Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 44.38 | 44.73 | 44.24 | 44.61 | 4,350,759 | +0.52(+1.17%) |
Aug 29, 2019 | 44.07 | 44.37 | 43.92 | 44.09 | 3,671,588 | +0.43(+0.98%) |
Aug 28, 2019 | 43.38 | 43.74 | 43.35 | 43.67 | 3,593,625 | +0.12(+0.29%) |
Aug 27, 2019 | 43.67 | 44.01 | 43.31 | 43.54 | 4,330,001 | +0.03(+0.06%) |
Aug 26, 2019 | 43.28 | 43.61 | 43.12 | 43.52 | 3,706,492 | +0.52(+1.22%) |
Aug 23, 2019 | 43.87 | 44.08 | 42.80 | 42.99 | 4,912,067 | -1.02(-2.32%) |
Aug 22, 2019 | 43.61 | 44.15 | 43.04 | 44.01 | 5,917,305 | +0.47(+1.08%) |
Aug 21, 2019 | 45.34 | 45.34 | 43.53 | 43.54 | 9,557,941 | -2.56(-5.55%) |
Aug 20, 2019 | 46.34 | 46.73 | 46.05 | 46.10 | 2,877,522 | -0.49(-1.05%) |
Aug 19, 2019 | 47.08 | 47.19 | 46.57 | 46.59 | 3,027,529 | +0.03(+0.06%) |
Aug 16, 2019 | 46.36 | 46.72 | 46.20 | 46.57 | 3,095,977 | +0.51(+1.11%) |
Aug 15, 2019 | 45.53 | 46.19 | 45.53 | 46.05 | 3,155,105 | +0.70(+1.54%) |
Aug 14, 2019 | 46.17 | 46.60 | 45.33 | 45.35 | 3,793,235 | -1.45(-3.10%) |
Aug 13, 2019 | 46.14 | 46.98 | 46.02 | 46.80 | 3,106,785 | +0.53(+1.15%) |
Aug 12, 2019 | 46.52 | 47.04 | 46.23 | 46.27 | 2,125,025 | -0.50(-1.06%) |
Aug 09, 2019 | 46.79 | 46.94 | 46.34 | 46.77 | 2,577,682 | +0.00(+0.00%) |
Aug 08, 2019 | 46.40 | 46.89 | 46.33 | 46.77 | 3,356,504 | +0.68(+1.48%) |
Aug 07, 2019 | 45.54 | 46.35 | 45.05 | 46.09 | 3,819,560 | +0.07(+0.15%) |
Aug 06, 2019 | 45.48 | 46.04 | 45.10 | 46.02 | 4,240,224 | +0.59(+1.30%) |
Aug 05, 2019 | 45.94 | 46.30 | 45.24 | 45.42 | 4,789,113 | -1.03(-2.23%) |
Aug 02, 2019 | 46.25 | 46.76 | 45.80 | 46.46 | 4,071,399 | +0.19(+0.42%) |
Aug 01, 2019 | 46.50 | 47.21 | 46.07 | 46.27 | 5,007,749 | -0.29(-0.63%) |
Jul 31, 2019 | 46.71 | 47.18 | 46.20 | 46.56 | 6,070,181 | -0.21(-0.45%) |
Jul 30, 2019 | 46.72 | 47.11 | 46.57 | 46.77 | 3,051,225 | -0.07(-0.15%) |
Jul 29, 2019 | 47.53 | 47.62 | 46.65 | 46.84 | 4,034,370 | -0.82(-1.73%) |
Jul 26, 2019 | 47.58 | 47.76 | 46.75 | 47.66 | 4,944,270 | +0.11(+0.22%) |
Jul 25, 2019 | 47.64 | 47.83 | 47.30 | 47.56 | 3,570,989 | -0.13(-0.28%) |
Jul 24, 2019 | 48.75 | 48.82 | 47.28 | 47.69 | 6,842,790 | -1.12(-2.30%) |
Jul 23, 2019 | 48.69 | 48.83 | 48.25 | 48.81 | 2,701,047 | +0.11(+0.24%) |
Jul 22, 2019 | 48.69 | 48.97 | 48.46 | 48.70 | 3,511,532 | +0.05(+0.11%) |
Jul 19, 2019 | 49.86 | 49.96 | 48.61 | 48.64 | 4,508,513 | -1.00(-2.01%) |
Jul 18, 2019 | 49.34 | 49.71 | 49.11 | 49.64 | 2,415,699 | +0.43(+0.88%) |
Jul 17, 2019 | 49.63 | 49.70 | 49.08 | 49.21 | 3,215,335 | -0.42(-0.84%) |
Jul 16, 2019 | 49.73 | 50.07 | 49.35 | 49.63 | 3,765,614 | -0.41(-0.81%) |
Jul 15, 2019 | 50.55 | 50.57 | 49.99 | 50.03 | 3,422,004 | -0.28(-0.56%) |
Jul 12, 2019 | 50.09 | 50.38 | 49.83 | 50.32 | 2,497,744 | +0.47(+0.94%) |
Jul 11, 2019 | 50.02 | 50.09 | 49.59 | 49.85 | 3,200,764 | -0.13(-0.27%) |
Jul 10, 2019 | 50.05 | 50.48 | 49.86 | 49.98 | 2,490,733 | -0.02(-0.04%) |
Jul 09, 2019 | 49.82 | 50.19 | 49.75 | 50.00 | 2,867,638 | -0.11(-0.21%) |
Jul 08, 2019 | 50.13 | 50.36 | 50.02 | 50.10 | 2,098,115 | -0.14(-0.28%) |
Jul 05, 2019 | 50.33 | 50.38 | 49.99 | 50.24 | 2,434,879 | -0.04(-0.07%) |
Jul 03, 2019 | 49.91 | 50.35 | 49.87 | 50.28 | 1,808,380 | +0.57(+1.14%) |
Jul 02, 2019 | 49.50 | 49.74 | 49.27 | 49.71 | 2,895,435 | +0.34(+0.70%) |
Jul 01, 2019 | 49.08 | 49.39 | 48.79 | 49.37 | 3,273,241 | +0.89(+1.84%) |
Jun 28, 2019 | 48.47 | 48.61 | 48.29 | 48.48 | 3,773,243 | +0.23(+0.48%) |
Jun 27, 2019 | 48.08 | 48.58 | 48.08 | 48.25 | 3,368,531 | +0.27(+0.57%) |
Jun 26, 2019 | 48.60 | 48.64 | 47.91 | 47.97 | 3,142,377 | -0.63(-1.29%) |
Jun 25, 2019 | 48.73 | 48.96 | 48.53 | 48.60 | 3,023,930 | -0.06(-0.13%) |
Jun 24, 2019 | 48.61 | 48.93 | 48.49 | 48.66 | 4,421,643 | +0.06(+0.13%) |
Jun 21, 2019 | 48.94 | 49.24 | 48.56 | 48.60 | 5,457,590 | -0.34(-0.70%) |
Jun 20, 2019 | 49.06 | 49.08 | 48.32 | 48.94 | 3,673,017 | +0.18(+0.36%) |
Jun 19, 2019 | 48.80 | 49.04 | 48.66 | 48.77 | 2,961,570 | +0.19(+0.40%) |
Jun 18, 2019 | 48.39 | 48.91 | 48.32 | 48.57 | 2,888,726 | +0.33(+0.68%) |
Jun 17, 2019 | 48.76 | 48.85 | 48.20 | 48.25 | 2,000,766 | -0.43(-0.89%) |
Jun 14, 2019 | 48.26 | 48.74 | 48.05 | 48.68 | 3,305,489 | +0.50(+1.05%) |
Jun 13, 2019 | 48.23 | 48.41 | 48.03 | 48.18 | 3,268,660 | +0.08(+0.17%) |
Jun 12, 2019 | 47.93 | 48.33 | 47.93 | 48.10 | 2,906,933 | +0.30(+0.63%) |
Jun 11, 2019 | 48.26 | 48.45 | 47.69 | 47.80 | 3,036,064 | -0.27(-0.57%) |
Jun 10, 2019 | 48.55 | 48.63 | 48.02 | 48.07 | 3,327,457 | -0.18(-0.37%) |
Jun 07, 2019 | 47.76 | 48.41 | 47.72 | 48.25 | 2,649,818 | +0.65(+1.36%) |
Jun 06, 2019 | 47.68 | 47.76 | 47.34 | 47.60 | 3,728,558 | +0.05(+0.11%) |
Jun 05, 2019 | 46.95 | 47.66 | 46.88 | 47.55 | 3,444,736 | +0.67(+1.43%) |
Jun 04, 2019 | 46.79 | 46.96 | 46.40 | 46.88 | 3,753,346 | +0.50(+1.09%) |
Jun 03, 2019 | 45.34 | 46.41 | 45.23 | 46.37 | 4,727,695 | +1.00(+2.20%) |
May 31, 2019 | 45.35 | 45.71 | 45.20 | 45.37 | 2,768,651 | -0.24(-0.52%) |
May 30, 2019 | 45.54 | 45.92 | 45.46 | 45.61 | 2,156,533 | +0.12(+0.27%) |
May 29, 2019 | 45.37 | 45.56 | 45.14 | 45.49 | 2,879,460 | +0.11(+0.25%) |
May 28, 2019 | 45.91 | 46.25 | 45.37 | 45.37 | 4,737,441 | -0.63(-1.37%) |
May 24, 2019 | 45.64 | 46.08 | 45.64 | 46.00 | 2,824,392 | +0.43(+0.95%) |
May 23, 2019 | 45.88 | 45.89 | 45.29 | 45.57 | 2,859,287 | -0.61(-1.32%) |
May 22, 2019 | 45.89 | 46.25 | 45.67 | 46.18 | 2,461,682 | +0.23(+0.50%) |
May 21, 2019 | 45.99 | 46.20 | 45.81 | 45.95 | 2,890,049 | +0.05(+0.12%) |
May 20, 2019 | 45.88 | 46.15 | 45.65 | 45.89 | 3,592,975 | -0.02(-0.04%) |
May 17, 2019 | 45.36 | 46.14 | 45.25 | 45.91 | 3,302,344 | +0.22(+0.48%) |
May 16, 2019 | 45.28 | 45.99 | 45.22 | 45.69 | 2,792,223 | +0.55(+1.21%) |
May 15, 2019 | 44.64 | 45.33 | 44.63 | 45.15 | 4,063,081 | +0.16(+0.35%) |
May 14, 2019 | 44.49 | 45.25 | 44.43 | 44.99 | 3,469,280 | +0.58(+1.31%) |
May 13, 2019 | 44.50 | 44.76 | 44.13 | 44.41 | 4,570,374 | -0.70(-1.56%) |
May 10, 2019 | 44.30 | 45.19 | 44.15 | 45.11 | 4,253,064 | +0.69(+1.54%) |
May 09, 2019 | 43.91 | 44.50 | 43.91 | 44.42 | 3,513,649 | +0.22(+0.50%) |
May 08, 2019 | 43.96 | 44.56 | 43.92 | 44.20 | 3,002,393 | +0.11(+0.26%) |
May 07, 2019 | 44.20 | 44.47 | 43.91 | 44.09 | 3,353,179 | -0.36(-0.81%) |
May 06, 2019 | 43.91 | 44.59 | 43.75 | 44.45 | 2,621,198 | +0.03(+0.06%) |
May 03, 2019 | 44.27 | 44.60 | 44.23 | 44.42 | 2,556,771 | +0.21(+0.48%) |
May 02, 2019 | 44.18 | 44.49 | 43.96 | 44.21 | 2,908,672 | +0.03(+0.06%) |
May 01, 2019 | 44.44 | 44.62 | 44.11 | 44.19 | 3,947,089 | -0.14(-0.32%) |
Apr 30, 2019 | 43.81 | 44.34 | 43.75 | 44.33 | 4,776,696 | +0.58(+1.33%) |
Apr 29, 2019 | 43.73 | 44.08 | 43.69 | 43.75 | 2,913,159 | +0.17(+0.38%) |
Apr 26, 2019 | 43.47 | 44.01 | 42.82 | 43.58 | 3,243,244 | +0.31(+0.71%) |
Apr 25, 2019 | 42.80 | 43.30 | 42.75 | 43.27 | 3,340,803 | +0.26(+0.59%) |
Apr 24, 2019 | 42.95 | 43.12 | 42.83 | 43.02 | 2,769,533 | -0.02(-0.04%) |
Apr 23, 2019 | 42.81 | 43.35 | 42.67 | 43.03 | 3,972,170 | +0.31(+0.72%) |
Apr 22, 2019 | 42.83 | 43.00 | 42.63 | 42.73 | 2,539,079 | -0.32(-0.74%) |
Apr 18, 2019 | 43.10 | 43.34 | 42.89 | 43.04 | 4,855,205 | -0.11(-0.24%) |
Apr 17, 2019 | 43.78 | 43.78 | 43.05 | 43.15 | 3,519,284 | -0.48(-1.11%) |
Apr 16, 2019 | 43.15 | 43.65 | 42.97 | 43.63 | 3,780,842 | +0.56(+1.31%) |
Apr 15, 2019 | 43.61 | 43.68 | 42.93 | 43.07 | 4,897,411 | -0.49(-1.13%) |
Apr 12, 2019 | 43.81 | 43.82 | 43.17 | 43.56 | 4,104,517 | +0.12(+0.28%) |
Apr 11, 2019 | 43.43 | 43.61 | 43.24 | 43.44 | 3,576,930 | +0.14(+0.33%) |
Apr 10, 2019 | 43.05 | 43.33 | 42.94 | 43.30 | 2,833,759 | +0.15(+0.35%) |
Apr 09, 2019 | 43.17 | 43.28 | 42.96 | 43.15 | 3,502,774 | -0.07(-0.16%) |
Apr 08, 2019 | 43.22 | 43.35 | 43.03 | 43.22 | 3,754,657 | +0.11(+0.24%) |
Apr 05, 2019 | 43.09 | 43.17 | 42.95 | 43.11 | 3,579,888 | +0.19(+0.45%) |
Apr 04, 2019 | 42.98 | 43.16 | 42.81 | 42.92 | 2,870,035 | +0.02(+0.04%) |
Apr 03, 2019 | 43.60 | 43.60 | 42.48 | 42.90 | 6,238,868 | -0.43(-0.99%) |
Apr 02, 2019 | 43.80 | 43.85 | 43.32 | 43.33 | 4,125,744 | -0.55(-1.26%) |
Apr 01, 2019 | 44.27 | 44.40 | 43.79 | 43.89 | 4,621,443 | -0.11(-0.24%) |
Mar 29, 2019 | 43.99 | 44.03 | 43.72 | 43.99 | 4,626,987 | +0.26(+0.60%) |
Mar 28, 2019 | 43.91 | 44.10 | 43.48 | 43.73 | 2,254,097 | -0.11(-0.24%) |
Mar 27, 2019 | 43.83 | 44.01 | 43.66 | 43.83 | 2,635,557 | -0.01(-0.02%) |
Mar 26, 2019 | 43.91 | 44.11 | 43.55 | 43.84 | 2,514,880 | +0.27(+0.63%) |
Mar 25, 2019 | 43.55 | 43.76 | 43.35 | 43.57 | 2,550,475 | +0.05(+0.12%) |
Mar 22, 2019 | 43.69 | 43.98 | 43.48 | 43.52 | 4,087,810 | -0.45(-1.02%) |
Mar 21, 2019 | 43.33 | 44.03 | 43.24 | 43.97 | 3,501,297 | +0.45(+1.03%) |
Mar 20, 2019 | 44.05 | 44.26 | 43.46 | 43.52 | 3,416,766 | -0.56(-1.28%) |
Mar 19, 2019 | 44.43 | 44.57 | 43.98 | 44.08 | 2,782,945 | -0.13(-0.30%) |
Mar 18, 2019 | 44.09 | 44.36 | 43.95 | 44.21 | 3,216,519 | +0.26(+0.60%) |
Mar 15, 2019 | 43.54 | 44.12 | 43.54 | 43.95 | 7,780,103 | +0.22(+0.50%) |
Mar 14, 2019 | 43.42 | 43.73 | 43.36 | 43.73 | 2,701,299 | +0.27(+0.63%) |
Mar 13, 2019 | 43.35 | 43.65 | 43.28 | 43.46 | 2,706,536 | +0.20(+0.47%) |
Mar 12, 2019 | 43.26 | 43.42 | 43.10 | 43.25 | 2,876,128 | +0.08(+0.18%) |
Mar 11, 2019 | 42.93 | 43.19 | 42.80 | 43.17 | 2,541,558 | +0.46(+1.07%) |
Mar 08, 2019 | 42.54 | 42.79 | 42.39 | 42.72 | 2,889,324 | -0.07(-0.16%) |
Mar 07, 2019 | 42.94 | 43.08 | 42.60 | 42.79 | 3,361,331 | -0.28(-0.65%) |
Mar 06, 2019 | 43.19 | 43.44 | 43.05 | 43.07 | 2,486,143 | -0.18(-0.41%) |
Mar 05, 2019 | 43.22 | 43.40 | 42.96 | 43.25 | 2,766,329 | +0.08(+0.18%) |
Mar 04, 2019 | 43.30 | 43.74 | 42.88 | 43.17 | 3,037,491 | -0.10(-0.22%) |
Mar 01, 2019 | 43.47 | 43.62 | 43.17 | 43.26 | 3,480,440 | +0.03(+0.06%) |
Feb 28, 2019 | 43.11 | 43.60 | 43.02 | 43.24 | 5,046,559 | +0.13(+0.31%) |
Feb 27, 2019 | 42.95 | 43.50 | 42.71 | 43.10 | 3,163,025 | +0.07(+0.16%) |
Feb 26, 2019 | 43.01 | 43.36 | 42.97 | 43.03 | 2,594,608 | -0.04(-0.10%) |
Feb 25, 2019 | 43.08 | 43.37 | 42.95 | 43.08 | 3,429,396 | +0.18(+0.43%) |
Feb 22, 2019 | 43.13 | 43.17 | 42.78 | 42.89 | 3,322,347 | -0.13(-0.31%) |
Feb 21, 2019 | 43.25 | 43.32 | 42.84 | 43.03 | 4,431,183 | -0.19(-0.45%) |
Feb 20, 2019 | 43.11 | 43.31 | 43.02 | 43.22 | 3,372,457 | +0.11(+0.27%) |
Feb 19, 2019 | 43.05 | 43.28 | 43.03 | 43.10 | 3,299,085 | -0.02(-0.04%) |
Feb 15, 2019 | 42.86 | 43.21 | 42.83 | 43.12 | 3,863,142 | +0.59(+1.40%) |
Feb 14, 2019 | 42.55 | 42.82 | 42.40 | 42.53 | 2,776,816 | -0.37(-0.86%) |
Feb 13, 2019 | 42.93 | 43.18 | 42.73 | 42.89 | 2,405,547 | +0.07(+0.16%) |
Feb 12, 2019 | 42.43 | 42.94 | 42.36 | 42.82 | 2,919,074 | +0.59(+1.39%) |
Feb 11, 2019 | 42.27 | 42.32 | 41.85 | 42.24 | 3,775,084 | +0.08(+0.19%) |
Feb 08, 2019 | 42.18 | 42.35 | 41.72 | 42.16 | 3,018,494 | -0.24(-0.56%) |
Feb 07, 2019 | 42.09 | 42.49 | 41.91 | 42.40 | 3,187,790 | +0.04(+0.10%) |
Feb 06, 2019 | 42.13 | 42.49 | 42.05 | 42.35 | 4,230,864 | +0.16(+0.37%) |
Feb 05, 2019 | 41.98 | 42.25 | 41.84 | 42.19 | 3,838,171 | +0.18(+0.42%) |
Feb 04, 2019 | 42.14 | 42.14 | 41.63 | 42.02 | 4,722,630 | +0.07(+0.17%) |
Feb 01, 2019 | 41.83 | 42.52 | 41.47 | 41.95 | 6,241,665 | +0.21(+0.50%) |
Jan 31, 2019 | 41.19 | 42.32 | 41.13 | 41.74 | 9,127,425 | +0.28(+0.68%) |
Jan 30, 2019 | 41.27 | 41.79 | 41.09 | 41.46 | 5,053,568 | +0.24(+0.57%) |
Jan 29, 2019 | 41.42 | 41.57 | 41.16 | 41.22 | 3,023,350 | -0.21(-0.51%) |
Jan 28, 2019 | 41.48 | 41.59 | 41.14 | 41.43 | 3,720,704 | -0.19(-0.46%) |
Jan 25, 2019 | 41.77 | 41.90 | 41.49 | 41.63 | 3,310,024 | +0.21(+0.51%) |
Jan 24, 2019 | 41.53 | 41.84 | 41.38 | 41.42 | 3,119,979 | -0.27(-0.65%) |
Jan 23, 2019 | 41.78 | 41.97 | 41.25 | 41.69 | 3,351,981 | +0.22(+0.53%) |
Jan 22, 2019 | 41.64 | 42.05 | 41.30 | 41.47 | 6,792,389 | -0.27(-0.65%) |
Jan 18, 2019 | 41.62 | 41.85 | 41.37 | 41.74 | 6,157,211 | +0.33(+0.80%) |
Jan 17, 2019 | 40.78 | 41.46 | 40.76 | 41.41 | 3,875,113 | +0.45(+1.09%) |
Jan 16, 2019 | 40.91 | 41.25 | 40.74 | 40.96 | 4,058,323 | +0.36(+0.88%) |
Jan 15, 2019 | 40.12 | 40.72 | 40.11 | 40.60 | 4,584,769 | +0.41(+1.02%) |
Jan 14, 2019 | 39.76 | 40.53 | 39.74 | 40.19 | 4,117,702 | +0.21(+0.53%) |
Jan 11, 2019 | 40.01 | 40.12 | 39.68 | 39.98 | 2,721,936 | -0.07(-0.17%) |
Jan 10, 2019 | 39.60 | 40.15 | 39.57 | 40.05 | 4,243,327 | +0.50(+1.26%) |
Jan 09, 2019 | 39.81 | 40.08 | 39.51 | 39.55 | 5,143,877 | -0.09(-0.22%) |
Jan 08, 2019 | 39.82 | 39.96 | 39.23 | 39.64 | 3,447,825 | +0.12(+0.31%) |
Jan 07, 2019 | 39.28 | 39.92 | 39.11 | 39.52 | 3,902,018 | +0.21(+0.53%) |
Jan 04, 2019 | 39.39 | 39.59 | 39.11 | 39.31 | 5,441,357 | +0.48(+1.24%) |
Jan 03, 2019 | 39.70 | 39.88 | 38.75 | 38.83 | 4,844,578 | -1.01(-2.53%) |
Jan 02, 2019 | 39.02 | 39.88 | 38.97 | 39.83 | 4,570,614 | -0.03(-0.09%) |
Dec 31, 2018 | 39.49 | 39.88 | 39.30 | 39.87 | 3,088,091 | +0.53(+1.36%) |
Dec 28, 2018 | 39.47 | 39.79 | 39.15 | 39.33 | 3,787,831 | -0.03(-0.07%) |
Dec 27, 2018 | 38.22 | 39.37 | 37.98 | 39.36 | 4,555,940 | +0.74(+1.90%) |
Dec 26, 2018 | 37.23 | 38.64 | 36.65 | 38.62 | 4,525,611 | +1.58(+4.28%) |
Dec 24, 2018 | 37.57 | 37.84 | 37.04 | 37.04 | 2,519,087 | -0.79(-2.08%) |
Dec 21, 2018 | 37.99 | 38.75 | 37.69 | 37.83 | 9,296,043 | -0.15(-0.39%) |
Dec 20, 2018 | 38.34 | 38.58 | 37.72 | 37.98 | 5,285,704 | -0.51(-1.32%) |
Dec 19, 2018 | 38.93 | 39.48 | 38.20 | 38.48 | 6,233,179 | -0.49(-1.26%) |
Dec 18, 2018 | 39.00 | 39.46 | 38.74 | 38.97 | 5,122,175 | +0.19(+0.50%) |
Dec 17, 2018 | 38.90 | 39.45 | 38.59 | 38.78 | 5,785,467 | -0.25(-0.65%) |
Dec 14, 2018 | 39.65 | 39.85 | 38.92 | 39.04 | 5,381,474 | -1.00(-2.49%) |
Dec 13, 2018 | 38.88 | 40.08 | 38.72 | 40.03 | 8,761,187 | +2.49(+6.64%) |
Dec 12, 2018 | 37.74 | 38.01 | 37.50 | 37.54 | 3,268,022 | +0.23(+0.61%) |
Dec 11, 2018 | 37.89 | 38.17 | 37.29 | 37.31 | 3,710,517 | -0.35(-0.93%) |
Dec 10, 2018 | 37.83 | 37.90 | 36.98 | 37.66 | 4,018,589 | -0.18(-0.49%) |
Dec 07, 2018 | 38.14 | 38.53 | 37.70 | 37.85 | 4,359,463 | -0.26(-0.69%) |
Dec 06, 2018 | 38.29 | 38.40 | 37.33 | 38.11 | 6,087,365 | -0.65(-1.67%) |
Dec 04, 2018 | 40.34 | 40.37 | 38.76 | 38.76 | 5,349,019 | -1.56(-3.86%) |
Dec 03, 2018 | 40.37 | 40.58 | 39.80 | 40.31 | 5,942,468 | +0.29(+0.72%) |
Nov 30, 2018 | 39.74 | 40.18 | 39.66 | 40.02 | 6,207,723 | +0.30(+0.75%) |
Nov 29, 2018 | 39.50 | 39.95 | 39.46 | 39.73 | 2,948,868 | +0.03(+0.09%) |
Nov 28, 2018 | 38.79 | 39.70 | 38.79 | 39.69 | 4,030,989 | +0.71(+1.82%) |
Nov 27, 2018 | 38.88 | 39.16 | 38.65 | 38.98 | 2,924,762 | -0.05(-0.13%) |
Nov 26, 2018 | 39.29 | 39.49 | 38.72 | 39.04 | 2,539,882 | +0.12(+0.31%) |
Nov 23, 2018 | 38.66 | 39.29 | 38.54 | 38.91 | 1,540,388 | +0.07(+0.18%) |
Nov 21, 2018 | 38.84 | 38.84 | 38.84 | 0 | +0.09(+0.23%) | |
Nov 20, 2018 | 39.42 | 39.42 | 38.63 | 38.76 | 5,420,402 | -0.72(-1.82%) |
Nov 19, 2018 | 38.86 | 39.52 | 38.66 | 39.47 | 3,987,300 | +0.70(+1.79%) |
Nov 16, 2018 | 38.30 | 38.90 | 38.25 | 38.78 | 4,038,622 | +0.26(+0.68%) |
Nov 15, 2018 | 37.93 | 38.52 | 37.72 | 38.52 | 3,565,467 | +0.28(+0.73%) |
Nov 14, 2018 | 38.72 | 38.94 | 38.12 | 38.24 | 5,378,356 | -0.37(-0.95%) |
Nov 13, 2018 | 38.49 | 39.02 | 38.46 | 38.60 | 4,476,557 | -0.06(-0.16%) |
Nov 12, 2018 | 39.19 | 39.37 | 38.57 | 38.66 | 4,427,629 | -0.52(-1.33%) |
Nov 09, 2018 | 39.23 | 39.43 | 39.03 | 39.19 | 2,593,145 | -0.15(-0.38%) |
Nov 08, 2018 | 39.01 | 39.57 | 39.00 | 39.33 | 3,327,683 | +0.13(+0.33%) |
Nov 07, 2018 | 38.58 | 39.22 | 38.28 | 39.20 | 3,418,676 | +0.93(+2.43%) |
Nov 06, 2018 | 37.95 | 38.36 | 37.95 | 38.27 | 2,646,060 | +0.24(+0.64%) |
Nov 05, 2018 | 37.36 | 38.07 | 37.33 | 38.03 | 3,527,626 | +0.70(+1.89%) |
Nov 02, 2018 | 37.69 | 37.92 | 37.07 | 37.32 | 4,044,714 | +0.03(+0.07%) |
Nov 01, 2018 | 37.42 | 37.66 | 37.18 | 37.30 | 3,743,999 | -0.17(-0.46%) |
Oct 31, 2018 | 37.78 | 38.07 | 37.43 | 37.47 | 4,697,647 | -0.06(-0.16%) |
Oct 30, 2018 | 36.94 | 37.54 | 36.85 | 37.53 | 4,935,228 | +0.75(+2.03%) |
Oct 29, 2018 | 36.63 | 37.23 | 36.40 | 36.78 | 4,283,800 | +0.50(+1.39%) |
Oct 26, 2018 | 36.47 | 36.65 | 36.06 | 36.28 | 5,256,864 | -0.43(-1.16%) |
Oct 25, 2018 | 37.47 | 37.82 | 36.56 | 36.71 | 5,106,472 | -0.44(-1.19%) |
Oct 24, 2018 | 38.50 | 38.59 | 37.06 | 37.15 | 5,552,317 | -1.36(-3.52%) |
Oct 23, 2018 | 37.91 | 38.59 | 37.62 | 38.51 | 4,792,084 | -0.02(-0.05%) |
Oct 22, 2018 | 38.77 | 39.03 | 38.40 | 38.52 | 4,298,861 | -0.17(-0.43%) |
Oct 19, 2018 | 38.32 | 38.92 | 38.27 | 38.69 | 3,504,499 | +0.23(+0.61%) |
Oct 18, 2018 | 38.85 | 39.15 | 38.34 | 38.46 | 3,380,445 | -0.45(-1.16%) |
Oct 17, 2018 | 38.44 | 39.22 | 38.27 | 38.91 | 3,826,147 | +0.47(+1.22%) |
Oct 16, 2018 | 38.23 | 38.46 | 37.99 | 38.44 | 2,652,273 | +0.31(+0.82%) |
Oct 15, 2018 | 38.30 | 38.58 | 38.12 | 38.12 | 4,363,919 | -0.20(-0.52%) |
Oct 12, 2018 | 39.04 | 39.20 | 37.85 | 38.32 | 5,108,362 | -0.38(-0.99%) |
Oct 11, 2018 | 40.31 | 40.31 | 38.53 | 38.71 | 7,173,518 | -1.60(-3.97%) |
Oct 10, 2018 | 41.20 | 41.45 | 40.21 | 40.31 | 6,267,018 | -0.94(-2.28%) |
Oct 09, 2018 | 40.99 | 41.34 | 40.67 | 41.25 | 2,876,634 | +0.24(+0.59%) |
Oct 08, 2018 | 40.37 | 41.14 | 40.29 | 41.00 | 3,215,615 | +0.55(+1.36%) |
Oct 05, 2018 | 40.54 | 40.74 | 40.44 | 40.46 | 3,281,402 | -0.09(-0.21%) |
Oct 04, 2018 | 40.82 | 40.93 | 40.37 | 40.54 | 4,882,661 | -0.23(-0.58%) |
Oct 03, 2018 | 41.06 | 41.17 | 40.75 | 40.78 | 2,564,083 | -0.19(-0.47%) |
Oct 02, 2018 | 40.99 | 41.13 | 40.80 | 40.97 | 2,456,620 | -0.06(-0.15%) |
Oct 01, 2018 | 41.10 | 41.21 | 40.77 | 41.03 | 2,147,511 | +0.08(+0.19%) |
Sep 28, 2018 | 40.73 | 41.07 | 40.57 | 40.95 | 2,974,169 | +0.02(+0.04%) |
Sep 27, 2018 | 40.90 | 41.20 | 40.79 | 40.93 | 2,176,801 | +0.01(+0.02%) |
Sep 26, 2018 | 41.54 | 41.64 | 40.88 | 40.93 | 4,203,052 | -0.57(-1.38%) |
Sep 25, 2018 | 41.69 | 41.75 | 41.45 | 41.50 | 2,130,494 | +0.00(+0.00%) |
Sep 24, 2018 | 41.85 | 41.92 | 41.49 | 41.50 | 2,578,398 | -0.30(-0.71%) |
Sep 21, 2018 | 41.76 | 41.84 | 41.53 | 41.80 | 4,863,541 | +0.13(+0.31%) |
Sep 20, 2018 | 41.67 | 41.82 | 41.55 | 41.67 | 2,832,592 | +0.18(+0.44%) |
Sep 19, 2018 | 41.24 | 41.60 | 41.21 | 41.48 | 3,971,450 | +0.37(+0.89%) |
Sep 18, 2018 | 41.01 | 41.23 | 40.78 | 41.12 | 3,253,431 | +0.18(+0.45%) |
Sep 17, 2018 | 41.13 | 41.29 | 40.92 | 40.93 | 3,131,583 | -0.14(-0.34%) |
Sep 14, 2018 | 40.67 | 41.13 | 40.64 | 41.07 | 2,851,299 | +0.44(+1.09%) |
Sep 13, 2018 | 40.43 | 40.66 | 40.37 | 40.63 | 2,245,045 | +0.34(+0.84%) |
Sep 12, 2018 | 40.47 | 40.54 | 40.20 | 40.29 | 2,585,111 | -0.28(-0.69%) |
Sep 11, 2018 | 40.57 | 40.80 | 40.33 | 40.57 | 2,747,574 | -0.12(-0.30%) |
Sep 10, 2018 | 40.83 | 40.87 | 40.60 | 40.69 | 3,532,593 | -0.04(-0.11%) |
Sep 07, 2018 | 40.83 | 40.93 | 40.63 | 40.73 | 2,927,044 | -0.06(-0.15%) |
Sep 06, 2018 | 40.96 | 41.01 | 40.59 | 40.80 | 2,697,342 | -0.17(-0.40%) |
Sep 05, 2018 | 40.51 | 41.02 | 40.41 | 40.96 | 2,809,907 | +0.44(+1.10%) |