul 20, 2018 | 31.33 | 31.84 | 31.29 | 31.55 | 4,658,784 | +0.12(+0.39%) |
Jul 19, 2018 | 31.59 | 31.69 | 31.10 | 31.43 | 5,480,158 | -0.77(-2.38%) |
Jul 18, 2018 | 31.89 | 32.21 | 31.68 | 32.20 | 3,743,953 | +0.41(+1.29%) |
Jul 17, 2018 | 31.67 | 31.95 | 31.58 | 31.79 | 3,608,316 | +0.35(+1.12%) |
Jul 16, 2018 | 31.43 | 31.52 | 31.29 | 31.44 | 3,059,585 | -0.21(-0.67%) |
Jul 13, 2018 | 31.54 | 31.75 | 31.41 | 31.65 | 2,558,807 | -0.03(-0.09%) |
Jul 12, 2018 | 31.61 | 31.71 | 31.39 | 31.68 | 4,117,637 | +0.39(+1.26%) |
Jul 11, 2018 | 31.65 | 31.90 | 31.05 | 31.28 | 10,410,119 | -1.66(-5.03%) |
Jul 10, 2018 | 32.60 | 32.95 | 32.55 | 32.94 | 9,956,468 | +0.14(+0.43%) |
Jul 09, 2018 | 32.44 | 32.83 | 32.27 | 32.80 | 7,327,325 | +0.77(+2.42%) |
Jul 06, 2018 | 31.59 | 32.13 | 31.51 | 32.03 | 8,217,640 | +0.33(+1.05%) |
Jul 05, 2018 | 31.61 | 31.78 | 31.46 | 31.69 | 3,152,646 | +0.16(+0.52%) |
Jul 03, 2018 | 31.53 | 31.53 | 31.53 | 0 | -0.09(-0.30%) | |
Jul 02, 2018 | 31.74 | 31.81 | 31.39 | 31.62 | 7,675,983 | -0.89(-2.74%) |
Jun 29, 2018 | 32.83 | 33.08 | 32.46 | 32.51 | 5,678,384 | -0.02(-0.07%) |
Jun 28, 2018 | 32.08 | 32.70 | 32.01 | 32.54 | 8,780,104 | +0.34(+1.06%) |
Jun 27, 2018 | 32.42 | 32.75 | 32.08 | 32.20 | 10,668,982 | -0.10(-0.31%) |
Jun 26, 2018 | 31.79 | 32.43 | 31.74 | 32.30 | 9,060,162 | +0.58(+1.83%) |
Jun 25, 2018 | 31.86 | 31.96 | 31.42 | 31.72 | 4,721,994 | -0.79(-2.42%) |
Jun 22, 2018 | 32.83 | 32.88 | 32.47 | 32.50 | 4,111,679 | +0.43(+1.35%) |
Jun 21, 2018 | 32.12 | 32.23 | 31.95 | 32.07 | 3,790,665 | -0.21(-0.64%) |
Jun 20, 2018 | 32.56 | 32.56 | 32.03 | 32.27 | 4,184,551 | +0.07(+0.22%) |
Jun 19, 2018 | 31.93 | 32.23 | 31.81 | 32.20 | 7,945,684 | -1.24(-3.70%) |
Jun 18, 2018 | 32.88 | 33.46 | 32.84 | 33.44 | 4,603,867 | +0.16(+0.48%) |
Jun 15, 2018 | 34.28 | 32.87 | 33.28 | 6,269,337 | -1.00(-2.92%) | |
Jun 14, 2018 | 34.41 | 34.60 | 34.10 | 34.28 | 3,343,980 | -0.13(-0.39%) |
Jun 13, 2018 | 34.31 | 34.62 | 34.17 | 34.42 | 2,862,103 | -0.02(-0.07%) |
Jun 12, 2018 | 34.42 | 34.57 | 34.27 | 34.44 | 2,511,834 | -0.19(-0.56%) |
Jun 11, 2018 | 34.71 | 34.88 | 34.61 | 34.64 | 4,133,989 | -0.07(-0.20%) |
Jun 08, 2018 | 34.88 | 34.95 | 34.61 | 34.71 | 3,293,004 | -0.25(-0.70%) |
Jun 07, 2018 | 35.13 | 35.43 | 34.62 | 34.95 | 5,066,303 | -0.60(-1.70%) |
Jun 06, 2018 | 35.59 | 35.56 | 7,714,429 | +1.25(+3.66%) | ||
Jun 05, 2018 | 34.07 | 34.34 | 34.01 | 34.30 | 3,224,783 | +0.51(+1.51%) |
Jun 04, 2018 | 33.99 | 34.05 | 33.73 | 33.79 | 1,975,806 | +0.07(+0.21%) |
Jun 01, 2018 | 33.62 | 33.89 | 33.49 | 33.72 | 2,713,940 | +0.49(+1.48%) |
May 31, 2018 | 33.46 | 33.51 | 33.01 | 33.23 | 2,779,960 | -0.01(-0.02%) |
May 30, 2018 | 33.05 | 33.46 | 32.87 | 33.24 | 4,053,695 | +0.52(+1.59%) |
May 29, 2018 | 33.03 | 33.19 | 32.57 | 32.71 | 3,455,360 | -0.68(-2.04%) |
May 25, 2018 | 33.39 | 33.39 | 33.39 | 0 | -0.36(-1.08%) | |
May 24, 2018 | 33.71 | 33.80 | 33.42 | 33.76 | 2,505,971 | -0.09(-0.28%) |
May 23, 2018 | 33.80 | 33.91 | 33.48 | 33.85 | 4,456,206 | -0.70(-2.04%) |
May 22, 2018 | 34.69 | 34.96 | 34.43 | 34.55 | 6,898,151 | -0.12(-0.34%) |
May 21, 2018 | 34.57 | 34.75 | 34.49 | 34.67 | 3,872,435 | +0.44(+1.28%) |
May 18, 2018 | 34.31 | 34.51 | 34.14 | 34.23 | 3,353,213 | -0.33(-0.97%) |
May 17, 2018 | 34.31 | 34.69 | 34.28 | 34.57 | 2,595,765 | +0.03(+0.08%) |
May 16, 2018 | 34.55 | 34.74 | 34.48 | 34.54 | 4,644,871 | +0.83(+2.45%) |
May 15, 2018 | 33.41 | 33.82 | 33.29 | 33.71 | 2,472,972 | -0.19(-0.57%) |
May 14, 2018 | 33.99 | 34.11 | 33.80 | 33.90 | 3,384,755 | +0.27(+0.80%) |
May 11, 2018 | 33.97 | 34.06 | 33.53 | 33.63 | 4,270,723 | +0.02(+0.07%) |
May 10, 2018 | 33.28 | 33.66 | 33.18 | 33.61 | 3,751,578 | +0.46(+1.40%) |
May 09, 2018 | 32.80 | 33.28 | 32.73 | 33.15 | 6,425,824 | +0.67(+2.08%) |
May 08, 2018 | 32.44 | 32.48 | 32.05 | 32.47 | 4,387,423 | -0.04(-0.13%) |
May 07, 2018 | 32.70 | 32.74 | 32.37 | 32.51 | 2,998,883 | -0.08(-0.25%) |
May 04, 2018 | 32.36 | 32.76 | 32.31 | 32.60 | 3,408,526 | +0.09(+0.29%) |
May 03, 2018 | 32.51 | 32.61 | 32.03 | 32.50 | 3,260,631 | +0.26(+0.80%) |
May 02, 2018 | 32.49 | 32.57 | 32.15 | 32.25 | 3,608,864 | +0.27(+0.84%) |