Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.08 | 27.56 | 26.95 | 27.48 | 958,548 | +0.23(+0.86%) |
May 30, 2019 | 27.75 | 28.02 | 27.00 | 27.24 | 1,965,505 | -0.51(-1.85%) |
May 29, 2019 | 28.12 | 28.37 | 27.62 | 27.75 | 735,392 | -0.50(-1.78%) |
May 28, 2019 | 28.28 | 28.69 | 28.22 | 28.26 | 763,353 | -0.07(-0.25%) |
May 24, 2019 | 28.21 | 28.41 | 28.03 | 28.33 | 694,177 | +0.12(+0.43%) |
May 23, 2019 | 28.78 | 29.01 | 28.00 | 28.21 | 676,191 | -0.79(-2.74%) |
May 22, 2019 | 28.89 | 29.19 | 28.89 | 29.00 | 332,696 | -0.08(-0.27%) |
May 21, 2019 | 29.16 | 29.49 | 29.03 | 29.08 | 429,259 | +0.02(+0.06%) |
May 20, 2019 | 29.00 | 29.25 | 28.91 | 29.06 | 443,451 | +0.03(+0.09%) |
May 17, 2019 | 28.97 | 29.35 | 28.85 | 29.03 | 597,952 | -0.14(-0.47%) |
May 16, 2019 | 29.10 | 29.44 | 28.84 | 29.17 | 746,336 | +0.17(+0.60%) |
May 15, 2019 | 28.81 | 29.10 | 28.56 | 29.00 | 424,813 | +0.11(+0.39%) |
May 14, 2019 | 28.60 | 29.03 | 28.25 | 28.89 | 527,091 | +0.37(+1.30%) |
May 13, 2019 | 28.86 | 29.03 | 28.48 | 28.52 | 500,860 | -0.90(-3.06%) |
May 10, 2019 | 29.26 | 29.53 | 28.92 | 29.41 | 987,021 | +0.09(+0.29%) |
May 09, 2019 | 29.38 | 29.39 | 28.81 | 29.33 | 610,456 | -0.14(-0.47%) |
May 08, 2019 | 29.60 | 29.89 | 29.21 | 29.47 | 719,994 | -0.09(-0.29%) |
May 07, 2019 | 29.59 | 29.90 | 29.28 | 29.55 | 950,570 | -0.31(-1.04%) |
May 06, 2019 | 29.02 | 30.13 | 28.87 | 29.86 | 1,146,865 | +0.42(+1.44%) |
May 03, 2019 | 28.97 | 29.54 | 28.96 | 29.44 | 1,254,809 | +0.67(+2.34%) |
May 02, 2019 | 27.49 | 29.00 | 27.46 | 28.77 | 1,667,739 | +1.15(+4.16%) |
May 01, 2019 | 25.90 | 27.98 | 24.40 | 27.62 | 4,605,795 | -1.63(-5.58%) |
Apr 30, 2019 | 29.08 | 29.41 | 28.64 | 29.25 | 1,184,102 | +0.22(+0.74%) |
Apr 29, 2019 | 29.09 | 29.30 | 29.00 | 29.03 | 1,121,671 | -0.09(-0.30%) |
Apr 26, 2019 | 29.40 | 29.48 | 28.83 | 29.12 | 1,002,875 | -0.14(-0.47%) |
Apr 25, 2019 | 29.47 | 29.47 | 28.81 | 29.26 | 827,071 | -0.17(-0.59%) |
Apr 24, 2019 | 29.32 | 29.70 | 29.14 | 29.43 | 795,258 | +0.06(+0.21%) |
Apr 23, 2019 | 29.09 | 29.68 | 29.01 | 29.37 | 928,783 | +0.37(+1.28%) |
Apr 22, 2019 | 29.83 | 30.08 | 28.77 | 29.00 | 1,628,409 | -0.86(-2.89%) |
Apr 18, 2019 | 29.21 | 30.21 | 28.95 | 29.86 | 1,368,104 | +0.65(+2.22%) |
Apr 17, 2019 | 29.52 | 29.70 | 29.05 | 29.22 | 1,053,026 | -0.12(-0.41%) |
Apr 16, 2019 | 29.93 | 29.93 | 28.79 | 29.34 | 1,814,111 | -0.47(-1.57%) |
Apr 15, 2019 | 29.59 | 30.23 | 29.47 | 29.80 | 1,219,535 | +0.35(+1.17%) |
Apr 12, 2019 | 29.87 | 29.97 | 29.39 | 29.46 | 984,475 | -0.20(-0.67%) |
Apr 11, 2019 | 29.50 | 29.81 | 29.41 | 29.66 | 686,114 | +0.12(+0.41%) |
Apr 10, 2019 | 28.83 | 29.61 | 28.65 | 29.54 | 788,893 | +0.73(+2.52%) |
Apr 09, 2019 | 29.60 | 29.63 | 28.72 | 28.81 | 779,870 | -0.91(-3.05%) |
Apr 08, 2019 | 29.54 | 29.78 | 29.30 | 29.72 | 961,312 | +0.08(+0.26%) |
Apr 05, 2019 | 29.64 | 30.00 | 29.33 | 29.64 | 1,129,941 | +0.06(+0.20%) |
Apr 04, 2019 | 29.42 | 29.72 | 29.33 | 29.58 | 773,340 | +0.16(+0.53%) |
Apr 03, 2019 | 29.19 | 29.51 | 29.06 | 29.42 | 1,156,933 | +0.42(+1.46%) |
Apr 02, 2019 | 28.82 | 29.27 | 28.64 | 29.00 | 1,243,739 | +0.23(+0.81%) |
Apr 01, 2019 | 28.62 | 29.09 | 28.30 | 28.77 | 1,466,582 | +0.26(+0.91%) |
Mar 29, 2019 | 28.46 | 29.26 | 27.67 | 28.51 | 802,902 | +0.24(+0.86%) |
Mar 28, 2019 | 28.91 | 29.24 | 27.92 | 28.27 | 1,287,256 | -0.79(-2.71%) |
Mar 27, 2019 | 28.31 | 29.09 | 28.31 | 29.05 | 2,857,018 | +0.67(+2.38%) |
Mar 26, 2019 | 28.27 | 28.49 | 27.98 | 28.38 | 1,463,994 | +0.29(+1.01%) |
Mar 25, 2019 | 27.76 | 28.18 | 27.60 | 28.09 | 1,021,719 | +0.32(+1.15%) |
Mar 22, 2019 | 27.74 | 27.97 | 27.43 | 27.77 | 1,542,155 | -0.04(-0.16%) |
Mar 21, 2019 | 27.34 | 27.95 | 27.34 | 27.82 | 907,015 | +0.37(+1.35%) |
Mar 20, 2019 | 27.30 | 28.06 | 27.30 | 27.44 | 1,967,359 | +0.11(+0.41%) |
Mar 19, 2019 | 26.80 | 28.14 | 26.67 | 27.33 | 2,431,773 | +0.50(+1.87%) |
Mar 18, 2019 | 26.72 | 28.05 | 25.71 | 26.83 | 3,882,162 | +0.12(+0.45%) |
Mar 15, 2019 | 26.87 | 27.20 | 26.51 | 26.71 | 4,456,003 | -0.20(-0.74%) |
Mar 14, 2019 | 27.59 | 27.65 | 26.82 | 26.91 | 1,917,549 | -0.63(-2.29%) |
Mar 13, 2019 | 27.94 | 28.21 | 27.43 | 27.54 | 1,378,992 | -0.29(-1.02%) |
Mar 12, 2019 | 28.08 | 28.59 | 27.82 | 27.82 | 1,492,077 | -0.35(-1.23%) |
Mar 11, 2019 | 28.58 | 28.58 | 27.87 | 28.17 | 1,313,175 | -0.42(-1.48%) |
Mar 08, 2019 | 29.01 | 29.48 | 28.38 | 28.59 | 1,371,229 | -0.51(-1.75%) |
Mar 07, 2019 | 28.65 | 29.29 | 28.43 | 29.10 | 999,536 | +0.49(+1.72%) |
Mar 06, 2019 | 28.95 | 29.48 | 28.55 | 28.61 | 1,157,913 | -0.33(-1.13%) |
Mar 05, 2019 | 28.33 | 29.60 | 28.08 | 28.94 | 3,192,028 | +0.61(+2.17%) |
Mar 04, 2019 | 32.62 | 32.66 | 27.65 | 28.33 | 6,141,175 | -4.29(-13.14%) |
Mar 01, 2019 | 33.06 | 33.32 | 32.37 | 32.61 | 1,350,051 | -0.38(-1.15%) |
Feb 28, 2019 | 33.15 | 33.35 | 32.67 | 32.99 | 621,706 | -0.14(-0.42%) |
Feb 27, 2019 | 33.52 | 33.67 | 32.32 | 33.13 | 773,725 | -0.55(-1.64%) |
Feb 26, 2019 | 34.58 | 34.69 | 33.67 | 33.68 | 696,850 | -0.95(-2.74%) |
Feb 25, 2019 | 35.03 | 35.28 | 34.63 | 34.63 | 791,483 | -0.17(-0.50%) |
Feb 22, 2019 | 34.94 | 35.33 | 34.72 | 34.81 | 654,889 | -0.03(-0.10%) |
Feb 21, 2019 | 34.57 | 35.30 | 34.32 | 34.84 | 578,826 | +0.30(+0.88%) |
Feb 20, 2019 | 34.69 | 34.93 | 34.20 | 34.54 | 517,639 | -0.28(-0.79%) |
Feb 19, 2019 | 34.68 | 35.35 | 34.14 | 34.82 | 665,577 | +0.03(+0.10%) |
Feb 15, 2019 | 34.40 | 35.19 | 34.40 | 34.78 | 745,733 | +0.56(+1.64%) |
Feb 14, 2019 | 34.43 | 34.91 | 34.16 | 34.22 | 710,847 | -0.37(-1.06%) |
Feb 13, 2019 | 34.36 | 34.73 | 34.21 | 34.59 | 683,798 | +0.25(+0.73%) |
Feb 12, 2019 | 33.58 | 34.34 | 33.49 | 34.34 | 1,278,828 | +1.02(+3.07%) |
Feb 11, 2019 | 33.40 | 33.61 | 33.03 | 33.31 | 1,218,256 | -0.01(-0.03%) |
Feb 08, 2019 | 33.67 | 34.14 | 33.23 | 33.32 | 1,028,493 | -0.54(-1.60%) |
Feb 07, 2019 | 33.09 | 34.67 | 32.85 | 33.86 | 2,004,959 | +0.33(+0.97%) |
Feb 06, 2019 | 36.26 | 36.26 | 31.71 | 33.54 | 3,441,577 | -2.73(-7.52%) |
Feb 05, 2019 | 35.76 | 36.84 | 35.66 | 36.26 | 792,450 | +0.54(+1.52%) |
Feb 04, 2019 | 35.75 | 35.97 | 34.60 | 35.72 | 1,223,952 | -0.04(-0.12%) |
Feb 01, 2019 | 37.43 | 37.74 | 35.39 | 35.76 | 1,268,289 | -1.75(-4.65%) |
Jan 31, 2019 | 37.23 | 37.84 | 37.11 | 37.51 | 914,754 | +0.18(+0.48%) |
Jan 30, 2019 | 37.67 | 37.67 | 37.05 | 37.33 | 428,780 | -0.14(-0.37%) |
Jan 29, 2019 | 38.11 | 38.21 | 37.17 | 37.47 | 340,668 | -0.45(-1.18%) |
Jan 28, 2019 | 37.23 | 37.94 | 37.10 | 37.91 | 440,261 | +0.46(+1.22%) |
Jan 25, 2019 | 37.89 | 38.33 | 37.22 | 37.46 | 607,862 | -0.19(-0.50%) |
Jan 24, 2019 | 37.89 | 37.89 | 37.38 | 37.65 | 348,015 | -0.16(-0.43%) |
Jan 23, 2019 | 37.97 | 38.49 | 37.24 | 37.81 | 350,123 | -0.08(-0.20%) |
Jan 22, 2019 | 37.52 | 38.11 | 37.14 | 37.89 | 518,358 | +0.24(+0.64%) |
Jan 18, 2019 | 37.26 | 37.82 | 36.77 | 37.65 | 393,767 | +0.45(+1.20%) |
Jan 17, 2019 | 36.55 | 37.35 | 36.55 | 37.20 | 553,197 | +0.43(+1.17%) |
Jan 16, 2019 | 36.88 | 37.17 | 36.63 | 36.77 | 517,100 | -0.07(-0.19%) |
Jan 15, 2019 | 36.23 | 37.04 | 36.20 | 36.84 | 553,875 | +0.64(+1.78%) |
Jan 14, 2019 | 36.48 | 36.92 | 36.08 | 36.19 | 400,832 | -0.43(-1.17%) |
Jan 11, 2019 | 36.28 | 36.73 | 34.72 | 36.62 | 380,393 | +0.35(+0.97%) |
Jan 10, 2019 | 36.32 | 36.53 | 35.61 | 36.27 | 344,181 | -0.18(-0.50%) |
Jan 09, 2019 | 35.61 | 36.62 | 35.57 | 36.45 | 506,048 | +0.82(+2.29%) |
Jan 08, 2019 | 35.30 | 35.71 | 34.59 | 35.63 | 554,422 | +0.69(+1.97%) |
Jan 07, 2019 | 34.68 | 35.51 | 34.54 | 34.95 | 569,302 | +0.13(+0.37%) |
Jan 04, 2019 | 34.07 | 35.26 | 33.92 | 34.82 | 488,313 | +1.20(+3.56%) |
Jan 03, 2019 | 33.73 | 34.37 | 33.13 | 33.62 | 899,047 | -0.33(-0.96%) |
Jan 02, 2019 | 34.12 | 34.49 | 33.63 | 33.95 | 451,205 | -0.60(-1.74%) |
Dec 31, 2018 | 34.13 | 34.71 | 33.15 | 34.55 | 512,153 | +0.62(+1.82%) |
Dec 28, 2018 | 34.64 | 35.56 | 32.95 | 33.93 | 638,563 | -0.52(-1.52%) |
Dec 27, 2018 | 33.83 | 34.46 | 33.24 | 34.46 | 835,324 | +0.21(+0.60%) |
Dec 26, 2018 | 33.24 | 34.28 | 32.65 | 34.25 | 563,707 | +1.07(+3.21%) |
Dec 24, 2018 | 33.17 | 33.86 | 33.03 | 33.18 | 504,012 | -0.14(-0.41%) |
Dec 21, 2018 | 35.32 | 35.74 | 33.17 | 33.32 | 2,603,446 | -2.08(-5.88%) |
Dec 20, 2018 | 35.72 | 36.15 | 34.81 | 35.40 | 522,896 | -0.29(-0.82%) |
Dec 19, 2018 | 36.43 | 37.18 | 35.45 | 35.69 | 650,937 | -0.60(-1.66%) |
Dec 18, 2018 | 36.48 | 36.80 | 36.02 | 36.30 | 643,794 | +0.13(+0.36%) |
Dec 17, 2018 | 36.75 | 36.86 | 35.72 | 36.17 | 806,780 | -0.58(-1.57%) |
Dec 14, 2018 | 36.50 | 37.25 | 36.43 | 36.74 | 670,660 | +0.12(+0.33%) |
Dec 13, 2018 | 36.68 | 37.01 | 35.81 | 36.62 | 572,694 | -0.10(-0.28%) |
Dec 12, 2018 | 36.51 | 37.03 | 36.51 | 36.73 | 513,129 | +0.62(+1.71%) |
Dec 11, 2018 | 36.06 | 37.64 | 35.90 | 36.11 | 959,037 | +0.24(+0.67%) |
Dec 10, 2018 | 35.98 | 36.07 | 35.29 | 35.87 | 572,766 | +0.03(+0.08%) |
Dec 07, 2018 | 35.69 | 36.64 | 35.43 | 35.84 | 1,037,099 | +0.05(+0.13%) |
Dec 06, 2018 | 39.20 | 39.24 | 35.37 | 35.79 | 2,278,023 | -3.95(-9.93%) |
Dec 04, 2018 | 41.32 | 41.90 | 39.62 | 39.74 | 1,248,635 | -1.57(-3.81%) |
Dec 03, 2018 | 40.89 | 41.46 | 39.86 | 41.31 | 900,352 | +0.72(+1.78%) |
Nov 30, 2018 | 40.06 | 40.99 | 38.22 | 40.59 | 1,096,292 | +0.38(+0.94%) |
Nov 29, 2018 | 39.78 | 40.44 | 39.53 | 40.21 | 715,416 | +0.22(+0.56%) |
Nov 28, 2018 | 39.00 | 40.15 | 38.74 | 39.99 | 670,822 | +1.07(+2.74%) |
Nov 27, 2018 | 38.96 | 39.36 | 38.64 | 38.92 | 512,558 | -0.34(-0.85%) |
Nov 26, 2018 | 38.79 | 39.47 | 38.44 | 39.25 | 446,225 | +0.78(+2.03%) |
Nov 23, 2018 | 38.48 | 39.21 | 38.45 | 38.47 | 325,038 | -0.10(-0.27%) |
Nov 21, 2018 | 38.58 | 38.58 | 38.58 | 0 | +0.58(+1.53%) | |
Nov 20, 2018 | 37.71 | 38.35 | 37.58 | 37.99 | 901,607 | +0.27(+0.73%) |
Nov 19, 2018 | 37.64 | 38.37 | 37.57 | 37.72 | 816,343 | -0.02(-0.05%) |
Nov 16, 2018 | 36.74 | 37.87 | 36.51 | 37.74 | 572,933 | +0.74(+2.01%) |
Nov 15, 2018 | 35.96 | 37.17 | 35.73 | 36.99 | 581,475 | +0.81(+2.25%) |
Nov 14, 2018 | 36.51 | 37.35 | 36.08 | 36.18 | 529,265 | -0.03(-0.09%) |
Nov 13, 2018 | 37.16 | 37.31 | 36.10 | 36.21 | 533,570 | -0.76(-2.06%) |
Nov 12, 2018 | 37.77 | 37.81 | 36.86 | 36.98 | 689,915 | -0.79(-2.09%) |
Nov 09, 2018 | 37.77 | 38.05 | 37.23 | 37.76 | 594,425 | -0.03(-0.07%) |
Nov 08, 2018 | 37.68 | 37.93 | 37.40 | 37.79 | 476,379 | -0.09(-0.23%) |
Nov 07, 2018 | 37.09 | 38.00 | 36.92 | 37.87 | 537,932 | +0.79(+2.12%) |
Nov 06, 2018 | 36.49 | 37.21 | 36.35 | 37.09 | 484,365 | +0.42(+1.14%) |
Nov 05, 2018 | 36.99 | 37.50 | 36.31 | 36.67 | 781,039 | -0.44(-1.18%) |
Nov 02, 2018 | 36.09 | 37.37 | 35.92 | 37.10 | 651,660 | +1.20(+3.34%) |
Nov 01, 2018 | 34.90 | 36.04 | 34.85 | 35.91 | 555,348 | +1.16(+3.33%) |
Oct 31, 2018 | 36.49 | 36.79 | 34.60 | 34.75 | 898,055 | -1.39(-3.84%) |
Oct 30, 2018 | 35.33 | 36.17 | 35.18 | 36.14 | 742,877 | +0.86(+2.45%) |
Oct 29, 2018 | 35.38 | 36.48 | 35.04 | 35.27 | 874,318 | +0.27(+0.76%) |
Oct 26, 2018 | 35.84 | 36.03 | 34.78 | 35.01 | 863,429 | -1.03(-2.85%) |
Oct 25, 2018 | 35.99 | 36.23 | 35.45 | 36.03 | 1,663,763 | +0.26(+0.72%) |
Oct 24, 2018 | 36.92 | 37.70 | 35.75 | 35.78 | 1,820,886 | -1.08(-2.93%) |
Oct 23, 2018 | 35.79 | 37.09 | 35.76 | 36.86 | 1,495,671 | +0.77(+2.14%) |
Oct 22, 2018 | 35.94 | 36.53 | 35.59 | 36.09 | 1,026,190 | +0.28(+0.79%) |
Oct 19, 2018 | 35.71 | 35.92 | 34.89 | 35.80 | 911,437 | +0.00(+0.00%) |
Oct 18, 2018 | 35.10 | 36.16 | 35.10 | 35.80 | 1,127,746 | +0.42(+1.19%) |
Oct 17, 2018 | 34.24 | 35.85 | 33.22 | 35.38 | 2,548,642 | +0.55(+1.57%) |
Oct 16, 2018 | 34.23 | 34.98 | 33.58 | 34.84 | 1,413,826 | +0.92(+2.73%) |
Oct 15, 2018 | 33.44 | 34.15 | 33.35 | 33.91 | 1,160,662 | +0.25(+0.74%) |
Oct 12, 2018 | 35.22 | 35.45 | 33.04 | 33.66 | 1,324,346 | -1.30(-3.72%) |
Oct 11, 2018 | 34.87 | 35.43 | 34.34 | 34.96 | 1,902,683 | -0.14(-0.39%) |
Oct 10, 2018 | 35.08 | 35.67 | 34.99 | 35.10 | 1,335,931 | -0.08(-0.22%) |
Oct 09, 2018 | 34.35 | 35.20 | 34.29 | 35.18 | 773,116 | +0.82(+2.39%) |
Oct 08, 2018 | 33.96 | 34.50 | 33.72 | 34.36 | 720,532 | +0.32(+0.93%) |
Oct 05, 2018 | 34.04 | 34.38 | 33.44 | 34.04 | 805,260 | -0.03(-0.08%) |
Oct 04, 2018 | 34.31 | 34.85 | 33.82 | 34.06 | 802,876 | -0.38(-1.09%) |
Oct 03, 2018 | 34.69 | 34.89 | 34.35 | 34.44 | 584,929 | +0.07(+0.20%) |
Oct 02, 2018 | 34.60 | 34.87 | 34.30 | 34.37 | 734,221 | -0.16(-0.47%) |
Oct 01, 2018 | 35.12 | 35.12 | 34.36 | 34.54 | 803,566 | -0.24(-0.69%) |
Sep 28, 2018 | 34.72 | 35.30 | 34.41 | 34.78 | 847,777 | -0.01(-0.02%) |
Sep 27, 2018 | 35.85 | 36.01 | 34.72 | 34.78 | 838,354 | -1.08(-3.01%) |
Sep 26, 2018 | 36.30 | 36.53 | 35.36 | 35.86 | 1,354,162 | -0.45(-1.23%) |
Sep 25, 2018 | 36.27 | 37.02 | 35.85 | 36.31 | 708,463 | +0.04(+0.12%) |
Sep 24, 2018 | 37.35 | 37.51 | 35.72 | 36.27 | 818,112 | -1.09(-2.91%) |
Sep 21, 2018 | 37.53 | 38.43 | 37.18 | 37.35 | 1,892,373 | -0.19(-0.50%) |
Sep 20, 2018 | 37.21 | 37.55 | 36.63 | 37.54 | 889,859 | +0.45(+1.20%) |
Sep 19, 2018 | 37.43 | 37.79 | 36.55 | 37.10 | 1,690,355 | -0.46(-1.23%) |
Sep 18, 2018 | 36.51 | 37.71 | 36.51 | 37.56 | 1,183,415 | +1.08(+2.96%) |
Sep 17, 2018 | 36.51 | 36.51 | 36.09 | 36.48 | 474,062 | +0.03(+0.07%) |
Sep 14, 2018 | 36.29 | 36.57 | 36.13 | 36.45 | 453,908 | +0.13(+0.35%) |
Sep 13, 2018 | 36.39 | 36.69 | 35.99 | 36.33 | 491,173 | +0.28(+0.78%) |
Sep 12, 2018 | 35.59 | 36.98 | 35.40 | 36.04 | 373,494 | +0.52(+1.47%) |
Sep 11, 2018 | 35.63 | 35.87 | 35.07 | 35.52 | 731,172 | -0.08(-0.22%) |
Sep 10, 2018 | 35.68 | 36.11 | 35.55 | 35.60 | 464,653 | +0.09(+0.27%) |
Sep 07, 2018 | 34.85 | 35.56 | 34.85 | 35.50 | 433,467 | +0.53(+1.52%) |
Sep 06, 2018 | 35.25 | 35.63 | 34.89 | 34.97 | 447,097 | -0.28(-0.80%) |
Sep 05, 2018 | 35.05 | 35.26 | 34.89 | 35.26 | 451,776 | +0.11(+0.32%) |
Sep 04, 2018 | 35.26 | 35.35 | 34.75 | 35.14 | 670,083 | -0.14(-0.39%) |
Aug 31, 2018 | 35.28 | 35.28 | 35.28 | 0 | +0.11(+0.32%) | |
Aug 30, 2018 | 35.16 | 35.47 | 34.70 | 35.17 | 529,653 | +0.03(+0.07%) |
Aug 29, 2018 | 35.39 | 35.67 | 34.94 | 35.14 | 1,451,131 | -0.24(-0.68%) |
Aug 28, 2018 | 35.46 | 35.69 | 35.25 | 35.38 | 619,310 | -0.08(-0.22%) |
Aug 27, 2018 | 35.34 | 35.94 | 35.15 | 35.46 | 461,187 | +0.18(+0.51%) |
Aug 24, 2018 | 35.31 | 35.55 | 35.11 | 35.28 | 346,212 | +0.07(+0.19%) |
Aug 23, 2018 | 35.49 | 35.49 | 34.95 | 35.21 | 330,093 | -0.32(-0.91%) |
Aug 22, 2018 | 35.42 | 35.59 | 35.07 | 35.53 | 602,114 | -0.03(-0.10%) |
Aug 21, 2018 | 35.35 | 35.82 | 35.21 | 35.57 | 458,628 | +0.35(+0.99%) |
Aug 20, 2018 | 35.19 | 35.35 | 34.78 | 35.22 | 581,198 | +0.11(+0.32%) |
Aug 17, 2018 | 34.90 | 35.38 | 34.55 | 35.11 | 464,124 | +0.09(+0.27%) |
Aug 16, 2018 | 34.80 | 35.14 | 34.51 | 35.01 | 407,819 | +0.35(+1.01%) |
Aug 15, 2018 | 34.59 | 34.74 | 34.17 | 34.67 | 434,283 | -0.08(-0.22%) |
Aug 14, 2018 | 34.67 | 35.05 | 34.30 | 34.74 | 444,459 | +0.03(+0.10%) |
Aug 13, 2018 | 35.00 | 35.05 | 34.40 | 34.71 | 562,745 | -0.20(-0.56%) |
Aug 10, 2018 | 34.33 | 35.18 | 34.26 | 34.90 | 490,293 | +0.39(+1.14%) |
Aug 09, 2018 | 34.40 | 34.72 | 34.37 | 34.51 | 436,397 | +0.12(+0.35%) |
Aug 08, 2018 | 34.27 | 34.94 | 33.88 | 34.39 | 547,814 | +0.23(+0.67%) |
Aug 07, 2018 | 34.26 | 34.58 | 33.96 | 34.16 | 504,904 | -0.10(-0.30%) |
Aug 06, 2018 | 34.15 | 34.68 | 33.91 | 34.26 | 704,731 | +0.12(+0.35%) |
Aug 03, 2018 | 34.45 | 34.51 | 33.88 | 34.15 | 454,618 | -0.27(-0.79%) |
Aug 02, 2018 | 33.96 | 34.46 | 33.75 | 34.42 | 548,393 | +0.41(+1.20%) |
Aug 01, 2018 | 34.37 | 34.37 | 33.48 | 34.01 | 760,561 | -0.30(-0.87%) |
Jul 31, 2018 | 33.91 | 34.51 | 33.57 | 34.31 | 1,081,410 | +0.52(+1.54%) |
Jul 30, 2018 | 34.05 | 34.64 | 33.71 | 33.79 | 1,549,664 | -0.36(-1.05%) |
Jul 27, 2018 | 34.51 | 34.74 | 33.81 | 34.15 | 766,538 | -0.32(-0.91%) |
Jul 26, 2018 | 33.92 | 34.61 | 33.87 | 34.46 | 803,578 | +0.57(+1.68%) |
Jul 25, 2018 | 33.57 | 34.25 | 33.30 | 33.89 | 1,981,215 | +0.32(+0.94%) |
Jul 24, 2018 | 34.46 | 34.51 | 33.35 | 33.57 | 981,787 | -0.44(-1.30%) |
Jul 23, 2018 | 33.59 | 34.09 | 33.22 | 34.02 | 909,459 | +0.40(+1.19%) |
Jul 20, 2018 | 33.69 | 33.90 | 33.02 | 33.62 | 1,134,138 | -0.08(-0.23%) |
Jul 19, 2018 | 32.50 | 33.97 | 32.28 | 33.69 | 2,459,910 | +0.89(+2.70%) |
Jul 18, 2018 | 32.38 | 33.23 | 31.72 | 32.81 | 6,277,768 | -3.31(-9.16%) |
Jul 17, 2018 | 36.40 | 37.05 | 35.82 | 36.11 | 1,332,863 | -0.29(-0.80%) |
Jul 16, 2018 | 37.66 | 37.79 | 36.28 | 36.40 | 1,273,860 | -1.31(-3.48%) |
Jul 13, 2018 | 37.78 | 37.92 | 37.55 | 37.72 | 458,122 | -0.03(-0.07%) |
Jul 12, 2018 | 37.88 | 37.88 | 37.43 | 37.74 | 507,399 | -0.02(-0.05%) |
Jul 11, 2018 | 37.55 | 38.01 | 37.04 | 37.76 | 684,507 | +0.18(+0.48%) |
Jul 10, 2018 | 37.73 | 38.13 | 37.44 | 37.58 | 1,004,361 | +0.06(+0.16%) |
Jul 09, 2018 | 37.10 | 37.65 | 37.08 | 37.52 | 914,931 | +0.43(+1.17%) |
Jul 06, 2018 | 37.36 | 37.47 | 36.91 | 37.09 | 924,199 | -0.18(-0.48%) |
Jul 05, 2018 | 37.20 | 37.49 | 36.60 | 37.26 | 1,154,326 | +0.33(+0.90%) |
Jul 03, 2018 | 36.93 | 36.93 | 36.93 | 0 | -0.07(-0.18%) | |
Jul 02, 2018 | 36.62 | 37.09 | 36.31 | 37.00 | 816,736 | +0.20(+0.53%) |
Jun 29, 2018 | 36.89 | 37.17 | 36.74 | 36.80 | 801,865 | -0.10(-0.28%) |
Jun 28, 2018 | 37.16 | 37.16 | 36.52 | 36.91 | 870,303 | -0.32(-0.85%) |
Jun 27, 2018 | 36.70 | 38.00 | 36.37 | 37.22 | 2,579,399 | +1.75(+4.92%) |
Jun 26, 2018 | 36.15 | 36.15 | 35.30 | 35.47 | 998,787 | -0.52(-1.44%) |
Jun 25, 2018 | 36.04 | 36.25 | 35.87 | 35.99 | 724,993 | -0.32(-0.89%) |
Jun 22, 2018 | 36.85 | 36.93 | 36.12 | 36.32 | 1,767,366 | -0.22(-0.61%) |
Jun 21, 2018 | 36.68 | 36.91 | 36.06 | 36.54 | 990,814 | -0.12(-0.33%) |
Jun 20, 2018 | 35.89 | 36.69 | 35.49 | 36.66 | 943,947 | +0.86(+2.40%) |
Jun 19, 2018 | 35.81 | 36.08 | 34.36 | 35.80 | 906,864 | -0.21(-0.59%) |
Jun 18, 2018 | 35.45 | 36.04 | 35.26 | 36.01 | 773,126 | +0.39(+1.10%) |
Jun 15, 2018 | 35.82 | 35.82 | 35.62 | 1,204,953 | -0.20(-0.55%) | |
Jun 14, 2018 | 35.52 | 35.99 | 35.52 | 35.82 | 1,201,510 | +0.34(+0.96%) |
Jun 13, 2018 | 35.47 | 35.65 | 34.96 | 35.47 | 1,579,485 | -0.06(-0.17%) |
Jun 12, 2018 | 33.70 | 35.69 | 33.70 | 35.53 | 2,747,207 | +2.25(+6.76%) |
Jun 11, 2018 | 33.46 | 33.63 | 33.21 | 33.28 | 919,460 | -0.17(-0.51%) |
Jun 08, 2018 | 33.51 | 33.92 | 33.21 | 33.46 | 1,522,378 | -0.07(-0.20%) |
Jun 07, 2018 | 32.27 | 33.63 | 32.27 | 33.52 | 1,434,619 | +0.27(+0.82%) |
Jun 06, 2018 | 32.49 | 33.51 | 32.22 | 33.25 | 2,098,211 | +1.72(+5.46%) |
Jun 05, 2018 | 31.05 | 31.59 | 30.88 | 31.53 | 1,164,014 | +0.44(+1.43%) |
Jun 04, 2018 | 30.89 | 31.11 | 30.34 | 31.09 | 905,269 | +0.36(+1.16%) |