Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 29.56 | 30.09 | 29.41 | 29.80 | 8,291,813 | +0.32(+1.09%) |
Jun 27, 2019 | 29.23 | 29.59 | 29.23 | 29.48 | 1,166,206 | +0.29(+1.01%) |
Jun 26, 2019 | 29.42 | 29.53 | 28.96 | 29.18 | 1,250,889 | -0.22(-0.74%) |
Jun 25, 2019 | 29.21 | 29.50 | 28.96 | 29.40 | 1,125,488 | +0.31(+1.08%) |
Jun 24, 2019 | 29.12 | 29.43 | 29.01 | 29.09 | 712,501 | +0.06(+0.20%) |
Jun 21, 2019 | 28.89 | 29.22 | 28.62 | 29.03 | 964,921 | +0.14(+0.49%) |
Jun 20, 2019 | 28.87 | 28.99 | 28.38 | 28.89 | 1,107,938 | +0.74(+2.63%) |
Jun 19, 2019 | 27.74 | 28.22 | 27.66 | 28.15 | 1,022,194 | +0.41(+1.47%) |
Jun 18, 2019 | 27.36 | 28.15 | 27.32 | 27.74 | 951,529 | +0.58(+2.13%) |
Jun 17, 2019 | 26.88 | 27.42 | 26.88 | 27.16 | 631,966 | +0.28(+1.02%) |
Jun 14, 2019 | 27.53 | 27.61 | 26.65 | 26.89 | 649,989 | -0.68(-2.48%) |
Jun 13, 2019 | 26.92 | 27.57 | 26.82 | 27.57 | 772,596 | +0.92(+3.45%) |
Jun 12, 2019 | 26.47 | 26.69 | 26.17 | 26.65 | 811,969 | +0.23(+0.86%) |
Jun 11, 2019 | 26.56 | 26.81 | 26.26 | 26.42 | 1,284,758 | +0.24(+0.91%) |
Jun 10, 2019 | 26.63 | 27.03 | 26.17 | 26.19 | 3,563,980 | -0.65(-2.41%) |
Jun 07, 2019 | 26.46 | 27.04 | 26.45 | 26.83 | 819,730 | +0.45(+1.69%) |
Jun 06, 2019 | 26.79 | 27.02 | 26.06 | 26.38 | 816,479 | -0.29(-1.10%) |
Jun 05, 2019 | 26.54 | 26.97 | 26.20 | 26.68 | 1,066,061 | +0.24(+0.89%) |
Jun 04, 2019 | 25.71 | 26.51 | 25.61 | 26.44 | 1,317,750 | +1.11(+4.37%) |
Jun 03, 2019 | 25.16 | 25.70 | 25.14 | 25.34 | 1,411,163 | +0.03(+0.11%) |
May 31, 2019 | 25.47 | 25.85 | 25.26 | 25.31 | 1,000,007 | -0.89(-3.39%) |
May 30, 2019 | 26.39 | 26.69 | 26.06 | 26.20 | 530,745 | -0.10(-0.40%) |
May 29, 2019 | 26.00 | 26.37 | 25.88 | 26.30 | 664,014 | +0.06(+0.22%) |
May 28, 2019 | 26.61 | 26.70 | 26.23 | 26.24 | 530,329 | -0.35(-1.32%) |
May 24, 2019 | 26.76 | 26.87 | 26.46 | 26.59 | 426,489 | +0.12(+0.46%) |
May 23, 2019 | 26.73 | 26.93 | 26.34 | 26.47 | 578,115 | -0.65(-2.40%) |
May 22, 2019 | 27.13 | 27.39 | 26.91 | 27.12 | 753,493 | -0.02(-0.07%) |
May 21, 2019 | 26.82 | 27.22 | 26.75 | 27.14 | 588,500 | +0.51(+1.92%) |
May 20, 2019 | 26.57 | 26.99 | 26.43 | 26.63 | 1,518,992 | -0.26(-0.98%) |
May 17, 2019 | 27.61 | 27.70 | 26.87 | 26.90 | 727,951 | -1.13(-4.05%) |
May 16, 2019 | 28.31 | 28.43 | 27.93 | 28.03 | 514,862 | -0.07(-0.24%) |
May 15, 2019 | 27.66 | 28.12 | 27.62 | 28.10 | 770,095 | +0.08(+0.27%) |
May 14, 2019 | 27.88 | 28.25 | 27.73 | 28.02 | 1,579,795 | +0.51(+1.86%) |
May 13, 2019 | 28.01 | 28.12 | 26.95 | 27.51 | 1,220,119 | -1.32(-4.59%) |
May 10, 2019 | 29.29 | 29.29 | 27.79 | 28.83 | 1,139,737 | -0.53(-1.80%) |
May 09, 2019 | 29.52 | 29.68 | 28.82 | 29.36 | 967,179 | -0.55(-1.83%) |
May 08, 2019 | 30.45 | 30.51 | 29.84 | 29.91 | 954,285 | -0.61(-2.01%) |
May 07, 2019 | 30.43 | 30.60 | 30.12 | 30.53 | 1,068,749 | -0.37(-1.19%) |
May 06, 2019 | 29.86 | 30.93 | 29.41 | 30.90 | 1,298,377 | +0.10(+0.34%) |
May 03, 2019 | 30.25 | 30.82 | 30.11 | 30.79 | 1,305,171 | +0.74(+2.45%) |
May 02, 2019 | 30.29 | 30.48 | 29.69 | 30.05 | 1,593,568 | -0.32(-1.06%) |
May 01, 2019 | 31.19 | 31.25 | 29.27 | 30.38 | 3,789,466 | -1.13(-3.60%) |
Apr 30, 2019 | 31.41 | 31.59 | 30.87 | 31.51 | 1,208,375 | +0.13(+0.42%) |
Apr 29, 2019 | 31.18 | 31.48 | 31.06 | 31.38 | 857,732 | +0.32(+1.03%) |
Apr 26, 2019 | 30.45 | 31.10 | 30.30 | 31.06 | 468,905 | +0.49(+1.61%) |
Apr 25, 2019 | 31.60 | 31.60 | 30.56 | 30.56 | 1,418,533 | -1.36(-4.26%) |
Apr 24, 2019 | 31.77 | 32.09 | 31.43 | 31.93 | 833,211 | +0.06(+0.18%) |
Apr 23, 2019 | 31.58 | 32.12 | 31.49 | 31.87 | 1,188,859 | -0.29(-0.91%) |
Apr 22, 2019 | 31.88 | 32.30 | 31.85 | 32.16 | 1,392,167 | +0.18(+0.56%) |
Apr 18, 2019 | 32.29 | 32.78 | 31.93 | 31.98 | 784,541 | -0.05(-0.15%) |
Apr 17, 2019 | 31.96 | 32.08 | 31.61 | 32.03 | 1,089,183 | +0.26(+0.83%) |
Apr 16, 2019 | 31.02 | 31.84 | 31.01 | 31.77 | 777,949 | +0.75(+2.41%) |
Apr 15, 2019 | 31.50 | 31.73 | 30.96 | 31.02 | 1,707,162 | -0.49(-1.56%) |
Apr 12, 2019 | 31.63 | 32.11 | 31.36 | 31.51 | 623,232 | +0.19(+0.60%) |
Apr 11, 2019 | 30.91 | 31.47 | 30.90 | 31.32 | 589,125 | +0.30(+0.98%) |
Apr 10, 2019 | 30.78 | 31.05 | 30.68 | 31.02 | 1,134,884 | +0.32(+1.05%) |
Apr 09, 2019 | 31.55 | 31.61 | 30.60 | 30.70 | 564,874 | -0.85(-2.70%) |
Apr 08, 2019 | 31.52 | 31.59 | 31.08 | 31.55 | 859,689 | +0.02(+0.06%) |
Apr 05, 2019 | 31.76 | 31.97 | 31.52 | 31.53 | 911,472 | -0.03(-0.09%) |
Apr 04, 2019 | 31.01 | 31.56 | 31.01 | 31.56 | 742,822 | +0.52(+1.68%) |
Apr 03, 2019 | 31.10 | 31.35 | 30.81 | 31.04 | 984,142 | +0.14(+0.46%) |
Apr 02, 2019 | 30.98 | 31.08 | 30.74 | 30.90 | 792,882 | -0.15(-0.49%) |
Apr 01, 2019 | 30.58 | 31.15 | 30.42 | 31.05 | 1,234,226 | +0.67(+2.21%) |
Mar 29, 2019 | 30.50 | 30.69 | 30.07 | 30.38 | 1,135,083 | +0.15(+0.50%) |
Mar 28, 2019 | 30.14 | 30.73 | 29.86 | 30.22 | 997,143 | +0.13(+0.44%) |
Mar 27, 2019 | 30.12 | 30.32 | 29.82 | 30.09 | 1,059,592 | +0.09(+0.28%) |
Mar 26, 2019 | 30.02 | 30.47 | 29.52 | 30.01 | 923,735 | -0.09(-0.31%) |
Mar 25, 2019 | 29.89 | 30.40 | 29.86 | 30.10 | 1,259,095 | +0.10(+0.35%) |
Mar 22, 2019 | 30.84 | 30.84 | 29.77 | 30.00 | 1,158,988 | -0.98(-3.17%) |
Mar 21, 2019 | 30.66 | 31.17 | 30.66 | 30.98 | 769,077 | +0.16(+0.52%) |
Mar 20, 2019 | 31.14 | 31.29 | 30.47 | 30.82 | 787,707 | -0.48(-1.54%) |
Mar 19, 2019 | 31.76 | 32.14 | 31.21 | 31.30 | 626,123 | -0.16(-0.51%) |
Mar 18, 2019 | 31.08 | 31.59 | 30.95 | 31.46 | 1,556,875 | +0.48(+1.56%) |
Mar 15, 2019 | 31.12 | 31.53 | 30.91 | 30.98 | 1,580,189 | -0.07(-0.21%) |
Mar 14, 2019 | 31.53 | 31.53 | 30.73 | 31.05 | 866,750 | -0.55(-1.74%) |
Mar 13, 2019 | 31.83 | 32.09 | 31.51 | 31.59 | 1,110,929 | -0.24(-0.74%) |
Mar 12, 2019 | 32.25 | 32.31 | 31.59 | 31.83 | 731,590 | -0.36(-1.12%) |
Mar 11, 2019 | 31.69 | 32.47 | 31.55 | 32.19 | 923,678 | +0.43(+1.34%) |
Mar 08, 2019 | 31.66 | 31.94 | 31.50 | 31.77 | 1,130,323 | -0.34(-1.06%) |
Mar 07, 2019 | 32.00 | 32.24 | 31.44 | 32.11 | 1,572,024 | +0.08(+0.24%) |
Mar 06, 2019 | 31.95 | 32.39 | 31.82 | 32.03 | 1,569,352 | +0.04(+0.12%) |
Mar 05, 2019 | 31.66 | 32.26 | 31.47 | 31.99 | 1,245,650 | +0.28(+0.89%) |
Mar 04, 2019 | 32.44 | 32.71 | 31.67 | 31.71 | 1,301,784 | -0.51(-1.58%) |
Mar 01, 2019 | 31.93 | 32.50 | 31.87 | 32.22 | 1,192,571 | +0.57(+1.79%) |
Feb 28, 2019 | 32.45 | 32.45 | 31.53 | 31.65 | 1,833,310 | -0.84(-2.58%) |
Feb 27, 2019 | 33.05 | 33.37 | 32.34 | 32.49 | 1,546,967 | -0.82(-2.46%) |
Feb 26, 2019 | 33.89 | 34.30 | 33.16 | 33.31 | 1,701,567 | -0.55(-1.61%) |
Feb 25, 2019 | 36.20 | 36.35 | 33.81 | 33.86 | 2,673,086 | +0.60(+1.81%) |
Feb 22, 2019 | 33.50 | 33.70 | 32.98 | 33.26 | 1,222,390 | -0.26(-0.79%) |
Feb 21, 2019 | 33.29 | 33.95 | 33.27 | 33.52 | 1,076,807 | +0.23(+0.68%) |
Feb 20, 2019 | 33.63 | 33.71 | 33.16 | 33.29 | 1,833,085 | -0.25(-0.76%) |
Feb 19, 2019 | 31.42 | 33.93 | 31.42 | 33.55 | 2,770,822 | +2.51(+8.08%) |
Feb 15, 2019 | 30.27 | 31.14 | 30.19 | 31.04 | 1,166,253 | +0.97(+3.23%) |
Feb 14, 2019 | 30.04 | 30.40 | 29.90 | 30.07 | 795,219 | -0.26(-0.87%) |
Feb 13, 2019 | 29.94 | 30.42 | 29.94 | 30.33 | 1,221,818 | +0.58(+1.96%) |
Feb 12, 2019 | 29.59 | 30.19 | 29.25 | 29.75 | 832,810 | +0.52(+1.77%) |
Feb 11, 2019 | 29.07 | 29.54 | 29.06 | 29.23 | 732,988 | +0.16(+0.55%) |
Feb 08, 2019 | 29.04 | 29.40 | 28.65 | 29.07 | 852,776 | -0.23(-0.77%) |
Feb 07, 2019 | 29.46 | 29.65 | 28.76 | 29.30 | 852,603 | -0.33(-1.11%) |
Feb 06, 2019 | 29.63 | 29.79 | 29.41 | 29.63 | 681,258 | -0.12(-0.41%) |
Feb 05, 2019 | 29.70 | 29.82 | 29.26 | 29.75 | 551,061 | +0.07(+0.22%) |
Feb 04, 2019 | 29.04 | 29.82 | 28.80 | 29.68 | 743,006 | +0.68(+2.34%) |
Feb 01, 2019 | 28.85 | 29.48 | 28.75 | 29.00 | 826,989 | +0.07(+0.23%) |
Jan 31, 2019 | 28.52 | 29.00 | 28.30 | 28.94 | 1,320,139 | +0.47(+1.66%) |
Jan 30, 2019 | 28.41 | 28.92 | 27.56 | 28.47 | 1,054,654 | +0.73(+2.62%) |
Jan 29, 2019 | 27.74 | 27.96 | 27.28 | 27.74 | 867,672 | +0.29(+1.06%) |
Jan 28, 2019 | 27.37 | 27.56 | 26.65 | 27.45 | 939,400 | -0.81(-2.87%) |
Jan 25, 2019 | 27.89 | 28.37 | 27.54 | 28.26 | 692,217 | +0.90(+3.27%) |
Jan 24, 2019 | 26.72 | 27.49 | 26.69 | 27.37 | 763,208 | +0.69(+2.58%) |
Jan 23, 2019 | 27.97 | 28.19 | 26.54 | 26.68 | 1,570,100 | -1.29(-4.62%) |
Jan 22, 2019 | 28.62 | 28.78 | 27.73 | 27.97 | 839,775 | -1.06(-3.67%) |
Jan 18, 2019 | 28.34 | 29.19 | 28.18 | 29.03 | 790,165 | +1.02(+3.63%) |
Jan 17, 2019 | 27.55 | 28.42 | 27.32 | 28.02 | 990,046 | +0.19(+0.68%) |
Jan 16, 2019 | 27.54 | 28.10 | 27.39 | 27.83 | 755,126 | +0.34(+1.23%) |
Jan 15, 2019 | 27.73 | 28.08 | 27.23 | 27.49 | 554,802 | -0.45(-1.62%) |
Jan 14, 2019 | 27.69 | 28.18 | 27.57 | 27.94 | 964,164 | -0.05(-0.17%) |
Jan 11, 2019 | 27.83 | 28.22 | 27.33 | 27.99 | 708,347 | +0.00(+0.00%) |
Jan 10, 2019 | 27.23 | 28.22 | 26.97 | 27.99 | 1,044,922 | +0.57(+2.10%) |
Jan 09, 2019 | 27.48 | 27.70 | 27.08 | 27.41 | 933,179 | +0.30(+1.11%) |
Jan 08, 2019 | 26.88 | 27.32 | 26.55 | 27.11 | 896,696 | +0.59(+2.24%) |
Jan 07, 2019 | 26.55 | 26.98 | 26.06 | 26.52 | 1,079,075 | +0.02(+0.07%) |
Jan 04, 2019 | 25.83 | 26.73 | 25.59 | 26.50 | 986,699 | +1.17(+4.61%) |
Jan 03, 2019 | 25.69 | 25.96 | 24.86 | 25.33 | 914,697 | -0.53(-2.04%) |
Jan 02, 2019 | 25.32 | 26.33 | 24.32 | 25.86 | 1,177,703 | -0.12(-0.47%) |
Dec 31, 2018 | 25.86 | 26.01 | 25.42 | 25.98 | 649,345 | +0.31(+1.21%) |
Dec 28, 2018 | 26.02 | 26.27 | 25.17 | 25.67 | 844,286 | -0.34(-1.30%) |
Dec 27, 2018 | 25.07 | 26.02 | 24.85 | 26.01 | 811,828 | +0.08(+0.29%) |
Dec 26, 2018 | 24.35 | 25.96 | 24.18 | 25.93 | 1,060,697 | +1.80(+7.46%) |
Dec 24, 2018 | 24.86 | 25.02 | 24.00 | 24.13 | 606,048 | -0.94(-3.76%) |
Dec 21, 2018 | 25.17 | 25.57 | 24.78 | 25.08 | 1,870,674 | -0.04(-0.15%) |
Dec 20, 2018 | 24.92 | 25.74 | 24.73 | 25.11 | 1,658,152 | -0.01(-0.04%) |
Dec 19, 2018 | 26.39 | 27.03 | 25.05 | 25.12 | 2,174,009 | -1.27(-4.82%) |
Dec 18, 2018 | 26.69 | 27.40 | 26.20 | 26.39 | 2,054,722 | +0.02(+0.07%) |
Dec 17, 2018 | 26.54 | 27.21 | 26.25 | 26.38 | 2,105,297 | -0.22(-0.82%) |
Dec 14, 2018 | 26.29 | 27.03 | 26.27 | 26.59 | 1,257,728 | -0.15(-0.56%) |
Dec 13, 2018 | 27.42 | 27.81 | 26.55 | 26.74 | 1,334,393 | -0.20(-0.73%) |
Dec 12, 2018 | 27.11 | 27.41 | 26.80 | 26.94 | 948,400 | +0.47(+1.78%) |
Dec 11, 2018 | 27.07 | 28.03 | 26.44 | 26.47 | 1,230,805 | -0.05(-0.18%) |
Dec 10, 2018 | 26.42 | 27.08 | 26.37 | 26.52 | 2,644,781 | -0.20(-0.74%) |
Dec 07, 2018 | 28.14 | 28.63 | 26.36 | 26.72 | 1,808,807 | -1.20(-4.29%) |
Dec 06, 2018 | 27.22 | 28.54 | 27.06 | 27.91 | 2,072,530 | -0.26(-0.94%) |
Dec 04, 2018 | 30.25 | 30.32 | 28.08 | 28.18 | 2,271,170 | -2.20(-7.23%) |
Dec 03, 2018 | 31.88 | 32.20 | 29.99 | 30.37 | 1,818,533 | -0.78(-2.51%) |
Nov 30, 2018 | 30.13 | 31.22 | 30.09 | 31.15 | 1,237,353 | +0.68(+2.23%) |
Nov 29, 2018 | 30.63 | 30.84 | 29.94 | 30.48 | 1,099,161 | -0.30(-0.98%) |
Nov 28, 2018 | 29.60 | 30.84 | 29.14 | 30.78 | 1,550,461 | +1.38(+4.68%) |
Nov 27, 2018 | 30.12 | 30.41 | 29.17 | 29.40 | 1,386,494 | -0.89(-2.92%) |
Nov 26, 2018 | 29.86 | 30.65 | 29.69 | 30.29 | 1,254,152 | +0.81(+2.75%) |
Nov 23, 2018 | 28.71 | 29.95 | 28.71 | 29.48 | 620,268 | +0.36(+1.23%) |
Nov 21, 2018 | 29.12 | 29.12 | 29.12 | 0 | +0.50(+1.75%) | |
Nov 20, 2018 | 28.63 | 29.03 | 28.24 | 28.62 | 1,201,217 | -0.47(-1.62%) |
Nov 19, 2018 | 29.08 | 29.42 | 28.72 | 29.09 | 1,331,585 | -0.44(-1.50%) |
Nov 16, 2018 | 29.17 | 29.99 | 29.17 | 29.53 | 1,215,599 | +0.23(+0.77%) |
Nov 15, 2018 | 28.53 | 29.42 | 28.17 | 29.31 | 1,310,949 | +0.60(+2.10%) |
Nov 14, 2018 | 28.63 | 29.17 | 28.28 | 28.70 | 1,305,254 | +0.45(+1.60%) |
Nov 13, 2018 | 28.61 | 29.21 | 28.12 | 28.25 | 1,534,248 | -0.17(-0.60%) |
Nov 12, 2018 | 28.68 | 28.98 | 28.34 | 28.42 | 1,182,878 | -0.22(-0.76%) |
Nov 09, 2018 | 29.65 | 30.02 | 28.42 | 28.64 | 2,409,231 | -1.31(-4.37%) |
Nov 08, 2018 | 30.33 | 30.46 | 29.49 | 29.95 | 1,533,413 | -0.53(-1.73%) |
Nov 07, 2018 | 30.06 | 30.72 | 29.78 | 30.48 | 1,947,787 | +0.70(+2.33%) |
Nov 06, 2018 | 29.20 | 30.43 | 29.01 | 29.78 | 2,608,594 | +0.50(+1.70%) |
Nov 05, 2018 | 29.20 | 29.84 | 28.19 | 29.28 | 2,527,293 | -0.01(-0.03%) |
Nov 02, 2018 | 26.93 | 30.33 | 26.91 | 29.29 | 5,105,123 | -4.53(-13.39%) |
Nov 01, 2018 | 31.64 | 34.50 | 31.47 | 33.82 | 3,188,983 | +2.45(+7.82%) |
Oct 31, 2018 | 30.70 | 31.59 | 30.68 | 31.37 | 1,822,087 | +1.24(+4.12%) |
Oct 30, 2018 | 28.93 | 30.22 | 28.66 | 30.13 | 1,606,281 | +1.12(+3.85%) |
Oct 29, 2018 | 28.79 | 29.91 | 28.46 | 29.01 | 1,702,850 | +0.68(+2.39%) |
Oct 26, 2018 | 29.12 | 29.12 | 27.66 | 28.33 | 1,266,620 | -0.66(-2.27%) |
Oct 25, 2018 | 28.59 | 29.45 | 28.59 | 28.99 | 1,658,631 | +0.75(+2.66%) |
Oct 24, 2018 | 29.83 | 30.11 | 28.18 | 28.24 | 2,175,989 | -1.58(-5.29%) |
Oct 23, 2018 | 29.14 | 30.00 | 28.75 | 29.82 | 2,233,781 | -1.05(-3.41%) |
Oct 22, 2018 | 31.41 | 31.71 | 30.79 | 30.87 | 1,476,738 | -0.30(-0.96%) |
Oct 19, 2018 | 32.43 | 32.64 | 31.03 | 31.17 | 1,719,342 | -1.23(-3.80%) |
Oct 18, 2018 | 34.13 | 34.20 | 32.13 | 32.40 | 1,788,857 | -2.21(-6.38%) |
Oct 17, 2018 | 34.38 | 34.86 | 34.04 | 34.61 | 1,422,659 | -0.23(-0.65%) |
Oct 16, 2018 | 34.50 | 34.97 | 33.81 | 34.83 | 1,149,112 | +0.72(+2.12%) |
Oct 15, 2018 | 34.05 | 34.61 | 34.05 | 34.11 | 649,126 | +0.02(+0.06%) |
Oct 12, 2018 | 35.20 | 35.63 | 33.78 | 34.09 | 1,065,754 | -0.95(-2.71%) |
Oct 11, 2018 | 34.96 | 35.95 | 34.62 | 35.04 | 975,973 | -0.16(-0.45%) |
Oct 10, 2018 | 36.37 | 36.46 | 35.13 | 35.20 | 1,313,557 | -1.16(-3.20%) |
Oct 09, 2018 | 37.27 | 37.29 | 36.22 | 36.37 | 931,813 | -1.14(-3.03%) |
Oct 08, 2018 | 36.78 | 37.58 | 36.59 | 37.50 | 711,671 | +0.52(+1.40%) |
Oct 05, 2018 | 37.54 | 37.71 | 36.51 | 36.99 | 757,481 | -0.68(-1.80%) |
Oct 04, 2018 | 38.04 | 38.85 | 37.30 | 37.66 | 948,432 | -0.43(-1.13%) |
Oct 03, 2018 | 37.11 | 38.34 | 36.99 | 38.09 | 2,286,275 | +1.08(+2.92%) |
Oct 02, 2018 | 37.41 | 37.68 | 36.87 | 37.01 | 1,426,972 | -0.55(-1.48%) |
Oct 01, 2018 | 37.77 | 37.96 | 37.09 | 37.57 | 1,704,972 | +0.08(+0.20%) |
Sep 28, 2018 | 38.03 | 38.06 | 37.43 | 37.49 | 1,459,291 | -0.74(-1.94%) |
Sep 27, 2018 | 38.53 | 38.80 | 38.04 | 38.23 | 1,090,696 | -0.18(-0.46%) |
Sep 26, 2018 | 38.00 | 38.89 | 37.76 | 38.41 | 1,064,740 | +0.25(+0.66%) |
Sep 25, 2018 | 38.68 | 38.78 | 38.08 | 38.16 | 1,147,677 | -0.47(-1.22%) |
Sep 24, 2018 | 39.19 | 39.36 | 38.40 | 38.63 | 802,381 | -0.77(-1.96%) |
Sep 21, 2018 | 40.05 | 40.15 | 39.32 | 39.40 | 2,832,678 | -0.51(-1.27%) |
Sep 20, 2018 | 39.58 | 40.15 | 39.38 | 39.91 | 1,305,641 | +0.66(+1.68%) |
Sep 19, 2018 | 38.29 | 39.43 | 38.23 | 39.25 | 1,689,353 | +1.09(+2.86%) |
Sep 18, 2018 | 37.32 | 38.37 | 37.27 | 38.16 | 1,494,711 | +0.95(+2.55%) |
Sep 17, 2018 | 36.60 | 37.74 | 36.48 | 37.21 | 1,315,002 | +0.74(+2.04%) |
Sep 14, 2018 | 36.03 | 36.74 | 35.89 | 36.47 | 990,601 | +0.26(+0.73%) |
Sep 13, 2018 | 36.17 | 36.81 | 35.94 | 36.21 | 711,880 | +0.17(+0.47%) |
Sep 12, 2018 | 35.41 | 36.18 | 35.09 | 36.04 | 960,459 | +0.66(+1.86%) |
Sep 11, 2018 | 35.29 | 35.68 | 34.66 | 35.38 | 1,394,838 | -0.07(-0.19%) |
Sep 10, 2018 | 35.89 | 36.04 | 35.42 | 35.44 | 1,178,981 | -0.17(-0.47%) |
Sep 07, 2018 | 35.68 | 35.97 | 35.32 | 35.61 | 856,903 | -0.32(-0.89%) |
Sep 06, 2018 | 36.23 | 36.29 | 35.58 | 35.93 | 701,445 | -0.23(-0.65%) |
Sep 05, 2018 | 35.27 | 36.31 | 35.11 | 36.17 | 895,911 | +0.24(+0.68%) |
Sep 04, 2018 | 36.14 | 36.44 | 35.67 | 35.92 | 665,580 | -0.48(-1.32%) |
Aug 31, 2018 | 36.40 | 36.40 | 36.40 | 0 | -0.03(-0.08%) | |
Aug 30, 2018 | 37.20 | 37.24 | 36.38 | 36.43 | 814,739 | -0.87(-2.34%) |
Aug 29, 2018 | 37.01 | 37.42 | 36.71 | 37.30 | 752,801 | +0.31(+0.84%) |
Aug 28, 2018 | 37.01 | 37.43 | 36.71 | 36.99 | 915,783 | +0.12(+0.33%) |
Aug 27, 2018 | 36.48 | 37.04 | 36.32 | 36.87 | 670,731 | +0.67(+1.84%) |
Aug 24, 2018 | 35.83 | 36.26 | 35.59 | 36.21 | 660,081 | +0.57(+1.61%) |
Aug 23, 2018 | 36.33 | 36.38 | 35.38 | 35.63 | 932,044 | -0.82(-2.24%) |
Aug 22, 2018 | 37.20 | 37.35 | 36.39 | 36.45 | 1,044,781 | -0.61(-1.65%) |
Aug 21, 2018 | 36.61 | 37.40 | 36.52 | 37.06 | 1,128,668 | +0.50(+1.36%) |
Aug 20, 2018 | 36.84 | 37.21 | 36.34 | 36.56 | 1,465,277 | +0.54(+1.49%) |
Aug 17, 2018 | 35.25 | 36.12 | 35.23 | 36.03 | 865,206 | +0.58(+1.64%) |
Aug 16, 2018 | 34.91 | 35.76 | 34.91 | 35.44 | 1,220,651 | +0.76(+2.19%) |
Aug 15, 2018 | 35.32 | 35.39 | 34.06 | 34.68 | 1,670,651 | -1.01(-2.84%) |
Aug 14, 2018 | 35.75 | 36.04 | 35.55 | 35.70 | 860,329 | +0.09(+0.26%) |
Aug 13, 2018 | 35.72 | 35.94 | 35.44 | 35.60 | 1,230,669 | +0.02(+0.05%) |
Aug 10, 2018 | 35.58 | 35.91 | 35.30 | 35.59 | 1,831,219 | -0.40(-1.12%) |
Aug 09, 2018 | 36.36 | 36.39 | 35.75 | 35.99 | 1,538,232 | -0.42(-1.16%) |
Aug 08, 2018 | 37.29 | 37.44 | 36.38 | 36.41 | 1,590,599 | -1.00(-2.66%) |
Aug 07, 2018 | 37.97 | 38.48 | 37.34 | 37.41 | 1,472,318 | -0.28(-0.75%) |
Aug 06, 2018 | 37.78 | 38.28 | 37.44 | 37.69 | 1,407,895 | -0.12(-0.32%) |
Aug 03, 2018 | 38.42 | 38.89 | 37.49 | 37.81 | 1,516,846 | -0.67(-1.73%) |
Aug 02, 2018 | 36.66 | 38.66 | 36.62 | 38.48 | 2,963,547 | +1.30(+3.50%) |
Aug 01, 2018 | 37.47 | 39.23 | 36.38 | 37.17 | 4,783,739 | -4.17(-10.09%) |
Jul 31, 2018 | 40.27 | 41.54 | 39.39 | 41.34 | 2,062,836 | +1.53(+3.84%) |
Jul 30, 2018 | 41.50 | 41.92 | 39.77 | 39.82 | 1,379,717 | -1.35(-3.28%) |
Jul 27, 2018 | 41.25 | 41.38 | 40.60 | 41.17 | 1,452,070 | +0.22(+0.53%) |
Jul 26, 2018 | 41.01 | 42.00 | 40.79 | 40.95 | 1,195,886 | +0.16(+0.39%) |
Jul 25, 2018 | 40.45 | 40.89 | 39.90 | 40.79 | 1,722,393 | +0.38(+0.95%) |
Jul 24, 2018 | 40.85 | 41.22 | 40.25 | 40.41 | 1,310,001 | +0.07(+0.16%) |
Jul 23, 2018 | 40.11 | 40.69 | 39.84 | 40.34 | 1,941,658 | +0.06(+0.14%) |
Jul 20, 2018 | 40.93 | 41.00 | 40.24 | 40.28 | 1,031,789 | -0.83(-2.03%) |
Jul 19, 2018 | 40.54 | 41.18 | 40.04 | 41.12 | 1,958,237 | -0.37(-0.88%) |
Jul 18, 2018 | 41.20 | 41.88 | 40.93 | 41.48 | 1,344,679 | +0.15(+0.36%) |
Jul 17, 2018 | 40.98 | 41.48 | 40.80 | 41.33 | 776,152 | +0.27(+0.66%) |
Jul 16, 2018 | 42.39 | 42.61 | 40.80 | 41.06 | 2,224,234 | -1.25(-2.95%) |
Jul 13, 2018 | 41.38 | 42.38 | 41.34 | 42.31 | 1,815,893 | +1.34(+3.27%) |
Jul 12, 2018 | 41.05 | 41.16 | 40.56 | 40.97 | 1,559,841 | +0.52(+1.30%) |
Jul 11, 2018 | 40.58 | 40.90 | 40.27 | 40.44 | 1,564,690 | -0.89(-2.15%) |
Jul 10, 2018 | 40.72 | 41.40 | 40.31 | 41.33 | 1,810,892 | -0.29(-0.70%) |
Jul 09, 2018 | 40.40 | 41.72 | 40.23 | 41.62 | 1,092,254 | +1.58(+3.96%) |
Jul 06, 2018 | 40.16 | 40.52 | 39.76 | 40.04 | 1,181,924 | -0.37(-0.93%) |
Jul 05, 2018 | 39.60 | 40.46 | 39.23 | 40.42 | 1,598,902 | +1.18(+3.01%) |
Jul 03, 2018 | 39.24 | 39.24 | 39.24 | 0 | -0.26(-0.66%) |