Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 57.00 | 57.05 | 56.98 | 56.98 | 1,494,350 | -0.02(-0.04%) |
Sep 27, 2019 | 56.98 | 57.04 | 56.96 | 57.00 | 884,400 | +0.04(+0.07%) |
Sep 26, 2019 | 56.97 | 56.99 | 56.96 | 56.96 | 1,211,025 | +0.01(+0.02%) |
Sep 25, 2019 | 56.95 | 56.98 | 56.95 | 56.95 | 271,809 | +0.00(+0.00%) |
Sep 24, 2019 | 56.96 | 56.97 | 56.94 | 56.95 | 576,150 | -0.01(-0.02%) |
Sep 23, 2019 | 56.94 | 56.98 | 56.94 | 56.96 | 956,271 | +0.02(+0.04%) |
Sep 20, 2019 | 56.97 | 56.99 | 56.91 | 56.94 | 1,446,700 | +0.00(+0.00%) |
Sep 19, 2019 | 56.89 | 56.98 | 56.88 | 56.94 | 1,228,163 | +0.04(+0.07%) |
Sep 18, 2019 | 56.93 | 57.05 | 56.87 | 56.90 | 347,792 | -0.01(-0.02%) |
Sep 17, 2019 | 56.92 | 56.95 | 56.87 | 56.91 | 261,812 | +0.04(+0.07%) |
Sep 16, 2019 | 56.87 | 56.99 | 56.87 | 56.87 | 238,558 | +0.00(+0.00%) |
Sep 13, 2019 | 56.95 | 57.00 | 56.85 | 56.87 | 144,600 | +0.02(+0.04%) |
Sep 12, 2019 | 57.00 | 57.11 | 56.85 | 56.85 | 437,113 | -0.05(-0.09%) |
Sep 11, 2019 | 56.89 | 56.96 | 56.84 | 56.90 | 251,277 | +0.07(+0.12%) |
Sep 10, 2019 | 56.79 | 56.88 | 56.78 | 56.83 | 468,882 | +0.05(+0.09%) |
Sep 09, 2019 | 56.90 | 56.92 | 56.78 | 56.78 | 544,793 | -0.05(-0.09%) |
Sep 06, 2019 | 56.95 | 56.95 | 56.79 | 56.83 | 662,300 | -0.01(-0.02%) |
Sep 05, 2019 | 57.38 | 57.38 | 56.50 | 56.84 | 4,587,221 | -0.18(-0.32%) |
Sep 04, 2019 | 57.71 | 57.85 | 57.00 | 57.02 | 413,952 | -0.14(-0.24%) |
Sep 03, 2019 | 57.66 | 57.66 | 57.01 | 57.16 | 584,751 | -0.59(-1.02%) |
Aug 30, 2019 | 57.79 | 57.92 | 57.70 | 57.75 | 648,300 | +0.08(+0.14%) |
Aug 29, 2019 | 57.85 | 58.09 | 57.60 | 57.67 | 272,726 | +0.06(+0.10%) |
Aug 28, 2019 | 57.60 | 57.65 | 57.32 | 57.61 | 375,568 | -0.06(-0.10%) |
Aug 27, 2019 | 58.00 | 58.04 | 57.52 | 57.67 | 327,600 | -0.43(-0.74%) |
Aug 26, 2019 | 58.68 | 58.68 | 57.87 | 58.10 | 536,897 | -0.58(-0.99%) |
Aug 23, 2019 | 58.75 | 59.00 | 58.60 | 58.68 | 589,300 | -0.16(-0.27%) |
Aug 22, 2019 | 58.91 | 58.91 | 58.57 | 58.84 | 434,241 | +0.01(+0.02%) |
Aug 21, 2019 | 59.00 | 59.00 | 58.73 | 58.83 | 512,981 | +0.02(+0.03%) |
Aug 20, 2019 | 58.60 | 58.96 | 58.50 | 58.81 | 416,505 | +0.12(+0.20%) |
Aug 19, 2019 | 58.51 | 58.98 | 58.45 | 58.69 | 1,060,872 | +0.49(+0.84%) |
Aug 16, 2019 | 58.25 | 58.30 | 57.90 | 58.20 | 325,300 | +0.09(+0.15%) |
Aug 15, 2019 | 58.40 | 58.50 | 57.78 | 58.11 | 754,634 | -0.13(-0.22%) |
Aug 14, 2019 | 58.08 | 58.44 | 57.97 | 58.24 | 415,535 | -0.32(-0.55%) |
Aug 13, 2019 | 58.30 | 58.98 | 57.93 | 58.56 | 277,361 | +0.16(+0.27%) |
Aug 12, 2019 | 58.25 | 58.76 | 58.15 | 58.40 | 291,034 | -0.23(-0.39%) |
Aug 09, 2019 | 58.98 | 59.00 | 58.41 | 58.63 | 380,500 | -0.50(-0.85%) |
Aug 08, 2019 | 59.19 | 59.25 | 58.70 | 59.13 | 286,576 | +0.29(+0.49%) |
Aug 07, 2019 | 58.20 | 59.28 | 58.00 | 58.84 | 720,030 | +0.90(+1.55%) |
Aug 06, 2019 | 58.54 | 58.77 | 57.28 | 57.94 | 246,164 | -0.37(-0.63%) |
Aug 05, 2019 | 57.80 | 58.63 | 57.43 | 58.31 | 457,241 | -0.14(-0.24%) |
Aug 02, 2019 | 58.38 | 58.58 | 58.05 | 58.45 | 142,500 | +0.07(+0.12%) |
Aug 01, 2019 | 59.71 | 59.71 | 57.87 | 58.38 | 457,633 | -1.33(-2.23%) |
Jul 31, 2019 | 58.95 | 59.94 | 58.04 | 59.71 | 664,733 | +0.81(+1.38%) |
Jul 30, 2019 | 58.14 | 59.10 | 58.05 | 58.90 | 320,053 | +0.52(+0.89%) |
Jul 29, 2019 | 58.70 | 58.96 | 58.02 | 58.38 | 238,396 | -0.41(-0.70%) |
Jul 26, 2019 | 58.56 | 58.90 | 58.42 | 58.79 | 231,000 | +0.41(+0.70%) |
Jul 25, 2019 | 58.70 | 58.74 | 57.97 | 58.38 | 344,059 | -0.46(-0.78%) |
Jul 24, 2019 | 58.00 | 58.90 | 57.95 | 58.84 | 240,586 | +0.65(+1.12%) |
Jul 23, 2019 | 58.13 | 58.50 | 58.13 | 58.19 | 213,575 | +0.19(+0.33%) |
Jul 22, 2019 | 58.04 | 58.19 | 57.64 | 58.00 | 273,467 | +0.07(+0.12%) |
Jul 19, 2019 | 58.49 | 58.50 | 57.92 | 57.93 | 287,300 | -0.36(-0.62%) |
Jul 18, 2019 | 58.44 | 58.98 | 58.19 | 58.29 | 190,857 | -0.13(-0.22%) |
Jul 17, 2019 | 58.90 | 58.90 | 57.63 | 58.42 | 426,388 | -0.78(-1.32%) |
Jul 16, 2019 | 58.21 | 59.36 | 58.21 | 59.20 | 372,539 | +0.80(+1.37%) |
Jul 15, 2019 | 58.06 | 58.44 | 57.70 | 58.40 | 337,867 | +0.31(+0.53%) |
Jul 12, 2019 | 57.85 | 58.34 | 57.75 | 58.09 | 822,500 | +0.24(+0.41%) |
Jul 11, 2019 | 57.91 | 57.96 | 57.43 | 57.85 | 245,729 | +0.17(+0.29%) |
Jul 10, 2019 | 58.35 | 58.36 | 57.61 | 57.68 | 300,279 | -0.59(-1.01%) |
Jul 09, 2019 | 57.86 | 58.42 | 57.76 | 58.27 | 215,126 | +0.17(+0.29%) |
Jul 08, 2019 | 58.26 | 58.26 | 57.67 | 58.10 | 421,753 | -0.40(-0.68%) |
Jul 05, 2019 | 57.85 | 58.60 | 57.50 | 58.50 | 419,700 | +0.30(+0.52%) |
Jul 03, 2019 | 58.07 | 58.60 | 57.80 | 58.20 | 188,000 | +0.04(+0.07%) |
Jul 02, 2019 | 58.20 | 58.52 | 57.34 | 58.16 | 392,627 | -0.12(-0.21%) |
Jul 01, 2019 | 58.14 | 58.70 | 57.40 | 58.28 | 767,212 | +0.15(+0.26%) |
Jun 28, 2019 | 59.10 | 59.30 | 57.84 | 58.13 | 730,200 | -0.95(-1.61%) |
Jun 27, 2019 | 58.68 | 59.18 | 58.28 | 59.08 | 564,234 | +0.59(+1.01%) |
Jun 26, 2019 | 57.88 | 58.70 | 57.61 | 58.49 | 504,218 | +0.76(+1.32%) |
Jun 25, 2019 | 58.11 | 58.80 | 57.62 | 57.73 | 847,293 | -0.53(-0.91%) |
Jun 24, 2019 | 58.61 | 58.67 | 57.99 | 58.26 | 787,788 | -0.66(-1.12%) |
Jun 21, 2019 | 56.33 | 59.03 | 56.30 | 58.92 | 3,379,500 | +2.39(+4.23%) |
Jun 20, 2019 | 56.70 | 56.75 | 56.21 | 56.53 | 806,024 | -0.17(-0.30%) |
Jun 19, 2019 | 56.20 | 56.91 | 56.00 | 56.70 | 3,503,679 | +0.49(+0.87%) |
Jun 18, 2019 | 56.13 | 56.63 | 55.99 | 56.21 | 5,064,695 | +0.08(+0.14%) |
Jun 17, 2019 | 55.30 | 56.35 | 55.16 | 56.13 | 10,342,532 | +20.74(+58.60%) |
Jun 14, 2019 | 35.27 | 35.64 | 35.17 | 35.39 | 210,300 | +0.01(+0.03%) |
Jun 13, 2019 | 35.23 | 35.70 | 35.11 | 35.38 | 203,491 | +0.31(+0.88%) |
Jun 12, 2019 | 35.27 | 35.40 | 34.87 | 35.07 | 223,718 | -0.39(-1.10%) |
Jun 11, 2019 | 35.23 | 35.71 | 34.84 | 35.46 | 317,524 | +0.39(+1.11%) |
Jun 10, 2019 | 34.85 | 35.32 | 34.59 | 35.07 | 433,382 | +0.57(+1.65%) |
Jun 07, 2019 | 34.83 | 34.91 | 34.14 | 34.50 | 420,900 | -0.04(-0.12%) |
Jun 06, 2019 | 33.70 | 34.59 | 33.50 | 34.54 | 561,912 | +0.87(+2.58%) |
Jun 05, 2019 | 33.73 | 33.85 | 33.16 | 33.67 | 478,351 | -0.04(-0.12%) |
Jun 04, 2019 | 32.71 | 33.90 | 32.71 | 33.71 | 445,264 | +1.33(+4.11%) |
Jun 03, 2019 | 33.60 | 33.92 | 32.01 | 32.38 | 789,748 | -1.33(-3.95%) |
May 31, 2019 | 35.53 | 35.53 | 33.59 | 33.71 | 903,400 | -2.29(-6.36%) |
May 30, 2019 | 36.33 | 36.67 | 35.99 | 36.00 | 488,271 | -0.37(-1.02%) |
May 29, 2019 | 38.24 | 38.50 | 36.00 | 36.37 | 954,066 | -2.19(-5.68%) |
May 28, 2019 | 37.90 | 38.90 | 37.90 | 38.56 | 612,713 | +0.76(+2.01%) |
May 24, 2019 | 37.76 | 38.07 | 37.48 | 37.80 | 197,300 | +0.41(+1.10%) |
May 23, 2019 | 37.89 | 38.05 | 37.05 | 37.39 | 370,762 | -0.84(-2.20%) |
May 22, 2019 | 37.90 | 38.48 | 37.73 | 38.23 | 320,974 | +0.09(+0.24%) |
May 21, 2019 | 37.43 | 38.45 | 37.19 | 38.14 | 395,576 | +0.93(+2.50%) |
May 20, 2019 | 37.42 | 37.45 | 36.85 | 37.21 | 486,632 | -0.27(-0.72%) |
May 17, 2019 | 37.25 | 37.92 | 37.10 | 37.48 | 516,200 | +0.10(+0.27%) |
May 16, 2019 | 37.56 | 37.66 | 37.00 | 37.38 | 567,736 | -0.03(-0.08%) |
May 15, 2019 | 37.00 | 37.57 | 36.19 | 37.41 | 720,196 | +0.41(+1.11%) |
May 14, 2019 | 37.06 | 37.42 | 36.41 | 37.00 | 833,152 | +0.07(+0.19%) |
May 13, 2019 | 38.67 | 38.84 | 36.80 | 36.93 | 558,719 | -2.66(-6.72%) |
May 10, 2019 | 39.40 | 39.78 | 39.04 | 39.59 | 219,800 | +0.15(+0.38%) |
May 09, 2019 | 38.95 | 39.48 | 38.37 | 39.44 | 267,003 | -0.02(-0.05%) |
May 08, 2019 | 39.62 | 39.85 | 39.02 | 39.46 | 223,701 | +0.05(+0.13%) |
May 07, 2019 | 39.55 | 40.22 | 39.09 | 39.41 | 512,690 | -0.89(-2.21%) |
May 06, 2019 | 40.06 | 40.44 | 39.52 | 40.30 | 286,036 | -0.37(-0.91%) |
May 03, 2019 | 41.00 | 41.24 | 39.78 | 40.67 | 361,300 | +0.17(+0.42%) |
May 02, 2019 | 39.99 | 42.39 | 39.73 | 40.50 | 589,811 | +0.54(+1.35%) |
May 01, 2019 | 42.43 | 42.60 | 39.96 | 39.96 | 582,630 | -2.22(-5.26%) |
Apr 30, 2019 | 42.82 | 42.82 | 41.58 | 42.18 | 412,514 | -0.70(-1.63%) |
Apr 29, 2019 | 43.34 | 43.51 | 42.73 | 42.88 | 394,866 | -0.49(-1.13%) |
Apr 26, 2019 | 42.68 | 43.50 | 42.35 | 43.37 | 206,400 | +0.76(+1.78%) |
Apr 25, 2019 | 43.50 | 43.55 | 42.23 | 42.61 | 289,392 | -1.12(-2.56%) |
Apr 24, 2019 | 43.90 | 44.17 | 43.45 | 43.73 | 259,173 | -0.32(-0.73%) |
Apr 23, 2019 | 43.84 | 44.43 | 43.69 | 44.05 | 212,556 | +0.37(+0.85%) |
Apr 22, 2019 | 43.87 | 44.05 | 43.60 | 43.68 | 267,867 | -0.30(-0.68%) |
Apr 18, 2019 | 43.82 | 44.15 | 43.11 | 43.98 | 312,100 | +0.18(+0.41%) |
Apr 17, 2019 | 44.09 | 44.14 | 43.25 | 43.80 | 397,305 | +0.08(+0.18%) |
Apr 16, 2019 | 43.50 | 43.74 | 43.14 | 43.72 | 336,054 | +0.42(+0.97%) |
Apr 15, 2019 | 42.67 | 43.53 | 42.67 | 43.30 | 566,862 | +0.62(+1.45%) |
Apr 12, 2019 | 41.53 | 42.71 | 41.48 | 42.68 | 611,600 | +1.54(+3.74%) |
Apr 11, 2019 | 40.56 | 41.18 | 40.11 | 41.14 | 510,649 | +0.57(+1.40%) |
Apr 10, 2019 | 39.50 | 40.62 | 39.39 | 40.57 | 353,069 | +1.16(+2.94%) |
Apr 09, 2019 | 39.61 | 39.81 | 39.29 | 39.41 | 290,719 | -0.37(-0.93%) |
Apr 08, 2019 | 39.11 | 40.14 | 38.75 | 39.78 | 479,691 | +0.54(+1.38%) |
Apr 05, 2019 | 38.35 | 39.38 | 38.23 | 39.24 | 404,800 | +1.07(+2.80%) |
Apr 04, 2019 | 37.11 | 38.28 | 36.97 | 38.17 | 314,163 | +1.10(+2.97%) |
Apr 03, 2019 | 38.24 | 38.24 | 36.96 | 37.07 | 483,482 | -0.96(-2.52%) |
Apr 02, 2019 | 37.63 | 38.19 | 37.38 | 38.03 | 309,879 | +0.53(+1.41%) |
Apr 01, 2019 | 38.00 | 38.27 | 37.16 | 37.50 | 404,022 | -0.25(-0.66%) |
Mar 29, 2019 | 38.10 | 38.35 | 37.50 | 37.75 | 394,700 | -0.15(-0.40%) |
Mar 28, 2019 | 38.01 | 38.17 | 37.49 | 37.90 | 349,868 | -0.07(-0.18%) |
Mar 27, 2019 | 38.08 | 38.16 | 37.22 | 37.97 | 325,263 | -0.03(-0.08%) |
Mar 26, 2019 | 37.93 | 38.22 | 37.33 | 38.00 | 602,464 | +0.29(+0.77%) |
Mar 25, 2019 | 39.37 | 39.37 | 37.50 | 37.71 | 673,841 | -1.65(-4.19%) |
Mar 22, 2019 | 40.04 | 40.05 | 38.83 | 39.36 | 609,000 | -0.98(-2.43%) |
Mar 21, 2019 | 39.30 | 40.40 | 39.28 | 40.34 | 432,502 | +0.77(+1.95%) |
Mar 20, 2019 | 40.07 | 40.49 | 39.39 | 39.57 | 518,390 | -0.59(-1.47%) |
Mar 19, 2019 | 40.11 | 40.72 | 39.98 | 40.16 | 309,855 | +0.33(+0.83%) |
Mar 18, 2019 | 39.97 | 40.18 | 39.22 | 39.83 | 483,648 | +0.13(+0.33%) |
Mar 15, 2019 | 39.35 | 40.03 | 39.32 | 39.70 | 692,200 | +0.54(+1.38%) |
Mar 14, 2019 | 39.82 | 39.87 | 38.95 | 39.16 | 319,587 | -0.72(-1.81%) |
Mar 13, 2019 | 40.25 | 40.48 | 39.85 | 39.88 | 461,026 | -0.22(-0.55%) |
Mar 12, 2019 | 41.18 | 41.18 | 40.03 | 40.10 | 462,330 | -0.90(-2.20%) |
Mar 11, 2019 | 40.19 | 41.07 | 39.60 | 41.00 | 540,510 | +1.12(+2.81%) |
Mar 08, 2019 | 38.34 | 39.97 | 38.34 | 39.88 | 598,200 | +1.09(+2.81%) |
Mar 07, 2019 | 39.47 | 39.55 | 38.56 | 38.79 | 996,624 | -0.82(-2.07%) |
Mar 06, 2019 | 40.54 | 40.54 | 39.49 | 39.61 | 386,260 | -0.88(-2.17%) |
Mar 05, 2019 | 40.15 | 40.57 | 39.35 | 40.49 | 493,744 | +0.49(+1.23%) |
Mar 04, 2019 | 43.08 | 43.10 | 40.00 | 40.00 | 1,672,994 | -3.19(-7.39%) |
Mar 01, 2019 | 44.25 | 44.44 | 43.11 | 43.19 | 690,700 | -0.68(-1.55%) |
Feb 28, 2019 | 42.90 | 44.96 | 41.50 | 43.87 | 1,588,679 | +3.02(+7.39%) |
Feb 27, 2019 | 40.35 | 41.01 | 40.09 | 40.85 | 558,504 | +0.61(+1.52%) |
Feb 26, 2019 | 41.02 | 41.64 | 40.10 | 40.24 | 568,237 | -0.92(-2.24%) |
Feb 25, 2019 | 41.71 | 41.99 | 41.08 | 41.16 | 367,684 | -0.27(-0.65%) |
Feb 22, 2019 | 40.24 | 41.44 | 40.15 | 41.43 | 317,700 | +1.34(+3.34%) |
Feb 21, 2019 | 41.03 | 41.19 | 39.84 | 40.09 | 405,553 | -1.32(-3.19%) |
Feb 20, 2019 | 41.26 | 41.65 | 40.92 | 41.41 | 386,572 | +0.31(+0.75%) |
Feb 19, 2019 | 40.63 | 41.37 | 40.41 | 41.10 | 297,544 | +0.21(+0.51%) |
Feb 15, 2019 | 40.55 | 41.01 | 40.36 | 40.89 | 247,500 | +0.52(+1.29%) |
Feb 14, 2019 | 40.06 | 41.13 | 39.99 | 40.37 | 304,796 | +0.11(+0.27%) |
Feb 13, 2019 | 40.06 | 41.07 | 39.96 | 40.26 | 373,487 | -0.43(-1.06%) |
Feb 12, 2019 | 40.59 | 41.03 | 40.21 | 40.69 | 250,090 | +0.39(+0.97%) |
Feb 11, 2019 | 39.51 | 40.32 | 39.51 | 40.30 | 485,745 | +0.82(+2.08%) |
Feb 08, 2019 | 39.31 | 39.86 | 39.11 | 39.48 | 364,700 | -0.12(-0.30%) |
Feb 07, 2019 | 40.28 | 40.41 | 39.14 | 39.60 | 412,261 | -0.96(-2.37%) |
Feb 06, 2019 | 40.43 | 40.63 | 40.29 | 40.56 | 304,542 | -0.01(-0.02%) |
Feb 05, 2019 | 40.95 | 41.36 | 40.37 | 40.57 | 268,506 | -0.24(-0.59%) |
Feb 04, 2019 | 40.09 | 41.16 | 40.09 | 40.81 | 434,447 | +0.57(+1.42%) |
Feb 01, 2019 | 40.37 | 40.56 | 39.77 | 40.24 | 373,000 | -0.15(-0.37%) |
Jan 31, 2019 | 39.11 | 41.01 | 38.92 | 40.39 | 736,012 | +1.32(+3.38%) |
Jan 30, 2019 | 39.16 | 39.38 | 38.64 | 39.07 | 356,970 | +0.11(+0.28%) |
Jan 29, 2019 | 39.04 | 39.40 | 38.54 | 38.96 | 244,729 | +0.01(+0.03%) |
Jan 28, 2019 | 38.66 | 39.65 | 38.39 | 38.95 | 296,663 | -0.08(-0.20%) |
Jan 25, 2019 | 39.05 | 40.19 | 38.55 | 39.03 | 744,700 | +0.47(+1.22%) |
Jan 24, 2019 | 39.90 | 40.27 | 38.53 | 38.56 | 915,998 | -2.49(-6.07%) |
Jan 23, 2019 | 41.58 | 41.79 | 40.68 | 41.05 | 346,159 | -0.37(-0.89%) |
Jan 22, 2019 | 41.83 | 42.34 | 41.27 | 41.42 | 342,354 | -0.67(-1.59%) |
Jan 18, 2019 | 41.15 | 42.48 | 41.11 | 42.09 | 368,100 | +1.20(+2.93%) |
Jan 17, 2019 | 40.83 | 41.64 | 40.42 | 40.89 | 330,540 | -0.16(-0.39%) |
Jan 16, 2019 | 41.09 | 41.48 | 40.78 | 41.05 | 397,108 | +0.06(+0.15%) |
Jan 15, 2019 | 41.17 | 42.12 | 40.91 | 40.99 | 409,646 | -0.05(-0.12%) |
Jan 14, 2019 | 40.64 | 41.91 | 40.43 | 41.04 | 406,613 | +0.00(+0.00%) |
Jan 11, 2019 | 40.48 | 41.37 | 40.48 | 41.04 | 800,700 | +0.27(+0.66%) |
Jan 10, 2019 | 40.55 | 40.96 | 40.28 | 40.77 | 524,588 | -0.05(-0.12%) |
Jan 09, 2019 | 40.61 | 41.08 | 40.31 | 40.82 | 372,728 | +0.52(+1.29%) |
Jan 08, 2019 | 39.92 | 40.55 | 39.24 | 40.30 | 480,822 | +0.70(+1.77%) |
Jan 07, 2019 | 39.02 | 39.86 | 38.53 | 39.60 | 910,575 | +0.64(+1.64%) |
Jan 04, 2019 | 38.15 | 39.48 | 37.79 | 38.96 | 468,700 | +1.42(+3.78%) |
Jan 03, 2019 | 38.27 | 38.43 | 37.51 | 37.54 | 480,492 | -1.14(-2.95%) |
Jan 02, 2019 | 39.07 | 39.40 | 38.28 | 38.68 | 557,396 | -1.06(-2.67%) |
Dec 31, 2018 | 39.99 | 40.09 | 39.26 | 39.74 | 726,500 | +0.06(+0.15%) |
Dec 28, 2018 | 39.12 | 40.25 | 39.05 | 39.68 | 671,200 | +0.74(+1.90%) |
Dec 27, 2018 | 37.49 | 38.95 | 37.49 | 38.94 | 667,799 | +0.83(+2.18%) |
Dec 26, 2018 | 36.44 | 38.17 | 36.34 | 38.11 | 662,934 | +1.89(+5.22%) |
Dec 24, 2018 | 36.18 | 36.73 | 35.62 | 36.22 | 342,900 | -0.09(-0.25%) |
Dec 21, 2018 | 36.52 | 36.78 | 36.15 | 36.31 | 1,664,100 | -0.05(-0.14%) |
Dec 20, 2018 | 36.26 | 36.81 | 36.13 | 36.36 | 687,966 | +0.06(+0.17%) |
Dec 19, 2018 | 36.66 | 37.35 | 36.01 | 36.30 | 715,348 | -0.20(-0.55%) |
Dec 18, 2018 | 36.54 | 36.91 | 36.01 | 36.50 | 672,373 | +0.20(+0.55%) |
Dec 17, 2018 | 37.54 | 37.54 | 36.09 | 36.30 | 665,570 | -1.37(-3.64%) |
Dec 14, 2018 | 36.60 | 38.74 | 36.34 | 37.67 | 939,700 | +0.62(+1.67%) |
Dec 13, 2018 | 37.30 | 37.30 | 36.84 | 37.05 | 310,556 | -0.05(-0.13%) |
Dec 12, 2018 | 37.89 | 38.08 | 37.06 | 37.10 | 398,162 | -0.15(-0.40%) |
Dec 11, 2018 | 37.50 | 38.42 | 37.19 | 37.25 | 696,162 | +0.42(+1.14%) |
Dec 10, 2018 | 37.22 | 37.59 | 36.17 | 36.83 | 480,894 | -0.45(-1.21%) |
Dec 07, 2018 | 39.08 | 39.48 | 37.24 | 37.28 | 799,900 | -1.90(-4.85%) |
Dec 06, 2018 | 39.27 | 40.26 | 38.70 | 39.18 | 708,548 | -0.78(-1.95%) |
Dec 04, 2018 | 41.10 | 41.24 | 39.92 | 39.96 | 578,300 | -1.11(-2.70%) |
Dec 03, 2018 | 40.54 | 41.37 | 40.23 | 41.07 | 518,941 | +1.08(+2.70%) |
Nov 30, 2018 | 40.92 | 41.11 | 39.37 | 39.99 | 738,900 | -0.93(-2.27%) |
Nov 29, 2018 | 40.61 | 41.81 | 39.85 | 40.92 | 430,819 | -0.03(-0.07%) |
Nov 28, 2018 | 40.65 | 41.11 | 40.02 | 40.95 | 419,822 | +0.54(+1.34%) |
Nov 27, 2018 | 41.04 | 41.96 | 39.88 | 40.41 | 610,685 | +0.57(+1.43%) |
Nov 26, 2018 | 39.58 | 40.10 | 39.41 | 39.84 | 403,211 | +0.70(+1.79%) |
Nov 23, 2018 | 39.01 | 39.78 | 38.69 | 39.14 | 150,600 | -0.19(-0.48%) |
Nov 21, 2018 | 39.33 | 39.33 | 39.33 | 0 | +0.54(+1.39%) | |
Nov 20, 2018 | 38.29 | 39.08 | 37.66 | 38.79 | 314,663 | -0.02(-0.05%) |
Nov 19, 2018 | 39.63 | 39.74 | 38.66 | 38.81 | 412,567 | -1.11(-2.78%) |
Nov 16, 2018 | 40.05 | 40.22 | 39.27 | 39.92 | 358,000 | -0.53(-1.31%) |
Nov 15, 2018 | 39.08 | 40.65 | 38.40 | 40.45 | 357,799 | +1.19(+3.03%) |
Nov 14, 2018 | 39.88 | 40.10 | 39.00 | 39.26 | 312,271 | -0.13(-0.33%) |
Nov 13, 2018 | 40.34 | 40.61 | 39.34 | 39.39 | 415,110 | -0.71(-1.77%) |
Nov 12, 2018 | 40.88 | 41.20 | 40.02 | 40.10 | 575,281 | -0.86(-2.10%) |
Nov 09, 2018 | 41.08 | 41.76 | 40.23 | 40.96 | 681,400 | -0.31(-0.75%) |
Nov 08, 2018 | 41.51 | 41.80 | 40.78 | 41.27 | 367,701 | -0.61(-1.46%) |
Nov 07, 2018 | 40.08 | 41.94 | 39.68 | 41.88 | 743,470 | +2.06(+5.17%) |
Nov 06, 2018 | 39.67 | 40.01 | 38.82 | 39.82 | 645,413 | -0.14(-0.35%) |
Nov 05, 2018 | 41.01 | 41.47 | 39.61 | 39.96 | 734,859 | -0.98(-2.39%) |
Nov 02, 2018 | 43.41 | 43.41 | 40.82 | 40.94 | 1,162,700 | -2.52(-5.80%) |
Nov 01, 2018 | 42.97 | 44.61 | 41.45 | 43.46 | 741,237 | +1.46(+3.48%) |
Oct 31, 2018 | 42.60 | 43.00 | 41.95 | 42.00 | 564,364 | +0.12(+0.29%) |
Oct 30, 2018 | 40.77 | 41.94 | 40.28 | 41.88 | 465,044 | +1.19(+2.92%) |
Oct 29, 2018 | 41.42 | 42.06 | 40.07 | 40.69 | 524,544 | -0.20(-0.49%) |
Oct 26, 2018 | 41.32 | 41.85 | 40.68 | 40.89 | 720,100 | -1.02(-2.43%) |
Oct 25, 2018 | 41.10 | 42.20 | 41.01 | 41.91 | 457,078 | +0.71(+1.72%) |
Oct 24, 2018 | 42.95 | 43.42 | 41.09 | 41.20 | 674,750 | -1.89(-4.39%) |
Oct 23, 2018 | 42.82 | 43.63 | 42.44 | 43.09 | 505,287 | -0.45(-1.03%) |
Oct 22, 2018 | 44.08 | 44.49 | 42.99 | 43.54 | 484,920 | -0.26(-0.59%) |
Oct 19, 2018 | 44.27 | 45.09 | 43.69 | 43.80 | 468,000 | -0.40(-0.90%) |
Oct 18, 2018 | 44.35 | 44.78 | 43.83 | 44.20 | 451,641 | -0.40(-0.90%) |
Oct 17, 2018 | 44.38 | 45.10 | 44.24 | 44.60 | 422,829 | +0.09(+0.20%) |
Oct 16, 2018 | 43.81 | 44.73 | 43.27 | 44.51 | 456,556 | +1.25(+2.89%) |
Oct 15, 2018 | 42.96 | 43.64 | 42.84 | 43.26 | 405,414 | +0.22(+0.51%) |
Oct 12, 2018 | 43.14 | 43.33 | 42.47 | 43.04 | 596,700 | +0.75(+1.77%) |
Oct 11, 2018 | 41.67 | 42.91 | 41.51 | 42.29 | 813,935 | +0.43(+1.03%) |
Oct 10, 2018 | 43.30 | 43.45 | 41.79 | 41.86 | 763,964 | -1.70(-3.90%) |
Oct 09, 2018 | 43.92 | 44.04 | 43.38 | 43.56 | 398,533 | -0.51(-1.16%) |
Oct 08, 2018 | 44.60 | 44.95 | 43.58 | 44.07 | 455,897 | -0.81(-1.80%) |
Oct 05, 2018 | 45.63 | 45.65 | 43.89 | 44.88 | 694,400 | -0.67(-1.47%) |
Oct 04, 2018 | 47.11 | 47.11 | 45.27 | 45.55 | 719,287 | -1.83(-3.86%) |
Oct 03, 2018 | 48.90 | 48.94 | 47.22 | 47.38 | 551,501 | -0.99(-2.05%) |
Oct 02, 2018 | 49.21 | 49.87 | 48.32 | 48.37 | 281,202 | -0.88(-1.79%) |