Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 34.31 | 34.93 | 34.19 | 34.48 | 2,736,286 | +0.37(+1.07%) |
Jun 27, 2019 | 34.10 | 34.34 | 33.76 | 34.12 | 320,735 | +0.03(+0.08%) |
Jun 26, 2019 | 33.93 | 34.17 | 33.81 | 34.09 | 342,580 | +0.36(+1.05%) |
Jun 25, 2019 | 34.21 | 34.44 | 33.65 | 33.73 | 520,335 | -0.33(-0.96%) |
Jun 24, 2019 | 34.95 | 34.95 | 34.04 | 34.06 | 420,293 | -0.77(-2.21%) |
Jun 21, 2019 | 34.94 | 35.41 | 34.51 | 34.83 | 376,256 | -0.23(-0.66%) |
Jun 20, 2019 | 34.88 | 35.27 | 34.50 | 35.06 | 392,325 | +0.86(+2.50%) |
Jun 19, 2019 | 34.38 | 34.61 | 34.14 | 34.20 | 387,960 | -0.15(-0.45%) |
Jun 18, 2019 | 34.64 | 35.47 | 34.31 | 34.36 | 455,620 | -0.05(-0.14%) |
Jun 17, 2019 | 34.13 | 34.74 | 34.06 | 34.41 | 636,180 | +0.36(+1.04%) |
Jun 14, 2019 | 34.63 | 34.75 | 33.79 | 34.05 | 708,133 | -0.82(-2.36%) |
Jun 13, 2019 | 33.73 | 35.00 | 33.73 | 34.87 | 555,107 | +1.28(+3.82%) |
Jun 12, 2019 | 33.41 | 33.94 | 33.06 | 33.59 | 507,361 | +0.05(+0.14%) |
Jun 11, 2019 | 33.79 | 34.01 | 33.45 | 33.54 | 481,405 | +0.16(+0.49%) |
Jun 10, 2019 | 33.02 | 35.03 | 32.79 | 33.38 | 383,520 | +0.65(+1.99%) |
Jun 07, 2019 | 32.35 | 32.81 | 32.21 | 32.73 | 404,617 | +0.60(+1.88%) |
Jun 06, 2019 | 31.96 | 32.30 | 31.56 | 32.13 | 303,789 | +0.03(+0.09%) |
Jun 05, 2019 | 32.28 | 32.85 | 31.62 | 32.10 | 307,465 | -0.15(-0.47%) |
Jun 04, 2019 | 30.66 | 32.29 | 30.58 | 32.25 | 612,734 | +2.06(+6.81%) |
Jun 03, 2019 | 30.04 | 30.65 | 29.87 | 30.20 | 563,546 | +0.19(+0.64%) |
May 31, 2019 | 30.36 | 30.46 | 29.74 | 30.00 | 732,703 | -0.89(-2.88%) |
May 30, 2019 | 32.07 | 32.42 | 30.70 | 30.89 | 675,634 | -1.07(-3.35%) |
May 29, 2019 | 31.75 | 32.19 | 31.62 | 31.96 | 635,828 | -0.11(-0.36%) |
May 28, 2019 | 32.00 | 32.25 | 31.67 | 32.08 | 554,590 | +0.22(+0.69%) |
May 24, 2019 | 31.49 | 31.99 | 31.00 | 31.86 | 359,555 | +0.68(+2.18%) |
May 23, 2019 | 31.83 | 31.83 | 31.00 | 31.18 | 509,820 | -1.20(-3.69%) |
May 22, 2019 | 32.79 | 33.04 | 32.38 | 32.38 | 180,843 | -0.66(-2.00%) |
May 21, 2019 | 32.41 | 33.12 | 32.10 | 33.04 | 244,161 | +0.89(+2.77%) |
May 20, 2019 | 31.95 | 32.72 | 31.75 | 32.15 | 321,264 | -0.06(-0.18%) |
May 17, 2019 | 33.06 | 33.22 | 32.11 | 32.20 | 436,088 | -1.23(-3.69%) |
May 16, 2019 | 33.37 | 33.88 | 33.33 | 33.44 | 284,233 | +0.16(+0.49%) |
May 15, 2019 | 32.68 | 33.57 | 32.60 | 33.28 | 324,425 | +0.01(+0.03%) |
May 14, 2019 | 32.81 | 33.30 | 32.23 | 33.27 | 510,179 | +0.75(+2.29%) |
May 13, 2019 | 33.05 | 33.06 | 32.36 | 32.52 | 527,262 | -1.54(-4.52%) |
May 10, 2019 | 33.65 | 34.16 | 32.78 | 34.06 | 401,585 | +0.16(+0.48%) |
May 09, 2019 | 33.47 | 34.10 | 33.19 | 33.90 | 370,181 | -0.03(-0.08%) |
May 08, 2019 | 35.00 | 35.02 | 33.93 | 33.93 | 567,293 | -1.16(-3.30%) |
May 07, 2019 | 34.87 | 35.44 | 34.73 | 35.08 | 658,527 | -0.13(-0.38%) |
May 06, 2019 | 34.80 | 35.37 | 34.32 | 35.22 | 434,415 | -0.69(-1.92%) |
May 03, 2019 | 35.72 | 36.32 | 35.60 | 35.91 | 663,071 | +0.91(+2.60%) |
May 02, 2019 | 35.21 | 35.59 | 34.54 | 35.00 | 306,211 | -0.33(-0.92%) |
May 01, 2019 | 36.06 | 36.06 | 35.26 | 35.32 | 506,952 | -0.54(-1.49%) |
Apr 30, 2019 | 36.06 | 36.25 | 34.89 | 35.86 | 677,680 | -0.28(-0.77%) |
Apr 29, 2019 | 36.12 | 36.25 | 35.42 | 36.13 | 958,599 | +0.17(+0.48%) |
Apr 26, 2019 | 34.52 | 36.49 | 33.67 | 35.96 | 985,197 | +2.79(+8.42%) |
Apr 25, 2019 | 33.78 | 34.09 | 32.59 | 33.17 | 842,530 | -0.92(-2.69%) |
Apr 24, 2019 | 33.09 | 34.13 | 33.06 | 34.09 | 620,554 | +0.95(+2.86%) |
Apr 23, 2019 | 32.64 | 33.26 | 32.43 | 33.14 | 374,654 | +0.50(+1.52%) |
Apr 22, 2019 | 32.63 | 32.77 | 32.35 | 32.64 | 528,067 | -0.23(-0.70%) |
Apr 18, 2019 | 32.84 | 33.24 | 32.59 | 32.87 | 547,854 | +0.00(+0.00%) |
Apr 17, 2019 | 32.57 | 33.05 | 32.43 | 32.87 | 903,228 | +0.50(+1.54%) |
Apr 16, 2019 | 31.45 | 32.46 | 31.45 | 32.38 | 542,091 | +1.08(+3.45%) |
Apr 15, 2019 | 31.46 | 31.63 | 31.11 | 31.30 | 293,787 | -0.04(-0.12%) |
Apr 12, 2019 | 31.21 | 31.62 | 30.83 | 31.33 | 273,822 | +0.52(+1.68%) |
Apr 11, 2019 | 30.55 | 30.84 | 30.46 | 30.82 | 364,353 | +0.41(+1.35%) |
Apr 10, 2019 | 30.29 | 30.56 | 29.92 | 30.41 | 280,319 | +0.21(+0.70%) |
Apr 09, 2019 | 30.96 | 30.96 | 30.17 | 30.20 | 467,436 | -1.04(-3.34%) |
Apr 08, 2019 | 31.22 | 31.52 | 31.10 | 31.24 | 375,939 | -0.24(-0.76%) |
Apr 05, 2019 | 31.48 | 31.62 | 31.01 | 31.48 | 591,975 | +0.17(+0.55%) |
Apr 04, 2019 | 30.94 | 31.36 | 30.78 | 31.30 | 642,931 | +0.34(+1.11%) |
Apr 03, 2019 | 31.30 | 31.50 | 30.82 | 30.96 | 334,521 | +0.03(+0.09%) |
Apr 02, 2019 | 31.15 | 31.15 | 30.75 | 30.93 | 321,667 | -0.21(-0.68%) |
Apr 01, 2019 | 30.07 | 31.17 | 29.81 | 31.14 | 614,379 | +1.44(+4.86%) |
Mar 29, 2019 | 29.30 | 29.81 | 29.02 | 29.70 | 568,242 | +0.69(+2.37%) |
Mar 28, 2019 | 28.86 | 29.42 | 28.60 | 29.01 | 441,432 | +0.23(+0.80%) |
Mar 27, 2019 | 28.82 | 28.88 | 28.15 | 28.78 | 519,024 | -0.02(-0.07%) |
Mar 26, 2019 | 29.02 | 29.33 | 28.53 | 28.80 | 486,760 | +0.05(+0.17%) |
Mar 25, 2019 | 28.84 | 29.39 | 28.45 | 28.75 | 529,799 | -0.12(-0.43%) |
Mar 22, 2019 | 30.58 | 30.58 | 28.56 | 28.88 | 1,227,654 | -1.90(-6.18%) |
Mar 21, 2019 | 30.38 | 30.99 | 30.17 | 30.78 | 828,636 | +0.32(+1.04%) |
Mar 20, 2019 | 30.93 | 30.99 | 30.18 | 30.46 | 439,401 | -0.64(-2.06%) |
Mar 19, 2019 | 31.18 | 31.47 | 30.82 | 31.10 | 754,597 | +0.14(+0.46%) |
Mar 18, 2019 | 30.37 | 30.97 | 30.20 | 30.96 | 331,686 | +0.61(+2.02%) |
Mar 15, 2019 | 30.20 | 30.97 | 29.85 | 30.35 | 787,070 | +0.33(+1.12%) |
Mar 14, 2019 | 30.37 | 30.56 | 29.95 | 30.01 | 383,364 | -0.49(-1.62%) |
Mar 13, 2019 | 30.38 | 30.86 | 30.24 | 30.51 | 472,989 | +0.35(+1.17%) |
Mar 12, 2019 | 30.02 | 30.27 | 29.84 | 30.16 | 451,023 | +0.29(+0.99%) |
Mar 11, 2019 | 29.53 | 29.94 | 29.20 | 29.86 | 559,714 | +0.39(+1.32%) |
Mar 08, 2019 | 29.37 | 29.67 | 29.09 | 29.47 | 318,930 | -0.19(-0.64%) |
Mar 07, 2019 | 30.38 | 30.38 | 29.61 | 29.66 | 536,497 | -0.73(-2.41%) |
Mar 06, 2019 | 30.38 | 30.67 | 30.27 | 30.39 | 1,220,686 | -0.05(-0.16%) |
Mar 05, 2019 | 30.42 | 30.54 | 30.05 | 30.44 | 461,881 | +0.01(+0.03%) |
Mar 04, 2019 | 30.26 | 30.89 | 30.07 | 30.43 | 595,798 | +0.26(+0.85%) |
Mar 01, 2019 | 30.60 | 30.73 | 29.88 | 30.18 | 468,514 | -0.09(-0.28%) |
Feb 28, 2019 | 30.64 | 30.75 | 30.26 | 30.26 | 578,811 | -0.39(-1.27%) |
Feb 27, 2019 | 30.92 | 30.93 | 30.24 | 30.65 | 469,684 | -0.44(-1.41%) |
Feb 26, 2019 | 31.48 | 31.75 | 30.76 | 31.09 | 815,335 | -0.71(-2.24%) |
Feb 25, 2019 | 32.23 | 32.71 | 31.61 | 31.80 | 1,094,299 | -0.42(-1.30%) |
Feb 22, 2019 | 31.94 | 32.86 | 31.35 | 32.22 | 833,066 | +0.28(+0.86%) |
Feb 21, 2019 | 27.31 | 34.10 | 27.31 | 31.94 | 1,471,842 | +0.56(+1.79%) |
Feb 20, 2019 | 30.76 | 31.47 | 30.46 | 31.38 | 823,163 | +0.58(+1.88%) |
Feb 19, 2019 | 30.21 | 30.96 | 30.20 | 30.80 | 603,715 | +0.33(+1.09%) |
Feb 15, 2019 | 29.59 | 30.47 | 29.53 | 30.47 | 436,873 | +1.08(+3.69%) |
Feb 14, 2019 | 29.47 | 29.72 | 29.29 | 29.39 | 267,269 | -0.29(-0.96%) |
Feb 13, 2019 | 29.27 | 29.92 | 29.11 | 29.67 | 503,523 | +0.51(+1.76%) |
Feb 12, 2019 | 28.46 | 29.18 | 28.36 | 29.16 | 322,058 | +0.92(+3.27%) |
Feb 11, 2019 | 27.95 | 28.24 | 27.78 | 28.23 | 420,904 | +0.33(+1.19%) |
Feb 08, 2019 | 28.13 | 28.47 | 27.49 | 27.90 | 361,924 | -0.49(-1.74%) |
Feb 07, 2019 | 28.77 | 28.77 | 27.95 | 28.40 | 288,015 | -0.63(-2.16%) |
Feb 06, 2019 | 28.98 | 29.21 | 28.69 | 29.02 | 746,442 | +0.05(+0.16%) |
Feb 05, 2019 | 29.31 | 29.49 | 28.94 | 28.98 | 300,994 | -0.29(-1.01%) |
Feb 04, 2019 | 28.64 | 29.27 | 28.43 | 29.27 | 476,479 | +0.69(+2.43%) |
Feb 01, 2019 | 29.09 | 29.45 | 28.55 | 28.58 | 407,125 | -0.54(-1.86%) |
Jan 31, 2019 | 28.63 | 29.19 | 28.42 | 29.12 | 770,595 | +0.47(+1.63%) |
Jan 30, 2019 | 28.23 | 28.68 | 27.59 | 28.65 | 338,923 | +0.67(+2.38%) |
Jan 29, 2019 | 27.45 | 28.13 | 27.45 | 27.99 | 234,035 | +0.53(+1.94%) |
Jan 28, 2019 | 27.59 | 27.81 | 26.86 | 27.45 | 440,664 | -0.48(-1.70%) |
Jan 25, 2019 | 27.47 | 27.96 | 27.29 | 27.93 | 270,681 | +0.79(+2.91%) |
Jan 24, 2019 | 26.80 | 27.25 | 26.80 | 27.14 | 287,117 | +0.27(+0.99%) |
Jan 23, 2019 | 27.30 | 27.58 | 26.48 | 26.87 | 337,408 | -0.17(-0.63%) |
Jan 22, 2019 | 27.61 | 27.63 | 26.37 | 27.05 | 449,650 | -0.58(-2.10%) |
Jan 18, 2019 | 26.92 | 28.03 | 26.90 | 27.63 | 430,251 | +0.78(+2.91%) |
Jan 17, 2019 | 26.26 | 27.02 | 26.19 | 26.85 | 313,122 | +0.49(+1.88%) |
Jan 16, 2019 | 26.07 | 26.60 | 26.07 | 26.35 | 290,060 | +0.31(+1.21%) |
Jan 15, 2019 | 26.19 | 26.21 | 25.67 | 26.04 | 320,218 | -0.09(-0.33%) |
Jan 14, 2019 | 26.64 | 26.80 | 26.02 | 26.12 | 392,954 | -0.69(-2.59%) |
Jan 11, 2019 | 26.99 | 27.32 | 26.48 | 26.82 | 420,265 | -0.42(-1.54%) |
Jan 10, 2019 | 26.94 | 27.38 | 26.76 | 27.24 | 630,519 | +0.08(+0.28%) |
Jan 09, 2019 | 26.69 | 27.25 | 26.62 | 27.16 | 700,335 | +0.58(+2.18%) |
Jan 08, 2019 | 26.07 | 26.66 | 25.61 | 26.58 | 597,158 | +0.82(+3.18%) |
Jan 07, 2019 | 25.15 | 26.13 | 24.77 | 25.76 | 671,374 | +0.61(+2.42%) |
Jan 04, 2019 | 24.38 | 25.21 | 24.30 | 25.15 | 384,104 | +1.26(+5.25%) |
Jan 03, 2019 | 24.75 | 24.92 | 23.87 | 23.90 | 693,575 | -1.05(-4.20%) |
Jan 02, 2019 | 23.44 | 25.14 | 23.39 | 24.94 | 1,310,882 | +1.02(+4.25%) |
Dec 31, 2018 | 23.57 | 23.98 | 23.06 | 23.93 | 596,759 | +0.34(+1.45%) |
Dec 28, 2018 | 24.02 | 24.09 | 23.42 | 23.58 | 556,394 | -0.40(-1.67%) |
Dec 27, 2018 | 23.23 | 23.99 | 22.95 | 23.98 | 352,908 | +0.17(+0.72%) |
Dec 26, 2018 | 22.83 | 23.84 | 22.42 | 23.81 | 531,701 | +1.10(+4.86%) |
Dec 24, 2018 | 22.80 | 23.34 | 22.37 | 22.71 | 307,157 | -0.34(-1.49%) |
Dec 21, 2018 | 23.59 | 23.80 | 22.87 | 23.05 | 1,085,772 | -0.46(-1.94%) |
Dec 20, 2018 | 23.64 | 24.25 | 23.34 | 23.51 | 596,750 | -0.14(-0.60%) |
Dec 19, 2018 | 24.30 | 24.83 | 23.44 | 23.65 | 1,576,912 | -0.56(-2.32%) |
Dec 18, 2018 | 24.32 | 25.21 | 24.00 | 24.21 | 725,121 | +0.10(+0.43%) |
Dec 17, 2018 | 24.96 | 25.32 | 23.88 | 24.11 | 813,316 | -0.80(-3.21%) |
Dec 14, 2018 | 25.18 | 25.71 | 24.78 | 24.91 | 646,691 | -0.52(-2.06%) |
Dec 13, 2018 | 26.03 | 26.48 | 25.41 | 25.43 | 786,547 | -0.35(-1.36%) |
Dec 12, 2018 | 25.83 | 26.42 | 25.61 | 25.78 | 778,908 | +0.57(+2.25%) |
Dec 11, 2018 | 25.68 | 26.83 | 25.18 | 25.21 | 1,044,904 | -0.18(-0.71%) |
Dec 10, 2018 | 25.84 | 25.95 | 25.20 | 25.39 | 855,954 | -0.44(-1.72%) |
Dec 07, 2018 | 26.62 | 27.05 | 25.33 | 25.83 | 930,082 | -0.77(-2.88%) |
Dec 06, 2018 | 27.04 | 27.10 | 26.05 | 26.60 | 1,105,606 | -1.04(-3.76%) |
Dec 04, 2018 | 29.91 | 29.91 | 27.58 | 27.64 | 773,834 | -2.30(-7.67%) |
Dec 03, 2018 | 30.34 | 30.91 | 29.72 | 29.94 | 957,383 | +0.11(+0.38%) |
Nov 30, 2018 | 29.63 | 30.00 | 29.42 | 29.82 | 568,395 | +0.12(+0.41%) |
Nov 29, 2018 | 29.80 | 30.13 | 29.41 | 29.70 | 565,264 | -0.21(-0.70%) |
Nov 28, 2018 | 29.49 | 30.16 | 28.95 | 29.91 | 620,046 | +0.47(+1.61%) |
Nov 27, 2018 | 29.71 | 29.99 | 29.29 | 29.44 | 438,470 | -0.52(-1.74%) |
Nov 26, 2018 | 29.92 | 30.29 | 29.52 | 29.96 | 533,051 | +0.23(+0.76%) |
Nov 23, 2018 | 29.83 | 30.24 | 29.66 | 29.73 | 159,527 | -0.43(-1.44%) |
Nov 21, 2018 | 30.16 | 30.16 | 30.16 | 0 | +0.68(+2.31%) | |
Nov 20, 2018 | 29.68 | 29.87 | 28.84 | 29.48 | 1,681,583 | -0.59(-1.95%) |
Nov 19, 2018 | 31.81 | 32.14 | 29.82 | 30.07 | 2,304,597 | -2.08(-6.47%) |
Nov 16, 2018 | 31.58 | 32.19 | 31.22 | 32.15 | 761,140 | +0.33(+1.04%) |
Nov 15, 2018 | 30.92 | 31.83 | 30.66 | 31.82 | 593,662 | +0.74(+2.37%) |
Nov 14, 2018 | 31.63 | 31.96 | 30.91 | 31.08 | 542,119 | -0.23(-0.72%) |
Nov 13, 2018 | 31.26 | 32.13 | 31.24 | 31.31 | 472,252 | +0.23(+0.73%) |
Nov 12, 2018 | 31.61 | 31.93 | 30.94 | 31.08 | 581,468 | -0.52(-1.65%) |
Nov 09, 2018 | 32.62 | 32.71 | 31.39 | 31.60 | 752,360 | -1.17(-3.58%) |
Nov 08, 2018 | 32.70 | 33.14 | 32.58 | 32.77 | 757,977 | -0.18(-0.55%) |
Nov 07, 2018 | 32.65 | 32.96 | 31.97 | 32.95 | 927,686 | +1.03(+3.23%) |
Nov 06, 2018 | 32.11 | 32.41 | 31.88 | 31.92 | 654,692 | -0.31(-0.97%) |
Nov 05, 2018 | 31.79 | 32.87 | 31.28 | 32.23 | 782,656 | +0.43(+1.37%) |
Nov 02, 2018 | 32.57 | 32.59 | 31.46 | 31.80 | 715,228 | -0.48(-1.49%) |
Nov 01, 2018 | 30.69 | 32.40 | 30.45 | 32.28 | 1,456,303 | +1.78(+5.83%) |
Oct 31, 2018 | 30.13 | 30.97 | 29.83 | 30.50 | 1,556,746 | +0.78(+2.61%) |
Oct 30, 2018 | 29.72 | 29.93 | 29.13 | 29.73 | 1,225,729 | +0.06(+0.19%) |
Oct 29, 2018 | 30.30 | 31.03 | 29.23 | 29.67 | 1,493,985 | -0.16(-0.54%) |
Oct 26, 2018 | 30.34 | 31.19 | 29.76 | 29.83 | 1,489,380 | -1.06(-3.43%) |
Oct 25, 2018 | 31.34 | 32.16 | 29.93 | 30.89 | 3,260,627 | +1.57(+5.35%) |
Oct 24, 2018 | 32.29 | 32.33 | 29.25 | 29.32 | 2,881,180 | -2.88(-8.95%) |
Oct 23, 2018 | 32.56 | 32.81 | 31.97 | 32.21 | 1,804,056 | -0.93(-2.80%) |
Oct 22, 2018 | 33.63 | 34.03 | 33.03 | 33.13 | 1,557,911 | -0.52(-1.54%) |
Oct 19, 2018 | 34.98 | 35.07 | 33.09 | 33.65 | 3,097,666 | -1.43(-4.07%) |
Oct 18, 2018 | 36.97 | 36.97 | 35.03 | 35.08 | 2,202,564 | -1.92(-5.19%) |
Oct 17, 2018 | 37.27 | 37.27 | 36.66 | 37.00 | 1,347,065 | -0.25(-0.66%) |
Oct 16, 2018 | 36.97 | 37.30 | 36.58 | 37.24 | 1,201,098 | +0.43(+1.18%) |
Oct 15, 2018 | 36.55 | 37.07 | 36.20 | 36.81 | 1,132,160 | +0.22(+0.59%) |
Oct 12, 2018 | 37.05 | 37.42 | 36.25 | 36.59 | 2,912,327 | +0.09(+0.26%) |
Oct 11, 2018 | 37.36 | 37.41 | 36.42 | 36.50 | 1,908,581 | -0.99(-2.65%) |
Oct 10, 2018 | 38.89 | 39.01 | 37.47 | 37.49 | 1,948,582 | -1.57(-4.02%) |
Oct 09, 2018 | 39.42 | 39.85 | 38.96 | 39.06 | 1,990,485 | -0.53(-1.34%) |
Oct 08, 2018 | 38.91 | 39.83 | 38.86 | 39.59 | 2,321,827 | +0.68(+1.75%) |
Oct 05, 2018 | 39.54 | 39.96 | 38.80 | 38.91 | 1,890,420 | -0.65(-1.65%) |
Oct 04, 2018 | 40.17 | 40.36 | 39.20 | 39.56 | 2,549,616 | -0.61(-1.51%) |
Oct 03, 2018 | 39.89 | 40.34 | 39.30 | 40.17 | 3,787,485 | +0.27(+0.69%) |
Oct 02, 2018 | 38.85 | 40.18 | 38.70 | 39.89 | 6,826,405 | +0.58(+1.47%) |
Oct 01, 2018 | 39.31 | 39.48 | 38.43 | 39.31 | 1,559,013 | +0.27(+0.70%) |
Sep 28, 2018 | 39.18 | 39.47 | 38.62 | 39.04 | 6,535,228 | -0.19(-0.48%) |
Sep 27, 2018 | 39.47 | 39.80 | 38.66 | 39.23 | 3,648,592 | -0.28(-0.72%) |
Sep 26, 2018 | 39.70 | 40.03 | 38.71 | 39.51 | 8,263,126 | -0.33(-0.83%) |
Sep 25, 2018 | 40.41 | 40.74 | 39.63 | 39.84 | 3,910,131 | -0.61(-1.52%) |
Sep 24, 2018 | 40.08 | 41.03 | 40.08 | 40.46 | 3,442,458 | -0.09(-0.23%) |
Sep 21, 2018 | 40.13 | 40.93 | 39.75 | 40.55 | 5,777,262 | +0.33(+0.82%) |
Sep 20, 2018 | 40.51 | 40.79 | 39.80 | 40.22 | 3,548,560 | -0.43(-1.05%) |
Sep 19, 2018 | 38.95 | 41.64 | 38.95 | 40.65 | 5,523,048 | +1.61(+4.12%) |
Sep 18, 2018 | 38.66 | 39.89 | 38.53 | 39.04 | 5,413,480 | +0.57(+1.47%) |
Sep 17, 2018 | 37.72 | 38.66 | 37.69 | 38.47 | 5,608,673 | +0.71(+1.88%) |
Sep 14, 2018 | 36.72 | 37.81 | 36.72 | 37.76 | 4,725,523 | +1.06(+2.88%) |
Sep 13, 2018 | 36.33 | 36.94 | 36.33 | 36.71 | 1,740,508 | +0.33(+0.91%) |
Sep 12, 2018 | 36.61 | 36.71 | 36.24 | 36.38 | 1,402,475 | -0.19(-0.51%) |
Sep 11, 2018 | 36.56 | 36.66 | 36.24 | 36.56 | 1,795,904 | -0.09(-0.26%) |
Sep 10, 2018 | 36.94 | 37.08 | 36.52 | 36.66 | 1,772,827 | -0.09(-0.26%) |
Sep 07, 2018 | 36.38 | 36.89 | 36.28 | 36.75 | 1,564,751 | +0.24(+0.64%) |
Sep 06, 2018 | 36.56 | 36.75 | 36.33 | 36.52 | 1,604,069 | -0.09(-0.26%) |
Sep 05, 2018 | 36.42 | 36.85 | 36.00 | 36.61 | 1,972,328 | +0.24(+0.65%) |
Sep 04, 2018 | 36.85 | 37.08 | 36.05 | 36.38 | 2,113,373 | -0.38(-1.02%) |
Aug 31, 2018 | 36.75 | 36.75 | 36.75 | 0 | +0.61(+1.69%) | |
Aug 30, 2018 | 36.80 | 36.80 | 35.91 | 36.14 | 2,579,177 | +0.38(+1.05%) |
Aug 29, 2018 | 35.76 | 36.33 | 35.58 | 35.76 | 2,407,418 | -0.05(-0.13%) |
Aug 28, 2018 | 36.19 | 36.87 | 35.72 | 35.81 | 2,158,224 | -0.24(-0.65%) |
Aug 27, 2018 | 36.89 | 38.02 | 35.76 | 36.05 | 2,569,417 | -2.40(-6.24%) |
Aug 24, 2018 | 38.59 | 38.82 | 38.26 | 38.45 | 279,226 | +0.05(+0.12%) |
Aug 23, 2018 | 39.01 | 39.15 | 38.40 | 38.40 | 293,997 | -0.52(-1.33%) |
Aug 22, 2018 | 38.49 | 39.01 | 38.21 | 38.92 | 375,145 | +0.42(+1.10%) |
Aug 21, 2018 | 38.21 | 38.68 | 37.88 | 38.49 | 200,909 | +0.28(+0.74%) |
Aug 20, 2018 | 39.29 | 39.34 | 38.16 | 38.21 | 175,202 | -0.89(-2.29%) |
Aug 17, 2018 | 38.31 | 39.67 | 38.16 | 39.11 | 301,220 | +0.66(+1.71%) |
Aug 16, 2018 | 37.93 | 38.82 | 37.93 | 38.45 | 218,083 | +0.66(+1.74%) |
Aug 15, 2018 | 37.69 | 37.93 | 37.32 | 37.79 | 216,882 | -0.14(-0.37%) |
Aug 14, 2018 | 37.88 | 38.12 | 37.60 | 37.93 | 172,549 | +0.24(+0.62%) |
Aug 13, 2018 | 38.49 | 38.49 | 37.46 | 37.69 | 152,464 | -0.80(-2.08%) |
Aug 10, 2018 | 38.96 | 39.06 | 38.40 | 38.49 | 125,375 | -0.66(-1.68%) |
Aug 09, 2018 | 39.58 | 39.72 | 39.01 | 39.15 | 76,995 | -0.42(-1.07%) |
Aug 08, 2018 | 39.62 | 39.72 | 39.34 | 39.58 | 92,069 | +0.00(+0.00%) |
Aug 07, 2018 | 39.72 | 40.00 | 39.34 | 39.58 | 104,512 | +0.00(+0.00%) |
Aug 06, 2018 | 39.39 | 39.76 | 39.39 | 39.58 | 111,820 | +0.05(+0.12%) |
Aug 03, 2018 | 39.62 | 39.91 | 39.20 | 39.53 | 99,556 | -0.09(-0.24%) |
Aug 02, 2018 | 40.28 | 40.28 | 39.39 | 39.62 | 126,033 | -0.75(-1.86%) |
Aug 01, 2018 | 41.22 | 41.51 | 39.46 | 40.38 | 166,574 | -0.94(-2.28%) |
Jul 31, 2018 | 40.89 | 41.60 | 40.85 | 41.32 | 314,142 | +0.66(+1.62%) |
Jul 30, 2018 | 42.40 | 42.49 | 40.52 | 40.66 | 220,823 | -1.36(-3.25%) |
Jul 27, 2018 | 43.06 | 43.06 | 41.98 | 42.02 | 140,888 | -0.75(-1.76%) |
Jul 26, 2018 | 43.15 | 43.62 | 42.16 | 42.78 | 289,861 | +0.75(+1.79%) |
Jul 25, 2018 | 41.84 | 42.27 | 41.41 | 42.02 | 155,644 | +0.09(+0.22%) |
Jul 24, 2018 | 41.93 | 42.45 | 41.62 | 41.93 | 201,815 | +0.14(+0.34%) |
Jul 23, 2018 | 42.49 | 42.49 | 41.74 | 41.79 | 143,732 | -0.85(-1.99%) |
Jul 20, 2018 | 42.26 | 42.73 | 42.02 | 42.64 | 117,233 | +0.28(+0.67%) |
Jul 19, 2018 | 41.46 | 42.45 | 41.32 | 42.35 | 64,860 | +0.71(+1.69%) |
Jul 18, 2018 | 41.55 | 41.79 | 41.32 | 41.65 | 51,010 | +0.00(+0.00%) |
Jul 17, 2018 | 41.27 | 41.67 | 41.22 | 41.65 | 61,303 | +0.38(+0.91%) |
Jul 16, 2018 | 41.84 | 41.88 | 41.13 | 41.27 | 175,638 | -0.56(-1.35%) |
Jul 13, 2018 | 41.36 | 42.07 | 41.36 | 41.84 | 211,568 | +0.52(+1.25%) |
Jul 12, 2018 | 41.13 | 41.41 | 40.61 | 41.32 | 132,260 | +0.33(+0.80%) |
Jul 11, 2018 | 41.46 | 41.79 | 40.94 | 40.99 | 77,629 | -0.66(-1.58%) |
Jul 10, 2018 | 41.65 | 41.98 | 41.36 | 41.65 | 77,430 | +0.09(+0.23%) |
Jul 09, 2018 | 41.32 | 41.69 | 40.89 | 41.55 | 92,994 | +0.47(+1.15%) |
Jul 06, 2018 | 41.13 | 41.32 | 40.94 | 41.08 | 49,700 | -0.14(-0.34%) |
Jul 05, 2018 | 40.89 | 41.22 | 40.56 | 41.22 | 107,252 | +0.52(+1.27%) |
Jul 03, 2018 | 40.71 | 40.71 | 40.71 | 0 | +0.00(+0.00%) |