Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.78 | 34.93 | 33.78 | 33.82 | 3,880,279 | -1.67(-4.71%) |
May 30, 2019 | 35.47 | 36.01 | 35.08 | 35.49 | 4,453,454 | +0.15(+0.43%) |
May 29, 2019 | 34.21 | 35.53 | 34.05 | 35.34 | 4,806,450 | +0.89(+2.58%) |
May 28, 2019 | 35.08 | 35.40 | 34.43 | 34.45 | 4,011,448 | -0.45(-1.30%) |
May 24, 2019 | 35.55 | 35.62 | 34.68 | 34.90 | 2,903,094 | -0.44(-1.26%) |
May 23, 2019 | 35.56 | 35.70 | 34.98 | 35.35 | 3,346,901 | -0.78(-2.17%) |
May 22, 2019 | 36.82 | 37.05 | 36.02 | 36.13 | 3,447,434 | -1.17(-3.14%) |
May 21, 2019 | 36.59 | 37.42 | 36.58 | 37.30 | 2,967,207 | +1.10(+3.04%) |
May 20, 2019 | 35.78 | 36.48 | 35.58 | 36.20 | 2,904,780 | -0.34(-0.93%) |
May 17, 2019 | 36.45 | 37.05 | 36.30 | 36.54 | 2,703,376 | -0.37(-1.01%) |
May 16, 2019 | 36.58 | 37.21 | 36.43 | 36.92 | 2,118,162 | +0.07(+0.20%) |
May 15, 2019 | 35.82 | 36.88 | 35.70 | 36.84 | 2,427,003 | +0.77(+2.13%) |
May 14, 2019 | 35.84 | 36.42 | 35.76 | 36.08 | 3,862,605 | +0.48(+1.36%) |
May 13, 2019 | 37.05 | 37.17 | 35.42 | 35.59 | 7,952,605 | -2.72(-7.09%) |
May 10, 2019 | 38.14 | 38.48 | 37.23 | 38.31 | 4,128,628 | -0.14(-0.36%) |
May 09, 2019 | 38.96 | 39.18 | 37.72 | 38.44 | 5,669,105 | -1.19(-3.00%) |
May 08, 2019 | 39.15 | 40.23 | 38.98 | 39.63 | 4,446,650 | +0.39(+0.99%) |
May 07, 2019 | 39.41 | 39.83 | 38.86 | 39.24 | 4,506,705 | -0.65(-1.64%) |
May 06, 2019 | 38.69 | 40.06 | 38.59 | 39.90 | 4,041,200 | -0.19(-0.46%) |
May 03, 2019 | 39.68 | 40.12 | 39.18 | 40.08 | 3,150,206 | +0.98(+2.50%) |
May 02, 2019 | 39.41 | 39.64 | 38.81 | 39.11 | 2,863,711 | +0.06(+0.17%) |
May 01, 2019 | 40.20 | 40.25 | 38.76 | 39.04 | 4,888,182 | -0.01(-0.02%) |
Apr 30, 2019 | 38.17 | 39.46 | 37.23 | 39.05 | 9,187,114 | +2.73(+7.52%) |
Apr 29, 2019 | 36.36 | 36.77 | 36.04 | 36.32 | 6,589,418 | -0.04(-0.11%) |
Apr 26, 2019 | 35.78 | 36.39 | 35.10 | 36.36 | 4,892,978 | -0.87(-2.34%) |
Apr 25, 2019 | 37.96 | 38.23 | 37.15 | 37.23 | 3,214,117 | -0.74(-1.96%) |
Apr 24, 2019 | 38.99 | 38.99 | 37.91 | 37.97 | 4,606,442 | -0.99(-2.55%) |
Apr 23, 2019 | 39.59 | 39.69 | 38.91 | 38.97 | 4,049,801 | -0.58(-1.47%) |
Apr 22, 2019 | 40.45 | 40.51 | 39.31 | 39.55 | 4,204,384 | -1.26(-3.09%) |
Apr 18, 2019 | 40.55 | 40.85 | 40.39 | 40.81 | 2,148,149 | +0.17(+0.42%) |
Apr 17, 2019 | 41.35 | 41.44 | 40.28 | 40.64 | 2,346,512 | -0.28(-0.69%) |
Apr 16, 2019 | 40.18 | 40.95 | 40.04 | 40.92 | 3,531,892 | +1.01(+2.53%) |
Apr 15, 2019 | 40.25 | 40.61 | 39.65 | 39.91 | 2,926,236 | -0.23(-0.56%) |
Apr 12, 2019 | 40.31 | 40.64 | 40.05 | 40.14 | 2,548,823 | +0.16(+0.40%) |
Apr 11, 2019 | 40.37 | 40.47 | 39.72 | 39.98 | 2,368,633 | -0.19(-0.48%) |
Apr 10, 2019 | 39.49 | 40.41 | 39.32 | 40.17 | 3,003,298 | +0.65(+1.64%) |
Apr 09, 2019 | 39.80 | 39.90 | 39.19 | 39.53 | 3,209,207 | -0.37(-0.93%) |
Apr 08, 2019 | 40.16 | 40.16 | 39.46 | 39.90 | 2,763,647 | +0.11(+0.28%) |
Apr 05, 2019 | 40.02 | 40.32 | 39.48 | 39.78 | 4,209,184 | +0.01(+0.02%) |
Apr 04, 2019 | 39.93 | 40.17 | 39.66 | 39.78 | 2,142,455 | -0.31(-0.77%) |
Apr 03, 2019 | 39.84 | 40.87 | 39.84 | 40.08 | 4,197,242 | +0.68(+1.72%) |
Apr 02, 2019 | 39.13 | 39.70 | 39.02 | 39.40 | 3,780,546 | +0.27(+0.68%) |
Apr 01, 2019 | 39.09 | 39.40 | 38.53 | 39.14 | 4,786,897 | +0.44(+1.13%) |
Mar 29, 2019 | 37.51 | 38.77 | 37.38 | 38.70 | 4,595,628 | +1.54(+4.13%) |
Mar 28, 2019 | 36.95 | 37.63 | 36.86 | 37.17 | 4,735,524 | +0.14(+0.37%) |
Mar 27, 2019 | 38.15 | 38.34 | 36.83 | 37.03 | 3,339,853 | -1.12(-2.94%) |
Mar 26, 2019 | 38.27 | 38.51 | 37.82 | 38.15 | 2,069,332 | +0.31(+0.81%) |
Mar 25, 2019 | 37.97 | 38.47 | 37.38 | 37.85 | 3,365,472 | -0.08(-0.21%) |
Mar 22, 2019 | 39.31 | 39.50 | 37.90 | 37.93 | 3,728,078 | -1.66(-4.19%) |
Mar 21, 2019 | 37.63 | 39.93 | 37.56 | 39.58 | 6,022,345 | +2.24(+5.99%) |
Mar 20, 2019 | 38.22 | 38.46 | 37.25 | 37.34 | 3,767,559 | -0.85(-2.22%) |
Mar 19, 2019 | 38.60 | 38.85 | 38.14 | 38.19 | 3,120,786 | -0.22(-0.57%) |
Mar 18, 2019 | 38.20 | 38.44 | 37.80 | 38.41 | 3,377,930 | +0.38(+1.01%) |
Mar 15, 2019 | 37.88 | 38.51 | 37.72 | 38.03 | 6,087,521 | +0.39(+1.04%) |
Mar 14, 2019 | 38.00 | 38.25 | 37.48 | 37.64 | 3,510,879 | -0.39(-1.03%) |
Mar 13, 2019 | 38.65 | 38.65 | 37.82 | 38.03 | 3,367,007 | -0.32(-0.83%) |
Mar 12, 2019 | 38.95 | 39.30 | 38.19 | 38.35 | 5,031,917 | -0.44(-1.13%) |
Mar 11, 2019 | 37.15 | 38.82 | 36.94 | 38.79 | 5,768,817 | +1.92(+5.21%) |
Mar 08, 2019 | 35.68 | 36.98 | 35.41 | 36.86 | 5,379,868 | +0.82(+2.28%) |
Mar 07, 2019 | 36.85 | 36.85 | 35.85 | 36.04 | 3,837,841 | -0.85(-2.31%) |
Mar 06, 2019 | 37.05 | 37.05 | 36.58 | 36.90 | 4,324,882 | -0.02(-0.06%) |
Mar 05, 2019 | 37.11 | 37.14 | 36.79 | 36.92 | 2,682,969 | -0.10(-0.28%) |
Mar 04, 2019 | 37.12 | 37.48 | 36.74 | 37.02 | 3,352,024 | +0.06(+0.15%) |
Mar 01, 2019 | 37.25 | 37.69 | 36.88 | 36.97 | 3,303,300 | -0.17(-0.45%) |
Feb 28, 2019 | 37.25 | 37.37 | 35.89 | 37.13 | 4,498,420 | -0.21(-0.56%) |
Feb 27, 2019 | 37.77 | 37.89 | 37.15 | 37.34 | 3,005,900 | -0.53(-1.39%) |
Feb 26, 2019 | 38.08 | 38.46 | 37.78 | 37.87 | 3,776,076 | -0.45(-1.19%) |
Feb 25, 2019 | 38.18 | 39.02 | 38.08 | 38.32 | 4,191,532 | +0.83(+2.21%) |
Feb 22, 2019 | 36.10 | 37.49 | 36.06 | 37.49 | 3,816,361 | +1.52(+4.21%) |
Feb 21, 2019 | 36.50 | 36.62 | 35.91 | 35.98 | 3,699,024 | -0.62(-1.70%) |
Feb 20, 2019 | 36.78 | 37.01 | 36.57 | 36.60 | 2,856,104 | +0.00(+0.00%) |
Feb 19, 2019 | 36.64 | 36.75 | 36.36 | 36.60 | 3,534,339 | +0.14(+0.39%) |
Feb 15, 2019 | 36.77 | 36.77 | 36.35 | 36.46 | 2,449,076 | -0.05(-0.13%) |
Feb 14, 2019 | 36.34 | 36.77 | 36.20 | 36.50 | 4,185,086 | +0.02(+0.07%) |
Feb 13, 2019 | 36.41 | 36.75 | 36.27 | 36.48 | 3,350,637 | +0.28(+0.77%) |
Feb 12, 2019 | 35.94 | 36.45 | 35.77 | 36.20 | 3,779,880 | +0.59(+1.66%) |
Feb 11, 2019 | 36.17 | 36.19 | 35.01 | 35.61 | 3,098,492 | -0.30(-0.82%) |
Feb 08, 2019 | 35.08 | 35.92 | 34.86 | 35.91 | 3,999,041 | +0.45(+1.26%) |
Feb 07, 2019 | 35.78 | 35.86 | 35.08 | 35.46 | 5,407,221 | -0.61(-1.70%) |
Feb 06, 2019 | 36.09 | 36.97 | 36.03 | 36.07 | 6,510,108 | +0.07(+0.20%) |
Feb 05, 2019 | 34.69 | 37.04 | 34.58 | 36.00 | 13,314,145 | -0.34(-0.92%) |
Feb 04, 2019 | 35.88 | 36.60 | 35.16 | 36.34 | 8,167,180 | +0.24(+0.66%) |
Feb 01, 2019 | 35.41 | 36.26 | 35.18 | 36.10 | 5,625,866 | +0.78(+2.21%) |
Jan 31, 2019 | 34.81 | 35.48 | 34.45 | 35.32 | 5,436,837 | +0.43(+1.23%) |
Jan 30, 2019 | 34.69 | 35.10 | 34.14 | 34.89 | 3,665,944 | +0.77(+2.27%) |
Jan 29, 2019 | 34.63 | 34.72 | 33.88 | 34.11 | 3,267,609 | -0.39(-1.13%) |
Jan 28, 2019 | 34.10 | 34.71 | 33.79 | 34.50 | 4,532,093 | -0.32(-0.92%) |
Jan 25, 2019 | 34.89 | 36.94 | 34.14 | 34.82 | 11,855,319 | +2.15(+6.57%) |
Jan 24, 2019 | 31.19 | 33.33 | 31.12 | 32.68 | 6,467,324 | +1.76(+5.70%) |
Jan 23, 2019 | 30.96 | 31.50 | 30.48 | 30.91 | 3,526,427 | +0.22(+0.73%) |
Jan 22, 2019 | 31.98 | 32.06 | 30.55 | 30.69 | 4,610,743 | -1.40(-4.35%) |
Jan 18, 2019 | 31.17 | 32.12 | 30.98 | 32.09 | 4,967,363 | +1.20(+3.87%) |
Jan 17, 2019 | 31.32 | 31.37 | 29.99 | 30.89 | 5,932,308 | -0.79(-2.49%) |
Jan 16, 2019 | 31.60 | 32.04 | 31.53 | 31.68 | 2,489,190 | +0.06(+0.18%) |
Jan 15, 2019 | 32.16 | 32.32 | 31.45 | 31.62 | 2,985,454 | -0.37(-1.17%) |
Jan 14, 2019 | 31.90 | 32.30 | 31.23 | 32.00 | 4,889,323 | -0.44(-1.35%) |
Jan 11, 2019 | 32.39 | 32.60 | 31.77 | 32.44 | 2,754,505 | +0.06(+0.17%) |
Jan 10, 2019 | 32.01 | 32.61 | 31.65 | 32.38 | 3,761,259 | +0.37(+1.15%) |
Jan 09, 2019 | 31.30 | 32.56 | 31.30 | 32.01 | 4,963,900 | +0.80(+2.56%) |
Jan 08, 2019 | 31.46 | 31.63 | 30.65 | 31.22 | 3,772,214 | -0.02(-0.05%) |
Jan 07, 2019 | 30.60 | 31.38 | 30.57 | 31.23 | 3,580,264 | +0.81(+2.67%) |
Jan 04, 2019 | 29.65 | 30.63 | 29.47 | 30.42 | 4,053,332 | +1.29(+4.44%) |
Jan 03, 2019 | 30.79 | 30.79 | 29.09 | 29.13 | 5,552,439 | -2.04(-6.55%) |
Jan 02, 2019 | 30.24 | 31.43 | 30.04 | 31.17 | 4,353,450 | +0.39(+1.27%) |
Dec 31, 2018 | 30.79 | 31.17 | 30.39 | 30.78 | 3,257,912 | +0.19(+0.63%) |
Dec 28, 2018 | 30.74 | 31.15 | 30.15 | 30.59 | 3,537,763 | -0.07(-0.23%) |
Dec 27, 2018 | 29.91 | 30.67 | 29.51 | 30.66 | 3,486,332 | +0.42(+1.40%) |
Dec 26, 2018 | 29.01 | 30.28 | 28.22 | 30.24 | 5,337,108 | +1.42(+4.93%) |
Dec 24, 2018 | 28.81 | 29.51 | 28.50 | 28.82 | 3,654,869 | -0.18(-0.63%) |
Dec 21, 2018 | 29.18 | 29.86 | 28.48 | 29.00 | 16,432,871 | -0.18(-0.60%) |
Dec 20, 2018 | 28.71 | 29.93 | 28.71 | 29.18 | 7,154,158 | +0.32(+1.11%) |
Dec 19, 2018 | 29.84 | 30.42 | 28.54 | 28.86 | 6,431,221 | -0.92(-3.08%) |
Dec 18, 2018 | 29.65 | 30.36 | 29.31 | 29.77 | 4,926,200 | +0.42(+1.44%) |
Dec 17, 2018 | 30.20 | 30.78 | 29.09 | 29.35 | 6,088,340 | -0.88(-2.91%) |
Dec 14, 2018 | 30.46 | 30.90 | 30.09 | 30.23 | 4,139,046 | -0.67(-2.16%) |
Dec 13, 2018 | 31.51 | 31.65 | 30.73 | 30.90 | 3,375,734 | -0.47(-1.50%) |
Dec 12, 2018 | 31.48 | 32.26 | 30.96 | 31.37 | 4,090,225 | +0.39(+1.27%) |
Dec 11, 2018 | 31.80 | 32.09 | 30.64 | 30.97 | 3,614,085 | -0.24(-0.78%) |
Dec 10, 2018 | 31.18 | 31.50 | 30.57 | 31.22 | 3,538,371 | -0.07(-0.23%) |
Dec 07, 2018 | 32.52 | 32.63 | 31.29 | 31.29 | 5,540,579 | -1.37(-4.20%) |
Dec 06, 2018 | 31.75 | 32.90 | 31.72 | 32.66 | 8,530,232 | +0.06(+0.19%) |
Dec 04, 2018 | 34.74 | 35.16 | 32.58 | 32.60 | 7,427,865 | -2.50(-7.13%) |
Dec 03, 2018 | 34.48 | 35.18 | 34.02 | 35.10 | 5,995,886 | +1.31(+3.88%) |
Nov 30, 2018 | 33.36 | 33.84 | 32.77 | 33.79 | 5,992,793 | +0.34(+1.03%) |
Nov 29, 2018 | 34.27 | 34.38 | 33.04 | 33.44 | 4,039,941 | -1.14(-3.29%) |
Nov 28, 2018 | 34.60 | 34.89 | 32.87 | 34.58 | 5,561,466 | +0.01(+0.02%) |
Nov 27, 2018 | 34.32 | 34.71 | 34.04 | 34.57 | 3,647,064 | +0.13(+0.39%) |
Nov 26, 2018 | 34.27 | 34.47 | 33.41 | 34.44 | 3,573,676 | +0.76(+2.26%) |
Nov 23, 2018 | 32.93 | 34.17 | 32.84 | 33.68 | 1,810,131 | +0.32(+0.96%) |
Nov 21, 2018 | 33.36 | 33.36 | 33.36 | 0 | +0.32(+0.97%) | |
Nov 20, 2018 | 32.15 | 33.24 | 31.73 | 33.04 | 5,061,792 | +0.05(+0.17%) |
Nov 19, 2018 | 33.92 | 34.09 | 32.79 | 32.98 | 4,002,574 | -0.97(-2.86%) |
Nov 16, 2018 | 34.00 | 34.29 | 33.37 | 33.95 | 5,471,969 | -0.44(-1.28%) |
Nov 15, 2018 | 33.25 | 34.69 | 33.10 | 34.39 | 4,460,861 | +0.89(+2.67%) |
Nov 14, 2018 | 33.82 | 34.45 | 33.26 | 33.50 | 4,750,815 | +0.13(+0.40%) |
Nov 13, 2018 | 33.10 | 33.61 | 32.92 | 33.37 | 5,041,067 | +0.52(+1.58%) |
Nov 12, 2018 | 33.33 | 33.59 | 32.37 | 32.85 | 5,738,710 | -0.89(-2.65%) |
Nov 09, 2018 | 35.22 | 35.22 | 33.20 | 33.74 | 9,612,163 | -1.80(-5.07%) |
Nov 08, 2018 | 35.89 | 36.38 | 35.35 | 35.55 | 5,651,263 | -0.37(-1.03%) |
Nov 07, 2018 | 35.71 | 35.93 | 35.02 | 35.91 | 4,801,717 | +0.30(+0.84%) |
Nov 06, 2018 | 35.36 | 35.68 | 34.60 | 35.62 | 5,246,702 | +0.37(+1.05%) |
Nov 05, 2018 | 34.39 | 35.83 | 33.80 | 35.25 | 9,898,400 | +0.53(+1.54%) |
Nov 02, 2018 | 32.15 | 35.16 | 31.80 | 34.71 | 13,653,141 | +1.01(+3.00%) |
Nov 01, 2018 | 31.80 | 33.97 | 31.62 | 33.70 | 9,270,974 | +2.16(+6.84%) |
Oct 31, 2018 | 30.97 | 31.84 | 30.75 | 31.55 | 6,769,329 | +1.08(+3.55%) |
Oct 30, 2018 | 29.66 | 30.48 | 29.62 | 30.46 | 5,298,040 | +0.80(+2.70%) |
Oct 29, 2018 | 31.17 | 31.22 | 29.23 | 29.66 | 6,576,908 | -0.76(-2.50%) |
Oct 26, 2018 | 29.62 | 31.56 | 28.77 | 30.42 | 13,706,320 | -2.99(-8.94%) |
Oct 25, 2018 | 33.00 | 33.77 | 32.72 | 33.41 | 5,060,850 | +0.73(+2.23%) |
Oct 24, 2018 | 33.91 | 34.17 | 32.35 | 32.68 | 5,859,823 | -1.40(-4.12%) |
Oct 23, 2018 | 31.59 | 34.20 | 30.42 | 34.09 | 8,032,066 | -0.10(-0.30%) |
Oct 22, 2018 | 34.63 | 34.78 | 33.87 | 34.19 | 2,306,112 | -0.16(-0.48%) |
Oct 19, 2018 | 34.55 | 34.99 | 34.15 | 34.35 | 2,697,981 | +0.04(+0.11%) |
Oct 18, 2018 | 34.48 | 34.87 | 34.16 | 34.31 | 2,829,067 | -0.28(-0.82%) |
Oct 17, 2018 | 34.52 | 35.08 | 34.06 | 34.60 | 2,917,268 | +0.01(+0.02%) |
Oct 16, 2018 | 34.00 | 34.67 | 33.60 | 34.59 | 3,873,175 | +1.06(+3.16%) |
Oct 15, 2018 | 33.71 | 34.06 | 33.49 | 33.53 | 3,479,626 | -0.18(-0.54%) |
Oct 12, 2018 | 34.87 | 34.90 | 33.18 | 33.71 | 6,054,771 | -0.27(-0.81%) |
Oct 11, 2018 | 34.37 | 35.44 | 33.84 | 33.98 | 5,061,173 | -0.25(-0.73%) |
Oct 10, 2018 | 34.27 | 35.22 | 34.09 | 34.24 | 6,530,119 | -0.27(-0.77%) |
Oct 09, 2018 | 35.62 | 35.79 | 34.13 | 34.50 | 6,326,893 | -1.44(-4.01%) |
Oct 08, 2018 | 36.42 | 36.60 | 35.68 | 35.95 | 3,451,770 | -0.76(-2.07%) |
Oct 05, 2018 | 36.85 | 37.45 | 36.66 | 36.71 | 8,066,269 | +0.13(+0.34%) |
Oct 04, 2018 | 37.41 | 37.54 | 36.37 | 36.58 | 4,106,237 | -0.89(-2.39%) |
Oct 03, 2018 | 37.11 | 37.88 | 36.93 | 37.47 | 2,960,570 | +0.67(+1.83%) |
Oct 02, 2018 | 36.81 | 37.48 | 36.66 | 36.80 | 2,459,896 | -0.04(-0.11%) |
Oct 01, 2018 | 37.46 | 37.67 | 36.66 | 36.84 | 3,932,032 | -0.29(-0.78%) |
Sep 28, 2018 | 36.34 | 37.46 | 36.30 | 37.13 | 4,455,698 | +0.61(+1.67%) |
Sep 27, 2018 | 37.07 | 37.44 | 36.27 | 36.52 | 4,577,259 | -0.39(-1.06%) |
Sep 26, 2018 | 37.64 | 37.72 | 36.12 | 36.91 | 6,709,941 | -1.11(-2.93%) |
Sep 25, 2018 | 38.58 | 38.83 | 38.02 | 38.02 | 3,973,023 | -0.52(-1.34%) |
Sep 24, 2018 | 38.66 | 38.99 | 38.42 | 38.54 | 3,610,191 | -0.10(-0.26%) |
Sep 21, 2018 | 38.22 | 38.79 | 37.92 | 38.64 | 10,641,314 | +0.20(+0.53%) |
Sep 20, 2018 | 37.99 | 38.67 | 37.84 | 38.44 | 5,459,125 | +0.73(+1.93%) |
Sep 19, 2018 | 37.65 | 37.99 | 37.43 | 37.71 | 3,265,972 | +0.09(+0.23%) |
Sep 18, 2018 | 37.09 | 37.98 | 37.05 | 37.62 | 4,894,396 | +0.53(+1.42%) |
Sep 17, 2018 | 37.45 | 37.45 | 37.00 | 37.10 | 5,001,701 | -0.27(-0.72%) |
Sep 14, 2018 | 37.31 | 37.62 | 36.90 | 37.37 | 5,762,969 | +0.06(+0.17%) |
Sep 13, 2018 | 38.78 | 39.00 | 37.06 | 37.31 | 6,570,479 | -0.98(-2.55%) |
Sep 12, 2018 | 36.94 | 38.53 | 36.53 | 38.28 | 8,559,615 | +0.38(+1.00%) |
Sep 11, 2018 | 38.61 | 38.69 | 37.22 | 37.90 | 5,521,207 | -1.01(-2.61%) |
Sep 10, 2018 | 38.78 | 39.80 | 38.58 | 38.92 | 4,429,927 | +0.38(+0.98%) |
Sep 07, 2018 | 38.06 | 38.89 | 37.62 | 38.54 | 5,262,864 | +0.32(+0.83%) |
Sep 06, 2018 | 38.23 | 38.67 | 37.84 | 38.22 | 5,600,595 | +0.02(+0.04%) |
Sep 05, 2018 | 38.06 | 38.43 | 37.12 | 38.20 | 8,573,036 | -0.03(-0.08%) |
Sep 04, 2018 | 39.65 | 39.88 | 37.35 | 38.24 | 13,390,582 | -3.20(-7.71%) |
Aug 31, 2018 | 41.43 | 41.43 | 41.43 | 0 | +0.31(+0.75%) | |
Aug 30, 2018 | 42.90 | 43.14 | 41.07 | 41.12 | 6,340,258 | -2.20(-5.07%) |
Aug 29, 2018 | 43.91 | 44.04 | 43.25 | 43.32 | 3,156,170 | -0.37(-0.85%) |
Aug 28, 2018 | 43.78 | 44.26 | 43.33 | 43.69 | 2,411,219 | +0.08(+0.18%) |
Aug 27, 2018 | 43.41 | 44.19 | 43.41 | 43.61 | 2,762,414 | +0.47(+1.09%) |
Aug 24, 2018 | 43.30 | 43.51 | 42.87 | 43.14 | 2,395,336 | +0.02(+0.05%) |
Aug 23, 2018 | 42.74 | 43.21 | 42.49 | 43.12 | 3,226,185 | +0.31(+0.72%) |
Aug 22, 2018 | 42.00 | 43.03 | 42.00 | 42.81 | 2,559,899 | +0.39(+0.93%) |
Aug 21, 2018 | 42.48 | 43.08 | 42.24 | 42.41 | 3,542,754 | +0.21(+0.49%) |
Aug 20, 2018 | 42.04 | 42.45 | 41.59 | 42.21 | 2,964,308 | +0.22(+0.52%) |
Aug 17, 2018 | 41.05 | 42.10 | 40.73 | 41.99 | 5,428,403 | +0.94(+2.28%) |
Aug 16, 2018 | 41.42 | 42.10 | 40.97 | 41.05 | 3,934,419 | +0.12(+0.30%) |
Aug 15, 2018 | 40.75 | 41.57 | 40.47 | 40.93 | 6,003,931 | -0.26(-0.64%) |
Aug 14, 2018 | 39.80 | 41.25 | 39.73 | 41.19 | 5,627,796 | +1.72(+4.35%) |
Aug 13, 2018 | 39.37 | 39.97 | 39.25 | 39.47 | 4,551,569 | +0.10(+0.26%) |
Aug 10, 2018 | 39.13 | 39.78 | 38.72 | 39.37 | 6,498,912 | -0.11(-0.27%) |
Aug 09, 2018 | 40.70 | 41.01 | 39.06 | 39.48 | 10,857,005 | -3.11(-7.30%) |
Aug 08, 2018 | 42.37 | 42.89 | 42.07 | 42.59 | 2,132,671 | +0.13(+0.31%) |
Aug 07, 2018 | 41.98 | 42.63 | 41.93 | 42.46 | 2,870,985 | +0.50(+1.18%) |
Aug 06, 2018 | 41.63 | 41.99 | 41.35 | 41.97 | 2,813,566 | +0.27(+0.65%) |
Aug 03, 2018 | 41.35 | 42.12 | 41.35 | 41.69 | 3,441,292 | +0.36(+0.86%) |
Aug 02, 2018 | 40.70 | 41.49 | 40.63 | 41.34 | 3,515,942 | +0.27(+0.66%) |
Aug 01, 2018 | 40.73 | 41.44 | 40.73 | 41.07 | 5,059,118 | +0.35(+0.86%) |
Jul 31, 2018 | 42.07 | 42.15 | 40.19 | 40.72 | 8,537,006 | -1.07(-2.56%) |
Jul 30, 2018 | 42.07 | 43.44 | 40.20 | 41.79 | 10,202,006 | -0.53(-1.26%) |
Jul 27, 2018 | 44.23 | 44.58 | 42.18 | 42.32 | 5,617,332 | -2.21(-4.95%) |
Jul 26, 2018 | 43.75 | 44.63 | 43.56 | 44.53 | 2,942,457 | +0.85(+1.95%) |
Jul 25, 2018 | 43.30 | 43.70 | 42.97 | 43.68 | 2,864,261 | +0.56(+1.29%) |
Jul 24, 2018 | 44.02 | 43.05 | 43.12 | 2,396,412 | -0.49(-1.12%) | |
Jul 23, 2018 | 43.60 | 43.72 | 42.75 | 43.61 | 2,614,723 | -0.10(-0.23%) |
Jul 20, 2018 | 44.16 | 44.36 | 43.70 | 43.71 | 2,664,334 | -0.54(-1.22%) |
Jul 19, 2018 | 44.95 | 45.22 | 44.05 | 44.25 | 2,027,323 | -0.71(-1.58%) |
Jul 18, 2018 | 45.06 | 45.59 | 44.82 | 44.96 | 2,022,912 | +0.00(+0.00%) |
Jul 17, 2018 | 45.03 | 45.15 | 44.62 | 44.96 | 2,654,279 | -0.27(-0.60%) |
Jul 16, 2018 | 45.59 | 45.59 | 44.99 | 45.23 | 1,603,261 | -0.44(-0.97%) |
Jul 13, 2018 | 46.17 | 45.27 | 45.67 | 2,041,700 | +0.00(+0.00%) | |
Jul 12, 2018 | 44.73 | 45.76 | 44.73 | 45.67 | 2,137,223 | +1.38(+3.11%) |
Jul 11, 2018 | 45.02 | 45.03 | 43.97 | 44.29 | 2,121,606 | -1.28(-2.80%) |
Jul 10, 2018 | 45.51 | 45.99 | 45.38 | 45.57 | 2,022,209 | +0.11(+0.24%) |
Jul 09, 2018 | 45.65 | 45.66 | 44.98 | 45.46 | 2,843,086 | +0.12(+0.27%) |
Jul 06, 2018 | 45.52 | 44.82 | 45.34 | 2,425,806 | -0.02(-0.03%) | |
Jul 05, 2018 | 44.44 | 45.35 | 44.05 | 45.35 | 2,743,879 | +1.32(+3.01%) |
Jul 03, 2018 | 44.03 | 44.03 | 44.03 | 0 | -0.55(-1.23%) | |
Jul 02, 2018 | 42.89 | 44.63 | 42.82 | 44.58 | 3,061,002 | +0.88(+2.02%) |
Jun 29, 2018 | 44.01 | 44.43 | 43.69 | 43.70 | 2,702,613 | +0.09(+0.20%) |
Jun 28, 2018 | 43.00 | 43.89 | 42.58 | 43.61 | 2,192,377 | +0.52(+1.20%) |
Jun 27, 2018 | 44.02 | 44.26 | 43.06 | 43.09 | 2,184,713 | -0.63(-1.45%) |
Jun 26, 2018 | 43.59 | 43.95 | 43.26 | 43.73 | 3,743,206 | +0.53(+1.22%) |
Jun 25, 2018 | 44.69 | 44.81 | 42.92 | 43.20 | 3,178,929 | -1.85(-4.11%) |
Jun 22, 2018 | 45.54 | 45.78 | 45.00 | 45.05 | 2,531,802 | -0.17(-0.38%) |
Jun 21, 2018 | 45.01 | 46.38 | 44.75 | 45.22 | 3,496,023 | +0.28(+0.62%) |
Jun 20, 2018 | 44.99 | 45.25 | 44.73 | 44.94 | 2,627,945 | +0.10(+0.22%) |
Jun 19, 2018 | 44.42 | 44.93 | 43.81 | 44.84 | 3,208,716 | -0.31(-0.69%) |
Jun 18, 2018 | 44.41 | 45.28 | 43.87 | 45.15 | 3,622,250 | +0.42(+0.94%) |
Jun 15, 2018 | 45.23 | 43.94 | 44.73 | 5,298,722 | -0.50(-1.10%) | |
Jun 14, 2018 | 43.84 | 45.35 | 43.61 | 45.23 | 5,063,614 | +1.63(+3.74%) |
Jun 13, 2018 | 43.76 | 44.17 | 43.52 | 43.60 | 3,404,321 | -0.11(-0.26%) |
Jun 12, 2018 | 44.40 | 44.40 | 42.85 | 43.71 | 3,988,149 | -0.64(-1.45%) |
Jun 11, 2018 | 43.17 | 44.65 | 43.02 | 44.36 | 4,638,763 | +1.50(+3.50%) |
Jun 08, 2018 | 42.11 | 43.15 | 42.03 | 42.86 | 4,650,912 | +0.57(+1.36%) |
Jun 07, 2018 | 44.86 | 44.97 | 41.51 | 42.28 | 11,192,236 | -2.63(-5.86%) |
Jun 06, 2018 | 44.85 | 44.92 | 4,169,921 | -0.39(-0.86%) | ||
Jun 05, 2018 | 44.42 | 45.36 | 44.34 | 45.31 | 4,546,635 | +1.31(+2.98%) |
Jun 04, 2018 | 44.40 | 44.42 | 43.24 | 44.00 | 3,445,347 | -0.33(-0.74%) |