Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 38.43 | 38.65 | 38.43 | 38.50 | 1,157,758 | +0.13(+0.34%) |
Sep 27, 2019 | 38.11 | 38.47 | 37.85 | 38.37 | 548,360 | +0.36(+0.95%) |
Sep 26, 2019 | 38.13 | 38.44 | 37.93 | 38.01 | 499,557 | -0.15(-0.39%) |
Sep 25, 2019 | 38.15 | 38.48 | 37.93 | 38.16 | 474,854 | +0.11(+0.29%) |
Sep 24, 2019 | 38.57 | 38.64 | 37.94 | 38.05 | 1,071,217 | -0.35(-0.92%) |
Sep 23, 2019 | 37.91 | 38.64 | 37.68 | 38.40 | 747,913 | +0.13(+0.34%) |
Sep 20, 2019 | 38.45 | 38.57 | 38.08 | 38.27 | 1,609,931 | -0.05(-0.12%) |
Sep 19, 2019 | 38.44 | 38.59 | 38.21 | 38.31 | 1,563,882 | -0.26(-0.67%) |
Sep 18, 2019 | 39.08 | 39.28 | 38.42 | 38.57 | 1,485,096 | -0.38(-0.98%) |
Sep 17, 2019 | 37.39 | 38.96 | 37.13 | 38.95 | 1,839,656 | +1.55(+4.14%) |
Sep 16, 2019 | 38.98 | 38.98 | 37.17 | 37.41 | 2,078,186 | -1.92(-4.88%) |
Sep 13, 2019 | 38.54 | 39.71 | 38.40 | 39.33 | 1,408,852 | +1.01(+2.64%) |
Sep 12, 2019 | 38.87 | 38.99 | 38.27 | 38.31 | 905,906 | -0.42(-1.08%) |
Sep 11, 2019 | 39.33 | 39.33 | 38.20 | 38.73 | 1,551,709 | -0.61(-1.56%) |
Sep 10, 2019 | 37.42 | 39.54 | 37.40 | 39.34 | 2,353,501 | +2.02(+5.42%) |
Sep 09, 2019 | 37.03 | 37.42 | 36.87 | 37.32 | 2,060,657 | +0.49(+1.33%) |
Sep 06, 2019 | 36.47 | 36.91 | 36.44 | 36.83 | 2,762,609 | +0.36(+0.99%) |
Sep 05, 2019 | 36.91 | 37.08 | 36.40 | 36.47 | 1,675,216 | -0.11(-0.30%) |
Sep 04, 2019 | 36.68 | 36.85 | 36.47 | 36.58 | 1,928,639 | +0.24(+0.66%) |
Sep 03, 2019 | 36.71 | 36.74 | 36.01 | 36.34 | 1,750,656 | -0.44(-1.21%) |
Aug 30, 2019 | 37.14 | 37.18 | 36.69 | 36.78 | 2,400,878 | -0.15(-0.40%) |
Aug 29, 2019 | 37.19 | 37.32 | 36.55 | 36.93 | 1,388,908 | +0.12(+0.33%) |
Aug 28, 2019 | 36.66 | 37.01 | 36.36 | 36.81 | 1,757,410 | -0.06(-0.15%) |
Aug 27, 2019 | 37.73 | 37.77 | 36.61 | 36.87 | 1,321,468 | -0.70(-1.87%) |
Aug 26, 2019 | 37.37 | 37.81 | 37.31 | 37.57 | 1,071,260 | +0.22(+0.59%) |
Aug 23, 2019 | 38.38 | 38.46 | 37.17 | 37.35 | 1,801,687 | -1.16(-3.02%) |
Aug 22, 2019 | 38.93 | 39.14 | 38.24 | 38.51 | 1,554,167 | -0.47(-1.21%) |
Aug 21, 2019 | 39.20 | 39.55 | 38.95 | 38.98 | 791,638 | -0.07(-0.19%) |
Aug 20, 2019 | 39.19 | 39.64 | 39.03 | 39.06 | 1,166,348 | -0.42(-1.05%) |
Aug 19, 2019 | 39.45 | 39.68 | 39.28 | 39.47 | 1,099,336 | +0.32(+0.83%) |
Aug 16, 2019 | 39.02 | 39.36 | 38.66 | 39.15 | 1,096,947 | +0.36(+0.93%) |
Aug 15, 2019 | 39.72 | 39.97 | 37.49 | 38.79 | 3,195,607 | -0.94(-2.37%) |
Aug 14, 2019 | 40.64 | 40.84 | 39.64 | 39.73 | 1,504,105 | -1.35(-3.28%) |
Aug 13, 2019 | 41.05 | 41.89 | 40.97 | 41.08 | 989,970 | -0.18(-0.43%) |
Aug 12, 2019 | 41.43 | 41.82 | 41.14 | 41.25 | 699,200 | -0.25(-0.60%) |
Aug 09, 2019 | 41.84 | 42.02 | 41.26 | 41.50 | 1,016,838 | -0.35(-0.84%) |
Aug 08, 2019 | 41.68 | 42.36 | 41.67 | 41.85 | 1,258,193 | +0.18(+0.44%) |
Aug 07, 2019 | 40.68 | 41.77 | 40.22 | 41.67 | 1,629,546 | +0.72(+1.76%) |
Aug 06, 2019 | 40.68 | 41.41 | 40.20 | 40.95 | 1,761,604 | +0.45(+1.12%) |
Aug 05, 2019 | 40.43 | 41.27 | 40.06 | 40.50 | 2,400,260 | -0.45(-1.11%) |
Aug 02, 2019 | 38.80 | 41.25 | 38.74 | 40.95 | 3,488,624 | +2.94(+7.73%) |
Aug 01, 2019 | 38.55 | 38.73 | 37.84 | 38.01 | 1,551,226 | -0.59(-1.53%) |
Jul 31, 2019 | 39.19 | 39.32 | 38.17 | 38.60 | 1,501,848 | -0.70(-1.79%) |
Jul 30, 2019 | 40.48 | 40.48 | 38.94 | 39.31 | 1,817,422 | -1.36(-3.34%) |
Jul 29, 2019 | 40.66 | 40.82 | 40.46 | 40.66 | 1,066,965 | -0.03(-0.07%) |
Jul 26, 2019 | 40.48 | 40.74 | 40.15 | 40.69 | 792,318 | +0.16(+0.39%) |
Jul 25, 2019 | 40.51 | 40.79 | 40.26 | 40.53 | 810,381 | +0.02(+0.05%) |
Jul 24, 2019 | 40.04 | 40.62 | 39.79 | 40.52 | 809,688 | +0.46(+1.15%) |
Jul 23, 2019 | 39.56 | 40.19 | 39.56 | 40.05 | 1,094,261 | +0.61(+1.55%) |
Jul 22, 2019 | 39.93 | 40.01 | 39.43 | 39.44 | 901,695 | -0.44(-1.11%) |
Jul 19, 2019 | 40.12 | 40.21 | 39.79 | 39.89 | 797,839 | -0.12(-0.30%) |
Jul 18, 2019 | 39.49 | 40.03 | 39.17 | 40.01 | 708,706 | +0.33(+0.84%) |
Jul 17, 2019 | 40.40 | 40.40 | 39.66 | 39.67 | 671,607 | -0.63(-1.56%) |
Jul 16, 2019 | 39.48 | 40.57 | 39.48 | 40.30 | 1,335,536 | +0.91(+2.32%) |
Jul 15, 2019 | 39.55 | 39.67 | 39.19 | 39.39 | 1,231,053 | -0.84(-2.09%) |
Jul 12, 2019 | 39.97 | 40.30 | 39.66 | 40.23 | 938,787 | +0.30(+0.76%) |
Jul 11, 2019 | 39.45 | 40.03 | 39.35 | 39.92 | 963,477 | +0.41(+1.03%) |
Jul 10, 2019 | 40.09 | 40.23 | 39.50 | 39.52 | 1,119,211 | -0.50(-1.25%) |
Jul 09, 2019 | 40.53 | 40.62 | 39.85 | 40.02 | 1,011,475 | -0.64(-1.57%) |
Jul 08, 2019 | 40.91 | 41.17 | 40.59 | 40.65 | 956,491 | -0.30(-0.72%) |
Jul 05, 2019 | 40.72 | 40.96 | 40.41 | 40.95 | 735,376 | +0.01(+0.02%) |
Jul 03, 2019 | 40.72 | 40.99 | 40.48 | 40.94 | 725,741 | +0.31(+0.77%) |
Jul 02, 2019 | 40.46 | 40.89 | 40.38 | 40.63 | 1,187,436 | +0.34(+0.85%) |
Jul 01, 2019 | 39.95 | 40.31 | 39.54 | 40.28 | 1,118,147 | +0.77(+1.94%) |
Jun 28, 2019 | 39.20 | 39.68 | 39.20 | 39.52 | 2,537,496 | +0.47(+1.21%) |
Jun 27, 2019 | 38.59 | 39.19 | 38.59 | 39.05 | 1,120,339 | +0.60(+1.56%) |
Jun 26, 2019 | 38.79 | 38.86 | 38.03 | 38.45 | 1,300,602 | -0.43(-1.12%) |
Jun 25, 2019 | 38.49 | 39.04 | 38.12 | 38.88 | 2,003,456 | +0.48(+1.25%) |
Jun 24, 2019 | 38.26 | 38.64 | 37.98 | 38.40 | 1,782,346 | -0.12(-0.31%) |
Jun 21, 2019 | 38.46 | 39.19 | 37.61 | 38.52 | 4,289,928 | -1.82(-4.51%) |
Jun 20, 2019 | 40.79 | 40.97 | 40.04 | 40.34 | 993,201 | -0.09(-0.23%) |
Jun 19, 2019 | 40.72 | 40.84 | 40.14 | 40.43 | 1,064,300 | -0.30(-0.75%) |
Jun 18, 2019 | 40.87 | 41.24 | 40.61 | 40.74 | 904,629 | +0.04(+0.09%) |
Jun 17, 2019 | 41.01 | 41.02 | 40.69 | 40.70 | 625,617 | -0.24(-0.59%) |
Jun 14, 2019 | 40.99 | 41.09 | 40.59 | 40.94 | 777,811 | -0.09(-0.23%) |
Jun 13, 2019 | 41.09 | 41.22 | 40.84 | 41.03 | 693,283 | +0.00(+0.00%) |
Jun 12, 2019 | 41.05 | 41.13 | 40.76 | 41.03 | 548,366 | +0.13(+0.32%) |
Jun 11, 2019 | 41.50 | 41.82 | 40.86 | 40.90 | 1,693,665 | -0.36(-0.87%) |
Jun 10, 2019 | 41.46 | 41.81 | 41.12 | 41.26 | 823,910 | -0.12(-0.29%) |
Jun 07, 2019 | 41.37 | 41.64 | 41.15 | 41.38 | 1,269,722 | +0.17(+0.40%) |
Jun 06, 2019 | 40.49 | 41.37 | 40.38 | 41.22 | 1,472,360 | +0.72(+1.78%) |
Jun 05, 2019 | 40.49 | 40.60 | 39.87 | 40.50 | 1,891,817 | +0.17(+0.43%) |
Jun 04, 2019 | 39.13 | 40.32 | 39.06 | 40.32 | 2,627,179 | +1.28(+3.28%) |
Jun 03, 2019 | 38.54 | 39.34 | 38.32 | 39.04 | 2,107,731 | +0.48(+1.24%) |
May 31, 2019 | 37.63 | 38.62 | 37.43 | 38.56 | 1,367,360 | +0.59(+1.55%) |
May 30, 2019 | 37.80 | 38.01 | 37.38 | 37.98 | 886,085 | +0.18(+0.49%) |
May 29, 2019 | 38.34 | 38.34 | 37.74 | 37.79 | 1,016,388 | -0.62(-1.61%) |
May 28, 2019 | 38.40 | 38.69 | 38.15 | 38.41 | 2,203,580 | +0.03(+0.07%) |
May 24, 2019 | 38.18 | 38.48 | 38.04 | 38.38 | 1,226,876 | +0.29(+0.75%) |
May 23, 2019 | 37.75 | 38.45 | 37.61 | 38.09 | 1,871,165 | +0.11(+0.29%) |
May 22, 2019 | 38.38 | 38.64 | 37.96 | 37.98 | 1,274,267 | -0.43(-1.13%) |
May 21, 2019 | 37.91 | 38.50 | 37.91 | 38.42 | 896,466 | +0.67(+1.78%) |
May 20, 2019 | 38.03 | 38.32 | 37.53 | 37.74 | 1,187,628 | -0.62(-1.61%) |
May 17, 2019 | 38.56 | 38.74 | 38.32 | 38.36 | 813,245 | -0.39(-1.00%) |
May 16, 2019 | 38.90 | 39.20 | 38.67 | 38.75 | 786,771 | +0.09(+0.24%) |
May 15, 2019 | 38.38 | 38.95 | 38.09 | 38.66 | 1,609,379 | -0.05(-0.12%) |
May 14, 2019 | 39.23 | 39.41 | 38.67 | 38.70 | 1,422,847 | -0.52(-1.31%) |
May 13, 2019 | 39.28 | 39.41 | 38.97 | 39.22 | 1,280,315 | -0.71(-1.78%) |
May 10, 2019 | 39.20 | 40.02 | 39.20 | 39.93 | 1,164,076 | +0.46(+1.17%) |
May 09, 2019 | 39.45 | 39.65 | 38.85 | 39.47 | 1,270,923 | -0.30(-0.76%) |
May 08, 2019 | 40.33 | 40.36 | 39.71 | 39.77 | 1,444,932 | -0.66(-1.64%) |
May 07, 2019 | 40.40 | 40.54 | 40.10 | 40.43 | 2,054,189 | -0.43(-1.06%) |
May 06, 2019 | 40.87 | 41.12 | 40.51 | 40.87 | 1,685,672 | -0.58(-1.40%) |
May 03, 2019 | 41.07 | 41.88 | 40.94 | 41.45 | 1,489,266 | +0.47(+1.15%) |
May 02, 2019 | 40.46 | 40.98 | 39.70 | 40.98 | 2,792,796 | +0.61(+1.50%) |
May 01, 2019 | 43.02 | 43.02 | 40.26 | 40.37 | 2,830,344 | -2.54(-5.92%) |
Apr 30, 2019 | 42.95 | 43.15 | 42.56 | 42.91 | 1,514,814 | +0.06(+0.15%) |
Apr 29, 2019 | 42.78 | 43.06 | 42.61 | 42.84 | 1,201,488 | +0.11(+0.26%) |
Apr 26, 2019 | 42.23 | 42.86 | 41.98 | 42.73 | 717,742 | +0.67(+1.60%) |
Apr 25, 2019 | 42.31 | 42.37 | 41.83 | 42.06 | 771,799 | -0.33(-0.78%) |
Apr 24, 2019 | 42.66 | 42.73 | 42.33 | 42.39 | 897,048 | -0.23(-0.54%) |
Apr 23, 2019 | 42.09 | 42.76 | 41.94 | 42.62 | 1,157,620 | +0.54(+1.29%) |
Apr 22, 2019 | 41.97 | 42.08 | 41.57 | 42.08 | 1,148,761 | +0.01(+0.02%) |
Apr 18, 2019 | 41.87 | 42.34 | 41.74 | 42.07 | 1,388,330 | +0.08(+0.20%) |
Apr 17, 2019 | 42.87 | 42.94 | 41.91 | 41.99 | 1,367,038 | -0.72(-1.68%) |
Apr 16, 2019 | 42.38 | 42.74 | 42.06 | 42.71 | 905,657 | +0.00(+0.00%) |
Apr 15, 2019 | 42.97 | 43.09 | 42.57 | 42.71 | 1,321,271 | -0.28(-0.64%) |
Apr 12, 2019 | 43.27 | 43.38 | 42.92 | 42.98 | 1,220,465 | -0.13(-0.30%) |
Apr 11, 2019 | 42.84 | 43.14 | 42.65 | 43.11 | 1,117,182 | +0.37(+0.86%) |
Apr 10, 2019 | 42.48 | 42.80 | 42.38 | 42.74 | 849,229 | +0.44(+1.04%) |
Apr 09, 2019 | 42.43 | 42.43 | 42.11 | 42.30 | 574,039 | -0.22(-0.52%) |
Apr 08, 2019 | 42.49 | 42.72 | 42.12 | 42.52 | 1,380,980 | -0.11(-0.26%) |
Apr 05, 2019 | 42.35 | 42.74 | 42.32 | 42.63 | 1,058,360 | +0.33(+0.78%) |
Apr 04, 2019 | 42.09 | 42.39 | 41.92 | 42.30 | 2,260,521 | +0.18(+0.44%) |
Apr 03, 2019 | 42.30 | 42.37 | 41.82 | 42.12 | 2,110,174 | -0.06(-0.13%) |
Apr 02, 2019 | 42.40 | 42.43 | 41.97 | 42.17 | 1,997,686 | -0.23(-0.54%) |
Apr 01, 2019 | 42.54 | 42.90 | 42.21 | 42.40 | 3,268,195 | +0.01(+0.02%) |
Mar 29, 2019 | 42.84 | 43.02 | 42.32 | 42.39 | 1,369,099 | -0.34(-0.80%) |
Mar 28, 2019 | 42.26 | 42.85 | 42.26 | 42.73 | 887,800 | +0.50(+1.18%) |
Mar 27, 2019 | 42.43 | 42.65 | 42.05 | 42.24 | 956,513 | -0.21(-0.50%) |
Mar 26, 2019 | 41.76 | 42.47 | 41.65 | 42.45 | 1,168,922 | +0.88(+2.13%) |
Mar 25, 2019 | 41.38 | 41.79 | 41.34 | 41.56 | 1,008,299 | +0.11(+0.27%) |
Mar 22, 2019 | 41.96 | 41.97 | 41.30 | 41.45 | 1,034,565 | -0.60(-1.42%) |
Mar 21, 2019 | 41.43 | 42.14 | 41.17 | 42.05 | 1,176,097 | +0.63(+1.51%) |
Mar 20, 2019 | 41.74 | 41.86 | 41.10 | 41.43 | 1,273,935 | -0.23(-0.55%) |
Mar 19, 2019 | 42.17 | 42.28 | 41.53 | 41.66 | 1,423,171 | -0.40(-0.94%) |
Mar 18, 2019 | 41.69 | 42.05 | 41.57 | 42.05 | 910,963 | +0.36(+0.86%) |
Mar 15, 2019 | 41.45 | 41.90 | 41.45 | 41.69 | 2,456,360 | +0.28(+0.67%) |
Mar 14, 2019 | 41.64 | 41.75 | 41.32 | 41.42 | 1,891,528 | -0.27(-0.64%) |
Mar 13, 2019 | 41.83 | 42.02 | 41.60 | 41.68 | 1,425,571 | -0.03(-0.07%) |
Mar 12, 2019 | 41.33 | 41.85 | 41.27 | 41.71 | 2,059,498 | +0.44(+1.07%) |
Mar 11, 2019 | 41.25 | 41.63 | 41.06 | 41.27 | 2,224,569 | -0.04(-0.09%) |
Mar 08, 2019 | 40.81 | 41.33 | 40.67 | 41.31 | 2,343,364 | +0.35(+0.85%) |
Mar 07, 2019 | 41.12 | 41.28 | 40.55 | 40.96 | 2,035,447 | -0.23(-0.56%) |
Mar 06, 2019 | 41.13 | 41.46 | 40.95 | 41.19 | 1,760,919 | +0.00(+0.00%) |
Mar 05, 2019 | 40.55 | 41.27 | 40.28 | 41.19 | 1,753,227 | +0.59(+1.45%) |
Mar 04, 2019 | 40.66 | 40.76 | 40.06 | 40.60 | 1,517,502 | +0.23(+0.57%) |
Mar 01, 2019 | 40.23 | 40.46 | 39.81 | 40.37 | 2,596,753 | +0.37(+0.92%) |
Feb 28, 2019 | 40.44 | 40.45 | 39.65 | 40.00 | 2,653,637 | -0.47(-1.16%) |
Feb 27, 2019 | 40.13 | 40.65 | 39.98 | 40.47 | 1,271,945 | +0.36(+0.89%) |
Feb 26, 2019 | 40.21 | 40.64 | 40.00 | 40.11 | 1,634,913 | -0.05(-0.11%) |
Feb 25, 2019 | 40.07 | 40.56 | 39.88 | 40.16 | 1,443,555 | +0.31(+0.78%) |
Feb 22, 2019 | 39.62 | 39.86 | 39.44 | 39.85 | 1,274,224 | +0.33(+0.84%) |
Feb 21, 2019 | 39.28 | 39.61 | 39.02 | 39.52 | 2,586,513 | +0.25(+0.63%) |
Feb 20, 2019 | 38.75 | 39.54 | 38.69 | 39.27 | 3,467,471 | +0.58(+1.49%) |
Feb 19, 2019 | 38.56 | 38.96 | 38.46 | 38.69 | 1,483,006 | +0.04(+0.09%) |
Feb 15, 2019 | 38.91 | 38.97 | 38.44 | 38.66 | 1,591,744 | +0.05(+0.12%) |
Feb 14, 2019 | 38.61 | 38.80 | 38.37 | 38.61 | 2,297,912 | -0.10(-0.26%) |
Feb 13, 2019 | 39.02 | 39.15 | 38.66 | 38.71 | 2,493,531 | -0.11(-0.28%) |
Feb 12, 2019 | 38.75 | 39.21 | 38.67 | 38.82 | 3,013,398 | +0.14(+0.36%) |
Feb 11, 2019 | 39.44 | 39.56 | 38.51 | 38.68 | 4,658,452 | -0.65(-1.66%) |
Feb 08, 2019 | 40.37 | 40.89 | 39.04 | 39.33 | 3,881,881 | -1.27(-3.12%) |
Feb 07, 2019 | 38.57 | 40.78 | 38.56 | 40.60 | 5,771,116 | +3.39(+9.12%) |
Feb 06, 2019 | 37.26 | 37.55 | 36.90 | 37.21 | 2,274,413 | -0.17(-0.47%) |
Feb 05, 2019 | 37.16 | 37.41 | 36.88 | 37.38 | 2,255,878 | +0.41(+1.12%) |
Feb 04, 2019 | 36.60 | 37.04 | 36.53 | 36.97 | 1,833,180 | +0.22(+0.60%) |
Feb 01, 2019 | 36.38 | 37.04 | 36.02 | 36.75 | 1,990,607 | +0.52(+1.44%) |
Jan 31, 2019 | 35.47 | 36.31 | 35.27 | 36.23 | 2,065,845 | +0.38(+1.05%) |
Jan 30, 2019 | 35.32 | 36.02 | 35.22 | 35.85 | 1,907,252 | +0.50(+1.43%) |
Jan 29, 2019 | 35.34 | 35.48 | 35.05 | 35.35 | 1,395,026 | +0.21(+0.60%) |
Jan 28, 2019 | 34.69 | 35.24 | 34.45 | 35.13 | 1,572,139 | +0.33(+0.95%) |
Jan 25, 2019 | 34.73 | 35.11 | 34.70 | 34.80 | 1,580,295 | +0.39(+1.12%) |
Jan 24, 2019 | 34.11 | 34.57 | 33.93 | 34.42 | 1,247,988 | +0.33(+0.97%) |
Jan 23, 2019 | 35.18 | 35.18 | 33.85 | 34.09 | 1,766,086 | -0.84(-2.42%) |
Jan 22, 2019 | 34.69 | 34.95 | 34.49 | 34.93 | 1,947,342 | +0.32(+0.93%) |
Jan 18, 2019 | 34.21 | 35.02 | 34.21 | 34.61 | 1,433,747 | +0.53(+1.56%) |
Jan 17, 2019 | 33.55 | 34.34 | 33.55 | 34.08 | 954,978 | +0.36(+1.06%) |
Jan 16, 2019 | 33.63 | 33.89 | 33.53 | 33.72 | 1,470,315 | +0.09(+0.27%) |
Jan 15, 2019 | 33.36 | 33.66 | 33.20 | 33.63 | 852,436 | +0.17(+0.52%) |
Jan 14, 2019 | 33.36 | 33.61 | 33.10 | 33.46 | 1,232,340 | -0.08(-0.25%) |
Jan 11, 2019 | 33.02 | 33.69 | 32.84 | 33.54 | 1,554,453 | +0.44(+1.33%) |
Jan 10, 2019 | 32.29 | 33.31 | 32.28 | 33.10 | 1,244,958 | +0.75(+2.32%) |
Jan 09, 2019 | 32.94 | 33.16 | 32.32 | 32.35 | 1,725,716 | -0.72(-2.16%) |
Jan 08, 2019 | 33.02 | 33.28 | 32.83 | 33.06 | 1,945,252 | +0.45(+1.38%) |
Jan 07, 2019 | 32.53 | 33.07 | 32.30 | 32.61 | 1,648,691 | +0.10(+0.31%) |
Jan 04, 2019 | 32.25 | 32.74 | 32.03 | 32.51 | 1,738,401 | +0.66(+2.07%) |
Jan 03, 2019 | 32.14 | 32.50 | 31.59 | 31.85 | 1,652,380 | -0.54(-1.67%) |
Jan 02, 2019 | 31.64 | 32.39 | 31.49 | 32.39 | 2,241,458 | +0.44(+1.38%) |
Dec 31, 2018 | 31.40 | 32.07 | 31.40 | 31.95 | 1,169,220 | +0.58(+1.84%) |
Dec 28, 2018 | 31.85 | 32.00 | 31.28 | 31.37 | 1,695,985 | -0.35(-1.10%) |
Dec 27, 2018 | 30.84 | 31.74 | 30.49 | 31.72 | 1,787,875 | +0.41(+1.32%) |
Dec 26, 2018 | 30.34 | 31.32 | 30.05 | 31.31 | 1,644,603 | +1.04(+3.42%) |
Dec 24, 2018 | 30.76 | 30.81 | 30.10 | 30.27 | 830,001 | -0.58(-1.87%) |
Dec 21, 2018 | 31.54 | 32.37 | 30.84 | 30.85 | 3,615,391 | -0.65(-2.07%) |
Dec 20, 2018 | 31.66 | 32.15 | 31.37 | 31.50 | 3,661,975 | -0.29(-0.92%) |
Dec 19, 2018 | 31.27 | 32.71 | 31.27 | 31.80 | 3,910,962 | +0.65(+2.09%) |
Dec 18, 2018 | 31.54 | 31.90 | 31.02 | 31.14 | 2,894,754 | +0.16(+0.53%) |
Dec 17, 2018 | 30.65 | 31.22 | 30.12 | 30.98 | 4,381,774 | -0.15(-0.47%) |
Dec 14, 2018 | 31.45 | 32.27 | 30.70 | 31.13 | 4,824,192 | +1.41(+4.75%) |
Dec 13, 2018 | 30.78 | 30.85 | 29.65 | 29.71 | 2,192,257 | -0.97(-3.17%) |
Dec 12, 2018 | 31.48 | 31.60 | 30.67 | 30.69 | 2,947,466 | -0.36(-1.15%) |
Dec 11, 2018 | 31.70 | 31.86 | 30.92 | 31.04 | 2,025,599 | -0.18(-0.59%) |
Dec 10, 2018 | 31.52 | 31.81 | 31.10 | 31.23 | 2,307,185 | -0.28(-0.87%) |
Dec 07, 2018 | 31.95 | 32.20 | 31.22 | 31.50 | 2,195,164 | -0.49(-1.52%) |
Dec 06, 2018 | 31.33 | 32.04 | 31.04 | 31.99 | 3,293,837 | +0.21(+0.66%) |
Dec 04, 2018 | 32.94 | 33.07 | 31.60 | 31.78 | 2,747,642 | -1.29(-3.89%) |
Dec 03, 2018 | 33.69 | 33.95 | 32.67 | 33.06 | 2,039,612 | -0.28(-0.85%) |
Nov 30, 2018 | 33.27 | 33.58 | 33.01 | 33.35 | 2,440,815 | +0.11(+0.33%) |
Nov 29, 2018 | 33.80 | 33.96 | 33.23 | 33.24 | 1,839,836 | -0.66(-1.94%) |
Nov 28, 2018 | 33.87 | 34.14 | 33.35 | 33.90 | 1,746,252 | +0.21(+0.62%) |
Nov 27, 2018 | 33.64 | 34.22 | 33.51 | 33.69 | 2,086,462 | -0.11(-0.32%) |
Nov 26, 2018 | 34.37 | 34.47 | 33.71 | 33.80 | 2,642,521 | -0.40(-1.17%) |
Nov 23, 2018 | 33.29 | 34.35 | 33.12 | 34.20 | 998,256 | +0.78(+2.32%) |
Nov 21, 2018 | 33.42 | 33.42 | 33.42 | 0 | +0.43(+1.30%) | |
Nov 20, 2018 | 32.94 | 33.70 | 32.75 | 32.99 | 2,127,948 | -0.24(-0.71%) |
Nov 19, 2018 | 33.52 | 34.19 | 33.12 | 33.23 | 2,538,430 | -0.31(-0.93%) |
Nov 16, 2018 | 33.19 | 33.84 | 32.93 | 33.54 | 6,049,896 | +0.20(+0.60%) |
Nov 15, 2018 | 31.93 | 33.46 | 31.88 | 33.34 | 2,370,759 | +1.07(+3.31%) |
Nov 14, 2018 | 32.28 | 32.80 | 32.18 | 32.27 | 2,265,368 | +0.26(+0.80%) |
Nov 13, 2018 | 31.99 | 32.57 | 31.83 | 32.02 | 2,357,456 | +0.11(+0.34%) |
Nov 12, 2018 | 32.04 | 32.21 | 31.74 | 31.91 | 1,951,313 | -0.14(-0.43%) |
Nov 09, 2018 | 32.11 | 32.36 | 31.60 | 32.04 | 2,329,192 | -0.23(-0.71%) |
Nov 08, 2018 | 31.83 | 32.65 | 31.72 | 32.27 | 3,127,983 | +0.27(+0.86%) |
Nov 07, 2018 | 31.30 | 32.02 | 30.90 | 32.00 | 3,203,412 | +0.89(+2.88%) |
Nov 06, 2018 | 30.75 | 31.52 | 30.75 | 31.10 | 2,732,208 | +0.21(+0.68%) |
Nov 05, 2018 | 30.34 | 31.36 | 30.19 | 30.89 | 3,295,460 | +0.52(+1.71%) |
Nov 02, 2018 | 30.66 | 30.80 | 29.87 | 30.37 | 3,585,858 | -0.21(-0.69%) |
Nov 01, 2018 | 29.71 | 30.93 | 29.15 | 30.58 | 3,573,473 | +1.04(+3.52%) |
Oct 31, 2018 | 29.60 | 29.90 | 29.28 | 29.54 | 3,986,465 | +0.10(+0.34%) |
Oct 30, 2018 | 28.60 | 29.45 | 28.56 | 29.44 | 2,576,902 | +0.86(+3.00%) |
Oct 29, 2018 | 29.00 | 29.29 | 28.26 | 28.58 | 3,058,254 | -0.03(-0.10%) |
Oct 26, 2018 | 28.08 | 28.92 | 27.82 | 28.61 | 3,075,392 | +0.29(+1.03%) |
Oct 25, 2018 | 28.20 | 28.43 | 28.00 | 28.32 | 2,429,713 | +0.26(+0.91%) |
Oct 24, 2018 | 28.47 | 28.84 | 28.06 | 28.06 | 3,730,989 | -0.38(-1.35%) |
Oct 23, 2018 | 28.10 | 28.92 | 27.59 | 28.45 | 3,692,599 | -0.01(-0.03%) |
Oct 22, 2018 | 29.24 | 29.45 | 28.43 | 28.45 | 4,498,706 | -0.85(-2.90%) |
Oct 19, 2018 | 29.67 | 29.80 | 28.89 | 29.30 | 4,512,255 | -0.23(-0.77%) |
Oct 18, 2018 | 28.85 | 30.55 | 28.76 | 29.53 | 8,300,251 | -2.67(-8.31%) |
Oct 17, 2018 | 32.23 | 32.36 | 31.87 | 32.21 | 1,811,507 | -0.11(-0.34%) |
Oct 16, 2018 | 31.99 | 32.44 | 31.70 | 32.32 | 1,608,023 | +0.44(+1.37%) |
Oct 15, 2018 | 31.74 | 32.27 | 31.49 | 31.88 | 2,048,703 | +0.13(+0.40%) |
Oct 12, 2018 | 32.18 | 32.38 | 31.43 | 31.75 | 2,898,810 | -0.15(-0.46%) |
Oct 11, 2018 | 33.03 | 33.07 | 31.90 | 31.90 | 3,671,846 | -1.09(-3.29%) |
Oct 10, 2018 | 34.06 | 34.24 | 32.94 | 32.98 | 2,985,092 | -1.25(-3.65%) |
Oct 09, 2018 | 35.33 | 35.33 | 34.12 | 34.23 | 3,169,248 | -1.28(-3.60%) |
Oct 08, 2018 | 35.18 | 35.62 | 35.18 | 35.51 | 1,395,175 | +0.26(+0.72%) |
Oct 05, 2018 | 35.31 | 35.64 | 35.15 | 35.26 | 2,606,004 | -0.03(-0.08%) |
Oct 04, 2018 | 34.95 | 35.37 | 34.47 | 35.28 | 2,851,247 | +0.19(+0.55%) |
Oct 03, 2018 | 36.56 | 36.64 | 34.91 | 35.09 | 2,966,545 | -1.33(-3.66%) |
Oct 02, 2018 | 36.61 | 36.79 | 36.26 | 36.42 | 1,492,587 | -0.14(-0.37%) |