Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 45.57 | 46.43 | 45.50 | 46.01 | 866,116 | +0.48(+1.05%) |
Sep 27, 2019 | 46.19 | 46.31 | 45.39 | 45.53 | 631,800 | -0.47(-1.02%) |
Sep 26, 2019 | 46.69 | 47.03 | 45.91 | 46.00 | 597,909 | -0.69(-1.48%) |
Sep 25, 2019 | 46.78 | 46.90 | 46.00 | 46.69 | 482,490 | +0.07(+0.15%) |
Sep 24, 2019 | 46.63 | 47.14 | 46.49 | 46.62 | 429,697 | +0.21(+0.45%) |
Sep 23, 2019 | 46.00 | 46.70 | 45.95 | 46.41 | 519,169 | +0.35(+0.76%) |
Sep 20, 2019 | 45.98 | 46.44 | 45.59 | 46.06 | 1,029,900 | +0.16(+0.35%) |
Sep 19, 2019 | 46.34 | 46.47 | 45.83 | 45.90 | 527,033 | -0.30(-0.65%) |
Sep 18, 2019 | 46.65 | 46.85 | 45.69 | 46.20 | 689,163 | -0.36(-0.77%) |
Sep 17, 2019 | 45.63 | 47.00 | 45.63 | 46.56 | 1,380,589 | +0.81(+1.77%) |
Sep 16, 2019 | 46.50 | 46.82 | 45.69 | 45.75 | 494,023 | -0.85(-1.82%) |
Sep 13, 2019 | 46.10 | 46.71 | 46.04 | 46.60 | 977,100 | +0.37(+0.80%) |
Sep 12, 2019 | 46.12 | 46.82 | 46.00 | 46.23 | 742,159 | +0.38(+0.83%) |
Sep 11, 2019 | 45.66 | 46.32 | 45.33 | 45.85 | 1,124,219 | +0.42(+0.92%) |
Sep 10, 2019 | 45.61 | 46.37 | 45.21 | 45.43 | 686,165 | -0.40(-0.87%) |
Sep 09, 2019 | 45.67 | 45.99 | 45.30 | 45.83 | 444,336 | +0.13(+0.28%) |
Sep 06, 2019 | 45.90 | 46.47 | 45.66 | 45.70 | 493,200 | -0.11(-0.24%) |
Sep 05, 2019 | 46.93 | 47.08 | 45.80 | 45.81 | 579,479 | -0.86(-1.84%) |
Sep 04, 2019 | 46.87 | 47.11 | 46.56 | 46.67 | 354,944 | +0.05(+0.11%) |
Sep 03, 2019 | 46.58 | 46.80 | 46.13 | 46.62 | 332,360 | -0.17(-0.36%) |
Aug 30, 2019 | 46.94 | 47.26 | 46.47 | 46.79 | 462,800 | +0.03(+0.06%) |
Aug 29, 2019 | 46.60 | 46.83 | 46.37 | 46.76 | 512,883 | +0.48(+1.04%) |
Aug 28, 2019 | 46.10 | 46.65 | 46.02 | 46.28 | 331,873 | +0.02(+0.04%) |
Aug 27, 2019 | 46.67 | 46.78 | 46.12 | 46.26 | 591,892 | -0.20(-0.43%) |
Aug 26, 2019 | 46.12 | 46.49 | 45.99 | 46.46 | 254,459 | +0.54(+1.18%) |
Aug 23, 2019 | 46.73 | 46.95 | 45.66 | 45.92 | 489,800 | -0.98(-2.09%) |
Aug 22, 2019 | 46.53 | 47.13 | 46.31 | 46.90 | 571,902 | +0.40(+0.86%) |
Aug 21, 2019 | 46.75 | 47.03 | 46.20 | 46.50 | 709,611 | -0.01(-0.02%) |
Aug 20, 2019 | 46.23 | 46.62 | 46.13 | 46.51 | 703,322 | +0.16(+0.35%) |
Aug 19, 2019 | 45.83 | 46.52 | 45.62 | 46.35 | 820,942 | +0.75(+1.64%) |
Aug 16, 2019 | 45.16 | 45.69 | 44.50 | 45.60 | 1,004,200 | +0.35(+0.77%) |
Aug 15, 2019 | 45.97 | 46.65 | 44.09 | 45.25 | 1,409,114 | -0.27(-0.59%) |
Aug 14, 2019 | 45.42 | 46.45 | 43.87 | 45.52 | 1,895,673 | +1.72(+3.93%) |
Aug 13, 2019 | 44.10 | 44.62 | 43.57 | 43.80 | 743,495 | -0.17(-0.39%) |
Aug 12, 2019 | 43.99 | 44.61 | 43.86 | 43.97 | 510,251 | +0.11(+0.25%) |
Aug 09, 2019 | 43.55 | 44.17 | 43.30 | 43.86 | 975,300 | -0.10(-0.23%) |
Aug 08, 2019 | 43.64 | 44.32 | 43.33 | 43.96 | 660,196 | +0.44(+1.01%) |
Aug 07, 2019 | 42.64 | 43.52 | 42.25 | 43.52 | 465,207 | +0.60(+1.40%) |
Aug 06, 2019 | 42.30 | 43.71 | 42.01 | 42.92 | 698,967 | +0.71(+1.68%) |
Aug 05, 2019 | 42.49 | 42.60 | 41.71 | 42.21 | 818,234 | -0.52(-1.22%) |
Aug 02, 2019 | 43.25 | 43.45 | 42.21 | 42.73 | 638,400 | -0.66(-1.52%) |
Aug 01, 2019 | 43.75 | 44.30 | 43.36 | 43.39 | 423,181 | -0.46(-1.05%) |
Jul 31, 2019 | 43.11 | 44.37 | 43.11 | 43.85 | 955,461 | +0.63(+1.46%) |
Jul 30, 2019 | 43.21 | 43.92 | 42.73 | 43.22 | 622,627 | +0.24(+0.56%) |
Jul 29, 2019 | 43.00 | 43.09 | 42.58 | 42.98 | 379,067 | +0.07(+0.16%) |
Jul 26, 2019 | 42.69 | 43.23 | 42.62 | 42.91 | 424,800 | +0.44(+1.04%) |
Jul 25, 2019 | 42.27 | 42.60 | 41.70 | 42.47 | 615,866 | +0.20(+0.47%) |
Jul 24, 2019 | 42.95 | 43.20 | 42.19 | 42.27 | 613,205 | -0.65(-1.51%) |
Jul 23, 2019 | 42.61 | 43.01 | 42.26 | 42.92 | 373,200 | +0.48(+1.13%) |
Jul 22, 2019 | 42.55 | 42.61 | 41.97 | 42.44 | 276,448 | +0.14(+0.33%) |
Jul 19, 2019 | 42.69 | 43.17 | 42.29 | 42.30 | 303,600 | -0.38(-0.89%) |
Jul 18, 2019 | 42.75 | 42.89 | 42.22 | 42.68 | 391,837 | -0.07(-0.16%) |
Jul 17, 2019 | 43.30 | 43.49 | 42.63 | 42.75 | 538,040 | -0.58(-1.34%) |
Jul 16, 2019 | 43.39 | 43.71 | 43.21 | 43.33 | 338,070 | -0.07(-0.16%) |
Jul 15, 2019 | 43.22 | 43.52 | 43.02 | 43.40 | 397,322 | +0.19(+0.44%) |
Jul 12, 2019 | 43.00 | 43.78 | 42.71 | 43.21 | 714,700 | +0.73(+1.72%) |
Jul 11, 2019 | 41.68 | 42.55 | 41.63 | 42.48 | 681,548 | +0.97(+2.34%) |
Jul 10, 2019 | 41.24 | 41.55 | 41.02 | 41.51 | 334,807 | +0.45(+1.10%) |
Jul 09, 2019 | 41.75 | 41.75 | 41.06 | 41.06 | 421,358 | -0.74(-1.77%) |
Jul 08, 2019 | 41.44 | 41.86 | 41.10 | 41.80 | 395,944 | +0.33(+0.80%) |
Jul 05, 2019 | 41.35 | 41.73 | 41.21 | 41.47 | 384,000 | -0.05(-0.12%) |
Jul 03, 2019 | 39.87 | 42.26 | 39.87 | 41.52 | 671,000 | +1.61(+4.03%) |
Jul 02, 2019 | 40.12 | 40.25 | 39.48 | 39.91 | 1,644,267 | +0.21(+0.53%) |
Jul 01, 2019 | 39.80 | 41.42 | 39.59 | 39.70 | 2,037,092 | -0.33(-0.82%) |
Jun 28, 2019 | 39.71 | 40.26 | 39.71 | 40.03 | 1,144,100 | +0.27(+0.68%) |
Jun 27, 2019 | 39.83 | 39.95 | 39.53 | 39.76 | 388,799 | -0.06(-0.15%) |
Jun 26, 2019 | 39.84 | 40.31 | 39.46 | 39.82 | 426,005 | -0.02(-0.05%) |
Jun 25, 2019 | 39.18 | 39.92 | 39.00 | 39.84 | 495,844 | +0.84(+2.15%) |
Jun 24, 2019 | 39.06 | 39.51 | 38.85 | 39.00 | 371,732 | -0.06(-0.15%) |
Jun 21, 2019 | 39.41 | 39.50 | 38.68 | 39.06 | 935,100 | -0.64(-1.61%) |
Jun 20, 2019 | 40.30 | 40.56 | 39.65 | 39.70 | 594,090 | -0.50(-1.24%) |
Jun 19, 2019 | 40.31 | 40.44 | 39.53 | 40.20 | 358,461 | -0.15(-0.37%) |
Jun 18, 2019 | 40.87 | 41.08 | 40.34 | 40.35 | 259,939 | -0.33(-0.81%) |
Jun 17, 2019 | 40.59 | 40.94 | 40.34 | 40.68 | 254,356 | +0.08(+0.20%) |
Jun 14, 2019 | 40.55 | 40.84 | 40.35 | 40.60 | 283,300 | +0.13(+0.32%) |
Jun 13, 2019 | 40.85 | 40.97 | 40.43 | 40.47 | 347,634 | -0.29(-0.71%) |
Jun 12, 2019 | 40.39 | 41.00 | 40.39 | 40.76 | 238,791 | +0.23(+0.57%) |
Jun 11, 2019 | 40.38 | 40.72 | 40.27 | 40.53 | 401,847 | +0.45(+1.12%) |
Jun 10, 2019 | 40.01 | 40.49 | 40.01 | 40.08 | 345,392 | +0.06(+0.15%) |
Jun 07, 2019 | 39.87 | 40.21 | 39.33 | 40.02 | 406,700 | +0.24(+0.60%) |
Jun 06, 2019 | 40.57 | 40.75 | 39.72 | 39.78 | 947,624 | -0.67(-1.66%) |
Jun 05, 2019 | 39.72 | 40.92 | 39.72 | 40.45 | 703,766 | +0.91(+2.30%) |
Jun 04, 2019 | 39.28 | 39.61 | 38.66 | 39.54 | 692,783 | +0.55(+1.41%) |
Jun 03, 2019 | 39.41 | 39.57 | 38.59 | 38.99 | 1,109,074 | -0.36(-0.91%) |
May 31, 2019 | 39.36 | 39.42 | 39.03 | 39.35 | 1,249,600 | -0.20(-0.51%) |
May 30, 2019 | 39.64 | 40.03 | 39.30 | 39.55 | 1,130,502 | +0.02(+0.05%) |
May 29, 2019 | 40.00 | 40.23 | 39.31 | 39.53 | 447,867 | -0.84(-2.08%) |
May 28, 2019 | 40.09 | 40.62 | 39.89 | 40.37 | 519,566 | +0.26(+0.65%) |
May 24, 2019 | 39.83 | 40.23 | 39.56 | 40.11 | 318,500 | +0.48(+1.21%) |
May 23, 2019 | 40.40 | 40.40 | 39.41 | 39.63 | 321,942 | -0.71(-1.76%) |
May 22, 2019 | 40.85 | 41.02 | 39.96 | 40.34 | 335,691 | -0.60(-1.47%) |
May 21, 2019 | 40.63 | 41.19 | 40.63 | 40.94 | 434,711 | +0.49(+1.21%) |
May 20, 2019 | 40.14 | 41.54 | 40.00 | 40.45 | 718,267 | +0.21(+0.52%) |
May 17, 2019 | 40.01 | 40.79 | 39.79 | 40.24 | 557,200 | +0.05(+0.12%) |
May 16, 2019 | 39.47 | 40.24 | 39.30 | 40.19 | 642,216 | +0.88(+2.24%) |
May 15, 2019 | 38.65 | 39.40 | 38.52 | 39.31 | 395,034 | +0.38(+0.98%) |
May 14, 2019 | 38.96 | 39.19 | 38.83 | 38.93 | 314,931 | -0.02(-0.05%) |
May 13, 2019 | 38.72 | 39.09 | 38.27 | 38.95 | 642,763 | -0.27(-0.69%) |
May 10, 2019 | 39.02 | 39.38 | 38.66 | 39.22 | 541,600 | -0.02(-0.05%) |
May 09, 2019 | 38.41 | 39.35 | 38.15 | 39.24 | 1,134,259 | +0.54(+1.40%) |
May 08, 2019 | 39.50 | 39.70 | 37.18 | 38.70 | 1,886,272 | -2.48(-6.02%) |
May 07, 2019 | 40.63 | 41.38 | 40.60 | 41.18 | 920,305 | +0.64(+1.58%) |
May 06, 2019 | 40.07 | 40.60 | 39.92 | 40.54 | 561,943 | +0.09(+0.22%) |
May 03, 2019 | 41.13 | 41.15 | 40.44 | 40.45 | 438,000 | -0.40(-0.98%) |
May 02, 2019 | 40.54 | 40.85 | 40.12 | 40.85 | 372,862 | +0.26(+0.64%) |
May 01, 2019 | 40.89 | 41.19 | 40.57 | 40.59 | 504,392 | -0.36(-0.88%) |
Apr 30, 2019 | 41.00 | 41.11 | 40.58 | 40.95 | 662,560 | +0.23(+0.56%) |
Apr 29, 2019 | 40.48 | 40.77 | 40.33 | 40.72 | 458,295 | +0.17(+0.42%) |
Apr 26, 2019 | 40.94 | 40.94 | 40.33 | 40.55 | 528,000 | -0.37(-0.90%) |
Apr 25, 2019 | 40.79 | 41.23 | 40.37 | 40.92 | 609,906 | -0.03(-0.07%) |
Apr 24, 2019 | 41.39 | 41.73 | 40.95 | 40.95 | 656,271 | -0.25(-0.61%) |
Apr 23, 2019 | 40.66 | 41.36 | 40.46 | 41.20 | 631,880 | +0.66(+1.63%) |
Apr 22, 2019 | 40.83 | 40.83 | 40.20 | 40.54 | 950,638 | -0.41(-1.00%) |
Apr 18, 2019 | 40.99 | 41.34 | 40.86 | 40.95 | 511,800 | +0.01(+0.02%) |
Apr 17, 2019 | 41.16 | 41.85 | 40.62 | 40.94 | 426,176 | +0.25(+0.61%) |
Apr 16, 2019 | 40.31 | 40.80 | 40.19 | 40.69 | 480,560 | +0.49(+1.22%) |
Apr 15, 2019 | 40.05 | 40.44 | 40.05 | 40.20 | 299,099 | +0.25(+0.63%) |
Apr 12, 2019 | 40.41 | 40.50 | 39.77 | 39.95 | 427,400 | -0.41(-1.02%) |
Apr 11, 2019 | 39.75 | 40.49 | 39.75 | 40.36 | 367,256 | +0.72(+1.82%) |
Apr 10, 2019 | 39.34 | 39.66 | 39.33 | 39.64 | 219,016 | +0.37(+0.94%) |
Apr 09, 2019 | 39.77 | 39.93 | 39.18 | 39.27 | 264,127 | -0.66(-1.65%) |
Apr 08, 2019 | 39.67 | 39.93 | 39.48 | 39.93 | 411,713 | +0.16(+0.40%) |
Apr 05, 2019 | 39.41 | 39.83 | 39.41 | 39.77 | 277,200 | +0.34(+0.86%) |
Apr 04, 2019 | 39.18 | 39.52 | 38.87 | 39.43 | 269,051 | +0.33(+0.84%) |
Apr 03, 2019 | 39.30 | 39.32 | 38.93 | 39.10 | 291,175 | +0.02(+0.05%) |
Apr 02, 2019 | 39.73 | 39.84 | 38.99 | 39.08 | 610,226 | -0.72(-1.81%) |
Apr 01, 2019 | 39.87 | 40.08 | 39.66 | 39.80 | 667,062 | +0.16(+0.40%) |
Mar 29, 2019 | 39.80 | 39.89 | 39.27 | 39.64 | 646,800 | +0.03(+0.08%) |
Mar 28, 2019 | 38.80 | 39.66 | 38.80 | 39.61 | 460,731 | +0.85(+2.19%) |
Mar 27, 2019 | 38.83 | 39.39 | 38.72 | 38.76 | 817,707 | -0.21(-0.54%) |
Mar 26, 2019 | 38.49 | 39.17 | 38.49 | 38.97 | 619,716 | +0.52(+1.35%) |
Mar 25, 2019 | 37.73 | 38.65 | 37.63 | 38.45 | 868,732 | +0.65(+1.72%) |
Mar 22, 2019 | 38.21 | 38.38 | 37.36 | 37.80 | 725,500 | -0.53(-1.38%) |
Mar 21, 2019 | 37.83 | 38.55 | 37.76 | 38.33 | 847,369 | +0.45(+1.19%) |
Mar 20, 2019 | 38.10 | 38.17 | 37.77 | 37.88 | 701,600 | -0.26(-0.68%) |
Mar 19, 2019 | 38.78 | 38.78 | 38.03 | 38.14 | 611,561 | -0.43(-1.11%) |
Mar 18, 2019 | 38.16 | 38.63 | 37.82 | 38.57 | 437,484 | +0.42(+1.10%) |
Mar 15, 2019 | 38.06 | 38.24 | 37.70 | 38.15 | 803,000 | +0.20(+0.53%) |
Mar 14, 2019 | 37.99 | 38.15 | 37.85 | 37.95 | 278,791 | -0.05(-0.13%) |
Mar 13, 2019 | 38.34 | 38.50 | 38.00 | 38.00 | 428,145 | -0.19(-0.50%) |
Mar 12, 2019 | 38.27 | 38.50 | 38.17 | 38.19 | 474,430 | -0.01(-0.03%) |
Mar 11, 2019 | 38.07 | 38.20 | 37.76 | 38.20 | 596,330 | +0.22(+0.58%) |
Mar 08, 2019 | 38.07 | 38.10 | 37.74 | 37.98 | 334,900 | -0.02(-0.05%) |
Mar 07, 2019 | 37.93 | 38.19 | 37.76 | 38.00 | 594,504 | -0.09(-0.24%) |
Mar 06, 2019 | 38.32 | 38.46 | 37.60 | 38.09 | 947,046 | -0.16(-0.42%) |
Mar 05, 2019 | 38.47 | 38.47 | 37.97 | 38.25 | 657,980 | -0.25(-0.65%) |
Mar 04, 2019 | 38.71 | 38.71 | 38.07 | 38.50 | 1,050,809 | -0.27(-0.70%) |
Mar 01, 2019 | 38.76 | 39.00 | 38.49 | 38.77 | 671,800 | +0.24(+0.62%) |
Feb 28, 2019 | 38.62 | 38.91 | 38.38 | 38.53 | 548,061 | -0.19(-0.49%) |
Feb 27, 2019 | 38.23 | 38.72 | 38.23 | 38.72 | 439,281 | +0.30(+0.78%) |
Feb 26, 2019 | 38.32 | 38.75 | 38.12 | 38.42 | 712,196 | +0.20(+0.52%) |
Feb 25, 2019 | 38.72 | 38.77 | 38.17 | 38.22 | 532,562 | -0.31(-0.80%) |
Feb 22, 2019 | 38.80 | 38.90 | 38.49 | 38.53 | 518,700 | -0.37(-0.95%) |
Feb 21, 2019 | 39.00 | 39.18 | 38.71 | 38.90 | 435,717 | -0.05(-0.13%) |
Feb 20, 2019 | 39.12 | 39.31 | 38.66 | 38.95 | 650,119 | -0.30(-0.76%) |
Feb 19, 2019 | 39.34 | 39.55 | 39.17 | 39.25 | 786,919 | -0.21(-0.53%) |
Feb 15, 2019 | 39.51 | 39.68 | 39.17 | 39.46 | 721,400 | +0.24(+0.61%) |
Feb 14, 2019 | 39.04 | 39.65 | 39.04 | 39.22 | 637,895 | +0.11(+0.28%) |
Feb 13, 2019 | 38.79 | 39.40 | 38.54 | 39.11 | 757,072 | +0.48(+1.24%) |
Feb 12, 2019 | 38.55 | 39.09 | 38.45 | 38.63 | 678,168 | +0.03(+0.08%) |
Feb 11, 2019 | 38.37 | 38.69 | 38.29 | 38.60 | 577,255 | +0.36(+0.94%) |
Feb 08, 2019 | 38.00 | 38.37 | 37.82 | 38.24 | 899,300 | +0.06(+0.16%) |
Feb 07, 2019 | 38.11 | 38.31 | 37.73 | 38.18 | 1,006,300 | +0.30(+0.79%) |
Feb 06, 2019 | 36.00 | 38.23 | 35.97 | 37.88 | 1,953,056 | +2.52(+7.13%) |
Feb 05, 2019 | 35.19 | 35.47 | 34.84 | 35.36 | 671,634 | +0.25(+0.71%) |
Feb 04, 2019 | 34.49 | 35.22 | 34.33 | 35.11 | 591,501 | +1.10(+3.23%) |
Feb 01, 2019 | 34.22 | 34.36 | 33.67 | 34.01 | 693,200 | -0.15(-0.44%) |
Jan 31, 2019 | 34.07 | 34.36 | 33.76 | 34.16 | 734,842 | -0.07(-0.20%) |
Jan 30, 2019 | 34.43 | 34.45 | 34.00 | 34.23 | 612,415 | +0.10(+0.29%) |
Jan 29, 2019 | 34.57 | 34.75 | 34.12 | 34.13 | 496,547 | -0.41(-1.19%) |
Jan 28, 2019 | 34.23 | 34.54 | 34.06 | 34.54 | 550,012 | +0.15(+0.44%) |
Jan 25, 2019 | 34.64 | 34.75 | 34.28 | 34.39 | 438,500 | -0.17(-0.49%) |
Jan 24, 2019 | 34.70 | 34.93 | 34.44 | 34.56 | 443,355 | -0.24(-0.69%) |
Jan 23, 2019 | 34.72 | 35.08 | 34.55 | 34.80 | 798,800 | +0.22(+0.64%) |
Jan 22, 2019 | 34.42 | 34.78 | 34.33 | 34.58 | 533,963 | -0.02(-0.06%) |
Jan 18, 2019 | 33.93 | 34.62 | 33.73 | 34.60 | 609,600 | +0.89(+2.64%) |
Jan 17, 2019 | 33.57 | 34.23 | 33.45 | 33.71 | 734,223 | +0.10(+0.30%) |
Jan 16, 2019 | 33.41 | 33.61 | 32.86 | 33.61 | 856,689 | +0.26(+0.78%) |
Jan 15, 2019 | 33.72 | 33.84 | 33.25 | 33.35 | 559,124 | -0.26(-0.77%) |
Jan 14, 2019 | 33.73 | 33.94 | 33.50 | 33.61 | 692,050 | -0.14(-0.41%) |
Jan 11, 2019 | 33.07 | 34.00 | 33.07 | 33.75 | 498,400 | +0.40(+1.20%) |
Jan 10, 2019 | 32.88 | 33.45 | 32.86 | 33.35 | 537,610 | +0.29(+0.88%) |
Jan 09, 2019 | 32.91 | 33.27 | 32.54 | 33.06 | 1,105,148 | +0.15(+0.46%) |
Jan 08, 2019 | 32.75 | 32.98 | 32.39 | 32.91 | 819,954 | +0.43(+1.32%) |
Jan 07, 2019 | 32.58 | 32.95 | 32.45 | 32.48 | 639,836 | -0.31(-0.95%) |
Jan 04, 2019 | 32.41 | 33.09 | 32.09 | 32.79 | 725,600 | +0.70(+2.18%) |
Jan 03, 2019 | 31.60 | 32.39 | 31.09 | 32.09 | 724,407 | +0.45(+1.42%) |
Jan 02, 2019 | 31.87 | 32.16 | 31.34 | 31.64 | 690,449 | -0.63(-1.95%) |
Dec 31, 2018 | 31.85 | 32.27 | 31.49 | 32.27 | 483,600 | +0.57(+1.80%) |
Dec 28, 2018 | 31.57 | 32.13 | 31.10 | 31.70 | 443,900 | +0.23(+0.73%) |
Dec 27, 2018 | 31.04 | 31.48 | 30.40 | 31.47 | 343,586 | +0.10(+0.32%) |
Dec 26, 2018 | 30.49 | 31.44 | 30.10 | 31.37 | 784,188 | +1.04(+3.43%) |
Dec 24, 2018 | 30.49 | 31.12 | 30.07 | 30.33 | 425,400 | -0.27(-0.88%) |
Dec 21, 2018 | 32.04 | 32.41 | 30.54 | 30.60 | 1,525,300 | -1.37(-4.29%) |
Dec 20, 2018 | 32.57 | 32.70 | 31.46 | 31.97 | 696,087 | -0.59(-1.81%) |
Dec 19, 2018 | 33.35 | 33.69 | 32.27 | 32.56 | 572,402 | -0.63(-1.90%) |
Dec 18, 2018 | 33.55 | 34.11 | 33.11 | 33.19 | 537,058 | -0.11(-0.33%) |
Dec 17, 2018 | 33.97 | 33.97 | 33.07 | 33.30 | 599,605 | -0.52(-1.54%) |
Dec 14, 2018 | 34.51 | 34.83 | 33.77 | 33.82 | 464,700 | -0.91(-2.62%) |
Dec 13, 2018 | 35.01 | 35.01 | 34.37 | 34.73 | 612,916 | -0.30(-0.86%) |
Dec 12, 2018 | 35.24 | 35.75 | 34.95 | 35.03 | 812,283 | +0.15(+0.43%) |
Dec 11, 2018 | 34.61 | 35.01 | 34.43 | 34.88 | 629,511 | +0.52(+1.51%) |
Dec 10, 2018 | 34.16 | 34.57 | 33.68 | 34.36 | 809,416 | +0.29(+0.85%) |
Dec 07, 2018 | 33.69 | 34.07 | 33.60 | 34.07 | 713,000 | +0.34(+1.01%) |
Dec 06, 2018 | 33.54 | 33.73 | 32.79 | 33.73 | 620,055 | -0.08(-0.24%) |
Dec 04, 2018 | 34.55 | 34.78 | 33.56 | 33.81 | 853,800 | -0.92(-2.65%) |
Dec 03, 2018 | 34.63 | 34.82 | 34.05 | 34.73 | 346,650 | +0.27(+0.78%) |
Nov 30, 2018 | 34.90 | 35.24 | 34.46 | 34.46 | 922,800 | -0.44(-1.26%) |
Nov 29, 2018 | 35.18 | 35.45 | 34.69 | 34.90 | 550,094 | -0.49(-1.38%) |
Nov 28, 2018 | 34.50 | 35.50 | 34.42 | 35.39 | 597,116 | +0.85(+2.46%) |
Nov 27, 2018 | 34.27 | 34.70 | 34.22 | 34.54 | 460,808 | +0.17(+0.49%) |
Nov 26, 2018 | 34.24 | 34.52 | 33.98 | 34.37 | 593,718 | +0.29(+0.85%) |
Nov 23, 2018 | 33.69 | 34.30 | 33.69 | 34.08 | 237,200 | +0.28(+0.83%) |
Nov 21, 2018 | 33.80 | 33.80 | 33.80 | 0 | +0.52(+1.56%) | |
Nov 20, 2018 | 32.74 | 33.56 | 32.59 | 33.28 | 707,537 | +0.12(+0.36%) |
Nov 19, 2018 | 33.10 | 33.44 | 32.72 | 33.16 | 410,530 | -0.03(-0.09%) |
Nov 16, 2018 | 32.99 | 33.56 | 32.90 | 33.19 | 545,800 | -0.10(-0.30%) |
Nov 15, 2018 | 32.62 | 33.44 | 32.30 | 33.29 | 780,518 | +0.54(+1.65%) |
Nov 14, 2018 | 32.61 | 33.17 | 32.06 | 32.75 | 808,021 | +0.69(+2.15%) |
Nov 13, 2018 | 32.73 | 32.82 | 31.95 | 32.06 | 541,975 | -0.48(-1.48%) |
Nov 12, 2018 | 32.52 | 32.73 | 32.11 | 32.54 | 753,194 | -0.09(-0.28%) |
Nov 09, 2018 | 32.33 | 32.64 | 31.83 | 32.63 | 1,106,400 | +0.05(+0.15%) |
Nov 08, 2018 | 32.41 | 32.58 | 31.64 | 32.58 | 876,490 | -0.13(-0.40%) |
Nov 07, 2018 | 31.00 | 32.85 | 31.00 | 32.71 | 1,484,236 | +2.87(+9.62%) |
Nov 06, 2018 | 28.57 | 29.87 | 28.35 | 29.84 | 1,749,923 | +1.31(+4.59%) |
Nov 05, 2018 | 28.51 | 29.01 | 28.28 | 28.53 | 1,293,090 | -0.85(-2.89%) |
Nov 02, 2018 | 29.53 | 30.03 | 29.27 | 29.38 | 663,600 | -0.27(-0.91%) |
Nov 01, 2018 | 29.54 | 29.86 | 29.42 | 29.65 | 582,893 | +0.33(+1.13%) |
Oct 31, 2018 | 29.67 | 29.67 | 28.70 | 29.32 | 909,681 | -0.13(-0.44%) |
Oct 30, 2018 | 28.85 | 29.47 | 28.84 | 29.45 | 864,607 | +0.58(+2.01%) |
Oct 29, 2018 | 29.00 | 29.65 | 28.47 | 28.87 | 295,232 | +0.11(+0.38%) |
Oct 26, 2018 | 29.47 | 29.47 | 28.52 | 28.76 | 518,400 | -0.95(-3.20%) |
Oct 25, 2018 | 29.87 | 30.26 | 29.45 | 29.71 | 802,398 | +0.00(+0.00%) |
Oct 24, 2018 | 30.30 | 30.53 | 29.61 | 29.71 | 811,704 | -0.60(-1.98%) |
Oct 23, 2018 | 29.45 | 30.39 | 29.11 | 30.31 | 1,673,297 | +0.70(+2.36%) |
Oct 22, 2018 | 30.03 | 30.14 | 29.43 | 29.61 | 558,669 | -0.21(-0.70%) |
Oct 19, 2018 | 29.97 | 30.09 | 29.19 | 29.82 | 538,300 | -0.04(-0.13%) |
Oct 18, 2018 | 29.85 | 30.09 | 29.73 | 29.86 | 804,804 | +0.03(+0.10%) |
Oct 17, 2018 | 29.40 | 29.89 | 29.32 | 29.83 | 695,671 | +0.43(+1.46%) |
Oct 16, 2018 | 28.71 | 29.40 | 28.37 | 29.40 | 587,721 | +0.81(+2.83%) |
Oct 15, 2018 | 28.20 | 28.74 | 28.05 | 28.59 | 430,151 | +0.26(+0.92%) |
Oct 12, 2018 | 28.90 | 28.92 | 28.07 | 28.33 | 595,900 | -0.17(-0.60%) |
Oct 11, 2018 | 29.04 | 29.27 | 28.36 | 28.50 | 856,266 | -0.67(-2.30%) |
Oct 10, 2018 | 30.08 | 30.11 | 29.03 | 29.17 | 964,851 | -1.01(-3.35%) |
Oct 09, 2018 | 30.50 | 30.64 | 30.13 | 30.18 | 710,355 | -0.24(-0.79%) |
Oct 08, 2018 | 30.10 | 30.57 | 29.94 | 30.42 | 892,581 | +0.36(+1.20%) |
Oct 05, 2018 | 30.50 | 30.86 | 29.94 | 30.06 | 790,500 | -0.44(-1.44%) |
Oct 04, 2018 | 30.98 | 31.16 | 30.47 | 30.50 | 715,736 | -0.58(-1.87%) |
Oct 03, 2018 | 31.30 | 31.62 | 30.93 | 31.08 | 625,834 | -0.32(-1.02%) |
Oct 02, 2018 | 32.00 | 32.35 | 31.20 | 31.40 | 1,691,463 | -0.64(-2.00%) |