Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 37.21 | 37.21 | 35.80 | 36.47 | 1,301,744 | -0.74(-1.98%) |
Oct 30, 2019 | 37.44 | 37.64 | 36.95 | 37.20 | 1,061,371 | -0.17(-0.46%) |
Oct 29, 2019 | 36.77 | 37.45 | 36.67 | 37.38 | 1,156,245 | +0.44(+1.18%) |
Oct 28, 2019 | 37.29 | 37.47 | 36.93 | 36.94 | 486,146 | -0.30(-0.81%) |
Oct 25, 2019 | 36.85 | 37.61 | 36.79 | 37.24 | 547,990 | +0.38(+1.02%) |
Oct 24, 2019 | 37.53 | 37.62 | 36.41 | 36.86 | 501,001 | -0.22(-0.60%) |
Oct 23, 2019 | 35.92 | 37.10 | 35.66 | 37.08 | 559,590 | +1.12(+3.10%) |
Oct 22, 2019 | 35.67 | 36.00 | 35.26 | 35.97 | 1,379,244 | +0.45(+1.28%) |
Oct 21, 2019 | 34.74 | 35.68 | 34.62 | 35.51 | 567,132 | +0.97(+2.81%) |
Oct 18, 2019 | 34.59 | 34.96 | 34.35 | 34.54 | 489,614 | +0.01(+0.02%) |
Oct 17, 2019 | 35.17 | 35.50 | 34.50 | 34.54 | 636,285 | -0.50(-1.42%) |
Oct 16, 2019 | 34.31 | 35.06 | 34.11 | 35.03 | 708,906 | +0.76(+2.20%) |
Oct 15, 2019 | 33.55 | 34.50 | 32.24 | 34.28 | 1,121,953 | +0.54(+1.60%) |
Oct 14, 2019 | 34.60 | 34.83 | 33.69 | 33.74 | 677,370 | -0.97(-2.79%) |
Oct 11, 2019 | 34.02 | 35.18 | 34.02 | 34.71 | 703,893 | +0.90(+2.67%) |
Oct 10, 2019 | 33.09 | 34.16 | 33.08 | 33.81 | 625,877 | +0.76(+2.31%) |
Oct 09, 2019 | 33.56 | 33.59 | 32.76 | 33.04 | 788,149 | -0.32(-0.95%) |
Oct 08, 2019 | 34.13 | 34.25 | 33.26 | 33.36 | 1,188,022 | -1.17(-3.38%) |
Oct 07, 2019 | 35.04 | 35.32 | 34.48 | 34.53 | 603,095 | -0.49(-1.40%) |
Oct 04, 2019 | 34.53 | 35.06 | 34.18 | 35.02 | 692,008 | +0.56(+1.62%) |
Oct 03, 2019 | 34.22 | 34.57 | 33.37 | 34.46 | 762,622 | +0.08(+0.22%) |
Oct 02, 2019 | 34.59 | 34.86 | 33.73 | 34.38 | 1,260,190 | -0.45(-1.31%) |
Oct 01, 2019 | 37.32 | 37.82 | 34.67 | 34.84 | 1,368,069 | -2.57(-6.86%) |
Sep 30, 2019 | 37.75 | 37.95 | 37.38 | 37.40 | 746,232 | -0.33(-0.89%) |
Sep 27, 2019 | 38.06 | 38.34 | 37.41 | 37.74 | 1,133,383 | -0.11(-0.29%) |
Sep 26, 2019 | 36.79 | 38.02 | 36.58 | 37.85 | 1,261,223 | +1.06(+2.87%) |
Sep 25, 2019 | 36.75 | 37.54 | 36.65 | 36.79 | 980,340 | +0.01(+0.02%) |
Sep 24, 2019 | 36.58 | 37.30 | 36.35 | 36.78 | 902,955 | +0.27(+0.75%) |
Sep 23, 2019 | 35.77 | 36.74 | 35.53 | 36.51 | 1,129,035 | +0.54(+1.50%) |
Sep 20, 2019 | 36.17 | 36.36 | 35.69 | 35.97 | 1,110,778 | -0.10(-0.29%) |
Sep 19, 2019 | 36.67 | 36.87 | 35.67 | 36.07 | 1,214,959 | -0.30(-0.83%) |
Sep 18, 2019 | 37.32 | 37.32 | 35.92 | 36.37 | 1,196,194 | -0.87(-2.33%) |
Sep 17, 2019 | 38.22 | 38.49 | 37.02 | 37.24 | 1,153,885 | -1.21(-3.15%) |
Sep 16, 2019 | 38.69 | 38.89 | 38.22 | 38.45 | 791,366 | -0.44(-1.13%) |
Sep 13, 2019 | 38.65 | 39.09 | 38.11 | 38.89 | 1,113,924 | +0.28(+0.73%) |
Sep 12, 2019 | 39.56 | 39.56 | 38.32 | 38.60 | 1,510,492 | -0.88(-2.22%) |
Sep 11, 2019 | 38.62 | 40.14 | 38.14 | 39.48 | 1,504,126 | +0.70(+1.79%) |
Sep 10, 2019 | 37.00 | 38.83 | 36.98 | 38.78 | 1,427,284 | +1.48(+3.98%) |
Sep 09, 2019 | 36.62 | 37.42 | 35.64 | 37.30 | 2,232,689 | +2.42(+6.94%) |
Sep 06, 2019 | 34.00 | 34.89 | 33.86 | 34.88 | 1,135,247 | +0.82(+2.39%) |
Sep 05, 2019 | 33.99 | 34.17 | 33.45 | 34.06 | 988,047 | +0.26(+0.76%) |
Sep 04, 2019 | 32.70 | 33.89 | 32.70 | 33.81 | 1,471,641 | +1.41(+4.34%) |
Sep 03, 2019 | 32.65 | 32.70 | 31.82 | 32.40 | 1,489,057 | -0.64(-1.95%) |
Aug 30, 2019 | 32.48 | 33.37 | 32.47 | 33.04 | 1,014,999 | +0.87(+2.69%) |
Aug 29, 2019 | 31.65 | 32.27 | 30.96 | 32.17 | 1,151,975 | +0.86(+2.74%) |
Aug 28, 2019 | 30.54 | 31.35 | 30.08 | 31.32 | 833,847 | +0.78(+2.56%) |
Aug 27, 2019 | 31.57 | 31.99 | 30.51 | 30.54 | 991,442 | -0.88(-2.79%) |
Aug 26, 2019 | 31.57 | 31.84 | 31.21 | 31.41 | 445,125 | +0.07(+0.22%) |
Aug 23, 2019 | 31.65 | 32.64 | 31.23 | 31.34 | 924,697 | -0.59(-1.85%) |
Aug 22, 2019 | 32.51 | 32.89 | 31.51 | 31.93 | 735,737 | +0.64(+2.06%) |
Aug 21, 2019 | 31.44 | 31.57 | 30.90 | 31.29 | 890,010 | +0.33(+1.05%) |
Aug 20, 2019 | 31.90 | 31.94 | 30.94 | 30.96 | 880,003 | -1.03(-3.22%) |
Aug 19, 2019 | 31.55 | 32.14 | 31.42 | 31.99 | 831,456 | +1.06(+3.41%) |
Aug 16, 2019 | 30.31 | 31.02 | 30.31 | 30.94 | 798,219 | +0.83(+2.77%) |
Aug 15, 2019 | 30.23 | 30.57 | 29.88 | 30.11 | 680,283 | +0.06(+0.20%) |
Aug 14, 2019 | 30.40 | 30.48 | 29.79 | 30.05 | 778,544 | -0.74(-2.41%) |
Aug 13, 2019 | 30.73 | 31.75 | 30.65 | 30.79 | 741,464 | +0.01(+0.03%) |
Aug 12, 2019 | 31.25 | 31.25 | 30.04 | 30.78 | 750,444 | -0.45(-1.44%) |
Aug 09, 2019 | 31.30 | 31.31 | 30.19 | 31.23 | 1,437,242 | -0.20(-0.62%) |
Aug 08, 2019 | 28.89 | 31.48 | 28.85 | 31.42 | 2,578,068 | +2.66(+9.23%) |
Aug 07, 2019 | 28.09 | 29.64 | 27.70 | 28.77 | 2,768,675 | +0.26(+0.93%) |
Aug 06, 2019 | 32.38 | 32.62 | 27.93 | 28.50 | 6,118,737 | -4.78(-14.37%) |
Aug 05, 2019 | 33.88 | 33.99 | 32.91 | 33.29 | 1,836,167 | -1.29(-3.74%) |
Aug 02, 2019 | 35.42 | 35.53 | 34.24 | 34.58 | 1,125,779 | -1.00(-2.80%) |
Aug 01, 2019 | 35.69 | 36.67 | 35.49 | 35.58 | 1,258,270 | -0.24(-0.67%) |
Jul 31, 2019 | 36.23 | 36.59 | 35.47 | 35.82 | 1,370,659 | -0.27(-0.75%) |
Jul 30, 2019 | 35.30 | 36.20 | 34.96 | 36.09 | 1,233,021 | +0.86(+2.44%) |
Jul 29, 2019 | 34.37 | 35.31 | 34.20 | 35.23 | 1,193,704 | +0.81(+2.35%) |
Jul 26, 2019 | 33.99 | 34.65 | 33.81 | 34.42 | 834,406 | +0.58(+1.71%) |
Jul 25, 2019 | 33.36 | 33.99 | 33.33 | 33.84 | 1,085,211 | +0.39(+1.17%) |
Jul 24, 2019 | 32.94 | 33.53 | 32.91 | 33.45 | 881,171 | +0.54(+1.66%) |
Jul 23, 2019 | 33.12 | 33.57 | 32.76 | 32.91 | 919,359 | +0.00(+0.00%) |
Jul 22, 2019 | 33.69 | 33.78 | 32.55 | 32.91 | 1,415,128 | -0.69(-2.05%) |
Jul 19, 2019 | 34.24 | 34.56 | 33.48 | 33.59 | 999,361 | -0.66(-1.91%) |
Jul 18, 2019 | 33.95 | 34.46 | 33.69 | 34.25 | 753,461 | +0.20(+0.57%) |
Jul 17, 2019 | 34.28 | 34.37 | 33.98 | 34.05 | 582,717 | -0.26(-0.77%) |
Jul 16, 2019 | 34.45 | 34.76 | 34.15 | 34.32 | 693,546 | -0.22(-0.64%) |
Jul 15, 2019 | 34.42 | 34.96 | 34.31 | 34.54 | 576,647 | +0.20(+0.57%) |
Jul 12, 2019 | 33.71 | 34.53 | 33.71 | 34.34 | 1,867,134 | +0.46(+1.36%) |
Jul 11, 2019 | 33.82 | 34.36 | 33.62 | 33.88 | 821,920 | +0.12(+0.35%) |
Jul 10, 2019 | 34.02 | 34.11 | 33.60 | 33.76 | 723,395 | +0.02(+0.05%) |
Jul 09, 2019 | 34.13 | 34.15 | 33.19 | 33.75 | 546,423 | -0.52(-1.52%) |
Jul 08, 2019 | 33.88 | 34.53 | 33.83 | 34.27 | 653,433 | +0.25(+0.73%) |
Jul 05, 2019 | 33.63 | 34.16 | 33.41 | 34.02 | 929,455 | +0.21(+0.63%) |
Jul 03, 2019 | 33.19 | 33.95 | 33.12 | 33.81 | 740,767 | +0.61(+1.85%) |
Jul 02, 2019 | 32.96 | 33.26 | 32.73 | 33.19 | 868,116 | +0.13(+0.39%) |
Jul 01, 2019 | 33.25 | 33.79 | 32.80 | 33.07 | 1,153,468 | +0.18(+0.54%) |
Jun 28, 2019 | 32.70 | 33.28 | 32.69 | 32.89 | 1,863,609 | +0.36(+1.10%) |
Jun 27, 2019 | 32.44 | 33.17 | 32.13 | 32.53 | 964,002 | +0.05(+0.16%) |
Jun 26, 2019 | 32.96 | 33.37 | 32.41 | 32.48 | 1,734,879 | +0.54(+1.68%) |
Jun 25, 2019 | 32.42 | 32.49 | 31.82 | 31.94 | 1,580,950 | -0.51(-1.57%) |
Jun 24, 2019 | 33.08 | 33.31 | 32.12 | 32.45 | 1,271,445 | -0.52(-1.57%) |
Jun 21, 2019 | 34.14 | 34.34 | 32.94 | 32.97 | 1,637,208 | -1.44(-4.18%) |
Jun 20, 2019 | 33.67 | 34.59 | 33.32 | 34.41 | 1,921,180 | +1.05(+3.14%) |
Jun 19, 2019 | 33.45 | 34.29 | 32.61 | 33.36 | 3,186,590 | -2.23(-6.26%) |
Jun 18, 2019 | 35.49 | 36.25 | 35.31 | 35.59 | 1,223,967 | +0.29(+0.82%) |
Jun 17, 2019 | 35.75 | 35.83 | 35.09 | 35.31 | 1,241,805 | -0.52(-1.45%) |
Jun 14, 2019 | 36.72 | 36.95 | 35.76 | 35.82 | 780,949 | -0.96(-2.61%) |
Jun 13, 2019 | 36.56 | 37.21 | 36.17 | 36.79 | 958,217 | +0.46(+1.27%) |
Jun 12, 2019 | 36.14 | 36.37 | 35.71 | 36.33 | 1,120,050 | +0.13(+0.35%) |
Jun 11, 2019 | 36.61 | 36.96 | 36.13 | 36.20 | 1,058,561 | -0.29(-0.79%) |
Jun 10, 2019 | 37.71 | 37.74 | 36.26 | 36.49 | 1,092,304 | -0.77(-2.06%) |
Jun 07, 2019 | 37.25 | 37.77 | 37.08 | 37.25 | 1,533,348 | +0.22(+0.60%) |
Jun 06, 2019 | 36.45 | 37.50 | 36.45 | 37.03 | 1,101,356 | +0.42(+1.14%) |
Jun 05, 2019 | 37.59 | 37.66 | 36.33 | 36.62 | 1,053,741 | -0.13(-0.35%) |
Jun 04, 2019 | 35.93 | 36.95 | 35.71 | 36.74 | 1,103,573 | +1.09(+3.06%) |
Jun 03, 2019 | 34.78 | 35.73 | 34.65 | 35.65 | 1,103,455 | +0.83(+2.37%) |
May 31, 2019 | 36.01 | 36.18 | 34.73 | 34.83 | 1,464,264 | -1.61(-4.41%) |
May 30, 2019 | 36.03 | 36.72 | 36.02 | 36.44 | 904,420 | +0.31(+0.87%) |
May 29, 2019 | 37.55 | 37.64 | 35.66 | 36.12 | 2,152,626 | -1.65(-4.37%) |
May 28, 2019 | 38.84 | 38.91 | 37.71 | 37.77 | 870,991 | -0.90(-2.33%) |
May 24, 2019 | 38.94 | 39.29 | 38.46 | 38.68 | 677,441 | -0.14(-0.35%) |
May 23, 2019 | 38.60 | 38.90 | 38.15 | 38.81 | 432,307 | -0.16(-0.41%) |
May 22, 2019 | 38.74 | 39.23 | 38.66 | 38.97 | 541,483 | +0.24(+0.62%) |
May 21, 2019 | 38.68 | 38.99 | 38.32 | 38.74 | 968,233 | +0.21(+0.55%) |
May 20, 2019 | 39.59 | 39.94 | 38.45 | 38.52 | 997,290 | -1.19(-3.00%) |
May 17, 2019 | 39.51 | 40.26 | 39.29 | 39.71 | 1,121,665 | -0.05(-0.13%) |
May 16, 2019 | 39.79 | 40.49 | 39.64 | 39.77 | 1,108,137 | -0.01(-0.02%) |
May 15, 2019 | 38.09 | 40.35 | 37.92 | 39.77 | 1,368,315 | +1.40(+3.66%) |
May 14, 2019 | 37.07 | 38.65 | 36.58 | 38.37 | 2,102,114 | +2.46(+6.85%) |
May 13, 2019 | 36.17 | 36.82 | 35.61 | 35.91 | 895,025 | -0.88(-2.39%) |
May 10, 2019 | 36.54 | 37.02 | 35.93 | 36.79 | 1,385,232 | +0.03(+0.09%) |
May 09, 2019 | 36.57 | 36.77 | 35.42 | 36.75 | 1,457,404 | +0.17(+0.46%) |
May 08, 2019 | 38.02 | 38.02 | 36.53 | 36.59 | 1,990,479 | -1.59(-4.16%) |
May 07, 2019 | 40.81 | 41.42 | 38.06 | 38.18 | 2,096,488 | -2.00(-4.97%) |
May 06, 2019 | 39.26 | 40.31 | 39.23 | 40.17 | 633,471 | +0.41(+1.02%) |
May 03, 2019 | 40.33 | 40.33 | 39.75 | 39.77 | 724,128 | -0.28(-0.70%) |
May 02, 2019 | 40.10 | 40.35 | 39.60 | 40.04 | 560,168 | -0.10(-0.25%) |
May 01, 2019 | 40.50 | 40.95 | 40.07 | 40.15 | 469,898 | -0.36(-0.88%) |
Apr 30, 2019 | 40.59 | 40.97 | 40.41 | 40.50 | 539,325 | -0.25(-0.62%) |
Apr 29, 2019 | 40.70 | 40.86 | 40.41 | 40.75 | 371,125 | +0.04(+0.10%) |
Apr 26, 2019 | 39.98 | 41.02 | 39.98 | 40.71 | 533,991 | +0.85(+2.14%) |
Apr 25, 2019 | 40.81 | 41.13 | 39.77 | 39.86 | 716,634 | -1.30(-3.16%) |
Apr 24, 2019 | 40.92 | 41.34 | 40.69 | 41.16 | 463,185 | +0.10(+0.25%) |
Apr 23, 2019 | 41.19 | 41.25 | 40.71 | 41.06 | 442,253 | -0.09(-0.23%) |
Apr 22, 2019 | 41.07 | 41.57 | 41.03 | 41.15 | 504,696 | +0.13(+0.31%) |
Apr 18, 2019 | 40.69 | 41.27 | 40.58 | 41.03 | 372,824 | +0.31(+0.77%) |
Apr 17, 2019 | 40.70 | 40.83 | 40.40 | 40.71 | 375,559 | +0.20(+0.50%) |
Apr 16, 2019 | 40.81 | 41.02 | 40.23 | 40.51 | 422,508 | -0.17(-0.42%) |
Apr 15, 2019 | 40.86 | 41.01 | 40.53 | 40.68 | 415,388 | -0.30(-0.72%) |
Apr 12, 2019 | 40.40 | 41.04 | 40.32 | 40.97 | 671,036 | +0.67(+1.66%) |
Apr 11, 2019 | 39.79 | 40.37 | 39.44 | 40.31 | 692,835 | +0.58(+1.45%) |
Apr 10, 2019 | 39.71 | 39.86 | 39.45 | 39.73 | 677,211 | -0.06(-0.15%) |
Apr 09, 2019 | 40.09 | 40.31 | 39.66 | 39.79 | 661,430 | -0.56(-1.38%) |
Apr 08, 2019 | 40.43 | 40.44 | 39.90 | 40.35 | 876,386 | -0.08(-0.19%) |
Apr 05, 2019 | 40.17 | 40.48 | 40.04 | 40.42 | 445,781 | +0.28(+0.70%) |
Apr 04, 2019 | 39.82 | 40.37 | 39.71 | 40.15 | 677,151 | +0.41(+1.02%) |
Apr 03, 2019 | 40.26 | 40.48 | 39.59 | 39.74 | 630,210 | -0.30(-0.74%) |
Apr 02, 2019 | 40.50 | 40.50 | 39.54 | 40.04 | 585,492 | -0.39(-0.96%) |
Apr 01, 2019 | 39.35 | 40.59 | 39.00 | 40.42 | 1,506,768 | +2.43(+6.39%) |
Mar 29, 2019 | 38.18 | 38.42 | 37.51 | 38.00 | 782,304 | -0.03(-0.07%) |
Mar 28, 2019 | 37.96 | 38.48 | 37.66 | 38.02 | 656,837 | +0.14(+0.36%) |
Mar 27, 2019 | 38.06 | 38.07 | 37.65 | 37.89 | 480,429 | -0.11(-0.29%) |
Mar 26, 2019 | 37.77 | 38.26 | 37.67 | 38.00 | 711,138 | +0.34(+0.90%) |
Mar 25, 2019 | 37.82 | 38.24 | 37.02 | 37.66 | 651,041 | -0.47(-1.24%) |
Mar 22, 2019 | 38.76 | 38.99 | 37.81 | 38.13 | 522,876 | -0.89(-2.28%) |
Mar 21, 2019 | 38.22 | 39.13 | 38.07 | 39.02 | 595,041 | +0.78(+2.03%) |
Mar 20, 2019 | 39.05 | 39.05 | 37.82 | 38.24 | 1,031,030 | -0.86(-2.21%) |
Mar 19, 2019 | 39.43 | 39.52 | 38.89 | 39.11 | 877,758 | -0.23(-0.58%) |
Mar 18, 2019 | 39.04 | 39.36 | 38.83 | 39.33 | 522,210 | +0.14(+0.35%) |
Mar 15, 2019 | 38.94 | 39.37 | 38.87 | 39.20 | 938,387 | +0.30(+0.78%) |
Mar 14, 2019 | 38.78 | 39.11 | 38.77 | 38.89 | 467,527 | +0.08(+0.22%) |
Mar 13, 2019 | 39.08 | 39.09 | 38.72 | 38.81 | 445,056 | -0.16(-0.41%) |
Mar 12, 2019 | 38.23 | 39.14 | 38.23 | 38.97 | 566,463 | +0.72(+1.88%) |
Mar 11, 2019 | 38.24 | 38.45 | 38.00 | 38.25 | 725,854 | +0.05(+0.13%) |
Mar 08, 2019 | 37.54 | 38.28 | 37.28 | 38.20 | 794,602 | +0.69(+1.85%) |
Mar 07, 2019 | 38.40 | 38.78 | 37.42 | 37.51 | 1,099,737 | -0.93(-2.42%) |
Mar 06, 2019 | 39.26 | 39.46 | 38.34 | 38.44 | 754,797 | -0.85(-2.15%) |
Mar 05, 2019 | 39.36 | 39.70 | 39.22 | 39.28 | 552,419 | -0.08(-0.21%) |
Mar 04, 2019 | 40.18 | 40.18 | 38.82 | 39.37 | 764,729 | -0.63(-1.59%) |
Mar 01, 2019 | 39.10 | 40.07 | 39.10 | 40.00 | 663,587 | +1.20(+3.10%) |
Feb 28, 2019 | 39.45 | 39.60 | 38.75 | 38.80 | 759,770 | -0.65(-1.65%) |
Feb 27, 2019 | 39.22 | 39.60 | 39.01 | 39.45 | 584,754 | +0.06(+0.15%) |
Feb 26, 2019 | 39.34 | 39.72 | 39.30 | 39.39 | 650,465 | +0.14(+0.34%) |
Feb 25, 2019 | 39.04 | 39.39 | 38.81 | 39.26 | 682,706 | +0.33(+0.85%) |
Feb 22, 2019 | 38.83 | 39.35 | 38.66 | 38.93 | 505,967 | +0.18(+0.46%) |
Feb 21, 2019 | 38.78 | 38.95 | 38.25 | 38.75 | 780,108 | +0.13(+0.33%) |
Feb 20, 2019 | 38.88 | 38.99 | 38.49 | 38.62 | 903,900 | -0.13(-0.35%) |
Feb 19, 2019 | 38.28 | 38.95 | 37.90 | 38.76 | 2,215,895 | +0.42(+1.10%) |
Feb 15, 2019 | 38.50 | 38.62 | 38.04 | 38.34 | 743,984 | +0.08(+0.20%) |
Feb 14, 2019 | 38.06 | 38.63 | 37.78 | 38.26 | 610,909 | -0.24(-0.63%) |
Feb 13, 2019 | 37.88 | 38.76 | 37.64 | 38.51 | 1,051,105 | +0.78(+2.07%) |
Feb 12, 2019 | 39.16 | 39.16 | 37.13 | 37.73 | 2,370,339 | -0.94(-2.43%) |
Feb 11, 2019 | 38.92 | 39.30 | 38.20 | 38.67 | 1,085,683 | -0.29(-0.73%) |
Feb 08, 2019 | 37.71 | 38.99 | 37.71 | 38.95 | 1,109,371 | +0.98(+2.59%) |
Feb 07, 2019 | 39.04 | 39.25 | 37.67 | 37.97 | 1,603,149 | -1.62(-4.10%) |
Feb 06, 2019 | 39.25 | 39.62 | 38.31 | 39.59 | 1,586,340 | -0.02(-0.04%) |
Feb 05, 2019 | 41.21 | 41.48 | 38.44 | 39.61 | 2,181,250 | -0.51(-1.28%) |
Feb 04, 2019 | 40.02 | 40.18 | 39.27 | 40.12 | 738,901 | +0.08(+0.19%) |
Feb 01, 2019 | 39.89 | 40.38 | 39.83 | 40.04 | 1,024,035 | +0.22(+0.55%) |
Jan 31, 2019 | 38.42 | 40.17 | 38.35 | 39.83 | 1,782,755 | +1.39(+3.61%) |
Jan 30, 2019 | 38.55 | 38.63 | 38.16 | 38.44 | 808,139 | +0.04(+0.11%) |
Jan 29, 2019 | 38.29 | 38.83 | 38.15 | 38.40 | 695,533 | +0.13(+0.33%) |
Jan 28, 2019 | 38.54 | 38.61 | 38.05 | 38.27 | 803,851 | -0.53(-1.36%) |
Jan 25, 2019 | 38.23 | 38.86 | 37.92 | 38.80 | 1,114,727 | +0.72(+1.90%) |
Jan 24, 2019 | 38.12 | 38.26 | 37.51 | 38.08 | 961,639 | -0.07(-0.18%) |
Jan 23, 2019 | 38.01 | 38.49 | 37.84 | 38.15 | 1,086,066 | +0.13(+0.33%) |
Jan 22, 2019 | 39.25 | 39.36 | 37.84 | 38.02 | 1,396,850 | -1.34(-3.39%) |
Jan 18, 2019 | 39.70 | 39.82 | 39.04 | 39.36 | 1,328,960 | +0.01(+0.02%) |
Jan 17, 2019 | 39.07 | 39.55 | 38.90 | 39.35 | 2,156,480 | +0.19(+0.49%) |
Jan 16, 2019 | 39.69 | 40.11 | 39.03 | 39.15 | 8,143,721 | -0.18(-0.47%) |
Jan 15, 2019 | 38.67 | 39.63 | 37.46 | 39.34 | 2,557,346 | -0.53(-1.33%) |
Jan 14, 2019 | 39.28 | 40.19 | 39.28 | 39.87 | 696,738 | +0.25(+0.64%) |
Jan 11, 2019 | 40.83 | 40.83 | 39.54 | 39.62 | 773,739 | -1.24(-3.04%) |
Jan 10, 2019 | 40.13 | 40.95 | 39.70 | 40.86 | 515,051 | +0.65(+1.61%) |
Jan 09, 2019 | 39.70 | 40.62 | 39.70 | 40.21 | 559,938 | +0.29(+0.72%) |
Jan 08, 2019 | 39.39 | 40.00 | 39.01 | 39.93 | 620,184 | +0.57(+1.45%) |
Jan 07, 2019 | 38.92 | 40.26 | 38.92 | 39.36 | 757,733 | +0.26(+0.67%) |
Jan 04, 2019 | 39.00 | 39.61 | 38.66 | 39.09 | 603,304 | +0.32(+0.82%) |
Jan 03, 2019 | 37.41 | 39.04 | 37.29 | 38.78 | 767,406 | +1.20(+3.20%) |
Jan 02, 2019 | 37.47 | 38.22 | 37.02 | 37.57 | 538,805 | -0.36(-0.95%) |
Dec 31, 2018 | 38.03 | 38.48 | 37.55 | 37.94 | 757,076 | +0.05(+0.13%) |
Dec 28, 2018 | 38.01 | 38.74 | 37.44 | 37.88 | 436,083 | -0.03(-0.07%) |
Dec 27, 2018 | 37.59 | 37.91 | 36.80 | 37.91 | 480,108 | -0.12(-0.31%) |
Dec 26, 2018 | 36.41 | 38.12 | 35.91 | 38.03 | 592,664 | +1.81(+4.99%) |
Dec 24, 2018 | 36.90 | 37.31 | 36.22 | 36.22 | 538,082 | -0.97(-2.62%) |
Dec 21, 2018 | 37.41 | 38.07 | 36.28 | 37.20 | 1,195,779 | -0.55(-1.47%) |
Dec 20, 2018 | 38.41 | 38.60 | 37.13 | 37.75 | 634,630 | -0.86(-2.22%) |
Dec 19, 2018 | 39.77 | 40.17 | 38.57 | 38.61 | 757,424 | -1.12(-2.81%) |
Dec 18, 2018 | 40.23 | 40.66 | 39.58 | 39.72 | 931,277 | -0.34(-0.86%) |
Dec 17, 2018 | 41.38 | 41.43 | 39.70 | 40.07 | 1,009,723 | -1.60(-3.83%) |
Dec 14, 2018 | 40.83 | 42.17 | 40.80 | 41.67 | 1,727,196 | +0.60(+1.45%) |
Dec 13, 2018 | 40.01 | 41.23 | 40.01 | 41.07 | 962,764 | +0.77(+1.92%) |
Dec 12, 2018 | 40.67 | 41.13 | 40.10 | 40.30 | 1,271,955 | -0.25(-0.62%) |
Dec 11, 2018 | 40.20 | 41.26 | 39.96 | 40.55 | 1,187,419 | +1.18(+2.99%) |
Dec 10, 2018 | 38.80 | 39.56 | 38.12 | 39.37 | 1,157,993 | +0.72(+1.87%) |
Dec 07, 2018 | 38.78 | 39.07 | 38.44 | 38.65 | 1,201,373 | -0.11(-0.28%) |
Dec 06, 2018 | 37.49 | 38.95 | 37.38 | 38.76 | 1,480,557 | +0.89(+2.35%) |
Dec 04, 2018 | 38.80 | 39.09 | 37.82 | 37.87 | 919,180 | -0.55(-1.44%) |
Dec 03, 2018 | 38.13 | 38.56 | 37.45 | 38.42 | 950,273 | +0.76(+2.01%) |
Nov 30, 2018 | 38.44 | 38.65 | 37.52 | 37.67 | 781,594 | -0.83(-2.16%) |
Nov 29, 2018 | 38.99 | 39.34 | 38.31 | 38.50 | 702,754 | -0.37(-0.95%) |
Nov 28, 2018 | 38.81 | 39.02 | 38.43 | 38.87 | 613,798 | +0.26(+0.67%) |
Nov 27, 2018 | 39.72 | 40.04 | 38.48 | 38.61 | 1,030,683 | -1.27(-3.18%) |
Nov 26, 2018 | 40.00 | 40.01 | 39.15 | 39.88 | 1,177,374 | +0.42(+1.06%) |
Nov 23, 2018 | 39.19 | 40.02 | 39.13 | 39.46 | 371,709 | +0.23(+0.60%) |
Nov 21, 2018 | 39.23 | 39.23 | 39.23 | 0 | +0.40(+1.03%) | |
Nov 20, 2018 | 39.73 | 39.99 | 38.53 | 38.83 | 1,290,424 | -1.49(-3.69%) |
Nov 19, 2018 | 40.56 | 41.16 | 39.24 | 40.31 | 2,340,458 | -1.40(-3.36%) |
Nov 16, 2018 | 41.78 | 42.57 | 40.40 | 41.71 | 2,679,830 | -1.23(-2.86%) |
Nov 15, 2018 | 46.33 | 48.29 | 42.58 | 42.94 | 4,262,862 | -3.79(-8.11%) |
Nov 14, 2018 | 48.98 | 49.04 | 46.50 | 46.73 | 1,933,457 | -1.77(-3.65%) |
Nov 13, 2018 | 50.30 | 50.30 | 48.28 | 48.50 | 1,098,193 | -1.79(-3.57%) |
Nov 12, 2018 | 51.01 | 51.33 | 49.83 | 50.30 | 865,519 | -0.96(-1.87%) |
Nov 09, 2018 | 50.85 | 51.57 | 50.71 | 51.26 | 530,671 | +0.20(+0.39%) |
Nov 08, 2018 | 51.36 | 51.36 | 50.56 | 51.06 | 508,700 | -0.18(-0.36%) |
Nov 07, 2018 | 50.71 | 51.47 | 49.94 | 51.24 | 402,996 | +0.65(+1.29%) |
Nov 06, 2018 | 49.80 | 50.64 | 49.38 | 50.59 | 373,637 | +0.85(+1.71%) |
Nov 05, 2018 | 49.09 | 50.27 | 49.09 | 49.74 | 423,497 | +0.69(+1.41%) |
Nov 02, 2018 | 49.82 | 49.87 | 48.56 | 49.04 | 533,067 | -0.47(-0.94%) |