Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 39.49 | 40.06 | 39.20 | 39.94 | 570,947 | +0.56(+1.42%) |
Sep 27, 2019 | 40.08 | 40.41 | 39.14 | 39.38 | 586,892 | -0.50(-1.24%) |
Sep 26, 2019 | 39.05 | 40.15 | 38.71 | 39.88 | 697,543 | -0.33(-0.82%) |
Sep 25, 2019 | 39.43 | 40.44 | 39.39 | 40.21 | 486,192 | +0.78(+1.98%) |
Sep 24, 2019 | 40.32 | 40.47 | 39.39 | 39.43 | 501,177 | -0.89(-2.21%) |
Sep 23, 2019 | 40.11 | 40.74 | 40.03 | 40.32 | 486,508 | -0.27(-0.66%) |
Sep 20, 2019 | 40.85 | 41.16 | 40.50 | 40.59 | 819,012 | -0.12(-0.29%) |
Sep 19, 2019 | 40.82 | 41.29 | 40.59 | 40.71 | 672,929 | -0.17(-0.40%) |
Sep 18, 2019 | 40.67 | 40.95 | 40.09 | 40.87 | 472,159 | +0.03(+0.07%) |
Sep 17, 2019 | 41.00 | 41.07 | 40.28 | 40.84 | 634,614 | -0.51(-1.22%) |
Sep 16, 2019 | 41.03 | 41.42 | 40.74 | 41.35 | 597,552 | +0.38(+0.92%) |
Sep 13, 2019 | 41.40 | 41.71 | 40.62 | 40.97 | 558,353 | +0.18(+0.45%) |
Sep 12, 2019 | 41.45 | 41.62 | 40.20 | 40.79 | 962,402 | -0.68(-1.64%) |
Sep 11, 2019 | 40.88 | 41.51 | 40.15 | 41.47 | 553,124 | +0.83(+2.03%) |
Sep 10, 2019 | 38.77 | 40.67 | 38.08 | 40.64 | 721,374 | +2.03(+5.25%) |
Sep 09, 2019 | 37.90 | 38.82 | 37.69 | 38.61 | 848,807 | +0.97(+2.59%) |
Sep 06, 2019 | 37.72 | 38.02 | 37.27 | 37.64 | 564,344 | +0.10(+0.27%) |
Sep 05, 2019 | 36.78 | 37.85 | 36.73 | 37.54 | 563,377 | +1.44(+3.99%) |
Sep 04, 2019 | 35.97 | 36.41 | 35.91 | 36.10 | 344,314 | +0.48(+1.34%) |
Sep 03, 2019 | 36.50 | 36.50 | 35.25 | 35.62 | 506,580 | -1.27(-3.43%) |
Aug 30, 2019 | 36.70 | 37.13 | 36.50 | 36.89 | 577,306 | +0.60(+1.64%) |
Aug 29, 2019 | 36.24 | 36.43 | 35.81 | 36.29 | 1,025,456 | +0.66(+1.86%) |
Aug 28, 2019 | 34.82 | 35.77 | 34.65 | 35.63 | 594,723 | +0.68(+1.94%) |
Aug 27, 2019 | 35.85 | 35.91 | 34.80 | 34.95 | 642,295 | -0.57(-1.60%) |
Aug 26, 2019 | 36.07 | 36.07 | 35.35 | 35.52 | 629,406 | -0.11(-0.31%) |
Aug 23, 2019 | 36.58 | 36.75 | 35.53 | 35.63 | 563,255 | -1.29(-3.51%) |
Aug 22, 2019 | 37.25 | 37.70 | 36.85 | 36.92 | 488,202 | -0.06(-0.15%) |
Aug 21, 2019 | 37.09 | 37.48 | 36.75 | 36.98 | 580,560 | +0.26(+0.70%) |
Aug 20, 2019 | 36.72 | 36.84 | 36.40 | 36.72 | 570,779 | -0.20(-0.55%) |
Aug 19, 2019 | 36.93 | 37.11 | 36.66 | 36.92 | 517,300 | +0.52(+1.43%) |
Aug 16, 2019 | 36.24 | 36.70 | 36.23 | 36.40 | 701,429 | +0.47(+1.29%) |
Aug 15, 2019 | 36.61 | 36.66 | 35.77 | 35.94 | 515,888 | -0.54(-1.47%) |
Aug 14, 2019 | 36.87 | 36.96 | 35.90 | 36.48 | 903,531 | -1.29(-3.40%) |
Aug 13, 2019 | 37.54 | 38.78 | 37.38 | 37.76 | 622,456 | +0.07(+0.19%) |
Aug 12, 2019 | 37.51 | 37.98 | 37.28 | 37.69 | 660,652 | -0.08(-0.22%) |
Aug 09, 2019 | 38.97 | 38.98 | 37.74 | 37.77 | 595,803 | -1.40(-3.58%) |
Aug 08, 2019 | 38.99 | 39.39 | 38.75 | 39.18 | 682,209 | +0.44(+1.13%) |
Aug 07, 2019 | 38.43 | 38.97 | 38.10 | 38.74 | 616,959 | -0.35(-0.89%) |
Aug 06, 2019 | 38.78 | 39.33 | 38.61 | 39.09 | 555,557 | +0.47(+1.23%) |
Aug 05, 2019 | 38.75 | 38.87 | 38.19 | 38.61 | 605,567 | -1.00(-2.53%) |
Aug 02, 2019 | 39.30 | 39.93 | 38.74 | 39.61 | 1,178,884 | +0.24(+0.60%) |
Aug 01, 2019 | 41.23 | 41.47 | 39.14 | 39.38 | 1,404,238 | -2.30(-5.51%) |
Jul 31, 2019 | 42.21 | 42.79 | 40.22 | 41.67 | 2,101,507 | -2.52(-5.69%) |
Jul 30, 2019 | 43.62 | 44.37 | 43.21 | 44.19 | 934,441 | +0.06(+0.14%) |
Jul 29, 2019 | 43.85 | 44.46 | 43.66 | 44.13 | 834,653 | +0.36(+0.83%) |
Jul 26, 2019 | 44.13 | 44.26 | 43.56 | 43.76 | 880,982 | -0.30(-0.68%) |
Jul 25, 2019 | 45.59 | 45.59 | 43.80 | 44.06 | 860,120 | -1.52(-3.34%) |
Jul 24, 2019 | 43.65 | 45.67 | 43.65 | 45.59 | 655,207 | +0.69(+1.54%) |
Jul 23, 2019 | 43.88 | 44.92 | 43.49 | 44.89 | 599,137 | +1.44(+3.32%) |
Jul 22, 2019 | 43.54 | 43.71 | 43.03 | 43.45 | 517,433 | -0.02(-0.04%) |
Jul 19, 2019 | 43.42 | 44.04 | 43.26 | 43.47 | 488,642 | +0.26(+0.59%) |
Jul 18, 2019 | 43.73 | 44.03 | 43.07 | 43.22 | 473,148 | -0.45(-1.02%) |
Jul 17, 2019 | 44.43 | 44.69 | 43.63 | 43.66 | 759,459 | -0.77(-1.74%) |
Jul 16, 2019 | 44.39 | 44.78 | 43.26 | 44.44 | 1,436,207 | +0.95(+2.18%) |
Jul 15, 2019 | 43.14 | 43.82 | 42.87 | 43.49 | 776,912 | -0.61(-1.39%) |
Jul 12, 2019 | 43.43 | 44.23 | 43.43 | 44.10 | 689,035 | +0.80(+1.85%) |
Jul 11, 2019 | 43.71 | 43.84 | 42.68 | 43.30 | 893,620 | -0.43(-0.98%) |
Jul 10, 2019 | 44.88 | 45.03 | 43.55 | 43.73 | 767,552 | -0.84(-1.88%) |
Jul 09, 2019 | 44.95 | 45.04 | 44.18 | 44.56 | 448,512 | -0.57(-1.25%) |
Jul 08, 2019 | 45.26 | 45.63 | 44.91 | 45.13 | 544,085 | -0.28(-0.62%) |
Jul 05, 2019 | 45.38 | 45.54 | 44.78 | 45.41 | 736,857 | -0.46(-0.99%) |
Jul 03, 2019 | 45.76 | 45.94 | 45.49 | 45.87 | 469,009 | +0.10(+0.22%) |
Jul 02, 2019 | 46.33 | 46.48 | 45.45 | 45.77 | 636,268 | -0.94(-2.02%) |
Jul 01, 2019 | 47.24 | 47.76 | 46.26 | 46.71 | 530,865 | -0.10(-0.20%) |
Jun 28, 2019 | 46.18 | 46.93 | 45.90 | 46.81 | 1,000,867 | +0.79(+1.72%) |
Jun 27, 2019 | 46.12 | 46.29 | 45.51 | 46.01 | 471,452 | -0.18(-0.39%) |
Jun 26, 2019 | 45.86 | 46.46 | 45.74 | 46.20 | 379,658 | +0.37(+0.82%) |
Jun 25, 2019 | 45.32 | 45.90 | 45.14 | 45.82 | 622,972 | +0.58(+1.29%) |
Jun 24, 2019 | 45.61 | 46.00 | 45.23 | 45.24 | 451,836 | -0.19(-0.42%) |
Jun 21, 2019 | 45.63 | 45.96 | 45.27 | 45.43 | 939,882 | -0.30(-0.66%) |
Jun 20, 2019 | 45.31 | 45.85 | 44.69 | 45.73 | 689,757 | +1.05(+2.35%) |
Jun 19, 2019 | 44.22 | 44.73 | 43.87 | 44.68 | 510,958 | +0.66(+1.49%) |
Jun 18, 2019 | 43.23 | 44.30 | 43.16 | 44.03 | 685,915 | +1.31(+3.07%) |
Jun 17, 2019 | 43.18 | 43.42 | 42.39 | 42.71 | 951,000 | -0.50(-1.16%) |
Jun 14, 2019 | 43.78 | 43.78 | 42.49 | 43.22 | 694,190 | -0.84(-1.90%) |
Jun 13, 2019 | 44.13 | 44.47 | 43.84 | 44.05 | 621,563 | +0.31(+0.71%) |
Jun 12, 2019 | 43.89 | 44.01 | 43.60 | 43.74 | 503,767 | -0.21(-0.48%) |
Jun 11, 2019 | 44.25 | 44.53 | 43.83 | 43.95 | 452,404 | +0.40(+0.92%) |
Jun 10, 2019 | 43.40 | 44.04 | 43.40 | 43.55 | 382,219 | +0.23(+0.53%) |
Jun 07, 2019 | 43.45 | 43.64 | 43.02 | 43.32 | 512,443 | +0.12(+0.27%) |
Jun 06, 2019 | 42.70 | 43.37 | 42.38 | 43.21 | 1,099,088 | +0.50(+1.17%) |
Jun 05, 2019 | 42.68 | 43.08 | 42.03 | 42.70 | 796,655 | +0.22(+0.51%) |
Jun 04, 2019 | 41.64 | 42.63 | 41.48 | 42.49 | 888,359 | +1.25(+3.03%) |
Jun 03, 2019 | 40.16 | 41.52 | 40.16 | 41.24 | 753,967 | +1.11(+2.77%) |
May 31, 2019 | 39.54 | 40.48 | 39.43 | 40.12 | 1,472,179 | -0.07(-0.18%) |
May 30, 2019 | 40.43 | 40.79 | 39.81 | 40.20 | 523,615 | -0.18(-0.45%) |
May 29, 2019 | 39.70 | 40.51 | 39.46 | 40.38 | 629,144 | +0.47(+1.16%) |
May 28, 2019 | 40.89 | 40.99 | 39.91 | 39.91 | 812,322 | -0.62(-1.53%) |
May 24, 2019 | 41.00 | 41.25 | 40.50 | 40.53 | 587,029 | -0.15(-0.36%) |
May 23, 2019 | 41.06 | 41.06 | 40.35 | 40.68 | 618,912 | -1.03(-2.47%) |
May 22, 2019 | 42.28 | 42.47 | 41.45 | 41.71 | 561,602 | -0.66(-1.55%) |
May 21, 2019 | 42.00 | 42.55 | 41.83 | 42.37 | 505,733 | +0.81(+1.95%) |
May 20, 2019 | 41.74 | 42.19 | 41.47 | 41.56 | 568,996 | -0.60(-1.42%) |
May 17, 2019 | 42.84 | 43.24 | 42.05 | 42.15 | 730,238 | -1.23(-2.84%) |
May 16, 2019 | 44.27 | 44.66 | 43.24 | 43.39 | 1,031,893 | -0.54(-1.24%) |
May 15, 2019 | 43.60 | 44.05 | 43.00 | 43.93 | 537,866 | +0.33(+0.75%) |
May 14, 2019 | 43.80 | 43.90 | 43.21 | 43.60 | 608,984 | +0.06(+0.15%) |
May 13, 2019 | 44.14 | 44.36 | 43.15 | 43.54 | 643,152 | -1.79(-3.94%) |
May 10, 2019 | 44.91 | 45.42 | 44.02 | 45.33 | 596,925 | +0.09(+0.20%) |
May 09, 2019 | 44.78 | 45.43 | 44.43 | 45.23 | 831,799 | -0.10(-0.22%) |
May 08, 2019 | 45.64 | 46.04 | 45.30 | 45.33 | 736,617 | -0.32(-0.69%) |
May 07, 2019 | 45.91 | 46.44 | 45.38 | 45.65 | 984,808 | -0.92(-1.98%) |
May 06, 2019 | 45.53 | 46.94 | 44.78 | 46.58 | 1,052,498 | -0.69(-1.46%) |
May 03, 2019 | 46.00 | 47.40 | 45.96 | 47.26 | 1,103,578 | +1.48(+3.23%) |
May 02, 2019 | 46.94 | 47.03 | 45.11 | 45.79 | 1,451,705 | -1.14(-2.43%) |
May 01, 2019 | 45.31 | 47.10 | 44.57 | 46.93 | 2,941,168 | +3.48(+8.01%) |
Apr 30, 2019 | 43.72 | 43.78 | 42.99 | 43.45 | 1,206,628 | -0.17(-0.39%) |
Apr 29, 2019 | 43.48 | 43.84 | 43.24 | 43.62 | 726,813 | +0.34(+0.80%) |
Apr 26, 2019 | 42.36 | 43.30 | 42.25 | 43.28 | 443,859 | +1.04(+2.47%) |
Apr 25, 2019 | 43.04 | 43.04 | 42.21 | 42.24 | 278,172 | -1.17(-2.69%) |
Apr 24, 2019 | 43.50 | 44.09 | 43.39 | 43.40 | 450,218 | -0.17(-0.40%) |
Apr 23, 2019 | 43.24 | 43.93 | 43.10 | 43.58 | 343,399 | +0.21(+0.48%) |
Apr 22, 2019 | 43.31 | 43.46 | 42.96 | 43.37 | 528,039 | -0.06(-0.15%) |
Apr 18, 2019 | 43.83 | 43.88 | 43.25 | 43.43 | 565,694 | +0.09(+0.21%) |
Apr 17, 2019 | 43.74 | 43.88 | 43.23 | 43.34 | 426,669 | -0.14(-0.33%) |
Apr 16, 2019 | 43.20 | 43.57 | 43.11 | 43.49 | 527,418 | +0.48(+1.12%) |
Apr 15, 2019 | 43.45 | 43.48 | 42.87 | 43.01 | 574,623 | -0.24(-0.54%) |
Apr 12, 2019 | 42.96 | 43.30 | 42.77 | 43.24 | 604,650 | +0.84(+1.99%) |
Apr 11, 2019 | 42.03 | 42.42 | 41.80 | 42.40 | 706,601 | +0.57(+1.36%) |
Apr 10, 2019 | 42.14 | 42.25 | 41.29 | 41.83 | 951,079 | -0.33(-0.77%) |
Apr 09, 2019 | 42.23 | 42.54 | 41.86 | 42.15 | 739,973 | -0.43(-1.00%) |
Apr 08, 2019 | 42.88 | 43.00 | 42.48 | 42.58 | 719,668 | -0.55(-1.28%) |
Apr 05, 2019 | 42.60 | 43.20 | 42.54 | 43.13 | 649,235 | +0.74(+1.75%) |
Apr 04, 2019 | 42.07 | 42.70 | 41.92 | 42.39 | 715,704 | +0.40(+0.95%) |
Apr 03, 2019 | 41.75 | 42.39 | 41.75 | 41.99 | 1,016,495 | +0.64(+1.56%) |
Apr 02, 2019 | 41.17 | 41.46 | 40.76 | 41.35 | 821,932 | +0.23(+0.55%) |
Apr 01, 2019 | 40.13 | 41.17 | 40.11 | 41.12 | 1,184,978 | +1.59(+4.04%) |
Mar 29, 2019 | 39.16 | 39.77 | 39.08 | 39.53 | 518,240 | +0.76(+1.96%) |
Mar 28, 2019 | 38.39 | 39.09 | 38.37 | 38.76 | 742,981 | +0.31(+0.80%) |
Mar 27, 2019 | 38.51 | 38.87 | 38.27 | 38.46 | 765,443 | -0.01(-0.02%) |
Mar 26, 2019 | 38.45 | 38.80 | 38.18 | 38.47 | 528,363 | +0.45(+1.19%) |
Mar 25, 2019 | 37.61 | 38.05 | 37.51 | 38.01 | 798,184 | +0.29(+0.77%) |
Mar 22, 2019 | 40.02 | 40.20 | 37.68 | 37.72 | 1,292,180 | -2.58(-6.41%) |
Mar 21, 2019 | 39.52 | 40.44 | 39.49 | 40.31 | 871,973 | +0.70(+1.76%) |
Mar 20, 2019 | 39.49 | 39.96 | 39.07 | 39.61 | 1,052,909 | -0.05(-0.11%) |
Mar 19, 2019 | 40.11 | 40.27 | 39.57 | 39.65 | 549,002 | -0.17(-0.43%) |
Mar 18, 2019 | 39.27 | 39.84 | 39.15 | 39.83 | 455,045 | +0.60(+1.52%) |
Mar 15, 2019 | 39.28 | 39.62 | 39.09 | 39.23 | 858,143 | -0.01(-0.02%) |
Mar 14, 2019 | 39.69 | 39.74 | 39.00 | 39.24 | 689,609 | -0.63(-1.57%) |
Mar 13, 2019 | 39.58 | 40.00 | 39.40 | 39.86 | 1,023,803 | +0.49(+1.24%) |
Mar 12, 2019 | 39.24 | 39.43 | 39.06 | 39.37 | 640,586 | +0.14(+0.35%) |
Mar 11, 2019 | 38.67 | 39.32 | 38.55 | 39.24 | 653,068 | +0.59(+1.52%) |
Mar 08, 2019 | 38.20 | 38.77 | 38.12 | 38.65 | 591,959 | -0.03(-0.07%) |
Mar 07, 2019 | 39.12 | 39.12 | 38.22 | 38.67 | 505,526 | -0.51(-1.29%) |
Mar 06, 2019 | 39.62 | 39.99 | 39.15 | 39.18 | 634,956 | -0.43(-1.10%) |
Mar 05, 2019 | 39.22 | 39.71 | 39.03 | 39.62 | 1,114,524 | +0.29(+0.74%) |
Mar 04, 2019 | 39.63 | 39.76 | 39.00 | 39.33 | 383,233 | -0.13(-0.32%) |
Mar 01, 2019 | 39.76 | 39.98 | 39.24 | 39.45 | 804,067 | +0.14(+0.35%) |
Feb 28, 2019 | 39.49 | 39.62 | 38.94 | 39.32 | 2,296,171 | -0.23(-0.57%) |
Feb 27, 2019 | 39.34 | 39.66 | 39.17 | 39.54 | 420,589 | +0.25(+0.65%) |
Feb 26, 2019 | 39.43 | 39.75 | 39.24 | 39.29 | 905,379 | -0.32(-0.80%) |
Feb 25, 2019 | 39.87 | 40.13 | 39.60 | 39.61 | 823,509 | +0.00(+0.00%) |
Feb 22, 2019 | 39.73 | 39.80 | 39.35 | 39.61 | 732,003 | +0.28(+0.71%) |
Feb 21, 2019 | 39.39 | 39.77 | 39.03 | 39.33 | 615,205 | -0.10(-0.25%) |
Feb 20, 2019 | 39.19 | 39.76 | 39.09 | 39.43 | 2,228,476 | +0.29(+0.74%) |
Feb 19, 2019 | 39.05 | 39.53 | 38.92 | 39.14 | 1,042,393 | +0.07(+0.19%) |
Feb 15, 2019 | 38.71 | 39.19 | 38.60 | 39.06 | 1,029,884 | +0.68(+1.76%) |
Feb 14, 2019 | 38.93 | 39.07 | 38.27 | 38.39 | 812,895 | -0.77(-1.98%) |
Feb 13, 2019 | 39.27 | 39.70 | 38.87 | 39.16 | 856,424 | +0.20(+0.51%) |
Feb 12, 2019 | 38.35 | 39.40 | 38.35 | 38.96 | 952,168 | +1.02(+2.68%) |
Feb 11, 2019 | 37.99 | 38.04 | 37.54 | 37.95 | 625,520 | +0.17(+0.45%) |
Feb 08, 2019 | 37.70 | 38.02 | 36.95 | 37.78 | 1,039,769 | -0.05(-0.14%) |
Feb 07, 2019 | 38.65 | 39.47 | 37.61 | 37.83 | 1,508,640 | -1.33(-3.40%) |
Feb 06, 2019 | 39.07 | 39.50 | 38.96 | 39.16 | 900,661 | +0.07(+0.18%) |
Feb 05, 2019 | 39.20 | 39.28 | 38.54 | 39.09 | 613,551 | -0.02(-0.05%) |
Feb 04, 2019 | 38.61 | 39.17 | 38.41 | 39.11 | 497,896 | +0.50(+1.28%) |
Feb 01, 2019 | 38.31 | 38.96 | 38.19 | 38.61 | 726,428 | +0.27(+0.70%) |
Jan 31, 2019 | 39.08 | 39.29 | 38.26 | 38.34 | 1,318,959 | -0.85(-2.16%) |
Jan 30, 2019 | 38.88 | 39.63 | 38.27 | 39.19 | 874,766 | +0.80(+2.09%) |
Jan 29, 2019 | 38.06 | 38.51 | 38.06 | 38.39 | 500,844 | +0.65(+1.72%) |
Jan 28, 2019 | 37.61 | 37.84 | 36.98 | 37.74 | 694,224 | -0.50(-1.29%) |
Jan 25, 2019 | 38.16 | 38.67 | 38.01 | 38.24 | 674,112 | +0.72(+1.92%) |
Jan 24, 2019 | 37.71 | 38.08 | 37.48 | 37.52 | 676,624 | -0.19(-0.50%) |
Jan 23, 2019 | 38.50 | 38.69 | 37.26 | 37.70 | 487,777 | -0.61(-1.60%) |
Jan 22, 2019 | 38.96 | 39.01 | 37.97 | 38.32 | 621,069 | -1.37(-3.45%) |
Jan 18, 2019 | 38.89 | 39.73 | 38.71 | 39.69 | 728,760 | +1.17(+3.04%) |
Jan 17, 2019 | 37.43 | 38.75 | 37.43 | 38.51 | 1,017,177 | +0.75(+1.98%) |
Jan 16, 2019 | 37.26 | 38.15 | 37.26 | 37.77 | 1,063,263 | +0.57(+1.52%) |
Jan 15, 2019 | 37.16 | 37.51 | 36.84 | 37.20 | 703,607 | +0.00(+0.00%) |
Jan 14, 2019 | 37.15 | 37.52 | 36.88 | 37.20 | 977,387 | -0.24(-0.65%) |
Jan 11, 2019 | 37.16 | 37.60 | 36.75 | 37.44 | 555,928 | +0.21(+0.56%) |
Jan 10, 2019 | 36.07 | 37.28 | 35.97 | 37.24 | 585,861 | +0.94(+2.58%) |
Jan 09, 2019 | 36.07 | 36.57 | 35.91 | 36.30 | 663,711 | +0.58(+1.61%) |
Jan 08, 2019 | 35.63 | 36.25 | 35.29 | 35.72 | 983,501 | +0.49(+1.38%) |
Jan 07, 2019 | 34.62 | 35.50 | 34.34 | 35.24 | 1,034,618 | +0.57(+1.64%) |
Jan 04, 2019 | 33.39 | 34.72 | 33.39 | 34.67 | 430,192 | +1.91(+5.83%) |
Jan 03, 2019 | 33.73 | 33.92 | 32.65 | 32.76 | 627,235 | -1.14(-3.37%) |
Jan 02, 2019 | 32.83 | 34.16 | 32.64 | 33.91 | 544,626 | +0.31(+0.91%) |
Dec 31, 2018 | 33.22 | 33.67 | 32.72 | 33.60 | 590,472 | +0.43(+1.30%) |
Dec 28, 2018 | 33.45 | 33.96 | 33.01 | 33.17 | 628,682 | -0.23(-0.70%) |
Dec 27, 2018 | 32.00 | 33.41 | 32.00 | 33.40 | 602,003 | +0.48(+1.45%) |
Dec 26, 2018 | 31.13 | 32.97 | 30.59 | 32.92 | 435,226 | +1.93(+6.22%) |
Dec 24, 2018 | 31.84 | 31.99 | 30.96 | 31.00 | 358,104 | -1.11(-3.45%) |
Dec 21, 2018 | 32.50 | 32.84 | 31.94 | 32.10 | 1,348,557 | -0.41(-1.27%) |
Dec 20, 2018 | 32.58 | 33.18 | 32.06 | 32.52 | 465,719 | -0.19(-0.58%) |
Dec 19, 2018 | 34.00 | 34.49 | 32.51 | 32.71 | 650,397 | -1.16(-3.43%) |
Dec 18, 2018 | 33.98 | 34.72 | 33.60 | 33.87 | 993,268 | +0.23(+0.67%) |
Dec 17, 2018 | 34.07 | 34.75 | 33.43 | 33.64 | 630,775 | -0.44(-1.29%) |
Dec 14, 2018 | 33.74 | 34.81 | 33.74 | 34.09 | 565,258 | -0.14(-0.42%) |
Dec 13, 2018 | 35.09 | 35.40 | 34.21 | 34.23 | 597,656 | -0.59(-1.68%) |
Dec 12, 2018 | 34.57 | 35.35 | 34.45 | 34.81 | 1,292,728 | +0.93(+2.74%) |
Dec 11, 2018 | 34.28 | 34.78 | 33.64 | 33.89 | 1,420,985 | +0.31(+0.91%) |
Dec 10, 2018 | 33.71 | 33.89 | 32.78 | 33.58 | 891,666 | -0.18(-0.53%) |
Dec 07, 2018 | 34.93 | 35.58 | 33.56 | 33.76 | 543,710 | -1.12(-3.20%) |
Dec 06, 2018 | 34.80 | 34.90 | 33.75 | 34.88 | 804,302 | -0.90(-2.52%) |
Dec 04, 2018 | 37.19 | 37.30 | 35.69 | 35.78 | 1,243,036 | -1.60(-4.29%) |
Dec 03, 2018 | 37.58 | 39.02 | 37.36 | 37.38 | 1,178,145 | +1.23(+3.41%) |
Nov 30, 2018 | 35.11 | 36.22 | 35.11 | 36.15 | 642,455 | +0.86(+2.42%) |
Nov 29, 2018 | 35.62 | 35.92 | 34.99 | 35.29 | 533,740 | -0.52(-1.46%) |
Nov 28, 2018 | 35.14 | 35.81 | 34.41 | 35.81 | 1,143,367 | +0.84(+2.39%) |
Nov 27, 2018 | 35.26 | 35.62 | 34.74 | 34.98 | 676,715 | -0.63(-1.77%) |
Nov 26, 2018 | 35.51 | 36.02 | 35.39 | 35.61 | 800,260 | +0.46(+1.31%) |
Nov 23, 2018 | 34.72 | 35.60 | 34.72 | 35.15 | 222,038 | -0.14(-0.38%) |
Nov 21, 2018 | 35.28 | 35.28 | 35.28 | 0 | +0.29(+0.82%) | |
Nov 20, 2018 | 35.12 | 35.75 | 34.72 | 34.99 | 549,561 | -0.72(-2.02%) |
Nov 19, 2018 | 36.44 | 36.61 | 35.70 | 35.71 | 706,620 | -0.85(-2.31%) |
Nov 16, 2018 | 36.61 | 36.92 | 36.03 | 36.56 | 745,640 | -0.24(-0.66%) |
Nov 15, 2018 | 35.14 | 36.96 | 34.94 | 36.80 | 964,403 | +1.28(+3.60%) |
Nov 14, 2018 | 36.22 | 36.76 | 35.01 | 35.52 | 1,885,534 | -0.35(-0.97%) |
Nov 13, 2018 | 35.66 | 36.87 | 35.66 | 35.87 | 575,506 | +0.40(+1.13%) |
Nov 12, 2018 | 36.44 | 36.48 | 35.45 | 35.47 | 1,357,627 | -0.89(-2.43%) |
Nov 09, 2018 | 37.29 | 37.43 | 35.99 | 36.36 | 508,315 | -1.31(-3.47%) |
Nov 08, 2018 | 37.72 | 38.14 | 37.50 | 37.66 | 537,990 | -0.33(-0.87%) |
Nov 07, 2018 | 37.12 | 38.13 | 36.97 | 37.99 | 801,357 | +1.37(+3.74%) |
Nov 06, 2018 | 36.26 | 36.76 | 36.06 | 36.62 | 805,238 | +0.29(+0.79%) |
Nov 05, 2018 | 36.66 | 36.80 | 35.88 | 36.34 | 986,071 | +0.04(+0.10%) |
Nov 02, 2018 | 36.39 | 36.98 | 35.74 | 36.30 | 779,416 | +0.32(+0.89%) |
Nov 01, 2018 | 35.31 | 36.42 | 34.94 | 35.98 | 1,024,788 | +0.62(+1.74%) |
Oct 31, 2018 | 34.75 | 35.75 | 34.67 | 35.36 | 1,594,916 | +1.29(+3.78%) |
Oct 30, 2018 | 32.94 | 34.09 | 31.21 | 34.08 | 2,825,837 | +0.77(+2.31%) |
Oct 29, 2018 | 34.25 | 34.50 | 32.88 | 33.31 | 1,018,885 | -0.28(-0.83%) |
Oct 26, 2018 | 32.81 | 33.91 | 32.64 | 33.58 | 1,285,270 | +0.33(+0.99%) |
Oct 25, 2018 | 33.84 | 34.19 | 33.04 | 33.25 | 1,568,713 | -0.21(-0.61%) |
Oct 24, 2018 | 35.43 | 35.51 | 33.40 | 33.46 | 1,254,522 | -1.97(-5.55%) |
Oct 23, 2018 | 35.60 | 35.86 | 34.73 | 35.43 | 734,137 | -0.80(-2.22%) |
Oct 22, 2018 | 36.35 | 36.69 | 36.15 | 36.23 | 1,012,725 | +0.04(+0.12%) |
Oct 19, 2018 | 36.87 | 37.14 | 35.91 | 36.19 | 701,016 | -0.63(-1.70%) |
Oct 18, 2018 | 37.93 | 37.93 | 36.53 | 36.81 | 1,218,005 | -1.46(-3.81%) |
Oct 17, 2018 | 38.56 | 38.75 | 37.91 | 38.27 | 694,361 | -0.50(-1.29%) |
Oct 16, 2018 | 38.55 | 38.80 | 37.93 | 38.77 | 578,875 | +0.57(+1.50%) |
Oct 15, 2018 | 38.31 | 38.80 | 37.79 | 38.20 | 1,024,156 | -0.11(-0.28%) |
Oct 12, 2018 | 39.63 | 39.63 | 37.79 | 38.30 | 923,802 | -0.74(-1.90%) |
Oct 11, 2018 | 40.24 | 40.83 | 39.03 | 39.05 | 1,223,338 | -1.21(-3.00%) |
Oct 10, 2018 | 42.04 | 42.04 | 40.24 | 40.25 | 821,471 | -1.89(-4.48%) |
Oct 09, 2018 | 43.12 | 43.12 | 42.08 | 42.14 | 685,928 | -1.31(-3.02%) |
Oct 08, 2018 | 43.34 | 43.66 | 42.91 | 43.45 | 417,624 | -0.10(-0.23%) |
Oct 05, 2018 | 44.56 | 44.61 | 43.34 | 43.55 | 465,480 | -1.12(-2.50%) |
Oct 04, 2018 | 44.62 | 45.05 | 44.31 | 44.67 | 736,923 | -0.08(-0.18%) |
Oct 03, 2018 | 44.57 | 44.98 | 44.40 | 44.75 | 1,428,562 | +0.29(+0.66%) |
Oct 02, 2018 | 44.52 | 44.77 | 44.21 | 44.46 | 530,475 | -0.12(-0.26%) |