Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 59.31 | 59.32 | 58.46 | 59.22 | 671,941 | +0.13(+0.22%) |
Aug 29, 2019 | 58.48 | 59.28 | 58.36 | 59.09 | 652,583 | +0.96(+1.65%) |
Aug 28, 2019 | 58.02 | 58.30 | 57.67 | 58.13 | 324,650 | +0.13(+0.22%) |
Aug 27, 2019 | 57.54 | 58.25 | 57.48 | 58.01 | 443,525 | +0.75(+1.31%) |
Aug 26, 2019 | 56.96 | 57.26 | 56.49 | 57.26 | 303,849 | +0.59(+1.03%) |
Aug 23, 2019 | 57.82 | 58.29 | 56.54 | 56.67 | 398,479 | -1.39(-2.39%) |
Aug 22, 2019 | 58.47 | 58.63 | 57.70 | 58.06 | 333,728 | -0.13(-0.22%) |
Aug 21, 2019 | 57.51 | 58.50 | 57.19 | 58.19 | 354,858 | +0.75(+1.30%) |
Aug 20, 2019 | 57.42 | 57.71 | 57.01 | 57.44 | 563,012 | +0.00(+0.00%) |
Aug 19, 2019 | 57.67 | 57.94 | 57.36 | 57.44 | 390,278 | +0.02(+0.03%) |
Aug 16, 2019 | 56.20 | 57.46 | 56.10 | 57.42 | 935,576 | +1.44(+2.57%) |
Aug 15, 2019 | 56.02 | 56.27 | 55.58 | 55.98 | 389,311 | +0.15(+0.27%) |
Aug 14, 2019 | 56.70 | 57.38 | 55.62 | 55.83 | 437,679 | -1.44(-2.51%) |
Aug 13, 2019 | 56.78 | 57.50 | 56.68 | 57.27 | 473,427 | +0.35(+0.61%) |
Aug 12, 2019 | 57.45 | 57.84 | 56.77 | 56.92 | 234,696 | -0.80(-1.39%) |
Aug 09, 2019 | 57.45 | 57.95 | 57.26 | 57.72 | 379,421 | +0.26(+0.44%) |
Aug 08, 2019 | 57.69 | 57.91 | 56.54 | 57.46 | 646,204 | +0.07(+0.12%) |
Aug 07, 2019 | 56.28 | 57.53 | 55.96 | 57.40 | 877,214 | +0.96(+1.71%) |
Aug 06, 2019 | 55.45 | 56.54 | 55.21 | 56.43 | 1,069,826 | +1.18(+2.13%) |
Aug 05, 2019 | 56.36 | 56.39 | 54.92 | 55.26 | 651,133 | -1.63(-2.86%) |
Aug 02, 2019 | 57.81 | 58.22 | 55.99 | 56.88 | 992,060 | -1.21(-2.08%) |
Aug 01, 2019 | 58.14 | 59.19 | 56.49 | 58.09 | 1,866,630 | +0.89(+1.56%) |
Jul 31, 2019 | 58.30 | 58.39 | 56.67 | 57.20 | 1,129,259 | -1.12(-1.93%) |
Jul 30, 2019 | 57.80 | 58.89 | 57.70 | 58.32 | 957,888 | +0.16(+0.28%) |
Jul 29, 2019 | 59.64 | 60.04 | 57.84 | 58.16 | 1,263,755 | -1.80(-3.00%) |
Jul 26, 2019 | 57.55 | 60.40 | 57.50 | 59.96 | 2,015,593 | +2.51(+4.37%) |
Jul 25, 2019 | 57.58 | 57.78 | 57.31 | 57.45 | 528,353 | -0.07(-0.12%) |
Jul 24, 2019 | 58.14 | 58.32 | 57.12 | 57.51 | 701,613 | -0.67(-1.16%) |
Jul 23, 2019 | 58.08 | 58.25 | 57.63 | 58.19 | 314,328 | +0.14(+0.25%) |
Jul 22, 2019 | 57.79 | 58.09 | 57.54 | 58.04 | 383,463 | +0.42(+0.72%) |
Jul 19, 2019 | 58.40 | 58.42 | 57.61 | 57.63 | 380,125 | -0.55(-0.95%) |
Jul 18, 2019 | 57.38 | 58.31 | 57.22 | 58.18 | 344,813 | +0.52(+0.90%) |
Jul 17, 2019 | 57.58 | 58.07 | 57.51 | 57.66 | 471,494 | +0.10(+0.18%) |
Jul 16, 2019 | 57.69 | 57.72 | 57.24 | 57.56 | 326,181 | -0.26(-0.46%) |
Jul 15, 2019 | 57.49 | 57.95 | 57.17 | 57.82 | 384,654 | +0.44(+0.77%) |
Jul 12, 2019 | 57.07 | 57.45 | 56.83 | 57.38 | 354,643 | +0.48(+0.84%) |
Jul 11, 2019 | 56.70 | 56.93 | 56.17 | 56.90 | 371,913 | +0.24(+0.42%) |
Jul 10, 2019 | 56.51 | 56.91 | 56.42 | 56.66 | 405,989 | +0.17(+0.30%) |
Jul 09, 2019 | 56.12 | 56.54 | 56.03 | 56.49 | 597,481 | +0.18(+0.32%) |
Jul 08, 2019 | 56.25 | 56.43 | 55.85 | 56.31 | 306,897 | +0.01(+0.02%) |
Jul 05, 2019 | 56.13 | 56.34 | 55.20 | 56.31 | 348,184 | -0.30(-0.53%) |
Jul 03, 2019 | 55.86 | 56.68 | 55.86 | 56.60 | 155,009 | +0.80(+1.43%) |
Jul 02, 2019 | 55.38 | 56.13 | 55.14 | 55.80 | 540,764 | +0.68(+1.24%) |
Jul 01, 2019 | 55.12 | 55.29 | 54.81 | 55.12 | 304,566 | +0.23(+0.42%) |
Jun 28, 2019 | 54.53 | 54.96 | 54.43 | 54.89 | 527,149 | +0.20(+0.36%) |
Jun 27, 2019 | 54.24 | 54.83 | 54.00 | 54.70 | 371,193 | +0.39(+0.72%) |
Jun 26, 2019 | 55.31 | 55.31 | 54.18 | 54.30 | 709,716 | -0.83(-1.50%) |
Jun 25, 2019 | 55.18 | 55.68 | 54.96 | 55.13 | 528,757 | -0.93(-1.66%) |
Jun 24, 2019 | 56.51 | 56.51 | 55.96 | 56.06 | 274,659 | -0.14(-0.24%) |
Jun 21, 2019 | 56.58 | 56.58 | 55.97 | 56.19 | 647,517 | -0.45(-0.80%) |
Jun 20, 2019 | 57.23 | 57.26 | 56.30 | 56.65 | 424,802 | -0.13(-0.22%) |
Jun 19, 2019 | 55.57 | 56.84 | 55.48 | 56.77 | 399,168 | +1.01(+1.82%) |
Jun 18, 2019 | 55.78 | 55.80 | 55.39 | 55.76 | 334,083 | +0.47(+0.85%) |
Jun 17, 2019 | 55.39 | 55.67 | 55.27 | 55.29 | 331,822 | -0.14(-0.25%) |
Jun 14, 2019 | 55.22 | 55.58 | 55.01 | 55.43 | 648,691 | +0.16(+0.29%) |
Jun 13, 2019 | 56.23 | 56.39 | 55.13 | 55.27 | 455,016 | -0.88(-1.56%) |
Jun 12, 2019 | 55.59 | 56.34 | 55.48 | 56.14 | 390,317 | +0.43(+0.76%) |
Jun 11, 2019 | 55.84 | 56.19 | 55.37 | 55.72 | 345,531 | -0.22(-0.40%) |
Jun 10, 2019 | 57.13 | 57.13 | 55.75 | 55.94 | 406,860 | -1.00(-1.76%) |
Jun 07, 2019 | 56.20 | 56.95 | 56.20 | 56.94 | 495,795 | +0.94(+1.67%) |
Jun 06, 2019 | 55.67 | 56.08 | 55.22 | 56.01 | 510,923 | +0.45(+0.81%) |
Jun 05, 2019 | 54.27 | 55.80 | 54.27 | 55.56 | 558,931 | +1.56(+2.89%) |
Jun 04, 2019 | 54.50 | 54.53 | 53.67 | 54.00 | 425,736 | -0.29(-0.53%) |
Jun 03, 2019 | 54.24 | 54.58 | 54.07 | 54.29 | 560,907 | +0.05(+0.09%) |
May 31, 2019 | 53.75 | 54.26 | 53.75 | 54.24 | 502,371 | +0.08(+0.14%) |
May 30, 2019 | 54.23 | 54.49 | 53.95 | 54.16 | 566,347 | +0.09(+0.16%) |
May 29, 2019 | 55.27 | 55.45 | 53.93 | 54.07 | 705,806 | -1.20(-2.17%) |
May 28, 2019 | 55.29 | 55.91 | 55.17 | 55.27 | 666,489 | +0.00(+0.00%) |
May 24, 2019 | 55.24 | 55.45 | 55.04 | 55.27 | 342,430 | +0.24(+0.43%) |
May 23, 2019 | 55.39 | 55.39 | 54.66 | 55.04 | 399,919 | -0.36(-0.65%) |
May 22, 2019 | 55.27 | 55.85 | 55.07 | 55.39 | 457,950 | +0.57(+1.05%) |
May 21, 2019 | 54.51 | 54.95 | 54.42 | 54.82 | 325,391 | +0.39(+0.73%) |
May 20, 2019 | 54.32 | 54.89 | 54.23 | 54.42 | 314,541 | -0.18(-0.34%) |
May 17, 2019 | 54.58 | 55.08 | 54.57 | 54.61 | 494,922 | -0.19(-0.35%) |
May 16, 2019 | 54.51 | 55.14 | 54.51 | 54.80 | 455,327 | +0.38(+0.69%) |
May 15, 2019 | 53.80 | 54.69 | 53.80 | 54.42 | 360,570 | +0.45(+0.83%) |
May 14, 2019 | 53.28 | 54.06 | 53.28 | 53.98 | 382,124 | +0.63(+1.18%) |
May 13, 2019 | 53.24 | 53.91 | 53.05 | 53.35 | 590,246 | -0.53(-0.98%) |
May 10, 2019 | 53.09 | 53.93 | 52.76 | 53.88 | 746,785 | +0.71(+1.33%) |
May 09, 2019 | 52.51 | 53.40 | 52.38 | 53.17 | 897,783 | +0.44(+0.83%) |
May 08, 2019 | 52.12 | 53.03 | 51.80 | 52.74 | 1,460,214 | +1.47(+2.87%) |
May 07, 2019 | 51.60 | 52.11 | 51.17 | 51.26 | 562,373 | -0.65(-1.25%) |
May 06, 2019 | 51.17 | 51.92 | 51.15 | 51.91 | 397,400 | +0.18(+0.34%) |
May 03, 2019 | 52.15 | 52.33 | 51.58 | 51.73 | 349,776 | -0.08(-0.15%) |
May 02, 2019 | 51.68 | 52.00 | 51.47 | 51.81 | 210,499 | +0.04(+0.08%) |
May 01, 2019 | 52.11 | 52.55 | 51.75 | 51.77 | 540,317 | -0.21(-0.40%) |
Apr 30, 2019 | 51.31 | 52.02 | 51.31 | 51.98 | 340,177 | +0.58(+1.13%) |
Apr 29, 2019 | 51.25 | 51.45 | 50.86 | 51.40 | 275,325 | +0.17(+0.33%) |
Apr 26, 2019 | 51.27 | 51.34 | 50.96 | 51.23 | 452,211 | +0.11(+0.21%) |
Apr 25, 2019 | 50.14 | 51.20 | 50.14 | 51.12 | 443,411 | +0.93(+1.86%) |
Apr 24, 2019 | 50.36 | 50.49 | 50.02 | 50.19 | 568,198 | -0.11(-0.22%) |
Apr 23, 2019 | 50.44 | 50.80 | 50.23 | 50.30 | 779,279 | -0.18(-0.37%) |
Apr 22, 2019 | 50.30 | 50.81 | 50.23 | 50.48 | 452,037 | +0.12(+0.23%) |
Apr 18, 2019 | 50.43 | 50.67 | 50.08 | 50.36 | 519,787 | +0.08(+0.17%) |
Apr 17, 2019 | 50.35 | 50.36 | 49.78 | 50.28 | 344,688 | +0.03(+0.07%) |
Apr 16, 2019 | 50.45 | 50.71 | 50.17 | 50.25 | 411,770 | -0.11(-0.22%) |
Apr 15, 2019 | 50.01 | 50.52 | 50.01 | 50.36 | 477,255 | +0.18(+0.37%) |
Apr 12, 2019 | 49.88 | 50.19 | 49.61 | 50.17 | 1,174,608 | +0.55(+1.12%) |
Apr 11, 2019 | 49.56 | 49.89 | 49.47 | 49.62 | 304,378 | +0.01(+0.02%) |
Apr 10, 2019 | 49.40 | 49.74 | 49.32 | 49.61 | 411,204 | +0.34(+0.68%) |
Apr 09, 2019 | 49.49 | 49.57 | 49.18 | 49.27 | 422,653 | -0.24(-0.48%) |
Apr 08, 2019 | 49.20 | 49.53 | 48.95 | 49.51 | 340,965 | +0.24(+0.49%) |
Apr 05, 2019 | 49.42 | 49.66 | 48.99 | 49.26 | 525,855 | -0.03(-0.07%) |
Apr 04, 2019 | 50.04 | 50.10 | 49.00 | 49.30 | 692,956 | -0.71(-1.41%) |
Apr 03, 2019 | 49.68 | 50.08 | 49.43 | 50.00 | 680,257 | +0.45(+0.92%) |
Apr 02, 2019 | 49.95 | 49.95 | 49.27 | 49.55 | 419,538 | -0.28(-0.56%) |
Apr 01, 2019 | 49.87 | 50.12 | 49.39 | 49.83 | 558,420 | +0.07(+0.14%) |
Mar 29, 2019 | 49.84 | 49.91 | 49.31 | 49.76 | 605,804 | +0.18(+0.36%) |
Mar 28, 2019 | 49.11 | 49.86 | 48.84 | 49.58 | 746,616 | +0.77(+1.58%) |
Mar 27, 2019 | 48.46 | 48.99 | 48.31 | 48.81 | 868,634 | +0.38(+0.78%) |
Mar 26, 2019 | 48.57 | 48.57 | 47.83 | 48.43 | 783,450 | +0.02(+0.03%) |
Mar 25, 2019 | 47.57 | 48.51 | 47.41 | 48.41 | 1,012,110 | -0.18(-0.38%) |
Mar 22, 2019 | 48.14 | 48.68 | 47.98 | 48.60 | 736,197 | +0.33(+0.68%) |
Mar 21, 2019 | 47.44 | 48.35 | 47.34 | 48.27 | 657,026 | +0.61(+1.29%) |
Mar 20, 2019 | 47.56 | 47.93 | 47.47 | 47.66 | 514,288 | -0.01(-0.02%) |
Mar 19, 2019 | 47.64 | 47.94 | 47.52 | 47.67 | 558,034 | +0.22(+0.46%) |
Mar 18, 2019 | 47.32 | 47.64 | 47.08 | 47.45 | 403,664 | +0.10(+0.21%) |
Mar 15, 2019 | 46.73 | 47.49 | 46.73 | 47.35 | 694,081 | +0.46(+0.99%) |
Mar 14, 2019 | 46.05 | 47.01 | 46.05 | 46.89 | 476,202 | +0.07(+0.14%) |
Mar 13, 2019 | 46.33 | 46.83 | 46.29 | 46.82 | 547,854 | +0.58(+1.25%) |
Mar 12, 2019 | 46.14 | 46.46 | 45.83 | 46.24 | 662,238 | +0.30(+0.66%) |
Mar 11, 2019 | 45.38 | 46.02 | 45.38 | 45.94 | 611,369 | +0.60(+1.32%) |
Mar 08, 2019 | 45.49 | 45.60 | 45.16 | 45.34 | 650,061 | -0.33(-0.72%) |
Mar 07, 2019 | 45.49 | 46.09 | 45.49 | 45.67 | 1,355,132 | +0.55(+1.22%) |
Mar 06, 2019 | 45.01 | 45.32 | 44.76 | 45.12 | 681,904 | +0.13(+0.29%) |
Mar 05, 2019 | 44.82 | 45.27 | 44.82 | 44.99 | 494,033 | +0.13(+0.30%) |
Mar 04, 2019 | 44.99 | 45.35 | 44.71 | 44.85 | 712,379 | -0.07(-0.15%) |
Mar 01, 2019 | 45.07 | 45.19 | 44.75 | 44.92 | 864,973 | -0.11(-0.24%) |
Feb 28, 2019 | 44.47 | 45.27 | 44.47 | 45.03 | 976,908 | +0.37(+0.83%) |
Feb 27, 2019 | 44.82 | 45.07 | 44.22 | 44.65 | 1,206,474 | -0.49(-1.08%) |
Feb 26, 2019 | 44.28 | 45.90 | 43.95 | 45.14 | 1,588,647 | +1.45(+3.31%) |
Feb 25, 2019 | 44.07 | 44.18 | 43.67 | 43.69 | 1,203,065 | -0.39(-0.88%) |
Feb 22, 2019 | 44.00 | 44.29 | 43.87 | 44.08 | 393,455 | +0.22(+0.49%) |
Feb 21, 2019 | 43.37 | 44.11 | 43.31 | 43.87 | 633,018 | +0.30(+0.68%) |
Feb 20, 2019 | 43.71 | 43.95 | 43.35 | 43.57 | 1,023,682 | -0.22(-0.51%) |
Feb 19, 2019 | 43.70 | 43.93 | 43.69 | 43.79 | 464,097 | -0.03(-0.08%) |
Feb 15, 2019 | 43.76 | 43.83 | 43.40 | 43.83 | 526,258 | +0.22(+0.51%) |
Feb 14, 2019 | 43.31 | 43.88 | 43.15 | 43.60 | 549,854 | +0.14(+0.32%) |
Feb 13, 2019 | 43.76 | 43.84 | 43.45 | 43.46 | 416,371 | -0.22(-0.51%) |
Feb 12, 2019 | 43.66 | 43.74 | 43.28 | 43.69 | 374,825 | +0.15(+0.34%) |
Feb 11, 2019 | 44.07 | 44.23 | 43.46 | 43.54 | 759,042 | -0.49(-1.11%) |
Feb 08, 2019 | 43.45 | 44.17 | 43.45 | 44.03 | 455,688 | +0.24(+0.55%) |
Feb 07, 2019 | 43.56 | 43.91 | 43.33 | 43.79 | 546,874 | +0.02(+0.06%) |
Feb 06, 2019 | 44.13 | 44.20 | 43.64 | 43.76 | 431,004 | -0.37(-0.84%) |
Feb 05, 2019 | 43.68 | 44.23 | 43.61 | 44.13 | 570,158 | +0.50(+1.14%) |
Feb 04, 2019 | 43.37 | 43.65 | 43.32 | 43.64 | 396,545 | +0.23(+0.53%) |
Feb 01, 2019 | 43.51 | 43.63 | 43.25 | 43.40 | 393,093 | +0.09(+0.21%) |
Jan 31, 2019 | 42.85 | 43.50 | 42.85 | 43.31 | 605,777 | +0.40(+0.93%) |
Jan 30, 2019 | 42.71 | 43.07 | 42.49 | 42.92 | 535,528 | +0.41(+0.97%) |
Jan 29, 2019 | 42.16 | 42.54 | 42.11 | 42.50 | 362,257 | +0.32(+0.77%) |
Jan 28, 2019 | 42.00 | 42.22 | 41.93 | 42.18 | 315,882 | -0.06(-0.14%) |
Jan 25, 2019 | 42.03 | 42.32 | 41.84 | 42.24 | 530,488 | +0.05(+0.12%) |
Jan 24, 2019 | 42.35 | 42.46 | 42.15 | 42.19 | 492,633 | -0.12(-0.29%) |
Jan 23, 2019 | 41.99 | 42.37 | 41.99 | 42.31 | 783,024 | +0.37(+0.89%) |
Jan 22, 2019 | 41.50 | 42.06 | 41.48 | 41.94 | 382,544 | -0.17(-0.41%) |
Jan 18, 2019 | 41.80 | 42.38 | 41.80 | 42.11 | 648,549 | +0.35(+0.83%) |
Jan 17, 2019 | 41.51 | 41.86 | 41.51 | 41.77 | 525,925 | +0.08(+0.20%) |
Jan 16, 2019 | 41.11 | 41.72 | 41.10 | 41.68 | 922,156 | +0.63(+1.53%) |
Jan 15, 2019 | 40.86 | 41.24 | 40.86 | 41.05 | 650,513 | +0.23(+0.57%) |
Jan 14, 2019 | 40.56 | 40.87 | 40.52 | 40.82 | 490,432 | +0.17(+0.43%) |
Jan 11, 2019 | 40.43 | 40.68 | 40.24 | 40.65 | 688,788 | +0.17(+0.43%) |
Jan 10, 2019 | 39.87 | 40.48 | 39.66 | 40.48 | 541,809 | +0.52(+1.31%) |
Jan 09, 2019 | 39.64 | 40.05 | 39.62 | 39.95 | 896,194 | +0.54(+1.36%) |
Jan 08, 2019 | 39.38 | 39.96 | 39.19 | 39.42 | 1,140,619 | +0.12(+0.29%) |
Jan 07, 2019 | 39.35 | 39.47 | 39.02 | 39.30 | 663,132 | -0.10(-0.25%) |
Jan 04, 2019 | 39.21 | 39.57 | 39.09 | 39.40 | 1,056,263 | +0.61(+1.58%) |
Jan 03, 2019 | 39.22 | 39.52 | 38.76 | 38.79 | 858,581 | -0.57(-1.45%) |
Jan 02, 2019 | 39.67 | 39.90 | 39.14 | 39.36 | 891,153 | -0.62(-1.55%) |
Dec 31, 2018 | 39.96 | 40.42 | 39.75 | 39.98 | 673,200 | +0.31(+0.77%) |
Dec 28, 2018 | 39.80 | 39.97 | 39.48 | 39.67 | 1,149,189 | +0.10(+0.25%) |
Dec 27, 2018 | 39.16 | 39.76 | 38.94 | 39.57 | 1,365,561 | -0.26(-0.64%) |
Dec 26, 2018 | 38.61 | 39.84 | 38.44 | 39.83 | 676,338 | +1.28(+3.33%) |
Dec 24, 2018 | 38.97 | 38.99 | 38.54 | 38.55 | 604,925 | -0.60(-1.54%) |
Dec 21, 2018 | 40.25 | 40.38 | 39.09 | 39.15 | 1,010,102 | -1.11(-2.75%) |
Dec 20, 2018 | 40.66 | 41.00 | 40.03 | 40.26 | 897,424 | -0.54(-1.32%) |
Dec 19, 2018 | 40.99 | 41.32 | 40.66 | 40.80 | 1,004,658 | -0.15(-0.36%) |
Dec 18, 2018 | 41.82 | 41.84 | 40.73 | 40.95 | 847,143 | -0.76(-1.83%) |
Dec 17, 2018 | 42.33 | 42.42 | 41.59 | 41.71 | 1,503,452 | -0.65(-1.54%) |
Dec 14, 2018 | 42.20 | 42.78 | 42.10 | 42.36 | 1,145,806 | -0.16(-0.37%) |
Dec 13, 2018 | 41.98 | 42.57 | 41.96 | 42.52 | 499,966 | +0.50(+1.18%) |
Dec 12, 2018 | 42.00 | 42.65 | 41.99 | 42.02 | 699,832 | +0.48(+1.16%) |
Dec 11, 2018 | 41.95 | 42.30 | 41.30 | 41.54 | 1,492,530 | -0.07(-0.18%) |
Dec 10, 2018 | 41.60 | 41.99 | 41.46 | 41.62 | 951,616 | -0.17(-0.40%) |
Dec 07, 2018 | 42.25 | 42.65 | 41.48 | 41.78 | 1,247,553 | -0.41(-0.98%) |
Dec 06, 2018 | 41.48 | 42.36 | 40.98 | 42.20 | 2,175,845 | -0.01(-0.02%) |
Dec 04, 2018 | 41.05 | 42.82 | 41.05 | 42.20 | 2,218,020 | +0.98(+2.37%) |
Dec 03, 2018 | 42.20 | 42.20 | 40.91 | 41.23 | 1,535,974 | -0.41(-0.99%) |
Nov 30, 2018 | 41.34 | 41.74 | 41.20 | 41.64 | 1,150,519 | +0.26(+0.64%) |
Nov 29, 2018 | 41.63 | 41.84 | 41.38 | 41.38 | 729,920 | -0.10(-0.24%) |
Nov 28, 2018 | 40.82 | 41.65 | 40.78 | 41.48 | 795,766 | +0.74(+1.83%) |
Nov 27, 2018 | 40.75 | 40.94 | 40.25 | 40.73 | 415,310 | +0.22(+0.53%) |
Nov 26, 2018 | 40.40 | 40.57 | 40.16 | 40.52 | 690,706 | +0.53(+1.32%) |
Nov 23, 2018 | 39.60 | 40.28 | 39.56 | 39.99 | 359,620 | +0.30(+0.75%) |
Nov 21, 2018 | 39.69 | 39.69 | 39.69 | 0 | +0.11(+0.27%) | |
Nov 20, 2018 | 39.93 | 40.09 | 39.48 | 39.58 | 852,772 | -0.50(-1.26%) |
Nov 19, 2018 | 40.63 | 40.63 | 39.97 | 40.09 | 638,997 | -0.46(-1.14%) |
Nov 16, 2018 | 40.55 | 40.67 | 40.26 | 40.55 | 1,093,361 | +0.00(+0.00%) |
Nov 15, 2018 | 39.36 | 40.56 | 39.02 | 40.55 | 1,215,442 | +0.89(+2.23%) |
Nov 14, 2018 | 39.56 | 39.88 | 39.45 | 39.66 | 944,653 | +0.30(+0.76%) |
Nov 13, 2018 | 39.19 | 39.75 | 39.00 | 39.37 | 1,263,926 | +0.03(+0.08%) |
Nov 12, 2018 | 39.46 | 39.73 | 39.25 | 39.33 | 743,674 | -0.16(-0.42%) |
Nov 09, 2018 | 39.42 | 39.77 | 39.33 | 39.50 | 1,260,749 | +0.04(+0.10%) |
Nov 08, 2018 | 38.88 | 39.53 | 38.88 | 39.46 | 997,670 | +0.22(+0.57%) |
Nov 07, 2018 | 39.46 | 39.55 | 39.08 | 39.23 | 1,773,789 | -0.28(-0.71%) |
Nov 06, 2018 | 37.88 | 39.54 | 37.68 | 39.51 | 2,711,915 | +1.80(+4.77%) |
Nov 05, 2018 | 37.74 | 38.00 | 37.65 | 37.71 | 1,379,556 | -0.03(-0.09%) |
Nov 02, 2018 | 38.08 | 38.16 | 37.60 | 37.75 | 1,237,377 | -0.32(-0.84%) |
Nov 01, 2018 | 38.35 | 38.58 | 37.96 | 38.07 | 1,523,801 | -0.21(-0.56%) |
Oct 31, 2018 | 37.94 | 38.52 | 37.91 | 38.28 | 1,061,006 | +0.53(+1.41%) |
Oct 30, 2018 | 37.44 | 37.86 | 37.30 | 37.75 | 1,242,823 | +0.44(+1.17%) |
Oct 29, 2018 | 37.98 | 38.31 | 37.05 | 37.31 | 1,370,600 | -0.43(-1.13%) |
Oct 26, 2018 | 37.77 | 37.93 | 37.17 | 37.74 | 2,081,813 | -0.43(-1.12%) |
Oct 25, 2018 | 38.22 | 38.42 | 38.01 | 38.17 | 1,228,056 | +0.07(+0.17%) |
Oct 24, 2018 | 38.32 | 38.80 | 38.07 | 38.10 | 2,987,904 | -0.41(-1.07%) |
Oct 23, 2018 | 38.23 | 38.63 | 38.01 | 38.51 | 1,712,791 | -0.09(-0.23%) |
Oct 22, 2018 | 38.34 | 38.73 | 38.27 | 38.60 | 1,490,638 | +0.31(+0.82%) |
Oct 19, 2018 | 38.59 | 38.74 | 38.24 | 38.29 | 2,613,770 | -0.21(-0.53%) |
Oct 18, 2018 | 38.42 | 38.81 | 38.31 | 38.50 | 2,047,511 | +0.04(+0.11%) |
Oct 17, 2018 | 38.15 | 38.50 | 38.06 | 38.45 | 1,801,592 | +0.34(+0.91%) |
Oct 16, 2018 | 37.71 | 38.29 | 37.60 | 38.11 | 2,707,178 | +0.71(+1.91%) |
Oct 15, 2018 | 37.49 | 37.67 | 37.39 | 37.39 | 1,255,511 | -0.10(-0.26%) |
Oct 12, 2018 | 36.78 | 37.67 | 36.52 | 37.49 | 3,282,306 | +0.97(+2.65%) |
Oct 11, 2018 | 36.72 | 37.10 | 36.47 | 36.52 | 3,313,726 | -0.42(-1.13%) |
Oct 10, 2018 | 37.95 | 37.95 | 36.92 | 36.94 | 5,137,727 | -1.12(-2.94%) |
Oct 09, 2018 | 38.04 | 38.29 | 37.85 | 38.06 | 2,980,767 | -0.02(-0.06%) |
Oct 08, 2018 | 38.34 | 38.36 | 37.93 | 38.08 | 3,020,275 | -0.27(-0.71%) |
Oct 05, 2018 | 38.29 | 38.54 | 37.97 | 38.36 | 4,222,056 | -0.04(-0.11%) |
Oct 04, 2018 | 38.65 | 38.65 | 38.10 | 38.40 | 7,290,840 | -0.41(-1.06%) |
Oct 03, 2018 | 39.00 | 39.06 | 38.42 | 38.81 | 14,106,941 | +2.05(+5.59%) |
Oct 02, 2018 | 37.10 | 37.23 | 36.58 | 36.75 | 14,754,124 | -0.48(-1.30%) |
Oct 01, 2018 | 37.65 | 37.69 | 37.10 | 37.24 | 11,986,773 | -0.29(-0.77%) |
Sep 28, 2018 | 37.54 | 37.73 | 37.38 | 37.53 | 10,711,320 | -0.03(-0.09%) |
Sep 27, 2018 | 37.34 | 37.58 | 37.34 | 37.56 | 6,131,099 | +0.22(+0.59%) |
Sep 26, 2018 | 37.57 | 37.60 | 37.30 | 37.34 | 6,026,149 | -0.21(-0.55%) |
Sep 25, 2018 | 37.35 | 37.62 | 37.22 | 37.54 | 3,126,318 | +0.21(+0.57%) |
Sep 24, 2018 | 37.30 | 37.41 | 37.17 | 37.33 | 4,489,650 | +0.06(+0.15%) |
Sep 21, 2018 | 37.38 | 37.51 | 37.25 | 37.27 | 4,059,669 | -0.12(-0.31%) |
Sep 20, 2018 | 37.38 | 37.48 | 37.35 | 37.39 | 2,622,067 | +0.09(+0.24%) |
Sep 19, 2018 | 37.41 | 37.51 | 37.18 | 37.30 | 9,446,215 | -0.18(-0.48%) |
Sep 18, 2018 | 37.37 | 37.57 | 37.37 | 37.48 | 2,642,380 | +0.09(+0.24%) |
Sep 17, 2018 | 37.24 | 37.51 | 37.23 | 37.39 | 3,792,986 | -0.01(-0.02%) |
Sep 14, 2018 | 37.47 | 37.49 | 37.11 | 37.39 | 3,465,996 | -0.10(-0.26%) |
Sep 13, 2018 | 37.36 | 37.58 | 37.28 | 37.49 | 4,036,331 | +0.34(+0.93%) |
Sep 12, 2018 | 36.65 | 37.19 | 36.52 | 37.15 | 10,594,052 | +0.53(+1.46%) |
Sep 11, 2018 | 36.76 | 36.86 | 36.56 | 36.61 | 3,321,831 | -0.12(-0.31%) |
Sep 10, 2018 | 36.87 | 36.93 | 36.66 | 36.73 | 2,992,559 | -0.04(-0.11%) |
Sep 07, 2018 | 36.84 | 37.25 | 36.70 | 36.77 | 3,523,695 | -0.16(-0.44%) |
Sep 06, 2018 | 36.61 | 36.97 | 36.43 | 36.93 | 3,173,314 | +0.39(+1.08%) |
Sep 05, 2018 | 36.57 | 36.59 | 36.28 | 36.54 | 3,325,939 | +0.09(+0.25%) |