Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 49.90 | 49.98 | 48.88 | 49.18 | 1,308,600 | -1.39(-2.75%) |
May 30, 2019 | 50.00 | 51.09 | 49.98 | 50.57 | 375,985 | +0.57(+1.14%) |
May 29, 2019 | 51.13 | 51.13 | 49.33 | 50.00 | 859,608 | -1.67(-3.23%) |
May 28, 2019 | 51.18 | 52.48 | 51.11 | 51.67 | 686,337 | +0.82(+1.61%) |
May 24, 2019 | 50.16 | 51.73 | 49.78 | 50.85 | 937,900 | +1.10(+2.21%) |
May 23, 2019 | 50.39 | 50.75 | 49.56 | 49.75 | 729,069 | -1.30(-2.55%) |
May 22, 2019 | 50.44 | 51.62 | 50.44 | 51.05 | 2,643,175 | -0.15(-0.29%) |
May 21, 2019 | 50.28 | 51.51 | 50.09 | 51.20 | 636,365 | +1.15(+2.30%) |
May 20, 2019 | 50.34 | 50.57 | 49.32 | 50.05 | 374,755 | -0.94(-1.84%) |
May 17, 2019 | 51.46 | 52.23 | 50.95 | 50.99 | 411,300 | -0.99(-1.90%) |
May 16, 2019 | 50.47 | 52.48 | 50.03 | 51.98 | 588,843 | +1.82(+3.63%) |
May 15, 2019 | 48.59 | 50.21 | 48.59 | 50.16 | 365,314 | +1.11(+2.26%) |
May 14, 2019 | 47.91 | 49.32 | 47.83 | 49.05 | 794,822 | +1.44(+3.02%) |
May 13, 2019 | 49.15 | 49.15 | 47.15 | 47.61 | 629,145 | -2.75(-5.46%) |
May 10, 2019 | 49.46 | 50.69 | 49.16 | 50.36 | 389,600 | +0.50(+1.00%) |
May 09, 2019 | 49.21 | 50.03 | 48.40 | 49.86 | 339,512 | +0.03(+0.06%) |
May 08, 2019 | 49.08 | 50.35 | 48.89 | 49.83 | 359,599 | +0.43(+0.87%) |
May 07, 2019 | 49.97 | 50.25 | 48.73 | 49.40 | 697,239 | -0.75(-1.50%) |
May 06, 2019 | 48.90 | 50.18 | 48.45 | 50.15 | 545,478 | +0.45(+0.91%) |
May 03, 2019 | 49.86 | 50.39 | 49.23 | 49.70 | 761,200 | +0.21(+0.42%) |
May 02, 2019 | 49.00 | 49.90 | 46.62 | 49.49 | 2,029,536 | -2.27(-4.39%) |
May 01, 2019 | 53.45 | 53.71 | 51.60 | 51.76 | 849,382 | -1.39(-2.62%) |
Apr 30, 2019 | 52.80 | 53.54 | 52.56 | 53.15 | 512,580 | +0.30(+0.57%) |
Apr 29, 2019 | 52.54 | 53.20 | 52.54 | 52.85 | 234,457 | +0.37(+0.71%) |
Apr 26, 2019 | 52.21 | 52.68 | 51.92 | 52.48 | 404,500 | +0.18(+0.34%) |
Apr 25, 2019 | 51.92 | 52.52 | 51.19 | 52.30 | 273,304 | +0.43(+0.83%) |
Apr 24, 2019 | 51.78 | 52.83 | 51.57 | 51.87 | 508,456 | -0.05(-0.10%) |
Apr 23, 2019 | 50.88 | 51.98 | 50.56 | 51.92 | 843,981 | +1.21(+2.39%) |
Apr 22, 2019 | 49.70 | 51.00 | 49.50 | 50.71 | 315,004 | +0.81(+1.62%) |
Apr 18, 2019 | 50.03 | 50.35 | 48.67 | 49.90 | 470,800 | -0.20(-0.40%) |
Apr 17, 2019 | 51.00 | 51.16 | 49.50 | 50.10 | 493,423 | -0.85(-1.67%) |
Apr 16, 2019 | 51.74 | 51.91 | 50.64 | 50.95 | 271,104 | -0.90(-1.74%) |
Apr 15, 2019 | 51.50 | 52.14 | 51.19 | 51.85 | 267,106 | +0.37(+0.72%) |
Apr 12, 2019 | 51.91 | 51.91 | 51.29 | 51.48 | 320,300 | -0.11(-0.21%) |
Apr 11, 2019 | 51.22 | 51.79 | 50.88 | 51.59 | 364,900 | +0.30(+0.58%) |
Apr 10, 2019 | 51.16 | 51.65 | 50.87 | 51.29 | 280,346 | +0.27(+0.53%) |
Apr 09, 2019 | 51.00 | 51.59 | 50.76 | 51.02 | 309,039 | -0.30(-0.58%) |
Apr 08, 2019 | 51.59 | 51.59 | 50.40 | 51.32 | 264,904 | -0.55(-1.06%) |
Apr 05, 2019 | 51.65 | 52.31 | 50.94 | 51.87 | 823,300 | +0.31(+0.60%) |
Apr 04, 2019 | 51.70 | 52.59 | 50.41 | 51.56 | 877,593 | -0.22(-0.42%) |
Apr 03, 2019 | 51.81 | 51.97 | 51.15 | 51.78 | 526,051 | +0.30(+0.58%) |
Apr 02, 2019 | 51.46 | 51.76 | 50.76 | 51.48 | 352,787 | +0.05(+0.10%) |
Apr 01, 2019 | 51.95 | 52.21 | 50.50 | 51.43 | 553,406 | +0.13(+0.25%) |
Mar 29, 2019 | 50.50 | 51.30 | 50.14 | 51.30 | 1,831,100 | +1.15(+2.29%) |
Mar 28, 2019 | 49.82 | 50.24 | 49.09 | 50.15 | 534,697 | +0.40(+0.80%) |
Mar 27, 2019 | 50.02 | 50.41 | 48.70 | 49.75 | 941,470 | -0.39(-0.78%) |
Mar 26, 2019 | 50.07 | 50.43 | 49.64 | 50.14 | 720,581 | +0.42(+0.84%) |
Mar 25, 2019 | 49.22 | 50.21 | 49.18 | 49.72 | 1,079,659 | +0.12(+0.24%) |
Mar 22, 2019 | 50.07 | 50.60 | 49.41 | 49.60 | 1,622,900 | -0.73(-1.45%) |
Mar 21, 2019 | 49.77 | 50.33 | 49.65 | 50.33 | 1,341,645 | +0.40(+0.80%) |
Mar 20, 2019 | 50.45 | 50.61 | 49.25 | 49.93 | 7,306,467 | -0.88(-1.73%) |
Mar 19, 2019 | 50.45 | 51.27 | 49.56 | 50.81 | 626,522 | +0.97(+1.95%) |
Mar 18, 2019 | 50.65 | 50.81 | 49.06 | 49.84 | 1,015,058 | -1.54(-3.00%) |
Mar 15, 2019 | 50.49 | 51.79 | 50.16 | 51.38 | 608,600 | +1.09(+2.17%) |
Mar 14, 2019 | 49.75 | 50.86 | 49.61 | 50.29 | 630,582 | +0.62(+1.25%) |
Mar 13, 2019 | 49.86 | 50.30 | 49.63 | 49.67 | 278,657 | +0.02(+0.04%) |
Mar 12, 2019 | 49.41 | 49.96 | 49.18 | 49.65 | 206,573 | +0.38(+0.77%) |
Mar 11, 2019 | 48.82 | 49.58 | 48.40 | 49.27 | 428,123 | +0.37(+0.76%) |
Mar 08, 2019 | 47.75 | 48.98 | 47.23 | 48.90 | 365,100 | +0.63(+1.31%) |
Mar 07, 2019 | 48.09 | 48.49 | 47.72 | 48.27 | 282,907 | +0.10(+0.21%) |
Mar 06, 2019 | 47.76 | 48.50 | 47.19 | 48.17 | 613,634 | +0.50(+1.05%) |
Mar 05, 2019 | 47.60 | 48.31 | 47.19 | 47.67 | 564,370 | -0.01(-0.02%) |
Mar 04, 2019 | 49.62 | 49.95 | 47.37 | 47.68 | 677,948 | -1.70(-3.44%) |
Mar 01, 2019 | 49.49 | 49.51 | 48.79 | 49.38 | 481,700 | +0.36(+0.73%) |
Feb 28, 2019 | 49.32 | 49.46 | 48.64 | 49.02 | 427,447 | -0.49(-0.99%) |
Feb 27, 2019 | 48.49 | 50.03 | 48.49 | 49.51 | 526,498 | +0.54(+1.10%) |
Feb 26, 2019 | 48.49 | 49.06 | 47.92 | 48.97 | 477,416 | +0.27(+0.55%) |
Feb 25, 2019 | 48.51 | 49.39 | 48.34 | 48.70 | 356,205 | +0.30(+0.62%) |
Feb 22, 2019 | 47.94 | 48.41 | 47.39 | 48.40 | 369,700 | +0.78(+1.64%) |
Feb 21, 2019 | 47.26 | 48.49 | 47.26 | 47.62 | 427,579 | +0.09(+0.19%) |
Feb 20, 2019 | 46.59 | 47.64 | 46.35 | 47.53 | 496,678 | +0.94(+2.02%) |
Feb 19, 2019 | 45.76 | 46.77 | 45.42 | 46.59 | 311,431 | +0.83(+1.81%) |
Feb 15, 2019 | 45.95 | 45.99 | 45.31 | 45.76 | 496,000 | +0.16(+0.35%) |
Feb 14, 2019 | 45.14 | 45.98 | 44.51 | 45.60 | 497,530 | +0.24(+0.53%) |
Feb 13, 2019 | 45.67 | 45.92 | 45.03 | 45.36 | 1,383,335 | -0.10(-0.22%) |
Feb 12, 2019 | 45.36 | 46.44 | 45.09 | 45.46 | 598,828 | +0.33(+0.73%) |
Feb 11, 2019 | 45.00 | 45.53 | 44.73 | 45.13 | 696,314 | +0.22(+0.49%) |
Feb 08, 2019 | 43.52 | 44.93 | 43.06 | 44.91 | 633,600 | +1.47(+3.38%) |
Feb 07, 2019 | 44.22 | 45.40 | 43.21 | 43.44 | 1,060,335 | -2.60(-5.65%) |
Feb 06, 2019 | 43.35 | 46.09 | 43.35 | 46.04 | 1,360,039 | +2.49(+5.72%) |
Feb 05, 2019 | 42.21 | 43.74 | 42.08 | 43.55 | 782,017 | +1.39(+3.30%) |
Feb 04, 2019 | 41.78 | 42.40 | 41.14 | 42.16 | 383,943 | +0.79(+1.91%) |
Feb 01, 2019 | 41.03 | 41.78 | 40.37 | 41.37 | 426,700 | +0.16(+0.39%) |
Jan 31, 2019 | 40.74 | 41.78 | 40.39 | 41.21 | 617,061 | +0.60(+1.48%) |
Jan 30, 2019 | 39.54 | 40.79 | 39.16 | 40.61 | 589,215 | +1.34(+3.41%) |
Jan 29, 2019 | 39.62 | 39.77 | 39.16 | 39.27 | 436,470 | -0.35(-0.88%) |
Jan 28, 2019 | 39.00 | 39.77 | 38.68 | 39.62 | 381,235 | +0.22(+0.56%) |
Jan 25, 2019 | 39.00 | 39.94 | 38.82 | 39.40 | 486,900 | +0.51(+1.31%) |
Jan 24, 2019 | 37.60 | 38.97 | 37.45 | 38.89 | 223,904 | +1.28(+3.40%) |
Jan 23, 2019 | 37.86 | 38.72 | 37.05 | 37.61 | 278,292 | +0.01(+0.03%) |
Jan 22, 2019 | 37.79 | 38.52 | 37.23 | 37.60 | 237,917 | -0.63(-1.65%) |
Jan 18, 2019 | 37.90 | 38.55 | 37.53 | 38.23 | 542,100 | +0.84(+2.25%) |
Jan 17, 2019 | 36.51 | 37.74 | 36.40 | 37.39 | 307,249 | +0.52(+1.41%) |
Jan 16, 2019 | 36.83 | 37.39 | 36.63 | 36.87 | 231,705 | +0.23(+0.63%) |
Jan 15, 2019 | 35.85 | 37.49 | 35.11 | 36.64 | 269,507 | +1.04(+2.92%) |
Jan 14, 2019 | 35.71 | 35.83 | 34.67 | 35.60 | 174,007 | -0.35(-0.97%) |
Jan 11, 2019 | 36.19 | 36.26 | 35.61 | 35.95 | 124,400 | -0.23(-0.64%) |
Jan 10, 2019 | 35.33 | 36.26 | 35.00 | 36.18 | 344,838 | +0.56(+1.57%) |
Jan 09, 2019 | 35.88 | 35.99 | 35.41 | 35.62 | 167,285 | -0.33(-0.92%) |
Jan 08, 2019 | 35.77 | 36.00 | 35.65 | 35.95 | 609,645 | +0.04(+0.11%) |
Jan 07, 2019 | 34.50 | 36.00 | 34.39 | 35.91 | 711,593 | +1.52(+4.42%) |
Jan 04, 2019 | 33.78 | 34.73 | 33.75 | 34.39 | 440,300 | +1.16(+3.49%) |
Jan 03, 2019 | 33.82 | 34.03 | 33.16 | 33.23 | 633,459 | -0.53(-1.57%) |
Jan 02, 2019 | 33.66 | 34.49 | 33.34 | 33.76 | 410,686 | -0.73(-2.12%) |
Dec 31, 2018 | 34.25 | 35.04 | 33.80 | 34.49 | 260,100 | +0.52(+1.53%) |
Dec 28, 2018 | 35.20 | 35.43 | 33.91 | 33.97 | 552,900 | -1.21(-3.44%) |
Dec 27, 2018 | 34.00 | 35.21 | 33.54 | 35.18 | 199,112 | +0.62(+1.79%) |
Dec 26, 2018 | 32.15 | 34.63 | 31.91 | 34.56 | 279,210 | +2.59(+8.10%) |
Dec 24, 2018 | 31.79 | 32.97 | 31.50 | 31.97 | 139,800 | -0.16(-0.50%) |
Dec 21, 2018 | 33.69 | 33.69 | 31.51 | 32.13 | 734,900 | -1.48(-4.40%) |
Dec 20, 2018 | 34.30 | 34.55 | 31.39 | 33.61 | 949,621 | -0.75(-2.18%) |
Dec 19, 2018 | 34.85 | 35.50 | 33.95 | 34.36 | 884,975 | -0.44(-1.26%) |
Dec 18, 2018 | 34.23 | 35.12 | 34.01 | 34.80 | 491,421 | +1.03(+3.05%) |
Dec 17, 2018 | 34.97 | 35.25 | 33.55 | 33.77 | 988,233 | -1.47(-4.17%) |
Dec 14, 2018 | 36.36 | 36.44 | 35.05 | 35.24 | 481,600 | -1.39(-3.79%) |
Dec 13, 2018 | 37.46 | 37.51 | 36.51 | 36.63 | 435,704 | -0.56(-1.51%) |
Dec 12, 2018 | 37.68 | 37.90 | 37.04 | 37.19 | 498,122 | +0.34(+0.92%) |
Dec 11, 2018 | 38.33 | 38.87 | 36.73 | 36.85 | 458,308 | -0.73(-1.94%) |
Dec 10, 2018 | 38.34 | 39.30 | 37.15 | 37.58 | 309,569 | -0.64(-1.67%) |
Dec 07, 2018 | 38.10 | 39.23 | 38.09 | 38.22 | 370,100 | -0.05(-0.13%) |
Dec 06, 2018 | 36.62 | 38.36 | 36.21 | 38.27 | 625,319 | +0.57(+1.51%) |
Dec 04, 2018 | 39.12 | 39.50 | 37.47 | 37.70 | 665,900 | -1.82(-4.61%) |
Dec 03, 2018 | 41.00 | 41.93 | 38.93 | 39.52 | 579,507 | -0.60(-1.50%) |
Nov 30, 2018 | 40.21 | 40.80 | 39.35 | 40.12 | 743,400 | +0.10(+0.25%) |
Nov 29, 2018 | 39.43 | 40.48 | 39.27 | 40.02 | 1,225,771 | +0.27(+0.68%) |
Nov 28, 2018 | 38.75 | 39.82 | 37.57 | 39.75 | 590,045 | +1.36(+3.54%) |
Nov 27, 2018 | 38.33 | 39.21 | 37.89 | 38.39 | 282,243 | -0.08(-0.21%) |
Nov 26, 2018 | 37.26 | 38.88 | 37.26 | 38.47 | 653,188 | +1.43(+3.86%) |
Nov 23, 2018 | 36.23 | 37.57 | 35.60 | 37.04 | 790,100 | +0.70(+1.93%) |
Nov 21, 2018 | 36.34 | 36.34 | 36.34 | 0 | +0.26(+0.72%) | |
Nov 20, 2018 | 35.01 | 36.52 | 33.89 | 36.08 | 1,764,908 | +0.44(+1.23%) |
Nov 19, 2018 | 38.66 | 39.25 | 34.83 | 35.64 | 1,867,421 | -3.32(-8.52%) |
Nov 16, 2018 | 37.00 | 39.26 | 36.76 | 38.96 | 1,465,600 | +1.66(+4.45%) |
Nov 15, 2018 | 36.42 | 37.49 | 36.28 | 37.30 | 1,134,989 | +1.02(+2.81%) |
Nov 14, 2018 | 36.61 | 36.95 | 35.90 | 36.28 | 4,946,528 | +0.11(+0.30%) |
Nov 13, 2018 | 36.24 | 37.01 | 35.11 | 36.17 | 1,388,740 | -0.34(-0.93%) |
Nov 12, 2018 | 38.00 | 38.25 | 36.34 | 36.51 | 1,029,324 | -2.65(-6.77%) |
Nov 09, 2018 | 38.80 | 39.64 | 38.66 | 39.16 | 699,300 | -0.21(-0.53%) |
Nov 08, 2018 | 39.18 | 40.00 | 38.77 | 39.37 | 675,010 | +0.12(+0.31%) |
Nov 07, 2018 | 38.58 | 39.94 | 38.44 | 39.25 | 1,220,019 | +1.25(+3.29%) |
Nov 06, 2018 | 37.95 | 39.51 | 37.63 | 38.00 | 891,307 | -0.03(-0.08%) |
Nov 05, 2018 | 38.29 | 38.55 | 37.45 | 38.03 | 599,781 | +0.03(+0.08%) |
Nov 02, 2018 | 39.00 | 39.50 | 37.81 | 38.00 | 707,700 | -0.73(-1.88%) |
Nov 01, 2018 | 38.23 | 38.94 | 37.75 | 38.73 | 776,261 | +0.76(+2.00%) |
Oct 31, 2018 | 36.90 | 38.23 | 36.60 | 37.97 | 1,038,791 | +1.50(+4.11%) |
Oct 30, 2018 | 35.43 | 37.36 | 34.90 | 36.47 | 1,341,940 | +0.79(+2.21%) |
Oct 29, 2018 | 36.70 | 39.02 | 34.15 | 35.68 | 2,103,026 | -0.72(-1.98%) |
Oct 26, 2018 | 36.09 | 37.29 | 35.80 | 36.40 | 869,400 | -0.38(-1.03%) |
Oct 25, 2018 | 36.01 | 36.83 | 35.68 | 36.78 | 596,401 | +0.95(+2.65%) |
Oct 24, 2018 | 35.94 | 37.05 | 35.75 | 35.83 | 967,011 | -0.42(-1.16%) |
Oct 23, 2018 | 36.60 | 36.98 | 35.84 | 36.25 | 1,256,117 | -0.94(-2.53%) |
Oct 22, 2018 | 36.27 | 37.74 | 35.87 | 37.19 | 541,070 | +0.92(+2.54%) |
Oct 19, 2018 | 36.40 | 37.73 | 35.77 | 36.27 | 362,000 | +0.01(+0.03%) |
Oct 18, 2018 | 37.49 | 37.63 | 35.72 | 36.26 | 610,536 | -1.36(-3.62%) |
Oct 17, 2018 | 38.82 | 39.00 | 36.06 | 37.62 | 723,876 | -0.85(-2.21%) |
Oct 16, 2018 | 37.67 | 39.00 | 36.69 | 38.47 | 590,183 | +1.41(+3.80%) |
Oct 15, 2018 | 36.10 | 37.39 | 35.88 | 37.06 | 441,269 | +0.84(+2.32%) |
Oct 12, 2018 | 36.39 | 37.49 | 35.85 | 36.22 | 386,600 | +0.52(+1.46%) |
Oct 11, 2018 | 35.70 | 36.73 | 35.25 | 35.70 | 728,409 | +0.00(+0.00%) |
Oct 10, 2018 | 38.56 | 38.67 | 35.42 | 35.70 | 1,016,215 | -3.08(-7.94%) |
Oct 09, 2018 | 40.00 | 41.33 | 38.49 | 38.78 | 708,729 | -1.44(-3.58%) |
Oct 08, 2018 | 39.83 | 40.52 | 38.92 | 40.22 | 520,057 | -0.06(-0.15%) |
Oct 05, 2018 | 42.00 | 42.18 | 39.09 | 40.28 | 1,168,400 | -1.78(-4.23%) |
Oct 04, 2018 | 44.24 | 44.24 | 41.70 | 42.06 | 722,591 | -2.23(-5.03%) |
Oct 03, 2018 | 43.09 | 44.45 | 42.57 | 44.29 | 1,047,095 | +1.29(+3.00%) |
Oct 02, 2018 | 43.00 | 43.33 | 42.56 | 43.00 | 979,826 | +0.00(+0.00%) |
Oct 01, 2018 | 42.50 | 44.03 | 42.35 | 43.00 | 731,877 | +0.97(+2.31%) |
Sep 28, 2018 | 41.69 | 42.09 | 40.98 | 42.03 | 410,400 | +0.24(+0.57%) |
Sep 27, 2018 | 41.10 | 42.32 | 40.83 | 41.79 | 339,885 | +0.83(+2.03%) |
Sep 26, 2018 | 41.10 | 41.87 | 40.76 | 40.96 | 561,636 | -0.19(-0.46%) |
Sep 25, 2018 | 42.30 | 43.00 | 40.84 | 41.15 | 331,440 | -1.16(-2.74%) |
Sep 24, 2018 | 41.86 | 42.67 | 41.50 | 42.31 | 222,905 | +0.30(+0.71%) |
Sep 21, 2018 | 43.12 | 43.39 | 41.83 | 42.01 | 569,000 | -1.00(-2.33%) |
Sep 20, 2018 | 43.99 | 44.30 | 41.92 | 43.01 | 679,262 | -0.41(-0.94%) |
Sep 19, 2018 | 44.25 | 44.98 | 42.85 | 43.42 | 682,682 | -0.58(-1.32%) |
Sep 18, 2018 | 43.36 | 44.97 | 43.06 | 44.00 | 1,907,184 | +0.25(+0.57%) |
Sep 17, 2018 | 41.37 | 44.19 | 41.00 | 43.75 | 1,232,064 | +2.30(+5.55%) |
Sep 14, 2018 | 37.36 | 41.85 | 37.36 | 41.45 | 1,585,000 | +4.27(+11.48%) |
Sep 13, 2018 | 36.80 | 37.87 | 36.80 | 37.18 | 199,857 | +0.64(+1.75%) |
Sep 12, 2018 | 37.42 | 37.54 | 36.46 | 36.54 | 201,796 | -0.84(-2.25%) |
Sep 11, 2018 | 37.52 | 37.85 | 37.16 | 37.38 | 147,648 | -0.15(-0.40%) |
Sep 10, 2018 | 37.76 | 38.65 | 37.42 | 37.53 | 206,807 | -0.19(-0.50%) |
Sep 07, 2018 | 37.42 | 38.80 | 36.70 | 37.72 | 211,600 | +0.21(+0.56%) |
Sep 06, 2018 | 37.16 | 37.68 | 36.07 | 37.51 | 110,915 | +0.51(+1.38%) |
Sep 05, 2018 | 38.46 | 38.49 | 36.80 | 37.00 | 238,780 | -1.63(-4.22%) |
Sep 04, 2018 | 38.34 | 39.30 | 38.09 | 38.63 | 285,389 | +0.13(+0.34%) |
Aug 31, 2018 | 38.50 | 38.50 | 38.50 | 0 | -0.06(-0.16%) | |
Aug 30, 2018 | 37.87 | 38.95 | 37.75 | 38.56 | 105,042 | +0.27(+0.71%) |
Aug 29, 2018 | 38.83 | 39.08 | 38.26 | 38.29 | 125,524 | -0.36(-0.93%) |
Aug 28, 2018 | 38.31 | 39.35 | 37.97 | 38.65 | 272,564 | +0.20(+0.52%) |
Aug 27, 2018 | 38.19 | 38.59 | 37.88 | 38.45 | 358,592 | +0.61(+1.61%) |
Aug 24, 2018 | 35.96 | 37.97 | 35.96 | 37.84 | 468,200 | +1.86(+5.17%) |
Aug 23, 2018 | 35.31 | 36.65 | 35.30 | 35.98 | 265,266 | +0.63(+1.78%) |
Aug 22, 2018 | 34.72 | 35.66 | 34.69 | 35.35 | 279,133 | +0.61(+1.76%) |
Aug 21, 2018 | 34.45 | 35.16 | 34.15 | 34.74 | 241,978 | +0.70(+2.06%) |
Aug 20, 2018 | 34.19 | 34.65 | 33.49 | 34.04 | 229,377 | -0.03(-0.09%) |
Aug 17, 2018 | 34.56 | 35.01 | 33.94 | 34.07 | 314,400 | -0.68(-1.96%) |
Aug 16, 2018 | 34.00 | 35.13 | 33.56 | 34.75 | 361,631 | +0.91(+2.69%) |
Aug 15, 2018 | 34.10 | 34.46 | 33.62 | 33.84 | 214,321 | -0.69(-2.00%) |
Aug 14, 2018 | 34.53 | 35.80 | 34.00 | 34.53 | 398,858 | +0.14(+0.41%) |
Aug 13, 2018 | 35.07 | 35.99 | 32.55 | 34.39 | 1,609,862 | -0.80(-2.27%) |
Aug 10, 2018 | 34.65 | 35.65 | 33.65 | 35.19 | 821,700 | +1.68(+5.01%) |
Aug 09, 2018 | 37.67 | 37.67 | 32.76 | 33.51 | 1,810,074 | -4.13(-10.97%) |
Aug 08, 2018 | 37.18 | 38.05 | 36.21 | 37.64 | 749,201 | +0.40(+1.07%) |
Aug 07, 2018 | 37.39 | 37.85 | 37.15 | 37.24 | 279,365 | +0.01(+0.03%) |
Aug 06, 2018 | 35.81 | 37.33 | 35.61 | 37.23 | 250,109 | +1.73(+4.87%) |
Aug 03, 2018 | 34.83 | 35.58 | 34.52 | 35.50 | 197,800 | +0.69(+1.98%) |
Aug 02, 2018 | 33.44 | 34.89 | 33.13 | 34.81 | 198,752 | +1.24(+3.69%) |
Aug 01, 2018 | 33.00 | 34.27 | 33.00 | 33.57 | 295,308 | +0.81(+2.47%) |
Jul 31, 2018 | 32.28 | 33.22 | 31.64 | 32.76 | 196,453 | +0.68(+2.12%) |
Jul 30, 2018 | 33.79 | 34.09 | 31.52 | 32.08 | 373,422 | -1.94(-5.70%) |
Jul 27, 2018 | 35.09 | 35.12 | 33.78 | 34.02 | 306,300 | -0.90(-2.58%) |
Jul 26, 2018 | 34.56 | 34.99 | 34.08 | 34.92 | 66,990 | +0.20(+0.58%) |
Jul 25, 2018 | 34.90 | 35.22 | 34.58 | 34.72 | 131,291 | -0.24(-0.69%) |
Jul 24, 2018 | 35.34 | 35.72 | 34.10 | 34.96 | 315,562 | -0.10(-0.29%) |
Jul 23, 2018 | 34.87 | 35.40 | 34.58 | 35.06 | 122,673 | +0.03(+0.09%) |
Jul 20, 2018 | 34.80 | 35.75 | 34.66 | 35.03 | 171,808 | +0.19(+0.55%) |
Jul 19, 2018 | 34.90 | 35.27 | 34.57 | 34.84 | 128,820 | -0.06(-0.17%) |
Jul 18, 2018 | 34.81 | 34.96 | 34.51 | 34.90 | 206,382 | +0.01(+0.03%) |
Jul 17, 2018 | 34.88 | 35.56 | 34.75 | 34.89 | 141,405 | -0.23(-0.65%) |
Jul 16, 2018 | 34.52 | 35.33 | 34.52 | 35.12 | 166,153 | +0.46(+1.33%) |
Jul 13, 2018 | 34.40 | 35.50 | 34.19 | 34.66 | 293,046 | +0.18(+0.52%) |
Jul 12, 2018 | 32.70 | 34.55 | 32.34 | 34.48 | 368,294 | +1.90(+5.83%) |
Jul 11, 2018 | 33.02 | 33.20 | 32.47 | 32.58 | 299,956 | -0.54(-1.63%) |
Jul 10, 2018 | 32.73 | 33.24 | 32.24 | 33.12 | 822,035 | +0.20(+0.61%) |
Jul 09, 2018 | 33.84 | 33.84 | 32.87 | 32.92 | 290,731 | -0.93(-2.75%) |
Jul 06, 2018 | 34.11 | 34.45 | 33.67 | 33.85 | 350,649 | -0.08(-0.24%) |
Jul 05, 2018 | 34.32 | 34.50 | 32.90 | 33.93 | 583,540 | +0.55(+1.65%) |
Jul 03, 2018 | 33.38 | 33.38 | 33.38 | 0 | +0.56(+1.71%) | |
Jul 02, 2018 | 33.18 | 33.27 | 32.03 | 32.82 | 507,918 | -0.37(-1.11%) |
Jun 29, 2018 | 34.12 | 33.14 | 33.19 | 459,068 | -0.85(-2.50%) | |
Jun 28, 2018 | 34.21 | 34.27 | 33.61 | 34.04 | 377,998 | -0.29(-0.84%) |
Jun 27, 2018 | 35.00 | 35.00 | 34.27 | 34.33 | 678,143 | -0.70(-2.00%) |
Jun 26, 2018 | 34.99 | 35.47 | 34.74 | 35.03 | 405,719 | +0.21(+0.60%) |
Jun 25, 2018 | 35.67 | 35.67 | 34.70 | 34.82 | 458,834 | -0.93(-2.60%) |
Jun 22, 2018 | 36.51 | 36.70 | 35.70 | 35.75 | 1,893,289 | -0.80(-2.19%) |
Jun 21, 2018 | 36.85 | 37.48 | 36.40 | 36.55 | 549,878 | -0.46(-1.24%) |
Jun 20, 2018 | 37.32 | 38.24 | 36.99 | 37.01 | 409,376 | -0.19(-0.51%) |
Jun 19, 2018 | 39.26 | 39.62 | 37.00 | 37.20 | 602,338 | -2.58(-6.49%) |
Jun 18, 2018 | 38.36 | 42.46 | 38.34 | 39.78 | 1,646,059 | +1.33(+3.46%) |
Jun 15, 2018 | 38.86 | 38.19 | 38.45 | 1,402,687 | +0.26(+0.68%) | |
Jun 14, 2018 | 37.46 | 41.02 | 35.40 | 38.19 | 1,771,669 | +0.53(+1.41%) |
Jun 13, 2018 | 37.53 | 37.83 | 37.23 | 37.66 | 641,239 | +0.04(+0.11%) |
Jun 12, 2018 | 36.48 | 37.82 | 36.39 | 37.62 | 508,287 | +1.13(+3.10%) |
Jun 11, 2018 | 37.83 | 38.22 | 36.27 | 36.49 | 408,473 | -0.91(-2.43%) |
Jun 08, 2018 | 36.47 | 37.65 | 35.95 | 37.40 | 666,155 | +0.29(+0.78%) |
Jun 07, 2018 | 38.27 | 38.85 | 36.68 | 37.11 | 782,482 | -1.05(-2.75%) |
Jun 06, 2018 | 38.64 | 38.16 | 307,177 | +1.81(+4.98%) | ||
Jun 05, 2018 | 35.97 | 36.68 | 35.95 | 36.35 | 319,368 | +0.39(+1.08%) |
Jun 04, 2018 | 34.44 | 36.26 | 34.39 | 35.96 | 521,246 | +1.43(+4.14%) |