Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.77 | 35.73 | 32.50 | 34.63 | 11,441,348 | -3.63(-9.49%) |
Apr 29, 2019 | 38.18 | 38.47 | 37.94 | 38.27 | 1,077,650 | +0.25(+0.66%) |
Apr 26, 2019 | 38.12 | 38.23 | 37.85 | 38.02 | 1,691,200 | -0.15(-0.39%) |
Apr 25, 2019 | 38.26 | 38.55 | 37.80 | 38.16 | 897,298 | -0.41(-1.06%) |
Apr 24, 2019 | 38.24 | 38.77 | 37.99 | 38.58 | 1,060,044 | +0.30(+0.80%) |
Apr 23, 2019 | 37.55 | 38.52 | 37.35 | 38.27 | 1,071,684 | +0.73(+1.94%) |
Apr 22, 2019 | 38.13 | 38.31 | 37.34 | 37.54 | 955,458 | -0.62(-1.64%) |
Apr 18, 2019 | 38.41 | 38.66 | 37.88 | 38.16 | 919,400 | -0.12(-0.30%) |
Apr 17, 2019 | 38.20 | 38.60 | 37.85 | 38.28 | 819,598 | +0.27(+0.70%) |
Apr 16, 2019 | 37.59 | 38.15 | 37.13 | 38.02 | 927,284 | +0.66(+1.75%) |
Apr 15, 2019 | 37.50 | 38.06 | 37.13 | 37.36 | 1,227,412 | -0.09(-0.23%) |
Apr 12, 2019 | 36.76 | 37.47 | 36.70 | 37.45 | 1,129,800 | +0.95(+2.59%) |
Apr 11, 2019 | 35.85 | 36.66 | 35.46 | 36.50 | 1,711,320 | +0.77(+2.17%) |
Apr 10, 2019 | 34.70 | 35.76 | 34.51 | 35.73 | 1,388,338 | +1.05(+3.03%) |
Apr 09, 2019 | 34.81 | 35.30 | 34.60 | 34.67 | 996,636 | -0.30(-0.87%) |
Apr 08, 2019 | 34.70 | 35.26 | 34.41 | 34.98 | 1,175,168 | +0.02(+0.06%) |
Apr 05, 2019 | 34.38 | 35.02 | 34.08 | 34.96 | 1,601,000 | +1.07(+3.16%) |
Apr 04, 2019 | 33.41 | 34.50 | 33.33 | 33.89 | 1,477,496 | +0.54(+1.62%) |
Apr 03, 2019 | 33.23 | 34.03 | 33.16 | 33.35 | 2,558,426 | +0.55(+1.66%) |
Apr 02, 2019 | 32.23 | 32.93 | 31.97 | 32.80 | 2,764,208 | +0.60(+1.86%) |
Apr 01, 2019 | 30.89 | 32.27 | 30.89 | 32.20 | 2,577,298 | +1.44(+4.70%) |
Mar 29, 2019 | 32.09 | 32.35 | 30.41 | 30.76 | 27,191,800 | -0.85(-2.69%) |
Mar 28, 2019 | 30.34 | 31.82 | 30.25 | 31.61 | 4,074,908 | +1.86(+6.23%) |
Mar 27, 2019 | 30.25 | 30.55 | 29.48 | 29.75 | 4,657,774 | -1.51(-4.83%) |
Mar 26, 2019 | 31.68 | 31.95 | 31.08 | 31.27 | 1,174,814 | -0.21(-0.67%) |
Mar 25, 2019 | 31.11 | 31.74 | 30.78 | 31.48 | 1,547,346 | +0.37(+1.19%) |
Mar 22, 2019 | 32.50 | 32.62 | 31.09 | 31.11 | 1,338,200 | -1.62(-4.96%) |
Mar 21, 2019 | 32.55 | 33.30 | 32.52 | 32.73 | 1,183,270 | -0.07(-0.20%) |
Mar 20, 2019 | 34.45 | 34.45 | 32.57 | 32.80 | 1,863,054 | -1.81(-5.24%) |
Mar 19, 2019 | 35.84 | 35.88 | 34.52 | 34.61 | 1,133,944 | -1.12(-3.12%) |
Mar 18, 2019 | 34.93 | 35.76 | 34.87 | 35.73 | 786,882 | +0.63(+1.80%) |
Mar 15, 2019 | 35.16 | 35.56 | 34.90 | 35.09 | 1,090,800 | +0.06(+0.17%) |
Mar 14, 2019 | 35.25 | 35.37 | 34.90 | 35.03 | 627,864 | -0.30(-0.85%) |
Mar 13, 2019 | 35.98 | 36.16 | 35.17 | 35.34 | 724,472 | -0.56(-1.57%) |
Mar 12, 2019 | 36.50 | 36.74 | 35.77 | 35.90 | 571,062 | -0.62(-1.70%) |
Mar 11, 2019 | 35.35 | 36.58 | 35.35 | 36.52 | 780,088 | +1.26(+3.56%) |
Mar 08, 2019 | 35.27 | 35.52 | 34.73 | 35.27 | 533,800 | -0.23(-0.66%) |
Mar 07, 2019 | 36.23 | 36.51 | 35.34 | 35.50 | 990,594 | -0.79(-2.18%) |
Mar 06, 2019 | 36.99 | 37.20 | 36.26 | 36.29 | 819,602 | -0.72(-1.93%) |
Mar 05, 2019 | 37.80 | 38.04 | 37.00 | 37.01 | 699,400 | -0.79(-2.09%) |
Mar 04, 2019 | 37.83 | 38.20 | 37.63 | 37.80 | 698,110 | +0.02(+0.07%) |
Mar 01, 2019 | 37.91 | 37.91 | 37.42 | 37.77 | 836,200 | +0.30(+0.79%) |
Feb 28, 2019 | 38.16 | 38.16 | 37.42 | 37.48 | 672,990 | -0.68(-1.80%) |
Feb 27, 2019 | 38.08 | 38.42 | 37.74 | 38.16 | 658,526 | -0.11(-0.29%) |
Feb 26, 2019 | 38.58 | 38.91 | 38.16 | 38.27 | 841,880 | -0.21(-0.55%) |
Feb 25, 2019 | 38.01 | 38.62 | 37.99 | 38.48 | 2,014,068 | +0.61(+1.62%) |
Feb 22, 2019 | 37.98 | 38.03 | 37.35 | 37.87 | 1,727,600 | +0.05(+0.12%) |
Feb 21, 2019 | 37.65 | 38.08 | 37.31 | 37.82 | 946,730 | -0.01(-0.01%) |
Feb 20, 2019 | 38.80 | 38.84 | 37.13 | 37.83 | 2,588,130 | -1.31(-3.36%) |
Feb 19, 2019 | 38.22 | 39.47 | 38.20 | 39.14 | 1,418,866 | +0.76(+1.98%) |
Feb 15, 2019 | 37.20 | 39.15 | 35.25 | 38.38 | 3,930,000 | -0.79(-2.02%) |
Feb 14, 2019 | 38.85 | 39.23 | 38.67 | 39.17 | 1,829,870 | +0.32(+0.82%) |
Feb 13, 2019 | 39.12 | 39.69 | 38.82 | 38.85 | 1,359,530 | +0.03(+0.08%) |
Feb 12, 2019 | 38.16 | 39.28 | 38.00 | 38.82 | 1,021,714 | +1.11(+2.94%) |
Feb 11, 2019 | 36.41 | 37.81 | 36.05 | 37.71 | 1,651,224 | +1.59(+4.39%) |
Feb 08, 2019 | 36.02 | 36.43 | 35.86 | 36.12 | 1,164,800 | -0.01(-0.03%) |
Feb 07, 2019 | 35.80 | 36.56 | 35.76 | 36.13 | 1,477,712 | +0.32(+0.91%) |
Feb 06, 2019 | 35.91 | 36.08 | 35.61 | 35.81 | 639,684 | -0.03(-0.08%) |
Feb 05, 2019 | 35.72 | 35.85 | 35.26 | 35.84 | 507,336 | +0.24(+0.67%) |
Feb 04, 2019 | 35.09 | 35.75 | 34.70 | 35.60 | 921,158 | +0.47(+1.32%) |
Feb 01, 2019 | 34.92 | 35.38 | 34.75 | 35.13 | 707,400 | +0.25(+0.73%) |
Jan 31, 2019 | 33.69 | 34.96 | 33.58 | 34.88 | 801,642 | +1.12(+3.33%) |
Jan 30, 2019 | 33.45 | 33.84 | 33.04 | 33.76 | 619,664 | +0.40(+1.20%) |
Jan 29, 2019 | 33.55 | 33.58 | 33.11 | 33.35 | 444,020 | -0.18(-0.54%) |
Jan 28, 2019 | 33.05 | 33.86 | 32.95 | 33.53 | 840,148 | +0.18(+0.55%) |
Jan 25, 2019 | 33.91 | 34.08 | 33.27 | 33.35 | 735,200 | +0.01(+0.01%) |
Jan 24, 2019 | 33.09 | 33.37 | 32.77 | 33.34 | 848,984 | +0.24(+0.72%) |
Jan 23, 2019 | 34.24 | 34.45 | 32.57 | 33.10 | 1,183,090 | -0.88(-2.58%) |
Jan 22, 2019 | 34.80 | 34.85 | 33.63 | 33.98 | 852,118 | -1.05(-3.01%) |
Jan 18, 2019 | 34.56 | 35.18 | 34.44 | 35.03 | 1,262,000 | +0.86(+2.52%) |
Jan 17, 2019 | 33.24 | 34.36 | 33.02 | 34.17 | 1,075,340 | +0.82(+2.47%) |
Jan 16, 2019 | 33.38 | 33.94 | 33.17 | 33.35 | 774,740 | +0.02(+0.08%) |
Jan 15, 2019 | 33.41 | 33.47 | 32.60 | 33.33 | 802,952 | -0.09(-0.27%) |
Jan 14, 2019 | 33.86 | 34.06 | 33.38 | 33.41 | 843,584 | -0.70(-2.07%) |
Jan 11, 2019 | 33.90 | 34.19 | 33.37 | 34.12 | 1,277,800 | +0.17(+0.52%) |
Jan 10, 2019 | 33.95 | 34.09 | 33.56 | 33.95 | 1,000,302 | -0.10(-0.31%) |
Jan 09, 2019 | 33.25 | 34.05 | 32.87 | 34.05 | 1,066,612 | +0.80(+2.41%) |
Jan 08, 2019 | 32.93 | 33.32 | 32.65 | 33.25 | 1,011,818 | +0.73(+2.26%) |
Jan 07, 2019 | 32.16 | 32.71 | 31.61 | 32.52 | 1,040,482 | +0.49(+1.55%) |
Jan 04, 2019 | 30.96 | 32.42 | 30.39 | 32.02 | 1,473,600 | +1.63(+5.36%) |
Jan 03, 2019 | 30.34 | 30.90 | 29.49 | 30.39 | 1,380,662 | -0.12(-0.41%) |
Jan 02, 2019 | 29.00 | 30.54 | 28.86 | 30.52 | 2,061,846 | +0.84(+2.81%) |
Dec 31, 2018 | 29.26 | 29.70 | 28.84 | 29.68 | 869,200 | +0.60(+2.06%) |
Dec 28, 2018 | 29.29 | 29.53 | 28.39 | 29.08 | 650,400 | -0.03(-0.10%) |
Dec 27, 2018 | 28.11 | 29.14 | 27.80 | 29.11 | 956,100 | +0.38(+1.31%) |
Dec 26, 2018 | 27.00 | 28.81 | 26.74 | 28.73 | 718,488 | +1.93(+7.20%) |
Dec 24, 2018 | 27.53 | 27.89 | 26.77 | 26.80 | 477,800 | -1.00(-3.61%) |
Dec 21, 2018 | 28.55 | 28.64 | 27.31 | 27.81 | 2,677,000 | -0.75(-2.61%) |
Dec 20, 2018 | 28.98 | 29.77 | 28.34 | 28.55 | 1,059,846 | -0.55(-1.89%) |
Dec 19, 2018 | 29.35 | 30.36 | 29.01 | 29.11 | 1,118,860 | -0.18(-0.60%) |
Dec 18, 2018 | 28.54 | 29.86 | 28.54 | 29.28 | 831,094 | +0.83(+2.92%) |
Dec 17, 2018 | 29.26 | 29.37 | 28.17 | 28.45 | 1,239,304 | -1.00(-3.41%) |
Dec 14, 2018 | 29.85 | 30.36 | 29.28 | 29.45 | 1,065,800 | -0.74(-2.45%) |
Dec 13, 2018 | 31.54 | 31.86 | 30.08 | 30.20 | 1,430,124 | -1.30(-4.13%) |
Dec 12, 2018 | 30.96 | 32.01 | 30.86 | 31.50 | 866,238 | +1.07(+3.53%) |
Dec 11, 2018 | 30.77 | 30.88 | 30.21 | 30.42 | 1,045,224 | +0.22(+0.71%) |
Dec 10, 2018 | 31.33 | 31.71 | 29.91 | 30.20 | 1,141,008 | -1.15(-3.67%) |
Dec 07, 2018 | 31.35 | 31.98 | 30.85 | 31.36 | 3,015,400 | +0.04(+0.13%) |
Dec 06, 2018 | 30.25 | 31.34 | 29.83 | 31.32 | 1,284,114 | +0.57(+1.84%) |
Dec 04, 2018 | 32.48 | 32.55 | 30.66 | 30.75 | 1,159,600 | -1.85(-5.67%) |
Dec 03, 2018 | 32.54 | 32.87 | 31.96 | 32.60 | 1,102,724 | +0.74(+2.31%) |
Nov 30, 2018 | 31.64 | 32.09 | 31.29 | 31.86 | 1,010,600 | +0.19(+0.60%) |
Nov 29, 2018 | 31.58 | 32.04 | 31.30 | 31.68 | 1,306,398 | +0.02(+0.05%) |
Nov 28, 2018 | 30.43 | 31.75 | 29.96 | 31.66 | 993,078 | +1.43(+4.71%) |
Nov 27, 2018 | 30.20 | 30.59 | 29.95 | 30.23 | 778,802 | -0.21(-0.67%) |
Nov 26, 2018 | 30.29 | 30.55 | 29.90 | 30.44 | 778,128 | +0.55(+1.86%) |
Nov 23, 2018 | 29.62 | 30.50 | 29.50 | 29.89 | 286,600 | -0.02(-0.07%) |
Nov 21, 2018 | 29.91 | 29.91 | 29.91 | 0 | +0.68(+2.33%) | |
Nov 20, 2018 | 29.18 | 29.66 | 28.68 | 29.23 | 1,071,362 | -0.51(-1.73%) |
Nov 19, 2018 | 29.18 | 29.95 | 29.11 | 29.74 | 1,213,336 | +0.43(+1.48%) |
Nov 16, 2018 | 29.68 | 29.96 | 29.16 | 29.30 | 1,305,400 | -0.45(-1.51%) |
Nov 15, 2018 | 29.32 | 30.16 | 28.90 | 29.75 | 1,707,546 | +0.22(+0.74%) |
Nov 14, 2018 | 30.61 | 30.65 | 29.18 | 29.54 | 1,349,396 | -0.59(-1.96%) |
Nov 13, 2018 | 30.85 | 31.34 | 30.01 | 30.12 | 2,005,570 | -0.50(-1.65%) |
Nov 12, 2018 | 31.49 | 31.75 | 30.57 | 30.63 | 1,178,750 | -0.85(-2.70%) |
Nov 09, 2018 | 32.09 | 32.52 | 30.95 | 31.48 | 1,452,600 | -0.71(-2.21%) |
Nov 08, 2018 | 33.16 | 33.44 | 31.98 | 32.19 | 1,039,568 | -1.21(-3.61%) |
Nov 07, 2018 | 33.97 | 34.22 | 32.39 | 33.40 | 1,324,250 | -0.28(-0.85%) |
Nov 06, 2018 | 33.42 | 33.76 | 32.56 | 33.68 | 1,256,910 | +0.21(+0.63%) |
Nov 05, 2018 | 32.47 | 34.09 | 32.37 | 33.47 | 1,712,764 | +1.00(+3.08%) |
Nov 02, 2018 | 32.78 | 33.06 | 31.82 | 32.47 | 3,092,200 | -0.11(-0.34%) |
Nov 01, 2018 | 30.79 | 32.83 | 30.26 | 32.58 | 2,154,034 | +1.93(+6.30%) |
Oct 31, 2018 | 30.55 | 31.00 | 29.70 | 30.65 | 1,819,070 | +0.63(+2.12%) |
Oct 30, 2018 | 26.12 | 30.25 | 25.44 | 30.02 | 5,372,284 | +0.96(+3.30%) |
Oct 29, 2018 | 30.80 | 31.02 | 28.39 | 29.05 | 1,759,764 | -1.11(-3.68%) |
Oct 26, 2018 | 30.04 | 30.67 | 29.07 | 30.16 | 1,146,400 | -0.46(-1.52%) |
Oct 25, 2018 | 29.96 | 31.02 | 29.96 | 30.63 | 843,092 | +0.97(+3.29%) |
Oct 24, 2018 | 30.80 | 31.45 | 29.59 | 29.66 | 981,624 | -1.33(-4.29%) |
Oct 23, 2018 | 29.86 | 31.60 | 29.86 | 30.98 | 1,052,198 | +0.40(+1.31%) |
Oct 22, 2018 | 30.43 | 30.90 | 30.35 | 30.59 | 760,004 | +0.22(+0.72%) |
Oct 19, 2018 | 30.91 | 31.05 | 29.96 | 30.36 | 1,354,800 | -0.45(-1.44%) |
Oct 18, 2018 | 32.59 | 32.67 | 30.42 | 30.81 | 1,654,120 | -1.93(-5.89%) |
Oct 17, 2018 | 33.51 | 33.51 | 32.15 | 32.74 | 943,714 | -1.10(-3.26%) |
Oct 16, 2018 | 32.48 | 33.92 | 31.98 | 33.84 | 1,006,220 | +1.52(+4.72%) |
Oct 15, 2018 | 32.07 | 32.66 | 31.80 | 32.32 | 1,005,698 | +0.12(+0.39%) |
Oct 12, 2018 | 32.94 | 33.17 | 31.55 | 32.20 | 1,594,600 | -0.26(-0.80%) |
Oct 11, 2018 | 33.63 | 34.52 | 32.38 | 32.45 | 1,524,718 | -1.46(-4.30%) |
Oct 10, 2018 | 34.58 | 34.58 | 33.83 | 33.91 | 1,030,524 | -0.84(-2.40%) |
Oct 09, 2018 | 35.89 | 36.41 | 34.65 | 34.75 | 947,246 | -1.20(-3.34%) |
Oct 08, 2018 | 35.35 | 36.13 | 35.23 | 35.95 | 879,520 | +0.50(+1.41%) |
Oct 05, 2018 | 36.12 | 36.71 | 34.90 | 35.45 | 1,246,400 | -0.72(-2.00%) |
Oct 04, 2018 | 37.02 | 37.14 | 35.95 | 36.17 | 895,994 | -1.03(-2.76%) |
Oct 03, 2018 | 36.98 | 37.55 | 36.90 | 37.20 | 695,476 | +0.12(+0.31%) |
Oct 02, 2018 | 37.07 | 37.75 | 36.89 | 37.09 | 1,244,652 | -0.11(-0.30%) |
Oct 01, 2018 | 38.66 | 38.75 | 36.86 | 37.20 | 1,992,848 | -1.30(-3.36%) |
Sep 28, 2018 | 39.45 | 40.09 | 38.34 | 38.49 | 1,630,200 | -0.98(-2.48%) |
Sep 27, 2018 | 39.72 | 40.15 | 39.17 | 39.47 | 657,198 | -0.05(-0.14%) |
Sep 26, 2018 | 39.79 | 40.01 | 39.36 | 39.52 | 648,842 | -0.13(-0.33%) |
Sep 25, 2018 | 39.77 | 39.84 | 39.06 | 39.66 | 808,004 | -0.13(-0.34%) |
Sep 24, 2018 | 39.80 | 40.01 | 39.17 | 39.79 | 653,654 | -0.04(-0.09%) |
Sep 21, 2018 | 40.15 | 40.88 | 39.78 | 39.83 | 1,465,200 | -0.37(-0.92%) |
Sep 20, 2018 | 40.38 | 40.76 | 39.78 | 40.20 | 926,144 | -0.08(-0.20%) |
Sep 19, 2018 | 42.02 | 42.19 | 40.00 | 40.27 | 1,902,514 | -1.68(-4.00%) |
Sep 18, 2018 | 42.02 | 42.73 | 41.87 | 41.95 | 843,020 | -0.05(-0.12%) |
Sep 17, 2018 | 44.26 | 44.33 | 41.70 | 42.01 | 1,222,740 | -2.23(-5.05%) |
Sep 14, 2018 | 43.73 | 44.63 | 43.70 | 44.24 | 2,019,000 | +0.54(+1.24%) |
Sep 13, 2018 | 44.48 | 44.62 | 43.40 | 43.70 | 803,224 | -0.46(-1.05%) |
Sep 12, 2018 | 44.55 | 45.37 | 43.23 | 44.16 | 1,071,858 | -0.27(-0.62%) |
Sep 11, 2018 | 44.45 | 44.94 | 43.84 | 44.44 | 695,050 | -0.14(-0.30%) |
Sep 10, 2018 | 42.73 | 45.07 | 42.66 | 44.58 | 1,140,728 | +2.22(+5.24%) |
Sep 07, 2018 | 42.56 | 43.04 | 42.17 | 42.35 | 923,000 | -0.26(-0.61%) |
Sep 06, 2018 | 43.21 | 43.70 | 42.56 | 42.62 | 922,266 | -0.61(-1.41%) |
Sep 05, 2018 | 43.12 | 43.36 | 42.48 | 43.23 | 867,580 | +0.15(+0.34%) |
Sep 04, 2018 | 42.31 | 43.30 | 41.69 | 43.08 | 732,154 | +0.73(+1.72%) |
Aug 31, 2018 | 42.35 | 42.35 | 42.35 | 0 | -0.07(-0.17%) | |
Aug 30, 2018 | 42.07 | 42.99 | 41.95 | 42.42 | 758,252 | +0.33(+0.78%) |
Aug 29, 2018 | 41.66 | 42.28 | 41.48 | 42.09 | 637,840 | +0.46(+1.10%) |
Aug 28, 2018 | 41.15 | 41.80 | 40.88 | 41.63 | 563,208 | +0.50(+1.22%) |
Aug 27, 2018 | 40.60 | 41.69 | 40.53 | 41.13 | 645,590 | +0.70(+1.73%) |
Aug 24, 2018 | 41.59 | 41.65 | 40.27 | 40.43 | 1,682,800 | -1.16(-2.80%) |
Aug 23, 2018 | 41.81 | 41.84 | 41.26 | 41.59 | 482,844 | -0.20(-0.47%) |
Aug 22, 2018 | 41.55 | 41.92 | 41.39 | 41.79 | 465,224 | +0.06(+0.14%) |
Aug 21, 2018 | 40.62 | 42.10 | 40.54 | 41.73 | 889,430 | +1.15(+2.83%) |
Aug 20, 2018 | 40.73 | 41.22 | 40.02 | 40.58 | 907,772 | +0.05(+0.11%) |
Aug 17, 2018 | 39.55 | 40.70 | 39.53 | 40.53 | 737,800 | +0.90(+2.27%) |
Aug 16, 2018 | 38.80 | 39.72 | 38.50 | 39.63 | 542,452 | +0.92(+2.39%) |
Aug 15, 2018 | 39.31 | 39.57 | 38.24 | 38.71 | 485,998 | -0.70(-1.79%) |
Aug 14, 2018 | 38.62 | 39.65 | 38.34 | 39.41 | 784,792 | +1.02(+2.67%) |
Aug 13, 2018 | 39.10 | 39.12 | 38.20 | 38.39 | 718,910 | -0.76(-1.94%) |
Aug 10, 2018 | 39.12 | 39.48 | 38.28 | 39.15 | 1,246,000 | -0.22(-0.55%) |
Aug 09, 2018 | 38.95 | 39.89 | 38.95 | 39.37 | 588,146 | +0.48(+1.22%) |
Aug 08, 2018 | 39.74 | 39.85 | 38.62 | 38.89 | 985,134 | -0.72(-1.82%) |
Aug 07, 2018 | 39.69 | 39.94 | 39.38 | 39.61 | 735,800 | -0.08(-0.20%) |
Aug 06, 2018 | 39.30 | 39.88 | 39.12 | 39.69 | 766,604 | +0.43(+1.10%) |
Aug 03, 2018 | 39.62 | 39.98 | 38.72 | 39.26 | 851,600 | -0.45(-1.13%) |
Aug 02, 2018 | 39.06 | 40.09 | 38.41 | 39.71 | 1,110,960 | +0.58(+1.47%) |
Aug 01, 2018 | 38.87 | 39.85 | 38.60 | 39.13 | 1,464,062 | +0.27(+0.68%) |
Jul 31, 2018 | 34.12 | 39.35 | 33.74 | 38.87 | 3,250,464 | +6.81(+21.26%) |
Jul 30, 2018 | 32.57 | 32.91 | 31.96 | 32.05 | 808,166 | -0.29(-0.90%) |
Jul 27, 2018 | 33.28 | 33.62 | 31.93 | 32.34 | 1,055,800 | -0.88(-2.66%) |
Jul 26, 2018 | 32.51 | 33.37 | 32.29 | 33.23 | 580,160 | +0.54(+1.67%) |
Jul 25, 2018 | 32.93 | 32.93 | 32.05 | 32.69 | 795,974 | -0.42(-1.27%) |
Jul 24, 2018 | 34.02 | 34.04 | 32.71 | 33.10 | 487,952 | -0.64(-1.88%) |
Jul 23, 2018 | 33.98 | 33.98 | 32.90 | 33.74 | 507,458 | -0.27(-0.79%) |
Jul 20, 2018 | 34.08 | 34.63 | 33.90 | 34.01 | 590,486 | -0.20(-0.57%) |
Jul 19, 2018 | 34.04 | 34.45 | 33.83 | 34.20 | 498,236 | +0.12(+0.35%) |
Jul 18, 2018 | 34.22 | 34.45 | 33.71 | 34.09 | 744,940 | -0.16(-0.45%) |
Jul 17, 2018 | 33.01 | 34.53 | 32.96 | 34.24 | 1,010,688 | +1.20(+3.63%) |
Jul 16, 2018 | 32.76 | 33.41 | 32.44 | 33.04 | 731,966 | +0.38(+1.18%) |
Jul 13, 2018 | 32.76 | 33.36 | 32.60 | 32.66 | 671,592 | -0.12(-0.35%) |
Jul 12, 2018 | 33.30 | 33.30 | 32.58 | 32.77 | 560,666 | -0.26(-0.80%) |
Jul 11, 2018 | 33.06 | 33.59 | 32.81 | 33.03 | 1,300,164 | -0.27(-0.81%) |
Jul 10, 2018 | 33.85 | 34.30 | 33.16 | 33.30 | 633,704 | -0.45(-1.35%) |
Jul 09, 2018 | 33.81 | 34.05 | 33.59 | 33.76 | 554,158 | +0.17(+0.52%) |
Jul 06, 2018 | 32.88 | 33.79 | 32.56 | 33.59 | 718,626 | +0.65(+1.97%) |
Jul 05, 2018 | 32.75 | 32.97 | 32.01 | 32.94 | 621,214 | +0.34(+1.04%) |
Jul 03, 2018 | 32.59 | 32.59 | 32.59 | 0 | +0.27(+0.84%) | |
Jul 02, 2018 | 31.02 | 32.33 | 30.75 | 32.33 | 714,542 | +1.03(+3.29%) |
Jun 29, 2018 | 31.55 | 31.72 | 31.23 | 31.30 | 585,162 | -0.17(-0.54%) |
Jun 28, 2018 | 31.00 | 31.70 | 30.57 | 31.46 | 532,084 | +0.52(+1.70%) |
Jun 27, 2018 | 31.71 | 31.86 | 30.92 | 30.94 | 430,632 | -0.70(-2.21%) |
Jun 26, 2018 | 31.50 | 31.79 | 31.05 | 31.64 | 633,692 | +0.32(+1.02%) |
Jun 25, 2018 | 31.94 | 31.94 | 30.69 | 31.32 | 785,794 | -0.79(-2.46%) |
Jun 22, 2018 | 32.62 | 32.64 | 31.55 | 32.11 | 1,014,958 | -0.49(-1.52%) |
Jun 21, 2018 | 33.03 | 33.37 | 32.45 | 32.60 | 652,706 | -0.41(-1.24%) |
Jun 20, 2018 | 33.07 | 33.38 | 32.49 | 33.02 | 816,954 | +0.33(+1.01%) |
Jun 19, 2018 | 32.41 | 32.73 | 31.64 | 32.69 | 714,378 | +0.40(+1.22%) |
Jun 18, 2018 | 31.32 | 32.33 | 31.18 | 32.29 | 730,336 | +0.84(+2.65%) |
Jun 15, 2018 | 31.47 | 30.86 | 31.45 | 1,592,040 | +0.59(+1.92%) | |
Jun 14, 2018 | 31.20 | 31.25 | 30.63 | 30.86 | 619,204 | -0.12(-0.38%) |
Jun 13, 2018 | 31.91 | 31.91 | 30.69 | 30.98 | 681,072 | -0.86(-2.71%) |
Jun 12, 2018 | 32.17 | 32.27 | 31.66 | 31.84 | 531,140 | -0.30(-0.95%) |
Jun 11, 2018 | 32.31 | 32.32 | 31.44 | 32.15 | 572,324 | -0.17(-0.53%) |
Jun 08, 2018 | 31.80 | 32.44 | 31.80 | 32.32 | 1,276,240 | +0.52(+1.63%) |
Jun 07, 2018 | 31.20 | 31.93 | 30.90 | 31.80 | 943,024 | +0.63(+2.04%) |
Jun 06, 2018 | 31.35 | 31.17 | 891,040 | +0.61(+2.00%) | ||
Jun 05, 2018 | 29.74 | 30.71 | 29.42 | 30.55 | 1,115,420 | +0.91(+3.06%) |
Jun 04, 2018 | 29.61 | 29.70 | 29.39 | 29.65 | 681,200 | +0.18(+0.61%) |
Jun 01, 2018 | 29.64 | 29.95 | 29.45 | 29.47 | 577,060 | +0.01(+0.03%) |
May 31, 2018 | 29.58 | 29.84 | 29.28 | 29.46 | 394,088 | -0.13(-0.44%) |
May 30, 2018 | 29.99 | 30.16 | 29.52 | 29.59 | 562,356 | -0.18(-0.60%) |
May 29, 2018 | 29.07 | 29.93 | 29.07 | 29.77 | 848,632 | +0.41(+1.41%) |
May 25, 2018 | 29.35 | 29.35 | 29.35 | 0 | +0.42(+1.44%) | |
May 24, 2018 | 28.82 | 29.02 | 28.38 | 28.93 | 459,624 | +0.11(+0.40%) |
May 23, 2018 | 28.34 | 28.89 | 28.13 | 28.82 | 502,560 | +0.41(+1.43%) |
May 22, 2018 | 29.75 | 29.75 | 28.37 | 28.41 | 542,876 | -1.27(-4.29%) |
May 21, 2018 | 29.56 | 29.72 | 29.23 | 29.68 | 557,476 | +0.29(+0.99%) |
May 18, 2018 | 28.71 | 29.50 | 28.71 | 29.39 | 791,300 | +0.82(+2.88%) |
May 17, 2018 | 27.81 | 28.69 | 27.81 | 28.57 | 732,656 | +0.77(+2.75%) |
May 16, 2018 | 27.62 | 28.03 | 27.32 | 27.81 | 1,163,352 | +0.30(+1.11%) |
May 15, 2018 | 27.74 | 27.77 | 27.35 | 27.50 | 957,004 | -0.29(-1.03%) |
May 14, 2018 | 28.43 | 28.43 | 27.63 | 27.79 | 516,344 | -0.68(-2.38%) |
May 11, 2018 | 28.55 | 28.74 | 28.18 | 28.46 | 588,052 | -0.08(-0.29%) |
May 10, 2018 | 28.41 | 28.75 | 28.05 | 28.55 | 839,736 | +0.31(+1.09%) |
May 09, 2018 | 29.52 | 29.52 | 28.07 | 28.24 | 1,523,328 | -1.14(-3.88%) |
May 08, 2018 | 29.14 | 31.48 | 28.68 | 29.38 | 4,140,344 | +2.84(+10.72%) |
May 07, 2018 | 26.25 | 26.71 | 26.18 | 26.54 | 1,020,964 | +0.44(+1.69%) |
May 04, 2018 | 26.18 | 26.40 | 25.80 | 26.09 | 679,324 | -0.18(-0.69%) |
May 03, 2018 | 26.13 | 26.47 | 25.84 | 26.27 | 453,056 | +0.02(+0.07%) |
May 02, 2018 | 26.48 | 26.64 | 26.19 | 26.26 | 504,908 | -0.32(-1.19%) |