Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 43.10 | 43.26 | 42.27 | 42.90 | 2,002,800 | -0.11(-0.26%) |
Aug 29, 2019 | 44.45 | 44.45 | 42.88 | 43.02 | 5,345,908 | -0.78(-1.79%) |
Aug 28, 2019 | 43.22 | 44.61 | 43.00 | 43.80 | 3,071,320 | +0.05(+0.11%) |
Aug 27, 2019 | 44.04 | 44.59 | 43.61 | 43.75 | 3,505,772 | +0.08(+0.18%) |
Aug 26, 2019 | 43.75 | 43.88 | 43.21 | 43.67 | 3,116,404 | +0.28(+0.66%) |
Aug 23, 2019 | 43.69 | 44.15 | 43.11 | 43.39 | 4,807,200 | -0.20(-0.47%) |
Aug 22, 2019 | 43.33 | 43.87 | 42.77 | 43.59 | 3,268,960 | +0.30(+0.68%) |
Aug 21, 2019 | 42.50 | 43.35 | 42.15 | 43.30 | 3,250,056 | +1.23(+2.92%) |
Aug 20, 2019 | 40.86 | 42.37 | 40.62 | 42.07 | 4,641,000 | +1.17(+2.87%) |
Aug 19, 2019 | 41.58 | 41.91 | 40.56 | 40.90 | 3,553,296 | -0.02(-0.05%) |
Aug 16, 2019 | 39.77 | 41.27 | 39.63 | 40.92 | 5,210,800 | +1.29(+3.25%) |
Aug 15, 2019 | 38.54 | 39.69 | 38.38 | 39.63 | 4,305,172 | +1.26(+3.28%) |
Aug 14, 2019 | 38.56 | 38.74 | 37.81 | 38.38 | 2,488,016 | -0.95(-2.42%) |
Aug 13, 2019 | 38.41 | 39.55 | 37.67 | 39.33 | 2,665,796 | +1.34(+3.53%) |
Aug 12, 2019 | 38.47 | 38.75 | 37.66 | 37.98 | 1,806,520 | -0.88(-2.26%) |
Aug 09, 2019 | 38.26 | 39.09 | 38.26 | 38.86 | 3,466,400 | +0.31(+0.80%) |
Aug 08, 2019 | 37.17 | 38.93 | 37.17 | 38.55 | 3,507,964 | +1.72(+4.68%) |
Aug 07, 2019 | 36.60 | 37.00 | 35.88 | 36.83 | 2,722,556 | -0.09(-0.23%) |
Aug 06, 2019 | 35.80 | 36.99 | 35.80 | 36.91 | 4,851,448 | +1.38(+3.88%) |
Aug 05, 2019 | 35.37 | 35.86 | 34.88 | 35.53 | 4,568,812 | -0.52(-1.44%) |
Aug 02, 2019 | 37.28 | 37.28 | 35.44 | 36.05 | 4,939,600 | -1.03(-2.77%) |
Aug 01, 2019 | 39.25 | 40.33 | 35.12 | 37.08 | 13,303,024 | -2.14(-5.45%) |
Jul 31, 2019 | 39.37 | 40.00 | 38.62 | 39.22 | 6,157,692 | +0.12(+0.31%) |
Jul 30, 2019 | 38.02 | 39.27 | 38.02 | 39.10 | 2,474,004 | +0.71(+1.86%) |
Jul 29, 2019 | 38.46 | 38.74 | 37.48 | 38.38 | 1,849,044 | -0.06(-0.15%) |
Jul 26, 2019 | 38.23 | 38.78 | 37.80 | 38.44 | 2,022,000 | +0.57(+1.51%) |
Jul 25, 2019 | 38.00 | 38.37 | 37.67 | 37.87 | 1,609,056 | -0.37(-0.96%) |
Jul 24, 2019 | 38.13 | 38.47 | 37.55 | 38.24 | 2,145,100 | +0.25(+0.66%) |
Jul 23, 2019 | 38.76 | 39.12 | 37.88 | 37.99 | 1,857,412 | -0.79(-2.04%) |
Jul 22, 2019 | 38.13 | 39.25 | 38.13 | 38.78 | 3,127,392 | +0.63(+1.66%) |
Jul 19, 2019 | 38.43 | 38.76 | 37.98 | 38.15 | 2,204,800 | -0.20(-0.53%) |
Jul 18, 2019 | 36.92 | 39.00 | 36.60 | 38.35 | 3,644,624 | +1.45(+3.94%) |
Jul 17, 2019 | 37.40 | 37.40 | 36.19 | 36.89 | 2,846,588 | -0.57(-1.52%) |
Jul 16, 2019 | 37.88 | 38.25 | 37.20 | 37.46 | 3,170,092 | -0.32(-0.83%) |
Jul 15, 2019 | 37.43 | 38.07 | 37.02 | 37.78 | 3,604,016 | +0.49(+1.30%) |
Jul 12, 2019 | 38.09 | 38.14 | 36.47 | 37.29 | 3,674,000 | -0.83(-2.18%) |
Jul 11, 2019 | 37.88 | 38.21 | 37.23 | 38.12 | 2,484,184 | +0.41(+1.07%) |
Jul 10, 2019 | 37.02 | 38.24 | 37.02 | 37.72 | 4,376,720 | +0.77(+2.10%) |
Jul 09, 2019 | 36.23 | 36.97 | 35.99 | 36.95 | 2,200,980 | +0.54(+1.48%) |
Jul 08, 2019 | 36.62 | 37.12 | 36.03 | 36.41 | 3,269,700 | -0.34(-0.93%) |
Jul 05, 2019 | 35.53 | 36.83 | 35.33 | 36.75 | 2,286,800 | +0.91(+2.53%) |
Jul 03, 2019 | 36.50 | 36.74 | 35.80 | 35.84 | 3,551,200 | -0.58(-1.59%) |
Jul 02, 2019 | 37.95 | 37.95 | 36.09 | 36.42 | 4,568,792 | -1.67(-4.37%) |
Jul 01, 2019 | 37.87 | 38.27 | 37.73 | 38.08 | 3,826,764 | +0.62(+1.66%) |
Jun 28, 2019 | 36.67 | 37.58 | 36.46 | 37.46 | 5,201,600 | +1.00(+2.75%) |
Jun 27, 2019 | 35.62 | 36.77 | 35.56 | 36.46 | 3,321,072 | +1.08(+3.04%) |
Jun 26, 2019 | 36.07 | 36.25 | 34.81 | 35.38 | 3,986,792 | -0.50(-1.39%) |
Jun 25, 2019 | 37.01 | 37.03 | 35.83 | 35.88 | 4,330,824 | -1.03(-2.80%) |
Jun 24, 2019 | 37.71 | 37.99 | 36.75 | 36.91 | 4,045,356 | -0.79(-2.08%) |
Jun 21, 2019 | 38.52 | 38.79 | 37.58 | 37.70 | 4,741,600 | -1.21(-3.12%) |
Jun 20, 2019 | 38.74 | 39.38 | 38.54 | 38.91 | 3,701,464 | +0.47(+1.22%) |
Jun 19, 2019 | 38.21 | 38.52 | 37.69 | 38.45 | 3,251,808 | +0.31(+0.81%) |
Jun 18, 2019 | 38.05 | 38.35 | 37.73 | 38.13 | 5,094,236 | +0.55(+1.46%) |
Jun 17, 2019 | 37.15 | 37.84 | 37.00 | 37.59 | 4,782,924 | +0.58(+1.55%) |
Jun 14, 2019 | 36.58 | 37.12 | 36.28 | 37.01 | 5,128,400 | +0.43(+1.18%) |
Jun 13, 2019 | 36.25 | 36.88 | 36.12 | 36.58 | 8,167,568 | +0.26(+0.72%) |
Jun 12, 2019 | 34.80 | 36.33 | 34.80 | 36.32 | 8,870,124 | +1.69(+4.87%) |
Jun 11, 2019 | 34.14 | 35.00 | 34.14 | 34.63 | 5,289,788 | +0.02(+0.07%) |
Jun 10, 2019 | 31.76 | 35.32 | 31.62 | 34.61 | 17,191,180 | +3.11(+9.89%) |
Jun 07, 2019 | 30.31 | 31.66 | 30.11 | 31.50 | 6,620,400 | +1.32(+4.38%) |
Jun 06, 2019 | 30.76 | 30.81 | 29.61 | 30.17 | 7,117,608 | -0.69(-2.24%) |
Jun 05, 2019 | 31.25 | 31.68 | 30.75 | 30.86 | 4,455,204 | -0.32(-1.03%) |
Jun 04, 2019 | 30.38 | 31.22 | 30.23 | 31.19 | 3,824,408 | +0.95(+3.13%) |
Jun 03, 2019 | 30.27 | 30.84 | 29.97 | 30.24 | 4,742,840 | -0.09(-0.28%) |
May 31, 2019 | 29.75 | 30.58 | 29.27 | 30.32 | 3,173,200 | +0.35(+1.17%) |
May 30, 2019 | 29.65 | 30.27 | 29.21 | 29.98 | 3,237,064 | +0.33(+1.10%) |
May 29, 2019 | 29.83 | 29.93 | 28.98 | 29.65 | 4,685,988 | -0.53(-1.75%) |
May 28, 2019 | 29.75 | 30.71 | 29.75 | 30.18 | 5,816,140 | +0.43(+1.46%) |
May 24, 2019 | 28.79 | 29.75 | 28.60 | 29.74 | 2,794,400 | +1.13(+3.94%) |
May 23, 2019 | 29.43 | 29.45 | 28.41 | 28.61 | 2,504,924 | -1.07(-3.61%) |
May 22, 2019 | 29.47 | 29.73 | 29.34 | 29.69 | 3,911,252 | +0.04(+0.13%) |
May 21, 2019 | 29.83 | 30.21 | 29.64 | 29.65 | 2,843,684 | +0.03(+0.10%) |
May 20, 2019 | 29.25 | 29.95 | 28.85 | 29.62 | 2,754,608 | +0.11(+0.36%) |
May 17, 2019 | 29.66 | 29.84 | 29.16 | 29.51 | 2,631,600 | -0.34(-1.15%) |
May 16, 2019 | 30.24 | 30.84 | 29.80 | 29.85 | 3,519,268 | -0.52(-1.71%) |
May 15, 2019 | 29.73 | 30.84 | 29.60 | 30.37 | 4,237,728 | +0.31(+1.03%) |
May 14, 2019 | 29.14 | 30.30 | 29.14 | 30.06 | 5,315,200 | +1.00(+3.44%) |
May 13, 2019 | 29.04 | 29.33 | 28.68 | 29.06 | 3,985,768 | -0.64(-2.14%) |
May 10, 2019 | 29.23 | 29.80 | 28.61 | 29.70 | 4,139,600 | +0.40(+1.35%) |
May 09, 2019 | 29.20 | 29.58 | 28.88 | 29.30 | 3,387,284 | -0.26(-0.86%) |
May 08, 2019 | 29.74 | 30.20 | 29.27 | 29.56 | 2,812,204 | -0.34(-1.15%) |
May 07, 2019 | 30.28 | 30.54 | 29.41 | 29.90 | 4,250,968 | -0.65(-2.13%) |
May 06, 2019 | 29.66 | 30.89 | 29.66 | 30.55 | 5,241,500 | -0.19(-0.60%) |
May 03, 2019 | 30.36 | 31.44 | 29.91 | 30.74 | 6,056,000 | +0.64(+2.14%) |
May 02, 2019 | 29.62 | 30.93 | 29.50 | 30.09 | 9,842,380 | +0.44(+1.48%) |
May 01, 2019 | 30.63 | 31.20 | 29.31 | 29.66 | 7,096,988 | -0.61(-2.02%) |
Apr 30, 2019 | 31.04 | 31.43 | 30.24 | 30.27 | 4,679,340 | -0.84(-2.70%) |
Apr 29, 2019 | 31.21 | 31.36 | 30.38 | 31.11 | 3,883,976 | +0.07(+0.21%) |
Apr 26, 2019 | 29.71 | 31.12 | 29.71 | 31.04 | 5,118,400 | +1.51(+5.12%) |
Apr 25, 2019 | 29.82 | 30.03 | 29.31 | 29.53 | 3,254,524 | -0.17(-0.59%) |
Apr 24, 2019 | 29.45 | 29.96 | 29.06 | 29.70 | 2,829,716 | +0.20(+0.67%) |
Apr 23, 2019 | 29.31 | 29.84 | 28.58 | 29.51 | 5,424,888 | +0.36(+1.22%) |
Apr 22, 2019 | 28.43 | 29.21 | 28.30 | 29.15 | 2,887,480 | +0.58(+2.03%) |
Apr 18, 2019 | 27.96 | 28.70 | 26.86 | 28.57 | 6,113,600 | +0.73(+2.61%) |
Apr 17, 2019 | 29.45 | 29.45 | 27.44 | 27.84 | 8,180,576 | -1.60(-5.42%) |
Apr 16, 2019 | 30.17 | 30.22 | 29.22 | 29.44 | 3,778,300 | -0.30(-1.02%) |
Apr 15, 2019 | 29.37 | 30.00 | 29.17 | 29.74 | 3,651,700 | +0.27(+0.92%) |
Apr 12, 2019 | 29.88 | 30.07 | 29.45 | 29.47 | 2,690,000 | -0.36(-1.19%) |
Apr 11, 2019 | 29.80 | 30.36 | 29.37 | 29.82 | 4,505,004 | +0.11(+0.35%) |
Apr 10, 2019 | 28.76 | 29.95 | 28.56 | 29.72 | 4,485,840 | +0.91(+3.18%) |
Apr 09, 2019 | 28.55 | 29.04 | 28.50 | 28.80 | 3,036,476 | +0.07(+0.23%) |
Apr 08, 2019 | 29.29 | 29.43 | 28.39 | 28.74 | 4,508,632 | -0.49(-1.68%) |
Apr 05, 2019 | 29.45 | 29.64 | 29.07 | 29.23 | 3,912,400 | -0.06(-0.20%) |
Apr 04, 2019 | 29.61 | 29.78 | 29.03 | 29.29 | 3,348,180 | -0.13(-0.45%) |
Apr 03, 2019 | 29.46 | 29.70 | 28.73 | 29.42 | 7,589,740 | +0.18(+0.61%) |
Apr 02, 2019 | 28.84 | 29.43 | 28.38 | 29.25 | 6,790,260 | +0.45(+1.57%) |
Apr 01, 2019 | 29.99 | 30.25 | 28.50 | 28.79 | 7,686,116 | -0.98(-3.30%) |
Mar 29, 2019 | 29.75 | 29.97 | 29.28 | 29.77 | 4,223,600 | +0.18(+0.61%) |
Mar 28, 2019 | 28.82 | 29.97 | 28.16 | 29.59 | 6,801,840 | +0.71(+2.46%) |
Mar 27, 2019 | 30.16 | 30.23 | 28.69 | 28.89 | 9,857,656 | -1.35(-4.47%) |
Mar 26, 2019 | 31.18 | 31.40 | 30.04 | 30.24 | 6,966,312 | -0.78(-2.52%) |
Mar 25, 2019 | 32.00 | 32.06 | 30.38 | 31.02 | 8,975,308 | -1.24(-3.84%) |
Mar 22, 2019 | 35.17 | 35.24 | 31.98 | 32.26 | 15,786,400 | -3.28(-9.24%) |
Mar 21, 2019 | 36.38 | 36.90 | 35.08 | 35.54 | 7,522,648 | -0.84(-2.31%) |
Mar 20, 2019 | 36.75 | 37.02 | 36.28 | 36.38 | 3,434,644 | -0.35(-0.97%) |
Mar 19, 2019 | 36.55 | 36.91 | 36.12 | 36.73 | 5,968,004 | +0.20(+0.54%) |
Mar 18, 2019 | 38.01 | 38.72 | 36.38 | 36.54 | 5,891,400 | -1.21(-3.21%) |
Mar 15, 2019 | 36.74 | 38.07 | 36.50 | 37.75 | 12,289,600 | +1.04(+2.83%) |
Mar 14, 2019 | 36.80 | 36.88 | 36.12 | 36.71 | 5,398,140 | -0.15(-0.41%) |
Mar 13, 2019 | 35.56 | 37.54 | 35.38 | 36.87 | 6,708,916 | +0.92(+2.55%) |
Mar 12, 2019 | 35.98 | 36.17 | 35.09 | 35.95 | 5,831,184 | -0.08(-0.21%) |
Mar 11, 2019 | 35.75 | 36.26 | 35.48 | 36.02 | 3,807,468 | +0.21(+0.59%) |
Mar 08, 2019 | 35.39 | 35.85 | 34.90 | 35.81 | 2,963,600 | +0.04(+0.12%) |
Mar 07, 2019 | 35.90 | 36.49 | 35.17 | 35.77 | 2,582,112 | -0.09(-0.24%) |
Mar 06, 2019 | 36.74 | 37.02 | 35.61 | 35.85 | 5,226,444 | -0.89(-2.42%) |
Mar 05, 2019 | 35.41 | 37.46 | 34.75 | 36.74 | 5,425,256 | +1.37(+3.87%) |
Mar 04, 2019 | 35.97 | 36.23 | 34.51 | 35.38 | 5,886,440 | -0.50(-1.39%) |
Mar 01, 2019 | 35.13 | 36.01 | 34.52 | 35.87 | 6,401,600 | +1.04(+2.99%) |
Feb 28, 2019 | 35.01 | 35.66 | 34.80 | 34.83 | 4,693,644 | -0.19(-0.54%) |
Feb 27, 2019 | 35.02 | 35.94 | 34.88 | 35.02 | 5,575,636 | +0.12(+0.36%) |
Feb 26, 2019 | 35.08 | 35.17 | 34.17 | 34.90 | 4,374,744 | -0.33(-0.93%) |
Feb 25, 2019 | 34.49 | 35.37 | 34.49 | 35.23 | 7,960,496 | +1.01(+2.95%) |
Feb 22, 2019 | 38.42 | 39.04 | 33.80 | 34.22 | 14,853,600 | -2.35(-6.42%) |
Feb 21, 2019 | 36.38 | 36.88 | 35.98 | 36.56 | 5,067,552 | +0.18(+0.49%) |
Feb 20, 2019 | 36.77 | 37.05 | 36.11 | 36.38 | 5,156,492 | -0.59(-1.60%) |
Feb 19, 2019 | 37.27 | 37.55 | 36.84 | 36.98 | 3,955,288 | -0.15(-0.40%) |
Feb 15, 2019 | 37.48 | 37.56 | 36.84 | 37.12 | 3,824,800 | +0.16(+0.45%) |
Feb 14, 2019 | 37.08 | 37.41 | 36.73 | 36.96 | 2,959,504 | -0.30(-0.82%) |
Feb 13, 2019 | 38.13 | 38.41 | 36.27 | 37.26 | 6,465,288 | -0.92(-2.41%) |
Feb 12, 2019 | 38.33 | 38.96 | 37.52 | 38.18 | 6,070,968 | +0.38(+0.99%) |
Feb 11, 2019 | 36.91 | 38.33 | 36.82 | 37.81 | 6,632,920 | +1.42(+3.92%) |
Feb 08, 2019 | 35.69 | 36.68 | 35.69 | 36.38 | 2,861,600 | +0.39(+1.09%) |
Feb 07, 2019 | 36.08 | 36.44 | 35.55 | 35.99 | 2,928,788 | -0.30(-0.83%) |
Feb 06, 2019 | 37.01 | 37.44 | 36.01 | 36.29 | 3,194,744 | -0.90(-2.41%) |
Feb 05, 2019 | 36.36 | 37.37 | 36.25 | 37.19 | 4,431,748 | +1.06(+2.94%) |
Feb 04, 2019 | 35.46 | 36.16 | 35.28 | 36.12 | 2,291,908 | +0.68(+1.91%) |
Feb 01, 2019 | 35.17 | 35.47 | 34.20 | 35.45 | 3,065,200 | +0.19(+0.53%) |
Jan 31, 2019 | 36.06 | 36.58 | 34.95 | 35.26 | 5,846,416 | -0.65(-1.80%) |
Jan 30, 2019 | 35.21 | 36.10 | 35.13 | 35.90 | 2,724,496 | +0.89(+2.54%) |
Jan 29, 2019 | 35.27 | 35.53 | 34.58 | 35.01 | 2,878,800 | -0.33(-0.93%) |
Jan 28, 2019 | 36.07 | 36.25 | 35.03 | 35.34 | 3,202,800 | -0.91(-2.52%) |
Jan 25, 2019 | 36.15 | 36.82 | 35.69 | 36.25 | 4,913,200 | +0.23(+0.65%) |
Jan 24, 2019 | 36.80 | 36.98 | 35.95 | 36.02 | 6,266,820 | -0.61(-1.68%) |
Jan 23, 2019 | 37.50 | 37.87 | 35.69 | 36.63 | 5,393,508 | -1.07(-2.84%) |
Jan 22, 2019 | 37.25 | 38.11 | 36.85 | 37.70 | 6,538,960 | +0.32(+0.87%) |
Jan 18, 2019 | 37.69 | 38.17 | 37.30 | 37.38 | 5,362,000 | +0.01(+0.01%) |
Jan 17, 2019 | 36.80 | 37.74 | 36.66 | 37.38 | 3,473,692 | +0.61(+1.67%) |
Jan 16, 2019 | 36.96 | 37.36 | 36.41 | 36.76 | 3,956,920 | +0.00(+0.00%) |
Jan 15, 2019 | 35.87 | 37.10 | 35.50 | 36.76 | 5,554,816 | +1.08(+3.02%) |
Jan 14, 2019 | 35.11 | 35.83 | 35.00 | 35.69 | 4,968,612 | +0.41(+1.16%) |
Jan 11, 2019 | 35.48 | 35.69 | 34.95 | 35.27 | 3,522,400 | -0.20(-0.56%) |
Jan 10, 2019 | 34.69 | 35.51 | 34.52 | 35.48 | 10,434,180 | +0.79(+2.27%) |
Jan 09, 2019 | 33.22 | 34.79 | 33.22 | 34.69 | 4,739,136 | +1.81(+5.50%) |
Jan 08, 2019 | 32.87 | 34.05 | 32.65 | 32.88 | 6,603,112 | +0.39(+1.21%) |
Jan 07, 2019 | 31.38 | 33.20 | 31.00 | 32.49 | 8,131,056 | +3.43(+11.79%) |
Jan 04, 2019 | 28.55 | 29.57 | 28.25 | 29.06 | 8,610,400 | +0.99(+3.55%) |
Jan 03, 2019 | 28.57 | 29.10 | 27.58 | 28.07 | 3,062,672 | -0.73(-2.54%) |
Jan 02, 2019 | 29.25 | 29.59 | 28.50 | 28.80 | 4,609,580 | -1.15(-3.86%) |
Dec 31, 2018 | 29.80 | 30.44 | 29.64 | 29.95 | 2,628,400 | +0.38(+1.29%) |
Dec 28, 2018 | 29.62 | 30.14 | 28.96 | 29.57 | 6,150,800 | +0.09(+0.29%) |
Dec 27, 2018 | 28.63 | 29.50 | 28.25 | 29.48 | 3,225,128 | +0.37(+1.26%) |
Dec 26, 2018 | 27.16 | 29.19 | 27.16 | 29.12 | 2,948,924 | +2.12(+7.87%) |
Dec 24, 2018 | 26.97 | 27.54 | 26.43 | 26.99 | 1,154,800 | -0.09(-0.32%) |
Dec 21, 2018 | 27.74 | 27.80 | 26.26 | 27.08 | 5,106,400 | -0.44(-1.58%) |
Dec 20, 2018 | 28.21 | 28.48 | 27.09 | 27.52 | 5,502,248 | -0.86(-3.01%) |
Dec 19, 2018 | 28.82 | 29.71 | 28.12 | 28.37 | 3,140,568 | -0.28(-0.99%) |
Dec 18, 2018 | 28.85 | 29.09 | 28.21 | 28.65 | 4,804,032 | +0.23(+0.80%) |
Dec 17, 2018 | 29.74 | 29.86 | 28.25 | 28.43 | 5,395,084 | -1.74(-5.77%) |
Dec 14, 2018 | 30.49 | 30.83 | 29.85 | 30.16 | 3,923,600 | -0.59(-1.92%) |
Dec 13, 2018 | 31.23 | 31.43 | 30.28 | 30.75 | 4,198,992 | -0.38(-1.20%) |
Dec 12, 2018 | 31.30 | 31.61 | 30.89 | 31.13 | 6,648,656 | +0.37(+1.21%) |
Dec 11, 2018 | 31.30 | 32.39 | 30.16 | 30.76 | 7,639,504 | -0.11(-0.34%) |
Dec 10, 2018 | 30.48 | 30.99 | 29.91 | 30.86 | 6,588,412 | +0.51(+1.68%) |
Dec 07, 2018 | 32.05 | 32.66 | 30.07 | 30.35 | 4,495,600 | -2.02(-6.23%) |
Dec 06, 2018 | 31.75 | 32.44 | 31.02 | 32.37 | 6,152,656 | +0.39(+1.22%) |
Dec 04, 2018 | 34.06 | 34.65 | 30.44 | 31.98 | 10,332,400 | -2.17(-6.35%) |
Dec 03, 2018 | 33.41 | 34.35 | 32.89 | 34.15 | 8,733,704 | +1.75(+5.40%) |
Nov 30, 2018 | 32.38 | 33.09 | 31.84 | 32.40 | 24,222,400 | -0.09(-0.28%) |
Nov 29, 2018 | 31.46 | 32.78 | 31.22 | 32.49 | 7,606,648 | +1.32(+4.22%) |
Nov 28, 2018 | 30.88 | 31.72 | 30.42 | 31.18 | 15,587,060 | +0.18(+0.57%) |
Nov 27, 2018 | 30.67 | 31.41 | 30.02 | 31.00 | 12,088,228 | -0.50(-1.59%) |
Nov 26, 2018 | 31.44 | 32.23 | 30.75 | 31.50 | 6,097,824 | +0.43(+1.38%) |
Nov 23, 2018 | 29.91 | 31.25 | 29.91 | 31.07 | 2,255,600 | +0.67(+2.20%) |
Nov 21, 2018 | 30.40 | 30.40 | 30.40 | 0 | +0.45(+1.49%) | |
Nov 20, 2018 | 29.33 | 30.67 | 28.88 | 29.96 | 8,745,860 | -0.37(-1.22%) |
Nov 19, 2018 | 34.25 | 34.47 | 30.05 | 30.33 | 9,647,704 | -4.21(-12.19%) |
Nov 16, 2018 | 33.73 | 35.04 | 33.38 | 34.54 | 8,082,400 | +0.60(+1.77%) |
Nov 15, 2018 | 34.47 | 34.99 | 33.25 | 33.94 | 7,707,404 | -0.77(-2.22%) |
Nov 14, 2018 | 35.77 | 36.24 | 34.42 | 34.71 | 5,435,116 | -0.97(-2.73%) |
Nov 13, 2018 | 35.86 | 36.50 | 34.81 | 35.68 | 5,825,140 | +0.23(+0.65%) |
Nov 12, 2018 | 36.82 | 37.38 | 35.14 | 35.45 | 6,481,072 | -1.91(-5.12%) |
Nov 09, 2018 | 37.03 | 37.91 | 36.17 | 37.37 | 6,406,000 | +0.26(+0.71%) |
Nov 08, 2018 | 35.90 | 38.03 | 35.75 | 37.10 | 5,981,548 | +0.94(+2.60%) |
Nov 07, 2018 | 34.25 | 36.25 | 33.12 | 36.16 | 11,910,504 | +2.93(+8.82%) |
Nov 06, 2018 | 32.88 | 33.38 | 32.24 | 33.23 | 7,964,312 | +0.52(+1.59%) |
Nov 05, 2018 | 33.16 | 33.46 | 32.48 | 32.71 | 5,434,004 | -0.45(-1.37%) |
Nov 02, 2018 | 34.28 | 34.50 | 32.79 | 33.16 | 4,535,200 | -0.84(-2.46%) |
Nov 01, 2018 | 33.39 | 34.41 | 32.80 | 34.00 | 5,085,316 | +0.81(+2.44%) |
Oct 31, 2018 | 31.64 | 33.97 | 31.25 | 33.19 | 6,312,256 | +1.84(+5.87%) |
Oct 30, 2018 | 31.09 | 32.18 | 30.70 | 31.35 | 5,617,596 | +0.19(+0.62%) |
Oct 29, 2018 | 31.83 | 32.59 | 30.70 | 31.16 | 4,987,116 | -0.18(-0.58%) |
Oct 26, 2018 | 30.60 | 31.69 | 29.65 | 31.34 | 4,686,000 | -0.07(-0.23%) |
Oct 25, 2018 | 31.18 | 31.85 | 29.82 | 31.41 | 4,283,612 | +0.20(+0.66%) |
Oct 24, 2018 | 32.78 | 33.37 | 31.10 | 31.21 | 3,333,404 | -1.58(-4.81%) |
Oct 23, 2018 | 32.45 | 32.90 | 31.55 | 32.79 | 3,921,120 | -0.07(-0.22%) |
Oct 22, 2018 | 32.18 | 33.02 | 31.74 | 32.86 | 3,371,308 | +0.61(+1.89%) |
Oct 19, 2018 | 34.00 | 34.14 | 32.18 | 32.25 | 3,960,000 | -0.96(-2.90%) |
Oct 18, 2018 | 32.92 | 33.62 | 32.56 | 33.21 | 2,976,008 | +0.05(+0.16%) |
Oct 17, 2018 | 33.21 | 33.67 | 32.66 | 33.16 | 4,378,212 | -0.14(-0.42%) |
Oct 16, 2018 | 31.49 | 33.50 | 31.38 | 33.30 | 3,748,632 | +2.01(+6.42%) |
Oct 15, 2018 | 31.88 | 32.00 | 30.95 | 31.29 | 2,993,312 | -0.47(-1.50%) |
Oct 12, 2018 | 31.15 | 31.98 | 30.93 | 31.77 | 4,513,200 | +1.17(+3.82%) |
Oct 11, 2018 | 29.30 | 31.10 | 29.00 | 30.60 | 6,355,600 | +1.08(+3.66%) |
Oct 10, 2018 | 30.55 | 30.89 | 29.46 | 29.52 | 6,498,120 | -1.11(-3.61%) |
Oct 09, 2018 | 30.76 | 31.73 | 30.39 | 30.62 | 3,714,992 | -0.23(-0.74%) |
Oct 08, 2018 | 31.31 | 31.52 | 30.32 | 30.85 | 6,012,072 | -0.76(-2.40%) |
Oct 05, 2018 | 31.09 | 32.34 | 30.64 | 31.61 | 5,796,400 | +0.34(+1.10%) |
Oct 04, 2018 | 31.25 | 31.52 | 30.69 | 31.27 | 5,440,040 | -0.27(-0.85%) |
Oct 03, 2018 | 32.62 | 32.75 | 31.23 | 31.54 | 9,615,204 | -1.04(-3.19%) |
Oct 02, 2018 | 33.56 | 33.90 | 32.44 | 32.58 | 5,424,788 | -0.87(-2.59%) |
Oct 01, 2018 | 35.23 | 35.43 | 32.87 | 33.44 | 9,020,048 | -2.32(-6.48%) |
Sep 28, 2018 | 35.89 | 36.25 | 35.48 | 35.76 | 3,313,600 | -0.23(-0.64%) |
Sep 27, 2018 | 35.86 | 36.12 | 35.30 | 35.99 | 2,607,172 | +0.29(+0.80%) |
Sep 26, 2018 | 36.17 | 36.62 | 35.31 | 35.70 | 3,393,140 | -0.49(-1.36%) |
Sep 25, 2018 | 35.73 | 36.42 | 35.59 | 36.20 | 4,973,484 | +0.67(+1.89%) |
Sep 24, 2018 | 34.76 | 35.70 | 34.48 | 35.52 | 5,688,224 | +0.65(+1.86%) |
Sep 21, 2018 | 34.54 | 35.09 | 34.54 | 34.88 | 6,016,400 | +0.02(+0.06%) |
Sep 20, 2018 | 35.04 | 35.35 | 34.74 | 34.85 | 3,716,176 | +0.08(+0.24%) |
Sep 19, 2018 | 34.91 | 35.31 | 33.80 | 34.77 | 5,066,388 | -0.06(-0.17%) |
Sep 18, 2018 | 34.64 | 35.27 | 34.64 | 34.83 | 4,389,096 | +0.34(+1.00%) |
Sep 17, 2018 | 35.71 | 36.00 | 34.18 | 34.48 | 6,108,308 | -1.27(-3.57%) |
Sep 14, 2018 | 36.16 | 36.52 | 35.47 | 35.76 | 3,892,400 | -0.49(-1.36%) |
Sep 13, 2018 | 36.77 | 37.14 | 36.16 | 36.25 | 3,360,180 | -0.31(-0.85%) |
Sep 12, 2018 | 37.12 | 37.12 | 35.88 | 36.56 | 4,024,984 | -0.16(-0.43%) |
Sep 11, 2018 | 36.34 | 37.12 | 36.13 | 36.72 | 2,845,096 | +0.43(+1.18%) |
Sep 10, 2018 | 35.84 | 36.46 | 35.40 | 36.29 | 3,345,864 | +0.42(+1.16%) |
Sep 07, 2018 | 35.33 | 36.78 | 35.27 | 35.87 | 2,057,200 | +0.17(+0.48%) |
Sep 06, 2018 | 35.69 | 36.30 | 35.23 | 35.70 | 3,477,420 | +0.20(+0.57%) |
Sep 05, 2018 | 36.55 | 36.56 | 35.02 | 35.50 | 4,525,792 | -1.02(-2.79%) |