Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.43 | 22.61 | 21.81 | 21.88 | 2,840,031 | -0.54(-2.39%) |
Jul 30, 2019 | 22.28 | 22.42 | 21.96 | 22.42 | 2,944,110 | -0.08(-0.35%) |
Jul 29, 2019 | 22.44 | 22.93 | 22.28 | 22.49 | 2,457,616 | -0.01(-0.04%) |
Jul 26, 2019 | 22.23 | 22.67 | 22.02 | 22.50 | 2,576,366 | +0.27(+1.23%) |
Jul 25, 2019 | 22.84 | 22.99 | 21.99 | 22.23 | 3,999,885 | -0.69(-3.01%) |
Jul 24, 2019 | 22.31 | 22.96 | 22.21 | 22.92 | 3,033,440 | +0.59(+2.66%) |
Jul 23, 2019 | 22.53 | 22.92 | 22.24 | 22.33 | 3,174,441 | -0.03(-0.13%) |
Jul 22, 2019 | 22.55 | 22.76 | 22.08 | 22.36 | 3,822,721 | -0.13(-0.56%) |
Jul 19, 2019 | 22.73 | 23.14 | 22.25 | 22.48 | 4,774,695 | -0.29(-1.28%) |
Jul 18, 2019 | 22.28 | 23.96 | 21.91 | 22.78 | 10,995,979 | +0.25(+1.12%) |
Jul 17, 2019 | 22.69 | 22.74 | 22.20 | 22.52 | 3,392,041 | -0.17(-0.73%) |
Jul 16, 2019 | 22.62 | 23.27 | 22.46 | 22.69 | 2,961,517 | +0.15(+0.65%) |
Jul 15, 2019 | 22.16 | 22.60 | 22.07 | 22.54 | 3,413,373 | +0.55(+2.52%) |
Jul 12, 2019 | 21.90 | 22.19 | 21.76 | 21.99 | 2,278,808 | +0.10(+0.44%) |
Jul 11, 2019 | 21.71 | 21.98 | 21.38 | 21.89 | 3,415,790 | -0.11(-0.49%) |
Jul 10, 2019 | 21.85 | 22.33 | 21.54 | 22.00 | 3,520,326 | +0.38(+1.75%) |
Jul 09, 2019 | 21.11 | 21.65 | 20.59 | 21.62 | 4,852,341 | -0.08(-0.36%) |
Jul 08, 2019 | 22.32 | 22.48 | 21.61 | 21.70 | 3,547,106 | -0.81(-3.59%) |
Jul 05, 2019 | 21.65 | 22.62 | 21.62 | 22.50 | 2,355,690 | +0.42(+1.89%) |
Jul 03, 2019 | 22.60 | 22.81 | 21.76 | 22.09 | 3,277,862 | -0.58(-2.58%) |
Jul 02, 2019 | 22.31 | 22.85 | 22.05 | 22.67 | 3,349,684 | +0.24(+1.09%) |
Jul 01, 2019 | 23.03 | 23.20 | 22.16 | 22.43 | 3,517,111 | -0.35(-1.54%) |
Jun 28, 2019 | 22.47 | 22.79 | 22.23 | 22.78 | 2,991,096 | +0.27(+1.21%) |
Jun 27, 2019 | 22.65 | 22.76 | 22.30 | 22.50 | 2,696,874 | -0.08(-0.34%) |
Jun 26, 2019 | 22.15 | 22.75 | 22.06 | 22.58 | 2,646,883 | +0.64(+2.93%) |
Jun 25, 2019 | 21.63 | 22.24 | 21.36 | 21.94 | 2,639,797 | +0.32(+1.49%) |
Jun 24, 2019 | 21.92 | 22.08 | 21.56 | 21.62 | 2,259,614 | -0.37(-1.68%) |
Jun 21, 2019 | 21.98 | 22.12 | 21.58 | 21.99 | 3,029,640 | +0.09(+0.40%) |
Jun 20, 2019 | 22.44 | 22.62 | 21.85 | 21.90 | 2,589,712 | +0.11(+0.49%) |
Jun 19, 2019 | 22.06 | 22.41 | 21.70 | 21.79 | 2,783,492 | -0.14(-0.62%) |
Jun 18, 2019 | 21.43 | 22.46 | 21.09 | 21.93 | 4,677,766 | +0.87(+4.11%) |
Jun 17, 2019 | 20.95 | 21.39 | 20.63 | 21.06 | 3,318,621 | -0.08(-0.37%) |
Jun 14, 2019 | 20.92 | 21.54 | 20.72 | 21.14 | 3,299,960 | -0.07(-0.32%) |
Jun 13, 2019 | 20.73 | 21.31 | 20.53 | 21.21 | 3,005,037 | +0.61(+2.98%) |
Jun 12, 2019 | 20.92 | 21.05 | 20.51 | 20.60 | 2,711,939 | -0.49(-2.31%) |
Jun 11, 2019 | 21.79 | 21.89 | 21.07 | 21.08 | 3,099,116 | +0.09(+0.42%) |
Jun 10, 2019 | 21.01 | 21.51 | 20.98 | 21.00 | 4,100,934 | +0.14(+0.65%) |
Jun 07, 2019 | 20.95 | 21.04 | 20.35 | 20.86 | 4,081,319 | -0.13(-0.60%) |
Jun 06, 2019 | 20.87 | 21.38 | 20.64 | 20.99 | 4,362,820 | +0.19(+0.94%) |
Jun 05, 2019 | 21.42 | 21.45 | 20.47 | 20.79 | 5,982,480 | -0.51(-2.38%) |
Jun 04, 2019 | 21.08 | 21.63 | 20.90 | 21.30 | 3,693,442 | +0.37(+1.77%) |
Jun 03, 2019 | 20.48 | 21.08 | 20.26 | 20.93 | 3,269,584 | +0.31(+1.51%) |
May 31, 2019 | 20.68 | 20.79 | 20.45 | 20.62 | 2,796,630 | -0.42(-1.99%) |
May 30, 2019 | 21.80 | 21.86 | 20.92 | 21.03 | 3,503,395 | -0.82(-3.74%) |
May 29, 2019 | 21.63 | 21.90 | 21.36 | 21.85 | 2,259,293 | -0.09(-0.40%) |
May 28, 2019 | 22.42 | 22.49 | 21.81 | 21.94 | 3,624,538 | -0.45(-2.00%) |
May 24, 2019 | 22.82 | 22.96 | 22.35 | 22.39 | 3,856,840 | -0.22(-0.99%) |
May 23, 2019 | 23.25 | 23.25 | 22.45 | 22.61 | 3,349,214 | -0.97(-4.13%) |
May 22, 2019 | 23.93 | 24.08 | 23.39 | 23.58 | 2,260,001 | -0.49(-2.02%) |
May 21, 2019 | 23.63 | 24.19 | 23.24 | 24.07 | 2,846,634 | +0.73(+3.13%) |
May 20, 2019 | 23.67 | 24.21 | 23.20 | 23.34 | 3,380,704 | -0.50(-2.08%) |
May 17, 2019 | 23.93 | 24.32 | 23.69 | 23.84 | 3,317,022 | -0.47(-1.92%) |
May 16, 2019 | 24.45 | 24.55 | 24.00 | 24.30 | 2,300,188 | -0.03(-0.12%) |
May 15, 2019 | 23.97 | 24.46 | 23.87 | 24.33 | 2,815,940 | +0.00(+0.00%) |
May 14, 2019 | 24.12 | 24.78 | 24.03 | 24.33 | 4,438,682 | +0.46(+1.91%) |
May 13, 2019 | 23.67 | 23.98 | 23.32 | 23.88 | 4,488,529 | -0.49(-2.00%) |
May 10, 2019 | 24.06 | 24.62 | 23.61 | 24.36 | 3,649,834 | +0.22(+0.93%) |
May 09, 2019 | 23.74 | 24.23 | 23.23 | 24.14 | 2,705,180 | +0.12(+0.49%) |
May 08, 2019 | 24.35 | 24.74 | 24.00 | 24.02 | 3,395,194 | -0.48(-1.95%) |
May 07, 2019 | 24.92 | 25.02 | 24.32 | 24.50 | 4,132,140 | -0.71(-2.82%) |
May 06, 2019 | 25.25 | 25.30 | 24.60 | 25.21 | 4,194,903 | -0.75(-2.89%) |
May 03, 2019 | 25.52 | 26.10 | 25.34 | 25.96 | 3,470,066 | +0.73(+2.89%) |
May 02, 2019 | 25.18 | 25.67 | 25.02 | 25.23 | 2,998,337 | -0.07(-0.27%) |
May 01, 2019 | 25.98 | 26.37 | 25.28 | 25.30 | 3,784,648 | -0.66(-2.55%) |
Apr 30, 2019 | 25.99 | 26.29 | 25.66 | 25.96 | 3,360,980 | -0.17(-0.63%) |
Apr 29, 2019 | 26.09 | 26.21 | 25.76 | 26.12 | 2,362,603 | -0.06(-0.22%) |
Apr 26, 2019 | 26.32 | 26.51 | 26.11 | 26.18 | 2,320,435 | -0.19(-0.74%) |
Apr 25, 2019 | 27.28 | 27.28 | 26.28 | 26.38 | 3,241,204 | -0.98(-3.59%) |
Apr 24, 2019 | 27.72 | 27.77 | 27.00 | 27.36 | 3,485,574 | -0.40(-1.44%) |
Apr 23, 2019 | 27.32 | 28.14 | 27.32 | 27.76 | 4,917,960 | +0.38(+1.39%) |
Apr 22, 2019 | 25.80 | 27.48 | 25.80 | 27.38 | 6,414,665 | +1.44(+5.55%) |
Apr 18, 2019 | 26.62 | 26.67 | 25.01 | 25.94 | 9,739,848 | -1.03(-3.82%) |
Apr 17, 2019 | 27.22 | 27.82 | 26.92 | 26.97 | 5,149,005 | +0.00(+0.00%) |
Apr 16, 2019 | 27.05 | 27.20 | 26.66 | 26.97 | 4,207,470 | -0.02(-0.07%) |
Apr 15, 2019 | 27.61 | 27.63 | 26.82 | 26.99 | 4,280,451 | -0.54(-1.94%) |
Apr 12, 2019 | 28.12 | 28.41 | 27.48 | 27.52 | 2,829,315 | -0.19(-0.70%) |
Apr 11, 2019 | 28.07 | 28.32 | 27.53 | 27.72 | 3,504,851 | -0.64(-2.26%) |
Apr 10, 2019 | 28.42 | 28.55 | 28.10 | 28.36 | 2,670,433 | +0.05(+0.17%) |
Apr 09, 2019 | 28.58 | 28.70 | 28.15 | 28.31 | 2,420,831 | -0.54(-1.89%) |
Apr 08, 2019 | 28.75 | 28.92 | 28.53 | 28.86 | 2,441,606 | +0.11(+0.37%) |
Apr 05, 2019 | 28.60 | 28.89 | 28.30 | 28.75 | 3,102,513 | +0.25(+0.89%) |
Apr 04, 2019 | 27.83 | 28.55 | 27.61 | 28.50 | 2,728,406 | +0.58(+2.09%) |
Apr 03, 2019 | 27.68 | 28.09 | 27.54 | 27.91 | 4,808,439 | +0.15(+0.53%) |
Apr 02, 2019 | 28.34 | 28.50 | 27.42 | 27.77 | 3,945,618 | -0.89(-3.12%) |
Apr 01, 2019 | 27.90 | 28.87 | 27.76 | 28.66 | 3,986,989 | +1.26(+4.62%) |
Mar 29, 2019 | 27.51 | 28.02 | 27.25 | 27.40 | 3,476,644 | +0.17(+0.61%) |
Mar 28, 2019 | 27.29 | 27.29 | 26.64 | 27.23 | 2,624,155 | +0.08(+0.29%) |
Mar 27, 2019 | 27.14 | 27.23 | 26.48 | 27.15 | 2,593,556 | +0.36(+1.34%) |
Mar 26, 2019 | 27.38 | 27.73 | 26.53 | 26.79 | 4,404,361 | -0.47(-1.71%) |
Mar 25, 2019 | 27.36 | 27.79 | 27.02 | 27.26 | 2,951,033 | -0.10(-0.36%) |
Mar 22, 2019 | 28.31 | 28.48 | 27.05 | 27.36 | 3,449,407 | -1.26(-4.39%) |
Mar 21, 2019 | 27.77 | 28.73 | 27.73 | 28.61 | 3,324,847 | +0.60(+2.15%) |
Mar 20, 2019 | 27.73 | 28.33 | 26.94 | 28.01 | 3,475,929 | +0.17(+0.59%) |
Mar 19, 2019 | 28.24 | 28.53 | 27.72 | 27.84 | 2,528,117 | -0.02(-0.07%) |
Mar 18, 2019 | 27.24 | 28.08 | 27.17 | 27.86 | 3,620,189 | +0.78(+2.87%) |
Mar 15, 2019 | 27.12 | 27.76 | 26.99 | 27.09 | 3,018,539 | -0.05(-0.18%) |
Mar 14, 2019 | 28.01 | 28.06 | 27.06 | 27.13 | 3,802,803 | -1.06(-3.76%) |
Mar 13, 2019 | 27.84 | 28.53 | 27.79 | 28.20 | 3,772,230 | +0.53(+1.90%) |
Mar 12, 2019 | 26.98 | 27.82 | 26.85 | 27.67 | 3,198,426 | +0.90(+3.34%) |
Mar 11, 2019 | 26.04 | 26.82 | 26.01 | 26.77 | 3,595,049 | +0.68(+2.61%) |
Mar 08, 2019 | 26.20 | 26.42 | 25.79 | 26.09 | 2,944,021 | -0.53(-1.97%) |
Mar 07, 2019 | 27.40 | 27.53 | 26.57 | 26.62 | 3,188,744 | -0.87(-3.15%) |
Mar 06, 2019 | 28.27 | 28.37 | 27.38 | 27.48 | 2,534,249 | -0.92(-3.25%) |
Mar 05, 2019 | 28.28 | 28.52 | 27.98 | 28.41 | 1,943,395 | +0.04(+0.14%) |
Mar 04, 2019 | 29.10 | 29.16 | 27.95 | 28.37 | 2,765,826 | -0.49(-1.69%) |
Mar 01, 2019 | 28.88 | 29.38 | 28.56 | 28.86 | 2,248,590 | +0.16(+0.54%) |
Feb 28, 2019 | 30.18 | 30.18 | 28.54 | 28.70 | 3,762,358 | -1.44(-4.78%) |
Feb 27, 2019 | 30.23 | 30.60 | 29.96 | 30.14 | 2,959,091 | +0.13(+0.42%) |
Feb 26, 2019 | 29.87 | 30.42 | 29.65 | 30.01 | 3,827,271 | +0.07(+0.23%) |
Feb 25, 2019 | 29.64 | 30.03 | 29.57 | 29.95 | 4,026,013 | +0.59(+2.02%) |
Feb 22, 2019 | 29.07 | 29.65 | 28.57 | 29.35 | 3,286,495 | +0.57(+1.99%) |
Feb 21, 2019 | 28.41 | 29.09 | 28.34 | 28.78 | 4,094,811 | +0.33(+1.16%) |
Feb 20, 2019 | 27.62 | 28.79 | 27.57 | 28.45 | 6,700,941 | +1.00(+3.65%) |
Feb 19, 2019 | 27.45 | 27.63 | 27.34 | 27.45 | 3,113,788 | -0.06(-0.21%) |
Feb 15, 2019 | 27.93 | 28.15 | 27.44 | 27.50 | 3,502,546 | +0.07(+0.25%) |
Feb 14, 2019 | 27.95 | 27.97 | 27.39 | 27.44 | 3,284,903 | -0.83(-2.93%) |
Feb 13, 2019 | 28.03 | 28.75 | 27.92 | 28.26 | 4,693,896 | +0.63(+2.29%) |
Feb 12, 2019 | 27.56 | 27.91 | 27.19 | 27.63 | 3,105,469 | +0.42(+1.54%) |
Feb 11, 2019 | 26.80 | 27.36 | 26.52 | 27.21 | 3,544,081 | +0.31(+1.16%) |
Feb 08, 2019 | 26.39 | 26.93 | 25.79 | 26.90 | 4,918,077 | +0.35(+1.32%) |
Feb 07, 2019 | 27.61 | 27.72 | 26.33 | 26.55 | 5,088,860 | -1.23(-4.41%) |
Feb 06, 2019 | 28.22 | 28.51 | 27.74 | 27.78 | 3,003,364 | -0.51(-1.79%) |
Feb 05, 2019 | 28.21 | 28.70 | 28.13 | 28.28 | 2,826,133 | -0.02(-0.07%) |
Feb 04, 2019 | 27.66 | 28.40 | 27.58 | 28.30 | 2,402,242 | +0.48(+1.71%) |
Feb 01, 2019 | 28.90 | 29.26 | 27.50 | 27.83 | 5,182,539 | -1.05(-3.64%) |
Jan 31, 2019 | 28.49 | 29.44 | 28.36 | 28.88 | 6,646,858 | +0.09(+0.30%) |
Jan 30, 2019 | 28.31 | 29.01 | 27.89 | 28.79 | 6,683,424 | +0.82(+2.92%) |
Jan 29, 2019 | 27.50 | 28.77 | 27.40 | 27.97 | 3,664,975 | +0.75(+2.75%) |
Jan 28, 2019 | 27.96 | 28.05 | 27.06 | 27.22 | 3,635,883 | -1.01(-3.58%) |
Jan 25, 2019 | 27.65 | 28.72 | 27.40 | 28.23 | 6,791,509 | +1.03(+3.79%) |
Jan 24, 2019 | 27.39 | 27.76 | 26.91 | 27.20 | 3,105,617 | -0.33(-1.20%) |
Jan 23, 2019 | 27.39 | 27.88 | 27.09 | 27.53 | 4,515,177 | +0.48(+1.76%) |
Jan 22, 2019 | 28.21 | 28.21 | 26.78 | 27.06 | 5,166,923 | -1.42(-4.99%) |
Jan 18, 2019 | 29.11 | 29.28 | 28.31 | 28.48 | 6,784,828 | -0.31(-1.08%) |
Jan 17, 2019 | 27.45 | 29.46 | 26.77 | 28.79 | 12,409,113 | +0.59(+2.10%) |
Jan 16, 2019 | 28.40 | 28.54 | 27.40 | 28.20 | 9,462,322 | +0.08(+0.28%) |
Jan 15, 2019 | 28.16 | 28.67 | 27.82 | 28.12 | 3,869,656 | +0.11(+0.38%) |
Jan 14, 2019 | 28.27 | 28.38 | 27.13 | 28.01 | 4,147,780 | +0.23(+0.84%) |
Jan 11, 2019 | 27.94 | 28.10 | 27.20 | 27.78 | 3,945,233 | -0.42(-1.48%) |
Jan 10, 2019 | 27.91 | 28.22 | 27.71 | 28.20 | 2,417,004 | -0.12(-0.41%) |
Jan 09, 2019 | 27.83 | 28.49 | 27.48 | 28.31 | 2,438,475 | +0.83(+3.01%) |
Jan 08, 2019 | 27.95 | 28.07 | 26.90 | 27.48 | 2,277,832 | -0.17(-0.60%) |
Jan 07, 2019 | 27.76 | 28.13 | 27.39 | 27.65 | 2,504,160 | +0.08(+0.28%) |
Jan 04, 2019 | 26.11 | 27.84 | 25.93 | 27.57 | 5,810,956 | +2.04(+8.00%) |
Jan 03, 2019 | 25.41 | 26.12 | 24.84 | 25.53 | 3,095,052 | +0.00(+0.00%) |
Jan 02, 2019 | 25.25 | 26.12 | 24.79 | 25.53 | 3,150,703 | -0.33(-1.28%) |
Dec 31, 2018 | 26.03 | 26.34 | 25.25 | 25.86 | 2,469,471 | -0.02(-0.08%) |
Dec 28, 2018 | 26.36 | 26.53 | 25.53 | 25.88 | 3,094,188 | -0.54(-2.06%) |
Dec 27, 2018 | 25.69 | 26.42 | 25.09 | 26.42 | 3,119,010 | +0.02(+0.07%) |
Dec 26, 2018 | 24.62 | 26.46 | 24.33 | 26.41 | 3,327,237 | +1.94(+7.91%) |
Dec 24, 2018 | 25.56 | 25.56 | 24.40 | 24.47 | 1,980,531 | -1.21(-4.70%) |
Dec 21, 2018 | 26.59 | 26.69 | 25.48 | 25.68 | 4,443,938 | -0.91(-3.44%) |
Dec 20, 2018 | 26.91 | 27.03 | 25.58 | 26.59 | 5,037,599 | -0.27(-1.01%) |
Dec 19, 2018 | 27.55 | 28.63 | 26.31 | 26.86 | 5,079,156 | -0.61(-2.23%) |
Dec 18, 2018 | 27.36 | 27.88 | 27.33 | 27.48 | 2,166,469 | +0.13(+0.46%) |
Dec 17, 2018 | 27.73 | 28.23 | 27.08 | 27.35 | 2,246,831 | -0.49(-1.75%) |
Dec 14, 2018 | 27.74 | 28.79 | 27.64 | 27.84 | 3,452,388 | -0.48(-1.68%) |
Dec 13, 2018 | 28.48 | 28.52 | 27.75 | 28.31 | 2,628,867 | -0.14(-0.48%) |
Dec 12, 2018 | 28.11 | 29.18 | 28.04 | 28.45 | 3,203,507 | +0.79(+2.85%) |
Dec 11, 2018 | 28.37 | 28.64 | 27.56 | 27.66 | 2,559,825 | +0.11(+0.39%) |
Dec 10, 2018 | 27.86 | 28.35 | 27.10 | 27.55 | 2,996,774 | -0.49(-1.74%) |
Dec 07, 2018 | 29.33 | 29.39 | 27.90 | 28.04 | 3,478,083 | -0.81(-2.80%) |
Dec 06, 2018 | 28.86 | 28.88 | 27.36 | 28.85 | 4,360,574 | -0.73(-2.47%) |
Dec 04, 2018 | 31.24 | 31.32 | 29.45 | 29.58 | 3,122,453 | -1.61(-5.15%) |
Dec 03, 2018 | 32.01 | 32.56 | 30.92 | 31.18 | 3,028,055 | +0.23(+0.75%) |
Nov 30, 2018 | 30.20 | 31.58 | 30.10 | 30.95 | 5,502,812 | +0.80(+2.65%) |
Nov 29, 2018 | 32.54 | 32.57 | 30.14 | 30.15 | 8,303,876 | -2.54(-7.77%) |
Nov 28, 2018 | 30.50 | 33.24 | 30.12 | 32.69 | 5,793,545 | +2.34(+7.73%) |
Nov 27, 2018 | 31.27 | 31.47 | 30.11 | 30.35 | 3,044,777 | -1.34(-4.24%) |
Nov 26, 2018 | 31.52 | 31.97 | 31.14 | 31.69 | 2,413,581 | +0.25(+0.80%) |
Nov 23, 2018 | 31.18 | 31.70 | 30.77 | 31.44 | 1,384,079 | -0.48(-1.49%) |
Nov 21, 2018 | 31.91 | 31.91 | 31.91 | 0 | +0.12(+0.37%) | |
Nov 20, 2018 | 31.54 | 32.30 | 31.11 | 31.80 | 3,020,128 | -0.79(-2.42%) |
Nov 19, 2018 | 34.84 | 35.02 | 31.38 | 32.58 | 4,720,143 | -2.39(-6.84%) |
Nov 16, 2018 | 34.88 | 35.73 | 34.75 | 34.98 | 3,178,059 | +0.01(+0.03%) |
Nov 15, 2018 | 34.14 | 35.18 | 33.86 | 34.97 | 2,606,305 | +0.77(+2.25%) |
Nov 14, 2018 | 33.96 | 34.64 | 33.32 | 34.20 | 2,952,890 | +0.42(+1.24%) |
Nov 13, 2018 | 32.78 | 34.40 | 32.36 | 33.78 | 4,128,747 | +0.96(+2.94%) |
Nov 12, 2018 | 33.29 | 33.63 | 32.57 | 32.82 | 2,489,835 | -0.61(-1.83%) |
Nov 09, 2018 | 35.00 | 35.17 | 32.90 | 33.43 | 4,397,994 | -1.97(-5.55%) |
Nov 08, 2018 | 35.86 | 36.91 | 35.18 | 35.39 | 3,868,703 | -0.44(-1.22%) |
Nov 07, 2018 | 35.75 | 36.32 | 35.14 | 35.83 | 3,357,838 | +0.62(+1.77%) |
Nov 06, 2018 | 35.12 | 35.59 | 34.71 | 35.21 | 2,485,071 | -0.40(-1.12%) |
Nov 05, 2018 | 35.84 | 36.16 | 35.39 | 35.61 | 1,824,050 | -0.32(-0.89%) |
Nov 02, 2018 | 36.00 | 36.67 | 35.42 | 35.93 | 2,764,870 | +0.15(+0.41%) |
Nov 01, 2018 | 34.48 | 35.88 | 34.29 | 35.78 | 2,833,013 | +1.74(+5.12%) |
Oct 31, 2018 | 33.88 | 34.85 | 33.66 | 34.04 | 3,474,794 | +0.82(+2.46%) |
Oct 30, 2018 | 32.74 | 33.55 | 32.51 | 33.23 | 2,254,496 | +0.32(+0.98%) |
Oct 29, 2018 | 33.66 | 34.17 | 32.50 | 32.90 | 2,281,416 | -0.42(-1.26%) |
Oct 26, 2018 | 32.92 | 34.04 | 32.18 | 33.32 | 4,054,492 | -0.30(-0.90%) |
Oct 25, 2018 | 33.62 | 34.24 | 32.96 | 33.62 | 3,289,188 | +0.35(+1.05%) |
Oct 24, 2018 | 36.11 | 36.34 | 33.12 | 33.27 | 5,031,869 | -3.04(-8.36%) |
Oct 23, 2018 | 37.82 | 37.91 | 36.07 | 36.31 | 3,281,480 | -2.08(-5.42%) |
Oct 22, 2018 | 37.67 | 38.68 | 37.59 | 38.39 | 3,227,970 | +0.84(+2.23%) |
Oct 19, 2018 | 37.85 | 38.09 | 36.87 | 37.55 | 5,202,684 | -0.24(-0.64%) |
Oct 18, 2018 | 37.56 | 39.58 | 37.55 | 37.80 | 14,209,942 | +2.09(+5.86%) |
Oct 17, 2018 | 35.39 | 35.72 | 34.60 | 35.71 | 7,548,234 | +0.50(+1.41%) |
Oct 16, 2018 | 34.52 | 35.31 | 34.34 | 35.21 | 2,761,223 | +0.83(+2.41%) |
Oct 15, 2018 | 34.51 | 34.91 | 34.35 | 34.38 | 2,507,779 | -0.32(-0.93%) |
Oct 12, 2018 | 35.40 | 35.56 | 34.63 | 34.70 | 2,927,782 | +0.00(+0.00%) |
Oct 11, 2018 | 34.83 | 35.24 | 34.18 | 34.70 | 3,602,813 | -0.38(-1.08%) |
Oct 10, 2018 | 36.30 | 36.44 | 35.00 | 35.08 | 4,496,159 | -1.54(-4.20%) |
Oct 09, 2018 | 37.44 | 37.68 | 36.39 | 36.62 | 5,308,091 | -1.07(-2.84%) |
Oct 08, 2018 | 39.89 | 39.90 | 37.23 | 37.69 | 7,674,097 | -3.23(-7.89%) |
Oct 05, 2018 | 41.49 | 41.50 | 40.47 | 40.92 | 4,434,174 | -1.02(-2.44%) |
Oct 04, 2018 | 42.18 | 42.55 | 41.38 | 41.94 | 6,599,086 | +0.21(+0.51%) |
Oct 03, 2018 | 43.49 | 44.22 | 41.36 | 41.73 | 14,818,954 | +1.29(+3.20%) |
Oct 02, 2018 | 39.85 | 40.73 | 39.75 | 40.43 | 4,716,641 | +0.68(+1.71%) |
Oct 01, 2018 | 39.65 | 39.85 | 38.80 | 39.75 | 3,724,933 | +0.45(+1.14%) |
Sep 28, 2018 | 39.44 | 40.24 | 39.15 | 39.31 | 3,860,232 | -0.10(-0.25%) |
Sep 27, 2018 | 39.29 | 39.70 | 38.99 | 39.40 | 2,911,173 | +0.02(+0.05%) |
Sep 26, 2018 | 40.18 | 40.18 | 38.51 | 39.38 | 8,068,099 | -0.74(-1.84%) |
Sep 25, 2018 | 40.52 | 40.80 | 39.50 | 40.12 | 5,295,357 | -0.70(-1.72%) |
Sep 24, 2018 | 41.85 | 42.51 | 40.78 | 40.82 | 4,167,009 | -1.78(-4.18%) |
Sep 21, 2018 | 42.19 | 42.81 | 41.76 | 42.60 | 5,077,289 | +0.84(+2.00%) |
Sep 20, 2018 | 42.22 | 42.40 | 41.23 | 41.77 | 4,138,383 | +0.29(+0.70%) |
Sep 19, 2018 | 41.88 | 41.95 | 40.99 | 41.48 | 3,094,059 | -0.48(-1.14%) |
Sep 18, 2018 | 42.31 | 42.61 | 41.57 | 41.95 | 2,782,439 | +0.28(+0.68%) |
Sep 17, 2018 | 41.35 | 42.32 | 41.35 | 41.67 | 3,095,253 | +0.04(+0.09%) |
Sep 14, 2018 | 40.68 | 41.75 | 40.68 | 41.63 | 2,807,422 | +0.99(+2.44%) |
Sep 13, 2018 | 41.36 | 41.72 | 40.43 | 40.64 | 2,681,619 | -0.24(-0.59%) |
Sep 12, 2018 | 40.19 | 40.90 | 39.23 | 40.88 | 4,591,219 | +1.12(+2.81%) |
Sep 11, 2018 | 40.07 | 40.26 | 39.47 | 39.76 | 3,822,164 | -1.11(-2.71%) |
Sep 10, 2018 | 40.95 | 41.53 | 40.51 | 40.87 | 3,500,699 | +0.98(+2.46%) |
Sep 07, 2018 | 39.40 | 40.69 | 39.01 | 39.89 | 5,452,756 | +0.62(+1.59%) |
Sep 06, 2018 | 41.74 | 41.77 | 39.03 | 39.27 | 6,719,094 | -2.44(-5.85%) |
Sep 05, 2018 | 42.00 | 42.06 | 40.50 | 41.71 | 3,433,722 | -0.48(-1.13%) |
Sep 04, 2018 | 42.69 | 42.73 | 41.93 | 42.19 | 2,102,017 | -1.27(-2.93%) |
Aug 31, 2018 | 43.46 | 43.46 | 43.46 | 0 | +0.29(+0.68%) | |
Aug 30, 2018 | 43.77 | 43.95 | 43.11 | 43.17 | 3,172,255 | -0.74(-1.68%) |
Aug 29, 2018 | 42.93 | 44.24 | 42.85 | 43.91 | 2,625,214 | +0.86(+1.99%) |
Aug 28, 2018 | 43.29 | 44.41 | 42.81 | 43.05 | 3,938,503 | +0.37(+0.87%) |
Aug 27, 2018 | 42.23 | 43.15 | 42.23 | 42.68 | 2,424,532 | +0.42(+0.99%) |
Aug 24, 2018 | 41.55 | 42.35 | 41.04 | 42.26 | 4,759,380 | +1.38(+3.38%) |
Aug 23, 2018 | 41.35 | 41.57 | 40.76 | 40.88 | 2,881,995 | -1.17(-2.78%) |
Aug 22, 2018 | 42.03 | 42.60 | 41.95 | 42.05 | 2,094,584 | +0.18(+0.44%) |
Aug 21, 2018 | 40.75 | 42.05 | 40.75 | 41.86 | 3,180,878 | +1.17(+2.87%) |
Aug 20, 2018 | 41.42 | 41.71 | 40.58 | 40.70 | 2,806,873 | -0.19(-0.48%) |
Aug 17, 2018 | 40.30 | 41.10 | 39.98 | 40.89 | 2,327,938 | +0.56(+1.40%) |
Aug 16, 2018 | 40.13 | 41.10 | 40.13 | 40.33 | 3,493,466 | +0.55(+1.39%) |
Aug 15, 2018 | 42.01 | 42.20 | 39.59 | 39.77 | 5,542,481 | -3.16(-7.36%) |
Aug 14, 2018 | 43.16 | 43.35 | 42.58 | 42.94 | 3,494,137 | -0.31(-0.72%) |
Aug 13, 2018 | 43.73 | 43.73 | 42.82 | 43.25 | 4,458,315 | -0.52(-1.18%) |
Aug 10, 2018 | 41.30 | 43.95 | 40.91 | 43.76 | 7,819,958 | +1.94(+4.63%) |
Aug 09, 2018 | 43.07 | 43.20 | 41.65 | 41.83 | 3,143,495 | -0.69(-1.62%) |
Aug 08, 2018 | 40.86 | 43.12 | 40.81 | 42.52 | 6,669,789 | +1.68(+4.12%) |
Aug 07, 2018 | 42.04 | 42.22 | 40.77 | 40.83 | 2,967,216 | -0.73(-1.76%) |
Aug 06, 2018 | 41.38 | 41.82 | 41.07 | 41.56 | 3,323,409 | +0.00(+0.00%) |
Aug 03, 2018 | 41.39 | 42.13 | 41.16 | 41.56 | 2,160,196 | +0.23(+0.56%) |
Aug 02, 2018 | 40.50 | 41.59 | 40.34 | 41.33 | 2,643,212 | +0.43(+1.05%) |