Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 41.76 | 41.84 | 41.18 | 41.81 | 469,749 | +0.16(+0.38%) |
Mar 28, 2019 | 41.55 | 42.08 | 41.40 | 41.65 | 446,039 | +0.09(+0.22%) |
Mar 27, 2019 | 41.76 | 41.90 | 40.95 | 41.55 | 400,019 | -0.12(-0.29%) |
Mar 26, 2019 | 41.36 | 41.70 | 41.24 | 41.68 | 432,036 | +0.56(+1.36%) |
Mar 25, 2019 | 41.16 | 41.37 | 40.64 | 41.12 | 269,855 | -0.08(-0.20%) |
Mar 22, 2019 | 41.17 | 41.73 | 40.76 | 41.20 | 782,162 | -0.03(-0.07%) |
Mar 21, 2019 | 40.04 | 41.46 | 40.04 | 41.23 | 292,137 | +1.04(+2.59%) |
Mar 20, 2019 | 39.96 | 40.52 | 39.64 | 40.19 | 186,007 | +0.17(+0.42%) |
Mar 19, 2019 | 40.37 | 40.42 | 39.81 | 40.02 | 300,523 | -0.32(-0.78%) |
Mar 18, 2019 | 39.89 | 40.36 | 39.76 | 40.34 | 350,194 | +0.45(+1.13%) |
Mar 15, 2019 | 39.76 | 39.94 | 39.36 | 39.89 | 1,016,094 | +0.24(+0.60%) |
Mar 14, 2019 | 39.78 | 39.91 | 39.44 | 39.65 | 274,284 | -0.05(-0.12%) |
Mar 13, 2019 | 39.49 | 39.78 | 39.33 | 39.69 | 358,594 | +0.25(+0.63%) |
Mar 12, 2019 | 39.52 | 39.56 | 39.23 | 39.45 | 395,335 | +0.06(+0.16%) |
Mar 11, 2019 | 38.41 | 39.40 | 38.24 | 39.38 | 619,077 | +1.16(+3.03%) |
Mar 08, 2019 | 38.30 | 38.56 | 38.10 | 38.22 | 810,092 | +0.00(+0.00%) |
Mar 07, 2019 | 38.30 | 38.66 | 38.05 | 38.22 | 605,560 | +0.25(+0.65%) |
Mar 06, 2019 | 38.64 | 38.64 | 37.87 | 37.97 | 1,185,521 | -0.67(-1.74%) |
Mar 05, 2019 | 38.50 | 39.02 | 38.30 | 38.64 | 791,675 | -0.02(-0.05%) |
Mar 04, 2019 | 38.97 | 39.00 | 38.03 | 38.66 | 772,516 | -0.07(-0.19%) |
Mar 01, 2019 | 38.49 | 38.77 | 37.82 | 38.74 | 1,553,655 | +0.35(+0.91%) |
Feb 28, 2019 | 39.09 | 39.09 | 38.27 | 38.39 | 914,089 | -0.85(-2.16%) |
Feb 27, 2019 | 38.96 | 39.35 | 38.41 | 39.23 | 3,846,869 | +0.40(+1.04%) |
Feb 26, 2019 | 39.55 | 40.00 | 38.30 | 38.83 | 1,937,611 | -1.77(-4.35%) |
Feb 25, 2019 | 40.40 | 41.28 | 40.31 | 40.59 | 656,492 | -0.51(-1.23%) |
Feb 22, 2019 | 40.18 | 41.12 | 40.16 | 41.10 | 364,389 | +1.06(+2.64%) |
Feb 21, 2019 | 40.36 | 40.82 | 39.72 | 40.04 | 537,932 | -0.68(-1.67%) |
Feb 20, 2019 | 40.55 | 40.92 | 40.14 | 40.72 | 541,955 | -0.05(-0.11%) |
Feb 19, 2019 | 40.87 | 41.28 | 40.72 | 40.77 | 613,186 | -0.12(-0.29%) |
Feb 15, 2019 | 40.85 | 41.20 | 40.53 | 40.89 | 428,527 | +0.30(+0.75%) |
Feb 14, 2019 | 39.99 | 40.71 | 39.71 | 40.59 | 468,734 | +0.58(+1.45%) |
Feb 13, 2019 | 39.38 | 40.06 | 39.38 | 40.01 | 227,971 | +0.13(+0.32%) |
Feb 12, 2019 | 39.61 | 40.34 | 39.39 | 39.88 | 278,532 | -0.29(-0.71%) |
Feb 11, 2019 | 39.15 | 40.34 | 39.15 | 40.16 | 202,864 | +0.52(+1.30%) |
Feb 08, 2019 | 38.88 | 39.67 | 38.88 | 39.65 | 447,659 | +0.67(+1.72%) |
Feb 07, 2019 | 38.73 | 39.20 | 38.61 | 38.98 | 621,303 | +0.11(+0.28%) |
Feb 06, 2019 | 39.29 | 39.29 | 38.75 | 38.87 | 259,962 | -0.40(-1.03%) |
Feb 05, 2019 | 39.20 | 39.28 | 38.61 | 39.27 | 372,781 | +0.17(+0.45%) |
Feb 04, 2019 | 38.74 | 39.16 | 38.64 | 39.10 | 230,239 | +0.22(+0.57%) |
Feb 01, 2019 | 38.69 | 39.01 | 38.22 | 38.87 | 418,634 | +0.14(+0.36%) |
Jan 31, 2019 | 38.42 | 38.94 | 37.91 | 38.74 | 390,256 | +0.28(+0.72%) |
Jan 30, 2019 | 37.61 | 38.60 | 37.61 | 38.46 | 722,556 | +0.86(+2.27%) |
Jan 29, 2019 | 37.04 | 37.72 | 36.85 | 37.61 | 276,571 | +0.52(+1.41%) |
Jan 28, 2019 | 36.12 | 37.35 | 35.82 | 37.08 | 578,025 | +0.64(+1.77%) |
Jan 25, 2019 | 36.91 | 37.35 | 36.22 | 36.44 | 351,887 | -0.40(-1.07%) |
Jan 24, 2019 | 36.46 | 37.09 | 35.95 | 36.83 | 294,670 | +0.52(+1.42%) |
Jan 23, 2019 | 36.52 | 36.78 | 35.48 | 36.32 | 320,531 | -0.19(-0.53%) |
Jan 22, 2019 | 36.41 | 36.78 | 36.10 | 36.51 | 638,691 | -0.09(-0.25%) |
Jan 18, 2019 | 36.69 | 36.89 | 35.79 | 36.60 | 368,520 | -0.11(-0.30%) |
Jan 17, 2019 | 36.20 | 36.72 | 36.00 | 36.71 | 445,605 | +0.34(+0.94%) |
Jan 16, 2019 | 36.13 | 36.58 | 35.77 | 36.37 | 243,725 | +0.27(+0.74%) |
Jan 15, 2019 | 36.57 | 36.96 | 35.99 | 36.11 | 299,439 | -0.25(-0.68%) |
Jan 14, 2019 | 35.83 | 36.59 | 35.23 | 36.35 | 449,251 | +0.63(+1.78%) |
Jan 11, 2019 | 35.66 | 36.14 | 35.15 | 35.72 | 283,945 | +0.31(+0.88%) |
Jan 10, 2019 | 34.02 | 35.77 | 33.88 | 35.41 | 391,584 | +1.35(+3.97%) |
Jan 09, 2019 | 34.89 | 35.08 | 33.81 | 34.05 | 412,779 | -0.98(-2.81%) |
Jan 08, 2019 | 34.17 | 35.05 | 33.91 | 35.04 | 303,212 | +1.14(+3.37%) |
Jan 07, 2019 | 34.02 | 34.46 | 33.43 | 33.90 | 446,780 | +0.31(+0.93%) |
Jan 04, 2019 | 32.65 | 34.11 | 32.57 | 33.59 | 558,215 | +1.19(+3.66%) |
Jan 03, 2019 | 32.27 | 33.66 | 32.27 | 32.40 | 378,313 | -0.44(-1.34%) |
Jan 02, 2019 | 32.99 | 33.82 | 32.35 | 32.84 | 458,641 | -1.24(-3.64%) |
Dec 31, 2018 | 33.91 | 34.11 | 32.88 | 34.08 | 669,315 | +0.48(+1.42%) |
Dec 28, 2018 | 33.56 | 34.12 | 33.12 | 33.60 | 340,364 | +0.59(+1.78%) |
Dec 27, 2018 | 32.93 | 33.26 | 31.52 | 33.02 | 390,957 | -0.37(-1.10%) |
Dec 26, 2018 | 32.44 | 33.45 | 31.81 | 33.38 | 577,144 | +1.08(+3.33%) |
Dec 24, 2018 | 33.15 | 33.15 | 32.18 | 32.31 | 295,359 | -1.08(-3.22%) |
Dec 21, 2018 | 34.11 | 34.99 | 33.18 | 33.38 | 598,002 | -0.54(-1.60%) |
Dec 20, 2018 | 35.47 | 35.88 | 33.65 | 33.93 | 467,489 | -1.57(-4.43%) |
Dec 19, 2018 | 35.79 | 36.71 | 35.33 | 35.50 | 837,512 | -0.04(-0.10%) |
Dec 18, 2018 | 34.50 | 35.74 | 34.38 | 35.54 | 471,300 | +1.27(+3.69%) |
Dec 17, 2018 | 36.66 | 36.88 | 33.78 | 34.27 | 649,422 | -2.32(-6.34%) |
Dec 14, 2018 | 36.86 | 37.20 | 36.35 | 36.59 | 577,989 | -0.65(-1.74%) |
Dec 13, 2018 | 36.97 | 37.34 | 36.40 | 37.24 | 321,058 | +0.92(+2.53%) |
Dec 12, 2018 | 37.74 | 38.43 | 36.25 | 36.32 | 586,685 | -1.67(-4.41%) |
Dec 11, 2018 | 37.51 | 38.38 | 37.50 | 37.99 | 610,296 | +0.74(+1.98%) |
Dec 10, 2018 | 36.57 | 37.45 | 36.06 | 37.26 | 380,676 | +0.42(+1.14%) |
Dec 07, 2018 | 37.52 | 38.38 | 36.65 | 36.84 | 346,068 | -1.05(-2.76%) |
Dec 06, 2018 | 36.10 | 37.92 | 35.59 | 37.88 | 449,094 | +1.47(+4.02%) |
Dec 04, 2018 | 37.95 | 37.95 | 36.26 | 36.42 | 357,933 | -1.12(-2.98%) |
Dec 03, 2018 | 37.23 | 37.62 | 36.84 | 37.54 | 375,889 | +0.59(+1.60%) |
Nov 30, 2018 | 36.96 | 37.17 | 36.32 | 36.95 | 438,463 | -0.10(-0.27%) |
Nov 29, 2018 | 37.04 | 37.32 | 36.12 | 37.05 | 489,836 | +0.44(+1.19%) |
Nov 28, 2018 | 35.72 | 36.66 | 35.57 | 36.61 | 511,362 | +0.85(+2.37%) |
Nov 27, 2018 | 35.17 | 36.00 | 35.16 | 35.76 | 339,926 | +0.48(+1.37%) |
Nov 26, 2018 | 34.55 | 35.40 | 34.18 | 35.28 | 749,213 | +0.86(+2.49%) |
Nov 23, 2018 | 34.02 | 34.81 | 34.02 | 34.42 | 137,328 | +0.30(+0.88%) |
Nov 21, 2018 | 34.12 | 34.12 | 34.12 | 0 | +0.76(+2.29%) | |
Nov 20, 2018 | 34.22 | 34.96 | 32.83 | 33.36 | 716,242 | -1.72(-4.90%) |
Nov 19, 2018 | 34.85 | 36.14 | 34.60 | 35.08 | 505,867 | -0.34(-0.95%) |
Nov 16, 2018 | 35.10 | 35.49 | 34.65 | 35.42 | 535,692 | +0.22(+0.62%) |
Nov 15, 2018 | 35.70 | 35.76 | 34.46 | 35.20 | 295,775 | -0.08(-0.23%) |
Nov 14, 2018 | 36.14 | 36.34 | 35.04 | 35.28 | 478,768 | -0.73(-2.02%) |
Nov 13, 2018 | 36.45 | 36.88 | 35.90 | 36.01 | 290,172 | -0.36(-0.98%) |
Nov 12, 2018 | 37.49 | 37.49 | 36.17 | 36.36 | 558,209 | -0.51(-1.38%) |
Nov 09, 2018 | 36.98 | 37.26 | 36.55 | 36.87 | 216,979 | -0.18(-0.49%) |
Nov 08, 2018 | 37.46 | 37.77 | 36.65 | 37.06 | 219,487 | -0.52(-1.38%) |
Nov 07, 2018 | 37.77 | 37.77 | 37.02 | 37.57 | 314,415 | +0.15(+0.41%) |
Nov 06, 2018 | 36.61 | 37.67 | 36.61 | 37.42 | 379,193 | +1.06(+2.90%) |
Nov 05, 2018 | 36.11 | 36.55 | 36.11 | 36.36 | 380,864 | +0.36(+1.01%) |
Nov 02, 2018 | 36.15 | 36.15 | 35.20 | 36.00 | 558,763 | -0.13(-0.35%) |
Nov 01, 2018 | 34.88 | 36.44 | 34.67 | 36.13 | 646,008 | +1.25(+3.58%) |
Oct 31, 2018 | 33.70 | 35.47 | 33.65 | 34.88 | 1,376,480 | +1.52(+4.56%) |
Oct 30, 2018 | 35.53 | 35.53 | 32.79 | 33.36 | 1,394,620 | -1.34(-3.86%) |
Oct 29, 2018 | 35.37 | 35.78 | 34.39 | 34.70 | 619,146 | -0.35(-1.01%) |
Oct 26, 2018 | 37.08 | 37.29 | 34.94 | 35.05 | 717,295 | -2.30(-6.16%) |
Oct 25, 2018 | 37.26 | 37.69 | 36.44 | 37.36 | 626,653 | -0.02(-0.05%) |
Oct 24, 2018 | 37.88 | 37.97 | 37.07 | 37.37 | 646,560 | +0.40(+1.08%) |
Oct 23, 2018 | 36.67 | 37.32 | 36.62 | 36.97 | 522,811 | +0.20(+0.54%) |
Oct 22, 2018 | 37.65 | 37.65 | 36.75 | 36.77 | 640,668 | -0.50(-1.34%) |
Oct 19, 2018 | 36.91 | 37.45 | 36.70 | 37.27 | 904,721 | +0.53(+1.44%) |
Oct 18, 2018 | 37.26 | 37.45 | 36.52 | 36.75 | 379,728 | -0.63(-1.68%) |
Oct 17, 2018 | 37.30 | 37.43 | 36.81 | 37.37 | 481,726 | +0.18(+0.49%) |
Oct 16, 2018 | 36.47 | 37.26 | 36.09 | 37.19 | 504,564 | +0.80(+2.20%) |
Oct 15, 2018 | 36.35 | 36.82 | 35.89 | 36.39 | 521,364 | +0.57(+1.60%) |
Oct 12, 2018 | 36.48 | 36.73 | 35.38 | 35.82 | 539,207 | -0.30(-0.83%) |
Oct 11, 2018 | 38.36 | 38.36 | 36.10 | 36.12 | 925,932 | -1.74(-4.59%) |
Oct 10, 2018 | 38.57 | 38.97 | 37.80 | 37.86 | 1,390,420 | -0.89(-2.30%) |
Oct 09, 2018 | 38.37 | 38.78 | 38.22 | 38.75 | 411,018 | +0.36(+0.95%) |
Oct 08, 2018 | 37.98 | 38.82 | 37.88 | 38.38 | 465,292 | +0.30(+0.79%) |
Oct 05, 2018 | 38.39 | 38.58 | 37.98 | 38.08 | 465,929 | -0.31(-0.81%) |
Oct 04, 2018 | 38.12 | 38.78 | 37.46 | 38.39 | 812,218 | +0.11(+0.29%) |
Oct 03, 2018 | 38.73 | 39.09 | 38.16 | 38.28 | 534,625 | -0.45(-1.15%) |
Oct 02, 2018 | 39.17 | 39.17 | 38.31 | 38.73 | 348,585 | -0.24(-0.61%) |
Oct 01, 2018 | 38.93 | 39.23 | 38.51 | 38.97 | 377,927 | +0.13(+0.33%) |
Sep 28, 2018 | 37.69 | 39.12 | 37.45 | 38.84 | 946,469 | +1.12(+2.97%) |
Sep 27, 2018 | 38.01 | 38.27 | 37.72 | 37.72 | 539,207 | -0.19(-0.50%) |
Sep 26, 2018 | 39.39 | 39.54 | 37.87 | 37.91 | 591,676 | -1.04(-2.66%) |
Sep 25, 2018 | 39.48 | 39.78 | 38.89 | 38.95 | 391,827 | -0.48(-1.22%) |
Sep 24, 2018 | 40.45 | 41.12 | 39.34 | 39.43 | 361,900 | -1.57(-3.82%) |
Sep 21, 2018 | 41.14 | 41.53 | 40.86 | 41.00 | 466,368 | -0.24(-0.57%) |
Sep 20, 2018 | 40.89 | 41.46 | 40.32 | 41.23 | 861,984 | +0.18(+0.44%) |
Sep 19, 2018 | 41.32 | 41.52 | 41.01 | 41.05 | 377,030 | -0.21(-0.51%) |
Sep 18, 2018 | 41.28 | 41.59 | 41.06 | 41.26 | 475,498 | -0.06(-0.15%) |
Sep 17, 2018 | 41.39 | 41.68 | 40.94 | 41.32 | 258,658 | -0.22(-0.52%) |
Sep 14, 2018 | 41.11 | 41.59 | 40.66 | 41.54 | 515,040 | +0.18(+0.44%) |
Sep 13, 2018 | 40.91 | 41.49 | 40.81 | 41.36 | 264,075 | +0.53(+1.30%) |
Sep 12, 2018 | 41.31 | 41.31 | 40.80 | 40.83 | 258,353 | -0.12(-0.29%) |
Sep 11, 2018 | 41.00 | 41.41 | 40.83 | 40.94 | 432,544 | -0.41(-0.98%) |
Sep 10, 2018 | 41.09 | 41.42 | 41.01 | 41.35 | 401,585 | +0.39(+0.95%) |
Sep 07, 2018 | 40.86 | 41.12 | 40.61 | 40.96 | 196,216 | -0.14(-0.35%) |
Sep 06, 2018 | 41.49 | 41.65 | 40.99 | 41.11 | 272,012 | -0.30(-0.72%) |
Sep 05, 2018 | 40.50 | 41.49 | 40.10 | 41.40 | 503,323 | +0.80(+1.98%) |
Sep 04, 2018 | 40.76 | 41.49 | 40.48 | 40.60 | 206,472 | -0.65(-1.57%) |
Aug 31, 2018 | 41.25 | 41.25 | 41.25 | 0 | +0.10(+0.24%) | |
Aug 30, 2018 | 42.05 | 42.12 | 41.10 | 41.15 | 273,301 | -0.26(-0.63%) |
Aug 29, 2018 | 41.72 | 41.91 | 41.25 | 41.41 | 289,480 | -0.32(-0.76%) |
Aug 28, 2018 | 41.15 | 41.73 | 40.83 | 41.73 | 259,189 | +0.58(+1.40%) |
Aug 27, 2018 | 41.75 | 41.75 | 40.66 | 41.15 | 444,697 | -0.42(-1.02%) |
Aug 24, 2018 | 41.01 | 41.65 | 41.01 | 41.58 | 387,555 | +0.50(+1.21%) |
Aug 23, 2018 | 40.77 | 41.46 | 40.77 | 41.08 | 291,111 | +0.20(+0.49%) |
Aug 22, 2018 | 40.97 | 41.02 | 40.36 | 40.88 | 459,629 | +0.31(+0.76%) |
Aug 21, 2018 | 39.79 | 40.83 | 39.64 | 40.57 | 267,765 | +0.76(+1.90%) |
Aug 20, 2018 | 40.12 | 40.19 | 39.77 | 39.82 | 255,849 | +0.03(+0.07%) |
Aug 17, 2018 | 39.51 | 39.80 | 38.99 | 39.79 | 277,141 | +0.74(+1.89%) |
Aug 16, 2018 | 39.38 | 39.46 | 38.92 | 39.05 | 378,006 | -0.29(-0.73%) |
Aug 15, 2018 | 39.78 | 40.24 | 39.17 | 39.34 | 367,607 | -0.52(-1.31%) |
Aug 14, 2018 | 40.15 | 40.44 | 39.80 | 39.86 | 286,578 | -0.30(-0.74%) |
Aug 13, 2018 | 39.67 | 40.17 | 39.47 | 40.16 | 269,590 | +0.32(+0.79%) |
Aug 10, 2018 | 40.83 | 40.88 | 39.84 | 39.84 | 191,892 | -0.49(-1.21%) |
Aug 09, 2018 | 40.59 | 40.73 | 40.02 | 40.33 | 262,350 | +0.33(+0.83%) |
Aug 08, 2018 | 40.67 | 40.67 | 39.82 | 40.00 | 306,158 | -0.01(-0.02%) |
Aug 07, 2018 | 40.22 | 40.24 | 39.72 | 40.01 | 382,104 | -0.26(-0.65%) |
Aug 06, 2018 | 40.12 | 40.35 | 39.75 | 40.27 | 517,048 | +0.57(+1.43%) |
Aug 03, 2018 | 40.12 | 40.12 | 39.05 | 39.70 | 251,312 | +0.38(+0.96%) |
Aug 02, 2018 | 39.59 | 40.03 | 39.17 | 39.32 | 416,689 | -0.06(-0.16%) |
Aug 01, 2018 | 38.18 | 39.45 | 38.18 | 39.38 | 470,197 | +0.82(+2.13%) |
Jul 31, 2018 | 38.34 | 38.62 | 37.77 | 38.56 | 390,007 | +0.80(+2.13%) |
Jul 30, 2018 | 39.05 | 39.05 | 37.51 | 37.76 | 729,715 | -1.36(-3.48%) |
Jul 27, 2018 | 39.19 | 39.45 | 38.46 | 39.12 | 995,049 | +0.65(+1.69%) |
Jul 26, 2018 | 37.16 | 38.88 | 36.94 | 38.47 | 1,131,869 | +1.61(+4.36%) |
Jul 25, 2018 | 36.42 | 37.01 | 36.15 | 36.87 | 652,250 | +0.41(+1.14%) |
Jul 24, 2018 | 36.89 | 36.89 | 36.10 | 36.45 | 368,015 | -0.32(-0.88%) |
Jul 23, 2018 | 36.97 | 37.23 | 36.25 | 36.78 | 583,687 | -0.48(-1.28%) |
Jul 20, 2018 | 36.97 | 37.54 | 36.81 | 37.26 | 826,598 | -0.05(-0.15%) |
Jul 19, 2018 | 36.78 | 37.42 | 36.66 | 37.31 | 340,194 | +0.41(+1.12%) |
Jul 18, 2018 | 37.21 | 37.39 | 36.71 | 36.89 | 305,904 | -0.22(-0.58%) |
Jul 17, 2018 | 37.11 | 37.70 | 36.98 | 37.11 | 504,340 | +0.22(+0.59%) |
Jul 16, 2018 | 36.86 | 37.08 | 36.49 | 36.89 | 357,732 | -0.07(-0.20%) |
Jul 13, 2018 | 37.50 | 37.54 | 36.87 | 36.97 | 476,239 | -0.40(-1.06%) |
Jul 12, 2018 | 37.62 | 38.19 | 37.26 | 37.36 | 359,572 | -0.67(-1.76%) |
Jul 11, 2018 | 38.06 | 38.58 | 37.99 | 38.03 | 721,358 | +0.14(+0.38%) |
Jul 10, 2018 | 37.18 | 38.03 | 37.18 | 37.89 | 931,271 | +0.57(+1.52%) |
Jul 09, 2018 | 37.49 | 37.83 | 37.14 | 37.32 | 768,736 | -0.41(-1.08%) |
Jul 06, 2018 | 37.53 | 37.92 | 37.50 | 37.72 | 236,469 | +0.27(+0.72%) |
Jul 05, 2018 | 36.77 | 37.49 | 36.57 | 37.45 | 363,992 | +0.72(+1.96%) |
Jul 03, 2018 | 36.73 | 36.73 | 36.73 | 0 | +0.39(+1.07%) | |
Jul 02, 2018 | 35.57 | 36.40 | 35.51 | 36.34 | 761,619 | +0.71(+2.00%) |
Jun 29, 2018 | 35.69 | 35.90 | 35.44 | 35.63 | 747,050 | -0.13(-0.35%) |
Jun 28, 2018 | 35.52 | 35.85 | 35.22 | 35.76 | 397,948 | +0.30(+0.84%) |
Jun 27, 2018 | 35.86 | 35.97 | 35.46 | 35.46 | 607,257 | -0.15(-0.43%) |
Jun 26, 2018 | 34.91 | 36.02 | 34.88 | 35.61 | 613,863 | +0.76(+2.17%) |
Jun 25, 2018 | 35.80 | 35.97 | 34.75 | 34.86 | 760,038 | -1.00(-2.79%) |
Jun 22, 2018 | 35.58 | 36.10 | 35.31 | 35.86 | 1,656,591 | +0.32(+0.89%) |
Jun 21, 2018 | 35.38 | 35.61 | 34.53 | 35.54 | 3,210,502 | +0.19(+0.54%) |
Jun 20, 2018 | 35.19 | 35.72 | 34.77 | 35.35 | 1,019,627 | +0.11(+0.31%) |
Jun 19, 2018 | 35.55 | 35.75 | 35.03 | 35.24 | 524,750 | -0.32(-0.89%) |
Jun 18, 2018 | 35.49 | 35.75 | 35.08 | 35.56 | 478,885 | -0.09(-0.25%) |
Jun 15, 2018 | 36.45 | 35.64 | 35.65 | 833,798 | -0.27(-0.75%) | |
Jun 14, 2018 | 36.28 | 36.48 | 35.72 | 35.92 | 768,209 | -0.12(-0.32%) |
Jun 13, 2018 | 36.43 | 37.25 | 35.98 | 36.03 | 1,576,110 | -0.28(-0.76%) |
Jun 12, 2018 | 36.92 | 37.16 | 35.80 | 36.31 | 895,257 | -0.50(-1.36%) |
Jun 11, 2018 | 36.89 | 37.16 | 36.54 | 36.81 | 450,550 | -0.12(-0.31%) |
Jun 08, 2018 | 35.52 | 36.98 | 35.52 | 36.93 | 960,322 | +1.36(+3.82%) |
Jun 07, 2018 | 35.14 | 35.70 | 35.06 | 35.57 | 569,525 | +0.39(+1.12%) |
Jun 06, 2018 | 34.50 | 35.18 | 518,403 | -0.08(-0.23%) | ||
Jun 05, 2018 | 34.68 | 35.41 | 34.54 | 35.26 | 945,821 | +0.49(+1.41%) |
Jun 04, 2018 | 34.43 | 34.82 | 34.22 | 34.76 | 532,149 | +0.33(+0.96%) |
Jun 01, 2018 | 33.63 | 34.85 | 33.63 | 34.43 | 694,247 | +0.75(+2.23%) |
May 31, 2018 | 34.01 | 34.09 | 33.37 | 33.68 | 674,998 | -0.29(-0.87%) |
May 30, 2018 | 33.53 | 34.41 | 33.53 | 33.98 | 526,433 | +0.04(+0.13%) |
May 29, 2018 | 33.66 | 34.29 | 33.25 | 33.93 | 719,545 | +0.25(+0.74%) |
May 25, 2018 | 33.68 | 33.68 | 33.68 | 0 | +1.00(+3.06%) | |
May 24, 2018 | 32.27 | 32.74 | 31.75 | 32.68 | 780,164 | +0.39(+1.22%) |
May 23, 2018 | 31.14 | 32.40 | 31.14 | 32.29 | 1,089,110 | +1.21(+3.91%) |
May 22, 2018 | 31.05 | 31.25 | 30.74 | 31.08 | 537,622 | -0.11(-0.34%) |
May 21, 2018 | 30.81 | 31.46 | 30.35 | 31.18 | 694,408 | +0.62(+2.05%) |
May 18, 2018 | 30.77 | 31.04 | 29.99 | 30.56 | 943,705 | -0.13(-0.44%) |
May 17, 2018 | 31.71 | 31.71 | 30.58 | 30.69 | 700,927 | -0.91(-2.88%) |
May 16, 2018 | 31.24 | 31.71 | 31.20 | 31.60 | 557,854 | +0.41(+1.32%) |
May 15, 2018 | 31.40 | 31.56 | 31.06 | 31.19 | 434,641 | -0.46(-1.44%) |
May 14, 2018 | 31.85 | 31.93 | 31.39 | 31.65 | 355,560 | -0.24(-0.76%) |
May 11, 2018 | 31.72 | 32.18 | 31.68 | 31.89 | 480,194 | +0.13(+0.42%) |
May 10, 2018 | 31.09 | 31.81 | 31.02 | 31.76 | 282,901 | +0.89(+2.89%) |
May 09, 2018 | 30.75 | 31.02 | 30.54 | 30.86 | 485,432 | +0.06(+0.20%) |
May 08, 2018 | 31.40 | 31.63 | 30.66 | 30.80 | 458,469 | -0.66(-2.10%) |
May 07, 2018 | 31.55 | 31.69 | 31.14 | 31.46 | 944,327 | +0.04(+0.14%) |
May 04, 2018 | 31.17 | 31.65 | 31.10 | 31.42 | 515,465 | +0.21(+0.69%) |
May 03, 2018 | 31.56 | 31.83 | 30.98 | 31.20 | 266,569 | -0.27(-0.85%) |
May 02, 2018 | 31.71 | 31.88 | 31.19 | 31.47 | 316,699 | -0.42(-1.32%) |
May 01, 2018 | 31.63 | 32.02 | 31.48 | 31.89 | 347,955 | +0.29(+0.93%) |
Apr 30, 2018 | 31.32 | 31.77 | 31.14 | 31.60 | 424,846 | +0.37(+1.17%) |
Apr 27, 2018 | 30.65 | 31.43 | 30.60 | 31.23 | 749,693 | +0.43(+1.39%) |
Apr 26, 2018 | 30.76 | 31.14 | 29.98 | 30.80 | 1,034,326 | +0.41(+1.35%) |
Apr 25, 2018 | 30.25 | 31.07 | 29.93 | 30.39 | 1,347,322 | +0.28(+0.92%) |
Apr 24, 2018 | 30.11 | 30.51 | 29.91 | 30.11 | 510,242 | +0.04(+0.15%) |
Apr 23, 2018 | 30.46 | 30.80 | 29.88 | 30.07 | 624,804 | -0.56(-1.84%) |
Apr 20, 2018 | 31.59 | 31.70 | 30.54 | 30.63 | 897,641 | -0.92(-2.91%) |
Apr 19, 2018 | 32.35 | 32.35 | 31.43 | 31.55 | 490,594 | -0.88(-2.70%) |
Apr 18, 2018 | 32.46 | 32.75 | 32.29 | 32.43 | 1,197,973 | -0.07(-0.22%) |
Apr 17, 2018 | 32.48 | 32.97 | 32.09 | 32.50 | 703,279 | +0.22(+0.69%) |
Apr 16, 2018 | 31.77 | 32.95 | 31.73 | 32.27 | 829,920 | +0.54(+1.72%) |
Apr 13, 2018 | 31.47 | 31.73 | 31.29 | 31.73 | 357,191 | +0.35(+1.11%) |
Apr 12, 2018 | 32.01 | 32.10 | 31.04 | 31.38 | 482,776 | -0.62(-1.93%) |
Apr 11, 2018 | 31.64 | 32.28 | 31.64 | 32.00 | 378,811 | +0.33(+1.04%) |
Apr 10, 2018 | 32.18 | 32.18 | 31.36 | 31.67 | 783,196 | -0.31(-0.98%) |
Apr 09, 2018 | 31.77 | 32.63 | 31.62 | 31.98 | 557,537 | +0.07(+0.22%) |
Apr 06, 2018 | 32.95 | 33.27 | 31.63 | 31.91 | 602,629 | -1.10(-3.33%) |
Apr 05, 2018 | 32.38 | 33.16 | 32.20 | 33.01 | 800,345 | +0.28(+0.85%) |
Apr 04, 2018 | 31.96 | 32.89 | 31.54 | 32.73 | 476,466 | +0.53(+1.64%) |
Apr 03, 2018 | 32.10 | 32.55 | 31.55 | 32.20 | 413,585 | +0.12(+0.36%) |