Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 38.21 | 38.88 | 38.18 | 38.59 | 2,681,500 | +0.39(+1.02%) |
Jun 27, 2019 | 37.01 | 38.31 | 37.01 | 38.20 | 1,299,584 | +1.30(+3.52%) |
Jun 26, 2019 | 36.74 | 37.45 | 36.54 | 36.90 | 830,014 | +0.31(+0.85%) |
Jun 25, 2019 | 38.52 | 38.77 | 36.54 | 36.59 | 1,563,963 | -1.92(-4.99%) |
Jun 24, 2019 | 39.33 | 39.65 | 38.38 | 38.51 | 782,826 | -0.79(-2.01%) |
Jun 21, 2019 | 39.74 | 39.95 | 39.18 | 39.30 | 801,300 | -0.65(-1.63%) |
Jun 20, 2019 | 40.35 | 40.64 | 39.42 | 39.95 | 1,248,202 | +0.05(+0.13%) |
Jun 19, 2019 | 39.71 | 39.92 | 38.97 | 39.90 | 1,352,492 | +0.29(+0.73%) |
Jun 18, 2019 | 39.92 | 40.56 | 39.55 | 39.61 | 1,062,231 | +0.05(+0.13%) |
Jun 17, 2019 | 39.09 | 39.98 | 39.07 | 39.56 | 847,407 | +0.57(+1.46%) |
Jun 14, 2019 | 38.65 | 39.22 | 38.49 | 38.99 | 702,700 | +0.15(+0.39%) |
Jun 13, 2019 | 38.98 | 39.49 | 38.73 | 38.84 | 722,441 | -0.01(-0.03%) |
Jun 12, 2019 | 38.40 | 39.06 | 38.14 | 38.85 | 735,884 | +0.34(+0.88%) |
Jun 11, 2019 | 39.20 | 39.63 | 37.82 | 38.51 | 1,430,768 | -0.59(-1.51%) |
Jun 10, 2019 | 39.83 | 40.16 | 39.02 | 39.10 | 1,110,254 | -0.28(-0.71%) |
Jun 07, 2019 | 39.83 | 39.98 | 39.01 | 39.38 | 1,194,700 | -0.22(-0.56%) |
Jun 06, 2019 | 38.00 | 39.72 | 37.60 | 39.60 | 1,822,530 | +2.02(+5.38%) |
Jun 05, 2019 | 37.10 | 37.60 | 36.67 | 37.58 | 1,494,349 | +0.61(+1.65%) |
Jun 04, 2019 | 36.26 | 36.98 | 36.00 | 36.97 | 1,886,153 | +1.02(+2.84%) |
Jun 03, 2019 | 37.35 | 37.35 | 35.52 | 35.95 | 1,294,429 | -1.51(-4.03%) |
May 31, 2019 | 37.30 | 37.80 | 36.93 | 37.46 | 1,100,300 | -0.39(-1.03%) |
May 30, 2019 | 36.14 | 37.85 | 36.14 | 37.85 | 1,418,869 | +1.75(+4.85%) |
May 29, 2019 | 36.68 | 36.71 | 35.79 | 36.10 | 1,444,857 | -0.78(-2.11%) |
May 28, 2019 | 36.62 | 37.21 | 36.45 | 36.88 | 1,907,447 | +0.14(+0.38%) |
May 24, 2019 | 36.53 | 37.06 | 36.34 | 36.74 | 753,500 | +0.69(+1.91%) |
May 23, 2019 | 36.82 | 36.99 | 35.49 | 36.05 | 1,363,622 | -1.19(-3.20%) |
May 22, 2019 | 37.21 | 37.47 | 36.82 | 37.24 | 821,453 | -0.10(-0.27%) |
May 21, 2019 | 37.14 | 38.04 | 36.94 | 37.34 | 1,459,485 | +0.52(+1.41%) |
May 20, 2019 | 36.83 | 36.93 | 36.21 | 36.82 | 1,129,260 | -0.63(-1.68%) |
May 17, 2019 | 36.82 | 37.84 | 36.68 | 37.45 | 1,569,400 | +0.23(+0.62%) |
May 16, 2019 | 36.52 | 37.60 | 36.52 | 37.22 | 2,222,191 | +0.77(+2.11%) |
May 15, 2019 | 35.36 | 36.71 | 35.36 | 36.45 | 1,043,251 | +0.68(+1.90%) |
May 14, 2019 | 35.06 | 36.11 | 35.06 | 35.77 | 1,362,053 | +0.86(+2.46%) |
May 13, 2019 | 35.82 | 36.25 | 34.86 | 34.91 | 1,554,141 | -1.79(-4.88%) |
May 10, 2019 | 36.20 | 36.82 | 35.52 | 36.70 | 1,630,800 | +0.42(+1.16%) |
May 09, 2019 | 36.03 | 36.50 | 35.48 | 36.28 | 992,631 | -0.07(-0.19%) |
May 08, 2019 | 36.24 | 36.62 | 35.71 | 36.35 | 763,490 | -0.11(-0.30%) |
May 07, 2019 | 36.83 | 37.45 | 36.03 | 36.46 | 1,779,887 | -0.65(-1.75%) |
May 06, 2019 | 36.06 | 37.23 | 35.70 | 37.11 | 1,616,109 | -0.21(-0.56%) |
May 03, 2019 | 36.16 | 37.95 | 35.86 | 37.32 | 3,505,800 | +1.45(+4.04%) |
May 02, 2019 | 34.88 | 35.92 | 34.53 | 35.87 | 2,826,343 | +1.13(+3.25%) |
May 01, 2019 | 35.87 | 36.14 | 34.69 | 34.74 | 5,016,569 | -0.91(-2.55%) |
Apr 30, 2019 | 38.10 | 39.47 | 35.65 | 35.65 | 6,432,833 | -4.06(-10.22%) |
Apr 29, 2019 | 40.26 | 40.27 | 39.17 | 39.71 | 3,236,408 | -0.37(-0.92%) |
Apr 26, 2019 | 39.21 | 40.30 | 38.87 | 40.08 | 2,660,400 | +0.93(+2.38%) |
Apr 25, 2019 | 38.83 | 39.23 | 38.50 | 39.15 | 1,515,380 | +0.17(+0.44%) |
Apr 24, 2019 | 39.00 | 39.14 | 38.70 | 38.98 | 1,411,771 | +0.08(+0.21%) |
Apr 23, 2019 | 38.19 | 38.96 | 38.05 | 38.90 | 1,242,333 | +0.77(+2.02%) |
Apr 22, 2019 | 37.59 | 38.35 | 37.10 | 38.13 | 1,164,727 | +0.33(+0.87%) |
Apr 18, 2019 | 37.61 | 37.88 | 36.92 | 37.80 | 945,400 | +0.16(+0.43%) |
Apr 17, 2019 | 38.19 | 38.39 | 37.30 | 37.64 | 2,100,994 | -0.55(-1.44%) |
Apr 16, 2019 | 38.07 | 39.02 | 37.97 | 38.19 | 1,837,352 | -0.04(-0.10%) |
Apr 15, 2019 | 37.43 | 38.42 | 37.37 | 38.23 | 1,582,752 | +0.91(+2.44%) |
Apr 12, 2019 | 37.64 | 37.85 | 37.06 | 37.32 | 839,200 | -0.29(-0.77%) |
Apr 11, 2019 | 37.51 | 37.81 | 37.34 | 37.61 | 1,286,855 | +0.33(+0.89%) |
Apr 10, 2019 | 36.91 | 37.32 | 36.78 | 37.28 | 1,575,465 | +0.30(+0.81%) |
Apr 09, 2019 | 37.22 | 37.69 | 36.88 | 36.98 | 1,415,636 | -0.28(-0.75%) |
Apr 08, 2019 | 37.12 | 37.53 | 36.81 | 37.26 | 1,019,911 | +0.24(+0.65%) |
Apr 05, 2019 | 37.55 | 37.80 | 36.84 | 37.02 | 1,544,100 | -0.36(-0.96%) |
Apr 04, 2019 | 38.86 | 38.97 | 36.88 | 37.38 | 2,513,313 | -1.49(-3.83%) |
Apr 03, 2019 | 38.45 | 39.12 | 38.12 | 38.87 | 2,118,059 | +0.59(+1.54%) |
Apr 02, 2019 | 37.92 | 38.40 | 37.48 | 38.28 | 1,374,759 | +0.53(+1.40%) |
Apr 01, 2019 | 38.07 | 38.07 | 37.08 | 37.75 | 2,055,355 | -0.37(-0.97%) |
Mar 29, 2019 | 38.09 | 38.55 | 37.82 | 38.12 | 4,444,800 | +0.38(+1.01%) |
Mar 28, 2019 | 37.15 | 37.96 | 36.94 | 37.74 | 1,746,991 | +0.70(+1.89%) |
Mar 27, 2019 | 38.17 | 38.29 | 36.19 | 37.04 | 5,748,003 | -1.27(-3.32%) |
Mar 26, 2019 | 38.00 | 38.47 | 37.63 | 38.31 | 2,528,924 | +1.02(+2.74%) |
Mar 25, 2019 | 36.59 | 37.65 | 36.07 | 37.29 | 3,705,309 | +0.53(+1.44%) |
Mar 22, 2019 | 39.56 | 39.56 | 36.64 | 36.76 | 14,251,800 | -2.90(-7.31%) |
Mar 21, 2019 | 40.40 | 40.87 | 39.50 | 39.66 | 6,510,687 | -1.27(-3.10%) |
Mar 20, 2019 | 41.39 | 41.49 | 40.72 | 40.93 | 1,212,560 | -0.57(-1.37%) |
Mar 19, 2019 | 41.12 | 41.69 | 40.93 | 41.50 | 841,854 | +0.28(+0.68%) |
Mar 18, 2019 | 41.07 | 41.50 | 40.65 | 41.22 | 891,673 | +0.13(+0.32%) |
Mar 15, 2019 | 41.66 | 41.66 | 40.89 | 41.09 | 1,366,600 | -0.14(-0.34%) |
Mar 14, 2019 | 40.70 | 41.34 | 40.60 | 41.23 | 1,425,924 | +0.53(+1.30%) |
Mar 13, 2019 | 40.30 | 40.95 | 40.10 | 40.70 | 999,423 | +0.43(+1.07%) |
Mar 12, 2019 | 40.20 | 40.62 | 39.69 | 40.27 | 1,369,549 | +0.11(+0.27%) |
Mar 11, 2019 | 39.54 | 40.20 | 39.35 | 40.16 | 1,454,317 | +0.70(+1.77%) |
Mar 08, 2019 | 38.85 | 39.73 | 38.50 | 39.46 | 1,125,900 | +0.17(+0.43%) |
Mar 07, 2019 | 39.64 | 39.77 | 39.08 | 39.29 | 866,635 | -0.31(-0.78%) |
Mar 06, 2019 | 39.78 | 39.79 | 39.02 | 39.60 | 1,028,991 | +0.12(+0.30%) |
Mar 05, 2019 | 39.44 | 39.67 | 38.75 | 39.48 | 1,250,638 | +0.24(+0.61%) |
Mar 04, 2019 | 40.40 | 40.41 | 38.14 | 39.24 | 1,882,900 | -1.18(-2.92%) |
Mar 01, 2019 | 39.85 | 40.55 | 39.81 | 40.42 | 1,825,800 | +0.79(+1.99%) |
Feb 28, 2019 | 39.38 | 40.00 | 39.14 | 39.63 | 2,668,257 | +0.18(+0.46%) |
Feb 27, 2019 | 38.75 | 39.46 | 38.47 | 39.45 | 969,836 | +0.51(+1.31%) |
Feb 26, 2019 | 39.28 | 39.28 | 38.46 | 38.94 | 948,890 | -0.56(-1.42%) |
Feb 25, 2019 | 39.37 | 39.76 | 39.04 | 39.50 | 1,470,659 | +0.37(+0.95%) |
Feb 22, 2019 | 38.50 | 39.16 | 38.34 | 39.13 | 1,426,000 | +0.80(+2.09%) |
Feb 21, 2019 | 37.47 | 38.35 | 37.32 | 38.33 | 1,244,939 | +0.85(+2.27%) |
Feb 20, 2019 | 38.00 | 38.15 | 37.15 | 37.48 | 1,216,383 | -0.48(-1.26%) |
Feb 19, 2019 | 37.76 | 38.57 | 37.76 | 37.96 | 1,865,448 | +0.20(+0.53%) |
Feb 15, 2019 | 37.55 | 37.79 | 37.06 | 37.76 | 1,814,200 | +0.41(+1.10%) |
Feb 14, 2019 | 37.26 | 37.60 | 36.84 | 37.35 | 1,283,649 | -0.13(-0.35%) |
Feb 13, 2019 | 37.97 | 38.01 | 36.94 | 37.48 | 2,054,827 | +0.02(+0.05%) |
Feb 12, 2019 | 38.41 | 38.76 | 36.15 | 37.46 | 8,354,107 | +2.66(+7.64%) |
Feb 11, 2019 | 34.53 | 35.47 | 34.19 | 34.80 | 3,841,697 | +0.40(+1.16%) |
Feb 08, 2019 | 34.08 | 34.59 | 33.25 | 34.40 | 2,835,700 | -0.81(-2.30%) |
Feb 07, 2019 | 35.30 | 35.50 | 34.87 | 35.21 | 1,422,646 | -0.44(-1.23%) |
Feb 06, 2019 | 35.86 | 36.00 | 35.29 | 35.65 | 1,206,968 | -0.19(-0.53%) |
Feb 05, 2019 | 35.81 | 36.05 | 35.36 | 35.84 | 1,105,372 | +0.09(+0.25%) |
Feb 04, 2019 | 35.36 | 36.01 | 35.01 | 35.75 | 1,266,076 | +0.35(+0.99%) |
Feb 01, 2019 | 35.10 | 35.62 | 35.02 | 35.40 | 1,448,400 | +0.18(+0.51%) |
Jan 31, 2019 | 34.81 | 35.59 | 34.80 | 35.22 | 1,124,216 | +0.56(+1.62%) |
Jan 30, 2019 | 34.82 | 35.00 | 34.28 | 34.66 | 874,997 | +0.20(+0.58%) |
Jan 29, 2019 | 34.36 | 34.67 | 34.08 | 34.46 | 827,654 | +0.08(+0.23%) |
Jan 28, 2019 | 34.09 | 34.74 | 33.86 | 34.38 | 1,358,517 | -0.26(-0.75%) |
Jan 25, 2019 | 34.51 | 34.79 | 34.24 | 34.64 | 1,274,700 | +0.56(+1.64%) |
Jan 24, 2019 | 33.73 | 34.68 | 33.55 | 34.08 | 810,349 | +0.30(+0.89%) |
Jan 23, 2019 | 33.36 | 34.08 | 33.08 | 33.78 | 2,888,199 | +0.45(+1.35%) |
Jan 22, 2019 | 33.96 | 34.00 | 32.99 | 33.33 | 1,792,207 | -0.57(-1.68%) |
Jan 18, 2019 | 33.58 | 34.09 | 33.26 | 33.90 | 1,614,600 | +0.52(+1.56%) |
Jan 17, 2019 | 32.76 | 33.54 | 32.65 | 33.38 | 1,345,213 | +0.38(+1.15%) |
Jan 16, 2019 | 32.87 | 33.45 | 32.82 | 33.00 | 1,227,168 | +0.29(+0.89%) |
Jan 15, 2019 | 32.31 | 32.78 | 32.17 | 32.71 | 1,273,698 | +0.74(+2.31%) |
Jan 14, 2019 | 32.10 | 32.26 | 31.56 | 31.97 | 779,134 | -0.39(-1.21%) |
Jan 11, 2019 | 32.44 | 32.44 | 32.00 | 32.36 | 812,100 | -0.16(-0.49%) |
Jan 10, 2019 | 32.35 | 33.25 | 31.70 | 32.52 | 1,836,803 | +0.05(+0.15%) |
Jan 09, 2019 | 31.56 | 32.54 | 31.53 | 32.47 | 2,029,550 | +1.21(+3.87%) |
Jan 08, 2019 | 31.00 | 31.60 | 30.72 | 31.26 | 1,727,788 | +0.68(+2.22%) |
Jan 07, 2019 | 29.84 | 30.91 | 29.69 | 30.58 | 1,299,661 | +0.70(+2.34%) |
Jan 04, 2019 | 28.79 | 29.99 | 28.66 | 29.88 | 1,414,900 | +1.56(+5.51%) |
Jan 03, 2019 | 28.21 | 28.87 | 27.80 | 28.32 | 710,346 | -0.17(-0.60%) |
Jan 02, 2019 | 28.00 | 28.59 | 27.58 | 28.49 | 669,359 | +0.07(+0.25%) |
Dec 31, 2018 | 28.20 | 28.74 | 27.91 | 28.42 | 533,800 | +0.42(+1.50%) |
Dec 28, 2018 | 28.10 | 28.64 | 27.22 | 28.00 | 521,500 | +0.05(+0.18%) |
Dec 27, 2018 | 26.95 | 27.95 | 26.78 | 27.95 | 925,844 | +0.51(+1.86%) |
Dec 26, 2018 | 25.40 | 27.46 | 25.26 | 27.44 | 1,113,713 | +2.17(+8.59%) |
Dec 24, 2018 | 25.66 | 25.93 | 25.16 | 25.27 | 596,900 | -0.62(-2.39%) |
Dec 21, 2018 | 27.43 | 27.52 | 25.72 | 25.89 | 1,527,500 | -1.49(-5.44%) |
Dec 20, 2018 | 28.75 | 29.09 | 27.13 | 27.38 | 1,521,020 | -1.61(-5.55%) |
Dec 19, 2018 | 29.45 | 30.24 | 28.82 | 28.99 | 1,792,594 | -0.26(-0.89%) |
Dec 18, 2018 | 29.00 | 29.92 | 28.94 | 29.25 | 1,303,859 | +0.45(+1.56%) |
Dec 17, 2018 | 29.08 | 29.59 | 28.52 | 28.80 | 1,348,643 | -0.41(-1.40%) |
Dec 14, 2018 | 28.54 | 29.65 | 28.42 | 29.21 | 1,157,800 | +0.36(+1.25%) |
Dec 13, 2018 | 29.71 | 29.90 | 28.69 | 28.85 | 836,773 | -0.82(-2.76%) |
Dec 12, 2018 | 29.41 | 30.34 | 29.04 | 29.67 | 1,081,457 | +0.67(+2.31%) |
Dec 11, 2018 | 29.95 | 29.96 | 28.58 | 29.00 | 715,710 | -0.52(-1.76%) |
Dec 10, 2018 | 28.61 | 29.79 | 28.61 | 29.52 | 2,193,152 | +0.83(+2.89%) |
Dec 07, 2018 | 28.60 | 28.96 | 28.41 | 28.69 | 1,605,300 | -0.10(-0.35%) |
Dec 06, 2018 | 27.21 | 28.79 | 27.02 | 28.79 | 1,348,339 | +0.97(+3.49%) |
Dec 04, 2018 | 28.72 | 29.03 | 27.57 | 27.82 | 1,076,000 | -1.00(-3.47%) |
Dec 03, 2018 | 28.50 | 28.94 | 28.09 | 28.82 | 1,296,087 | +0.87(+3.11%) |
Nov 30, 2018 | 27.84 | 28.14 | 27.56 | 27.95 | 791,800 | +0.06(+0.22%) |
Nov 29, 2018 | 27.13 | 28.33 | 26.86 | 27.89 | 1,361,965 | +0.68(+2.50%) |
Nov 28, 2018 | 26.30 | 27.33 | 26.06 | 27.21 | 2,041,894 | +1.24(+4.77%) |
Nov 27, 2018 | 25.71 | 26.23 | 25.71 | 25.97 | 679,874 | +0.01(+0.04%) |
Nov 26, 2018 | 25.41 | 26.00 | 25.22 | 25.96 | 1,178,475 | +0.84(+3.34%) |
Nov 23, 2018 | 24.74 | 25.54 | 24.74 | 25.12 | 250,600 | +0.14(+0.56%) |
Nov 21, 2018 | 24.98 | 24.98 | 24.98 | 0 | +0.07(+0.28%) | |
Nov 20, 2018 | 23.95 | 25.15 | 23.21 | 24.91 | 993,597 | +0.12(+0.48%) |
Nov 19, 2018 | 26.25 | 26.47 | 24.78 | 24.79 | 1,260,056 | -1.55(-5.88%) |
Nov 16, 2018 | 26.18 | 26.99 | 25.96 | 26.34 | 1,211,300 | -0.14(-0.53%) |
Nov 15, 2018 | 25.82 | 26.48 | 25.65 | 26.48 | 3,499,226 | +0.43(+1.65%) |
Nov 14, 2018 | 26.02 | 26.44 | 25.80 | 26.05 | 2,249,165 | +0.16(+0.62%) |
Nov 13, 2018 | 26.35 | 26.74 | 25.82 | 25.89 | 1,645,868 | -0.31(-1.18%) |
Nov 12, 2018 | 26.92 | 26.92 | 25.67 | 26.20 | 1,414,242 | -0.89(-3.29%) |
Nov 09, 2018 | 27.38 | 27.38 | 26.53 | 27.09 | 1,299,500 | -0.48(-1.74%) |
Nov 08, 2018 | 27.72 | 27.98 | 27.38 | 27.57 | 697,507 | -0.25(-0.90%) |
Nov 07, 2018 | 26.86 | 27.96 | 26.65 | 27.82 | 1,033,328 | +1.20(+4.51%) |
Nov 06, 2018 | 26.56 | 27.01 | 26.13 | 26.62 | 1,777,348 | -0.02(-0.08%) |
Nov 05, 2018 | 26.77 | 26.89 | 25.97 | 26.64 | 1,146,097 | -0.08(-0.30%) |
Nov 02, 2018 | 27.95 | 28.20 | 26.52 | 26.72 | 1,670,700 | -0.88(-3.19%) |
Nov 01, 2018 | 26.38 | 27.75 | 26.25 | 27.60 | 1,918,393 | +0.32(+1.17%) |
Oct 31, 2018 | 26.68 | 27.85 | 26.68 | 27.28 | 1,762,467 | +0.96(+3.65%) |
Oct 30, 2018 | 25.14 | 26.83 | 24.50 | 26.32 | 6,208,947 | +3.33(+14.48%) |
Oct 29, 2018 | 24.27 | 24.57 | 22.67 | 22.99 | 2,370,130 | -0.81(-3.40%) |
Oct 26, 2018 | 24.37 | 24.39 | 23.32 | 23.80 | 1,574,600 | -1.13(-4.53%) |
Oct 25, 2018 | 24.60 | 25.23 | 24.22 | 24.93 | 1,490,388 | +1.03(+4.31%) |
Oct 24, 2018 | 25.17 | 25.78 | 23.89 | 23.90 | 1,591,809 | -1.32(-5.23%) |
Oct 23, 2018 | 24.77 | 25.46 | 24.50 | 25.22 | 968,722 | -0.31(-1.21%) |
Oct 22, 2018 | 25.36 | 26.14 | 25.32 | 25.53 | 880,684 | +0.27(+1.07%) |
Oct 19, 2018 | 25.92 | 26.05 | 25.15 | 25.26 | 759,500 | -0.51(-1.98%) |
Oct 18, 2018 | 26.47 | 26.69 | 25.22 | 25.77 | 757,640 | -0.93(-3.48%) |
Oct 17, 2018 | 27.04 | 27.34 | 26.51 | 26.70 | 919,015 | -0.28(-1.04%) |
Oct 16, 2018 | 26.07 | 27.02 | 25.75 | 26.98 | 990,587 | +1.13(+4.37%) |
Oct 15, 2018 | 25.47 | 26.08 | 25.00 | 25.85 | 784,679 | +0.35(+1.37%) |
Oct 12, 2018 | 25.54 | 25.87 | 25.04 | 25.50 | 1,784,900 | +0.57(+2.29%) |
Oct 11, 2018 | 25.68 | 26.32 | 24.81 | 24.93 | 2,099,325 | -1.04(-4.00%) |
Oct 10, 2018 | 27.52 | 27.52 | 25.96 | 25.97 | 1,446,033 | -1.48(-5.39%) |
Oct 09, 2018 | 27.47 | 28.05 | 27.28 | 27.45 | 1,013,563 | -0.15(-0.54%) |
Oct 08, 2018 | 27.72 | 28.18 | 27.13 | 27.60 | 756,318 | -0.27(-0.97%) |
Oct 05, 2018 | 27.79 | 28.34 | 26.90 | 27.87 | 1,132,400 | +0.19(+0.69%) |
Oct 04, 2018 | 28.83 | 28.83 | 27.02 | 27.68 | 1,606,117 | -1.24(-4.29%) |
Oct 03, 2018 | 28.86 | 29.49 | 28.40 | 28.92 | 1,285,054 | +0.16(+0.56%) |
Oct 02, 2018 | 28.75 | 29.48 | 28.49 | 28.76 | 3,153,955 | +1.34(+4.89%) |
Oct 01, 2018 | 28.50 | 28.88 | 27.16 | 27.42 | 1,248,867 | -1.01(-3.55%) |
Sep 28, 2018 | 28.07 | 28.64 | 27.55 | 28.43 | 2,092,200 | +0.35(+1.25%) |
Sep 27, 2018 | 28.49 | 28.99 | 26.54 | 28.08 | 4,576,062 | -0.34(-1.20%) |
Sep 26, 2018 | 30.83 | 31.30 | 27.90 | 28.42 | 5,164,431 | -3.91(-12.09%) |
Sep 25, 2018 | 31.59 | 32.55 | 31.37 | 32.33 | 941,687 | +0.92(+2.93%) |
Sep 24, 2018 | 31.33 | 31.62 | 30.66 | 31.41 | 895,017 | -0.11(-0.35%) |
Sep 21, 2018 | 31.47 | 31.78 | 31.34 | 31.52 | 1,704,100 | +0.06(+0.19%) |
Sep 20, 2018 | 31.24 | 31.52 | 30.63 | 31.46 | 618,285 | +0.39(+1.26%) |
Sep 19, 2018 | 31.63 | 31.87 | 30.52 | 31.07 | 814,180 | -0.37(-1.18%) |
Sep 18, 2018 | 31.06 | 31.73 | 30.99 | 31.44 | 551,646 | +0.47(+1.52%) |
Sep 17, 2018 | 31.66 | 31.94 | 30.88 | 30.97 | 855,759 | -0.74(-2.33%) |
Sep 14, 2018 | 31.37 | 31.81 | 31.09 | 31.71 | 1,343,300 | +0.25(+0.79%) |
Sep 13, 2018 | 31.55 | 32.14 | 31.30 | 31.46 | 821,381 | +0.00(+0.00%) |
Sep 12, 2018 | 31.73 | 31.88 | 30.56 | 31.46 | 1,142,017 | -0.36(-1.13%) |
Sep 11, 2018 | 31.19 | 32.03 | 31.16 | 31.82 | 726,661 | +0.44(+1.40%) |
Sep 10, 2018 | 31.71 | 31.94 | 31.13 | 31.38 | 836,153 | +0.10(+0.32%) |
Sep 07, 2018 | 30.44 | 31.48 | 30.44 | 31.28 | 726,900 | +0.73(+2.39%) |
Sep 06, 2018 | 31.17 | 31.24 | 30.15 | 30.55 | 857,627 | -0.64(-2.05%) |
Sep 05, 2018 | 32.26 | 32.53 | 30.58 | 31.19 | 901,729 | -1.19(-3.68%) |
Sep 04, 2018 | 32.36 | 32.82 | 32.33 | 32.38 | 1,203,343 | +0.00(+0.00%) |
Aug 31, 2018 | 32.38 | 32.38 | 32.38 | 0 | +0.08(+0.25%) | |
Aug 30, 2018 | 31.53 | 32.54 | 31.45 | 32.30 | 1,049,717 | +0.71(+2.25%) |
Aug 29, 2018 | 31.11 | 31.72 | 31.07 | 31.59 | 1,363,512 | +0.39(+1.25%) |
Aug 28, 2018 | 31.54 | 31.65 | 30.99 | 31.20 | 1,033,253 | -0.18(-0.57%) |
Aug 27, 2018 | 31.50 | 31.65 | 31.04 | 31.38 | 835,330 | +0.01(+0.03%) |
Aug 24, 2018 | 30.94 | 31.65 | 30.94 | 31.37 | 831,900 | +0.52(+1.69%) |
Aug 23, 2018 | 31.03 | 31.38 | 30.74 | 30.85 | 820,102 | -0.09(-0.29%) |
Aug 22, 2018 | 30.88 | 31.44 | 30.62 | 30.94 | 564,751 | -0.03(-0.10%) |
Aug 21, 2018 | 30.89 | 31.29 | 30.87 | 30.97 | 661,569 | +0.16(+0.52%) |
Aug 20, 2018 | 30.39 | 31.02 | 30.14 | 30.81 | 808,911 | +0.60(+1.99%) |
Aug 17, 2018 | 29.61 | 30.25 | 29.47 | 30.21 | 1,360,900 | +0.45(+1.51%) |
Aug 16, 2018 | 29.38 | 30.23 | 29.22 | 29.76 | 867,210 | +0.61(+2.09%) |
Aug 15, 2018 | 29.25 | 30.06 | 29.00 | 29.15 | 969,078 | -0.13(-0.44%) |
Aug 14, 2018 | 29.01 | 29.32 | 28.81 | 29.28 | 838,883 | +0.26(+0.90%) |
Aug 13, 2018 | 29.52 | 29.66 | 29.00 | 29.02 | 962,520 | -0.49(-1.66%) |
Aug 10, 2018 | 28.51 | 29.69 | 28.42 | 29.51 | 1,200,200 | +0.77(+2.68%) |
Aug 09, 2018 | 28.01 | 28.97 | 28.01 | 28.74 | 889,139 | +0.81(+2.90%) |
Aug 08, 2018 | 27.74 | 28.24 | 27.55 | 27.93 | 686,384 | +0.22(+0.79%) |
Aug 07, 2018 | 27.72 | 28.01 | 27.38 | 27.71 | 716,582 | +0.09(+0.33%) |
Aug 06, 2018 | 27.13 | 27.62 | 27.07 | 27.62 | 1,014,688 | +0.49(+1.81%) |
Aug 03, 2018 | 28.00 | 28.00 | 26.76 | 27.13 | 1,118,900 | -0.84(-3.00%) |
Aug 02, 2018 | 28.09 | 28.14 | 27.09 | 27.97 | 1,610,523 | -0.31(-1.10%) |
Aug 01, 2018 | 27.59 | 28.51 | 27.49 | 28.28 | 1,837,109 | +0.58(+2.09%) |
Jul 31, 2018 | 26.50 | 28.30 | 26.25 | 27.70 | 4,954,356 | +2.23(+8.76%) |
Jul 30, 2018 | 27.34 | 27.51 | 25.38 | 25.47 | 3,921,358 | -1.83(-6.70%) |
Jul 27, 2018 | 29.46 | 29.55 | 27.18 | 27.30 | 1,429,000 | -2.09(-7.11%) |
Jul 26, 2018 | 29.44 | 29.84 | 29.11 | 29.39 | 590,213 | -0.18(-0.61%) |
Jul 25, 2018 | 28.80 | 29.84 | 28.69 | 29.57 | 1,049,092 | +0.72(+2.50%) |
Jul 24, 2018 | 29.50 | 29.76 | 28.67 | 28.85 | 987,717 | -0.41(-1.40%) |
Jul 23, 2018 | 28.95 | 29.32 | 28.60 | 29.26 | 504,260 | +0.20(+0.69%) |
Jul 20, 2018 | 29.14 | 29.41 | 28.89 | 29.06 | 558,549 | -0.07(-0.24%) |
Jul 19, 2018 | 29.27 | 29.44 | 28.67 | 29.13 | 887,155 | -0.16(-0.55%) |
Jul 18, 2018 | 29.30 | 29.51 | 29.04 | 29.29 | 717,751 | +0.03(+0.10%) |
Jul 17, 2018 | 29.15 | 29.54 | 29.00 | 29.26 | 893,731 | +0.13(+0.45%) |
Jul 16, 2018 | 29.08 | 29.32 | 29.02 | 29.13 | 1,253,235 | +0.21(+0.73%) |
Jul 13, 2018 | 29.16 | 29.31 | 28.76 | 28.92 | 458,591 | -0.22(-0.75%) |
Jul 12, 2018 | 29.00 | 29.14 | 28.53 | 29.14 | 1,003,935 | +0.29(+1.01%) |
Jul 11, 2018 | 28.72 | 29.27 | 28.62 | 28.85 | 756,971 | -0.17(-0.59%) |
Jul 10, 2018 | 29.10 | 29.41 | 28.95 | 29.02 | 532,339 | +0.07(+0.24%) |
Jul 09, 2018 | 29.06 | 29.15 | 28.51 | 28.95 | 955,970 | +0.19(+0.66%) |
Jul 06, 2018 | 28.38 | 28.95 | 28.15 | 28.76 | 645,719 | +0.39(+1.37%) |
Jul 05, 2018 | 28.73 | 29.10 | 27.99 | 28.37 | 1,123,889 | -0.17(-0.60%) |
Jul 03, 2018 | 28.54 | 28.54 | 28.54 | 0 | +0.13(+0.46%) |