Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 62.51 | 63.39 | 62.25 | 62.83 | 599,252 | +0.72(+1.16%) |
Sep 27, 2019 | 61.89 | 62.72 | 61.52 | 62.11 | 641,000 | -0.37(-0.59%) |
Sep 26, 2019 | 63.56 | 63.81 | 62.16 | 62.48 | 520,394 | -1.09(-1.71%) |
Sep 25, 2019 | 63.39 | 63.91 | 62.35 | 63.57 | 553,210 | -0.09(-0.14%) |
Sep 24, 2019 | 65.00 | 65.77 | 63.43 | 63.66 | 655,092 | -1.00(-1.55%) |
Sep 23, 2019 | 64.00 | 64.79 | 63.12 | 64.66 | 486,463 | +0.90(+1.41%) |
Sep 20, 2019 | 64.79 | 65.04 | 63.69 | 63.76 | 2,350,400 | -0.90(-1.39%) |
Sep 19, 2019 | 64.05 | 65.87 | 63.90 | 64.66 | 560,365 | +0.15(+0.23%) |
Sep 18, 2019 | 64.10 | 65.79 | 63.75 | 64.51 | 976,161 | +0.03(+0.05%) |
Sep 17, 2019 | 64.37 | 64.84 | 63.68 | 64.48 | 833,065 | -0.21(-0.32%) |
Sep 16, 2019 | 64.34 | 65.85 | 63.72 | 64.69 | 822,797 | -0.22(-0.34%) |
Sep 13, 2019 | 65.11 | 65.82 | 64.50 | 64.91 | 732,600 | -0.38(-0.58%) |
Sep 12, 2019 | 66.03 | 66.45 | 64.55 | 65.29 | 1,045,076 | -1.01(-1.52%) |
Sep 11, 2019 | 63.63 | 67.15 | 63.26 | 66.30 | 1,175,846 | +2.54(+3.98%) |
Sep 10, 2019 | 64.71 | 65.39 | 63.39 | 63.76 | 936,301 | -1.19(-1.83%) |
Sep 09, 2019 | 62.78 | 65.10 | 62.70 | 64.95 | 1,179,246 | +2.43(+3.89%) |
Sep 06, 2019 | 60.01 | 63.59 | 59.79 | 62.52 | 926,700 | +2.29(+3.80%) |
Sep 05, 2019 | 59.76 | 60.81 | 59.31 | 60.23 | 818,369 | +1.13(+1.91%) |
Sep 04, 2019 | 58.10 | 59.66 | 57.21 | 59.10 | 1,133,977 | +0.81(+1.39%) |
Sep 03, 2019 | 55.50 | 59.08 | 55.10 | 58.29 | 2,240,761 | +2.42(+4.33%) |
Aug 30, 2019 | 55.94 | 56.90 | 54.04 | 55.87 | 7,315,000 | +8.50(+17.94%) |
Aug 29, 2019 | 46.00 | 47.46 | 46.00 | 47.37 | 814,466 | +2.25(+4.99%) |
Aug 28, 2019 | 43.50 | 45.22 | 43.01 | 45.12 | 482,923 | +1.39(+3.18%) |
Aug 27, 2019 | 45.73 | 45.83 | 43.62 | 43.73 | 391,049 | -1.72(-3.78%) |
Aug 26, 2019 | 45.51 | 45.62 | 45.04 | 45.45 | 270,968 | +0.80(+1.79%) |
Aug 23, 2019 | 46.51 | 46.86 | 44.36 | 44.65 | 354,200 | -2.05(-4.39%) |
Aug 22, 2019 | 47.20 | 47.34 | 46.09 | 46.70 | 204,747 | -0.51(-1.08%) |
Aug 21, 2019 | 46.92 | 47.52 | 46.47 | 47.21 | 216,205 | +0.81(+1.75%) |
Aug 20, 2019 | 46.20 | 46.71 | 45.80 | 46.40 | 139,977 | -0.07(-0.15%) |
Aug 19, 2019 | 46.24 | 46.90 | 46.11 | 46.47 | 212,360 | +0.84(+1.84%) |
Aug 16, 2019 | 44.96 | 45.99 | 44.75 | 45.63 | 229,400 | +1.03(+2.31%) |
Aug 15, 2019 | 44.58 | 45.18 | 44.29 | 44.60 | 197,264 | +0.03(+0.07%) |
Aug 14, 2019 | 44.75 | 44.83 | 44.08 | 44.57 | 300,437 | -1.18(-2.58%) |
Aug 13, 2019 | 44.40 | 46.39 | 44.07 | 45.75 | 281,535 | +1.17(+2.62%) |
Aug 12, 2019 | 44.88 | 45.79 | 44.30 | 44.58 | 281,012 | -0.74(-1.63%) |
Aug 09, 2019 | 46.46 | 46.53 | 44.68 | 45.32 | 246,400 | -1.47(-3.14%) |
Aug 08, 2019 | 46.20 | 47.05 | 45.88 | 46.79 | 281,295 | +0.99(+2.16%) |
Aug 07, 2019 | 44.68 | 46.00 | 44.68 | 45.80 | 254,276 | +0.24(+0.53%) |
Aug 06, 2019 | 45.09 | 46.42 | 44.58 | 45.56 | 392,690 | +0.97(+2.18%) |
Aug 05, 2019 | 45.29 | 45.53 | 44.10 | 44.59 | 354,685 | -2.04(-4.37%) |
Aug 02, 2019 | 47.22 | 47.50 | 46.42 | 46.63 | 374,900 | -0.93(-1.96%) |
Aug 01, 2019 | 50.04 | 50.65 | 47.07 | 47.56 | 477,219 | -2.39(-4.78%) |
Jul 31, 2019 | 50.35 | 50.88 | 49.53 | 49.95 | 612,633 | -0.48(-0.95%) |
Jul 30, 2019 | 49.19 | 50.43 | 48.84 | 50.43 | 281,828 | +0.68(+1.37%) |
Jul 29, 2019 | 49.59 | 49.94 | 49.10 | 49.75 | 211,332 | +0.16(+0.32%) |
Jul 26, 2019 | 50.00 | 50.73 | 49.45 | 49.59 | 244,000 | -0.16(-0.32%) |
Jul 25, 2019 | 50.36 | 50.36 | 49.54 | 49.75 | 334,394 | -0.32(-0.64%) |
Jul 24, 2019 | 48.95 | 50.25 | 48.92 | 50.07 | 412,897 | +1.35(+2.77%) |
Jul 23, 2019 | 48.52 | 49.22 | 48.18 | 48.72 | 320,358 | +0.30(+0.62%) |
Jul 22, 2019 | 48.31 | 49.30 | 48.16 | 48.42 | 359,902 | +0.20(+0.41%) |
Jul 19, 2019 | 47.38 | 49.32 | 47.18 | 48.22 | 729,400 | +0.69(+1.45%) |
Jul 18, 2019 | 46.90 | 47.64 | 46.85 | 47.53 | 296,577 | +0.63(+1.34%) |
Jul 17, 2019 | 46.59 | 46.99 | 46.28 | 46.90 | 243,722 | +0.34(+0.73%) |
Jul 16, 2019 | 46.17 | 46.83 | 45.81 | 46.56 | 337,622 | +0.28(+0.61%) |
Jul 15, 2019 | 46.43 | 46.88 | 46.01 | 46.28 | 315,040 | +0.01(+0.02%) |
Jul 12, 2019 | 44.88 | 46.50 | 44.87 | 46.27 | 419,600 | +1.47(+3.28%) |
Jul 11, 2019 | 45.27 | 45.60 | 44.71 | 44.80 | 243,658 | -0.39(-0.86%) |
Jul 10, 2019 | 45.24 | 46.17 | 44.82 | 45.19 | 340,429 | -0.04(-0.09%) |
Jul 09, 2019 | 44.60 | 45.97 | 44.00 | 45.23 | 426,032 | +0.35(+0.78%) |
Jul 08, 2019 | 44.25 | 44.93 | 43.62 | 44.88 | 385,504 | +0.38(+0.85%) |
Jul 05, 2019 | 44.04 | 44.51 | 43.40 | 44.50 | 306,400 | +0.05(+0.11%) |
Jul 03, 2019 | 44.29 | 44.57 | 43.66 | 44.45 | 238,900 | -0.01(-0.02%) |
Jul 02, 2019 | 45.20 | 45.20 | 44.26 | 44.46 | 332,621 | +0.18(+0.41%) |
Jul 01, 2019 | 45.53 | 46.23 | 44.28 | 44.28 | 457,759 | +0.15(+0.34%) |
Jun 28, 2019 | 44.53 | 44.64 | 43.81 | 44.13 | 500,900 | -0.18(-0.41%) |
Jun 27, 2019 | 44.33 | 45.00 | 44.04 | 44.31 | 323,061 | +0.04(+0.09%) |
Jun 26, 2019 | 44.47 | 45.59 | 44.19 | 44.27 | 422,622 | +0.27(+0.61%) |
Jun 25, 2019 | 43.54 | 44.83 | 43.54 | 44.00 | 391,346 | +0.13(+0.30%) |
Jun 24, 2019 | 44.26 | 44.51 | 43.39 | 43.87 | 338,002 | -0.58(-1.30%) |
Jun 21, 2019 | 43.78 | 44.64 | 43.30 | 44.45 | 759,700 | +0.48(+1.09%) |
Jun 20, 2019 | 44.20 | 44.73 | 43.78 | 43.97 | 336,586 | +0.25(+0.57%) |
Jun 19, 2019 | 43.77 | 43.80 | 43.10 | 43.72 | 270,147 | +0.34(+0.78%) |
Jun 18, 2019 | 41.93 | 44.11 | 41.50 | 43.38 | 743,452 | +1.68(+4.03%) |
Jun 17, 2019 | 41.57 | 42.26 | 41.38 | 41.70 | 325,545 | +0.32(+0.77%) |
Jun 14, 2019 | 41.72 | 41.72 | 41.00 | 41.38 | 295,100 | -0.71(-1.69%) |
Jun 13, 2019 | 42.28 | 42.85 | 41.89 | 42.09 | 494,388 | -0.06(-0.14%) |
Jun 12, 2019 | 40.66 | 42.54 | 40.66 | 42.15 | 356,244 | -0.15(-0.35%) |
Jun 11, 2019 | 41.93 | 42.44 | 41.44 | 42.30 | 619,775 | +0.83(+2.00%) |
Jun 10, 2019 | 39.25 | 41.84 | 39.25 | 41.47 | 821,917 | +2.51(+6.44%) |
Jun 07, 2019 | 39.20 | 39.80 | 38.23 | 38.96 | 1,191,700 | -0.01(-0.03%) |
Jun 06, 2019 | 39.75 | 40.03 | 37.87 | 38.97 | 1,036,262 | -0.81(-2.04%) |
Jun 05, 2019 | 42.55 | 43.75 | 38.95 | 39.78 | 3,583,643 | +0.03(+0.08%) |
Jun 04, 2019 | 39.04 | 39.86 | 38.06 | 39.75 | 915,294 | +1.64(+4.30%) |
Jun 03, 2019 | 37.73 | 39.11 | 37.12 | 38.11 | 843,100 | +0.20(+0.53%) |
May 31, 2019 | 37.85 | 38.51 | 37.45 | 37.91 | 361,800 | -0.53(-1.38%) |
May 30, 2019 | 37.44 | 38.54 | 37.43 | 38.44 | 549,219 | +1.01(+2.70%) |
May 29, 2019 | 37.26 | 37.60 | 36.68 | 37.43 | 731,202 | -0.11(-0.29%) |
May 28, 2019 | 38.37 | 38.55 | 37.47 | 37.54 | 433,494 | -0.70(-1.83%) |
May 24, 2019 | 37.51 | 39.06 | 37.38 | 38.24 | 799,100 | +1.03(+2.77%) |
May 23, 2019 | 38.71 | 38.80 | 36.80 | 37.21 | 1,046,850 | -1.99(-5.08%) |
May 22, 2019 | 38.66 | 40.72 | 38.16 | 39.20 | 3,830,256 | -5.05(-11.41%) |
May 21, 2019 | 45.00 | 45.10 | 44.08 | 44.25 | 742,419 | -0.32(-0.72%) |
May 20, 2019 | 44.73 | 45.04 | 44.14 | 44.57 | 562,462 | -0.85(-1.87%) |
May 17, 2019 | 46.54 | 47.10 | 45.23 | 45.42 | 643,300 | -1.74(-3.69%) |
May 16, 2019 | 48.54 | 48.54 | 47.14 | 47.16 | 571,547 | -1.41(-2.90%) |
May 15, 2019 | 47.02 | 49.07 | 46.88 | 48.57 | 553,179 | +0.92(+1.93%) |
May 14, 2019 | 45.50 | 47.93 | 45.40 | 47.65 | 575,753 | +2.51(+5.56%) |
May 13, 2019 | 47.04 | 47.35 | 44.76 | 45.14 | 445,643 | -3.17(-6.56%) |
May 10, 2019 | 47.36 | 48.50 | 46.55 | 48.31 | 315,900 | +0.61(+1.28%) |
May 09, 2019 | 48.02 | 48.38 | 46.81 | 47.70 | 403,783 | -0.86(-1.77%) |
May 08, 2019 | 48.35 | 49.92 | 47.95 | 48.56 | 283,031 | -0.10(-0.21%) |
May 07, 2019 | 49.24 | 49.94 | 47.92 | 48.66 | 446,685 | -1.19(-2.39%) |
May 06, 2019 | 49.75 | 50.61 | 49.51 | 49.85 | 365,084 | -1.28(-2.50%) |
May 03, 2019 | 51.00 | 51.36 | 50.60 | 51.13 | 311,400 | +0.40(+0.79%) |
May 02, 2019 | 49.91 | 51.23 | 49.91 | 50.73 | 441,206 | +0.82(+1.64%) |
May 01, 2019 | 50.45 | 51.20 | 49.91 | 49.91 | 552,276 | -0.21(-0.42%) |
Apr 30, 2019 | 49.08 | 50.31 | 48.93 | 50.12 | 372,895 | +0.95(+1.93%) |
Apr 29, 2019 | 49.53 | 49.84 | 49.06 | 49.17 | 192,483 | -0.35(-0.71%) |
Apr 26, 2019 | 50.00 | 50.00 | 48.97 | 49.52 | 361,200 | -0.92(-1.82%) |
Apr 25, 2019 | 51.41 | 51.41 | 49.42 | 50.44 | 332,236 | -0.83(-1.62%) |
Apr 24, 2019 | 50.44 | 52.12 | 50.00 | 51.27 | 731,397 | +0.79(+1.56%) |
Apr 23, 2019 | 50.00 | 51.37 | 49.66 | 50.48 | 841,902 | +0.67(+1.35%) |
Apr 22, 2019 | 48.38 | 49.85 | 47.91 | 49.81 | 496,371 | +1.17(+2.41%) |
Apr 18, 2019 | 49.03 | 49.34 | 47.62 | 48.64 | 745,900 | -0.59(-1.20%) |
Apr 17, 2019 | 49.83 | 50.00 | 48.07 | 49.23 | 784,085 | -0.09(-0.18%) |
Apr 16, 2019 | 47.00 | 49.39 | 46.84 | 49.32 | 771,123 | +2.58(+5.52%) |
Apr 15, 2019 | 47.60 | 48.25 | 46.68 | 46.74 | 492,815 | -0.95(-1.99%) |
Apr 12, 2019 | 46.93 | 47.73 | 46.57 | 47.69 | 402,300 | +1.15(+2.47%) |
Apr 11, 2019 | 45.94 | 46.92 | 45.72 | 46.54 | 427,842 | +0.66(+1.44%) |
Apr 10, 2019 | 45.25 | 45.98 | 45.16 | 45.88 | 262,099 | +0.61(+1.35%) |
Apr 09, 2019 | 45.37 | 45.50 | 44.79 | 45.27 | 246,999 | -0.21(-0.46%) |
Apr 08, 2019 | 44.83 | 45.52 | 44.75 | 45.48 | 225,747 | +0.60(+1.34%) |
Apr 05, 2019 | 44.61 | 45.23 | 44.11 | 44.88 | 272,900 | +0.38(+0.85%) |
Apr 04, 2019 | 44.79 | 45.50 | 44.33 | 44.50 | 435,529 | -0.34(-0.76%) |
Apr 03, 2019 | 43.74 | 44.95 | 43.28 | 44.84 | 476,838 | +1.56(+3.60%) |
Apr 02, 2019 | 43.62 | 43.88 | 42.75 | 43.28 | 227,818 | -0.38(-0.87%) |
Apr 01, 2019 | 43.64 | 43.76 | 43.03 | 43.66 | 267,079 | +0.46(+1.06%) |
Mar 29, 2019 | 43.10 | 43.45 | 42.71 | 43.20 | 301,200 | +0.49(+1.15%) |
Mar 28, 2019 | 42.82 | 43.18 | 42.06 | 42.71 | 174,007 | +0.01(+0.02%) |
Mar 27, 2019 | 42.82 | 42.95 | 42.14 | 42.70 | 256,524 | -0.11(-0.26%) |
Mar 26, 2019 | 42.63 | 43.00 | 42.35 | 42.81 | 186,256 | +0.47(+1.11%) |
Mar 25, 2019 | 42.40 | 43.11 | 41.82 | 42.34 | 305,143 | -0.21(-0.49%) |
Mar 22, 2019 | 44.07 | 44.19 | 42.45 | 42.55 | 505,300 | -1.84(-4.15%) |
Mar 21, 2019 | 43.00 | 45.00 | 42.84 | 44.39 | 941,467 | +1.34(+3.11%) |
Mar 20, 2019 | 43.68 | 43.75 | 43.01 | 43.05 | 313,584 | -0.61(-1.40%) |
Mar 19, 2019 | 44.00 | 44.10 | 43.10 | 43.66 | 640,694 | +0.67(+1.56%) |
Mar 18, 2019 | 43.69 | 43.69 | 42.41 | 42.99 | 350,698 | -0.76(-1.74%) |
Mar 15, 2019 | 43.69 | 44.29 | 42.94 | 43.75 | 540,900 | +0.28(+0.64%) |
Mar 14, 2019 | 43.68 | 44.10 | 43.37 | 43.47 | 265,550 | -0.30(-0.69%) |
Mar 13, 2019 | 44.00 | 44.28 | 43.40 | 43.77 | 477,032 | -0.11(-0.25%) |
Mar 12, 2019 | 43.73 | 44.21 | 43.39 | 43.88 | 474,280 | +0.22(+0.50%) |
Mar 11, 2019 | 40.77 | 43.71 | 40.34 | 43.66 | 1,078,978 | +3.04(+7.48%) |
Mar 08, 2019 | 41.47 | 41.49 | 40.04 | 40.62 | 894,000 | -1.51(-3.58%) |
Mar 07, 2019 | 41.60 | 43.43 | 41.22 | 42.13 | 1,099,467 | +0.07(+0.17%) |
Mar 06, 2019 | 44.30 | 45.00 | 41.70 | 42.06 | 4,113,249 | +1.52(+3.75%) |
Mar 05, 2019 | 40.23 | 40.74 | 39.33 | 40.54 | 1,034,382 | +0.42(+1.05%) |
Mar 04, 2019 | 40.10 | 40.90 | 39.58 | 40.12 | 408,620 | +0.10(+0.25%) |
Mar 01, 2019 | 40.48 | 40.84 | 39.65 | 40.02 | 430,300 | -0.35(-0.87%) |
Feb 28, 2019 | 40.26 | 40.65 | 39.81 | 40.37 | 219,046 | -0.07(-0.17%) |
Feb 27, 2019 | 40.64 | 40.99 | 40.11 | 40.44 | 226,268 | -0.49(-1.20%) |
Feb 26, 2019 | 41.29 | 41.36 | 40.55 | 40.93 | 434,656 | -0.45(-1.09%) |
Feb 25, 2019 | 40.93 | 42.20 | 40.80 | 41.38 | 597,295 | +0.64(+1.57%) |
Feb 22, 2019 | 40.05 | 40.76 | 40.00 | 40.74 | 446,900 | +1.04(+2.62%) |
Feb 21, 2019 | 39.74 | 39.96 | 39.42 | 39.70 | 205,479 | -0.13(-0.33%) |
Feb 20, 2019 | 39.45 | 40.21 | 39.21 | 39.83 | 246,678 | +0.55(+1.40%) |
Feb 19, 2019 | 39.39 | 39.81 | 39.05 | 39.28 | 192,713 | -0.25(-0.63%) |
Feb 15, 2019 | 39.59 | 39.75 | 39.13 | 39.53 | 273,800 | +0.12(+0.30%) |
Feb 14, 2019 | 39.09 | 39.75 | 39.09 | 39.41 | 227,326 | +0.17(+0.43%) |
Feb 13, 2019 | 39.35 | 39.74 | 39.08 | 39.24 | 260,938 | -0.08(-0.20%) |
Feb 12, 2019 | 38.69 | 39.52 | 38.66 | 39.32 | 328,048 | +0.93(+2.42%) |
Feb 11, 2019 | 37.60 | 38.41 | 37.28 | 38.39 | 258,783 | +0.92(+2.46%) |
Feb 08, 2019 | 37.35 | 38.02 | 37.17 | 37.47 | 359,800 | -0.38(-1.00%) |
Feb 07, 2019 | 39.24 | 39.38 | 37.83 | 37.85 | 479,535 | -1.68(-4.25%) |
Feb 06, 2019 | 38.77 | 39.83 | 38.35 | 39.53 | 521,451 | +0.95(+2.46%) |
Feb 05, 2019 | 38.12 | 38.87 | 37.63 | 38.58 | 376,179 | +0.38(+0.99%) |
Feb 04, 2019 | 38.18 | 38.43 | 37.78 | 38.20 | 313,507 | +0.03(+0.08%) |
Feb 01, 2019 | 37.97 | 38.60 | 37.69 | 38.17 | 282,300 | +0.17(+0.45%) |
Jan 31, 2019 | 37.99 | 38.46 | 37.43 | 38.00 | 361,173 | -0.08(-0.21%) |
Jan 30, 2019 | 37.43 | 38.49 | 37.03 | 38.08 | 270,749 | +0.95(+2.56%) |
Jan 29, 2019 | 38.03 | 38.23 | 36.99 | 37.13 | 356,993 | -0.89(-2.34%) |
Jan 28, 2019 | 37.81 | 38.54 | 37.75 | 38.02 | 617,797 | -0.40(-1.04%) |
Jan 25, 2019 | 37.54 | 38.73 | 37.03 | 38.42 | 688,200 | +1.20(+3.22%) |
Jan 24, 2019 | 36.55 | 37.61 | 36.55 | 37.22 | 505,187 | +1.22(+3.39%) |
Jan 23, 2019 | 35.90 | 36.80 | 35.61 | 36.00 | 365,019 | +0.29(+0.81%) |
Jan 22, 2019 | 36.03 | 36.47 | 35.50 | 35.71 | 368,461 | -0.62(-1.71%) |
Jan 18, 2019 | 35.76 | 36.90 | 35.33 | 36.33 | 759,200 | +0.63(+1.76%) |
Jan 17, 2019 | 35.03 | 35.84 | 34.84 | 35.70 | 501,821 | +0.50(+1.42%) |
Jan 16, 2019 | 36.05 | 36.20 | 35.18 | 35.20 | 350,702 | -0.68(-1.90%) |
Jan 15, 2019 | 36.15 | 36.54 | 35.18 | 35.88 | 546,455 | -0.34(-0.94%) |
Jan 14, 2019 | 37.29 | 37.29 | 35.52 | 36.22 | 666,294 | -1.63(-4.31%) |
Jan 11, 2019 | 37.44 | 38.71 | 37.25 | 37.85 | 526,400 | +0.18(+0.48%) |
Jan 10, 2019 | 36.72 | 37.72 | 36.21 | 37.67 | 350,289 | +0.68(+1.84%) |
Jan 09, 2019 | 36.69 | 37.41 | 36.63 | 36.99 | 658,696 | +0.41(+1.12%) |
Jan 08, 2019 | 37.18 | 37.75 | 36.39 | 36.58 | 771,037 | -0.19(-0.52%) |
Jan 07, 2019 | 36.28 | 36.81 | 35.61 | 36.77 | 817,774 | +0.66(+1.83%) |
Jan 04, 2019 | 34.97 | 36.44 | 34.80 | 36.11 | 511,000 | +1.74(+5.06%) |
Jan 03, 2019 | 35.21 | 35.35 | 33.88 | 34.37 | 504,062 | -1.66(-4.61%) |
Jan 02, 2019 | 34.25 | 36.98 | 34.25 | 36.03 | 723,768 | +1.05(+3.00%) |
Dec 31, 2018 | 35.19 | 35.74 | 34.61 | 34.98 | 412,500 | -0.20(-0.57%) |
Dec 28, 2018 | 35.13 | 35.88 | 34.54 | 35.18 | 336,600 | -0.02(-0.06%) |
Dec 27, 2018 | 34.18 | 35.20 | 33.72 | 35.20 | 425,879 | +0.46(+1.32%) |
Dec 26, 2018 | 33.49 | 34.78 | 32.51 | 34.74 | 684,734 | +1.43(+4.29%) |
Dec 24, 2018 | 32.70 | 34.51 | 32.31 | 33.31 | 608,600 | -1.02(-2.97%) |
Dec 21, 2018 | 35.54 | 35.90 | 34.27 | 34.33 | 1,053,500 | -1.14(-3.21%) |
Dec 20, 2018 | 36.55 | 37.00 | 34.10 | 35.47 | 887,607 | -1.04(-2.85%) |
Dec 19, 2018 | 37.67 | 38.50 | 36.28 | 36.51 | 649,820 | -1.14(-3.03%) |
Dec 18, 2018 | 37.38 | 38.65 | 36.60 | 37.65 | 725,635 | +0.57(+1.54%) |
Dec 17, 2018 | 37.49 | 38.94 | 37.02 | 37.08 | 626,603 | -0.53(-1.41%) |
Dec 14, 2018 | 37.62 | 38.50 | 37.52 | 37.61 | 409,800 | -0.47(-1.23%) |
Dec 13, 2018 | 39.25 | 39.31 | 37.56 | 38.08 | 634,651 | -0.94(-2.41%) |
Dec 12, 2018 | 39.71 | 40.00 | 38.90 | 39.02 | 638,871 | -0.03(-0.08%) |
Dec 11, 2018 | 39.00 | 40.48 | 38.66 | 39.05 | 581,305 | +0.37(+0.96%) |
Dec 10, 2018 | 37.47 | 39.07 | 37.41 | 38.68 | 630,721 | +0.59(+1.55%) |
Dec 07, 2018 | 39.22 | 40.02 | 37.45 | 38.09 | 727,600 | -1.31(-3.32%) |
Dec 06, 2018 | 39.27 | 40.28 | 38.58 | 39.40 | 1,115,447 | -0.80(-1.99%) |
Dec 04, 2018 | 41.61 | 42.23 | 40.01 | 40.20 | 873,500 | -2.15(-5.08%) |
Dec 03, 2018 | 40.85 | 42.79 | 40.31 | 42.35 | 1,804,021 | +2.36(+5.90%) |
Nov 30, 2018 | 38.50 | 40.65 | 37.20 | 39.99 | 5,799,000 | +6.24(+18.49%) |
Nov 29, 2018 | 34.33 | 35.15 | 33.67 | 33.75 | 1,268,687 | -0.90(-2.60%) |
Nov 28, 2018 | 33.50 | 34.95 | 33.28 | 34.65 | 936,146 | +1.31(+3.93%) |
Nov 27, 2018 | 33.51 | 34.36 | 33.07 | 33.34 | 576,705 | -0.59(-1.74%) |
Nov 26, 2018 | 33.82 | 34.48 | 33.51 | 33.93 | 928,659 | +0.37(+1.10%) |
Nov 23, 2018 | 32.23 | 33.92 | 32.23 | 33.56 | 299,600 | +0.91(+2.79%) |
Nov 21, 2018 | 32.65 | 32.65 | 32.65 | 0 | +0.42(+1.30%) | |
Nov 20, 2018 | 30.30 | 32.50 | 30.00 | 32.23 | 733,811 | +0.38(+1.19%) |
Nov 19, 2018 | 32.99 | 33.15 | 31.66 | 31.85 | 641,216 | -1.42(-4.27%) |
Nov 16, 2018 | 34.10 | 34.30 | 32.62 | 33.27 | 469,800 | -1.43(-4.12%) |
Nov 15, 2018 | 33.51 | 34.86 | 33.15 | 34.70 | 357,537 | +1.04(+3.09%) |
Nov 14, 2018 | 35.16 | 35.35 | 33.47 | 33.66 | 375,345 | -1.05(-3.03%) |
Nov 13, 2018 | 34.00 | 35.19 | 33.51 | 34.71 | 312,839 | +0.84(+2.48%) |
Nov 12, 2018 | 34.74 | 35.21 | 33.19 | 33.87 | 298,332 | -1.13(-3.23%) |
Nov 09, 2018 | 36.28 | 36.70 | 34.97 | 35.00 | 304,400 | -1.63(-4.45%) |
Nov 08, 2018 | 35.71 | 37.20 | 35.37 | 36.63 | 239,349 | +0.39(+1.08%) |
Nov 07, 2018 | 36.26 | 36.55 | 35.54 | 36.24 | 385,312 | +0.21(+0.58%) |
Nov 06, 2018 | 35.58 | 36.40 | 35.35 | 36.03 | 213,126 | +0.38(+1.07%) |
Nov 05, 2018 | 36.25 | 36.25 | 34.79 | 35.65 | 296,499 | -0.69(-1.90%) |
Nov 02, 2018 | 36.33 | 36.80 | 35.25 | 36.34 | 367,400 | +0.02(+0.06%) |
Nov 01, 2018 | 34.95 | 36.73 | 34.81 | 36.32 | 485,741 | +1.54(+4.43%) |
Oct 31, 2018 | 34.75 | 35.86 | 34.57 | 34.78 | 550,827 | +0.48(+1.40%) |
Oct 30, 2018 | 33.28 | 34.36 | 33.06 | 34.30 | 383,496 | +1.00(+3.00%) |
Oct 29, 2018 | 34.03 | 34.57 | 32.41 | 33.30 | 481,489 | +0.00(+0.00%) |
Oct 26, 2018 | 33.11 | 34.05 | 32.58 | 33.30 | 483,500 | -0.79(-2.32%) |
Oct 25, 2018 | 33.14 | 34.63 | 33.14 | 34.09 | 465,033 | +0.98(+2.96%) |
Oct 24, 2018 | 34.75 | 34.96 | 33.08 | 33.11 | 724,488 | -1.67(-4.80%) |
Oct 23, 2018 | 32.70 | 35.48 | 32.58 | 34.78 | 1,079,093 | +1.29(+3.85%) |
Oct 22, 2018 | 32.87 | 33.66 | 32.73 | 33.49 | 500,730 | +0.68(+2.07%) |
Oct 19, 2018 | 33.87 | 34.49 | 32.67 | 32.81 | 544,300 | -1.05(-3.10%) |
Oct 18, 2018 | 35.30 | 35.49 | 33.62 | 33.86 | 468,147 | -1.71(-4.81%) |
Oct 17, 2018 | 35.62 | 36.30 | 35.07 | 35.57 | 301,339 | -0.07(-0.20%) |
Oct 16, 2018 | 34.52 | 35.73 | 34.27 | 35.64 | 765,192 | +1.44(+4.21%) |
Oct 15, 2018 | 33.50 | 34.60 | 32.89 | 34.20 | 503,557 | +0.54(+1.60%) |
Oct 12, 2018 | 33.26 | 34.53 | 32.94 | 33.66 | 628,800 | +0.80(+2.43%) |
Oct 11, 2018 | 31.63 | 33.42 | 31.41 | 32.86 | 1,114,240 | +1.02(+3.20%) |
Oct 10, 2018 | 33.72 | 33.97 | 31.66 | 31.84 | 1,377,212 | -2.06(-6.08%) |
Oct 09, 2018 | 34.60 | 35.02 | 33.81 | 33.90 | 514,893 | -0.79(-2.28%) |
Oct 08, 2018 | 34.98 | 35.37 | 34.20 | 34.69 | 481,467 | -0.39(-1.11%) |
Oct 05, 2018 | 36.39 | 36.79 | 34.55 | 35.08 | 1,175,100 | -1.30(-3.57%) |
Oct 04, 2018 | 37.17 | 37.34 | 36.12 | 36.38 | 616,453 | -0.94(-2.52%) |
Oct 03, 2018 | 38.02 | 38.12 | 37.09 | 37.32 | 640,164 | -0.71(-1.87%) |
Oct 02, 2018 | 38.55 | 38.65 | 37.75 | 38.03 | 621,556 | -0.65(-1.68%) |