Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 41.06 | 41.67 | 40.92 | 41.47 | 1,062,950 | +0.38(+0.92%) |
Apr 29, 2019 | 41.79 | 41.92 | 41.04 | 41.09 | 653,008 | -0.82(-1.95%) |
Apr 26, 2019 | 41.95 | 42.27 | 41.59 | 41.90 | 829,587 | +0.22(+0.53%) |
Apr 25, 2019 | 41.73 | 41.92 | 41.39 | 41.69 | 755,726 | -0.04(-0.08%) |
Apr 24, 2019 | 41.06 | 41.87 | 41.01 | 41.72 | 780,848 | +0.66(+1.60%) |
Apr 23, 2019 | 41.69 | 41.92 | 40.72 | 41.06 | 1,714,980 | +0.20(+0.49%) |
Apr 22, 2019 | 41.33 | 41.33 | 40.53 | 40.86 | 831,420 | -0.72(-1.73%) |
Apr 18, 2019 | 40.95 | 41.71 | 40.74 | 41.58 | 544,558 | +0.74(+1.81%) |
Apr 17, 2019 | 41.27 | 41.27 | 40.60 | 40.84 | 878,688 | -0.39(-0.94%) |
Apr 16, 2019 | 42.24 | 42.24 | 41.04 | 41.23 | 420,638 | -1.01(-2.39%) |
Apr 15, 2019 | 42.60 | 42.60 | 42.05 | 42.24 | 544,022 | -0.30(-0.70%) |
Apr 12, 2019 | 42.12 | 42.54 | 41.82 | 42.54 | 630,386 | +0.30(+0.71%) |
Apr 11, 2019 | 42.27 | 42.39 | 42.03 | 42.24 | 543,295 | -0.01(-0.02%) |
Apr 10, 2019 | 41.84 | 42.39 | 41.71 | 42.25 | 763,257 | +0.57(+1.37%) |
Apr 09, 2019 | 42.12 | 42.12 | 41.58 | 41.68 | 693,426 | -0.37(-0.88%) |
Apr 08, 2019 | 42.30 | 42.36 | 41.97 | 42.05 | 821,553 | -0.34(-0.81%) |
Apr 05, 2019 | 41.98 | 42.40 | 41.87 | 42.39 | 352,073 | +0.38(+0.90%) |
Apr 04, 2019 | 41.89 | 42.03 | 41.59 | 42.01 | 838,329 | +0.13(+0.31%) |
Apr 03, 2019 | 42.27 | 42.43 | 41.65 | 41.88 | 870,048 | -0.47(-1.10%) |
Apr 02, 2019 | 41.92 | 42.41 | 41.53 | 42.34 | 745,502 | +0.44(+1.05%) |
Apr 01, 2019 | 41.76 | 41.91 | 41.24 | 41.90 | 779,910 | +0.11(+0.25%) |
Mar 29, 2019 | 42.19 | 42.26 | 41.57 | 41.80 | 968,117 | -0.47(-1.12%) |
Mar 28, 2019 | 41.82 | 42.27 | 41.74 | 42.27 | 621,788 | +0.60(+1.43%) |
Mar 27, 2019 | 41.71 | 41.83 | 41.40 | 41.68 | 642,644 | +0.02(+0.04%) |
Mar 26, 2019 | 40.96 | 41.69 | 40.91 | 41.66 | 469,049 | +0.62(+1.52%) |
Mar 25, 2019 | 41.11 | 41.25 | 40.80 | 41.04 | 802,427 | -0.08(-0.19%) |
Mar 22, 2019 | 41.27 | 41.75 | 41.09 | 41.11 | 615,132 | -0.06(-0.15%) |
Mar 21, 2019 | 40.35 | 41.20 | 40.32 | 41.18 | 773,415 | +0.76(+1.89%) |
Mar 20, 2019 | 40.50 | 40.71 | 40.12 | 40.41 | 851,194 | -0.07(-0.17%) |
Mar 19, 2019 | 40.60 | 40.75 | 40.05 | 40.48 | 598,363 | -0.10(-0.24%) |
Mar 18, 2019 | 40.89 | 41.04 | 40.34 | 40.58 | 856,908 | -0.33(-0.79%) |
Mar 15, 2019 | 41.38 | 41.38 | 40.80 | 40.90 | 1,380,520 | -0.42(-1.02%) |
Mar 14, 2019 | 41.04 | 41.33 | 40.83 | 41.33 | 589,086 | +0.33(+0.79%) |
Mar 13, 2019 | 40.74 | 41.20 | 40.57 | 41.00 | 1,043,446 | +0.24(+0.58%) |
Mar 12, 2019 | 40.47 | 40.84 | 40.28 | 40.76 | 566,106 | +0.38(+0.94%) |
Mar 11, 2019 | 40.15 | 40.41 | 39.89 | 40.39 | 537,062 | +0.33(+0.81%) |
Mar 08, 2019 | 40.13 | 40.36 | 39.88 | 40.06 | 647,118 | -0.02(-0.04%) |
Mar 07, 2019 | 40.53 | 40.82 | 39.96 | 40.08 | 979,238 | -0.36(-0.89%) |
Mar 06, 2019 | 40.40 | 40.82 | 40.25 | 40.44 | 1,045,104 | +0.12(+0.31%) |
Mar 05, 2019 | 39.89 | 40.50 | 39.74 | 40.31 | 692,425 | +0.31(+0.77%) |
Mar 04, 2019 | 39.69 | 40.10 | 39.47 | 40.01 | 759,755 | +0.45(+1.13%) |
Mar 01, 2019 | 39.62 | 39.76 | 39.07 | 39.56 | 749,337 | -0.03(-0.07%) |
Feb 28, 2019 | 38.99 | 39.99 | 38.91 | 39.59 | 1,366,931 | +0.58(+1.49%) |
Feb 27, 2019 | 39.12 | 39.30 | 38.73 | 39.01 | 1,256,601 | -0.31(-0.78%) |
Feb 26, 2019 | 39.54 | 39.55 | 39.19 | 39.31 | 941,990 | -0.08(-0.20%) |
Feb 25, 2019 | 39.66 | 39.94 | 39.21 | 39.39 | 995,931 | -0.27(-0.69%) |
Feb 22, 2019 | 39.59 | 39.78 | 39.35 | 39.66 | 1,058,839 | +0.16(+0.40%) |
Feb 21, 2019 | 39.16 | 39.59 | 38.99 | 39.51 | 1,247,188 | +0.33(+0.85%) |
Feb 20, 2019 | 39.88 | 40.09 | 37.82 | 39.17 | 2,538,441 | -0.87(-2.17%) |
Feb 19, 2019 | 39.64 | 40.23 | 39.64 | 40.04 | 1,276,946 | -0.04(-0.11%) |
Feb 15, 2019 | 39.88 | 40.13 | 39.73 | 40.09 | 1,636,180 | +0.29(+0.73%) |
Feb 14, 2019 | 40.01 | 40.17 | 39.77 | 39.80 | 1,500,119 | -0.09(-0.22%) |
Feb 13, 2019 | 39.66 | 40.08 | 39.64 | 39.88 | 1,328,111 | -0.02(-0.04%) |
Feb 12, 2019 | 40.36 | 40.36 | 39.86 | 39.90 | 1,324,582 | -0.48(-1.20%) |
Feb 11, 2019 | 40.31 | 40.58 | 40.24 | 40.39 | 929,348 | +0.11(+0.26%) |
Feb 08, 2019 | 40.40 | 40.66 | 40.24 | 40.28 | 978,248 | -0.16(-0.39%) |
Feb 07, 2019 | 39.99 | 40.62 | 39.91 | 40.44 | 755,171 | +0.38(+0.94%) |
Feb 06, 2019 | 40.22 | 40.24 | 39.88 | 40.06 | 538,366 | -0.15(-0.37%) |
Feb 05, 2019 | 40.09 | 40.24 | 39.66 | 40.21 | 496,779 | +0.16(+0.39%) |
Feb 04, 2019 | 39.57 | 40.14 | 39.37 | 40.05 | 712,167 | +0.33(+0.84%) |
Feb 01, 2019 | 40.48 | 40.65 | 39.37 | 39.72 | 1,769,133 | -0.71(-1.76%) |
Jan 31, 2019 | 40.12 | 40.60 | 39.55 | 40.43 | 1,004,308 | +0.25(+0.63%) |
Jan 30, 2019 | 39.70 | 40.36 | 39.68 | 40.17 | 1,514,838 | +0.35(+0.87%) |
Jan 29, 2019 | 39.41 | 39.88 | 39.25 | 39.83 | 1,400,379 | +0.48(+1.22%) |
Jan 28, 2019 | 38.88 | 39.41 | 38.74 | 39.35 | 1,267,591 | +0.50(+1.28%) |
Jan 25, 2019 | 38.36 | 38.87 | 38.27 | 38.85 | 1,013,612 | +0.54(+1.41%) |
Jan 24, 2019 | 38.30 | 38.44 | 38.09 | 38.31 | 623,644 | -0.04(-0.11%) |
Jan 23, 2019 | 38.15 | 38.37 | 37.96 | 38.36 | 922,256 | +0.31(+0.82%) |
Jan 22, 2019 | 37.76 | 38.05 | 37.38 | 38.04 | 933,798 | +0.29(+0.76%) |
Jan 18, 2019 | 37.56 | 37.77 | 37.30 | 37.76 | 799,530 | +0.31(+0.84%) |
Jan 17, 2019 | 37.42 | 37.80 | 37.23 | 37.44 | 1,285,162 | +0.09(+0.23%) |
Jan 16, 2019 | 37.04 | 37.49 | 36.91 | 37.36 | 813,758 | +0.24(+0.66%) |
Jan 15, 2019 | 36.78 | 37.28 | 36.64 | 37.11 | 496,955 | +0.42(+1.14%) |
Jan 14, 2019 | 37.16 | 37.26 | 36.65 | 36.70 | 568,740 | -0.50(-1.33%) |
Jan 11, 2019 | 37.30 | 37.33 | 36.88 | 37.19 | 742,963 | -0.05(-0.14%) |
Jan 10, 2019 | 36.90 | 37.35 | 36.73 | 37.24 | 910,906 | +0.39(+1.06%) |
Jan 09, 2019 | 36.79 | 36.94 | 36.08 | 36.85 | 968,211 | +0.17(+0.45%) |
Jan 08, 2019 | 35.99 | 36.75 | 35.89 | 36.69 | 1,372,975 | +0.80(+2.23%) |
Jan 07, 2019 | 35.94 | 36.36 | 35.70 | 35.89 | 815,232 | +0.06(+0.17%) |
Jan 04, 2019 | 35.76 | 36.23 | 35.59 | 35.83 | 623,045 | +0.22(+0.61%) |
Jan 03, 2019 | 34.90 | 36.11 | 34.75 | 35.61 | 858,334 | +0.65(+1.87%) |
Jan 02, 2019 | 35.67 | 35.67 | 34.71 | 34.96 | 820,393 | -1.04(-2.90%) |
Dec 31, 2018 | 35.78 | 36.03 | 35.30 | 36.00 | 689,155 | +0.23(+0.66%) |
Dec 28, 2018 | 36.06 | 36.35 | 35.39 | 35.76 | 940,374 | -0.03(-0.07%) |
Dec 27, 2018 | 35.36 | 35.81 | 34.64 | 35.79 | 791,789 | +0.23(+0.64%) |
Dec 26, 2018 | 34.61 | 35.57 | 34.24 | 35.56 | 472,330 | +0.99(+2.87%) |
Dec 24, 2018 | 36.65 | 36.80 | 34.45 | 34.57 | 569,237 | -2.10(-5.74%) |
Dec 21, 2018 | 37.19 | 37.80 | 36.57 | 36.68 | 3,662,273 | -0.16(-0.42%) |
Dec 20, 2018 | 37.22 | 37.54 | 36.63 | 36.83 | 1,009,354 | -0.28(-0.75%) |
Dec 19, 2018 | 37.11 | 37.46 | 36.73 | 37.11 | 943,499 | +0.16(+0.42%) |
Dec 18, 2018 | 36.82 | 37.26 | 36.75 | 36.96 | 915,622 | +0.43(+1.17%) |
Dec 17, 2018 | 37.80 | 37.89 | 36.46 | 36.53 | 1,209,359 | -1.21(-3.20%) |
Dec 14, 2018 | 37.61 | 37.86 | 37.25 | 37.74 | 815,512 | +0.04(+0.12%) |
Dec 13, 2018 | 37.74 | 38.33 | 37.59 | 37.70 | 866,892 | +0.05(+0.14%) |
Dec 12, 2018 | 38.30 | 38.37 | 37.61 | 37.64 | 1,014,580 | -0.45(-1.19%) |
Dec 11, 2018 | 38.16 | 38.31 | 37.90 | 38.10 | 692,075 | +0.15(+0.39%) |
Dec 10, 2018 | 38.05 | 38.18 | 37.53 | 37.95 | 932,946 | -0.09(-0.23%) |
Dec 07, 2018 | 37.90 | 38.29 | 37.50 | 38.03 | 944,398 | -0.03(-0.07%) |
Dec 06, 2018 | 36.99 | 38.16 | 36.69 | 38.06 | 1,377,984 | +0.99(+2.67%) |
Dec 04, 2018 | 37.69 | 37.74 | 36.98 | 37.07 | 752,391 | -0.57(-1.52%) |
Dec 03, 2018 | 38.16 | 38.17 | 37.17 | 37.64 | 1,025,274 | -0.48(-1.25%) |
Nov 30, 2018 | 37.88 | 38.36 | 37.86 | 38.12 | 1,129,391 | +0.32(+0.85%) |
Nov 29, 2018 | 37.66 | 37.95 | 37.35 | 37.80 | 440,491 | +0.09(+0.23%) |
Nov 28, 2018 | 37.53 | 37.89 | 37.53 | 37.71 | 746,441 | +0.15(+0.39%) |
Nov 27, 2018 | 37.82 | 37.96 | 37.33 | 37.56 | 751,789 | -0.21(-0.55%) |
Nov 26, 2018 | 37.69 | 37.80 | 37.31 | 37.77 | 1,159,704 | +0.17(+0.44%) |
Nov 23, 2018 | 37.57 | 37.76 | 37.25 | 37.61 | 282,376 | -0.04(-0.12%) |
Nov 21, 2018 | 37.65 | 37.65 | 37.65 | 0 | +0.30(+0.82%) | |
Nov 20, 2018 | 36.66 | 37.50 | 36.31 | 37.35 | 1,158,814 | +0.67(+1.83%) |
Nov 19, 2018 | 36.27 | 36.74 | 36.20 | 36.68 | 1,083,798 | +0.41(+1.13%) |
Nov 16, 2018 | 35.56 | 36.35 | 35.56 | 36.27 | 701,457 | +0.64(+1.81%) |
Nov 15, 2018 | 35.81 | 35.81 | 35.29 | 35.63 | 543,335 | -0.37(-1.04%) |
Nov 14, 2018 | 36.10 | 36.24 | 35.77 | 36.00 | 636,552 | +0.04(+0.12%) |
Nov 13, 2018 | 36.03 | 36.35 | 35.75 | 35.96 | 498,255 | +0.02(+0.05%) |
Nov 12, 2018 | 35.95 | 36.20 | 35.76 | 35.94 | 515,133 | -0.02(-0.05%) |
Nov 09, 2018 | 35.64 | 35.99 | 35.56 | 35.96 | 383,554 | +0.25(+0.71%) |
Nov 08, 2018 | 35.49 | 35.83 | 35.36 | 35.70 | 651,013 | +0.20(+0.56%) |
Nov 07, 2018 | 34.94 | 35.50 | 34.66 | 35.50 | 644,426 | +0.76(+2.18%) |
Nov 06, 2018 | 34.33 | 34.85 | 34.30 | 34.75 | 602,890 | +0.46(+1.33%) |
Nov 05, 2018 | 34.11 | 34.65 | 34.11 | 34.29 | 764,585 | +0.30(+0.89%) |
Nov 02, 2018 | 33.90 | 34.00 | 33.47 | 33.99 | 850,397 | +0.10(+0.30%) |
Nov 01, 2018 | 33.98 | 34.09 | 33.73 | 33.89 | 1,085,890 | -0.09(-0.28%) |
Oct 31, 2018 | 34.69 | 34.80 | 33.97 | 33.98 | 1,181,643 | -0.68(-1.96%) |
Oct 30, 2018 | 34.92 | 35.11 | 34.51 | 34.66 | 1,388,337 | -0.19(-0.54%) |
Oct 29, 2018 | 34.91 | 35.18 | 34.58 | 34.85 | 1,013,180 | +0.26(+0.75%) |
Oct 26, 2018 | 35.03 | 35.20 | 34.39 | 34.59 | 736,453 | -0.52(-1.49%) |
Oct 25, 2018 | 34.77 | 35.31 | 34.58 | 35.12 | 897,677 | +0.28(+0.81%) |
Oct 24, 2018 | 33.76 | 35.02 | 33.61 | 34.83 | 1,105,864 | +1.18(+3.50%) |
Oct 23, 2018 | 33.77 | 33.97 | 33.03 | 33.65 | 1,223,776 | -0.48(-1.41%) |
Oct 22, 2018 | 34.79 | 34.98 | 34.07 | 34.14 | 787,164 | -0.52(-1.51%) |
Oct 19, 2018 | 34.64 | 34.85 | 34.54 | 34.66 | 1,585,339 | +0.09(+0.25%) |
Oct 18, 2018 | 34.52 | 34.83 | 34.52 | 34.57 | 539,118 | -0.05(-0.15%) |
Oct 17, 2018 | 34.39 | 34.72 | 34.39 | 34.63 | 883,427 | +0.10(+0.30%) |
Oct 16, 2018 | 34.06 | 34.70 | 33.70 | 34.52 | 697,302 | +0.62(+1.83%) |
Oct 15, 2018 | 33.71 | 34.27 | 33.60 | 33.90 | 488,799 | +0.19(+0.56%) |
Oct 12, 2018 | 34.22 | 34.29 | 33.34 | 33.71 | 967,248 | -0.28(-0.81%) |
Oct 11, 2018 | 35.19 | 35.19 | 33.87 | 33.99 | 941,164 | -1.14(-3.26%) |
Oct 10, 2018 | 35.49 | 35.85 | 35.10 | 35.13 | 564,593 | -0.46(-1.28%) |
Oct 09, 2018 | 35.62 | 35.80 | 35.29 | 35.59 | 691,478 | -0.03(-0.07%) |
Oct 08, 2018 | 35.31 | 35.91 | 35.31 | 35.62 | 756,642 | +0.35(+1.00%) |
Oct 05, 2018 | 35.05 | 35.53 | 35.05 | 35.26 | 642,042 | +0.29(+0.84%) |
Oct 04, 2018 | 35.00 | 35.16 | 34.48 | 34.97 | 730,958 | -0.25(-0.71%) |
Oct 03, 2018 | 35.48 | 35.86 | 35.04 | 35.22 | 1,076,466 | -0.26(-0.73%) |
Oct 02, 2018 | 35.26 | 35.62 | 35.08 | 35.48 | 504,987 | +0.22(+0.63%) |
Oct 01, 2018 | 35.43 | 35.52 | 35.19 | 35.25 | 506,577 | -0.15(-0.41%) |
Sep 28, 2018 | 35.10 | 35.56 | 35.00 | 35.40 | 1,361,171 | +0.34(+0.98%) |
Sep 27, 2018 | 35.23 | 35.43 | 34.96 | 35.06 | 542,091 | -0.09(-0.24%) |
Sep 26, 2018 | 35.38 | 35.69 | 35.04 | 35.14 | 704,211 | -0.20(-0.56%) |
Sep 25, 2018 | 35.29 | 35.44 | 35.06 | 35.34 | 604,833 | +0.09(+0.24%) |
Sep 24, 2018 | 36.12 | 36.17 | 35.16 | 35.25 | 694,805 | -0.89(-2.47%) |
Sep 21, 2018 | 36.06 | 36.52 | 35.74 | 36.15 | 1,083,983 | +0.08(+0.21%) |
Sep 20, 2018 | 35.61 | 36.11 | 35.43 | 36.07 | 489,772 | +0.47(+1.33%) |
Sep 19, 2018 | 36.47 | 36.47 | 35.55 | 35.60 | 828,470 | -0.83(-2.29%) |
Sep 18, 2018 | 36.45 | 36.68 | 36.12 | 36.43 | 713,949 | -0.06(-0.16%) |
Sep 17, 2018 | 36.29 | 36.55 | 36.14 | 36.49 | 488,010 | +0.15(+0.40%) |
Sep 14, 2018 | 36.47 | 36.64 | 35.98 | 36.35 | 623,671 | -0.17(-0.47%) |
Sep 13, 2018 | 36.74 | 36.87 | 36.42 | 36.52 | 503,362 | -0.07(-0.19%) |
Sep 12, 2018 | 36.74 | 36.87 | 36.42 | 36.59 | 686,364 | -0.14(-0.37%) |
Sep 11, 2018 | 36.12 | 36.89 | 36.06 | 36.72 | 837,617 | +0.51(+1.40%) |
Sep 10, 2018 | 36.05 | 36.39 | 36.00 | 36.22 | 829,017 | +0.39(+1.08%) |
Sep 07, 2018 | 36.11 | 36.20 | 35.74 | 35.83 | 497,751 | -0.46(-1.26%) |
Sep 06, 2018 | 36.09 | 36.36 | 35.91 | 36.29 | 545,379 | +0.26(+0.72%) |
Sep 05, 2018 | 35.67 | 36.17 | 35.48 | 36.03 | 525,210 | +0.30(+0.84%) |
Sep 04, 2018 | 35.94 | 36.12 | 35.53 | 35.73 | 617,577 | -0.34(-0.93%) |
Aug 31, 2018 | 36.06 | 36.06 | 36.06 | 0 | +0.07(+0.19%) | |
Aug 30, 2018 | 36.39 | 36.39 | 35.94 | 35.99 | 425,988 | -0.31(-0.85%) |
Aug 29, 2018 | 36.34 | 36.50 | 36.24 | 36.30 | 544,142 | -0.24(-0.66%) |
Aug 28, 2018 | 36.06 | 36.55 | 35.91 | 36.54 | 537,322 | +0.45(+1.24%) |
Aug 27, 2018 | 36.11 | 36.22 | 35.80 | 36.10 | 636,083 | +0.03(+0.10%) |
Aug 24, 2018 | 35.71 | 36.09 | 35.70 | 36.06 | 366,250 | +0.36(+1.01%) |
Aug 23, 2018 | 35.80 | 35.88 | 35.65 | 35.70 | 326,114 | -0.07(-0.19%) |
Aug 22, 2018 | 35.79 | 35.83 | 35.61 | 35.77 | 336,360 | -0.02(-0.05%) |
Aug 21, 2018 | 36.11 | 36.17 | 35.72 | 35.79 | 604,965 | -0.40(-1.12%) |
Aug 20, 2018 | 36.29 | 36.51 | 36.16 | 36.19 | 690,402 | +0.01(+0.02%) |
Aug 17, 2018 | 35.67 | 36.19 | 35.57 | 36.18 | 446,592 | +0.55(+1.54%) |
Aug 16, 2018 | 35.65 | 35.77 | 35.37 | 35.63 | 554,135 | -0.03(-0.10%) |
Aug 15, 2018 | 35.43 | 35.84 | 35.38 | 35.67 | 592,235 | +0.20(+0.56%) |
Aug 14, 2018 | 35.09 | 35.57 | 35.00 | 35.47 | 655,011 | +0.40(+1.15%) |
Aug 13, 2018 | 34.83 | 36.16 | 34.79 | 35.06 | 883,064 | +0.21(+0.59%) |
Aug 10, 2018 | 35.14 | 35.34 | 34.86 | 34.86 | 643,902 | -0.30(-0.86%) |
Aug 09, 2018 | 35.30 | 35.32 | 35.02 | 35.16 | 513,673 | -0.10(-0.29%) |
Aug 08, 2018 | 35.36 | 35.39 | 35.21 | 35.26 | 515,191 | -0.07(-0.19%) |
Aug 07, 2018 | 35.09 | 35.40 | 34.95 | 35.33 | 734,510 | +0.17(+0.48%) |
Aug 06, 2018 | 35.11 | 35.24 | 34.90 | 35.16 | 693,322 | +0.05(+0.15%) |
Aug 03, 2018 | 34.73 | 35.11 | 34.65 | 35.11 | 606,585 | +0.35(+1.00%) |
Aug 02, 2018 | 34.73 | 34.95 | 34.58 | 34.76 | 545,065 | -0.06(-0.17%) |
Aug 01, 2018 | 34.80 | 34.95 | 34.31 | 34.82 | 959,065 | +0.20(+0.56%) |
Jul 30, 2018 | 34.65 | 34.77 | 34.45 | 34.62 | 1,114,135 | +0.03(+0.07%) |
Jul 27, 2018 | 34.94 | 35.06 | 34.53 | 34.60 | 857,380 | -0.27(-0.78%) |
Jul 26, 2018 | 34.77 | 35.09 | 34.77 | 34.87 | 794,166 | +0.14(+0.42%) |
Jul 25, 2018 | 34.62 | 34.89 | 34.53 | 34.73 | 1,795,809 | +0.20(+0.57%) |
Jul 24, 2018 | 34.87 | 34.98 | 33.76 | 34.53 | 2,175,606 | -1.00(-2.80%) |
Jul 23, 2018 | 35.70 | 35.81 | 35.38 | 35.53 | 749,613 | -0.24(-0.67%) |
Jul 20, 2018 | 36.27 | 36.35 | 35.70 | 35.76 | 644,463 | -0.54(-1.50%) |
Jul 19, 2018 | 35.87 | 36.61 | 35.85 | 36.31 | 713,744 | +0.32(+0.90%) |
Jul 18, 2018 | 35.97 | 36.27 | 35.80 | 35.98 | 672,428 | -0.20(-0.54%) |
Jul 17, 2018 | 36.57 | 36.83 | 36.13 | 36.18 | 703,364 | -0.24(-0.65%) |
Jul 16, 2018 | 36.32 | 36.55 | 36.10 | 36.42 | 1,241,419 | +0.10(+0.28%) |
Jul 13, 2018 | 36.55 | 36.56 | 36.25 | 36.32 | 966,623 | -0.08(-0.21%) |
Jul 12, 2018 | 36.57 | 36.58 | 36.37 | 36.39 | 872,862 | -0.14(-0.37%) |
Jul 11, 2018 | 36.45 | 36.78 | 36.43 | 36.53 | 674,165 | +0.03(+0.09%) |
Jul 10, 2018 | 36.43 | 36.72 | 36.35 | 36.49 | 1,137,191 | +0.14(+0.37%) |
Jul 09, 2018 | 36.72 | 36.74 | 36.13 | 36.36 | 1,072,093 | -0.36(-0.97%) |
Jul 06, 2018 | 36.82 | 36.95 | 36.68 | 36.72 | 641,404 | +0.04(+0.12%) |
Jul 05, 2018 | 36.44 | 36.72 | 36.31 | 36.67 | 864,992 | +0.30(+0.82%) |
Jul 03, 2018 | 36.38 | 36.38 | 36.38 | 0 | +0.13(+0.35%) | |
Jul 02, 2018 | 36.41 | 36.51 | 35.89 | 36.25 | 1,173,104 | -0.22(-0.61%) |
Jun 29, 2018 | 36.42 | 36.83 | 36.20 | 36.47 | 1,380,088 | -0.05(-0.14%) |
Jun 28, 2018 | 36.31 | 36.59 | 36.05 | 36.52 | 2,180,430 | +0.31(+0.87%) |
Jun 27, 2018 | 36.65 | 36.71 | 36.20 | 36.21 | 1,648,466 | -0.36(-0.98%) |
Jun 26, 2018 | 36.88 | 36.96 | 36.55 | 36.56 | 1,116,438 | -0.26(-0.72%) |
Jun 25, 2018 | 36.74 | 36.95 | 36.50 | 36.83 | 2,224,586 | +0.19(+0.51%) |
Jun 22, 2018 | 36.53 | 36.72 | 36.28 | 36.64 | 1,293,316 | +0.21(+0.58%) |
Jun 21, 2018 | 36.42 | 36.50 | 36.16 | 36.43 | 884,218 | +0.06(+0.16%) |
Jun 20, 2018 | 36.32 | 36.55 | 36.06 | 36.37 | 932,797 | +0.16(+0.45%) |
Jun 19, 2018 | 36.38 | 36.72 | 36.10 | 36.21 | 1,383,580 | -0.43(-1.18%) |
Jun 18, 2018 | 36.21 | 36.90 | 36.21 | 36.64 | 1,121,627 | +0.31(+0.84%) |
Jun 15, 2018 | 37.06 | 36.27 | 36.33 | 1,838,321 | -0.03(-0.09%) | |
Jun 14, 2018 | 36.75 | 36.95 | 36.21 | 36.37 | 1,921,433 | -0.06(-0.16%) |
Jun 13, 2018 | 36.20 | 36.52 | 35.30 | 36.43 | 2,033,165 | +0.28(+0.78%) |
Jun 12, 2018 | 35.81 | 36.49 | 35.74 | 36.15 | 928,818 | +0.23(+0.64%) |
Jun 11, 2018 | 35.99 | 36.06 | 35.57 | 35.92 | 676,159 | -0.12(-0.33%) |
Jun 08, 2018 | 35.36 | 36.19 | 35.36 | 36.04 | 1,369,316 | +0.69(+1.95%) |
Jun 07, 2018 | 35.35 | 35.44 | 35.02 | 35.35 | 1,088,678 | +0.05(+0.14%) |
Jun 06, 2018 | 35.36 | 34.97 | 35.30 | 911,373 | +0.08(+0.22%) | |
Jun 05, 2018 | 35.46 | 35.59 | 35.19 | 35.22 | 916,787 | -0.20(-0.55%) |
Jun 04, 2018 | 35.00 | 35.42 | 34.87 | 35.41 | 1,569,934 | +0.54(+1.56%) |
Jun 01, 2018 | 34.10 | 35.14 | 33.93 | 34.87 | 2,080,670 | +0.77(+2.24%) |
May 31, 2018 | 34.11 | 34.22 | 33.84 | 34.10 | 1,075,112 | -0.14(-0.42%) |
May 30, 2018 | 33.05 | 34.25 | 32.95 | 34.25 | 1,532,281 | +1.17(+3.52%) |
May 29, 2018 | 32.56 | 33.16 | 32.39 | 33.08 | 1,287,518 | +0.51(+1.57%) |
May 25, 2018 | 32.57 | 32.57 | 32.57 | 0 | -0.02(-0.05%) | |
May 24, 2018 | 32.68 | 32.76 | 32.37 | 32.59 | 714,173 | +0.02(+0.05%) |
May 23, 2018 | 31.96 | 32.99 | 31.78 | 32.57 | 889,841 | +0.70(+2.19%) |
May 22, 2018 | 31.71 | 32.17 | 31.54 | 31.88 | 859,550 | +0.23(+0.73%) |
May 21, 2018 | 31.43 | 31.85 | 31.16 | 31.65 | 697,715 | +0.31(+0.98%) |
May 18, 2018 | 31.77 | 31.85 | 31.32 | 31.34 | 1,203,997 | -0.31(-0.97%) |
May 17, 2018 | 31.99 | 32.26 | 31.60 | 31.65 | 912,108 | -0.33(-1.04%) |
May 16, 2018 | 32.61 | 32.61 | 31.92 | 31.98 | 1,547,920 | -0.49(-1.52%) |
May 15, 2018 | 33.22 | 33.24 | 32.46 | 32.47 | 842,267 | -1.00(-3.00%) |
May 14, 2018 | 33.82 | 33.85 | 33.33 | 33.48 | 674,273 | -0.40(-1.18%) |
May 11, 2018 | 34.01 | 34.30 | 33.77 | 33.88 | 657,948 | -0.03(-0.08%) |
May 10, 2018 | 33.75 | 33.91 | 33.51 | 33.90 | 569,580 | +0.45(+1.36%) |
May 09, 2018 | 33.48 | 33.81 | 33.38 | 33.45 | 964,294 | -0.05(-0.15%) |
May 08, 2018 | 33.53 | 33.67 | 33.34 | 33.50 | 645,026 | -0.05(-0.15%) |
May 07, 2018 | 33.35 | 33.61 | 33.19 | 33.55 | 513,646 | +0.34(+1.04%) |
May 04, 2018 | 33.06 | 33.30 | 32.84 | 33.20 | 705,939 | +0.10(+0.30%) |
May 03, 2018 | 33.19 | 33.40 | 33.06 | 33.10 | 637,277 | -0.09(-0.28%) |
May 02, 2018 | 33.02 | 33.34 | 32.59 | 33.19 | 997,621 | +0.08(+0.23%) |