Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 38.88 | 39.00 | 37.99 | 38.51 | 8,403,562 | -0.43(-1.11%) |
Jul 30, 2019 | 39.21 | 39.21 | 38.64 | 38.95 | 5,466,192 | -0.75(-1.89%) |
Jul 29, 2019 | 39.32 | 39.71 | 39.21 | 39.70 | 4,578,763 | +0.43(+1.10%) |
Jul 26, 2019 | 39.51 | 39.65 | 39.19 | 39.26 | 4,869,043 | -0.14(-0.37%) |
Jul 25, 2019 | 39.94 | 39.97 | 39.41 | 39.41 | 7,298,810 | -0.83(-2.07%) |
Jul 24, 2019 | 40.20 | 40.32 | 39.97 | 40.24 | 7,892,473 | +0.11(+0.27%) |
Jul 23, 2019 | 40.24 | 40.28 | 39.97 | 40.13 | 7,265,924 | -0.16(-0.40%) |
Jul 22, 2019 | 39.93 | 40.55 | 39.87 | 40.29 | 11,108,346 | +0.70(+1.76%) |
Jul 19, 2019 | 38.92 | 39.77 | 38.91 | 39.60 | 12,661,681 | +0.58(+1.48%) |
Jul 18, 2019 | 38.41 | 39.06 | 38.22 | 39.02 | 12,465,238 | +1.41(+3.75%) |
Jul 17, 2019 | 37.66 | 37.86 | 37.51 | 37.61 | 6,103,727 | -0.13(-0.34%) |
Jul 16, 2019 | 37.76 | 37.90 | 37.56 | 37.74 | 7,227,376 | -0.05(-0.12%) |
Jul 15, 2019 | 37.72 | 37.88 | 37.64 | 37.78 | 6,400,652 | +0.53(+1.43%) |
Jul 12, 2019 | 37.14 | 37.29 | 36.88 | 37.25 | 5,197,675 | +0.30(+0.81%) |
Jul 11, 2019 | 37.17 | 37.21 | 36.89 | 36.95 | 6,781,350 | +0.17(+0.47%) |
Jul 10, 2019 | 36.89 | 37.17 | 36.63 | 36.78 | 8,792,903 | +0.94(+2.62%) |
Jul 09, 2019 | 35.82 | 36.15 | 35.61 | 35.84 | 7,279,897 | +0.32(+0.89%) |
Jul 08, 2019 | 35.75 | 35.86 | 35.46 | 35.52 | 7,496,062 | -0.55(-1.53%) |
Jul 05, 2019 | 36.02 | 36.23 | 35.81 | 36.07 | 3,485,999 | -0.36(-0.99%) |
Jul 03, 2019 | 36.45 | 36.47 | 36.15 | 36.44 | 3,458,991 | -0.42(-1.15%) |
Jul 02, 2019 | 37.21 | 37.32 | 36.81 | 36.86 | 4,920,785 | -0.52(-1.40%) |
Jul 01, 2019 | 37.53 | 37.85 | 37.18 | 37.38 | 12,270,207 | +2.00(+5.64%) |
Jun 28, 2019 | 35.89 | 35.89 | 35.34 | 35.39 | 7,792,306 | -0.38(-1.06%) |
Jun 27, 2019 | 35.76 | 35.92 | 35.50 | 35.77 | 12,590,906 | +0.46(+1.31%) |
Jun 26, 2019 | 35.58 | 35.58 | 35.22 | 35.31 | 10,109,362 | +0.14(+0.41%) |
Jun 25, 2019 | 35.70 | 35.70 | 35.15 | 35.16 | 7,516,273 | -0.96(-2.65%) |
Jun 24, 2019 | 35.74 | 36.20 | 35.63 | 36.12 | 7,271,921 | +0.68(+1.91%) |
Jun 21, 2019 | 35.44 | 35.60 | 35.36 | 35.44 | 14,594,793 | +0.01(+0.02%) |
Jun 20, 2019 | 35.38 | 35.62 | 35.10 | 35.43 | 11,890,112 | +0.97(+2.82%) |
Jun 19, 2019 | 34.94 | 34.95 | 34.38 | 34.46 | 11,677,555 | +0.17(+0.48%) |
Jun 18, 2019 | 33.48 | 34.48 | 33.43 | 34.30 | 14,063,432 | +1.36(+4.12%) |
Jun 17, 2019 | 33.17 | 33.28 | 32.94 | 32.94 | 7,431,657 | -0.16(-0.48%) |
Jun 14, 2019 | 33.79 | 33.85 | 33.09 | 33.10 | 12,897,429 | -1.41(-4.08%) |
Jun 13, 2019 | 34.66 | 34.66 | 34.14 | 34.51 | 7,593,220 | -0.01(-0.03%) |
Jun 12, 2019 | 34.99 | 35.15 | 34.51 | 34.52 | 7,046,023 | -0.44(-1.25%) |
Jun 11, 2019 | 35.40 | 35.51 | 34.94 | 34.95 | 6,974,435 | +0.30(+0.86%) |
Jun 10, 2019 | 34.54 | 35.10 | 34.51 | 34.66 | 9,548,079 | +0.70(+2.06%) |
Jun 07, 2019 | 33.89 | 34.11 | 33.73 | 33.96 | 5,095,636 | +0.33(+0.99%) |
Jun 06, 2019 | 33.40 | 33.76 | 33.17 | 33.62 | 7,126,889 | +0.18(+0.55%) |
Jun 05, 2019 | 34.32 | 34.34 | 33.33 | 33.44 | 9,397,574 | -0.73(-2.12%) |
Jun 04, 2019 | 33.80 | 34.20 | 33.61 | 34.17 | 7,986,213 | +0.21(+0.62%) |
Jun 03, 2019 | 34.08 | 34.19 | 33.82 | 33.96 | 10,995,968 | +0.41(+1.23%) |
May 31, 2019 | 33.48 | 34.09 | 33.46 | 33.55 | 10,635,305 | +0.27(+0.82%) |
May 30, 2019 | 33.20 | 33.56 | 33.10 | 33.27 | 8,404,752 | +0.31(+0.93%) |
May 29, 2019 | 32.77 | 33.02 | 32.52 | 32.97 | 14,045,449 | +0.03(+0.11%) |
May 28, 2019 | 33.35 | 33.41 | 32.93 | 32.93 | 13,661,168 | -0.48(-1.44%) |
May 24, 2019 | 33.61 | 33.89 | 33.41 | 33.41 | 12,050,404 | +0.11(+0.34%) |
May 23, 2019 | 33.22 | 33.40 | 32.72 | 33.30 | 16,815,762 | -0.73(-2.13%) |
May 22, 2019 | 34.29 | 34.45 | 34.01 | 34.03 | 13,967,594 | -0.35(-1.02%) |
May 21, 2019 | 34.24 | 34.41 | 33.82 | 34.38 | 13,497,516 | +0.56(+1.66%) |
May 20, 2019 | 34.33 | 34.38 | 33.69 | 33.82 | 15,982,056 | -1.39(-3.95%) |
May 17, 2019 | 35.33 | 35.82 | 35.07 | 35.21 | 12,885,310 | -1.12(-3.08%) |
May 16, 2019 | 36.41 | 36.42 | 36.06 | 36.33 | 10,533,413 | -0.38(-1.05%) |
May 15, 2019 | 36.34 | 37.03 | 36.27 | 36.71 | 6,113,680 | +0.00(+0.00%) |
May 14, 2019 | 36.38 | 36.81 | 36.21 | 36.71 | 8,125,951 | +0.86(+2.39%) |
May 13, 2019 | 36.19 | 36.31 | 35.63 | 35.85 | 12,628,198 | -1.61(-4.30%) |
May 10, 2019 | 37.49 | 37.69 | 36.90 | 37.46 | 9,504,873 | -0.37(-0.97%) |
May 09, 2019 | 37.54 | 37.87 | 36.98 | 37.83 | 12,837,814 | -0.39(-1.03%) |
May 08, 2019 | 38.07 | 38.49 | 38.01 | 38.22 | 9,274,568 | -0.05(-0.14%) |
May 07, 2019 | 38.34 | 38.53 | 37.87 | 38.28 | 11,689,784 | +0.00(+0.00%) |
May 06, 2019 | 37.89 | 38.33 | 37.80 | 38.28 | 12,297,106 | -0.83(-2.12%) |
May 03, 2019 | 39.30 | 39.48 | 38.98 | 39.11 | 6,264,824 | +0.27(+0.70%) |
May 02, 2019 | 38.36 | 38.89 | 38.27 | 38.84 | 12,252,405 | +0.51(+1.32%) |
May 01, 2019 | 38.74 | 38.97 | 38.33 | 38.33 | 8,367,376 | +0.00(+0.00%) |
Apr 30, 2019 | 37.96 | 38.43 | 37.84 | 38.33 | 13,563,238 | -0.01(-0.02%) |
Apr 29, 2019 | 38.36 | 38.42 | 38.12 | 38.34 | 10,600,207 | -0.10(-0.25%) |
Apr 26, 2019 | 38.18 | 38.49 | 37.89 | 38.43 | 14,570,556 | -0.47(-1.21%) |
Apr 25, 2019 | 39.30 | 39.40 | 38.86 | 38.91 | 11,603,621 | -0.81(-2.05%) |
Apr 24, 2019 | 39.43 | 39.88 | 39.31 | 39.72 | 12,320,838 | -0.01(-0.02%) |
Apr 23, 2019 | 39.49 | 39.73 | 39.41 | 39.73 | 13,075,816 | +0.24(+0.60%) |
Apr 22, 2019 | 39.18 | 39.50 | 39.00 | 39.49 | 12,429,639 | -0.22(-0.55%) |
Apr 18, 2019 | 38.54 | 39.92 | 38.49 | 39.71 | 18,943,208 | +0.88(+2.28%) |
Apr 17, 2019 | 38.40 | 38.89 | 38.36 | 38.83 | 18,057,464 | +1.21(+3.21%) |
Apr 16, 2019 | 37.46 | 37.68 | 37.39 | 37.62 | 7,590,265 | +0.35(+0.94%) |
Apr 15, 2019 | 37.25 | 37.41 | 37.14 | 37.27 | 6,029,834 | +0.03(+0.07%) |
Apr 12, 2019 | 37.15 | 37.31 | 36.98 | 37.25 | 7,494,604 | +0.42(+1.14%) |
Apr 11, 2019 | 36.82 | 36.91 | 36.69 | 36.83 | 5,912,998 | -0.24(-0.64%) |
Apr 10, 2019 | 36.97 | 37.18 | 36.90 | 37.06 | 4,618,932 | +0.14(+0.38%) |
Apr 09, 2019 | 36.95 | 37.00 | 36.76 | 36.92 | 5,770,398 | -0.16(-0.42%) |
Apr 08, 2019 | 36.95 | 37.16 | 36.81 | 37.08 | 7,808,674 | +0.14(+0.38%) |
Apr 05, 2019 | 37.04 | 37.04 | 36.79 | 36.94 | 5,065,111 | +0.17(+0.45%) |
Apr 04, 2019 | 36.50 | 36.90 | 36.43 | 36.77 | 8,700,356 | +0.22(+0.60%) |
Apr 03, 2019 | 36.39 | 36.70 | 36.31 | 36.55 | 7,796,775 | +0.45(+1.26%) |
Apr 02, 2019 | 36.02 | 36.18 | 35.86 | 36.10 | 6,379,462 | -0.09(-0.24%) |
Apr 01, 2019 | 35.93 | 36.19 | 35.64 | 36.19 | 7,813,165 | +0.36(+1.00%) |
Mar 29, 2019 | 35.71 | 35.90 | 35.51 | 35.83 | 6,992,266 | +0.54(+1.54%) |
Mar 28, 2019 | 35.20 | 35.46 | 35.16 | 35.29 | 7,582,783 | +0.12(+0.35%) |
Mar 27, 2019 | 35.15 | 35.22 | 34.81 | 35.16 | 8,757,492 | -0.17(-0.50%) |
Mar 26, 2019 | 35.08 | 35.54 | 35.05 | 35.34 | 6,371,853 | +0.42(+1.20%) |
Mar 25, 2019 | 34.99 | 35.39 | 34.79 | 34.92 | 5,604,031 | -0.45(-1.26%) |
Mar 22, 2019 | 35.72 | 35.88 | 35.29 | 35.36 | 7,727,367 | -0.53(-1.49%) |
Mar 21, 2019 | 35.21 | 36.07 | 35.18 | 35.90 | 7,442,133 | +1.04(+2.99%) |
Mar 20, 2019 | 34.79 | 35.12 | 34.67 | 34.86 | 6,166,643 | +0.08(+0.23%) |
Mar 19, 2019 | 34.97 | 35.06 | 34.64 | 34.78 | 9,184,266 | -0.08(-0.23%) |
Mar 18, 2019 | 34.87 | 34.97 | 34.67 | 34.86 | 7,191,953 | +0.17(+0.50%) |
Mar 15, 2019 | 34.47 | 35.05 | 34.47 | 34.68 | 10,141,999 | +0.73(+2.14%) |
Mar 14, 2019 | 34.11 | 34.16 | 33.88 | 33.96 | 5,641,911 | -0.34(-0.99%) |
Mar 13, 2019 | 34.31 | 34.49 | 34.13 | 34.30 | 6,958,262 | +0.27(+0.80%) |
Mar 12, 2019 | 34.16 | 34.26 | 33.99 | 34.03 | 6,379,462 | +0.23(+0.67%) |
Mar 11, 2019 | 33.44 | 33.84 | 33.41 | 33.80 | 6,865,621 | +0.38(+1.15%) |
Mar 08, 2019 | 33.20 | 33.57 | 33.19 | 33.41 | 5,791,753 | -0.38(-1.11%) |
Mar 07, 2019 | 33.91 | 34.01 | 33.56 | 33.79 | 4,837,387 | -0.14(-0.41%) |
Mar 06, 2019 | 34.17 | 34.31 | 33.92 | 33.93 | 5,068,435 | -0.20(-0.59%) |
Mar 05, 2019 | 34.07 | 34.31 | 33.82 | 34.13 | 8,222,594 | -0.11(-0.33%) |
Mar 04, 2019 | 34.40 | 34.40 | 33.86 | 34.24 | 8,094,428 | -0.21(-0.61%) |
Mar 01, 2019 | 34.43 | 34.57 | 34.28 | 34.45 | 6,058,241 | +0.30(+0.87%) |
Feb 28, 2019 | 34.22 | 34.37 | 34.11 | 34.16 | 6,522,230 | -0.35(-1.01%) |
Feb 27, 2019 | 34.56 | 34.62 | 34.17 | 34.51 | 9,368,733 | -0.13(-0.38%) |
Feb 26, 2019 | 34.47 | 34.70 | 34.45 | 34.64 | 6,387,627 | +0.02(+0.05%) |
Feb 25, 2019 | 34.87 | 34.92 | 34.52 | 34.62 | 5,832,218 | +0.17(+0.48%) |
Feb 22, 2019 | 34.22 | 34.47 | 34.18 | 34.45 | 5,850,973 | +0.36(+1.05%) |
Feb 21, 2019 | 34.17 | 34.27 | 33.94 | 34.10 | 5,267,227 | -0.02(-0.05%) |
Feb 20, 2019 | 34.05 | 34.56 | 34.02 | 34.11 | 8,206,774 | +0.47(+1.40%) |
Feb 19, 2019 | 33.43 | 33.82 | 33.33 | 33.64 | 9,266,726 | +0.32(+0.97%) |
Feb 15, 2019 | 33.16 | 33.48 | 33.13 | 33.32 | 7,153,805 | +0.03(+0.08%) |
Feb 14, 2019 | 33.17 | 33.42 | 33.03 | 33.29 | 8,897,122 | -0.06(-0.18%) |
Feb 13, 2019 | 33.56 | 33.66 | 33.28 | 33.35 | 8,180,492 | -0.45(-1.32%) |
Feb 12, 2019 | 33.80 | 33.90 | 33.62 | 33.80 | 10,096,162 | +0.31(+0.91%) |
Feb 11, 2019 | 33.17 | 33.49 | 33.09 | 33.49 | 10,129,838 | +0.44(+1.32%) |
Feb 08, 2019 | 32.99 | 33.17 | 32.80 | 33.06 | 8,170,829 | -0.29(-0.87%) |
Feb 07, 2019 | 33.56 | 33.64 | 33.09 | 33.34 | 9,050,132 | -0.54(-1.60%) |
Feb 06, 2019 | 33.61 | 33.96 | 33.51 | 33.89 | 10,055,005 | +0.43(+1.28%) |
Feb 05, 2019 | 33.17 | 33.48 | 33.13 | 33.46 | 8,359,376 | +0.27(+0.82%) |
Feb 04, 2019 | 32.80 | 33.25 | 32.70 | 33.19 | 8,327,070 | +0.32(+0.99%) |
Feb 01, 2019 | 33.02 | 33.13 | 32.75 | 32.86 | 7,360,617 | -0.04(-0.13%) |
Jan 31, 2019 | 32.64 | 33.33 | 32.64 | 32.91 | 8,726,782 | +0.21(+0.64%) |
Jan 30, 2019 | 32.20 | 32.76 | 31.74 | 32.70 | 10,609,890 | +0.92(+2.89%) |
Jan 29, 2019 | 32.62 | 32.62 | 31.75 | 31.78 | 11,547,743 | -0.97(-2.96%) |
Jan 28, 2019 | 32.29 | 32.94 | 32.28 | 32.75 | 16,100,818 | -0.61(-1.84%) |
Jan 25, 2019 | 33.24 | 33.47 | 33.13 | 33.36 | 19,164,882 | +0.44(+1.33%) |
Jan 24, 2019 | 32.26 | 32.92 | 32.17 | 32.92 | 16,112,815 | +1.01(+3.15%) |
Jan 23, 2019 | 31.95 | 32.14 | 31.70 | 31.92 | 15,912,230 | +0.10(+0.33%) |
Jan 22, 2019 | 31.93 | 32.15 | 31.58 | 31.81 | 15,298,430 | -0.41(-1.28%) |
Jan 18, 2019 | 31.70 | 32.37 | 31.63 | 32.22 | 14,754,503 | +0.48(+1.52%) |
Jan 17, 2019 | 30.54 | 31.97 | 30.47 | 31.74 | 25,056,240 | +0.57(+1.82%) |
Jan 16, 2019 | 31.40 | 31.52 | 31.17 | 31.17 | 9,976,689 | -0.35(-1.11%) |
Jan 15, 2019 | 31.52 | 31.69 | 31.31 | 31.52 | 11,621,276 | +0.24(+0.78%) |
Jan 14, 2019 | 31.60 | 31.66 | 31.24 | 31.28 | 7,026,512 | -0.74(-2.32%) |
Jan 11, 2019 | 31.88 | 32.16 | 31.70 | 32.02 | 8,268,919 | +0.17(+0.52%) |
Jan 10, 2019 | 31.02 | 31.91 | 30.96 | 31.86 | 9,025,417 | +0.71(+2.27%) |
Jan 09, 2019 | 30.90 | 31.45 | 30.90 | 31.15 | 13,456,264 | +0.59(+1.92%) |
Jan 08, 2019 | 30.71 | 30.77 | 30.30 | 30.56 | 13,104,463 | -0.25(-0.82%) |
Jan 07, 2019 | 30.62 | 31.03 | 30.59 | 30.82 | 7,832,050 | +0.23(+0.74%) |
Jan 04, 2019 | 30.14 | 30.65 | 29.93 | 30.59 | 16,209,043 | +0.53(+1.78%) |
Jan 03, 2019 | 30.91 | 31.07 | 29.98 | 30.05 | 18,288,800 | -1.89(-5.91%) |
Jan 02, 2019 | 31.66 | 32.15 | 31.49 | 31.94 | 6,026,115 | -0.34(-1.06%) |
Dec 31, 2018 | 32.74 | 32.88 | 32.16 | 32.29 | 5,259,576 | -0.20(-0.62%) |
Dec 28, 2018 | 32.48 | 32.96 | 32.38 | 32.49 | 8,424,399 | +0.31(+0.98%) |
Dec 27, 2018 | 31.66 | 32.19 | 31.45 | 32.17 | 9,933,180 | +0.02(+0.05%) |
Dec 26, 2018 | 30.90 | 32.16 | 30.90 | 32.15 | 11,454,118 | +1.29(+4.17%) |
Dec 24, 2018 | 31.10 | 31.39 | 30.85 | 30.87 | 7,189,246 | -0.37(-1.18%) |
Dec 21, 2018 | 32.05 | 32.30 | 31.18 | 31.24 | 19,413,536 | -0.15(-0.47%) |
Dec 20, 2018 | 31.85 | 32.15 | 31.09 | 31.38 | 14,332,633 | -0.31(-0.97%) |
Dec 19, 2018 | 32.03 | 32.61 | 31.58 | 31.69 | 13,474,610 | -0.46(-1.44%) |
Dec 18, 2018 | 32.02 | 32.36 | 32.02 | 32.15 | 8,116,317 | +0.47(+1.49%) |
Dec 17, 2018 | 32.04 | 32.31 | 31.59 | 31.68 | 12,270,475 | -0.27(-0.85%) |
Dec 14, 2018 | 32.19 | 32.46 | 31.95 | 31.95 | 6,824,782 | -0.70(-2.14%) |
Dec 13, 2018 | 32.79 | 32.94 | 32.53 | 32.65 | 6,660,433 | -0.04(-0.13%) |
Dec 12, 2018 | 32.90 | 32.98 | 32.60 | 32.70 | 9,606,576 | +0.59(+1.85%) |
Dec 11, 2018 | 32.57 | 32.67 | 31.75 | 32.10 | 9,872,813 | +0.24(+0.74%) |
Dec 10, 2018 | 31.76 | 32.22 | 31.56 | 31.87 | 14,220,890 | -0.08(-0.25%) |
Dec 07, 2018 | 32.06 | 32.31 | 31.61 | 31.94 | 12,350,047 | -0.30(-0.92%) |
Dec 06, 2018 | 31.23 | 32.24 | 31.15 | 32.24 | 13,805,422 | -0.51(-1.55%) |
Dec 04, 2018 | 33.70 | 33.92 | 32.74 | 32.75 | 15,229,403 | -1.13(-3.33%) |
Dec 03, 2018 | 33.96 | 34.11 | 33.57 | 33.88 | 8,523,689 | +1.00(+3.03%) |
Nov 30, 2018 | 32.57 | 32.89 | 32.43 | 32.88 | 9,985,489 | -0.30(-0.90%) |
Nov 29, 2018 | 33.20 | 33.56 | 33.13 | 33.18 | 8,067,312 | -0.07(-0.21%) |
Nov 28, 2018 | 32.60 | 33.26 | 32.43 | 33.25 | 9,579,842 | +1.06(+3.29%) |
Nov 27, 2018 | 31.83 | 32.21 | 31.83 | 32.19 | 7,854,254 | -0.03(-0.11%) |
Nov 26, 2018 | 32.11 | 32.26 | 31.90 | 32.22 | 8,091,030 | +0.77(+2.45%) |
Nov 23, 2018 | 31.34 | 31.66 | 31.27 | 31.45 | 2,652,767 | -0.18(-0.58%) |
Nov 21, 2018 | 31.64 | 31.64 | 31.64 | 0 | +0.46(+1.49%) | |
Nov 20, 2018 | 30.96 | 31.48 | 30.81 | 31.17 | 13,345,543 | -0.36(-1.14%) |
Nov 19, 2018 | 32.05 | 32.08 | 31.45 | 31.53 | 17,367,184 | -0.72(-2.22%) |
Nov 16, 2018 | 32.43 | 32.54 | 32.07 | 32.25 | 18,728,966 | -1.44(-4.28%) |
Nov 15, 2018 | 33.30 | 33.74 | 33.14 | 33.69 | 12,363,226 | +0.59(+1.80%) |
Nov 14, 2018 | 33.41 | 33.54 | 32.69 | 33.10 | 11,886,113 | +0.38(+1.18%) |
Nov 13, 2018 | 32.71 | 33.34 | 32.57 | 32.71 | 17,213,854 | +0.30(+0.92%) |
Nov 12, 2018 | 33.12 | 33.17 | 32.37 | 32.42 | 13,337,799 | -0.88(-2.65%) |
Nov 09, 2018 | 33.32 | 33.58 | 33.07 | 33.30 | 6,831,184 | -0.55(-1.63%) |
Nov 08, 2018 | 33.93 | 34.17 | 33.84 | 33.85 | 9,092,909 | -0.42(-1.23%) |
Nov 07, 2018 | 34.37 | 34.38 | 33.87 | 34.27 | 7,509,544 | +0.39(+1.16%) |
Nov 06, 2018 | 33.68 | 33.98 | 33.61 | 33.88 | 9,806,798 | +0.22(+0.65%) |
Nov 05, 2018 | 33.87 | 33.96 | 33.51 | 33.66 | 9,822,535 | -0.26(-0.77%) |
Nov 02, 2018 | 34.27 | 34.54 | 33.62 | 33.92 | 11,131,127 | -0.24(-0.69%) |
Nov 01, 2018 | 33.92 | 34.18 | 33.58 | 34.16 | 16,402,342 | +0.83(+2.49%) |
Oct 31, 2018 | 33.84 | 34.10 | 33.27 | 33.33 | 14,417,256 | +0.28(+0.85%) |
Oct 30, 2018 | 32.22 | 33.06 | 32.08 | 33.05 | 13,840,476 | +1.27(+3.99%) |
Oct 29, 2018 | 32.51 | 32.72 | 31.46 | 31.78 | 9,454,009 | -0.30(-0.93%) |
Oct 26, 2018 | 31.97 | 32.62 | 31.61 | 32.08 | 13,688,206 | -0.63(-1.93%) |
Oct 25, 2018 | 32.17 | 32.85 | 31.92 | 32.71 | 11,349,237 | +0.80(+2.49%) |
Oct 24, 2018 | 32.85 | 32.85 | 31.87 | 31.91 | 15,219,432 | -1.33(-4.00%) |
Oct 23, 2018 | 32.73 | 33.40 | 32.59 | 33.24 | 14,118,675 | -0.63(-1.86%) |
Oct 22, 2018 | 34.28 | 34.31 | 33.71 | 33.87 | 9,335,299 | +0.24(+0.70%) |
Oct 19, 2018 | 34.25 | 34.39 | 33.54 | 33.63 | 12,879,937 | -0.08(-0.23%) |
Oct 18, 2018 | 34.81 | 34.94 | 33.64 | 33.71 | 10,923,638 | -0.90(-2.60%) |
Oct 17, 2018 | 34.99 | 35.07 | 34.27 | 34.61 | 9,344,075 | -0.38(-1.10%) |
Oct 16, 2018 | 34.85 | 35.04 | 34.46 | 35.00 | 12,287,668 | +1.10(+3.25%) |
Oct 15, 2018 | 34.52 | 34.63 | 33.87 | 33.90 | 9,384,779 | -0.80(-2.29%) |
Oct 12, 2018 | 35.11 | 35.49 | 34.28 | 34.69 | 8,664,479 | +0.63(+1.85%) |
Oct 11, 2018 | 33.68 | 34.64 | 33.53 | 34.06 | 11,671,267 | -0.36(-1.04%) |
Oct 10, 2018 | 35.29 | 35.37 | 34.42 | 34.42 | 14,694,037 | -1.36(-3.79%) |
Oct 09, 2018 | 35.86 | 36.13 | 35.50 | 35.78 | 6,492,588 | -0.05(-0.15%) |
Oct 08, 2018 | 35.65 | 36.01 | 35.34 | 35.83 | 8,873,534 | -0.59(-1.61%) |
Oct 05, 2018 | 36.63 | 36.80 | 36.01 | 36.41 | 9,055,923 | -0.70(-1.89%) |
Oct 04, 2018 | 37.67 | 37.68 | 36.71 | 37.11 | 9,014,591 | -1.34(-3.48%) |
Oct 03, 2018 | 38.52 | 38.70 | 38.11 | 38.45 | 6,437,804 | +0.30(+0.78%) |
Oct 02, 2018 | 38.27 | 38.48 | 38.01 | 38.15 | 6,219,556 | -0.91(-2.33%) |
Oct 01, 2018 | 38.97 | 39.33 | 38.85 | 39.06 | 5,750,296 | +0.44(+1.13%) |
Sep 28, 2018 | 38.92 | 39.03 | 38.46 | 38.63 | 8,834,478 | -0.52(-1.34%) |
Sep 27, 2018 | 39.01 | 39.56 | 38.99 | 39.15 | 7,673,053 | +0.43(+1.11%) |
Sep 26, 2018 | 38.71 | 39.13 | 38.71 | 38.72 | 5,218,171 | +0.09(+0.23%) |
Sep 25, 2018 | 39.19 | 39.28 | 38.60 | 38.64 | 7,634,730 | -0.63(-1.60%) |
Sep 24, 2018 | 38.35 | 39.31 | 38.30 | 39.27 | 9,407,867 | +0.73(+1.88%) |
Sep 21, 2018 | 38.71 | 38.84 | 38.50 | 38.54 | 7,623,790 | -0.10(-0.25%) |
Sep 20, 2018 | 38.71 | 38.86 | 38.40 | 38.64 | 5,404,597 | +0.13(+0.34%) |
Sep 19, 2018 | 38.66 | 38.82 | 38.26 | 38.50 | 7,308,951 | +0.40(+1.06%) |
Sep 18, 2018 | 38.05 | 38.57 | 37.92 | 38.10 | 10,075,060 | -0.17(-0.46%) |
Sep 17, 2018 | 38.16 | 38.61 | 38.02 | 38.28 | 7,099,304 | -0.57(-1.46%) |
Sep 14, 2018 | 38.50 | 38.98 | 38.44 | 38.85 | 6,053,897 | +0.86(+2.26%) |
Sep 13, 2018 | 38.48 | 38.48 | 37.85 | 37.99 | 11,002,698 | -0.45(-1.16%) |
Sep 12, 2018 | 38.42 | 38.75 | 38.33 | 38.43 | 11,779,591 | -0.53(-1.37%) |
Sep 11, 2018 | 38.17 | 38.99 | 38.12 | 38.97 | 14,301,516 | -0.06(-0.16%) |
Sep 10, 2018 | 39.36 | 39.41 | 38.94 | 39.03 | 7,802,507 | -0.23(-0.58%) |
Sep 07, 2018 | 38.49 | 39.57 | 38.47 | 39.26 | 16,297,987 | +0.73(+1.88%) |
Sep 06, 2018 | 38.43 | 38.55 | 38.12 | 38.53 | 11,917,762 | -0.15(-0.38%) |
Sep 05, 2018 | 38.57 | 38.99 | 38.50 | 38.68 | 8,302,772 | +0.10(+0.25%) |
Sep 04, 2018 | 37.84 | 38.59 | 37.78 | 38.58 | 9,345,375 | +0.45(+1.17%) |
Aug 31, 2018 | 38.14 | 38.14 | 38.14 | 0 | +0.12(+0.32%) | |
Aug 30, 2018 | 38.79 | 38.92 | 37.97 | 38.01 | 8,947,426 | -0.59(-1.52%) |
Aug 29, 2018 | 37.78 | 38.82 | 37.69 | 38.60 | 14,033,918 | +1.56(+4.20%) |
Aug 28, 2018 | 37.08 | 37.40 | 36.96 | 37.04 | 12,213,794 | +0.72(+1.97%) |
Aug 27, 2018 | 36.24 | 36.48 | 36.19 | 36.33 | 6,553,321 | +0.25(+0.70%) |
Aug 24, 2018 | 35.80 | 36.22 | 35.71 | 36.07 | 4,838,065 | +0.49(+1.38%) |
Aug 23, 2018 | 36.13 | 36.17 | 35.58 | 35.58 | 4,715,950 | -0.19(-0.54%) |
Aug 22, 2018 | 35.73 | 35.91 | 35.46 | 35.78 | 6,302,336 | +0.01(+0.02%) |
Aug 21, 2018 | 35.31 | 35.89 | 35.30 | 35.77 | 6,945,701 | +0.69(+1.97%) |
Aug 20, 2018 | 35.01 | 35.20 | 34.90 | 35.08 | 4,752,102 | -0.03(-0.07%) |
Aug 17, 2018 | 35.15 | 35.18 | 34.80 | 35.10 | 9,028,371 | -0.24(-0.69%) |
Aug 16, 2018 | 35.38 | 35.63 | 35.31 | 35.35 | 6,337,431 | -0.03(-0.10%) |
Aug 15, 2018 | 35.38 | 35.47 | 35.09 | 35.38 | 6,919,800 | -0.40(-1.12%) |
Aug 14, 2018 | 35.86 | 36.03 | 35.75 | 35.78 | 6,104,108 | +0.17(+0.49%) |
Aug 13, 2018 | 35.59 | 35.85 | 35.40 | 35.61 | 7,669,473 | -0.28(-0.78%) |
Aug 10, 2018 | 36.13 | 36.13 | 35.68 | 35.89 | 8,063,479 | -0.71(-1.94%) |
Aug 09, 2018 | 36.69 | 36.69 | 36.46 | 36.60 | 5,159,810 | -0.11(-0.31%) |
Aug 08, 2018 | 36.35 | 36.83 | 36.26 | 36.71 | 5,818,567 | +0.64(+1.77%) |
Aug 07, 2018 | 35.92 | 36.08 | 35.72 | 36.07 | 8,567,573 | +0.15(+0.41%) |
Aug 06, 2018 | 36.04 | 36.23 | 35.86 | 35.92 | 8,283,667 | -0.54(-1.49%) |
Aug 03, 2018 | 36.42 | 36.69 | 36.35 | 36.47 | 5,230,538 | +0.12(+0.34%) |
Aug 02, 2018 | 35.95 | 36.43 | 35.86 | 36.34 | 5,338,068 | -0.14(-0.38%) |