Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 32.79 | 33.10 | 32.71 | 32.80 | 1,037,561 | +0.02(+0.05%) |
Sep 27, 2019 | 32.84 | 32.95 | 32.54 | 32.79 | 911,220 | +0.07(+0.22%) |
Sep 26, 2019 | 32.64 | 32.89 | 32.53 | 32.71 | 801,113 | +0.12(+0.37%) |
Sep 25, 2019 | 32.47 | 32.71 | 32.03 | 32.59 | 1,175,192 | +0.14(+0.42%) |
Sep 24, 2019 | 32.97 | 33.13 | 32.40 | 32.46 | 1,125,789 | -0.44(-1.34%) |
Sep 23, 2019 | 32.46 | 33.12 | 32.38 | 32.90 | 911,392 | +0.20(+0.61%) |
Sep 20, 2019 | 33.13 | 33.21 | 32.60 | 32.70 | 2,627,949 | -0.38(-1.14%) |
Sep 19, 2019 | 33.71 | 33.71 | 33.01 | 33.07 | 1,051,889 | -0.54(-1.62%) |
Sep 18, 2019 | 33.33 | 33.74 | 33.13 | 33.62 | 1,102,712 | +0.07(+0.21%) |
Sep 17, 2019 | 33.44 | 33.61 | 33.02 | 33.55 | 630,256 | +0.00(+0.00%) |
Sep 16, 2019 | 33.49 | 33.74 | 33.34 | 33.55 | 858,034 | -0.21(-0.62%) |
Sep 13, 2019 | 33.80 | 34.32 | 33.64 | 33.76 | 1,205,891 | -0.04(-0.12%) |
Sep 12, 2019 | 33.56 | 33.94 | 33.00 | 33.80 | 1,819,788 | +0.43(+1.30%) |
Sep 11, 2019 | 33.05 | 33.40 | 32.55 | 33.36 | 1,625,674 | +0.14(+0.43%) |
Sep 10, 2019 | 32.05 | 33.24 | 31.93 | 33.22 | 1,972,778 | +1.14(+3.56%) |
Sep 09, 2019 | 31.17 | 32.14 | 31.03 | 32.08 | 1,638,568 | +1.14(+3.69%) |
Sep 06, 2019 | 30.61 | 30.97 | 30.55 | 30.93 | 1,348,143 | +0.54(+1.78%) |
Sep 05, 2019 | 29.65 | 30.52 | 29.53 | 30.40 | 1,439,401 | +1.21(+4.16%) |
Sep 04, 2019 | 29.17 | 29.40 | 29.00 | 29.18 | 994,335 | +0.24(+0.82%) |
Sep 03, 2019 | 29.24 | 29.24 | 28.51 | 28.94 | 1,361,932 | -0.57(-1.94%) |
Aug 30, 2019 | 29.79 | 30.14 | 29.40 | 29.51 | 1,049,130 | -0.06(-0.19%) |
Aug 29, 2019 | 29.44 | 29.79 | 29.38 | 29.57 | 1,239,542 | +0.49(+1.69%) |
Aug 28, 2019 | 28.66 | 29.19 | 28.49 | 29.08 | 934,174 | +0.25(+0.85%) |
Aug 27, 2019 | 29.49 | 29.49 | 28.78 | 28.83 | 889,662 | -0.41(-1.41%) |
Aug 26, 2019 | 29.69 | 29.75 | 29.13 | 29.24 | 1,201,223 | -0.01(-0.03%) |
Aug 23, 2019 | 30.82 | 30.82 | 29.15 | 29.25 | 1,577,727 | -1.76(-5.68%) |
Aug 22, 2019 | 30.95 | 31.19 | 30.60 | 31.01 | 1,010,457 | +0.18(+0.59%) |
Aug 21, 2019 | 31.03 | 31.27 | 30.73 | 30.83 | 1,341,215 | +0.23(+0.75%) |
Aug 20, 2019 | 30.95 | 31.03 | 30.55 | 30.60 | 1,172,292 | -0.51(-1.63%) |
Aug 19, 2019 | 31.01 | 31.32 | 30.93 | 31.11 | 997,259 | +0.55(+1.79%) |
Aug 16, 2019 | 30.01 | 30.64 | 30.00 | 30.56 | 870,957 | +0.74(+2.47%) |
Aug 15, 2019 | 29.97 | 30.08 | 29.68 | 29.82 | 1,260,642 | -0.08(-0.27%) |
Aug 14, 2019 | 30.26 | 30.64 | 29.87 | 29.90 | 1,721,911 | -0.87(-2.81%) |
Aug 13, 2019 | 30.36 | 31.41 | 30.32 | 30.77 | 1,093,747 | +0.42(+1.39%) |
Aug 12, 2019 | 30.79 | 30.89 | 30.29 | 30.35 | 1,057,369 | -0.59(-1.90%) |
Aug 09, 2019 | 31.28 | 31.35 | 30.70 | 30.93 | 1,126,372 | -0.44(-1.39%) |
Aug 08, 2019 | 31.11 | 31.55 | 31.11 | 31.37 | 1,065,183 | +0.37(+1.18%) |
Aug 07, 2019 | 30.02 | 31.17 | 30.02 | 31.01 | 1,711,042 | +0.48(+1.56%) |
Aug 06, 2019 | 30.09 | 30.67 | 29.84 | 30.53 | 2,098,617 | +0.67(+2.26%) |
Aug 05, 2019 | 30.17 | 30.55 | 29.65 | 29.86 | 2,266,280 | -0.71(-2.31%) |
Aug 02, 2019 | 30.78 | 31.04 | 30.52 | 30.56 | 1,571,301 | -0.29(-0.93%) |
Aug 01, 2019 | 31.76 | 32.20 | 30.82 | 30.85 | 2,398,755 | -0.87(-2.75%) |
Jul 31, 2019 | 31.86 | 32.37 | 31.28 | 31.72 | 6,879,028 | -0.26(-0.82%) |
Jul 30, 2019 | 30.90 | 32.84 | 30.16 | 31.98 | 4,509,932 | +1.05(+3.39%) |
Jul 29, 2019 | 31.23 | 31.25 | 30.79 | 30.93 | 2,475,308 | -0.26(-0.84%) |
Jul 26, 2019 | 31.33 | 31.74 | 30.87 | 31.20 | 2,593,718 | -0.13(-0.41%) |
Jul 25, 2019 | 31.20 | 31.74 | 31.04 | 31.32 | 2,165,138 | -0.19(-0.60%) |
Jul 24, 2019 | 30.85 | 31.70 | 30.33 | 31.51 | 2,914,180 | -0.37(-1.17%) |
Jul 23, 2019 | 31.55 | 31.94 | 31.19 | 31.89 | 1,567,081 | +0.52(+1.64%) |
Jul 22, 2019 | 31.49 | 31.66 | 31.27 | 31.37 | 1,585,466 | -0.08(-0.25%) |
Jul 19, 2019 | 31.52 | 31.72 | 31.31 | 31.45 | 1,651,441 | +0.07(+0.23%) |
Jul 18, 2019 | 31.14 | 31.50 | 30.99 | 31.38 | 2,408,835 | +0.21(+0.69%) |
Jul 17, 2019 | 31.17 | 31.51 | 30.85 | 31.17 | 2,469,714 | -0.02(-0.05%) |
Jul 16, 2019 | 30.59 | 31.32 | 30.50 | 31.18 | 1,127,343 | +0.50(+1.63%) |
Jul 15, 2019 | 30.74 | 30.93 | 30.47 | 30.68 | 1,261,862 | -0.25(-0.82%) |
Jul 12, 2019 | 30.20 | 30.98 | 30.20 | 30.93 | 1,018,258 | +0.90(+3.01%) |
Jul 11, 2019 | 30.09 | 30.11 | 29.43 | 30.03 | 851,167 | -0.02(-0.08%) |
Jul 10, 2019 | 30.32 | 30.40 | 29.86 | 30.05 | 1,342,261 | -0.04(-0.13%) |
Jul 09, 2019 | 30.25 | 30.37 | 29.97 | 30.09 | 2,140,931 | -0.31(-1.02%) |
Jul 08, 2019 | 30.80 | 30.83 | 30.29 | 30.40 | 901,949 | -0.47(-1.52%) |
Jul 05, 2019 | 30.94 | 30.99 | 30.70 | 30.87 | 661,030 | -0.29(-0.94%) |
Jul 03, 2019 | 30.82 | 31.24 | 30.78 | 31.17 | 506,546 | +0.29(+0.95%) |
Jul 02, 2019 | 30.63 | 30.87 | 30.37 | 30.87 | 1,091,086 | +0.14(+0.46%) |
Jul 01, 2019 | 30.85 | 30.93 | 30.17 | 30.73 | 1,658,179 | +0.28(+0.91%) |
Jun 28, 2019 | 30.17 | 30.56 | 30.17 | 30.45 | 1,297,867 | +0.33(+1.11%) |
Jun 27, 2019 | 29.80 | 30.15 | 29.80 | 30.12 | 640,363 | +0.52(+1.77%) |
Jun 26, 2019 | 29.78 | 29.85 | 29.40 | 29.59 | 1,446,257 | -0.12(-0.40%) |
Jun 25, 2019 | 29.99 | 30.20 | 29.71 | 29.71 | 1,312,659 | -0.24(-0.79%) |
Jun 24, 2019 | 30.40 | 30.47 | 29.86 | 29.95 | 1,090,480 | -0.43(-1.41%) |
Jun 21, 2019 | 30.51 | 30.97 | 30.13 | 30.38 | 3,526,040 | -0.04(-0.13%) |
Jun 20, 2019 | 30.69 | 30.92 | 30.13 | 30.42 | 1,021,033 | +0.10(+0.34%) |
Jun 19, 2019 | 30.12 | 30.41 | 29.87 | 30.32 | 916,573 | +0.20(+0.66%) |
Jun 18, 2019 | 30.11 | 30.55 | 29.82 | 30.12 | 1,146,285 | +0.27(+0.90%) |
Jun 17, 2019 | 29.67 | 30.03 | 29.67 | 29.85 | 872,770 | +0.17(+0.59%) |
Jun 14, 2019 | 29.99 | 29.99 | 29.59 | 29.67 | 994,191 | -0.30(-1.01%) |
Jun 13, 2019 | 29.85 | 30.08 | 29.74 | 29.97 | 607,768 | +0.27(+0.91%) |
Jun 12, 2019 | 29.62 | 29.79 | 29.46 | 29.70 | 1,136,517 | +0.09(+0.32%) |
Jun 11, 2019 | 29.56 | 30.00 | 29.47 | 29.61 | 1,420,084 | +0.35(+1.18%) |
Jun 10, 2019 | 29.96 | 29.99 | 29.07 | 29.27 | 1,870,497 | -0.51(-1.71%) |
Jun 07, 2019 | 29.75 | 29.82 | 29.42 | 29.78 | 807,800 | +0.20(+0.69%) |
Jun 06, 2019 | 29.60 | 29.70 | 29.01 | 29.57 | 1,051,897 | +0.01(+0.03%) |
Jun 05, 2019 | 29.69 | 29.70 | 28.94 | 29.56 | 988,953 | +0.05(+0.16%) |
Jun 04, 2019 | 28.61 | 29.54 | 28.61 | 29.52 | 1,052,345 | +1.24(+4.39%) |
Jun 03, 2019 | 27.80 | 28.68 | 27.76 | 28.28 | 1,642,710 | +0.39(+1.41%) |
May 31, 2019 | 28.28 | 28.35 | 27.81 | 27.88 | 1,926,088 | -0.76(-2.66%) |
May 30, 2019 | 29.10 | 29.13 | 28.42 | 28.64 | 1,289,199 | -0.27(-0.95%) |
May 29, 2019 | 28.71 | 29.15 | 28.55 | 28.92 | 1,864,931 | +0.15(+0.52%) |
May 28, 2019 | 29.21 | 29.32 | 28.76 | 28.77 | 1,503,622 | -0.43(-1.48%) |
May 24, 2019 | 29.09 | 29.41 | 29.09 | 29.20 | 809,201 | +0.25(+0.87%) |
May 23, 2019 | 29.26 | 29.34 | 28.85 | 28.95 | 928,842 | -0.53(-1.81%) |
May 22, 2019 | 29.53 | 29.60 | 29.31 | 29.48 | 1,037,256 | -0.29(-0.98%) |
May 21, 2019 | 29.36 | 29.83 | 29.31 | 29.78 | 1,184,929 | +0.49(+1.66%) |
May 20, 2019 | 29.29 | 29.47 | 29.19 | 29.29 | 1,556,076 | -0.18(-0.61%) |
May 17, 2019 | 29.60 | 29.92 | 29.42 | 29.47 | 1,032,833 | -0.36(-1.21%) |
May 16, 2019 | 29.83 | 30.18 | 29.59 | 29.83 | 1,246,261 | +0.20(+0.69%) |
May 15, 2019 | 29.38 | 29.80 | 29.17 | 29.63 | 1,248,654 | +0.11(+0.37%) |
May 14, 2019 | 29.22 | 29.73 | 29.15 | 29.52 | 1,205,803 | +0.42(+1.43%) |
May 13, 2019 | 29.67 | 29.67 | 28.89 | 29.10 | 1,604,967 | -1.09(-3.61%) |
May 10, 2019 | 29.94 | 30.23 | 29.36 | 30.19 | 1,252,008 | +0.24(+0.81%) |
May 09, 2019 | 30.25 | 30.26 | 29.62 | 29.95 | 1,423,530 | -0.58(-1.90%) |
May 08, 2019 | 30.85 | 30.96 | 30.49 | 30.53 | 1,277,569 | -0.31(-0.99%) |
May 07, 2019 | 31.18 | 31.28 | 30.62 | 30.84 | 1,578,264 | -0.65(-2.07%) |
May 06, 2019 | 31.18 | 31.53 | 31.06 | 31.49 | 1,759,854 | -0.17(-0.55%) |
May 03, 2019 | 31.39 | 31.74 | 31.27 | 31.66 | 1,193,171 | +0.43(+1.38%) |
May 02, 2019 | 31.17 | 31.57 | 31.09 | 31.23 | 1,581,986 | +0.19(+0.61%) |
May 01, 2019 | 31.13 | 31.56 | 30.55 | 31.04 | 2,875,471 | +0.13(+0.43%) |
Apr 30, 2019 | 31.57 | 31.80 | 30.27 | 30.91 | 4,559,374 | -1.77(-5.43%) |
Apr 29, 2019 | 32.96 | 33.00 | 32.59 | 32.68 | 1,931,026 | -0.31(-0.93%) |
Apr 26, 2019 | 33.10 | 33.10 | 32.49 | 32.99 | 1,356,310 | +0.25(+0.77%) |
Apr 25, 2019 | 33.64 | 33.64 | 32.60 | 32.74 | 1,062,053 | -0.95(-2.82%) |
Apr 24, 2019 | 33.73 | 33.99 | 33.46 | 33.69 | 1,148,639 | -0.06(-0.19%) |
Apr 23, 2019 | 33.88 | 34.15 | 33.58 | 33.75 | 1,346,484 | +0.11(+0.33%) |
Apr 22, 2019 | 33.87 | 34.04 | 33.52 | 33.64 | 1,063,398 | -0.34(-0.99%) |
Apr 18, 2019 | 33.89 | 34.24 | 33.81 | 33.98 | 981,765 | -0.03(-0.09%) |
Apr 17, 2019 | 34.45 | 34.46 | 33.94 | 34.01 | 689,012 | -0.34(-0.98%) |
Apr 16, 2019 | 34.12 | 34.36 | 33.80 | 34.35 | 998,364 | +0.42(+1.25%) |
Apr 15, 2019 | 33.91 | 34.13 | 33.82 | 33.92 | 1,037,124 | -0.04(-0.12%) |
Apr 12, 2019 | 34.16 | 34.31 | 33.76 | 33.96 | 915,414 | +0.03(+0.09%) |
Apr 11, 2019 | 33.75 | 33.99 | 33.74 | 33.93 | 1,114,398 | +0.18(+0.54%) |
Apr 10, 2019 | 33.47 | 33.76 | 33.40 | 33.75 | 1,122,234 | +0.52(+1.56%) |
Apr 09, 2019 | 33.57 | 33.58 | 33.14 | 33.23 | 1,164,790 | -0.50(-1.49%) |
Apr 08, 2019 | 33.98 | 34.02 | 33.18 | 33.73 | 1,811,782 | -0.47(-1.38%) |
Apr 05, 2019 | 33.90 | 34.34 | 33.81 | 34.20 | 1,609,998 | +0.51(+1.51%) |
Apr 04, 2019 | 33.40 | 33.78 | 33.37 | 33.69 | 1,058,318 | +0.24(+0.73%) |
Apr 03, 2019 | 33.59 | 33.65 | 33.35 | 33.45 | 898,784 | +0.10(+0.31%) |
Apr 02, 2019 | 33.51 | 33.58 | 33.25 | 33.35 | 632,587 | -0.12(-0.35%) |
Apr 01, 2019 | 33.34 | 33.52 | 33.14 | 33.47 | 861,967 | +0.31(+0.95%) |
Mar 29, 2019 | 33.36 | 33.54 | 32.99 | 33.15 | 1,306,261 | -0.05(-0.17%) |
Mar 28, 2019 | 33.19 | 33.32 | 32.89 | 33.21 | 1,453,793 | +0.15(+0.45%) |
Mar 27, 2019 | 32.94 | 33.14 | 32.72 | 33.06 | 1,736,546 | +0.35(+1.08%) |
Mar 26, 2019 | 32.57 | 32.83 | 32.43 | 32.70 | 934,298 | +0.40(+1.24%) |
Mar 25, 2019 | 31.97 | 32.52 | 31.93 | 32.30 | 1,062,369 | +0.29(+0.91%) |
Mar 22, 2019 | 33.06 | 33.13 | 31.98 | 32.01 | 1,556,000 | -1.25(-3.75%) |
Mar 21, 2019 | 32.81 | 33.37 | 32.81 | 33.26 | 1,352,496 | +0.35(+1.05%) |
Mar 20, 2019 | 33.54 | 33.57 | 32.81 | 32.92 | 1,248,558 | -0.61(-1.83%) |
Mar 19, 2019 | 33.97 | 34.08 | 33.40 | 33.53 | 1,100,622 | -0.35(-1.04%) |
Mar 18, 2019 | 33.77 | 33.89 | 33.63 | 33.88 | 998,559 | +0.12(+0.35%) |
Mar 15, 2019 | 33.76 | 34.13 | 33.63 | 33.76 | 3,282,654 | -0.05(-0.14%) |
Mar 14, 2019 | 33.98 | 34.00 | 33.61 | 33.81 | 1,608,440 | -0.16(-0.46%) |
Mar 13, 2019 | 34.26 | 34.28 | 33.80 | 33.97 | 1,424,219 | -0.27(-0.80%) |
Mar 12, 2019 | 34.27 | 34.40 | 33.73 | 34.24 | 1,267,035 | -0.03(-0.09%) |
Mar 11, 2019 | 34.49 | 34.59 | 34.09 | 34.27 | 1,823,254 | -0.23(-0.68%) |
Mar 08, 2019 | 34.31 | 34.72 | 34.14 | 34.51 | 1,390,964 | +0.01(+0.02%) |
Mar 07, 2019 | 35.07 | 35.07 | 34.38 | 34.50 | 1,211,935 | -0.57(-1.62%) |
Mar 06, 2019 | 35.43 | 35.59 | 35.00 | 35.07 | 1,185,446 | -0.44(-1.23%) |
Mar 05, 2019 | 35.57 | 35.81 | 35.47 | 35.50 | 1,151,762 | -0.29(-0.80%) |
Mar 04, 2019 | 35.84 | 35.94 | 35.35 | 35.79 | 988,911 | +0.00(+0.00%) |
Mar 01, 2019 | 35.67 | 35.83 | 35.25 | 35.79 | 1,151,364 | +0.44(+1.23%) |
Feb 28, 2019 | 35.49 | 35.55 | 35.20 | 35.35 | 1,083,568 | -0.21(-0.59%) |
Feb 27, 2019 | 35.58 | 35.74 | 35.32 | 35.56 | 1,746,403 | -0.03(-0.09%) |
Feb 26, 2019 | 35.82 | 36.01 | 35.56 | 35.60 | 814,295 | -0.26(-0.74%) |
Feb 25, 2019 | 35.81 | 36.19 | 35.80 | 35.86 | 1,393,131 | +0.15(+0.41%) |
Feb 22, 2019 | 35.65 | 35.80 | 35.42 | 35.71 | 791,514 | +0.20(+0.57%) |
Feb 21, 2019 | 35.25 | 35.60 | 35.11 | 35.51 | 1,078,902 | +0.27(+0.77%) |
Feb 20, 2019 | 35.28 | 35.45 | 35.06 | 35.24 | 2,101,805 | +0.05(+0.15%) |
Feb 19, 2019 | 34.96 | 35.34 | 34.80 | 35.18 | 943,335 | +0.19(+0.56%) |
Feb 15, 2019 | 34.77 | 35.03 | 34.40 | 34.99 | 1,213,544 | +0.44(+1.28%) |
Feb 14, 2019 | 34.26 | 34.78 | 34.07 | 34.54 | 1,829,033 | +0.11(+0.32%) |
Feb 13, 2019 | 34.66 | 34.76 | 34.16 | 34.44 | 1,131,596 | -0.16(-0.47%) |
Feb 12, 2019 | 34.14 | 34.62 | 34.02 | 34.60 | 1,416,950 | +0.69(+2.04%) |
Feb 11, 2019 | 33.84 | 34.04 | 33.52 | 33.91 | 1,264,476 | +0.09(+0.25%) |
Feb 08, 2019 | 34.02 | 34.37 | 33.52 | 33.82 | 1,187,850 | -0.26(-0.75%) |
Feb 07, 2019 | 34.12 | 34.25 | 33.66 | 34.08 | 1,287,443 | -0.26(-0.75%) |
Feb 06, 2019 | 34.44 | 34.75 | 34.10 | 34.33 | 2,732,770 | -0.60(-1.72%) |
Feb 05, 2019 | 33.29 | 35.67 | 32.45 | 34.93 | 5,047,809 | +3.11(+9.76%) |
Feb 04, 2019 | 31.92 | 31.97 | 31.68 | 31.83 | 1,650,337 | -0.06(-0.20%) |
Feb 01, 2019 | 31.87 | 32.00 | 31.51 | 31.89 | 1,658,571 | +0.01(+0.02%) |
Jan 31, 2019 | 31.53 | 31.92 | 31.28 | 31.88 | 3,364,672 | +0.29(+0.91%) |
Jan 30, 2019 | 31.52 | 31.66 | 31.05 | 31.59 | 1,126,469 | +0.24(+0.77%) |
Jan 29, 2019 | 31.03 | 31.42 | 30.71 | 31.35 | 1,054,499 | +0.22(+0.70%) |
Jan 28, 2019 | 30.94 | 31.21 | 30.71 | 31.14 | 1,320,895 | +0.02(+0.07%) |
Jan 25, 2019 | 31.10 | 31.38 | 30.90 | 31.11 | 1,357,947 | +0.28(+0.91%) |
Jan 24, 2019 | 30.30 | 30.88 | 30.22 | 30.83 | 1,280,893 | +0.62(+2.04%) |
Jan 23, 2019 | 30.50 | 30.67 | 29.85 | 30.22 | 1,147,570 | -0.21(-0.69%) |
Jan 22, 2019 | 30.70 | 30.72 | 30.20 | 30.43 | 1,222,996 | -0.40(-1.31%) |
Jan 18, 2019 | 30.54 | 31.10 | 30.43 | 30.83 | 1,302,190 | +0.58(+1.90%) |
Jan 17, 2019 | 29.79 | 30.40 | 29.77 | 30.26 | 758,586 | +0.37(+1.22%) |
Jan 16, 2019 | 30.00 | 30.32 | 29.85 | 29.89 | 1,263,467 | -0.02(-0.08%) |
Jan 15, 2019 | 29.85 | 29.97 | 29.45 | 29.91 | 938,197 | +0.09(+0.29%) |
Jan 14, 2019 | 29.73 | 30.02 | 29.60 | 29.83 | 746,536 | -0.02(-0.05%) |
Jan 11, 2019 | 29.80 | 29.86 | 29.44 | 29.84 | 1,174,232 | +0.02(+0.08%) |
Jan 10, 2019 | 29.51 | 29.90 | 29.30 | 29.82 | 1,403,981 | +0.32(+1.08%) |
Jan 09, 2019 | 29.41 | 29.75 | 29.19 | 29.50 | 1,989,450 | +0.16(+0.56%) |
Jan 08, 2019 | 29.27 | 29.49 | 28.90 | 29.34 | 1,193,869 | +0.41(+1.43%) |
Jan 07, 2019 | 28.55 | 29.28 | 28.28 | 28.92 | 1,301,377 | +0.50(+1.75%) |
Jan 04, 2019 | 27.93 | 28.61 | 27.93 | 28.43 | 1,241,294 | +0.83(+3.02%) |
Jan 03, 2019 | 27.83 | 27.99 | 27.20 | 27.59 | 1,083,566 | -0.44(-1.56%) |
Jan 02, 2019 | 27.53 | 28.24 | 27.33 | 28.03 | 1,772,493 | +0.13(+0.47%) |
Dec 31, 2018 | 27.95 | 28.14 | 27.51 | 27.90 | 1,219,069 | +0.02(+0.08%) |
Dec 28, 2018 | 28.12 | 28.32 | 27.62 | 27.87 | 1,493,870 | -0.19(-0.67%) |
Dec 27, 2018 | 27.17 | 28.06 | 26.89 | 28.06 | 1,977,971 | +0.52(+1.89%) |
Dec 26, 2018 | 26.67 | 27.55 | 26.06 | 27.54 | 1,444,012 | +1.10(+4.15%) |
Dec 24, 2018 | 27.01 | 27.26 | 26.42 | 26.44 | 847,785 | -0.71(-2.61%) |
Dec 21, 2018 | 28.33 | 28.85 | 27.15 | 27.15 | 5,554,735 | -1.03(-3.65%) |
Dec 20, 2018 | 27.82 | 28.43 | 27.74 | 28.18 | 2,283,314 | +0.28(+1.00%) |
Dec 19, 2018 | 28.47 | 29.10 | 27.85 | 27.90 | 2,418,742 | -0.51(-1.78%) |
Dec 18, 2018 | 28.46 | 29.06 | 28.16 | 28.40 | 2,058,595 | +0.12(+0.44%) |
Dec 17, 2018 | 28.01 | 29.07 | 27.98 | 28.28 | 2,696,225 | +0.13(+0.47%) |
Dec 14, 2018 | 28.20 | 28.80 | 28.01 | 28.15 | 2,586,780 | -0.37(-1.31%) |
Dec 13, 2018 | 29.10 | 29.25 | 28.50 | 28.52 | 1,240,622 | -0.41(-1.43%) |
Dec 12, 2018 | 29.25 | 29.41 | 28.92 | 28.93 | 1,173,607 | -0.01(-0.03%) |
Dec 11, 2018 | 29.53 | 29.72 | 28.82 | 28.94 | 1,247,178 | -0.11(-0.37%) |
Dec 10, 2018 | 29.56 | 29.72 | 28.72 | 29.05 | 2,104,019 | -0.52(-1.77%) |
Dec 07, 2018 | 29.98 | 30.33 | 29.45 | 29.57 | 3,367,277 | -0.55(-1.84%) |
Dec 06, 2018 | 29.23 | 30.13 | 28.76 | 30.13 | 2,247,697 | +0.54(+1.82%) |
Dec 04, 2018 | 30.73 | 30.83 | 29.49 | 29.59 | 3,473,571 | -1.36(-4.38%) |
Dec 03, 2018 | 30.28 | 30.96 | 30.08 | 30.94 | 2,539,928 | +1.09(+3.67%) |
Nov 30, 2018 | 29.89 | 30.01 | 29.64 | 29.85 | 2,016,862 | -0.03(-0.10%) |
Nov 29, 2018 | 29.97 | 30.20 | 29.59 | 29.88 | 1,142,995 | -0.25(-0.82%) |
Nov 28, 2018 | 29.36 | 30.14 | 28.72 | 30.13 | 1,350,286 | +0.77(+2.62%) |
Nov 27, 2018 | 29.19 | 29.36 | 28.94 | 29.36 | 1,496,945 | -0.03(-0.10%) |
Nov 26, 2018 | 29.63 | 29.70 | 29.16 | 29.39 | 1,408,202 | +0.09(+0.32%) |
Nov 23, 2018 | 28.97 | 29.59 | 28.89 | 29.29 | 442,956 | +0.18(+0.61%) |
Nov 21, 2018 | 29.12 | 29.12 | 29.12 | 0 | +0.20(+0.69%) | |
Nov 20, 2018 | 28.59 | 29.47 | 28.39 | 28.92 | 1,483,416 | +0.04(+0.13%) |
Nov 19, 2018 | 29.15 | 29.37 | 28.69 | 28.88 | 1,330,292 | -0.32(-1.11%) |
Nov 16, 2018 | 28.71 | 29.29 | 28.61 | 29.20 | 1,338,734 | +0.42(+1.45%) |
Nov 15, 2018 | 28.39 | 28.79 | 27.82 | 28.79 | 1,784,772 | +0.28(+0.97%) |
Nov 14, 2018 | 28.81 | 29.15 | 28.34 | 28.51 | 1,605,630 | -0.05(-0.19%) |
Nov 13, 2018 | 28.55 | 28.99 | 28.43 | 28.56 | 1,387,881 | +0.24(+0.84%) |
Nov 12, 2018 | 28.80 | 28.95 | 28.26 | 28.32 | 1,310,251 | -0.62(-2.16%) |
Nov 09, 2018 | 29.25 | 29.49 | 28.68 | 28.95 | 1,156,126 | -0.32(-1.11%) |
Nov 08, 2018 | 28.66 | 29.49 | 28.52 | 29.27 | 1,825,578 | +0.38(+1.31%) |
Nov 07, 2018 | 29.06 | 29.14 | 28.35 | 28.89 | 2,066,009 | +0.06(+0.21%) |
Nov 06, 2018 | 29.07 | 29.13 | 28.64 | 28.83 | 1,047,693 | -0.37(-1.27%) |
Nov 05, 2018 | 29.26 | 29.49 | 28.72 | 29.20 | 1,781,542 | -0.05(-0.16%) |
Nov 02, 2018 | 29.38 | 29.58 | 28.92 | 29.25 | 1,713,943 | +0.25(+0.85%) |
Nov 01, 2018 | 27.88 | 29.07 | 27.86 | 29.00 | 2,418,267 | +1.02(+3.66%) |
Oct 31, 2018 | 28.19 | 28.38 | 27.74 | 27.98 | 5,106,417 | +0.02(+0.06%) |
Oct 30, 2018 | 26.75 | 28.02 | 26.43 | 27.96 | 3,800,354 | +1.41(+5.31%) |
Oct 29, 2018 | 26.96 | 27.60 | 26.25 | 26.55 | 4,684,187 | -0.22(-0.83%) |
Oct 26, 2018 | 28.70 | 28.88 | 26.76 | 26.77 | 5,224,244 | -2.90(-9.79%) |
Oct 25, 2018 | 29.17 | 29.80 | 29.07 | 29.68 | 1,896,186 | +0.71(+2.45%) |
Oct 24, 2018 | 29.56 | 29.91 | 28.92 | 28.97 | 1,860,433 | -0.66(-2.24%) |
Oct 23, 2018 | 28.98 | 29.81 | 28.57 | 29.63 | 1,526,810 | +0.23(+0.79%) |
Oct 22, 2018 | 29.61 | 29.63 | 29.20 | 29.40 | 1,293,732 | -0.09(-0.31%) |
Oct 19, 2018 | 29.76 | 29.81 | 29.36 | 29.49 | 1,174,556 | -0.25(-0.85%) |
Oct 18, 2018 | 30.17 | 30.20 | 29.49 | 29.75 | 1,723,804 | -0.48(-1.58%) |
Oct 17, 2018 | 30.23 | 30.36 | 29.63 | 30.23 | 1,332,308 | -0.34(-1.11%) |
Oct 16, 2018 | 30.11 | 30.66 | 29.69 | 30.57 | 1,334,899 | +0.60(+2.01%) |
Oct 15, 2018 | 29.76 | 30.30 | 29.76 | 29.96 | 1,414,243 | -0.02(-0.08%) |
Oct 12, 2018 | 30.50 | 30.54 | 29.74 | 29.99 | 1,799,212 | -0.11(-0.36%) |
Oct 11, 2018 | 30.84 | 31.06 | 30.07 | 30.10 | 1,633,788 | -0.68(-2.20%) |
Oct 10, 2018 | 31.31 | 31.40 | 30.74 | 30.77 | 2,031,076 | -0.34(-1.09%) |
Oct 09, 2018 | 32.65 | 32.75 | 31.01 | 31.11 | 2,038,527 | -1.56(-4.76%) |
Oct 08, 2018 | 32.24 | 32.71 | 32.21 | 32.67 | 1,244,770 | +0.36(+1.12%) |
Oct 05, 2018 | 32.79 | 32.94 | 32.01 | 32.31 | 1,046,847 | -0.41(-1.25%) |
Oct 04, 2018 | 33.15 | 33.25 | 32.55 | 32.72 | 1,413,899 | -0.68(-2.03%) |
Oct 03, 2018 | 33.26 | 33.64 | 32.98 | 33.39 | 1,684,089 | +0.24(+0.72%) |
Oct 02, 2018 | 33.54 | 33.69 | 33.13 | 33.15 | 1,140,642 | -0.46(-1.38%) |