Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.77 | 31.39 | 30.60 | 31.29 | 3,661,371 | +0.58(+1.89%) |
Apr 29, 2019 | 31.51 | 31.51 | 30.65 | 30.71 | 4,612,783 | -1.33(-4.15%) |
Apr 26, 2019 | 31.30 | 32.06 | 31.00 | 32.04 | 5,602,000 | +0.34(+1.07%) |
Apr 25, 2019 | 31.69 | 31.77 | 28.17 | 31.70 | 9,209,987 | -0.03(-0.09%) |
Apr 24, 2019 | 31.47 | 32.11 | 31.47 | 31.73 | 4,435,828 | +0.12(+0.38%) |
Apr 23, 2019 | 31.70 | 31.76 | 31.34 | 31.61 | 2,228,761 | -0.06(-0.19%) |
Apr 22, 2019 | 31.71 | 31.76 | 31.17 | 31.67 | 5,978,491 | -0.04(-0.13%) |
Apr 18, 2019 | 31.84 | 31.97 | 31.57 | 31.71 | 7,222,500 | -0.04(-0.13%) |
Apr 17, 2019 | 32.05 | 32.10 | 31.66 | 31.75 | 2,735,806 | -0.20(-0.63%) |
Apr 16, 2019 | 31.65 | 32.04 | 31.50 | 31.95 | 3,509,431 | +0.28(+0.88%) |
Apr 15, 2019 | 30.81 | 32.31 | 30.50 | 31.67 | 9,453,254 | +0.84(+2.72%) |
Apr 12, 2019 | 30.76 | 31.02 | 30.58 | 30.83 | 3,643,000 | +0.05(+0.16%) |
Apr 11, 2019 | 31.00 | 31.15 | 30.43 | 30.78 | 8,565,937 | -0.35(-1.12%) |
Apr 10, 2019 | 29.48 | 31.74 | 29.31 | 31.13 | 20,532,734 | +1.68(+5.70%) |
Apr 09, 2019 | 29.49 | 29.65 | 29.27 | 29.45 | 2,798,530 | -0.04(-0.14%) |
Apr 08, 2019 | 29.23 | 29.53 | 29.11 | 29.49 | 2,164,766 | +0.12(+0.41%) |
Apr 05, 2019 | 29.52 | 29.59 | 29.28 | 29.37 | 4,387,200 | -0.11(-0.37%) |
Apr 04, 2019 | 29.45 | 29.65 | 29.19 | 29.48 | 3,930,787 | +0.18(+0.61%) |
Apr 03, 2019 | 28.17 | 29.39 | 28.08 | 29.30 | 7,785,822 | +1.31(+4.68%) |
Apr 02, 2019 | 28.33 | 28.36 | 27.89 | 27.99 | 2,608,368 | -0.36(-1.27%) |
Apr 01, 2019 | 28.55 | 28.71 | 28.09 | 28.35 | 2,519,614 | -0.07(-0.25%) |
Mar 29, 2019 | 28.25 | 28.46 | 28.25 | 28.42 | 2,592,700 | +0.16(+0.57%) |
Mar 28, 2019 | 28.44 | 28.61 | 28.14 | 28.26 | 1,638,128 | -0.16(-0.56%) |
Mar 27, 2019 | 28.63 | 28.79 | 28.24 | 28.42 | 2,505,451 | -0.26(-0.91%) |
Mar 26, 2019 | 28.06 | 28.70 | 28.06 | 28.68 | 3,282,235 | +0.72(+2.58%) |
Mar 25, 2019 | 28.23 | 28.33 | 27.85 | 27.96 | 2,041,435 | -0.33(-1.17%) |
Mar 22, 2019 | 28.48 | 28.67 | 28.26 | 28.29 | 3,352,300 | -0.31(-1.08%) |
Mar 21, 2019 | 27.90 | 28.67 | 27.83 | 28.60 | 3,910,841 | +0.70(+2.51%) |
Mar 20, 2019 | 27.79 | 28.29 | 27.66 | 27.90 | 1,709,777 | -0.01(-0.04%) |
Mar 19, 2019 | 28.42 | 28.48 | 27.70 | 27.91 | 2,617,855 | -0.39(-1.38%) |
Mar 18, 2019 | 28.00 | 28.44 | 27.98 | 28.30 | 4,087,571 | +0.41(+1.47%) |
Mar 15, 2019 | 28.30 | 28.42 | 27.88 | 27.89 | 4,843,900 | -0.36(-1.27%) |
Mar 14, 2019 | 28.66 | 28.85 | 28.16 | 28.25 | 2,593,213 | -0.39(-1.36%) |
Mar 13, 2019 | 28.38 | 28.84 | 28.28 | 28.64 | 4,140,666 | +0.38(+1.34%) |
Mar 12, 2019 | 28.15 | 28.39 | 27.93 | 28.26 | 3,292,734 | +0.05(+0.18%) |
Mar 11, 2019 | 27.55 | 28.28 | 27.51 | 28.21 | 3,894,443 | +0.70(+2.54%) |
Mar 08, 2019 | 27.16 | 27.72 | 27.04 | 27.51 | 3,774,600 | +0.00(+0.00%) |
Mar 07, 2019 | 28.03 | 28.04 | 27.42 | 27.51 | 7,383,892 | +0.03(+0.11%) |
Mar 06, 2019 | 27.02 | 27.78 | 25.66 | 27.48 | 19,084,292 | +3.07(+12.58%) |
Mar 05, 2019 | 24.69 | 24.69 | 24.20 | 24.41 | 2,440,825 | -0.22(-0.89%) |
Mar 04, 2019 | 25.11 | 25.21 | 24.25 | 24.63 | 3,580,455 | -0.44(-1.76%) |
Mar 01, 2019 | 24.98 | 25.24 | 24.86 | 25.07 | 2,902,500 | +0.27(+1.09%) |
Feb 28, 2019 | 25.28 | 25.32 | 24.77 | 24.80 | 3,396,599 | -0.51(-2.02%) |
Feb 27, 2019 | 25.03 | 25.34 | 24.79 | 25.31 | 3,417,076 | +0.25(+1.00%) |
Feb 26, 2019 | 25.75 | 25.76 | 24.95 | 25.06 | 4,017,488 | -0.66(-2.57%) |
Feb 25, 2019 | 25.87 | 26.08 | 25.59 | 25.72 | 6,556,170 | -0.08(-0.31%) |
Feb 22, 2019 | 25.70 | 26.03 | 25.63 | 25.80 | 4,320,500 | +0.22(+0.86%) |
Feb 21, 2019 | 25.76 | 25.76 | 25.21 | 25.58 | 3,040,150 | -0.16(-0.62%) |
Feb 20, 2019 | 25.49 | 25.94 | 25.37 | 25.74 | 5,135,598 | +0.29(+1.14%) |
Feb 19, 2019 | 25.72 | 25.83 | 25.40 | 25.45 | 6,471,877 | -0.26(-1.01%) |
Feb 15, 2019 | 25.75 | 25.95 | 25.59 | 25.71 | 4,745,700 | +0.25(+0.98%) |
Feb 14, 2019 | 25.41 | 25.75 | 25.13 | 25.46 | 3,116,185 | -0.16(-0.62%) |
Feb 13, 2019 | 25.50 | 25.77 | 25.32 | 25.62 | 3,390,916 | +0.16(+0.63%) |
Feb 12, 2019 | 25.50 | 25.50 | 24.81 | 25.46 | 11,091,916 | -0.05(-0.20%) |
Feb 11, 2019 | 26.62 | 27.01 | 24.75 | 25.51 | 14,637,197 | -0.80(-3.04%) |
Feb 08, 2019 | 26.09 | 26.45 | 25.31 | 26.31 | 13,779,500 | -0.29(-1.09%) |
Feb 07, 2019 | 26.35 | 26.78 | 26.20 | 26.60 | 4,525,446 | -0.05(-0.19%) |
Feb 06, 2019 | 27.13 | 27.17 | 26.53 | 26.65 | 3,144,498 | -0.39(-1.44%) |
Feb 05, 2019 | 27.11 | 27.22 | 26.78 | 27.04 | 3,669,175 | -0.13(-0.48%) |
Feb 04, 2019 | 27.69 | 27.88 | 27.05 | 27.17 | 3,589,373 | -0.48(-1.74%) |
Feb 01, 2019 | 27.63 | 27.82 | 27.20 | 27.65 | 3,852,100 | +0.20(+0.73%) |
Jan 31, 2019 | 26.80 | 27.56 | 26.32 | 27.45 | 8,262,635 | +0.65(+2.43%) |
Jan 30, 2019 | 27.23 | 27.28 | 26.23 | 26.80 | 4,316,401 | -0.48(-1.76%) |
Jan 29, 2019 | 27.40 | 27.60 | 27.02 | 27.28 | 3,172,048 | -0.14(-0.51%) |
Jan 28, 2019 | 27.20 | 27.70 | 26.76 | 27.42 | 9,447,923 | +0.72(+2.70%) |
Jan 25, 2019 | 27.16 | 27.20 | 26.28 | 26.70 | 7,598,900 | -0.21(-0.78%) |
Jan 24, 2019 | 27.23 | 27.44 | 26.02 | 26.91 | 7,394,060 | -0.46(-1.68%) |
Jan 23, 2019 | 28.32 | 28.32 | 27.13 | 27.37 | 4,854,774 | -0.06(-0.22%) |
Jan 22, 2019 | 27.45 | 27.85 | 26.72 | 27.43 | 10,612,223 | -0.22(-0.80%) |
Jan 18, 2019 | 26.86 | 27.78 | 26.65 | 27.65 | 11,936,900 | +2.02(+7.88%) |
Jan 17, 2019 | 25.64 | 25.76 | 25.43 | 25.63 | 1,844,278 | -0.06(-0.23%) |
Jan 16, 2019 | 25.59 | 26.02 | 25.59 | 25.69 | 2,625,123 | -0.01(-0.04%) |
Jan 15, 2019 | 25.63 | 25.93 | 25.41 | 25.70 | 1,903,299 | +0.05(+0.19%) |
Jan 14, 2019 | 25.73 | 26.54 | 25.49 | 25.65 | 6,977,508 | -0.43(-1.65%) |
Jan 11, 2019 | 25.37 | 26.08 | 25.17 | 26.08 | 3,577,900 | +0.78(+3.08%) |
Jan 10, 2019 | 25.10 | 25.61 | 24.46 | 25.30 | 6,785,266 | +0.12(+0.48%) |
Jan 09, 2019 | 25.10 | 25.34 | 24.78 | 25.18 | 2,062,188 | -0.05(-0.20%) |
Jan 08, 2019 | 24.95 | 25.32 | 24.75 | 25.23 | 4,812,711 | +0.42(+1.69%) |
Jan 07, 2019 | 24.32 | 25.19 | 24.23 | 24.81 | 3,924,280 | +0.44(+1.81%) |
Jan 04, 2019 | 24.06 | 24.55 | 23.49 | 24.37 | 5,721,000 | +1.16(+5.00%) |
Jan 03, 2019 | 22.77 | 23.62 | 22.70 | 23.21 | 2,533,314 | +0.39(+1.71%) |
Jan 02, 2019 | 22.29 | 22.99 | 22.07 | 22.82 | 2,658,754 | -0.02(-0.09%) |
Dec 31, 2018 | 22.50 | 23.20 | 22.36 | 22.84 | 4,889,800 | +0.40(+1.78%) |
Dec 28, 2018 | 22.40 | 22.75 | 22.09 | 22.44 | 8,250,500 | +0.27(+1.22%) |
Dec 27, 2018 | 21.79 | 22.21 | 21.20 | 22.17 | 4,203,465 | +0.15(+0.68%) |
Dec 26, 2018 | 20.50 | 22.11 | 20.37 | 22.02 | 4,121,875 | +1.56(+7.62%) |
Dec 24, 2018 | 20.57 | 20.89 | 20.27 | 20.46 | 1,942,000 | -0.22(-1.06%) |
Dec 21, 2018 | 21.45 | 21.57 | 20.43 | 20.68 | 6,340,900 | -0.68(-3.18%) |
Dec 20, 2018 | 22.32 | 22.35 | 20.64 | 21.36 | 5,953,568 | -0.99(-4.43%) |
Dec 19, 2018 | 22.92 | 23.53 | 22.20 | 22.35 | 4,297,016 | -0.49(-2.15%) |
Dec 18, 2018 | 23.56 | 24.13 | 22.60 | 22.84 | 8,612,208 | -0.70(-2.97%) |
Dec 17, 2018 | 24.78 | 24.88 | 23.26 | 23.54 | 5,987,414 | -1.34(-5.39%) |
Dec 14, 2018 | 24.86 | 25.10 | 24.67 | 24.88 | 3,540,800 | -0.09(-0.36%) |
Dec 13, 2018 | 25.22 | 25.51 | 24.78 | 24.97 | 3,197,181 | -0.31(-1.23%) |
Dec 12, 2018 | 25.44 | 25.73 | 25.22 | 25.28 | 3,240,577 | +0.06(+0.24%) |
Dec 11, 2018 | 25.41 | 25.75 | 25.20 | 25.22 | 3,904,867 | +0.14(+0.56%) |
Dec 10, 2018 | 24.79 | 25.21 | 24.46 | 25.08 | 6,138,487 | +0.11(+0.44%) |
Dec 07, 2018 | 25.87 | 26.17 | 24.85 | 24.97 | 3,216,800 | -1.04(-4.00%) |
Dec 06, 2018 | 24.83 | 26.16 | 24.51 | 26.01 | 4,104,097 | +0.89(+3.54%) |
Dec 04, 2018 | 26.47 | 26.90 | 25.04 | 25.12 | 6,523,400 | -1.55(-5.81%) |
Dec 03, 2018 | 26.33 | 26.88 | 26.22 | 26.67 | 4,358,210 | +0.35(+1.33%) |
Nov 30, 2018 | 26.00 | 26.39 | 25.83 | 26.32 | 4,435,900 | +0.32(+1.23%) |
Nov 29, 2018 | 26.19 | 26.51 | 25.79 | 26.00 | 5,786,224 | -0.54(-2.03%) |
Nov 28, 2018 | 26.70 | 26.82 | 25.75 | 26.54 | 7,688,032 | +1.06(+4.16%) |
Nov 27, 2018 | 25.28 | 25.71 | 25.20 | 25.48 | 6,664,355 | +0.16(+0.63%) |
Nov 26, 2018 | 25.68 | 25.91 | 24.96 | 25.32 | 5,190,540 | -0.17(-0.67%) |
Nov 23, 2018 | 25.96 | 26.57 | 25.45 | 25.49 | 5,600,300 | -0.61(-2.34%) |
Nov 21, 2018 | 26.10 | 26.10 | 26.10 | 0 | +0.71(+2.80%) | |
Nov 20, 2018 | 25.79 | 25.90 | 25.21 | 25.39 | 7,853,598 | -0.61(-2.35%) |
Nov 19, 2018 | 27.17 | 28.40 | 25.63 | 26.00 | 17,700,908 | +2.33(+9.84%) |
Nov 16, 2018 | 23.51 | 23.76 | 22.92 | 23.67 | 8,525,200 | +1.47(+6.62%) |
Nov 15, 2018 | 23.10 | 23.23 | 21.92 | 22.20 | 7,667,429 | -1.01(-4.35%) |
Nov 14, 2018 | 23.33 | 24.49 | 22.86 | 23.21 | 13,528,564 | -0.84(-3.49%) |
Nov 13, 2018 | 22.64 | 24.06 | 22.53 | 24.05 | 7,630,659 | +1.54(+6.84%) |
Nov 12, 2018 | 23.11 | 23.24 | 22.50 | 22.51 | 7,268,089 | -0.75(-3.22%) |
Nov 09, 2018 | 22.55 | 23.28 | 22.35 | 23.26 | 10,041,100 | +0.70(+3.10%) |
Nov 08, 2018 | 24.62 | 25.01 | 22.00 | 22.56 | 18,985,332 | -7.82(-25.74%) |
Nov 07, 2018 | 30.29 | 30.49 | 30.00 | 30.38 | 2,386,585 | +0.29(+0.96%) |
Nov 06, 2018 | 30.06 | 30.40 | 29.87 | 30.09 | 2,985,500 | -0.03(-0.10%) |
Nov 05, 2018 | 29.91 | 30.18 | 29.81 | 30.12 | 1,849,882 | +0.23(+0.77%) |
Nov 02, 2018 | 30.06 | 30.22 | 29.79 | 29.89 | 3,294,400 | +0.04(+0.13%) |
Nov 01, 2018 | 30.04 | 30.16 | 29.85 | 29.85 | 3,148,020 | -0.03(-0.10%) |
Oct 31, 2018 | 30.00 | 30.23 | 29.78 | 29.88 | 6,722,582 | +0.26(+0.88%) |
Oct 30, 2018 | 29.52 | 30.00 | 29.44 | 29.62 | 4,813,705 | +0.02(+0.07%) |
Oct 29, 2018 | 30.10 | 30.37 | 29.34 | 29.60 | 2,575,128 | -0.15(-0.50%) |
Oct 26, 2018 | 30.35 | 30.47 | 29.47 | 29.75 | 3,166,200 | -1.05(-3.41%) |
Oct 25, 2018 | 30.72 | 30.93 | 30.40 | 30.80 | 2,689,617 | +0.34(+1.12%) |
Oct 24, 2018 | 31.01 | 31.15 | 30.44 | 30.46 | 2,806,591 | -0.67(-2.15%) |
Oct 23, 2018 | 31.46 | 31.67 | 30.95 | 31.13 | 2,577,922 | -0.65(-2.05%) |
Oct 22, 2018 | 32.04 | 32.09 | 31.73 | 31.78 | 3,151,252 | -0.18(-0.56%) |
Oct 19, 2018 | 32.00 | 32.19 | 31.79 | 31.96 | 2,384,300 | -0.02(-0.06%) |
Oct 18, 2018 | 32.27 | 32.44 | 31.92 | 31.98 | 3,129,750 | -0.29(-0.90%) |
Oct 17, 2018 | 32.36 | 32.48 | 31.98 | 32.27 | 1,599,084 | -0.03(-0.09%) |
Oct 16, 2018 | 31.87 | 32.38 | 31.87 | 32.30 | 2,037,550 | +0.47(+1.48%) |
Oct 15, 2018 | 31.40 | 32.14 | 31.21 | 31.83 | 5,186,134 | +0.88(+2.84%) |
Oct 12, 2018 | 31.43 | 31.56 | 30.34 | 30.95 | 6,034,000 | +0.02(+0.06%) |
Oct 11, 2018 | 31.47 | 31.63 | 30.64 | 30.93 | 5,834,517 | -0.61(-1.93%) |
Oct 10, 2018 | 32.84 | 32.90 | 31.54 | 31.54 | 4,027,951 | -1.29(-3.93%) |
Oct 09, 2018 | 32.80 | 33.15 | 32.56 | 32.83 | 3,001,730 | +0.03(+0.09%) |
Oct 08, 2018 | 32.86 | 33.19 | 32.58 | 32.80 | 3,020,288 | -0.18(-0.55%) |
Oct 05, 2018 | 33.78 | 33.88 | 32.86 | 32.98 | 3,298,400 | -0.89(-2.63%) |
Oct 04, 2018 | 34.01 | 34.12 | 33.82 | 33.87 | 3,553,165 | -0.24(-0.70%) |
Oct 03, 2018 | 34.40 | 34.49 | 34.05 | 34.11 | 7,279,387 | -0.04(-0.12%) |
Oct 02, 2018 | 33.95 | 34.45 | 33.90 | 34.15 | 5,800,695 | +0.15(+0.44%) |
Oct 01, 2018 | 34.86 | 34.96 | 33.90 | 34.00 | 3,177,726 | -0.72(-2.07%) |
Sep 28, 2018 | 34.17 | 34.74 | 34.17 | 34.72 | 3,297,000 | +0.54(+1.58%) |
Sep 27, 2018 | 34.25 | 34.38 | 34.00 | 34.18 | 3,313,295 | -0.02(-0.06%) |
Sep 26, 2018 | 34.17 | 34.52 | 34.10 | 34.20 | 2,250,201 | +0.00(+0.00%) |
Sep 25, 2018 | 34.62 | 34.70 | 34.17 | 34.20 | 2,478,661 | -0.51(-1.47%) |
Sep 24, 2018 | 35.03 | 35.20 | 34.71 | 34.71 | 2,224,356 | -0.42(-1.20%) |
Sep 21, 2018 | 35.12 | 35.34 | 35.05 | 35.13 | 2,676,400 | +0.04(+0.11%) |
Sep 20, 2018 | 35.18 | 35.28 | 34.63 | 35.09 | 1,806,602 | -0.09(-0.26%) |
Sep 19, 2018 | 35.42 | 35.68 | 35.14 | 35.18 | 2,365,187 | -0.21(-0.59%) |
Sep 18, 2018 | 35.19 | 35.49 | 35.17 | 35.39 | 1,720,240 | +0.22(+0.63%) |
Sep 17, 2018 | 34.94 | 35.22 | 34.94 | 35.17 | 1,948,557 | +0.28(+0.80%) |
Sep 14, 2018 | 34.88 | 35.15 | 34.85 | 34.89 | 1,970,600 | +0.01(+0.03%) |
Sep 13, 2018 | 34.75 | 35.13 | 34.65 | 34.88 | 2,127,655 | +0.24(+0.69%) |
Sep 12, 2018 | 34.44 | 34.68 | 34.32 | 34.64 | 1,408,890 | +0.25(+0.73%) |
Sep 11, 2018 | 34.24 | 34.51 | 34.24 | 34.39 | 2,046,184 | +0.18(+0.53%) |
Sep 10, 2018 | 34.24 | 34.28 | 33.99 | 34.21 | 2,023,936 | +0.04(+0.12%) |
Sep 07, 2018 | 34.40 | 34.51 | 34.11 | 34.17 | 2,826,100 | -0.23(-0.67%) |
Sep 06, 2018 | 34.29 | 34.45 | 34.13 | 34.40 | 2,229,577 | +0.19(+0.56%) |
Sep 05, 2018 | 34.70 | 34.70 | 34.13 | 34.21 | 1,788,409 | -0.48(-1.38%) |
Sep 04, 2018 | 34.66 | 35.04 | 34.55 | 34.69 | 1,997,203 | +0.03(+0.09%) |
Aug 31, 2018 | 34.66 | 34.66 | 34.66 | 0 | -0.10(-0.29%) | |
Aug 30, 2018 | 34.97 | 34.99 | 34.68 | 34.76 | 1,485,313 | -0.22(-0.63%) |
Aug 29, 2018 | 34.82 | 35.24 | 34.66 | 34.98 | 2,573,703 | +0.10(+0.29%) |
Aug 28, 2018 | 35.16 | 35.19 | 34.61 | 34.88 | 3,003,781 | -0.14(-0.40%) |
Aug 27, 2018 | 35.51 | 36.07 | 34.77 | 35.02 | 5,055,023 | -0.49(-1.38%) |
Aug 24, 2018 | 35.57 | 35.78 | 35.19 | 35.51 | 6,147,000 | +0.02(+0.06%) |
Aug 23, 2018 | 37.30 | 37.30 | 35.16 | 35.49 | 6,516,224 | -2.01(-5.36%) |
Aug 22, 2018 | 37.85 | 37.92 | 37.06 | 37.50 | 3,226,998 | -0.40(-1.06%) |
Aug 21, 2018 | 38.01 | 38.19 | 37.85 | 37.90 | 1,921,292 | -0.06(-0.16%) |
Aug 20, 2018 | 37.88 | 38.04 | 37.87 | 37.96 | 2,370,863 | +0.11(+0.29%) |
Aug 17, 2018 | 37.60 | 37.88 | 37.49 | 37.85 | 2,151,600 | +0.23(+0.61%) |
Aug 16, 2018 | 37.20 | 37.78 | 37.20 | 37.62 | 2,483,604 | +0.47(+1.27%) |
Aug 15, 2018 | 37.55 | 37.59 | 37.05 | 37.15 | 3,388,220 | -0.50(-1.33%) |
Aug 14, 2018 | 37.39 | 37.77 | 37.38 | 37.65 | 2,039,227 | +0.16(+0.43%) |
Aug 13, 2018 | 37.88 | 38.10 | 37.37 | 37.49 | 1,604,954 | -0.21(-0.56%) |
Aug 10, 2018 | 37.62 | 37.85 | 37.42 | 37.70 | 2,726,800 | -0.05(-0.13%) |
Aug 09, 2018 | 37.37 | 37.89 | 37.26 | 37.75 | 2,959,860 | +0.38(+1.02%) |
Aug 08, 2018 | 37.66 | 37.82 | 37.33 | 37.37 | 1,317,881 | -0.16(-0.43%) |
Aug 07, 2018 | 37.40 | 37.77 | 37.28 | 37.53 | 1,883,105 | +0.13(+0.35%) |
Aug 06, 2018 | 37.33 | 37.62 | 37.33 | 37.40 | 1,616,020 | +0.07(+0.19%) |
Aug 03, 2018 | 37.40 | 37.44 | 37.16 | 37.33 | 1,062,500 | -0.03(-0.08%) |
Aug 02, 2018 | 37.16 | 37.67 | 37.16 | 37.36 | 1,726,664 | +0.16(+0.43%) |
Aug 01, 2018 | 36.78 | 37.38 | 36.78 | 37.20 | 1,544,245 | +0.11(+0.30%) |
Jul 31, 2018 | 36.97 | 37.20 | 36.80 | 37.09 | 2,784,331 | +0.16(+0.43%) |
Jul 30, 2018 | 37.03 | 37.15 | 36.75 | 36.93 | 1,107,244 | -0.21(-0.57%) |
Jul 27, 2018 | 37.16 | 37.42 | 36.99 | 37.14 | 1,406,800 | +0.13(+0.35%) |
Jul 26, 2018 | 36.86 | 37.74 | 36.84 | 37.01 | 1,276,166 | -0.01(-0.03%) |
Jul 25, 2018 | 36.91 | 37.29 | 36.70 | 37.02 | 1,215,829 | -0.02(-0.05%) |
Jul 24, 2018 | 37.33 | 37.33 | 36.92 | 37.04 | 1,462,555 | -0.25(-0.67%) |
Jul 23, 2018 | 37.50 | 37.64 | 37.12 | 37.29 | 1,303,732 | -0.40(-1.06%) |
Jul 20, 2018 | 38.23 | 38.23 | 37.56 | 37.69 | 1,122,532 | -0.36(-0.95%) |
Jul 19, 2018 | 38.15 | 38.25 | 37.79 | 38.05 | 1,160,465 | -0.15(-0.39%) |
Jul 18, 2018 | 38.30 | 38.46 | 38.13 | 38.20 | 925,470 | -0.28(-0.73%) |
Jul 17, 2018 | 38.25 | 38.66 | 38.18 | 38.48 | 1,536,114 | +0.01(+0.03%) |
Jul 16, 2018 | 38.47 | 38.51 | 37.80 | 38.47 | 1,253,800 | +0.03(+0.08%) |
Jul 13, 2018 | 39.11 | 39.35 | 38.38 | 38.44 | 1,934,406 | -0.87(-2.21%) |
Jul 12, 2018 | 39.41 | 39.66 | 39.25 | 39.31 | 3,214,405 | -0.04(-0.10%) |
Jul 11, 2018 | 39.07 | 39.52 | 38.89 | 39.35 | 3,011,021 | +0.23(+0.59%) |
Jul 10, 2018 | 38.80 | 39.39 | 38.64 | 39.12 | 4,125,854 | +0.53(+1.37%) |
Jul 09, 2018 | 38.50 | 38.79 | 38.26 | 38.59 | 2,585,785 | +0.22(+0.57%) |
Jul 06, 2018 | 38.06 | 38.47 | 37.81 | 38.37 | 2,018,777 | +0.29(+0.76%) |
Jul 05, 2018 | 37.47 | 38.27 | 37.32 | 38.08 | 3,539,856 | +0.80(+2.15%) |
Jul 03, 2018 | 37.28 | 37.28 | 37.28 | 0 | +0.86(+2.36%) | |
Jul 02, 2018 | 36.47 | 36.57 | 36.18 | 36.42 | 1,991,950 | -0.06(-0.16%) |
Jun 29, 2018 | 36.48 | 36.73 | 36.31 | 36.48 | 4,149,467 | +0.03(+0.08%) |
Jun 28, 2018 | 36.18 | 36.48 | 35.93 | 36.45 | 1,998,140 | +0.38(+1.05%) |
Jun 27, 2018 | 36.28 | 36.54 | 36.07 | 36.07 | 1,505,899 | -0.19(-0.52%) |
Jun 26, 2018 | 36.49 | 36.49 | 36.19 | 36.26 | 1,614,332 | -0.10(-0.28%) |
Jun 25, 2018 | 36.39 | 36.58 | 36.12 | 36.36 | 1,860,769 | -0.20(-0.55%) |
Jun 22, 2018 | 36.49 | 36.78 | 36.49 | 36.56 | 3,142,761 | +0.13(+0.36%) |
Jun 21, 2018 | 36.42 | 36.74 | 36.28 | 36.43 | 1,207,909 | -0.04(-0.11%) |
Jun 20, 2018 | 36.71 | 36.79 | 36.37 | 36.47 | 4,251,389 | +0.00(+0.00%) |
Jun 19, 2018 | 36.24 | 36.53 | 36.19 | 36.47 | 2,479,677 | -0.07(-0.19%) |
Jun 18, 2018 | 36.51 | 36.86 | 36.45 | 36.54 | 2,563,585 | -0.23(-0.63%) |
Jun 15, 2018 | 36.77 | 36.56 | 36.77 | 2,885,756 | +0.21(+0.57%) | |
Jun 14, 2018 | 36.10 | 36.62 | 36.02 | 36.56 | 2,752,838 | +0.55(+1.53%) |
Jun 13, 2018 | 36.50 | 36.50 | 35.98 | 36.01 | 1,971,896 | -0.51(-1.40%) |
Jun 12, 2018 | 36.62 | 36.75 | 36.33 | 36.52 | 2,417,078 | -0.02(-0.05%) |
Jun 11, 2018 | 36.39 | 36.77 | 36.15 | 36.54 | 2,309,872 | +0.25(+0.69%) |
Jun 08, 2018 | 34.97 | 36.43 | 34.90 | 36.29 | 6,371,628 | +0.29(+0.81%) |
Jun 07, 2018 | 35.75 | 36.07 | 35.64 | 36.00 | 1,853,079 | +0.34(+0.95%) |
Jun 06, 2018 | 35.69 | 35.66 | 2,475,164 | +0.32(+0.91%) | ||
Jun 05, 2018 | 34.96 | 35.42 | 34.88 | 35.34 | 3,196,108 | +0.52(+1.49%) |
Jun 04, 2018 | 34.58 | 34.90 | 34.47 | 34.82 | 2,234,947 | +0.26(+0.75%) |
Jun 01, 2018 | 34.98 | 34.98 | 34.40 | 34.56 | 2,723,109 | -0.24(-0.69%) |
May 31, 2018 | 35.00 | 35.00 | 34.61 | 34.80 | 3,445,248 | +0.03(+0.09%) |
May 30, 2018 | 34.65 | 34.91 | 34.59 | 34.77 | 1,466,204 | +0.13(+0.38%) |
May 29, 2018 | 34.60 | 34.83 | 34.34 | 34.64 | 2,033,948 | -0.19(-0.55%) |
May 25, 2018 | 34.83 | 34.83 | 34.83 | 0 | +0.37(+1.07%) | |
May 24, 2018 | 34.42 | 34.95 | 34.42 | 34.46 | 2,332,383 | -0.27(-0.78%) |
May 23, 2018 | 33.99 | 34.76 | 33.99 | 34.73 | 2,908,614 | +0.65(+1.91%) |
May 22, 2018 | 34.10 | 34.25 | 33.99 | 34.08 | 2,491,381 | +0.09(+0.26%) |
May 21, 2018 | 34.25 | 34.25 | 33.95 | 33.99 | 1,723,991 | -0.15(-0.44%) |
May 18, 2018 | 34.29 | 34.57 | 33.99 | 34.14 | 2,195,055 | +0.09(+0.26%) |
May 17, 2018 | 33.60 | 34.20 | 33.60 | 34.05 | 4,286,245 | +0.49(+1.46%) |
May 16, 2018 | 33.36 | 33.86 | 33.36 | 33.56 | 2,932,731 | +0.06(+0.18%) |
May 15, 2018 | 33.65 | 33.70 | 33.33 | 33.50 | 2,797,962 | -0.19(-0.56%) |
May 14, 2018 | 34.22 | 34.40 | 33.62 | 33.69 | 3,576,431 | -0.38(-1.12%) |
May 11, 2018 | 34.29 | 34.30 | 33.81 | 34.07 | 3,288,807 | -0.39(-1.13%) |
May 10, 2018 | 34.22 | 34.75 | 34.22 | 34.46 | 1,678,456 | +0.34(+1.00%) |
May 09, 2018 | 34.59 | 34.73 | 34.07 | 34.12 | 2,457,911 | -0.44(-1.27%) |
May 08, 2018 | 34.44 | 34.74 | 33.76 | 34.56 | 4,325,849 | -0.12(-0.35%) |
May 07, 2018 | 33.52 | 34.88 | 33.40 | 34.68 | 5,998,338 | +1.71(+5.19%) |
May 04, 2018 | 34.37 | 34.47 | 32.91 | 32.97 | 11,911,235 | -2.27(-6.44%) |
May 03, 2018 | 35.52 | 35.70 | 34.61 | 35.24 | 4,581,820 | -0.41(-1.15%) |
May 02, 2018 | 35.75 | 36.00 | 35.53 | 35.65 | 2,112,984 | -0.10(-0.28%) |