Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 70.01 | 70.96 | 69.38 | 70.39 | 223,727 | +0.72(+1.03%) |
Oct 30, 2019 | 67.88 | 70.59 | 67.45 | 69.67 | 207,240 | +2.16(+3.20%) |
Oct 29, 2019 | 69.76 | 69.89 | 67.05 | 67.51 | 296,083 | -2.54(-3.63%) |
Oct 28, 2019 | 74.19 | 75.00 | 67.05 | 70.05 | 452,900 | -3.31(-4.51%) |
Oct 25, 2019 | 63.00 | 75.72 | 62.12 | 73.36 | 1,221,100 | +19.09(+35.18%) |
Oct 24, 2019 | 55.76 | 55.76 | 53.94 | 54.27 | 185,451 | -1.28(-2.30%) |
Oct 23, 2019 | 56.03 | 56.47 | 55.01 | 55.55 | 154,037 | -0.42(-0.75%) |
Oct 22, 2019 | 57.22 | 57.35 | 55.96 | 55.97 | 204,687 | -1.00(-1.76%) |
Oct 21, 2019 | 58.36 | 58.94 | 56.50 | 56.97 | 112,116 | -0.90(-1.56%) |
Oct 18, 2019 | 58.08 | 59.59 | 57.75 | 57.87 | 107,000 | -0.41(-0.70%) |
Oct 17, 2019 | 58.15 | 59.39 | 58.15 | 58.28 | 114,621 | +0.21(+0.36%) |
Oct 16, 2019 | 57.23 | 58.43 | 56.85 | 58.07 | 101,989 | +0.67(+1.17%) |
Oct 15, 2019 | 57.20 | 58.04 | 56.79 | 57.40 | 108,257 | +0.44(+0.77%) |
Oct 14, 2019 | 56.75 | 57.36 | 56.18 | 56.96 | 117,218 | -0.15(-0.26%) |
Oct 11, 2019 | 57.00 | 59.76 | 56.81 | 57.11 | 166,300 | +0.83(+1.47%) |
Oct 10, 2019 | 56.03 | 56.70 | 55.77 | 56.28 | 138,180 | +0.54(+0.97%) |
Oct 09, 2019 | 56.95 | 57.55 | 55.68 | 55.74 | 96,440 | -0.95(-1.68%) |
Oct 08, 2019 | 56.41 | 57.52 | 55.75 | 56.69 | 156,553 | -0.18(-0.32%) |
Oct 07, 2019 | 57.07 | 57.35 | 56.42 | 56.87 | 151,343 | -0.20(-0.35%) |
Oct 04, 2019 | 56.10 | 57.61 | 56.10 | 57.07 | 146,100 | +1.01(+1.80%) |
Oct 03, 2019 | 56.64 | 57.84 | 55.34 | 56.06 | 131,861 | -0.91(-1.60%) |
Oct 02, 2019 | 57.25 | 58.27 | 56.62 | 56.97 | 203,133 | -0.62(-1.08%) |
Oct 01, 2019 | 55.35 | 58.00 | 55.22 | 57.59 | 243,633 | +2.70(+4.92%) |
Sep 30, 2019 | 53.99 | 55.81 | 53.47 | 54.89 | 168,970 | +0.98(+1.82%) |
Sep 27, 2019 | 53.43 | 55.89 | 53.43 | 53.91 | 165,800 | +0.48(+0.90%) |
Sep 26, 2019 | 53.40 | 54.32 | 52.47 | 53.43 | 176,220 | +0.33(+0.62%) |
Sep 25, 2019 | 52.43 | 53.63 | 52.31 | 53.10 | 229,712 | +0.35(+0.66%) |
Sep 24, 2019 | 53.85 | 55.64 | 52.70 | 52.75 | 158,770 | -0.17(-0.32%) |
Sep 23, 2019 | 51.86 | 53.82 | 51.02 | 52.92 | 189,566 | -0.20(-0.38%) |
Sep 20, 2019 | 53.90 | 54.61 | 53.03 | 53.12 | 420,100 | -0.61(-1.14%) |
Sep 19, 2019 | 54.35 | 54.54 | 53.52 | 53.73 | 225,272 | -0.59(-1.09%) |
Sep 18, 2019 | 54.85 | 55.32 | 53.59 | 54.32 | 159,438 | -0.17(-0.31%) |
Sep 17, 2019 | 54.30 | 54.87 | 53.47 | 54.49 | 120,346 | +0.22(+0.41%) |
Sep 16, 2019 | 53.81 | 54.74 | 53.70 | 54.27 | 120,286 | +0.36(+0.67%) |
Sep 13, 2019 | 55.09 | 55.33 | 52.55 | 53.91 | 133,500 | -0.95(-1.73%) |
Sep 12, 2019 | 55.77 | 56.00 | 54.77 | 54.86 | 152,195 | -0.71(-1.28%) |
Sep 11, 2019 | 55.71 | 56.00 | 54.56 | 55.57 | 109,871 | -0.04(-0.07%) |
Sep 10, 2019 | 55.03 | 55.95 | 52.50 | 55.61 | 125,373 | +0.51(+0.93%) |
Sep 09, 2019 | 55.28 | 55.49 | 54.09 | 55.10 | 177,159 | -0.10(-0.18%) |
Sep 06, 2019 | 55.81 | 56.33 | 55.06 | 55.20 | 87,900 | -0.57(-1.02%) |
Sep 05, 2019 | 56.25 | 56.37 | 55.00 | 55.77 | 113,711 | -0.08(-0.14%) |
Sep 04, 2019 | 56.00 | 56.37 | 54.79 | 55.85 | 163,697 | +0.30(+0.54%) |
Sep 03, 2019 | 56.49 | 57.60 | 54.75 | 55.55 | 167,715 | -1.21(-2.13%) |
Aug 30, 2019 | 57.55 | 57.55 | 56.12 | 56.76 | 91,200 | -0.64(-1.11%) |
Aug 29, 2019 | 57.42 | 58.13 | 56.30 | 57.40 | 81,758 | +0.25(+0.44%) |
Aug 28, 2019 | 56.40 | 57.81 | 56.01 | 57.15 | 190,349 | +0.92(+1.64%) |
Aug 27, 2019 | 57.56 | 57.83 | 56.03 | 56.23 | 110,903 | -1.09(-1.90%) |
Aug 26, 2019 | 56.28 | 57.60 | 55.76 | 57.32 | 140,051 | +1.41(+2.52%) |
Aug 23, 2019 | 56.51 | 57.32 | 54.47 | 55.91 | 134,700 | -0.85(-1.50%) |
Aug 22, 2019 | 57.17 | 57.46 | 55.72 | 56.76 | 166,896 | -0.23(-0.40%) |
Aug 21, 2019 | 56.47 | 57.19 | 55.35 | 56.99 | 322,118 | +1.31(+2.35%) |
Aug 20, 2019 | 57.69 | 58.93 | 55.45 | 55.68 | 159,049 | -1.79(-3.11%) |
Aug 19, 2019 | 56.82 | 58.72 | 56.09 | 57.47 | 204,220 | +1.26(+2.24%) |
Aug 16, 2019 | 55.64 | 56.69 | 55.60 | 56.21 | 135,400 | +1.06(+1.92%) |
Aug 15, 2019 | 55.20 | 55.89 | 54.79 | 55.15 | 146,903 | +0.30(+0.55%) |
Aug 14, 2019 | 55.72 | 56.58 | 54.60 | 54.85 | 223,153 | -1.73(-3.06%) |
Aug 13, 2019 | 56.22 | 57.05 | 55.95 | 56.58 | 134,013 | +0.36(+0.64%) |
Aug 12, 2019 | 56.04 | 57.30 | 55.65 | 56.22 | 121,867 | -0.04(-0.07%) |
Aug 09, 2019 | 56.44 | 56.82 | 55.75 | 56.26 | 177,200 | -0.32(-0.57%) |
Aug 08, 2019 | 56.04 | 57.95 | 55.97 | 56.58 | 205,245 | +1.08(+1.95%) |
Aug 07, 2019 | 54.93 | 56.10 | 54.06 | 55.50 | 259,433 | +0.20(+0.36%) |
Aug 06, 2019 | 54.87 | 55.50 | 53.67 | 55.30 | 179,748 | +0.84(+1.54%) |
Aug 05, 2019 | 54.70 | 54.88 | 53.48 | 54.46 | 218,582 | -0.52(-0.95%) |
Aug 02, 2019 | 54.38 | 55.64 | 54.20 | 54.98 | 240,900 | +0.18(+0.33%) |
Aug 01, 2019 | 55.01 | 55.71 | 54.33 | 54.80 | 386,581 | -0.29(-0.53%) |
Jul 31, 2019 | 53.29 | 57.51 | 53.29 | 55.09 | 343,163 | +1.57(+2.93%) |
Jul 30, 2019 | 53.67 | 54.30 | 52.97 | 53.52 | 508,111 | +0.16(+0.30%) |
Jul 29, 2019 | 55.44 | 56.06 | 51.32 | 53.36 | 516,620 | -2.49(-4.46%) |
Jul 26, 2019 | 53.46 | 56.79 | 53.38 | 55.85 | 492,500 | +3.25(+6.18%) |
Jul 25, 2019 | 47.50 | 56.31 | 47.13 | 52.60 | 1,435,718 | +11.78(+28.86%) |
Jul 24, 2019 | 40.52 | 41.12 | 39.70 | 40.82 | 153,622 | +0.08(+0.20%) |
Jul 23, 2019 | 41.05 | 41.05 | 40.03 | 40.74 | 140,930 | -0.22(-0.54%) |
Jul 22, 2019 | 40.65 | 41.18 | 40.64 | 40.96 | 158,759 | +0.34(+0.84%) |
Jul 19, 2019 | 40.91 | 41.45 | 40.58 | 40.62 | 113,200 | -0.46(-1.12%) |
Jul 18, 2019 | 40.91 | 41.35 | 40.45 | 41.08 | 86,525 | +0.21(+0.51%) |
Jul 17, 2019 | 40.83 | 41.18 | 40.33 | 40.87 | 108,164 | +0.10(+0.25%) |
Jul 16, 2019 | 40.21 | 41.34 | 40.07 | 40.77 | 119,336 | +0.43(+1.07%) |
Jul 15, 2019 | 40.17 | 40.78 | 39.49 | 40.34 | 119,342 | +0.29(+0.72%) |
Jul 12, 2019 | 40.04 | 40.24 | 39.45 | 40.05 | 86,600 | -0.06(-0.15%) |
Jul 11, 2019 | 41.39 | 41.39 | 39.86 | 40.11 | 114,689 | -0.83(-2.03%) |
Jul 10, 2019 | 41.12 | 41.22 | 40.52 | 40.94 | 111,091 | -0.02(-0.05%) |
Jul 09, 2019 | 40.58 | 40.97 | 40.38 | 40.96 | 110,368 | +0.29(+0.71%) |
Jul 08, 2019 | 41.10 | 41.27 | 40.49 | 40.67 | 126,041 | -0.49(-1.19%) |
Jul 05, 2019 | 41.40 | 42.12 | 40.76 | 41.16 | 178,100 | -0.28(-0.68%) |
Jul 03, 2019 | 40.68 | 41.44 | 40.10 | 41.44 | 116,700 | +0.78(+1.92%) |
Jul 02, 2019 | 40.62 | 40.71 | 39.68 | 40.66 | 155,354 | +0.19(+0.47%) |
Jul 01, 2019 | 40.72 | 40.85 | 39.85 | 40.47 | 122,926 | -0.15(-0.37%) |
Jun 28, 2019 | 39.94 | 40.80 | 39.52 | 40.62 | 267,000 | +1.19(+3.02%) |
Jun 27, 2019 | 38.68 | 39.43 | 38.15 | 39.43 | 134,031 | +0.71(+1.83%) |
Jun 26, 2019 | 38.77 | 38.91 | 38.14 | 38.72 | 112,543 | +0.11(+0.28%) |
Jun 25, 2019 | 38.75 | 39.23 | 38.49 | 38.61 | 128,619 | -0.23(-0.59%) |
Jun 24, 2019 | 40.00 | 40.05 | 38.53 | 38.84 | 130,017 | -1.35(-3.36%) |
Jun 21, 2019 | 40.19 | 40.50 | 39.81 | 40.19 | 266,400 | -0.22(-0.54%) |
Jun 20, 2019 | 40.30 | 40.46 | 39.90 | 40.41 | 85,110 | +0.40(+1.00%) |
Jun 19, 2019 | 40.47 | 40.53 | 39.80 | 40.01 | 157,532 | -0.47(-1.16%) |
Jun 18, 2019 | 40.87 | 41.43 | 40.22 | 40.48 | 241,525 | -0.04(-0.10%) |
Jun 17, 2019 | 40.16 | 40.74 | 39.80 | 40.52 | 160,545 | +0.75(+1.89%) |
Jun 14, 2019 | 40.41 | 40.41 | 39.55 | 39.77 | 121,600 | -0.61(-1.51%) |
Jun 13, 2019 | 40.78 | 40.82 | 39.70 | 40.38 | 128,428 | -0.10(-0.25%) |
Jun 12, 2019 | 39.99 | 40.59 | 39.66 | 40.48 | 68,616 | +0.77(+1.94%) |
Jun 11, 2019 | 39.91 | 40.50 | 39.50 | 39.71 | 178,433 | -0.24(-0.60%) |
Jun 10, 2019 | 40.24 | 40.69 | 39.52 | 39.95 | 113,633 | -0.23(-0.57%) |
Jun 07, 2019 | 39.52 | 40.33 | 39.20 | 40.18 | 95,200 | +0.83(+2.11%) |
Jun 06, 2019 | 39.62 | 39.84 | 38.90 | 39.35 | 78,931 | -0.06(-0.15%) |
Jun 05, 2019 | 39.48 | 39.86 | 38.65 | 39.41 | 114,465 | +0.11(+0.28%) |
Jun 04, 2019 | 38.82 | 39.60 | 38.71 | 39.30 | 195,193 | +0.77(+2.00%) |
Jun 03, 2019 | 37.97 | 39.12 | 37.97 | 38.53 | 140,230 | +0.53(+1.39%) |
May 31, 2019 | 38.22 | 38.57 | 37.69 | 38.00 | 91,200 | -0.51(-1.32%) |
May 30, 2019 | 38.85 | 39.02 | 38.25 | 38.51 | 88,401 | +0.09(+0.23%) |
May 29, 2019 | 37.93 | 38.67 | 37.87 | 38.42 | 125,341 | +0.22(+0.58%) |
May 28, 2019 | 38.17 | 38.67 | 38.15 | 38.20 | 107,536 | +0.11(+0.29%) |
May 24, 2019 | 37.50 | 38.54 | 37.34 | 38.09 | 149,500 | +0.81(+2.17%) |
May 23, 2019 | 37.19 | 37.62 | 36.32 | 37.28 | 159,230 | -0.19(-0.51%) |
May 22, 2019 | 37.64 | 38.18 | 37.26 | 37.47 | 94,664 | -0.22(-0.58%) |
May 21, 2019 | 37.40 | 38.51 | 37.16 | 37.69 | 174,152 | +0.51(+1.37%) |
May 20, 2019 | 36.82 | 37.99 | 35.67 | 37.18 | 224,129 | +0.25(+0.68%) |
May 17, 2019 | 36.62 | 37.39 | 36.55 | 36.93 | 243,400 | -0.08(-0.22%) |
May 16, 2019 | 38.45 | 38.73 | 36.70 | 37.01 | 278,230 | -1.21(-3.17%) |
May 15, 2019 | 37.94 | 38.59 | 37.60 | 38.22 | 141,331 | -0.08(-0.21%) |
May 14, 2019 | 38.37 | 39.16 | 38.16 | 38.30 | 346,934 | -0.06(-0.16%) |
May 13, 2019 | 38.53 | 39.34 | 38.09 | 38.36 | 221,110 | -1.16(-2.94%) |
May 10, 2019 | 39.63 | 40.45 | 39.24 | 39.52 | 303,500 | -0.18(-0.45%) |
May 09, 2019 | 39.72 | 41.04 | 38.62 | 39.70 | 235,337 | -0.98(-2.41%) |
May 08, 2019 | 40.00 | 41.09 | 39.75 | 40.68 | 283,371 | +0.83(+2.08%) |
May 07, 2019 | 40.58 | 40.91 | 39.30 | 39.85 | 207,130 | -1.29(-3.14%) |
May 06, 2019 | 38.84 | 41.88 | 38.81 | 41.14 | 339,494 | +1.92(+4.90%) |
May 03, 2019 | 36.00 | 40.40 | 34.50 | 39.22 | 512,900 | +5.26(+15.49%) |
May 02, 2019 | 32.65 | 34.09 | 32.65 | 33.96 | 195,059 | +1.17(+3.57%) |
May 01, 2019 | 31.73 | 33.98 | 31.67 | 32.79 | 323,281 | +0.94(+2.95%) |
Apr 30, 2019 | 32.92 | 33.19 | 31.66 | 31.85 | 267,569 | -1.15(-3.48%) |
Apr 29, 2019 | 33.09 | 33.46 | 32.86 | 33.00 | 92,992 | -0.14(-0.42%) |
Apr 26, 2019 | 32.85 | 33.22 | 32.47 | 33.14 | 279,900 | +0.51(+1.56%) |
Apr 25, 2019 | 32.18 | 33.01 | 31.85 | 32.63 | 137,596 | +0.31(+0.96%) |
Apr 24, 2019 | 32.84 | 33.12 | 32.28 | 32.32 | 112,088 | -0.45(-1.37%) |
Apr 23, 2019 | 32.05 | 33.08 | 31.57 | 32.77 | 167,110 | +0.93(+2.92%) |
Apr 22, 2019 | 31.50 | 32.36 | 31.50 | 31.84 | 151,546 | +0.20(+0.63%) |
Apr 18, 2019 | 31.00 | 31.71 | 30.96 | 31.64 | 126,100 | +0.48(+1.54%) |
Apr 17, 2019 | 32.34 | 32.43 | 31.07 | 31.16 | 146,233 | -1.02(-3.17%) |
Apr 16, 2019 | 32.22 | 32.30 | 31.25 | 32.18 | 101,172 | +0.05(+0.16%) |
Apr 15, 2019 | 32.04 | 32.67 | 32.04 | 32.13 | 124,389 | +0.09(+0.28%) |
Apr 12, 2019 | 32.03 | 32.53 | 31.95 | 32.04 | 118,300 | +0.13(+0.41%) |
Apr 11, 2019 | 31.78 | 32.19 | 31.64 | 31.91 | 101,973 | +0.19(+0.60%) |
Apr 10, 2019 | 31.18 | 32.13 | 31.18 | 31.72 | 101,265 | +0.54(+1.73%) |
Apr 09, 2019 | 31.16 | 31.61 | 31.04 | 31.18 | 162,142 | -0.11(-0.35%) |
Apr 08, 2019 | 31.15 | 31.45 | 30.80 | 31.29 | 148,982 | +0.13(+0.42%) |
Apr 05, 2019 | 30.42 | 31.70 | 30.20 | 31.16 | 207,200 | +0.77(+2.53%) |
Apr 04, 2019 | 30.29 | 30.79 | 30.07 | 30.39 | 144,156 | +0.09(+0.30%) |
Apr 03, 2019 | 30.90 | 30.98 | 29.98 | 30.30 | 104,698 | -0.40(-1.30%) |
Apr 02, 2019 | 30.34 | 30.92 | 30.16 | 30.70 | 128,780 | +0.30(+0.99%) |
Apr 01, 2019 | 30.39 | 30.85 | 30.08 | 30.40 | 139,872 | +0.16(+0.53%) |
Mar 29, 2019 | 29.96 | 30.34 | 29.70 | 30.24 | 137,500 | +0.38(+1.27%) |
Mar 28, 2019 | 29.59 | 29.97 | 29.59 | 29.86 | 98,904 | +0.25(+0.84%) |
Mar 27, 2019 | 29.55 | 29.74 | 29.01 | 29.61 | 119,555 | -0.09(-0.30%) |
Mar 26, 2019 | 29.72 | 29.97 | 29.31 | 29.70 | 133,619 | +0.16(+0.54%) |
Mar 25, 2019 | 29.54 | 29.91 | 29.14 | 29.54 | 119,775 | +0.12(+0.41%) |
Mar 22, 2019 | 29.84 | 30.13 | 29.35 | 29.42 | 162,000 | -0.66(-2.19%) |
Mar 21, 2019 | 29.67 | 30.43 | 29.64 | 30.08 | 138,516 | +0.26(+0.87%) |
Mar 20, 2019 | 30.07 | 30.11 | 29.55 | 29.82 | 150,866 | -0.33(-1.09%) |
Mar 19, 2019 | 30.59 | 30.67 | 30.10 | 30.15 | 72,218 | -0.33(-1.08%) |
Mar 18, 2019 | 29.94 | 30.90 | 29.63 | 30.48 | 209,885 | +0.52(+1.74%) |
Mar 15, 2019 | 29.65 | 30.36 | 29.51 | 29.96 | 904,200 | +0.33(+1.11%) |
Mar 14, 2019 | 29.37 | 30.35 | 29.37 | 29.63 | 153,105 | +0.26(+0.89%) |
Mar 13, 2019 | 30.57 | 31.20 | 29.05 | 29.37 | 315,034 | -1.20(-3.93%) |
Mar 12, 2019 | 30.54 | 31.26 | 30.26 | 30.57 | 314,473 | +0.05(+0.16%) |
Mar 11, 2019 | 30.71 | 30.97 | 29.46 | 30.52 | 300,162 | -0.14(-0.46%) |
Mar 08, 2019 | 30.83 | 31.30 | 30.43 | 30.66 | 196,100 | -0.48(-1.54%) |
Mar 07, 2019 | 31.26 | 32.19 | 30.77 | 31.14 | 236,592 | -0.13(-0.42%) |
Mar 06, 2019 | 31.77 | 32.38 | 30.70 | 31.27 | 283,717 | -0.50(-1.57%) |
Mar 05, 2019 | 31.26 | 31.90 | 30.99 | 31.77 | 257,700 | +0.43(+1.37%) |
Mar 04, 2019 | 33.05 | 33.07 | 31.16 | 31.34 | 316,496 | -1.58(-4.80%) |
Mar 01, 2019 | 32.77 | 33.31 | 32.66 | 32.92 | 208,300 | +0.29(+0.89%) |
Feb 28, 2019 | 33.15 | 33.36 | 32.57 | 32.63 | 182,761 | -0.56(-1.69%) |
Feb 27, 2019 | 32.27 | 33.86 | 32.27 | 33.19 | 134,391 | +0.66(+2.03%) |
Feb 26, 2019 | 33.48 | 33.67 | 32.44 | 32.53 | 221,879 | -0.84(-2.52%) |
Feb 25, 2019 | 34.00 | 34.70 | 32.79 | 33.37 | 225,157 | -0.57(-1.68%) |
Feb 22, 2019 | 37.27 | 37.27 | 32.26 | 33.94 | 470,700 | -6.55(-16.18%) |
Feb 21, 2019 | 40.03 | 40.71 | 39.73 | 40.49 | 128,706 | +0.44(+1.10%) |
Feb 20, 2019 | 39.65 | 40.18 | 39.32 | 40.05 | 100,895 | +0.05(+0.12%) |
Feb 19, 2019 | 39.33 | 40.23 | 39.31 | 40.00 | 105,477 | +0.48(+1.21%) |
Feb 15, 2019 | 39.22 | 39.98 | 39.13 | 39.52 | 85,500 | +0.45(+1.15%) |
Feb 14, 2019 | 38.78 | 39.58 | 38.78 | 39.07 | 82,942 | +0.14(+0.36%) |
Feb 13, 2019 | 39.21 | 39.63 | 38.87 | 38.93 | 209,198 | -0.21(-0.54%) |
Feb 12, 2019 | 38.58 | 39.26 | 38.47 | 39.14 | 64,222 | +0.82(+2.14%) |
Feb 11, 2019 | 38.25 | 38.61 | 38.07 | 38.32 | 79,142 | +0.13(+0.34%) |
Feb 08, 2019 | 38.10 | 38.41 | 37.76 | 38.19 | 87,700 | -0.12(-0.31%) |
Feb 07, 2019 | 38.50 | 39.25 | 37.90 | 38.31 | 127,530 | -0.32(-0.83%) |
Feb 06, 2019 | 38.35 | 39.33 | 37.86 | 38.63 | 106,664 | +0.25(+0.65%) |
Feb 05, 2019 | 38.17 | 38.75 | 38.05 | 38.38 | 90,365 | +0.28(+0.73%) |
Feb 04, 2019 | 38.13 | 38.13 | 37.27 | 38.10 | 94,869 | +0.13(+0.34%) |
Feb 01, 2019 | 38.00 | 38.37 | 37.69 | 37.97 | 39,600 | -0.02(-0.05%) |
Jan 31, 2019 | 37.93 | 38.70 | 36.98 | 37.99 | 119,718 | +0.07(+0.18%) |
Jan 30, 2019 | 37.07 | 38.16 | 37.07 | 37.92 | 81,696 | +0.90(+2.43%) |
Jan 29, 2019 | 37.04 | 37.15 | 36.37 | 37.02 | 73,512 | -0.03(-0.08%) |
Jan 28, 2019 | 36.80 | 37.10 | 36.19 | 37.05 | 85,131 | +0.04(+0.11%) |
Jan 25, 2019 | 36.46 | 37.17 | 36.43 | 37.01 | 104,800 | +0.56(+1.54%) |
Jan 24, 2019 | 35.67 | 36.83 | 35.34 | 36.45 | 78,336 | +0.78(+2.19%) |
Jan 23, 2019 | 35.69 | 35.99 | 34.52 | 35.67 | 63,378 | +0.09(+0.25%) |
Jan 22, 2019 | 35.49 | 35.73 | 34.82 | 35.58 | 83,276 | +0.27(+0.76%) |
Jan 18, 2019 | 35.14 | 35.74 | 34.62 | 35.31 | 80,200 | +0.21(+0.60%) |
Jan 17, 2019 | 33.97 | 35.22 | 33.34 | 35.10 | 195,157 | +0.61(+1.77%) |
Jan 16, 2019 | 34.10 | 34.49 | 33.74 | 34.49 | 90,744 | +0.40(+1.17%) |
Jan 15, 2019 | 33.68 | 34.10 | 33.36 | 34.09 | 91,284 | +0.42(+1.25%) |
Jan 14, 2019 | 33.97 | 34.26 | 33.05 | 33.67 | 122,100 | -0.38(-1.12%) |
Jan 11, 2019 | 33.02 | 34.14 | 32.19 | 34.05 | 275,000 | +0.74(+2.22%) |
Jan 10, 2019 | 34.20 | 34.36 | 33.17 | 33.31 | 131,966 | -1.17(-3.39%) |
Jan 09, 2019 | 34.68 | 35.26 | 34.02 | 34.48 | 93,236 | -0.15(-0.43%) |
Jan 08, 2019 | 34.92 | 34.99 | 33.72 | 34.63 | 199,662 | -0.07(-0.20%) |
Jan 07, 2019 | 34.49 | 35.20 | 33.47 | 34.70 | 274,959 | +0.47(+1.37%) |
Jan 04, 2019 | 33.37 | 34.60 | 33.07 | 34.23 | 142,300 | +1.13(+3.41%) |
Jan 03, 2019 | 34.50 | 34.75 | 33.10 | 33.10 | 99,459 | -1.42(-4.11%) |
Jan 02, 2019 | 32.98 | 34.61 | 32.22 | 34.52 | 233,547 | +0.91(+2.71%) |
Dec 31, 2018 | 31.93 | 34.66 | 31.79 | 33.61 | 182,900 | +1.67(+5.23%) |
Dec 28, 2018 | 31.25 | 32.46 | 30.57 | 31.94 | 158,500 | +0.78(+2.50%) |
Dec 27, 2018 | 30.76 | 31.19 | 29.60 | 31.16 | 131,727 | -0.10(-0.32%) |
Dec 26, 2018 | 30.25 | 31.34 | 29.58 | 31.26 | 87,394 | +1.10(+3.65%) |
Dec 24, 2018 | 30.15 | 30.63 | 30.03 | 30.16 | 47,100 | -0.30(-0.98%) |
Dec 21, 2018 | 30.50 | 32.20 | 29.67 | 30.46 | 524,100 | -0.02(-0.07%) |
Dec 20, 2018 | 31.32 | 31.35 | 30.40 | 30.48 | 131,454 | -0.83(-2.65%) |
Dec 19, 2018 | 31.96 | 33.04 | 31.14 | 31.31 | 113,738 | -0.79(-2.46%) |
Dec 18, 2018 | 32.42 | 32.81 | 31.52 | 32.10 | 157,042 | +0.17(+0.53%) |
Dec 17, 2018 | 30.12 | 32.20 | 30.10 | 31.93 | 262,152 | +1.70(+5.62%) |
Dec 14, 2018 | 31.09 | 31.75 | 30.13 | 30.23 | 122,900 | -0.95(-3.05%) |
Dec 13, 2018 | 31.65 | 31.81 | 30.73 | 31.18 | 129,357 | -0.20(-0.64%) |
Dec 12, 2018 | 31.69 | 32.35 | 31.05 | 31.38 | 85,913 | +0.07(+0.22%) |
Dec 11, 2018 | 31.96 | 32.80 | 30.84 | 31.31 | 180,790 | -0.46(-1.45%) |
Dec 10, 2018 | 31.65 | 31.82 | 30.39 | 31.77 | 176,757 | +0.17(+0.54%) |
Dec 07, 2018 | 31.97 | 33.13 | 31.29 | 31.60 | 122,400 | -0.54(-1.68%) |
Dec 06, 2018 | 32.22 | 33.80 | 31.70 | 32.14 | 117,609 | -0.51(-1.55%) |
Dec 04, 2018 | 34.63 | 34.97 | 32.55 | 32.65 | 104,100 | -2.10(-6.06%) |
Dec 03, 2018 | 34.73 | 35.29 | 34.35 | 34.75 | 101,119 | +0.30(+0.87%) |
Nov 30, 2018 | 34.39 | 35.09 | 33.75 | 34.45 | 107,600 | +0.07(+0.20%) |
Nov 29, 2018 | 34.81 | 35.51 | 34.33 | 34.38 | 60,659 | -0.57(-1.63%) |
Nov 28, 2018 | 34.66 | 34.98 | 33.70 | 34.95 | 86,622 | +0.35(+1.01%) |
Nov 27, 2018 | 34.37 | 35.20 | 33.87 | 34.60 | 90,421 | +0.06(+0.17%) |
Nov 26, 2018 | 35.23 | 35.40 | 34.23 | 34.54 | 95,570 | -0.33(-0.95%) |
Nov 23, 2018 | 34.11 | 35.55 | 34.11 | 34.87 | 30,400 | +0.59(+1.72%) |
Nov 21, 2018 | 34.28 | 34.28 | 34.28 | 0 | +0.34(+1.00%) | |
Nov 20, 2018 | 34.53 | 35.89 | 33.64 | 33.94 | 112,008 | -0.94(-2.69%) |
Nov 19, 2018 | 35.70 | 35.70 | 34.31 | 34.88 | 68,609 | -0.83(-2.32%) |
Nov 16, 2018 | 34.48 | 36.05 | 34.39 | 35.71 | 99,200 | +0.80(+2.29%) |
Nov 15, 2018 | 35.23 | 35.98 | 34.37 | 34.91 | 114,289 | -0.46(-1.30%) |
Nov 14, 2018 | 36.12 | 36.12 | 34.87 | 35.37 | 80,491 | -0.45(-1.26%) |
Nov 13, 2018 | 35.07 | 36.46 | 34.85 | 35.82 | 80,315 | +0.28(+0.79%) |
Nov 12, 2018 | 38.17 | 38.37 | 35.44 | 35.54 | 219,514 | -2.70(-7.06%) |
Nov 09, 2018 | 39.10 | 39.10 | 38.00 | 38.24 | 122,700 | -1.13(-2.87%) |
Nov 08, 2018 | 38.30 | 39.71 | 37.34 | 39.37 | 118,059 | +0.97(+2.53%) |
Nov 07, 2018 | 37.69 | 38.50 | 36.90 | 38.40 | 80,343 | +0.72(+1.91%) |
Nov 06, 2018 | 37.07 | 37.73 | 36.57 | 37.68 | 41,682 | +0.61(+1.65%) |
Nov 05, 2018 | 36.28 | 37.20 | 35.76 | 37.07 | 85,593 | +0.88(+2.43%) |
Nov 02, 2018 | 36.47 | 36.94 | 35.62 | 36.19 | 75,300 | -0.09(-0.25%) |