Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.64 | 31.07 | 28.53 | 28.81 | 1,653,313 | -1.77(-5.79%) |
Jul 30, 2019 | 27.91 | 31.06 | 27.76 | 30.58 | 3,243,754 | -0.78(-2.47%) |
Jul 29, 2019 | 31.26 | 31.68 | 31.02 | 31.35 | 1,709,941 | +0.11(+0.36%) |
Jul 26, 2019 | 30.64 | 31.30 | 30.36 | 31.24 | 880,203 | +0.64(+2.10%) |
Jul 25, 2019 | 30.88 | 30.88 | 30.35 | 30.59 | 681,862 | -0.46(-1.49%) |
Jul 24, 2019 | 29.82 | 31.08 | 29.80 | 31.06 | 743,488 | +0.88(+2.92%) |
Jul 23, 2019 | 29.23 | 30.24 | 29.17 | 30.18 | 1,072,808 | +1.15(+3.98%) |
Jul 22, 2019 | 29.16 | 29.29 | 28.92 | 29.02 | 766,244 | -0.02(-0.07%) |
Jul 19, 2019 | 28.26 | 29.15 | 28.26 | 29.04 | 1,134,211 | +0.84(+2.99%) |
Jul 18, 2019 | 27.65 | 28.40 | 27.48 | 28.20 | 1,048,127 | +0.24(+0.85%) |
Jul 17, 2019 | 28.83 | 28.93 | 27.95 | 27.96 | 1,072,668 | -1.08(-3.71%) |
Jul 16, 2019 | 28.81 | 29.27 | 28.54 | 29.04 | 821,302 | +0.13(+0.46%) |
Jul 15, 2019 | 29.06 | 29.08 | 28.63 | 28.91 | 970,450 | -0.08(-0.26%) |
Jul 12, 2019 | 27.65 | 29.04 | 27.59 | 28.99 | 859,168 | +1.26(+4.54%) |
Jul 11, 2019 | 27.77 | 27.90 | 27.43 | 27.73 | 629,171 | +0.07(+0.24%) |
Jul 10, 2019 | 28.04 | 28.19 | 27.56 | 27.66 | 589,006 | -0.21(-0.75%) |
Jul 09, 2019 | 27.41 | 27.87 | 27.24 | 27.87 | 1,778,629 | +0.27(+0.99%) |
Jul 08, 2019 | 27.48 | 27.84 | 27.30 | 27.60 | 646,154 | +0.10(+0.38%) |
Jul 05, 2019 | 27.74 | 27.78 | 27.23 | 27.49 | 958,847 | -0.43(-1.52%) |
Jul 03, 2019 | 28.14 | 28.21 | 27.61 | 27.92 | 853,777 | -0.16(-0.57%) |
Jul 02, 2019 | 28.90 | 28.90 | 27.79 | 28.08 | 1,333,970 | -0.98(-3.39%) |
Jul 01, 2019 | 30.36 | 30.40 | 28.39 | 29.06 | 1,828,421 | -0.64(-2.17%) |
Jun 28, 2019 | 29.47 | 29.99 | 29.32 | 29.71 | 8,318,646 | +0.32(+1.09%) |
Jun 27, 2019 | 29.14 | 29.50 | 29.14 | 29.38 | 1,169,980 | +0.29(+1.01%) |
Jun 26, 2019 | 29.33 | 29.43 | 28.86 | 29.09 | 1,254,937 | -0.22(-0.74%) |
Jun 25, 2019 | 29.12 | 29.40 | 28.86 | 29.31 | 1,129,130 | +0.31(+1.08%) |
Jun 24, 2019 | 29.02 | 29.34 | 28.92 | 29.00 | 714,807 | +0.06(+0.20%) |
Jun 21, 2019 | 28.80 | 29.13 | 28.53 | 28.94 | 968,044 | +0.14(+0.49%) |
Jun 20, 2019 | 28.78 | 28.90 | 28.29 | 28.80 | 1,111,523 | +0.74(+2.63%) |
Jun 19, 2019 | 27.65 | 28.13 | 27.57 | 28.06 | 1,025,502 | +0.41(+1.47%) |
Jun 18, 2019 | 27.27 | 28.05 | 27.24 | 27.65 | 954,609 | +0.58(+2.13%) |
Jun 17, 2019 | 26.79 | 27.33 | 26.79 | 27.08 | 634,011 | +0.27(+1.02%) |
Jun 14, 2019 | 27.44 | 27.52 | 26.56 | 26.80 | 652,092 | -0.68(-2.48%) |
Jun 13, 2019 | 26.83 | 27.48 | 26.73 | 27.48 | 775,096 | +0.92(+3.45%) |
Jun 12, 2019 | 26.38 | 26.60 | 26.08 | 26.56 | 814,596 | +0.23(+0.86%) |
Jun 11, 2019 | 26.47 | 26.73 | 26.17 | 26.34 | 1,288,916 | +0.24(+0.91%) |
Jun 10, 2019 | 26.55 | 26.94 | 26.08 | 26.10 | 3,575,513 | -0.64(-2.41%) |
Jun 07, 2019 | 26.38 | 26.95 | 26.37 | 26.74 | 822,382 | +0.44(+1.69%) |
Jun 06, 2019 | 26.71 | 26.93 | 25.98 | 26.30 | 819,121 | -0.29(-1.10%) |
Jun 05, 2019 | 26.45 | 26.89 | 26.11 | 26.59 | 1,069,511 | +0.24(+0.89%) |
Jun 04, 2019 | 25.63 | 26.42 | 25.53 | 26.36 | 1,322,014 | +1.10(+4.37%) |
Jun 03, 2019 | 25.08 | 25.61 | 25.06 | 25.25 | 1,415,729 | +0.03(+0.11%) |
May 31, 2019 | 25.39 | 25.76 | 25.18 | 25.23 | 1,003,243 | -0.89(-3.39%) |
May 30, 2019 | 26.30 | 26.60 | 25.98 | 26.11 | 532,462 | -0.10(-0.40%) |
May 29, 2019 | 25.91 | 26.28 | 25.79 | 26.22 | 666,163 | +0.06(+0.22%) |
May 28, 2019 | 26.53 | 26.61 | 26.15 | 26.16 | 532,045 | -0.35(-1.32%) |
May 24, 2019 | 26.68 | 26.78 | 26.38 | 26.51 | 427,869 | +0.12(+0.46%) |
May 23, 2019 | 26.64 | 26.85 | 26.25 | 26.39 | 579,985 | -0.65(-2.40%) |
May 22, 2019 | 27.05 | 27.30 | 26.82 | 27.04 | 755,932 | -0.02(-0.07%) |
May 21, 2019 | 26.73 | 27.13 | 26.66 | 27.05 | 590,404 | +0.51(+1.92%) |
May 20, 2019 | 26.49 | 26.90 | 26.35 | 26.55 | 1,523,907 | -0.26(-0.98%) |
May 17, 2019 | 27.53 | 27.61 | 26.78 | 26.81 | 730,306 | -1.13(-4.05%) |
May 16, 2019 | 28.22 | 28.34 | 27.84 | 27.94 | 516,528 | -0.07(-0.24%) |
May 15, 2019 | 27.57 | 28.03 | 27.54 | 28.01 | 772,587 | +0.08(+0.27%) |
May 14, 2019 | 27.79 | 28.16 | 27.64 | 27.93 | 1,584,907 | +0.51(+1.86%) |
May 13, 2019 | 27.92 | 28.03 | 26.87 | 27.42 | 1,224,068 | -1.32(-4.59%) |
May 10, 2019 | 29.19 | 29.19 | 27.70 | 28.74 | 1,143,425 | -0.53(-1.80%) |
May 09, 2019 | 29.43 | 29.58 | 28.73 | 29.27 | 970,309 | -0.55(-1.83%) |
May 08, 2019 | 30.35 | 30.41 | 29.74 | 29.82 | 957,373 | -0.61(-2.01%) |
May 07, 2019 | 30.33 | 30.50 | 30.02 | 30.43 | 1,072,207 | -0.37(-1.19%) |
May 06, 2019 | 29.77 | 30.83 | 29.32 | 30.80 | 1,302,578 | +0.10(+0.34%) |
May 03, 2019 | 30.16 | 30.72 | 30.01 | 30.69 | 1,309,394 | +0.73(+2.45%) |
May 02, 2019 | 30.19 | 30.38 | 29.59 | 29.96 | 1,598,725 | -0.32(-1.06%) |
May 01, 2019 | 31.09 | 31.15 | 29.18 | 30.28 | 3,801,729 | -1.13(-3.60%) |
Apr 30, 2019 | 31.30 | 31.49 | 30.77 | 31.41 | 1,212,285 | +0.13(+0.42%) |
Apr 29, 2019 | 31.08 | 31.38 | 30.96 | 31.28 | 860,507 | +0.32(+1.04%) |
Apr 26, 2019 | 30.35 | 31.00 | 30.20 | 30.96 | 470,422 | +0.49(+1.61%) |
Apr 25, 2019 | 31.50 | 31.50 | 30.46 | 30.47 | 1,423,124 | -1.36(-4.26%) |
Apr 24, 2019 | 31.66 | 31.98 | 31.33 | 31.82 | 835,907 | +0.06(+0.18%) |
Apr 23, 2019 | 31.47 | 32.01 | 31.39 | 31.77 | 1,192,707 | -0.29(-0.91%) |
Apr 22, 2019 | 31.78 | 32.20 | 31.75 | 32.06 | 1,396,673 | +0.18(+0.56%) |
Apr 18, 2019 | 32.19 | 32.67 | 31.82 | 31.88 | 787,080 | -0.05(-0.15%) |
Apr 17, 2019 | 31.86 | 31.97 | 31.51 | 31.93 | 1,092,708 | +0.26(+0.83%) |
Apr 16, 2019 | 30.92 | 31.74 | 30.91 | 31.66 | 780,466 | +0.74(+2.41%) |
Apr 15, 2019 | 31.40 | 31.63 | 30.86 | 30.92 | 1,712,687 | -0.49(-1.56%) |
Apr 12, 2019 | 31.53 | 32.00 | 31.26 | 31.41 | 625,249 | +0.19(+0.60%) |
Apr 11, 2019 | 30.81 | 31.37 | 30.80 | 31.22 | 591,031 | +0.30(+0.98%) |
Apr 10, 2019 | 30.68 | 30.95 | 30.58 | 30.92 | 1,138,557 | +0.32(+1.05%) |
Apr 09, 2019 | 31.45 | 31.51 | 30.50 | 30.60 | 566,701 | -0.85(-2.70%) |
Apr 08, 2019 | 31.42 | 31.49 | 30.98 | 31.45 | 862,471 | +0.02(+0.06%) |
Apr 05, 2019 | 31.65 | 31.87 | 31.42 | 31.43 | 914,422 | -0.03(-0.09%) |
Apr 04, 2019 | 30.91 | 31.46 | 30.91 | 31.46 | 745,225 | +0.52(+1.68%) |
Apr 03, 2019 | 31.00 | 31.25 | 30.71 | 30.94 | 987,327 | +0.14(+0.46%) |
Apr 02, 2019 | 30.88 | 30.97 | 30.64 | 30.80 | 795,448 | -0.15(-0.49%) |
Apr 01, 2019 | 30.48 | 31.05 | 30.32 | 30.95 | 1,238,220 | +0.67(+2.21%) |
Mar 29, 2019 | 30.40 | 30.59 | 29.98 | 30.28 | 1,138,756 | +0.15(+0.50%) |
Mar 28, 2019 | 30.04 | 30.63 | 29.76 | 30.13 | 1,000,370 | +0.13(+0.44%) |
Mar 27, 2019 | 30.02 | 30.22 | 29.72 | 29.99 | 1,063,020 | +0.08(+0.28%) |
Mar 26, 2019 | 29.92 | 30.37 | 29.43 | 29.91 | 926,724 | -0.09(-0.31%) |
Mar 25, 2019 | 29.80 | 30.31 | 29.76 | 30.00 | 1,263,169 | +0.10(+0.35%) |
Mar 22, 2019 | 30.74 | 30.74 | 29.67 | 29.90 | 1,162,739 | -0.98(-3.17%) |
Mar 21, 2019 | 30.56 | 31.07 | 30.56 | 30.88 | 771,566 | +0.16(+0.52%) |
Mar 20, 2019 | 31.04 | 31.19 | 30.37 | 30.72 | 790,256 | -0.48(-1.54%) |
Mar 19, 2019 | 31.65 | 32.04 | 31.11 | 31.20 | 628,149 | -0.16(-0.51%) |
Mar 18, 2019 | 30.97 | 31.49 | 30.85 | 31.36 | 1,561,913 | +0.48(+1.56%) |
Mar 15, 2019 | 31.02 | 31.43 | 30.81 | 30.88 | 1,585,302 | -0.07(-0.21%) |
Mar 14, 2019 | 31.43 | 31.43 | 30.64 | 30.95 | 869,555 | -0.55(-1.74%) |
Mar 13, 2019 | 31.73 | 31.99 | 31.41 | 31.49 | 1,114,524 | -0.24(-0.74%) |
Mar 12, 2019 | 32.14 | 32.21 | 31.48 | 31.73 | 733,958 | -0.36(-1.12%) |
Mar 11, 2019 | 31.59 | 32.37 | 31.45 | 32.09 | 926,667 | +0.42(+1.34%) |
Mar 08, 2019 | 31.56 | 31.84 | 31.40 | 31.66 | 1,133,981 | -0.34(-1.06%) |
Mar 07, 2019 | 31.90 | 32.13 | 31.34 | 32.00 | 1,577,111 | +0.08(+0.24%) |
Mar 06, 2019 | 31.84 | 32.28 | 31.72 | 31.93 | 1,574,431 | +0.04(+0.12%) |
Mar 05, 2019 | 31.56 | 32.15 | 31.37 | 31.89 | 1,249,681 | +0.28(+0.89%) |
Mar 04, 2019 | 32.33 | 32.60 | 31.57 | 31.61 | 1,305,996 | -0.51(-1.58%) |
Mar 01, 2019 | 31.82 | 32.40 | 31.77 | 32.11 | 1,196,430 | +0.56(+1.79%) |
Feb 28, 2019 | 32.35 | 32.35 | 31.43 | 31.55 | 1,839,242 | -0.84(-2.58%) |
Feb 27, 2019 | 32.94 | 33.26 | 32.24 | 32.39 | 1,551,974 | -0.82(-2.46%) |
Feb 26, 2019 | 33.78 | 34.19 | 33.05 | 33.20 | 1,707,073 | -0.54(-1.61%) |
Feb 25, 2019 | 36.08 | 36.23 | 33.70 | 33.75 | 2,681,736 | +0.60(+1.81%) |
Feb 22, 2019 | 33.39 | 33.59 | 32.88 | 33.15 | 1,226,346 | -0.26(-0.79%) |
Feb 21, 2019 | 33.19 | 33.84 | 33.17 | 33.41 | 1,080,292 | +0.23(+0.68%) |
Feb 20, 2019 | 33.52 | 33.60 | 33.05 | 33.19 | 1,839,017 | -0.25(-0.76%) |
Feb 19, 2019 | 31.32 | 33.82 | 31.32 | 33.44 | 2,779,788 | +2.50(+8.08%) |
Feb 15, 2019 | 30.17 | 31.04 | 30.09 | 30.94 | 1,170,027 | +0.97(+3.23%) |
Feb 14, 2019 | 29.94 | 30.30 | 29.80 | 29.97 | 797,792 | -0.26(-0.87%) |
Feb 13, 2019 | 29.84 | 30.32 | 29.84 | 30.24 | 1,225,772 | +0.58(+1.96%) |
Feb 12, 2019 | 29.49 | 30.09 | 29.16 | 29.65 | 835,505 | +0.52(+1.77%) |
Feb 11, 2019 | 28.98 | 29.45 | 28.97 | 29.14 | 735,360 | +0.16(+0.55%) |
Feb 08, 2019 | 28.95 | 29.31 | 28.55 | 28.98 | 855,536 | -0.23(-0.77%) |
Feb 07, 2019 | 29.36 | 29.55 | 28.67 | 29.20 | 855,362 | -0.33(-1.11%) |
Feb 06, 2019 | 29.53 | 29.69 | 29.32 | 29.53 | 683,463 | -0.12(-0.41%) |
Feb 05, 2019 | 29.61 | 29.72 | 29.17 | 29.65 | 552,844 | +0.07(+0.22%) |
Feb 04, 2019 | 28.95 | 29.72 | 28.70 | 29.59 | 745,410 | +0.68(+2.34%) |
Feb 01, 2019 | 28.76 | 29.38 | 28.66 | 28.91 | 829,665 | +0.07(+0.23%) |
Jan 31, 2019 | 28.43 | 28.90 | 28.21 | 28.85 | 1,324,411 | +0.47(+1.65%) |
Jan 30, 2019 | 28.32 | 28.83 | 27.47 | 28.38 | 1,058,066 | +0.72(+2.62%) |
Jan 29, 2019 | 27.65 | 27.87 | 27.19 | 27.65 | 870,480 | +0.29(+1.06%) |
Jan 28, 2019 | 27.29 | 27.47 | 26.56 | 27.36 | 942,440 | -0.81(-2.87%) |
Jan 25, 2019 | 27.80 | 28.28 | 27.46 | 28.17 | 694,457 | +0.89(+3.27%) |
Jan 24, 2019 | 26.64 | 27.40 | 26.60 | 27.28 | 765,678 | +0.69(+2.58%) |
Jan 23, 2019 | 27.88 | 28.10 | 26.45 | 26.59 | 1,575,181 | -1.29(-4.62%) |
Jan 22, 2019 | 28.53 | 28.69 | 27.64 | 27.88 | 842,493 | -1.06(-3.67%) |
Jan 18, 2019 | 28.24 | 29.10 | 28.08 | 28.94 | 792,722 | +1.01(+3.63%) |
Jan 17, 2019 | 27.46 | 28.33 | 27.23 | 27.93 | 993,250 | +0.19(+0.68%) |
Jan 16, 2019 | 27.45 | 28.01 | 27.31 | 27.74 | 757,569 | +0.34(+1.23%) |
Jan 15, 2019 | 27.64 | 27.99 | 27.15 | 27.40 | 556,597 | -0.45(-1.62%) |
Jan 14, 2019 | 27.60 | 28.08 | 27.48 | 27.85 | 967,284 | -0.05(-0.17%) |
Jan 11, 2019 | 27.74 | 28.13 | 27.24 | 27.90 | 710,640 | +0.00(+0.00%) |
Jan 10, 2019 | 27.15 | 28.13 | 26.88 | 27.90 | 1,048,304 | +0.57(+2.10%) |
Jan 09, 2019 | 27.39 | 27.62 | 27.00 | 27.32 | 936,198 | +0.30(+1.11%) |
Jan 08, 2019 | 26.80 | 27.23 | 26.47 | 27.02 | 899,597 | +0.59(+2.24%) |
Jan 07, 2019 | 26.46 | 26.89 | 25.97 | 26.43 | 1,082,567 | +0.02(+0.07%) |
Jan 04, 2019 | 25.75 | 26.65 | 25.51 | 26.41 | 989,892 | +1.16(+4.61%) |
Jan 03, 2019 | 25.61 | 25.88 | 24.78 | 25.25 | 917,657 | -0.53(-2.04%) |
Jan 02, 2019 | 25.24 | 26.24 | 24.24 | 25.77 | 1,181,514 | -0.12(-0.47%) |
Dec 31, 2018 | 25.77 | 25.93 | 25.34 | 25.90 | 651,446 | +0.31(+1.21%) |
Dec 28, 2018 | 25.93 | 26.19 | 25.09 | 25.59 | 847,019 | -0.34(-1.30%) |
Dec 27, 2018 | 24.99 | 25.93 | 24.77 | 25.92 | 814,455 | +0.08(+0.29%) |
Dec 26, 2018 | 24.27 | 25.88 | 24.10 | 25.85 | 1,064,130 | +1.79(+7.46%) |
Dec 24, 2018 | 24.78 | 24.94 | 23.92 | 24.06 | 608,009 | -0.94(-3.76%) |
Dec 21, 2018 | 25.09 | 25.48 | 24.70 | 24.99 | 1,876,728 | -0.04(-0.15%) |
Dec 20, 2018 | 24.83 | 25.66 | 24.65 | 25.03 | 1,663,518 | -0.01(-0.04%) |
Dec 19, 2018 | 26.30 | 26.94 | 24.97 | 25.04 | 2,181,044 | -1.27(-4.82%) |
Dec 18, 2018 | 26.60 | 27.31 | 26.11 | 26.31 | 2,061,371 | +0.02(+0.07%) |
Dec 17, 2018 | 26.45 | 27.12 | 26.17 | 26.29 | 2,112,110 | -0.22(-0.82%) |
Dec 14, 2018 | 26.21 | 26.94 | 26.19 | 26.51 | 1,261,798 | -0.15(-0.56%) |
Dec 13, 2018 | 27.33 | 27.72 | 26.46 | 26.66 | 1,338,711 | -0.20(-0.73%) |
Dec 12, 2018 | 27.02 | 27.32 | 26.71 | 26.85 | 951,469 | +0.47(+1.78%) |
Dec 11, 2018 | 26.99 | 27.94 | 26.36 | 26.38 | 1,234,787 | -0.05(-0.18%) |
Dec 10, 2018 | 26.34 | 27.00 | 26.28 | 26.43 | 2,653,340 | -0.20(-0.74%) |
Dec 07, 2018 | 28.05 | 28.54 | 26.27 | 26.63 | 1,814,660 | -1.19(-4.29%) |
Dec 06, 2018 | 27.14 | 28.45 | 26.97 | 27.82 | 2,079,237 | -0.26(-0.94%) |
Dec 04, 2018 | 30.15 | 30.23 | 27.99 | 28.08 | 2,278,519 | -2.19(-7.23%) |
Dec 03, 2018 | 31.78 | 32.10 | 29.90 | 30.27 | 1,824,417 | -0.78(-2.51%) |
Nov 30, 2018 | 30.03 | 31.12 | 29.99 | 31.05 | 1,241,357 | +0.68(+2.23%) |
Nov 29, 2018 | 30.53 | 30.74 | 29.85 | 30.38 | 1,102,718 | -0.30(-0.98%) |
Nov 28, 2018 | 29.50 | 30.74 | 29.04 | 30.68 | 1,555,478 | +1.37(+4.68%) |
Nov 27, 2018 | 30.02 | 30.31 | 29.08 | 29.31 | 1,390,980 | -0.88(-2.92%) |
Nov 26, 2018 | 29.77 | 30.55 | 29.60 | 30.19 | 1,258,210 | +0.81(+2.75%) |
Nov 23, 2018 | 28.62 | 29.85 | 28.62 | 29.38 | 622,275 | +0.36(+1.23%) |
Nov 21, 2018 | 29.02 | 29.02 | 29.02 | 0 | +0.50(+1.75%) | |
Nov 20, 2018 | 28.54 | 28.94 | 28.15 | 28.53 | 1,205,105 | -0.47(-1.62%) |
Nov 19, 2018 | 28.99 | 29.32 | 28.63 | 29.00 | 1,335,894 | -0.44(-1.50%) |
Nov 16, 2018 | 29.07 | 29.89 | 29.07 | 29.44 | 1,219,532 | +0.23(+0.77%) |
Nov 15, 2018 | 28.44 | 29.32 | 28.08 | 29.21 | 1,315,191 | +0.60(+2.10%) |
Nov 14, 2018 | 28.54 | 29.08 | 28.19 | 28.61 | 1,309,478 | +0.45(+1.60%) |
Nov 13, 2018 | 28.52 | 29.12 | 28.03 | 28.16 | 1,539,213 | -0.17(-0.60%) |
Nov 12, 2018 | 28.58 | 28.88 | 28.24 | 28.33 | 1,186,706 | -0.22(-0.76%) |
Nov 09, 2018 | 29.55 | 29.92 | 28.33 | 28.55 | 2,417,027 | -1.31(-4.37%) |
Nov 08, 2018 | 30.24 | 30.36 | 29.39 | 29.85 | 1,538,375 | -0.53(-1.73%) |
Nov 07, 2018 | 29.96 | 30.62 | 29.68 | 30.38 | 1,954,091 | +0.69(+2.33%) |
Nov 06, 2018 | 29.10 | 30.33 | 28.92 | 29.68 | 2,617,036 | +0.50(+1.70%) |
Nov 05, 2018 | 29.10 | 29.74 | 28.10 | 29.19 | 2,535,471 | -0.01(-0.03%) |
Nov 02, 2018 | 26.85 | 30.24 | 26.82 | 29.20 | 5,121,644 | -4.51(-13.39%) |
Nov 01, 2018 | 31.54 | 34.38 | 31.37 | 33.71 | 3,199,303 | +2.44(+7.82%) |
Oct 31, 2018 | 30.60 | 31.49 | 30.58 | 31.27 | 1,827,983 | +1.24(+4.12%) |
Oct 30, 2018 | 28.84 | 30.12 | 28.57 | 30.03 | 1,611,479 | +1.11(+3.85%) |
Oct 29, 2018 | 28.70 | 29.81 | 28.36 | 28.92 | 1,708,361 | +0.67(+2.39%) |
Oct 26, 2018 | 29.02 | 29.02 | 27.57 | 28.24 | 1,270,719 | -0.66(-2.27%) |
Oct 25, 2018 | 28.49 | 29.36 | 28.49 | 28.90 | 1,663,998 | +0.75(+2.66%) |
Oct 24, 2018 | 29.73 | 30.01 | 28.09 | 28.15 | 2,183,031 | -1.57(-5.29%) |
Oct 23, 2018 | 29.05 | 29.90 | 28.65 | 29.72 | 2,241,010 | -1.05(-3.41%) |
Oct 22, 2018 | 31.31 | 31.60 | 30.69 | 30.77 | 1,481,517 | -0.30(-0.96%) |
Oct 19, 2018 | 32.32 | 32.53 | 30.93 | 31.07 | 1,724,906 | -1.23(-3.80%) |
Oct 18, 2018 | 34.02 | 34.08 | 32.02 | 32.30 | 1,794,646 | -2.20(-6.38%) |
Oct 17, 2018 | 34.27 | 34.75 | 33.93 | 34.50 | 1,427,263 | -0.22(-0.65%) |
Oct 16, 2018 | 34.38 | 34.86 | 33.70 | 34.72 | 1,152,830 | +0.72(+2.12%) |
Oct 15, 2018 | 33.94 | 34.50 | 33.94 | 34.00 | 651,227 | +0.02(+0.06%) |
Oct 12, 2018 | 35.09 | 35.52 | 33.67 | 33.98 | 1,069,202 | -0.95(-2.71%) |
Oct 11, 2018 | 34.84 | 35.84 | 34.51 | 34.93 | 979,132 | -0.16(-0.45%) |
Oct 10, 2018 | 36.26 | 36.34 | 35.02 | 35.09 | 1,317,808 | -1.16(-3.20%) |
Oct 09, 2018 | 37.15 | 37.17 | 36.11 | 36.25 | 934,828 | -1.13(-3.03%) |
Oct 08, 2018 | 36.66 | 37.46 | 36.47 | 37.38 | 713,974 | +0.52(+1.40%) |
Oct 05, 2018 | 37.42 | 37.59 | 36.39 | 36.87 | 759,932 | -0.67(-1.80%) |
Oct 04, 2018 | 37.91 | 38.73 | 37.17 | 37.54 | 951,501 | -0.43(-1.13%) |
Oct 03, 2018 | 36.99 | 38.21 | 36.87 | 37.97 | 2,293,674 | +1.08(+2.92%) |
Oct 02, 2018 | 37.29 | 37.55 | 36.75 | 36.89 | 1,431,590 | -0.55(-1.48%) |
Oct 01, 2018 | 37.64 | 37.84 | 36.97 | 37.45 | 1,710,489 | +0.07(+0.20%) |
Sep 28, 2018 | 37.91 | 37.93 | 37.31 | 37.37 | 1,464,013 | -0.74(-1.94%) |
Sep 27, 2018 | 38.40 | 38.67 | 37.91 | 38.11 | 1,094,226 | -0.18(-0.46%) |
Sep 26, 2018 | 37.88 | 38.77 | 37.63 | 38.29 | 1,068,186 | +0.25(+0.66%) |
Sep 25, 2018 | 38.55 | 38.65 | 37.96 | 38.04 | 1,151,391 | -0.47(-1.22%) |
Sep 24, 2018 | 39.07 | 39.24 | 38.28 | 38.50 | 804,977 | -0.77(-1.96%) |
Sep 21, 2018 | 39.92 | 40.02 | 39.20 | 39.27 | 2,841,845 | -0.51(-1.27%) |
Sep 20, 2018 | 39.45 | 40.02 | 39.25 | 39.78 | 1,309,866 | +0.66(+1.68%) |
Sep 19, 2018 | 38.17 | 39.30 | 38.11 | 39.12 | 1,694,820 | +1.09(+2.86%) |
Sep 18, 2018 | 37.20 | 38.24 | 37.15 | 38.04 | 1,499,548 | +0.95(+2.55%) |
Sep 17, 2018 | 36.48 | 37.62 | 36.36 | 37.09 | 1,319,257 | +0.74(+2.03%) |
Sep 14, 2018 | 35.91 | 36.62 | 35.77 | 36.35 | 993,807 | +0.26(+0.73%) |
Sep 13, 2018 | 36.05 | 36.69 | 35.83 | 36.09 | 714,184 | +0.17(+0.47%) |
Sep 12, 2018 | 35.29 | 36.06 | 34.97 | 35.92 | 963,567 | +0.66(+1.86%) |
Sep 11, 2018 | 35.18 | 35.56 | 34.55 | 35.26 | 1,399,351 | -0.07(-0.19%) |
Sep 10, 2018 | 35.77 | 35.92 | 35.30 | 35.33 | 1,182,796 | -0.17(-0.47%) |
Sep 07, 2018 | 35.56 | 35.85 | 35.21 | 35.50 | 859,676 | -0.32(-0.89%) |
Sep 06, 2018 | 36.12 | 36.17 | 35.46 | 35.82 | 703,715 | -0.23(-0.65%) |
Sep 05, 2018 | 35.15 | 36.19 | 34.99 | 36.05 | 898,810 | +0.24(+0.68%) |
Sep 04, 2018 | 36.02 | 36.32 | 35.56 | 35.81 | 667,733 | -0.48(-1.32%) |
Aug 31, 2018 | 36.29 | 36.29 | 36.29 | 0 | -0.03(-0.08%) | |
Aug 30, 2018 | 37.08 | 37.12 | 36.27 | 36.31 | 817,376 | -0.87(-2.34%) |
Aug 29, 2018 | 36.89 | 37.30 | 36.59 | 37.18 | 755,237 | +0.31(+0.84%) |
Aug 28, 2018 | 36.89 | 37.31 | 36.59 | 36.88 | 918,746 | +0.12(+0.33%) |
Aug 27, 2018 | 36.36 | 36.92 | 36.20 | 36.75 | 672,901 | +0.66(+1.84%) |
Aug 24, 2018 | 35.71 | 36.15 | 35.48 | 36.09 | 662,218 | +0.57(+1.61%) |
Aug 23, 2018 | 36.21 | 36.27 | 35.26 | 35.52 | 935,060 | -0.81(-2.24%) |
Aug 22, 2018 | 37.08 | 37.23 | 36.28 | 36.33 | 1,048,162 | -0.61(-1.65%) |
Aug 21, 2018 | 36.49 | 37.28 | 36.40 | 36.94 | 1,132,321 | +0.50(+1.36%) |
Aug 20, 2018 | 36.73 | 37.09 | 36.22 | 36.44 | 1,470,019 | +0.53(+1.49%) |
Aug 17, 2018 | 35.13 | 36.00 | 35.11 | 35.91 | 868,006 | +0.58(+1.64%) |
Aug 16, 2018 | 34.80 | 35.65 | 34.80 | 35.33 | 1,224,601 | +0.76(+2.19%) |
Aug 15, 2018 | 35.21 | 35.27 | 33.95 | 34.57 | 1,676,057 | -1.01(-2.84%) |
Aug 14, 2018 | 35.63 | 35.92 | 35.44 | 35.58 | 863,113 | +0.09(+0.26%) |
Aug 13, 2018 | 35.60 | 35.83 | 35.33 | 35.49 | 1,234,651 | +0.02(+0.05%) |
Aug 10, 2018 | 35.46 | 35.80 | 35.19 | 35.47 | 1,837,145 | -0.40(-1.12%) |
Aug 09, 2018 | 36.24 | 36.28 | 35.63 | 35.87 | 1,543,210 | -0.42(-1.16%) |
Aug 08, 2018 | 37.17 | 37.32 | 36.27 | 36.29 | 1,595,746 | -0.99(-2.66%) |
Aug 07, 2018 | 37.85 | 38.35 | 37.22 | 37.29 | 1,477,082 | -0.28(-0.75%) |
Aug 06, 2018 | 37.66 | 38.16 | 37.32 | 37.57 | 1,412,451 | -0.12(-0.32%) |
Aug 03, 2018 | 38.30 | 38.76 | 37.37 | 37.69 | 1,521,755 | -0.66(-1.73%) |
Aug 02, 2018 | 36.54 | 38.54 | 36.50 | 38.35 | 2,973,137 | +1.30(+3.50%) |