Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 57.48 | 58.32 | 57.20 | 57.91 | 674,140 | +0.50(+0.87%) |
Sep 27, 2019 | 58.70 | 58.83 | 57.10 | 57.41 | 410,232 | -1.04(-1.78%) |
Sep 26, 2019 | 58.34 | 58.61 | 58.05 | 58.45 | 493,499 | -0.18(-0.31%) |
Sep 25, 2019 | 58.47 | 58.70 | 58.04 | 58.63 | 355,479 | +0.30(+0.52%) |
Sep 24, 2019 | 58.19 | 58.89 | 57.99 | 58.32 | 427,989 | +0.33(+0.57%) |
Sep 23, 2019 | 57.78 | 58.08 | 57.58 | 57.99 | 406,546 | +0.20(+0.34%) |
Sep 20, 2019 | 58.50 | 58.95 | 57.63 | 57.80 | 525,494 | -0.69(-1.18%) |
Sep 19, 2019 | 58.15 | 58.82 | 58.15 | 58.49 | 268,496 | +0.16(+0.27%) |
Sep 18, 2019 | 58.32 | 58.57 | 57.73 | 58.33 | 427,589 | -0.24(-0.41%) |
Sep 17, 2019 | 57.44 | 58.89 | 57.44 | 58.57 | 586,146 | +1.21(+2.11%) |
Sep 16, 2019 | 57.75 | 57.83 | 57.15 | 57.36 | 583,087 | -0.59(-1.02%) |
Sep 13, 2019 | 58.29 | 58.93 | 57.71 | 57.95 | 379,395 | -0.42(-0.73%) |
Sep 12, 2019 | 57.80 | 58.79 | 57.76 | 58.38 | 805,549 | +0.55(+0.96%) |
Sep 11, 2019 | 58.57 | 58.57 | 56.98 | 57.82 | 1,094,773 | -1.01(-1.72%) |
Sep 10, 2019 | 59.78 | 59.81 | 58.41 | 58.83 | 791,631 | -1.13(-1.89%) |
Sep 09, 2019 | 61.48 | 61.48 | 59.56 | 59.97 | 1,012,340 | -1.32(-2.15%) |
Sep 06, 2019 | 61.35 | 61.72 | 61.19 | 61.28 | 511,288 | +0.10(+0.17%) |
Sep 05, 2019 | 60.70 | 61.70 | 60.70 | 61.18 | 644,711 | +0.83(+1.38%) |
Sep 04, 2019 | 59.85 | 60.38 | 59.66 | 60.35 | 531,188 | +0.87(+1.46%) |
Sep 03, 2019 | 59.20 | 60.19 | 58.99 | 59.48 | 732,458 | +0.02(+0.03%) |
Aug 30, 2019 | 59.55 | 59.56 | 58.70 | 59.47 | 669,168 | +0.13(+0.22%) |
Aug 29, 2019 | 58.72 | 59.53 | 58.60 | 59.34 | 649,889 | +0.96(+1.65%) |
Aug 28, 2019 | 58.26 | 58.54 | 57.91 | 58.38 | 323,310 | +0.13(+0.22%) |
Aug 27, 2019 | 57.78 | 58.49 | 57.72 | 58.25 | 441,694 | +0.75(+1.31%) |
Aug 26, 2019 | 57.20 | 57.50 | 56.72 | 57.49 | 302,594 | +0.59(+1.03%) |
Aug 23, 2019 | 58.06 | 58.53 | 56.77 | 56.90 | 396,834 | -1.39(-2.39%) |
Aug 22, 2019 | 58.71 | 58.87 | 57.93 | 58.30 | 332,350 | -0.13(-0.22%) |
Aug 21, 2019 | 57.74 | 58.74 | 57.43 | 58.43 | 353,393 | +0.75(+1.30%) |
Aug 20, 2019 | 57.66 | 57.95 | 57.25 | 57.68 | 560,688 | +0.00(+0.00%) |
Aug 19, 2019 | 57.91 | 58.18 | 57.59 | 57.68 | 388,667 | +0.02(+0.03%) |
Aug 16, 2019 | 56.44 | 57.70 | 56.33 | 57.66 | 931,714 | +1.45(+2.57%) |
Aug 15, 2019 | 56.25 | 56.50 | 55.81 | 56.21 | 387,704 | +0.15(+0.27%) |
Aug 14, 2019 | 56.93 | 57.62 | 55.85 | 56.06 | 435,873 | -1.45(-2.51%) |
Aug 13, 2019 | 57.02 | 57.74 | 56.91 | 57.50 | 471,472 | +0.35(+0.61%) |
Aug 12, 2019 | 57.68 | 58.08 | 57.00 | 57.15 | 233,727 | -0.80(-1.39%) |
Aug 09, 2019 | 57.69 | 58.19 | 57.50 | 57.96 | 377,854 | +0.26(+0.44%) |
Aug 08, 2019 | 57.93 | 58.15 | 56.77 | 57.70 | 643,536 | +0.07(+0.12%) |
Aug 07, 2019 | 56.51 | 57.77 | 56.20 | 57.63 | 873,592 | +0.97(+1.71%) |
Aug 06, 2019 | 55.68 | 56.78 | 55.44 | 56.67 | 1,065,410 | +1.18(+2.13%) |
Aug 05, 2019 | 56.60 | 56.62 | 55.14 | 55.49 | 648,446 | -1.63(-2.86%) |
Aug 02, 2019 | 58.05 | 58.46 | 56.22 | 57.12 | 987,965 | -1.21(-2.08%) |
Aug 01, 2019 | 58.39 | 59.44 | 56.73 | 58.33 | 1,858,924 | +0.90(+1.56%) |
Jul 31, 2019 | 58.54 | 58.63 | 56.91 | 57.44 | 1,124,597 | -1.13(-1.93%) |
Jul 30, 2019 | 58.04 | 59.13 | 57.94 | 58.57 | 953,934 | +0.16(+0.28%) |
Jul 29, 2019 | 59.89 | 60.29 | 58.08 | 58.40 | 1,258,538 | -1.80(-3.00%) |
Jul 26, 2019 | 57.79 | 60.65 | 57.74 | 60.21 | 2,007,272 | +2.52(+4.37%) |
Jul 25, 2019 | 57.82 | 58.02 | 57.55 | 57.68 | 526,172 | -0.07(-0.12%) |
Jul 24, 2019 | 58.38 | 58.57 | 57.36 | 57.75 | 698,716 | -0.68(-1.16%) |
Jul 23, 2019 | 58.32 | 58.49 | 57.87 | 58.43 | 313,031 | +0.15(+0.25%) |
Jul 22, 2019 | 58.03 | 58.33 | 57.78 | 58.28 | 381,880 | +0.42(+0.72%) |
Jul 19, 2019 | 58.64 | 58.66 | 57.85 | 57.86 | 378,556 | -0.56(-0.95%) |
Jul 18, 2019 | 57.62 | 58.55 | 57.46 | 58.42 | 343,390 | +0.52(+0.90%) |
Jul 17, 2019 | 57.82 | 58.31 | 57.74 | 57.90 | 469,547 | +0.10(+0.18%) |
Jul 16, 2019 | 57.93 | 57.96 | 57.48 | 57.80 | 324,834 | -0.27(-0.46%) |
Jul 15, 2019 | 57.73 | 58.19 | 57.41 | 58.06 | 383,067 | +0.44(+0.77%) |
Jul 12, 2019 | 57.31 | 57.69 | 57.06 | 57.62 | 353,179 | +0.48(+0.84%) |
Jul 11, 2019 | 56.93 | 57.16 | 56.40 | 57.14 | 370,378 | +0.24(+0.42%) |
Jul 10, 2019 | 56.74 | 57.15 | 56.66 | 56.90 | 404,313 | +0.17(+0.30%) |
Jul 09, 2019 | 56.35 | 56.78 | 56.27 | 56.73 | 595,015 | +0.18(+0.32%) |
Jul 08, 2019 | 56.48 | 56.67 | 56.08 | 56.55 | 305,630 | +0.01(+0.02%) |
Jul 05, 2019 | 56.36 | 56.57 | 55.43 | 56.54 | 346,746 | -0.30(-0.53%) |
Jul 03, 2019 | 56.09 | 56.91 | 56.09 | 56.84 | 154,369 | +0.80(+1.43%) |
Jul 02, 2019 | 55.61 | 56.37 | 55.37 | 56.03 | 538,532 | +0.68(+1.24%) |
Jul 01, 2019 | 55.35 | 55.52 | 55.04 | 55.35 | 303,309 | +0.23(+0.42%) |
Jun 28, 2019 | 54.76 | 55.19 | 54.66 | 55.12 | 524,973 | +0.20(+0.36%) |
Jun 27, 2019 | 54.47 | 55.06 | 54.22 | 54.92 | 369,661 | +0.39(+0.72%) |
Jun 26, 2019 | 55.54 | 55.54 | 54.41 | 54.53 | 706,787 | -0.83(-1.50%) |
Jun 25, 2019 | 55.41 | 55.91 | 55.19 | 55.36 | 526,574 | -0.93(-1.66%) |
Jun 24, 2019 | 56.74 | 56.74 | 56.20 | 56.29 | 273,525 | -0.14(-0.24%) |
Jun 21, 2019 | 56.81 | 56.81 | 56.21 | 56.43 | 644,844 | -0.45(-0.80%) |
Jun 20, 2019 | 57.47 | 57.50 | 56.53 | 56.88 | 423,048 | -0.13(-0.23%) |
Jun 19, 2019 | 55.80 | 57.08 | 55.71 | 57.01 | 397,520 | +1.02(+1.82%) |
Jun 18, 2019 | 56.01 | 56.03 | 55.62 | 55.99 | 332,703 | +0.47(+0.85%) |
Jun 17, 2019 | 55.62 | 55.91 | 55.50 | 55.52 | 330,452 | -0.14(-0.25%) |
Jun 14, 2019 | 55.45 | 55.81 | 55.24 | 55.66 | 646,013 | +0.16(+0.29%) |
Jun 13, 2019 | 56.46 | 56.62 | 55.36 | 55.50 | 453,138 | -0.88(-1.56%) |
Jun 12, 2019 | 55.82 | 56.57 | 55.71 | 56.38 | 388,706 | +0.43(+0.76%) |
Jun 11, 2019 | 56.07 | 56.43 | 55.60 | 55.95 | 344,105 | -0.22(-0.40%) |
Jun 10, 2019 | 57.37 | 57.37 | 55.98 | 56.17 | 405,180 | -1.01(-1.76%) |
Jun 07, 2019 | 56.44 | 57.19 | 56.44 | 57.18 | 493,748 | +0.94(+1.67%) |
Jun 06, 2019 | 55.91 | 56.31 | 55.44 | 56.24 | 508,813 | +0.45(+0.81%) |
Jun 05, 2019 | 54.49 | 56.03 | 54.49 | 55.79 | 556,624 | +1.56(+2.89%) |
Jun 04, 2019 | 54.73 | 54.75 | 53.90 | 54.22 | 423,978 | -0.29(-0.53%) |
Jun 03, 2019 | 54.46 | 54.80 | 54.29 | 54.51 | 558,592 | +0.05(+0.09%) |
May 31, 2019 | 53.97 | 54.49 | 53.97 | 54.46 | 500,297 | +0.08(+0.14%) |
May 30, 2019 | 54.45 | 54.72 | 54.18 | 54.38 | 564,009 | +0.09(+0.16%) |
May 29, 2019 | 55.50 | 55.68 | 54.15 | 54.30 | 702,892 | -1.21(-2.17%) |
May 28, 2019 | 55.52 | 56.15 | 55.40 | 55.50 | 663,737 | +0.00(+0.00%) |
May 24, 2019 | 55.47 | 55.67 | 55.27 | 55.50 | 341,016 | +0.24(+0.43%) |
May 23, 2019 | 55.62 | 55.62 | 54.89 | 55.26 | 398,268 | -0.36(-0.65%) |
May 22, 2019 | 55.50 | 56.08 | 55.30 | 55.62 | 456,060 | +0.58(+1.05%) |
May 21, 2019 | 54.73 | 55.17 | 54.65 | 55.05 | 324,048 | +0.40(+0.73%) |
May 20, 2019 | 54.54 | 55.11 | 54.46 | 54.65 | 313,242 | -0.19(-0.34%) |
May 17, 2019 | 54.80 | 55.31 | 54.79 | 54.84 | 492,879 | -0.19(-0.35%) |
May 16, 2019 | 54.73 | 55.37 | 54.73 | 55.03 | 453,447 | +0.38(+0.69%) |
May 15, 2019 | 54.03 | 54.92 | 54.03 | 54.65 | 359,081 | +0.45(+0.83%) |
May 14, 2019 | 53.50 | 54.29 | 53.50 | 54.20 | 380,546 | +0.63(+1.18%) |
May 13, 2019 | 53.46 | 54.14 | 53.27 | 53.57 | 587,809 | -0.53(-0.98%) |
May 10, 2019 | 53.31 | 54.15 | 52.98 | 54.10 | 743,702 | +0.71(+1.33%) |
May 09, 2019 | 52.73 | 53.62 | 52.60 | 53.39 | 894,077 | +0.44(+0.83%) |
May 08, 2019 | 52.34 | 53.25 | 52.02 | 52.95 | 1,454,186 | +1.48(+2.87%) |
May 07, 2019 | 51.81 | 52.33 | 51.38 | 51.48 | 560,051 | -0.65(-1.25%) |
May 06, 2019 | 51.38 | 52.14 | 51.36 | 52.13 | 395,759 | +0.18(+0.34%) |
May 03, 2019 | 52.36 | 52.55 | 51.79 | 51.95 | 348,333 | -0.08(-0.15%) |
May 02, 2019 | 51.90 | 52.21 | 51.68 | 52.03 | 209,630 | +0.04(+0.08%) |
May 01, 2019 | 52.33 | 52.76 | 51.97 | 51.98 | 538,086 | -0.21(-0.40%) |
Apr 30, 2019 | 51.52 | 52.23 | 51.52 | 52.19 | 338,772 | +0.58(+1.13%) |
Apr 29, 2019 | 51.46 | 51.66 | 51.07 | 51.61 | 274,189 | +0.17(+0.33%) |
Apr 26, 2019 | 51.49 | 51.55 | 51.17 | 51.44 | 450,344 | +0.11(+0.21%) |
Apr 25, 2019 | 50.35 | 51.41 | 50.35 | 51.33 | 441,580 | +0.94(+1.86%) |
Apr 24, 2019 | 50.57 | 50.70 | 50.23 | 50.40 | 565,852 | -0.11(-0.22%) |
Apr 23, 2019 | 50.65 | 51.01 | 50.43 | 50.51 | 776,062 | -0.19(-0.37%) |
Apr 22, 2019 | 50.51 | 51.02 | 50.44 | 50.69 | 450,171 | +0.12(+0.23%) |
Apr 18, 2019 | 50.64 | 50.88 | 50.29 | 50.57 | 517,641 | +0.08(+0.17%) |
Apr 17, 2019 | 50.56 | 50.57 | 49.98 | 50.49 | 343,265 | +0.03(+0.07%) |
Apr 16, 2019 | 50.66 | 50.92 | 50.38 | 50.46 | 410,070 | -0.11(-0.22%) |
Apr 15, 2019 | 50.22 | 50.73 | 50.22 | 50.57 | 475,284 | +0.19(+0.37%) |
Apr 12, 2019 | 50.08 | 50.40 | 49.81 | 50.38 | 1,169,759 | +0.56(+1.12%) |
Apr 11, 2019 | 49.76 | 50.10 | 49.67 | 49.82 | 303,121 | +0.01(+0.02%) |
Apr 10, 2019 | 49.60 | 49.95 | 49.53 | 49.81 | 409,506 | +0.34(+0.68%) |
Apr 09, 2019 | 49.70 | 49.78 | 49.38 | 49.48 | 420,908 | -0.24(-0.48%) |
Apr 08, 2019 | 49.40 | 49.74 | 49.16 | 49.71 | 339,558 | +0.24(+0.49%) |
Apr 05, 2019 | 49.62 | 49.86 | 49.19 | 49.47 | 523,684 | -0.03(-0.07%) |
Apr 04, 2019 | 50.24 | 50.30 | 49.20 | 49.50 | 690,096 | -0.71(-1.41%) |
Apr 03, 2019 | 49.88 | 50.29 | 49.64 | 50.21 | 677,449 | +0.46(+0.92%) |
Apr 02, 2019 | 50.16 | 50.16 | 49.48 | 49.76 | 417,806 | -0.28(-0.56%) |
Apr 01, 2019 | 50.08 | 50.33 | 49.59 | 50.03 | 556,114 | +0.07(+0.14%) |
Mar 29, 2019 | 50.04 | 50.12 | 49.52 | 49.97 | 603,303 | +0.18(+0.36%) |
Mar 28, 2019 | 49.32 | 50.07 | 49.04 | 49.79 | 743,534 | +0.78(+1.58%) |
Mar 27, 2019 | 48.66 | 49.20 | 48.51 | 49.01 | 865,048 | +0.38(+0.78%) |
Mar 26, 2019 | 48.77 | 48.77 | 48.03 | 48.63 | 780,216 | +0.02(+0.03%) |
Mar 25, 2019 | 47.76 | 48.71 | 47.60 | 48.62 | 1,007,932 | -0.19(-0.38%) |
Mar 22, 2019 | 48.34 | 48.89 | 48.18 | 48.80 | 733,158 | +0.33(+0.68%) |
Mar 21, 2019 | 47.64 | 48.55 | 47.54 | 48.47 | 654,313 | +0.62(+1.29%) |
Mar 20, 2019 | 47.75 | 48.13 | 47.67 | 47.86 | 512,165 | -0.01(-0.02%) |
Mar 19, 2019 | 47.84 | 48.13 | 47.71 | 47.86 | 555,730 | +0.22(+0.46%) |
Mar 18, 2019 | 47.52 | 47.84 | 47.27 | 47.64 | 401,997 | +0.10(+0.21%) |
Mar 15, 2019 | 46.93 | 47.69 | 46.93 | 47.54 | 691,215 | +0.46(+0.99%) |
Mar 14, 2019 | 46.24 | 47.21 | 46.24 | 47.08 | 474,236 | +0.07(+0.14%) |
Mar 13, 2019 | 46.52 | 47.03 | 46.48 | 47.01 | 545,592 | +0.58(+1.25%) |
Mar 12, 2019 | 46.33 | 46.65 | 46.02 | 46.43 | 659,504 | +0.30(+0.66%) |
Mar 11, 2019 | 45.57 | 46.21 | 45.56 | 46.13 | 608,845 | +0.60(+1.32%) |
Mar 08, 2019 | 45.68 | 45.79 | 45.35 | 45.53 | 647,378 | -0.33(-0.72%) |
Mar 07, 2019 | 45.68 | 46.28 | 45.68 | 45.86 | 1,349,538 | +0.55(+1.22%) |
Mar 06, 2019 | 45.20 | 45.50 | 44.95 | 45.30 | 679,089 | +0.13(+0.29%) |
Mar 05, 2019 | 45.01 | 45.46 | 45.01 | 45.17 | 491,993 | +0.13(+0.30%) |
Mar 04, 2019 | 45.17 | 45.54 | 44.90 | 45.04 | 709,438 | -0.07(-0.15%) |
Mar 01, 2019 | 45.25 | 45.38 | 44.94 | 45.10 | 861,403 | -0.11(-0.24%) |
Feb 28, 2019 | 44.66 | 45.45 | 44.66 | 45.21 | 972,875 | +0.37(+0.83%) |
Feb 27, 2019 | 45.01 | 45.25 | 44.40 | 44.84 | 1,201,493 | -0.49(-1.08%) |
Feb 26, 2019 | 44.47 | 46.09 | 44.13 | 45.33 | 1,582,089 | +1.45(+3.31%) |
Feb 25, 2019 | 44.26 | 44.37 | 43.85 | 43.88 | 1,198,098 | -0.39(-0.88%) |
Feb 22, 2019 | 44.18 | 44.47 | 44.05 | 44.27 | 391,831 | +0.22(+0.49%) |
Feb 21, 2019 | 43.55 | 44.29 | 43.49 | 44.05 | 630,405 | +0.30(+0.68%) |
Feb 20, 2019 | 43.89 | 44.13 | 43.53 | 43.75 | 1,019,456 | -0.22(-0.51%) |
Feb 19, 2019 | 43.88 | 44.12 | 43.88 | 43.97 | 462,181 | -0.03(-0.08%) |
Feb 15, 2019 | 43.94 | 44.01 | 43.58 | 44.01 | 524,086 | +0.22(+0.51%) |
Feb 14, 2019 | 43.48 | 44.07 | 43.33 | 43.78 | 547,584 | +0.14(+0.32%) |
Feb 13, 2019 | 43.94 | 44.02 | 43.63 | 43.64 | 414,652 | -0.22(-0.51%) |
Feb 12, 2019 | 43.84 | 43.92 | 43.46 | 43.87 | 373,278 | +0.15(+0.34%) |
Feb 11, 2019 | 44.26 | 44.42 | 43.64 | 43.72 | 755,909 | -0.49(-1.11%) |
Feb 08, 2019 | 43.63 | 44.35 | 43.63 | 44.21 | 453,807 | +0.24(+0.55%) |
Feb 07, 2019 | 43.74 | 44.09 | 43.51 | 43.97 | 544,616 | +0.02(+0.06%) |
Feb 06, 2019 | 44.32 | 44.38 | 43.82 | 43.94 | 429,224 | -0.37(-0.84%) |
Feb 05, 2019 | 43.86 | 44.42 | 43.79 | 44.32 | 567,805 | +0.50(+1.14%) |
Feb 04, 2019 | 43.55 | 43.83 | 43.50 | 43.82 | 394,908 | +0.23(+0.53%) |
Feb 01, 2019 | 43.69 | 43.81 | 43.43 | 43.58 | 391,470 | +0.09(+0.21%) |
Jan 31, 2019 | 43.03 | 43.68 | 43.03 | 43.49 | 603,276 | +0.40(+0.93%) |
Jan 30, 2019 | 42.89 | 43.24 | 42.66 | 43.09 | 533,317 | +0.42(+0.97%) |
Jan 29, 2019 | 42.34 | 42.71 | 42.29 | 42.68 | 360,761 | +0.32(+0.77%) |
Jan 28, 2019 | 42.17 | 42.40 | 42.11 | 42.35 | 314,578 | -0.06(-0.14%) |
Jan 25, 2019 | 42.20 | 42.50 | 42.01 | 42.41 | 528,298 | +0.05(+0.12%) |
Jan 24, 2019 | 42.52 | 42.64 | 42.32 | 42.36 | 490,600 | -0.12(-0.29%) |
Jan 23, 2019 | 42.16 | 42.55 | 42.16 | 42.49 | 779,792 | +0.37(+0.89%) |
Jan 22, 2019 | 41.67 | 42.24 | 41.66 | 42.11 | 380,965 | -0.17(-0.41%) |
Jan 18, 2019 | 41.97 | 42.55 | 41.97 | 42.29 | 645,871 | +0.35(+0.83%) |
Jan 17, 2019 | 41.68 | 42.03 | 41.68 | 41.94 | 523,754 | +0.08(+0.20%) |
Jan 16, 2019 | 41.28 | 41.90 | 41.27 | 41.86 | 918,349 | +0.63(+1.53%) |
Jan 15, 2019 | 41.03 | 41.42 | 41.03 | 41.22 | 647,828 | +0.23(+0.57%) |
Jan 14, 2019 | 40.73 | 41.04 | 40.69 | 40.99 | 488,407 | +0.17(+0.43%) |
Jan 11, 2019 | 40.60 | 40.85 | 40.41 | 40.82 | 685,945 | +0.17(+0.43%) |
Jan 10, 2019 | 40.04 | 40.65 | 39.82 | 40.64 | 539,573 | +0.52(+1.30%) |
Jan 09, 2019 | 39.80 | 40.21 | 39.79 | 40.12 | 892,494 | +0.54(+1.36%) |
Jan 08, 2019 | 39.55 | 40.13 | 39.35 | 39.58 | 1,135,911 | +0.12(+0.29%) |
Jan 07, 2019 | 39.51 | 39.64 | 39.18 | 39.46 | 660,394 | -0.10(-0.25%) |
Jan 04, 2019 | 39.37 | 39.74 | 39.26 | 39.56 | 1,051,903 | +0.61(+1.58%) |
Jan 03, 2019 | 39.38 | 39.68 | 38.92 | 38.95 | 855,036 | -0.57(-1.45%) |
Jan 02, 2019 | 39.84 | 40.07 | 39.30 | 39.52 | 887,474 | -0.62(-1.55%) |
Dec 31, 2018 | 40.13 | 40.58 | 39.91 | 40.14 | 670,421 | +0.31(+0.77%) |
Dec 28, 2018 | 39.97 | 40.14 | 39.65 | 39.84 | 1,144,445 | +0.10(+0.25%) |
Dec 27, 2018 | 39.32 | 39.93 | 39.11 | 39.74 | 1,359,924 | -0.26(-0.64%) |
Dec 26, 2018 | 38.77 | 40.00 | 38.60 | 39.99 | 673,546 | +1.29(+3.33%) |
Dec 24, 2018 | 39.13 | 39.15 | 38.70 | 38.71 | 602,428 | -0.61(-1.54%) |
Dec 21, 2018 | 40.42 | 40.55 | 39.26 | 39.31 | 1,005,932 | -1.11(-2.75%) |
Dec 20, 2018 | 40.83 | 41.17 | 40.19 | 40.43 | 893,719 | -0.54(-1.32%) |
Dec 19, 2018 | 41.16 | 41.49 | 40.83 | 40.97 | 1,000,511 | -0.15(-0.36%) |
Dec 18, 2018 | 41.99 | 42.01 | 40.90 | 41.12 | 843,646 | -0.76(-1.83%) |
Dec 17, 2018 | 42.50 | 42.60 | 41.76 | 41.88 | 1,497,245 | -0.66(-1.54%) |
Dec 14, 2018 | 42.38 | 42.95 | 42.28 | 42.54 | 1,141,076 | -0.16(-0.37%) |
Dec 13, 2018 | 42.16 | 42.75 | 42.14 | 42.70 | 497,902 | +0.50(+1.18%) |
Dec 12, 2018 | 42.17 | 42.83 | 42.16 | 42.20 | 696,943 | +0.48(+1.16%) |
Dec 11, 2018 | 42.12 | 42.47 | 41.47 | 41.71 | 1,486,369 | -0.07(-0.18%) |
Dec 10, 2018 | 41.77 | 42.16 | 41.63 | 41.79 | 947,687 | -0.17(-0.40%) |
Dec 07, 2018 | 42.42 | 42.83 | 41.66 | 41.96 | 1,242,403 | -0.42(-0.98%) |
Dec 06, 2018 | 41.65 | 42.54 | 41.15 | 42.37 | 2,166,863 | -0.01(-0.02%) |
Dec 04, 2018 | 41.22 | 43.00 | 41.22 | 42.38 | 2,208,864 | +0.98(+2.37%) |
Dec 03, 2018 | 42.38 | 42.38 | 41.08 | 41.40 | 1,529,634 | -0.42(-0.99%) |
Nov 30, 2018 | 41.52 | 41.91 | 41.37 | 41.81 | 1,145,769 | +0.27(+0.64%) |
Nov 29, 2018 | 41.81 | 42.02 | 41.55 | 41.55 | 726,907 | -0.10(-0.24%) |
Nov 28, 2018 | 40.99 | 41.82 | 40.95 | 41.65 | 792,481 | +0.75(+1.83%) |
Nov 27, 2018 | 40.92 | 41.11 | 40.42 | 40.90 | 413,596 | +0.22(+0.53%) |
Nov 26, 2018 | 40.57 | 40.73 | 40.33 | 40.68 | 687,855 | +0.53(+1.32%) |
Nov 23, 2018 | 39.76 | 40.45 | 39.72 | 40.15 | 358,135 | +0.30(+0.75%) |
Nov 21, 2018 | 39.85 | 39.85 | 39.85 | 0 | +0.11(+0.27%) | |
Nov 20, 2018 | 40.09 | 40.26 | 39.65 | 39.75 | 849,252 | -0.51(-1.26%) |
Nov 19, 2018 | 40.80 | 40.80 | 40.14 | 40.25 | 636,360 | -0.47(-1.14%) |
Nov 16, 2018 | 40.72 | 40.83 | 40.43 | 40.72 | 1,088,848 | +0.00(+0.00%) |
Nov 15, 2018 | 39.52 | 40.73 | 39.18 | 40.72 | 1,210,425 | +0.89(+2.23%) |
Nov 14, 2018 | 39.72 | 40.04 | 39.62 | 39.83 | 940,753 | +0.30(+0.76%) |
Nov 13, 2018 | 39.36 | 39.92 | 39.16 | 39.53 | 1,258,709 | +0.03(+0.08%) |
Nov 12, 2018 | 39.63 | 39.89 | 39.41 | 39.50 | 740,604 | -0.16(-0.42%) |
Nov 09, 2018 | 39.59 | 39.93 | 39.50 | 39.66 | 1,255,545 | +0.04(+0.10%) |
Nov 08, 2018 | 39.04 | 39.69 | 39.04 | 39.62 | 993,552 | +0.22(+0.57%) |
Nov 07, 2018 | 39.62 | 39.71 | 39.24 | 39.40 | 1,766,467 | -0.28(-0.71%) |
Nov 06, 2018 | 38.04 | 39.70 | 37.84 | 39.68 | 2,700,720 | +1.81(+4.77%) |
Nov 05, 2018 | 37.90 | 38.16 | 37.81 | 37.87 | 1,373,861 | -0.03(-0.09%) |
Nov 02, 2018 | 38.24 | 38.32 | 37.76 | 37.90 | 1,232,269 | -0.32(-0.84%) |
Nov 01, 2018 | 38.51 | 38.74 | 38.12 | 38.23 | 1,517,511 | -0.21(-0.56%) |
Oct 31, 2018 | 38.10 | 38.68 | 38.07 | 38.44 | 1,056,626 | +0.54(+1.41%) |
Oct 30, 2018 | 37.59 | 38.02 | 37.45 | 37.90 | 1,237,693 | +0.44(+1.17%) |
Oct 29, 2018 | 38.14 | 38.47 | 37.20 | 37.47 | 1,364,942 | -0.43(-1.13%) |
Oct 26, 2018 | 37.93 | 38.09 | 37.33 | 37.90 | 2,073,219 | -0.43(-1.12%) |
Oct 25, 2018 | 38.37 | 38.58 | 38.17 | 38.32 | 1,222,987 | +0.07(+0.17%) |
Oct 24, 2018 | 38.48 | 38.96 | 38.23 | 38.26 | 2,975,570 | -0.41(-1.07%) |
Oct 23, 2018 | 38.39 | 38.79 | 38.17 | 38.67 | 1,705,720 | -0.09(-0.23%) |
Oct 22, 2018 | 38.50 | 38.89 | 38.42 | 38.76 | 1,484,485 | +0.31(+0.82%) |
Oct 19, 2018 | 38.75 | 38.90 | 38.40 | 38.45 | 2,602,979 | -0.21(-0.53%) |
Oct 18, 2018 | 38.58 | 38.97 | 38.47 | 38.65 | 2,039,058 | +0.04(+0.11%) |
Oct 17, 2018 | 38.31 | 38.65 | 38.22 | 38.61 | 1,794,155 | +0.35(+0.91%) |
Oct 16, 2018 | 37.86 | 38.45 | 37.76 | 38.27 | 2,696,003 | +0.72(+1.91%) |
Oct 15, 2018 | 37.65 | 37.82 | 37.54 | 37.55 | 1,250,328 | -0.10(-0.26%) |
Oct 12, 2018 | 36.93 | 37.83 | 36.67 | 37.65 | 3,268,757 | +0.97(+2.65%) |
Oct 11, 2018 | 36.87 | 37.25 | 36.62 | 36.68 | 3,300,046 | -0.42(-1.13%) |
Oct 10, 2018 | 38.11 | 38.11 | 37.07 | 37.10 | 5,116,517 | -1.12(-2.94%) |
Oct 09, 2018 | 38.20 | 38.45 | 38.01 | 38.22 | 2,968,462 | -0.02(-0.06%) |
Oct 08, 2018 | 38.50 | 38.52 | 38.09 | 38.24 | 3,007,806 | -0.27(-0.71%) |
Oct 05, 2018 | 38.45 | 38.70 | 38.13 | 38.51 | 4,204,627 | -0.04(-0.11%) |
Oct 04, 2018 | 38.81 | 38.81 | 38.26 | 38.56 | 7,260,742 | -0.41(-1.06%) |
Oct 03, 2018 | 39.16 | 39.22 | 38.58 | 38.97 | 14,048,705 | +2.06(+5.59%) |
Oct 02, 2018 | 37.25 | 37.38 | 36.73 | 36.91 | 14,693,216 | -0.49(-1.30%) |