Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 32.16 | 32.56 | 31.88 | 32.20 | 2,941,628 | +0.04(+0.12%) |
Jul 30, 2019 | 32.24 | 32.44 | 31.74 | 32.16 | 4,239,752 | +0.10(+0.31%) |
Jul 29, 2019 | 32.63 | 33.01 | 31.76 | 32.06 | 6,843,496 | -0.71(-2.17%) |
Jul 26, 2019 | 32.95 | 33.72 | 32.68 | 32.77 | 8,900,100 | -0.47(-1.41%) |
Jul 25, 2019 | 34.24 | 34.70 | 32.00 | 33.24 | 19,844,832 | -4.27(-11.38%) |
Jul 24, 2019 | 37.30 | 37.70 | 36.72 | 37.51 | 2,557,852 | +0.28(+0.75%) |
Jul 23, 2019 | 37.80 | 37.98 | 36.27 | 37.23 | 3,929,559 | +0.97(+2.68%) |
Jul 22, 2019 | 36.17 | 36.56 | 36.06 | 36.26 | 1,755,759 | +0.08(+0.22%) |
Jul 19, 2019 | 36.64 | 37.13 | 36.15 | 36.18 | 1,942,700 | -0.24(-0.66%) |
Jul 18, 2019 | 36.83 | 36.88 | 36.19 | 36.42 | 2,250,568 | -0.57(-1.54%) |
Jul 17, 2019 | 37.48 | 37.58 | 36.87 | 36.99 | 1,378,193 | -0.31(-0.83%) |
Jul 16, 2019 | 37.49 | 37.54 | 36.59 | 37.30 | 1,772,776 | +0.10(+0.27%) |
Jul 15, 2019 | 36.85 | 37.74 | 36.80 | 37.20 | 2,749,792 | +1.30(+3.62%) |
Jul 12, 2019 | 36.21 | 36.60 | 35.52 | 35.90 | 2,361,300 | -0.09(-0.25%) |
Jul 11, 2019 | 36.65 | 36.65 | 35.89 | 35.99 | 1,927,996 | -0.50(-1.37%) |
Jul 10, 2019 | 37.34 | 37.56 | 36.26 | 36.49 | 2,514,483 | -0.51(-1.38%) |
Jul 09, 2019 | 36.41 | 37.46 | 36.30 | 37.00 | 3,522,499 | +0.20(+0.54%) |
Jul 08, 2019 | 37.56 | 37.57 | 35.54 | 36.80 | 4,711,721 | -1.45(-3.79%) |
Jul 05, 2019 | 38.62 | 38.75 | 37.68 | 38.25 | 1,925,100 | -0.25(-0.65%) |
Jul 03, 2019 | 39.50 | 39.50 | 38.02 | 38.50 | 2,000,400 | -1.06(-2.68%) |
Jul 02, 2019 | 39.30 | 39.59 | 38.99 | 39.56 | 2,468,427 | +0.26(+0.66%) |
Jul 01, 2019 | 39.00 | 39.66 | 38.94 | 39.30 | 4,345,315 | +1.20(+3.15%) |
Jun 28, 2019 | 38.00 | 38.31 | 37.38 | 38.10 | 1,655,100 | +0.01(+0.03%) |
Jun 27, 2019 | 37.65 | 38.39 | 37.48 | 38.09 | 2,199,889 | +0.59(+1.57%) |
Jun 26, 2019 | 36.60 | 37.74 | 36.60 | 37.50 | 2,097,986 | +1.15(+3.16%) |
Jun 25, 2019 | 36.15 | 37.14 | 36.10 | 36.35 | 2,515,111 | -0.07(-0.19%) |
Jun 24, 2019 | 37.22 | 37.28 | 35.22 | 36.42 | 3,747,348 | -1.26(-3.34%) |
Jun 21, 2019 | 37.69 | 37.98 | 37.40 | 37.68 | 2,285,200 | -0.30(-0.79%) |
Jun 20, 2019 | 38.70 | 39.27 | 37.91 | 37.98 | 2,369,104 | -0.13(-0.34%) |
Jun 19, 2019 | 37.87 | 38.24 | 37.50 | 38.11 | 2,015,026 | +0.81(+2.17%) |
Jun 18, 2019 | 36.66 | 38.18 | 36.66 | 37.30 | 3,255,330 | +0.57(+1.55%) |
Jun 17, 2019 | 36.79 | 37.00 | 36.18 | 36.73 | 1,690,257 | +0.01(+0.03%) |
Jun 14, 2019 | 36.17 | 36.95 | 35.75 | 36.72 | 2,444,900 | +0.39(+1.07%) |
Jun 13, 2019 | 36.50 | 36.89 | 36.26 | 36.33 | 1,844,834 | -0.09(-0.25%) |
Jun 12, 2019 | 36.20 | 36.54 | 35.60 | 36.42 | 2,206,951 | -0.58(-1.57%) |
Jun 11, 2019 | 36.40 | 37.46 | 36.34 | 37.00 | 3,988,198 | +1.33(+3.73%) |
Jun 10, 2019 | 35.93 | 36.38 | 35.63 | 35.67 | 2,462,112 | +0.41(+1.16%) |
Jun 07, 2019 | 34.61 | 35.70 | 34.40 | 35.26 | 1,864,300 | +0.89(+2.59%) |
Jun 06, 2019 | 35.16 | 35.16 | 34.22 | 34.37 | 2,530,934 | -0.93(-2.63%) |
Jun 05, 2019 | 36.38 | 36.48 | 33.73 | 35.30 | 4,000,471 | -1.16(-3.18%) |
Jun 04, 2019 | 35.76 | 36.57 | 35.52 | 36.46 | 3,563,247 | +0.94(+2.65%) |
Jun 03, 2019 | 34.41 | 36.39 | 34.41 | 35.52 | 3,778,371 | +1.11(+3.23%) |
May 31, 2019 | 34.11 | 34.59 | 33.62 | 34.41 | 4,748,900 | +0.09(+0.26%) |
May 30, 2019 | 34.08 | 34.62 | 34.05 | 34.32 | 3,884,313 | +0.32(+0.94%) |
May 29, 2019 | 34.13 | 34.35 | 33.64 | 34.00 | 1,687,986 | -0.37(-1.08%) |
May 28, 2019 | 33.98 | 35.00 | 33.98 | 34.37 | 3,545,802 | +0.39(+1.15%) |
May 24, 2019 | 34.03 | 34.66 | 33.74 | 33.98 | 1,950,600 | +0.23(+0.68%) |
May 23, 2019 | 33.50 | 34.24 | 33.21 | 33.75 | 2,986,726 | -0.35(-1.03%) |
May 22, 2019 | 34.82 | 35.19 | 34.05 | 34.10 | 1,857,844 | -0.77(-2.21%) |
May 21, 2019 | 34.91 | 35.16 | 33.76 | 34.87 | 2,910,424 | +0.31(+0.90%) |
May 20, 2019 | 34.39 | 35.22 | 34.35 | 34.56 | 3,384,992 | -0.69(-1.96%) |
May 17, 2019 | 35.42 | 35.67 | 34.87 | 35.25 | 2,372,400 | -0.65(-1.81%) |
May 16, 2019 | 35.90 | 36.62 | 35.73 | 35.90 | 3,120,136 | +0.36(+1.01%) |
May 15, 2019 | 34.98 | 36.29 | 34.72 | 35.54 | 3,565,065 | +0.56(+1.60%) |
May 14, 2019 | 34.28 | 35.51 | 33.78 | 34.98 | 4,578,265 | +1.42(+4.23%) |
May 13, 2019 | 34.49 | 35.09 | 33.34 | 33.56 | 5,989,346 | -2.02(-5.68%) |
May 10, 2019 | 36.66 | 36.86 | 35.00 | 35.58 | 2,913,000 | -0.62(-1.71%) |
May 09, 2019 | 36.01 | 36.44 | 35.67 | 36.20 | 3,981,016 | -0.45(-1.23%) |
May 08, 2019 | 36.65 | 36.77 | 36.00 | 36.65 | 3,420,069 | +0.14(+0.38%) |
May 07, 2019 | 37.30 | 37.30 | 36.38 | 36.51 | 2,937,777 | -1.07(-2.85%) |
May 06, 2019 | 37.00 | 37.79 | 36.85 | 37.58 | 4,476,946 | -1.39(-3.57%) |
May 03, 2019 | 39.34 | 39.49 | 38.70 | 38.97 | 1,702,200 | -0.08(-0.20%) |
May 02, 2019 | 38.37 | 39.50 | 38.31 | 39.05 | 2,486,060 | +0.87(+2.28%) |
May 01, 2019 | 38.73 | 38.93 | 37.88 | 38.18 | 2,433,691 | -0.29(-0.75%) |
Apr 30, 2019 | 38.87 | 39.50 | 38.23 | 38.47 | 4,656,842 | -0.20(-0.52%) |
Apr 29, 2019 | 38.50 | 39.15 | 38.39 | 38.67 | 3,623,580 | +0.07(+0.18%) |
Apr 26, 2019 | 36.50 | 38.71 | 36.06 | 38.60 | 6,032,400 | +2.43(+6.72%) |
Apr 25, 2019 | 34.62 | 36.47 | 34.24 | 36.17 | 5,500,131 | +1.75(+5.08%) |
Apr 24, 2019 | 35.14 | 35.21 | 34.35 | 34.42 | 3,361,979 | -0.56(-1.60%) |
Apr 23, 2019 | 34.13 | 35.52 | 34.12 | 34.98 | 4,618,103 | +0.74(+2.16%) |
Apr 22, 2019 | 33.91 | 34.49 | 33.91 | 34.24 | 3,509,464 | +0.16(+0.47%) |
Apr 18, 2019 | 34.73 | 35.08 | 33.75 | 34.08 | 5,231,000 | -0.56(-1.62%) |
Apr 17, 2019 | 35.16 | 35.31 | 34.22 | 34.64 | 3,850,202 | -0.22(-0.63%) |
Apr 16, 2019 | 35.85 | 36.45 | 34.74 | 34.86 | 3,576,246 | -0.44(-1.25%) |
Apr 15, 2019 | 37.00 | 37.03 | 34.88 | 35.30 | 6,001,525 | -1.84(-4.95%) |
Apr 12, 2019 | 37.18 | 37.93 | 37.02 | 37.14 | 2,617,500 | +0.28(+0.76%) |
Apr 11, 2019 | 37.00 | 37.46 | 36.77 | 36.86 | 2,132,303 | +0.02(+0.05%) |
Apr 10, 2019 | 37.00 | 37.20 | 36.58 | 36.84 | 2,426,870 | -0.08(-0.22%) |
Apr 09, 2019 | 36.57 | 37.19 | 36.43 | 36.92 | 2,924,389 | +0.26(+0.71%) |
Apr 08, 2019 | 37.00 | 37.43 | 36.24 | 36.66 | 4,067,697 | -0.31(-0.84%) |
Apr 05, 2019 | 37.10 | 37.76 | 36.96 | 36.97 | 3,786,900 | -0.23(-0.62%) |
Apr 04, 2019 | 36.65 | 37.45 | 35.91 | 37.20 | 4,666,193 | +0.49(+1.33%) |
Apr 03, 2019 | 36.49 | 37.36 | 36.40 | 36.71 | 4,036,761 | +0.34(+0.93%) |
Apr 02, 2019 | 35.95 | 36.42 | 35.63 | 36.37 | 3,151,483 | +0.34(+0.94%) |
Apr 01, 2019 | 36.46 | 36.53 | 35.15 | 36.03 | 2,944,128 | -0.05(-0.14%) |
Mar 29, 2019 | 36.00 | 36.29 | 35.68 | 36.08 | 3,099,000 | +0.36(+1.01%) |
Mar 28, 2019 | 35.46 | 35.78 | 34.94 | 35.72 | 2,680,677 | +0.19(+0.53%) |
Mar 27, 2019 | 36.00 | 36.04 | 35.17 | 35.53 | 5,466,051 | -0.46(-1.28%) |
Mar 26, 2019 | 35.80 | 36.48 | 35.43 | 35.99 | 2,018,039 | +0.17(+0.47%) |
Mar 25, 2019 | 34.92 | 35.97 | 34.70 | 35.82 | 2,506,848 | +1.00(+2.87%) |
Mar 22, 2019 | 35.30 | 35.61 | 34.66 | 34.82 | 2,586,000 | -0.84(-2.36%) |
Mar 21, 2019 | 35.95 | 36.07 | 35.40 | 35.66 | 2,310,284 | -0.55(-1.52%) |
Mar 20, 2019 | 35.39 | 36.21 | 35.15 | 36.21 | 2,671,565 | +0.70(+1.97%) |
Mar 19, 2019 | 34.65 | 35.70 | 34.54 | 35.51 | 3,389,846 | +1.01(+2.93%) |
Mar 18, 2019 | 34.42 | 34.70 | 34.13 | 34.50 | 2,360,363 | +0.47(+1.38%) |
Mar 15, 2019 | 33.49 | 34.31 | 33.49 | 34.03 | 2,967,700 | +1.04(+3.15%) |
Mar 14, 2019 | 33.50 | 33.71 | 32.83 | 32.99 | 3,697,362 | -1.20(-3.51%) |
Mar 13, 2019 | 33.55 | 34.70 | 33.50 | 34.19 | 3,779,755 | +0.51(+1.51%) |
Mar 12, 2019 | 35.83 | 35.89 | 32.42 | 33.68 | 8,752,500 | -2.38(-6.60%) |
Mar 11, 2019 | 35.19 | 36.27 | 35.10 | 36.06 | 2,409,572 | +1.31(+3.77%) |
Mar 08, 2019 | 33.41 | 35.17 | 33.40 | 34.75 | 3,568,300 | +0.11(+0.32%) |
Mar 07, 2019 | 35.18 | 35.26 | 34.34 | 34.64 | 3,875,029 | -0.91(-2.56%) |
Mar 06, 2019 | 36.07 | 36.43 | 35.54 | 35.55 | 2,429,122 | -0.51(-1.41%) |
Mar 05, 2019 | 36.00 | 36.39 | 35.92 | 36.06 | 1,674,826 | -0.24(-0.66%) |
Mar 04, 2019 | 35.96 | 36.57 | 35.74 | 36.30 | 3,907,561 | +0.80(+2.25%) |
Mar 01, 2019 | 35.81 | 35.98 | 35.10 | 35.50 | 1,956,600 | -0.10(-0.28%) |
Feb 28, 2019 | 35.32 | 35.66 | 34.97 | 35.60 | 2,589,722 | +0.08(+0.23%) |
Feb 27, 2019 | 35.06 | 35.76 | 34.92 | 35.52 | 4,369,068 | +0.09(+0.25%) |
Feb 26, 2019 | 35.00 | 35.47 | 34.77 | 35.43 | 3,584,239 | -0.10(-0.28%) |
Feb 25, 2019 | 34.94 | 35.75 | 34.62 | 35.53 | 6,006,559 | +1.56(+4.59%) |
Feb 22, 2019 | 33.15 | 33.97 | 32.04 | 33.97 | 4,085,300 | +1.09(+3.32%) |
Feb 21, 2019 | 32.76 | 33.38 | 32.21 | 32.88 | 4,401,774 | +0.31(+0.95%) |
Feb 20, 2019 | 32.09 | 33.10 | 32.04 | 32.57 | 3,208,967 | +0.62(+1.94%) |
Feb 19, 2019 | 32.88 | 32.98 | 31.72 | 31.95 | 4,517,937 | -0.63(-1.93%) |
Feb 15, 2019 | 32.93 | 32.93 | 32.30 | 32.58 | 2,279,800 | -0.16(-0.49%) |
Feb 14, 2019 | 33.11 | 33.19 | 32.34 | 32.74 | 4,817,364 | -0.55(-1.65%) |
Feb 13, 2019 | 33.00 | 33.75 | 32.91 | 33.29 | 4,846,945 | +0.38(+1.15%) |
Feb 12, 2019 | 33.38 | 33.46 | 32.60 | 32.91 | 3,778,532 | -0.01(-0.03%) |
Feb 11, 2019 | 31.74 | 33.37 | 31.68 | 32.92 | 5,008,321 | +1.24(+3.91%) |
Feb 08, 2019 | 30.75 | 31.74 | 30.67 | 31.68 | 1,737,100 | +0.78(+2.52%) |
Feb 07, 2019 | 31.75 | 31.78 | 30.83 | 30.90 | 2,608,674 | -0.94(-2.95%) |
Feb 06, 2019 | 31.68 | 32.04 | 31.59 | 31.84 | 2,260,089 | +0.14(+0.44%) |
Feb 05, 2019 | 31.22 | 31.94 | 31.19 | 31.70 | 1,994,141 | +0.44(+1.41%) |
Feb 04, 2019 | 30.78 | 31.38 | 30.53 | 31.26 | 3,717,772 | +0.20(+0.64%) |
Feb 01, 2019 | 31.00 | 31.25 | 30.34 | 31.06 | 4,166,700 | +0.03(+0.10%) |
Jan 31, 2019 | 30.32 | 31.27 | 30.29 | 31.03 | 4,023,050 | +0.82(+2.71%) |
Jan 30, 2019 | 30.79 | 31.27 | 29.89 | 30.21 | 4,495,315 | -0.33(-1.08%) |
Jan 29, 2019 | 29.90 | 30.75 | 29.68 | 30.54 | 3,344,415 | +0.61(+2.04%) |
Jan 28, 2019 | 30.13 | 30.30 | 29.45 | 29.93 | 4,373,325 | -0.67(-2.19%) |
Jan 25, 2019 | 30.00 | 31.28 | 30.00 | 30.60 | 7,230,000 | +0.79(+2.65%) |
Jan 24, 2019 | 30.97 | 31.25 | 29.04 | 29.81 | 12,816,955 | -1.41(-4.52%) |
Jan 23, 2019 | 31.48 | 31.74 | 30.87 | 31.22 | 4,245,513 | +0.02(+0.06%) |
Jan 22, 2019 | 30.55 | 31.71 | 30.20 | 31.20 | 6,266,232 | +1.01(+3.35%) |
Jan 18, 2019 | 30.01 | 30.64 | 29.76 | 30.19 | 6,763,900 | +0.43(+1.44%) |
Jan 17, 2019 | 29.97 | 30.06 | 29.03 | 29.76 | 3,479,325 | -0.21(-0.70%) |
Jan 16, 2019 | 30.00 | 30.66 | 29.82 | 29.97 | 6,812,491 | -0.29(-0.96%) |
Jan 15, 2019 | 29.72 | 30.48 | 29.67 | 30.26 | 6,347,233 | +1.05(+3.59%) |
Jan 14, 2019 | 28.79 | 29.33 | 28.52 | 29.21 | 2,500,031 | -0.02(-0.07%) |
Jan 11, 2019 | 28.50 | 29.32 | 28.49 | 29.23 | 1,659,900 | +0.21(+0.72%) |
Jan 10, 2019 | 28.06 | 29.14 | 27.96 | 29.02 | 2,400,785 | +0.07(+0.24%) |
Jan 09, 2019 | 28.00 | 29.58 | 27.75 | 28.95 | 6,666,730 | +1.49(+5.43%) |
Jan 08, 2019 | 27.20 | 27.56 | 26.67 | 27.46 | 4,162,701 | +0.60(+2.23%) |
Jan 07, 2019 | 26.95 | 27.25 | 26.45 | 26.86 | 3,314,735 | +0.34(+1.28%) |
Jan 04, 2019 | 25.44 | 26.91 | 25.28 | 26.52 | 3,848,500 | +1.79(+7.24%) |
Jan 03, 2019 | 25.89 | 26.08 | 24.66 | 24.73 | 3,093,353 | -1.26(-4.85%) |
Jan 02, 2019 | 26.20 | 26.56 | 25.55 | 25.99 | 3,437,616 | -0.69(-2.59%) |
Dec 31, 2018 | 27.07 | 27.10 | 26.22 | 26.68 | 1,182,200 | -0.10(-0.37%) |
Dec 28, 2018 | 26.47 | 27.11 | 26.31 | 26.78 | 1,369,700 | +0.50(+1.90%) |
Dec 27, 2018 | 26.20 | 26.59 | 25.88 | 26.28 | 2,614,727 | -0.33(-1.24%) |
Dec 26, 2018 | 25.85 | 26.70 | 25.71 | 26.61 | 3,126,585 | +0.83(+3.22%) |
Dec 24, 2018 | 26.33 | 26.38 | 25.71 | 25.78 | 1,831,900 | -0.70(-2.64%) |
Dec 21, 2018 | 27.14 | 27.52 | 26.31 | 26.48 | 2,971,800 | -0.52(-1.93%) |
Dec 20, 2018 | 27.00 | 27.47 | 26.58 | 27.00 | 2,963,761 | -0.03(-0.11%) |
Dec 19, 2018 | 26.90 | 28.05 | 26.75 | 27.03 | 4,308,618 | +0.37(+1.39%) |
Dec 18, 2018 | 27.36 | 27.36 | 26.64 | 26.66 | 2,844,349 | -0.44(-1.62%) |
Dec 17, 2018 | 27.00 | 27.70 | 26.64 | 27.10 | 3,826,472 | +0.05(+0.18%) |
Dec 14, 2018 | 26.63 | 27.54 | 26.57 | 27.05 | 2,463,700 | -0.02(-0.07%) |
Dec 13, 2018 | 28.19 | 28.22 | 26.90 | 27.07 | 3,027,575 | -1.05(-3.73%) |
Dec 12, 2018 | 27.30 | 28.25 | 27.19 | 28.12 | 5,378,950 | +1.32(+4.93%) |
Dec 11, 2018 | 27.85 | 28.10 | 26.59 | 26.80 | 3,934,229 | -0.10(-0.37%) |
Dec 10, 2018 | 26.51 | 26.96 | 26.07 | 26.90 | 5,664,737 | -0.73(-2.64%) |
Dec 07, 2018 | 28.88 | 29.39 | 27.54 | 27.63 | 2,439,200 | -1.26(-4.36%) |
Dec 06, 2018 | 27.50 | 28.92 | 27.32 | 28.89 | 3,106,424 | +0.49(+1.73%) |
Dec 04, 2018 | 29.12 | 29.17 | 28.29 | 28.40 | 4,265,200 | -1.05(-3.57%) |
Dec 03, 2018 | 29.34 | 30.01 | 29.01 | 29.45 | 6,665,031 | +1.38(+4.92%) |
Nov 30, 2018 | 27.81 | 28.37 | 27.75 | 28.07 | 4,475,200 | +0.47(+1.70%) |
Nov 29, 2018 | 27.70 | 27.90 | 26.88 | 27.60 | 3,037,388 | -0.55(-1.95%) |
Nov 28, 2018 | 28.48 | 28.64 | 27.85 | 28.15 | 3,964,577 | +0.05(+0.18%) |
Nov 27, 2018 | 28.00 | 28.30 | 27.54 | 28.10 | 2,980,489 | -0.35(-1.23%) |
Nov 26, 2018 | 27.44 | 28.67 | 27.25 | 28.45 | 6,821,701 | +1.44(+5.33%) |
Nov 23, 2018 | 27.67 | 27.92 | 26.93 | 27.01 | 3,446,400 | -1.25(-4.42%) |
Nov 21, 2018 | 28.26 | 28.26 | 28.26 | 0 | +1.30(+4.82%) | |
Nov 20, 2018 | 26.74 | 27.28 | 26.42 | 26.96 | 3,301,171 | -0.60(-2.18%) |
Nov 19, 2018 | 28.36 | 28.61 | 27.49 | 27.56 | 2,813,496 | -0.80(-2.82%) |
Nov 16, 2018 | 28.75 | 28.91 | 27.68 | 28.36 | 4,433,200 | -0.74(-2.54%) |
Nov 15, 2018 | 28.18 | 29.28 | 28.08 | 29.10 | 7,601,987 | +0.60(+2.11%) |
Nov 14, 2018 | 28.80 | 28.85 | 28.03 | 28.50 | 3,938,584 | +0.00(+0.00%) |
Nov 13, 2018 | 27.30 | 28.82 | 27.24 | 28.50 | 3,717,635 | +1.41(+5.20%) |
Nov 12, 2018 | 27.31 | 27.90 | 26.94 | 27.09 | 3,171,228 | -0.18(-0.66%) |
Nov 09, 2018 | 27.94 | 27.94 | 27.02 | 27.27 | 3,410,800 | -1.45(-5.05%) |
Nov 08, 2018 | 28.96 | 29.19 | 28.63 | 28.72 | 2,352,947 | -0.69(-2.35%) |
Nov 07, 2018 | 29.20 | 29.48 | 28.74 | 29.41 | 2,475,199 | +0.40(+1.38%) |
Nov 06, 2018 | 29.43 | 29.51 | 28.66 | 29.01 | 2,419,685 | +0.02(+0.07%) |
Nov 05, 2018 | 29.05 | 29.58 | 28.88 | 28.99 | 4,205,683 | -0.24(-0.82%) |
Nov 02, 2018 | 30.04 | 30.28 | 29.10 | 29.23 | 6,356,400 | -0.97(-3.21%) |
Nov 01, 2018 | 28.93 | 30.38 | 28.72 | 30.20 | 10,464,280 | +1.22(+4.21%) |
Oct 31, 2018 | 28.07 | 30.05 | 28.07 | 28.98 | 6,776,461 | +1.39(+5.04%) |
Oct 30, 2018 | 26.40 | 27.85 | 26.21 | 27.59 | 5,688,736 | +0.90(+3.37%) |
Oct 29, 2018 | 26.99 | 27.15 | 26.34 | 26.69 | 9,278,658 | -1.21(-4.34%) |
Oct 26, 2018 | 24.89 | 27.90 | 24.77 | 27.90 | 14,241,100 | +1.92(+7.39%) |
Oct 25, 2018 | 23.89 | 26.00 | 23.43 | 25.98 | 14,918,334 | +3.24(+14.25%) |
Oct 24, 2018 | 22.83 | 23.26 | 22.51 | 22.74 | 11,818,021 | -0.37(-1.60%) |
Oct 23, 2018 | 22.19 | 23.13 | 22.05 | 23.11 | 9,396,310 | -1.25(-5.13%) |
Oct 22, 2018 | 24.70 | 25.25 | 24.28 | 24.36 | 7,696,921 | +0.86(+3.66%) |
Oct 19, 2018 | 23.50 | 24.02 | 23.47 | 23.50 | 3,941,700 | +0.57(+2.49%) |
Oct 18, 2018 | 23.64 | 23.64 | 22.86 | 22.93 | 3,852,147 | -0.73(-3.09%) |
Oct 17, 2018 | 24.10 | 24.23 | 23.52 | 23.66 | 4,585,022 | -0.52(-2.15%) |
Oct 16, 2018 | 23.29 | 24.32 | 22.99 | 24.18 | 3,881,751 | +1.06(+4.58%) |
Oct 15, 2018 | 22.62 | 23.45 | 22.26 | 23.12 | 4,026,641 | +0.28(+1.23%) |
Oct 12, 2018 | 22.45 | 23.57 | 22.30 | 22.84 | 5,994,200 | +1.36(+6.33%) |
Oct 11, 2018 | 21.58 | 22.09 | 21.08 | 21.48 | 8,810,274 | -0.52(-2.36%) |
Oct 10, 2018 | 22.80 | 22.97 | 21.75 | 22.00 | 8,112,271 | -1.25(-5.38%) |
Oct 09, 2018 | 22.68 | 23.56 | 22.36 | 23.25 | 5,152,127 | +0.51(+2.24%) |
Oct 08, 2018 | 22.82 | 23.44 | 22.33 | 22.74 | 7,330,021 | -0.65(-2.78%) |
Oct 05, 2018 | 24.14 | 24.49 | 23.10 | 23.39 | 5,953,200 | -0.55(-2.30%) |
Oct 04, 2018 | 24.98 | 24.99 | 23.88 | 23.94 | 5,545,852 | -0.98(-3.93%) |
Oct 03, 2018 | 25.01 | 25.62 | 24.89 | 24.92 | 5,152,254 | -0.06(-0.24%) |
Oct 02, 2018 | 25.06 | 25.19 | 24.31 | 24.98 | 4,606,212 | -0.60(-2.35%) |
Oct 01, 2018 | 25.87 | 26.00 | 25.48 | 25.58 | 3,349,429 | -0.13(-0.51%) |
Sep 28, 2018 | 25.52 | 26.08 | 25.52 | 25.71 | 5,584,000 | +0.04(+0.16%) |
Sep 27, 2018 | 26.54 | 26.58 | 25.45 | 25.67 | 5,885,815 | -0.95(-3.57%) |
Sep 26, 2018 | 26.96 | 27.16 | 26.47 | 26.62 | 4,105,240 | -0.10(-0.37%) |
Sep 25, 2018 | 26.58 | 27.10 | 26.46 | 26.72 | 2,045,263 | +0.37(+1.40%) |
Sep 24, 2018 | 26.45 | 26.76 | 25.99 | 26.35 | 2,950,030 | -0.63(-2.34%) |
Sep 21, 2018 | 26.96 | 27.27 | 26.39 | 26.98 | 10,212,200 | +0.94(+3.61%) |
Sep 20, 2018 | 25.73 | 26.32 | 25.55 | 26.04 | 5,434,673 | +0.49(+1.92%) |
Sep 19, 2018 | 25.14 | 25.78 | 24.99 | 25.55 | 6,850,911 | +0.51(+2.04%) |
Sep 18, 2018 | 25.00 | 25.63 | 25.00 | 25.04 | 4,954,009 | +0.05(+0.20%) |
Sep 17, 2018 | 25.25 | 25.45 | 24.96 | 24.99 | 4,055,196 | -0.48(-1.88%) |
Sep 14, 2018 | 25.50 | 26.24 | 25.35 | 25.47 | 6,287,600 | +0.28(+1.11%) |
Sep 13, 2018 | 25.56 | 26.32 | 24.86 | 25.19 | 9,238,970 | -0.91(-3.49%) |
Sep 12, 2018 | 26.52 | 26.52 | 25.10 | 26.10 | 6,392,343 | -0.59(-2.21%) |
Sep 11, 2018 | 25.99 | 26.82 | 25.61 | 26.69 | 4,142,260 | +0.33(+1.25%) |
Sep 10, 2018 | 26.86 | 26.99 | 26.16 | 26.36 | 4,665,899 | -0.71(-2.62%) |
Sep 07, 2018 | 26.87 | 27.70 | 26.50 | 27.07 | 3,715,300 | +0.18(+0.67%) |
Sep 06, 2018 | 27.45 | 28.27 | 26.74 | 26.89 | 6,866,064 | -0.75(-2.71%) |
Sep 05, 2018 | 28.90 | 28.93 | 27.52 | 27.64 | 7,566,352 | -1.62(-5.54%) |
Sep 04, 2018 | 29.88 | 29.94 | 28.97 | 29.26 | 5,123,011 | -0.34(-1.15%) |
Aug 31, 2018 | 29.60 | 29.60 | 29.60 | 0 | -0.05(-0.17%) | |
Aug 30, 2018 | 30.34 | 30.79 | 29.50 | 29.65 | 4,764,342 | -1.04(-3.39%) |
Aug 29, 2018 | 30.15 | 30.82 | 29.98 | 30.69 | 8,126,197 | +0.71(+2.37%) |
Aug 28, 2018 | 30.55 | 30.60 | 29.73 | 29.98 | 4,692,372 | -0.48(-1.58%) |
Aug 27, 2018 | 30.26 | 30.73 | 30.07 | 30.46 | 3,654,419 | +0.70(+2.35%) |
Aug 24, 2018 | 30.05 | 30.22 | 28.85 | 29.76 | 8,748,800 | -0.28(-0.93%) |
Aug 23, 2018 | 31.58 | 31.60 | 30.00 | 30.04 | 7,032,941 | -1.76(-5.53%) |
Aug 22, 2018 | 30.50 | 31.95 | 30.45 | 31.80 | 5,651,358 | +0.85(+2.75%) |
Aug 21, 2018 | 32.34 | 32.57 | 30.14 | 30.95 | 12,137,281 | -1.69(-5.18%) |
Aug 20, 2018 | 31.45 | 33.20 | 31.32 | 32.64 | 4,781,473 | +1.52(+4.88%) |
Aug 17, 2018 | 32.29 | 32.41 | 30.66 | 31.12 | 7,224,700 | -1.45(-4.45%) |
Aug 16, 2018 | 32.15 | 33.01 | 31.93 | 32.57 | 6,289,448 | +0.67(+2.10%) |
Aug 15, 2018 | 32.20 | 32.40 | 31.38 | 31.90 | 7,143,146 | -1.52(-4.55%) |
Aug 14, 2018 | 33.40 | 33.54 | 32.66 | 33.42 | 5,521,678 | -0.35(-1.04%) |
Aug 13, 2018 | 33.00 | 34.49 | 32.70 | 33.77 | 8,065,106 | -0.83(-2.40%) |
Aug 10, 2018 | 34.50 | 34.99 | 34.04 | 34.60 | 3,139,400 | -0.18(-0.52%) |
Aug 09, 2018 | 34.09 | 35.49 | 34.06 | 34.78 | 4,053,234 | +0.94(+2.78%) |
Aug 08, 2018 | 33.80 | 34.70 | 33.48 | 33.84 | 3,232,991 | -0.18(-0.53%) |
Aug 07, 2018 | 32.85 | 34.26 | 32.70 | 34.02 | 6,213,427 | +1.44(+4.42%) |
Aug 06, 2018 | 32.35 | 33.05 | 32.02 | 32.58 | 1,754,596 | +0.13(+0.40%) |
Aug 03, 2018 | 33.10 | 33.29 | 31.97 | 32.45 | 3,915,200 | -0.53(-1.61%) |
Aug 02, 2018 | 32.52 | 33.06 | 32.16 | 32.98 | 3,587,073 | +0.04(+0.12%) |