Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 40.30 | 41.21 | 40.19 | 40.89 | 467,797 | +0.63(+1.56%) |
Oct 30, 2019 | 40.27 | 40.81 | 40.06 | 40.26 | 371,982 | +0.13(+0.33%) |
Oct 29, 2019 | 38.86 | 40.27 | 38.86 | 40.13 | 669,119 | +1.33(+3.42%) |
Oct 28, 2019 | 40.64 | 40.64 | 38.75 | 38.81 | 1,201,353 | -1.85(-4.54%) |
Oct 25, 2019 | 40.47 | 40.78 | 40.11 | 40.65 | 830,844 | +0.19(+0.48%) |
Oct 24, 2019 | 40.88 | 40.91 | 40.15 | 40.46 | 336,075 | -0.23(-0.57%) |
Oct 23, 2019 | 39.64 | 40.79 | 39.64 | 40.69 | 515,722 | +0.99(+2.50%) |
Oct 22, 2019 | 39.16 | 40.91 | 38.91 | 39.70 | 970,644 | +0.06(+0.16%) |
Oct 21, 2019 | 40.05 | 40.24 | 39.47 | 39.64 | 328,793 | -0.40(-1.01%) |
Oct 18, 2019 | 39.48 | 40.05 | 39.40 | 40.04 | 363,937 | +0.65(+1.65%) |
Oct 17, 2019 | 39.71 | 39.95 | 39.32 | 39.39 | 250,288 | -0.32(-0.80%) |
Oct 16, 2019 | 39.33 | 39.73 | 39.06 | 39.71 | 271,485 | +0.50(+1.29%) |
Oct 15, 2019 | 39.27 | 39.39 | 39.08 | 39.20 | 393,964 | -0.02(-0.06%) |
Oct 14, 2019 | 39.24 | 39.34 | 39.02 | 39.22 | 681,511 | -0.02(-0.04%) |
Oct 11, 2019 | 39.29 | 39.41 | 39.02 | 39.24 | 555,185 | +0.08(+0.20%) |
Oct 10, 2019 | 38.98 | 39.16 | 38.71 | 39.16 | 570,326 | +0.31(+0.80%) |
Oct 09, 2019 | 39.47 | 39.78 | 38.85 | 38.85 | 524,844 | -0.61(-1.55%) |
Oct 08, 2019 | 40.19 | 40.23 | 39.36 | 39.47 | 1,475,892 | +0.07(+0.18%) |
Oct 07, 2019 | 39.50 | 39.57 | 39.28 | 39.40 | 555,929 | +0.15(+0.38%) |
Oct 04, 2019 | 39.28 | 39.65 | 38.84 | 39.25 | 1,851,389 | -1.06(-2.62%) |
Oct 03, 2019 | 40.39 | 40.94 | 39.95 | 40.30 | 308,014 | +0.05(+0.13%) |
Oct 02, 2019 | 40.90 | 41.02 | 40.05 | 40.25 | 615,850 | -0.71(-1.72%) |
Oct 01, 2019 | 41.17 | 41.20 | 40.54 | 40.95 | 387,049 | -0.05(-0.11%) |
Sep 30, 2019 | 40.87 | 41.45 | 40.50 | 41.00 | 264,171 | +0.34(+0.84%) |
Sep 27, 2019 | 40.54 | 40.90 | 40.40 | 40.66 | 252,848 | +0.23(+0.58%) |
Sep 26, 2019 | 40.35 | 40.54 | 40.04 | 40.43 | 1,071,852 | +0.26(+0.66%) |
Sep 25, 2019 | 40.60 | 40.72 | 40.10 | 40.16 | 352,246 | -0.42(-1.03%) |
Sep 24, 2019 | 41.40 | 41.55 | 40.54 | 40.58 | 292,928 | -0.74(-1.80%) |
Sep 23, 2019 | 41.33 | 41.78 | 41.24 | 41.33 | 163,552 | +0.01(+0.02%) |
Sep 20, 2019 | 41.58 | 41.82 | 41.13 | 41.32 | 501,444 | -0.28(-0.67%) |
Sep 19, 2019 | 41.53 | 41.82 | 41.23 | 41.60 | 243,946 | +0.08(+0.19%) |
Sep 18, 2019 | 40.47 | 41.77 | 40.36 | 41.52 | 657,336 | +1.03(+2.55%) |
Sep 17, 2019 | 39.13 | 40.53 | 39.13 | 40.49 | 385,455 | +1.33(+3.39%) |
Sep 16, 2019 | 39.59 | 40.13 | 39.08 | 39.16 | 205,805 | -0.41(-1.04%) |
Sep 13, 2019 | 39.74 | 39.74 | 39.43 | 39.57 | 354,014 | -0.26(-0.66%) |
Sep 12, 2019 | 39.94 | 40.10 | 39.77 | 39.84 | 157,201 | +0.06(+0.16%) |
Sep 11, 2019 | 39.50 | 39.97 | 39.39 | 39.78 | 205,012 | +0.15(+0.37%) |
Sep 10, 2019 | 39.79 | 40.27 | 39.38 | 39.63 | 392,731 | -0.17(-0.43%) |
Sep 09, 2019 | 40.22 | 40.22 | 39.78 | 39.80 | 202,179 | -0.41(-1.02%) |
Sep 06, 2019 | 40.51 | 40.74 | 40.11 | 40.21 | 167,277 | -0.20(-0.50%) |
Sep 05, 2019 | 39.83 | 40.51 | 39.61 | 40.41 | 448,564 | +0.43(+1.09%) |
Sep 04, 2019 | 39.88 | 40.15 | 39.63 | 39.98 | 228,178 | +0.19(+0.49%) |
Sep 03, 2019 | 39.84 | 39.84 | 39.39 | 39.78 | 269,028 | +0.02(+0.04%) |
Aug 30, 2019 | 39.88 | 40.03 | 39.58 | 39.77 | 267,798 | +0.07(+0.18%) |
Aug 29, 2019 | 39.50 | 39.74 | 39.20 | 39.70 | 259,318 | +0.28(+0.71%) |
Aug 28, 2019 | 39.05 | 39.47 | 38.80 | 39.42 | 359,798 | +0.35(+0.89%) |
Aug 27, 2019 | 39.09 | 39.53 | 38.97 | 39.07 | 444,605 | +0.12(+0.30%) |
Aug 26, 2019 | 38.55 | 39.05 | 38.52 | 38.95 | 407,667 | +0.48(+1.25%) |
Aug 23, 2019 | 38.68 | 38.80 | 38.38 | 38.47 | 304,269 | -0.26(-0.66%) |
Aug 22, 2019 | 38.20 | 38.76 | 38.02 | 38.73 | 817,536 | +0.54(+1.42%) |
Aug 21, 2019 | 38.17 | 38.25 | 37.94 | 38.18 | 544,550 | +0.18(+0.47%) |
Aug 20, 2019 | 37.90 | 38.10 | 37.58 | 38.01 | 368,534 | +0.03(+0.08%) |
Aug 19, 2019 | 38.25 | 38.41 | 37.89 | 37.98 | 517,432 | -0.12(-0.31%) |
Aug 16, 2019 | 38.22 | 38.47 | 37.91 | 38.09 | 394,222 | -0.02(-0.04%) |
Aug 15, 2019 | 37.98 | 38.33 | 37.94 | 38.11 | 792,788 | +0.14(+0.37%) |
Aug 14, 2019 | 37.91 | 38.17 | 37.71 | 37.97 | 894,390 | +0.06(+0.16%) |
Aug 13, 2019 | 38.11 | 38.25 | 37.82 | 37.91 | 131,072 | -0.24(-0.63%) |
Aug 12, 2019 | 38.09 | 38.47 | 37.87 | 38.15 | 288,872 | -0.06(-0.16%) |
Aug 09, 2019 | 38.17 | 38.50 | 37.95 | 38.21 | 103,485 | -0.08(-0.20%) |
Aug 08, 2019 | 37.80 | 38.43 | 37.70 | 38.29 | 160,954 | +0.64(+1.69%) |
Aug 07, 2019 | 37.43 | 38.06 | 36.97 | 37.65 | 239,096 | +0.21(+0.56%) |
Aug 06, 2019 | 37.13 | 37.63 | 36.94 | 37.44 | 137,410 | +0.42(+1.13%) |
Aug 05, 2019 | 37.63 | 37.76 | 36.82 | 37.02 | 319,139 | -0.77(-2.05%) |
Aug 02, 2019 | 37.61 | 38.16 | 37.31 | 37.79 | 234,885 | +0.58(+1.55%) |
Aug 01, 2019 | 37.43 | 37.81 | 37.06 | 37.22 | 255,131 | -0.14(-0.37%) |
Jul 31, 2019 | 38.16 | 38.26 | 37.26 | 37.36 | 187,746 | -0.64(-1.68%) |
Jul 30, 2019 | 37.20 | 38.11 | 37.20 | 37.99 | 269,650 | +0.59(+1.58%) |
Jul 29, 2019 | 37.91 | 38.09 | 37.29 | 37.40 | 242,408 | -0.33(-0.88%) |
Jul 26, 2019 | 37.42 | 37.99 | 37.30 | 37.73 | 221,865 | +0.35(+0.92%) |
Jul 25, 2019 | 37.79 | 37.96 | 37.28 | 37.39 | 353,533 | -0.51(-1.36%) |
Jul 24, 2019 | 37.94 | 39.16 | 37.25 | 37.90 | 455,090 | -0.77(-1.99%) |
Jul 23, 2019 | 38.69 | 39.06 | 38.19 | 38.67 | 238,115 | +0.01(+0.02%) |
Jul 22, 2019 | 39.07 | 39.07 | 38.61 | 38.66 | 183,909 | -0.22(-0.57%) |
Jul 19, 2019 | 38.69 | 39.12 | 38.53 | 38.89 | 203,767 | +0.15(+0.38%) |
Jul 18, 2019 | 38.47 | 38.96 | 38.09 | 38.74 | 346,176 | +0.18(+0.48%) |
Jul 17, 2019 | 37.98 | 38.77 | 37.86 | 38.56 | 213,463 | +0.51(+1.33%) |
Jul 16, 2019 | 38.47 | 38.53 | 37.83 | 38.05 | 222,496 | -0.47(-1.22%) |
Jul 15, 2019 | 38.44 | 38.66 | 38.26 | 38.52 | 122,605 | +0.04(+0.10%) |
Jul 12, 2019 | 38.56 | 38.62 | 38.06 | 38.48 | 153,769 | -0.07(-0.18%) |
Jul 11, 2019 | 38.36 | 38.79 | 38.14 | 38.55 | 173,381 | +0.28(+0.74%) |
Jul 10, 2019 | 38.28 | 38.65 | 38.04 | 38.26 | 215,782 | +0.15(+0.40%) |
Jul 09, 2019 | 38.07 | 38.20 | 37.63 | 38.11 | 459,427 | +0.06(+0.16%) |
Jul 08, 2019 | 37.92 | 38.25 | 37.85 | 38.05 | 155,689 | +0.08(+0.20%) |
Jul 05, 2019 | 37.93 | 38.11 | 37.32 | 37.97 | 140,879 | -0.18(-0.46%) |
Jul 03, 2019 | 37.89 | 38.32 | 37.82 | 38.15 | 307,278 | +0.38(+1.00%) |
Jul 02, 2019 | 37.02 | 37.89 | 37.00 | 37.77 | 289,133 | +0.83(+2.25%) |
Jul 01, 2019 | 36.98 | 37.05 | 36.65 | 36.94 | 253,297 | -0.12(-0.31%) |
Jun 28, 2019 | 37.40 | 37.47 | 37.05 | 37.06 | 177,726 | -0.17(-0.45%) |
Jun 27, 2019 | 36.69 | 37.38 | 36.46 | 37.23 | 336,455 | +0.68(+1.85%) |
Jun 26, 2019 | 37.23 | 37.54 | 36.54 | 36.55 | 469,821 | -0.89(-2.38%) |
Jun 25, 2019 | 38.69 | 38.72 | 37.35 | 37.44 | 404,492 | -1.28(-3.31%) |
Jun 24, 2019 | 38.02 | 38.79 | 37.71 | 38.72 | 675,153 | +0.83(+2.19%) |
Jun 21, 2019 | 37.00 | 38.16 | 36.80 | 37.89 | 569,115 | +1.11(+3.01%) |
Jun 20, 2019 | 36.48 | 37.02 | 36.25 | 36.79 | 423,292 | +0.61(+1.70%) |
Jun 19, 2019 | 35.70 | 36.33 | 35.56 | 36.17 | 391,845 | +0.32(+0.90%) |
Jun 18, 2019 | 36.17 | 36.29 | 35.54 | 35.85 | 341,542 | -0.12(-0.34%) |
Jun 17, 2019 | 35.75 | 36.32 | 35.57 | 35.97 | 517,290 | +0.22(+0.62%) |
Jun 14, 2019 | 35.43 | 35.80 | 35.39 | 35.75 | 276,810 | +0.50(+1.42%) |
Jun 13, 2019 | 34.98 | 35.30 | 34.82 | 35.25 | 411,522 | +0.22(+0.61%) |
Jun 12, 2019 | 34.91 | 35.31 | 34.86 | 35.04 | 229,500 | +0.25(+0.71%) |
Jun 11, 2019 | 34.98 | 35.18 | 34.59 | 34.79 | 405,232 | -0.28(-0.81%) |
Jun 10, 2019 | 35.78 | 35.85 | 35.04 | 35.08 | 294,398 | -0.65(-1.81%) |
Jun 07, 2019 | 35.91 | 36.05 | 35.52 | 35.72 | 380,451 | +0.00(+0.00%) |
Jun 06, 2019 | 35.68 | 35.97 | 35.41 | 35.72 | 398,091 | +0.21(+0.58%) |
Jun 05, 2019 | 34.86 | 35.77 | 34.76 | 35.51 | 501,502 | +0.68(+1.96%) |
Jun 04, 2019 | 34.37 | 34.91 | 34.03 | 34.83 | 376,104 | +0.60(+1.75%) |
Jun 03, 2019 | 34.04 | 34.29 | 33.74 | 34.23 | 310,337 | +0.25(+0.72%) |
May 31, 2019 | 33.75 | 34.36 | 33.65 | 33.99 | 303,241 | +0.14(+0.41%) |
May 30, 2019 | 34.59 | 34.86 | 33.55 | 33.85 | 276,401 | -0.67(-1.94%) |
May 29, 2019 | 34.58 | 34.68 | 34.24 | 34.52 | 210,986 | -0.24(-0.69%) |
May 28, 2019 | 35.41 | 35.57 | 34.65 | 34.75 | 128,614 | -0.68(-1.93%) |
May 24, 2019 | 35.26 | 35.66 | 35.19 | 35.44 | 278,242 | +0.32(+0.92%) |
May 23, 2019 | 35.16 | 35.30 | 34.85 | 35.11 | 169,315 | -0.08(-0.22%) |
May 22, 2019 | 35.12 | 35.38 | 35.06 | 35.19 | 120,213 | +0.03(+0.09%) |
May 21, 2019 | 34.87 | 35.38 | 34.79 | 35.16 | 179,430 | +0.36(+1.04%) |
May 20, 2019 | 34.70 | 34.88 | 34.66 | 34.80 | 107,712 | -0.01(-0.02%) |
May 17, 2019 | 34.60 | 35.04 | 34.60 | 34.81 | 175,513 | +0.12(+0.33%) |
May 16, 2019 | 35.08 | 35.31 | 34.62 | 34.69 | 249,754 | -0.28(-0.81%) |
May 15, 2019 | 34.80 | 35.25 | 34.72 | 34.98 | 229,360 | +0.25(+0.71%) |
May 14, 2019 | 35.01 | 35.09 | 34.67 | 34.73 | 198,146 | -0.25(-0.70%) |
May 13, 2019 | 34.21 | 34.98 | 34.21 | 34.98 | 210,999 | +0.65(+1.90%) |
May 10, 2019 | 34.28 | 34.40 | 33.90 | 34.32 | 345,948 | +0.12(+0.34%) |
May 09, 2019 | 33.85 | 34.65 | 33.80 | 34.21 | 201,027 | +0.18(+0.54%) |
May 08, 2019 | 34.48 | 34.72 | 34.00 | 34.02 | 218,658 | -0.47(-1.36%) |
May 07, 2019 | 34.85 | 35.11 | 34.34 | 34.49 | 260,366 | -0.33(-0.95%) |
May 06, 2019 | 34.91 | 35.14 | 34.53 | 34.82 | 284,358 | -0.04(-0.13%) |
May 03, 2019 | 34.56 | 35.09 | 34.53 | 34.87 | 296,858 | +0.50(+1.46%) |
May 02, 2019 | 34.68 | 34.97 | 34.35 | 34.37 | 332,195 | -0.43(-1.22%) |
May 01, 2019 | 35.08 | 35.11 | 34.64 | 34.79 | 191,180 | -0.19(-0.54%) |
Apr 30, 2019 | 34.94 | 35.17 | 34.72 | 34.98 | 347,136 | +0.01(+0.02%) |
Apr 29, 2019 | 35.53 | 35.61 | 34.77 | 34.97 | 580,386 | -0.51(-1.44%) |
Apr 26, 2019 | 34.78 | 35.64 | 34.76 | 35.48 | 257,383 | +0.65(+1.85%) |
Apr 25, 2019 | 34.65 | 34.89 | 34.39 | 34.84 | 362,107 | -0.05(-0.15%) |
Apr 24, 2019 | 34.88 | 35.06 | 34.77 | 34.89 | 420,239 | -0.20(-0.56%) |
Apr 23, 2019 | 35.57 | 35.57 | 34.77 | 35.09 | 837,355 | -0.58(-1.62%) |
Apr 22, 2019 | 35.97 | 36.17 | 35.58 | 35.66 | 406,912 | -0.20(-0.55%) |
Apr 18, 2019 | 35.93 | 36.12 | 35.73 | 35.86 | 205,932 | +0.17(+0.49%) |
Apr 17, 2019 | 35.82 | 35.96 | 35.60 | 35.69 | 190,675 | -0.14(-0.38%) |
Apr 16, 2019 | 36.48 | 36.48 | 35.79 | 35.82 | 250,157 | -0.50(-1.38%) |
Apr 15, 2019 | 36.19 | 36.45 | 36.13 | 36.33 | 200,491 | +0.22(+0.61%) |
Apr 12, 2019 | 36.11 | 36.21 | 35.78 | 36.11 | 357,520 | -0.07(-0.19%) |
Apr 11, 2019 | 35.88 | 36.22 | 35.58 | 36.17 | 231,073 | +0.36(+1.00%) |
Apr 10, 2019 | 36.06 | 36.22 | 35.72 | 35.82 | 287,271 | -0.21(-0.57%) |
Apr 09, 2019 | 35.89 | 36.20 | 35.83 | 36.02 | 228,068 | +0.06(+0.17%) |
Apr 08, 2019 | 36.65 | 36.65 | 35.77 | 35.96 | 275,239 | -0.68(-1.87%) |
Apr 05, 2019 | 36.34 | 36.75 | 36.31 | 36.65 | 138,165 | +0.34(+0.94%) |
Apr 04, 2019 | 35.90 | 36.52 | 35.79 | 36.30 | 226,982 | +0.52(+1.44%) |
Apr 03, 2019 | 35.79 | 36.22 | 35.34 | 35.79 | 149,184 | +0.14(+0.41%) |
Apr 02, 2019 | 35.80 | 35.95 | 35.27 | 35.64 | 213,227 | -0.10(-0.28%) |
Apr 01, 2019 | 35.95 | 36.18 | 35.57 | 35.74 | 578,715 | +0.30(+0.84%) |
Mar 29, 2019 | 35.59 | 35.59 | 35.12 | 35.44 | 332,255 | -0.05(-0.15%) |
Mar 28, 2019 | 36.25 | 36.46 | 35.44 | 35.50 | 584,109 | -0.59(-1.62%) |
Mar 27, 2019 | 35.57 | 36.10 | 35.09 | 36.08 | 562,881 | +0.50(+1.41%) |
Mar 26, 2019 | 35.41 | 35.66 | 35.25 | 35.58 | 302,639 | +0.17(+0.49%) |
Mar 25, 2019 | 34.68 | 35.51 | 34.62 | 35.41 | 381,587 | +0.66(+1.90%) |
Mar 22, 2019 | 34.78 | 34.91 | 34.59 | 34.75 | 227,907 | +0.05(+0.15%) |
Mar 21, 2019 | 34.81 | 35.08 | 34.65 | 34.69 | 213,352 | -0.09(-0.26%) |
Mar 20, 2019 | 34.96 | 35.16 | 34.49 | 34.78 | 230,581 | +0.02(+0.07%) |
Mar 19, 2019 | 35.22 | 35.34 | 34.71 | 34.76 | 290,570 | -0.44(-1.25%) |
Mar 18, 2019 | 35.11 | 35.36 | 34.83 | 35.20 | 158,277 | +0.14(+0.41%) |
Mar 15, 2019 | 34.98 | 35.15 | 34.88 | 35.06 | 186,457 | +0.03(+0.09%) |
Mar 14, 2019 | 35.26 | 35.28 | 34.97 | 35.03 | 380,999 | -0.16(-0.45%) |
Mar 13, 2019 | 35.31 | 35.31 | 35.09 | 35.19 | 183,277 | +0.05(+0.13%) |
Mar 12, 2019 | 35.07 | 35.18 | 35.00 | 35.14 | 326,388 | +0.14(+0.41%) |
Mar 11, 2019 | 34.78 | 35.05 | 34.71 | 35.00 | 295,998 | +0.35(+1.01%) |
Mar 08, 2019 | 34.30 | 34.81 | 34.21 | 34.65 | 312,254 | +0.20(+0.57%) |
Mar 07, 2019 | 34.20 | 34.67 | 34.13 | 34.45 | 592,463 | +0.11(+0.33%) |
Mar 06, 2019 | 34.10 | 34.45 | 33.92 | 34.33 | 690,636 | +0.43(+1.26%) |
Mar 05, 2019 | 33.73 | 34.11 | 33.57 | 33.91 | 443,738 | +0.02(+0.04%) |
Mar 04, 2019 | 32.70 | 34.14 | 32.70 | 33.89 | 527,693 | +1.31(+4.04%) |
Mar 01, 2019 | 33.00 | 33.13 | 32.47 | 32.58 | 320,939 | -0.24(-0.74%) |
Feb 28, 2019 | 32.40 | 33.03 | 31.96 | 32.82 | 476,056 | +0.55(+1.72%) |
Feb 27, 2019 | 32.22 | 32.53 | 32.05 | 32.27 | 189,466 | -0.06(-0.19%) |
Feb 26, 2019 | 32.40 | 32.50 | 32.15 | 32.33 | 332,196 | -0.04(-0.12%) |
Feb 25, 2019 | 32.59 | 32.75 | 32.21 | 32.37 | 293,289 | +0.01(+0.02%) |
Feb 22, 2019 | 33.00 | 33.06 | 32.26 | 32.36 | 322,123 | -0.45(-1.37%) |
Feb 21, 2019 | 32.19 | 32.81 | 32.19 | 32.81 | 222,125 | +0.33(+1.03%) |
Feb 20, 2019 | 32.40 | 32.75 | 32.12 | 32.47 | 278,242 | +0.11(+0.33%) |
Feb 19, 2019 | 32.56 | 32.70 | 32.21 | 32.37 | 230,040 | -0.19(-0.58%) |
Feb 15, 2019 | 31.89 | 32.67 | 31.72 | 32.56 | 515,950 | +0.82(+2.59%) |
Feb 14, 2019 | 31.39 | 31.76 | 31.17 | 31.74 | 395,342 | +0.43(+1.36%) |
Feb 13, 2019 | 31.61 | 31.61 | 31.08 | 31.31 | 472,837 | -0.28(-0.89%) |
Feb 12, 2019 | 31.93 | 32.07 | 31.49 | 31.59 | 302,382 | -0.04(-0.12%) |
Feb 11, 2019 | 31.00 | 31.81 | 31.00 | 31.63 | 321,648 | +0.66(+2.14%) |
Feb 08, 2019 | 31.00 | 31.32 | 30.67 | 30.97 | 232,513 | -0.14(-0.46%) |
Feb 07, 2019 | 30.54 | 31.29 | 30.17 | 31.11 | 659,519 | +0.91(+3.02%) |
Feb 06, 2019 | 30.70 | 30.80 | 30.03 | 30.20 | 743,623 | -0.56(-1.83%) |
Feb 05, 2019 | 31.64 | 31.64 | 30.63 | 30.76 | 367,772 | -0.79(-2.49%) |
Feb 04, 2019 | 31.44 | 31.65 | 31.00 | 31.55 | 542,650 | +0.73(+2.37%) |
Feb 01, 2019 | 30.41 | 30.86 | 30.08 | 30.82 | 585,731 | +0.64(+2.12%) |
Jan 31, 2019 | 30.26 | 30.57 | 29.88 | 30.18 | 644,333 | -0.14(-0.45%) |
Jan 30, 2019 | 31.23 | 31.63 | 30.14 | 30.32 | 658,804 | -0.78(-2.51%) |
Jan 29, 2019 | 31.15 | 31.53 | 30.48 | 31.10 | 568,557 | -0.03(-0.10%) |
Jan 28, 2019 | 30.06 | 31.32 | 29.97 | 31.13 | 744,070 | +0.65(+2.15%) |
Jan 25, 2019 | 31.90 | 32.15 | 29.82 | 30.47 | 1,553,079 | -2.04(-6.26%) |
Jan 24, 2019 | 31.87 | 32.80 | 31.56 | 32.51 | 875,302 | +0.67(+2.10%) |
Jan 23, 2019 | 32.02 | 32.13 | 31.34 | 31.84 | 741,872 | -0.20(-0.61%) |
Jan 22, 2019 | 32.45 | 32.47 | 31.68 | 32.04 | 229,419 | -0.26(-0.79%) |
Jan 18, 2019 | 32.34 | 32.52 | 31.78 | 32.29 | 260,398 | +0.17(+0.54%) |
Jan 17, 2019 | 31.99 | 32.43 | 31.79 | 32.12 | 509,334 | +0.02(+0.07%) |
Jan 16, 2019 | 31.44 | 32.11 | 31.35 | 32.10 | 484,815 | +0.69(+2.20%) |
Jan 15, 2019 | 30.96 | 31.50 | 30.59 | 31.41 | 890,472 | +0.44(+1.41%) |
Jan 14, 2019 | 32.20 | 32.20 | 30.58 | 30.97 | 1,323,062 | -1.92(-5.85%) |
Jan 11, 2019 | 33.07 | 33.46 | 32.71 | 32.89 | 508,157 | -0.26(-0.77%) |
Jan 10, 2019 | 32.40 | 33.32 | 31.97 | 33.15 | 321,765 | +0.82(+2.53%) |
Jan 09, 2019 | 32.47 | 32.83 | 32.12 | 32.33 | 298,927 | -0.08(-0.26%) |
Jan 08, 2019 | 33.05 | 33.35 | 32.14 | 32.41 | 347,542 | -0.41(-1.26%) |
Jan 07, 2019 | 33.82 | 33.82 | 32.80 | 32.83 | 304,278 | -0.86(-2.54%) |
Jan 04, 2019 | 32.15 | 33.75 | 32.15 | 33.68 | 452,538 | +1.59(+4.94%) |
Jan 03, 2019 | 31.53 | 32.25 | 31.47 | 32.10 | 248,031 | +0.53(+1.69%) |
Jan 02, 2019 | 32.18 | 32.36 | 31.26 | 31.56 | 363,503 | -0.79(-2.44%) |
Dec 31, 2018 | 31.44 | 32.38 | 31.11 | 32.35 | 275,967 | +1.11(+3.56%) |
Dec 28, 2018 | 30.51 | 31.42 | 30.47 | 31.24 | 592,517 | +0.83(+2.72%) |
Dec 27, 2018 | 30.99 | 31.18 | 29.57 | 30.41 | 516,107 | -0.81(-2.60%) |
Dec 26, 2018 | 30.20 | 31.35 | 30.10 | 31.23 | 496,185 | +1.25(+4.16%) |
Dec 24, 2018 | 31.99 | 31.99 | 29.80 | 29.98 | 324,933 | -2.12(-6.60%) |
Dec 21, 2018 | 31.48 | 32.24 | 30.87 | 32.10 | 576,683 | +1.01(+3.24%) |
Dec 20, 2018 | 31.21 | 31.33 | 30.18 | 31.09 | 619,188 | -0.03(-0.10%) |
Dec 19, 2018 | 32.21 | 32.21 | 30.70 | 31.12 | 622,824 | -0.51(-1.62%) |
Dec 18, 2018 | 31.73 | 32.66 | 31.59 | 31.63 | 405,787 | -0.11(-0.33%) |
Dec 17, 2018 | 34.04 | 34.25 | 31.59 | 31.74 | 478,897 | -2.26(-6.65%) |
Dec 14, 2018 | 34.38 | 34.70 | 33.91 | 34.00 | 120,153 | -0.53(-1.55%) |
Dec 13, 2018 | 34.83 | 34.97 | 34.41 | 34.53 | 191,701 | -0.26(-0.76%) |
Dec 12, 2018 | 34.98 | 35.13 | 34.59 | 34.80 | 190,518 | +0.15(+0.43%) |
Dec 11, 2018 | 35.09 | 35.09 | 34.44 | 34.65 | 221,598 | -0.28(-0.80%) |
Dec 10, 2018 | 34.71 | 34.95 | 34.44 | 34.92 | 177,784 | +0.09(+0.26%) |
Dec 07, 2018 | 35.05 | 35.33 | 34.37 | 34.83 | 246,959 | -0.20(-0.58%) |
Dec 06, 2018 | 35.19 | 35.84 | 34.41 | 35.04 | 545,996 | -0.20(-0.58%) |
Dec 04, 2018 | 34.83 | 35.78 | 34.83 | 35.24 | 555,393 | +0.32(+0.90%) |
Dec 03, 2018 | 35.41 | 35.50 | 33.97 | 34.92 | 250,772 | -0.17(-0.49%) |
Nov 30, 2018 | 34.67 | 35.19 | 34.67 | 35.10 | 380,419 | +0.34(+0.97%) |
Nov 29, 2018 | 34.87 | 35.28 | 34.41 | 34.76 | 457,289 | -0.10(-0.28%) |
Nov 28, 2018 | 35.52 | 35.52 | 34.78 | 34.86 | 316,445 | -0.41(-1.17%) |
Nov 27, 2018 | 35.15 | 35.51 | 34.85 | 35.27 | 128,749 | +0.10(+0.28%) |
Nov 26, 2018 | 34.95 | 35.48 | 34.95 | 35.17 | 188,396 | +0.07(+0.19%) |
Nov 23, 2018 | 35.32 | 35.45 | 35.04 | 35.10 | 90,081 | -0.33(-0.93%) |
Nov 21, 2018 | 35.44 | 35.44 | 35.44 | 0 | +0.73(+2.10%) | |
Nov 20, 2018 | 34.71 | 35.00 | 34.44 | 34.71 | 201,129 | -0.35(-0.99%) |
Nov 19, 2018 | 35.48 | 35.48 | 34.97 | 35.05 | 274,181 | -0.59(-1.67%) |
Nov 16, 2018 | 34.47 | 35.80 | 33.82 | 35.65 | 610,081 | +2.55(+7.70%) |
Nov 15, 2018 | 33.40 | 33.41 | 32.75 | 33.10 | 480,601 | -0.36(-1.08%) |
Nov 14, 2018 | 35.10 | 35.30 | 33.33 | 33.46 | 884,281 | -1.65(-4.69%) |
Nov 13, 2018 | 35.98 | 36.00 | 34.77 | 35.10 | 198,391 | -0.77(-2.16%) |
Nov 12, 2018 | 35.98 | 36.16 | 35.68 | 35.88 | 205,590 | -0.01(-0.02%) |
Nov 09, 2018 | 35.77 | 36.16 | 35.32 | 35.89 | 332,517 | -0.02(-0.04%) |
Nov 08, 2018 | 35.99 | 36.17 | 35.74 | 35.90 | 386,305 | -0.11(-0.31%) |
Nov 07, 2018 | 34.83 | 36.05 | 34.79 | 36.01 | 300,531 | +1.44(+4.17%) |
Nov 06, 2018 | 34.31 | 34.92 | 34.29 | 34.57 | 181,242 | +0.04(+0.11%) |
Nov 05, 2018 | 34.26 | 34.79 | 33.66 | 34.53 | 411,828 | +0.11(+0.33%) |
Nov 02, 2018 | 34.40 | 34.84 | 33.71 | 34.42 | 264,973 | +0.19(+0.57%) |