Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 41.47 | 41.47 | 40.81 | 41.22 | 47,692 | -0.49(-1.19%) |
Oct 30, 2019 | 42.02 | 42.02 | 41.51 | 41.72 | 72,071 | -0.38(-0.91%) |
Oct 29, 2019 | 41.80 | 42.25 | 41.50 | 42.10 | 66,787 | +0.21(+0.50%) |
Oct 28, 2019 | 41.76 | 42.01 | 41.76 | 41.89 | 147,787 | +0.35(+0.84%) |
Oct 25, 2019 | 41.13 | 41.73 | 41.13 | 41.54 | 86,343 | +0.38(+0.93%) |
Oct 24, 2019 | 41.46 | 41.46 | 40.99 | 41.16 | 33,472 | -0.29(-0.69%) |
Oct 23, 2019 | 41.26 | 41.45 | 41.13 | 41.45 | 70,787 | +0.12(+0.29%) |
Oct 22, 2019 | 41.09 | 41.73 | 40.78 | 41.33 | 59,994 | +0.15(+0.36%) |
Oct 21, 2019 | 40.57 | 41.25 | 40.57 | 41.18 | 146,047 | +0.61(+1.50%) |
Oct 18, 2019 | 40.13 | 40.72 | 40.13 | 40.57 | 99,369 | +0.31(+0.78%) |
Oct 17, 2019 | 40.55 | 40.55 | 40.03 | 40.26 | 80,096 | -0.11(-0.28%) |
Oct 16, 2019 | 40.44 | 40.77 | 40.19 | 40.37 | 63,881 | +0.05(+0.13%) |
Oct 15, 2019 | 39.88 | 40.50 | 39.73 | 40.32 | 112,889 | +0.64(+1.62%) |
Oct 14, 2019 | 39.51 | 39.79 | 39.36 | 39.68 | 55,746 | -0.03(-0.07%) |
Oct 11, 2019 | 39.76 | 40.20 | 39.70 | 39.70 | 96,718 | +0.64(+1.64%) |
Oct 10, 2019 | 38.71 | 39.30 | 38.71 | 39.06 | 107,674 | +0.48(+1.24%) |
Oct 09, 2019 | 38.66 | 38.78 | 38.39 | 38.59 | 109,639 | +0.19(+0.50%) |
Oct 08, 2019 | 38.91 | 38.91 | 38.36 | 38.39 | 100,735 | -0.96(-2.45%) |
Oct 07, 2019 | 39.33 | 39.74 | 39.33 | 39.36 | 88,297 | -0.11(-0.29%) |
Oct 04, 2019 | 38.93 | 39.48 | 38.72 | 39.47 | 118,620 | +0.62(+1.61%) |
Oct 03, 2019 | 38.59 | 38.85 | 38.03 | 38.85 | 167,046 | +0.09(+0.22%) |
Oct 02, 2019 | 39.07 | 39.12 | 38.54 | 38.76 | 115,124 | -0.59(-1.50%) |
Oct 01, 2019 | 40.62 | 40.76 | 39.33 | 39.35 | 77,448 | -1.04(-2.58%) |
Sep 30, 2019 | 40.62 | 40.62 | 40.33 | 40.39 | 113,042 | -0.10(-0.26%) |
Sep 27, 2019 | 40.59 | 41.02 | 40.30 | 40.49 | 71,126 | +0.23(+0.58%) |
Sep 26, 2019 | 40.55 | 40.55 | 40.22 | 40.26 | 100,715 | -0.33(-0.81%) |
Sep 25, 2019 | 40.14 | 40.70 | 40.14 | 40.59 | 53,947 | +0.55(+1.36%) |
Sep 24, 2019 | 40.61 | 40.61 | 39.83 | 40.04 | 115,922 | -0.47(-1.17%) |
Sep 23, 2019 | 40.15 | 40.65 | 40.04 | 40.52 | 182,338 | +0.09(+0.21%) |
Sep 20, 2019 | 40.68 | 40.86 | 40.38 | 40.43 | 123,815 | -0.19(-0.47%) |
Sep 19, 2019 | 40.87 | 41.11 | 40.55 | 40.62 | 214,004 | -0.32(-0.78%) |
Sep 18, 2019 | 40.46 | 41.07 | 40.38 | 40.94 | 148,338 | +0.29(+0.72%) |
Sep 17, 2019 | 40.78 | 40.78 | 40.28 | 40.65 | 102,912 | -0.37(-0.89%) |
Sep 16, 2019 | 40.64 | 41.02 | 40.45 | 41.01 | 129,466 | +0.02(+0.05%) |
Sep 13, 2019 | 40.93 | 41.24 | 40.71 | 40.99 | 178,406 | +0.43(+1.06%) |
Sep 12, 2019 | 40.06 | 40.72 | 39.76 | 40.56 | 190,773 | +0.11(+0.28%) |
Sep 11, 2019 | 40.26 | 40.46 | 39.60 | 40.45 | 154,454 | +0.26(+0.64%) |
Sep 10, 2019 | 39.57 | 40.19 | 39.57 | 40.19 | 224,321 | +0.73(+1.85%) |
Sep 09, 2019 | 38.46 | 39.60 | 38.35 | 39.46 | 195,510 | +1.28(+3.36%) |
Sep 06, 2019 | 38.27 | 38.41 | 38.07 | 38.17 | 129,391 | -0.08(-0.20%) |
Sep 05, 2019 | 37.86 | 38.61 | 37.86 | 38.25 | 153,500 | +0.97(+2.61%) |
Sep 04, 2019 | 37.24 | 37.35 | 37.04 | 37.28 | 160,792 | +0.35(+0.96%) |
Sep 03, 2019 | 37.39 | 37.39 | 36.70 | 36.93 | 154,644 | -0.76(-2.01%) |
Aug 30, 2019 | 37.78 | 38.00 | 37.57 | 37.68 | 169,462 | +0.15(+0.41%) |
Aug 29, 2019 | 37.14 | 37.65 | 37.14 | 37.53 | 160,462 | +0.71(+1.94%) |
Aug 28, 2019 | 36.09 | 37.00 | 36.09 | 36.81 | 135,886 | +0.55(+1.52%) |
Aug 27, 2019 | 36.82 | 36.82 | 36.08 | 36.26 | 173,738 | -0.42(-1.15%) |
Aug 26, 2019 | 36.58 | 36.69 | 36.29 | 36.69 | 276,084 | +0.34(+0.92%) |
Aug 23, 2019 | 37.27 | 37.57 | 36.15 | 36.35 | 100,121 | -1.08(-2.90%) |
Aug 22, 2019 | 37.44 | 37.66 | 37.15 | 37.43 | 121,161 | +0.21(+0.55%) |
Aug 21, 2019 | 37.36 | 37.39 | 37.10 | 37.23 | 127,125 | +0.17(+0.46%) |
Aug 20, 2019 | 37.49 | 37.49 | 36.99 | 37.06 | 203,072 | -0.63(-1.67%) |
Aug 19, 2019 | 37.90 | 37.97 | 37.63 | 37.68 | 210,678 | +0.39(+1.04%) |
Aug 16, 2019 | 36.61 | 37.38 | 36.61 | 37.30 | 252,161 | +0.90(+2.46%) |
Aug 15, 2019 | 36.61 | 36.84 | 36.23 | 36.40 | 358,959 | -0.11(-0.31%) |
Aug 14, 2019 | 36.94 | 37.27 | 36.36 | 36.51 | 408,053 | -1.35(-3.57%) |
Aug 13, 2019 | 37.36 | 38.36 | 37.32 | 37.86 | 178,594 | +0.41(+1.10%) |
Aug 12, 2019 | 37.73 | 37.84 | 37.43 | 37.45 | 254,441 | -0.75(-1.96%) |
Aug 09, 2019 | 38.16 | 38.39 | 37.84 | 38.20 | 176,664 | -0.09(-0.25%) |
Aug 08, 2019 | 38.07 | 38.48 | 37.91 | 38.30 | 252,694 | +0.59(+1.58%) |
Aug 07, 2019 | 37.62 | 37.82 | 37.01 | 37.70 | 309,091 | -0.76(-1.97%) |
Aug 06, 2019 | 38.36 | 38.47 | 37.71 | 38.46 | 157,030 | +0.35(+0.93%) |
Aug 05, 2019 | 38.79 | 38.79 | 37.65 | 38.11 | 384,974 | -1.40(-3.55%) |
Aug 02, 2019 | 39.67 | 39.75 | 38.94 | 39.51 | 287,936 | -0.26(-0.65%) |
Aug 01, 2019 | 41.27 | 41.43 | 39.65 | 39.77 | 359,018 | -1.58(-3.81%) |
Jul 31, 2019 | 41.39 | 41.68 | 41.22 | 41.34 | 256,338 | -0.09(-0.23%) |
Jul 30, 2019 | 40.90 | 41.44 | 40.84 | 41.44 | 220,877 | +0.30(+0.73%) |
Jul 29, 2019 | 41.46 | 41.61 | 41.10 | 41.14 | 186,346 | -0.39(-0.93%) |
Jul 26, 2019 | 40.97 | 41.57 | 40.95 | 41.52 | 229,861 | +0.65(+1.58%) |
Jul 25, 2019 | 41.18 | 41.40 | 40.76 | 40.88 | 290,710 | -0.24(-0.59%) |
Jul 24, 2019 | 40.32 | 41.19 | 40.32 | 41.12 | 161,994 | +0.68(+1.68%) |
Jul 23, 2019 | 39.98 | 40.44 | 39.90 | 40.44 | 200,609 | +0.48(+1.21%) |
Jul 22, 2019 | 39.95 | 40.03 | 39.72 | 39.96 | 220,297 | -0.06(-0.15%) |
Jul 19, 2019 | 39.87 | 40.25 | 39.87 | 40.02 | 877,281 | +0.18(+0.45%) |
Jul 18, 2019 | 39.40 | 40.05 | 39.23 | 39.84 | 490,218 | +0.40(+1.03%) |
Jul 17, 2019 | 39.35 | 39.70 | 39.23 | 39.43 | 416,166 | -0.03(-0.09%) |
Jul 16, 2019 | 39.56 | 39.66 | 39.26 | 39.47 | 237,199 | -0.11(-0.28%) |
Jul 15, 2019 | 40.33 | 40.33 | 39.49 | 39.58 | 418,377 | -0.62(-1.54%) |
Jul 12, 2019 | 40.09 | 40.26 | 39.87 | 40.20 | 326,614 | +0.24(+0.60%) |
Jul 11, 2019 | 39.70 | 40.03 | 39.52 | 39.96 | 333,088 | +0.39(+0.98%) |
Jul 10, 2019 | 39.97 | 39.99 | 39.52 | 39.57 | 348,356 | -0.43(-1.08%) |
Jul 09, 2019 | 39.54 | 40.02 | 39.50 | 40.00 | 334,356 | +0.27(+0.67%) |
Jul 08, 2019 | 39.93 | 40.05 | 39.61 | 39.73 | 301,602 | -0.48(-1.20%) |
Jul 05, 2019 | 40.00 | 40.38 | 40.00 | 40.22 | 227,654 | +0.45(+1.13%) |
Jul 03, 2019 | 39.53 | 39.81 | 39.42 | 39.77 | 147,626 | +0.34(+0.85%) |
Jul 02, 2019 | 39.82 | 39.89 | 39.22 | 39.43 | 261,666 | -0.43(-1.08%) |
Jul 01, 2019 | 39.97 | 40.20 | 39.63 | 39.86 | 387,208 | +0.34(+0.87%) |
Jun 28, 2019 | 39.29 | 39.69 | 39.00 | 39.52 | 251,813 | +0.58(+1.48%) |
Jun 27, 2019 | 38.59 | 39.04 | 38.59 | 38.94 | 302,876 | +0.41(+1.07%) |
Jun 26, 2019 | 38.57 | 38.87 | 38.47 | 38.53 | 598,469 | +0.13(+0.34%) |
Jun 25, 2019 | 38.44 | 38.56 | 37.96 | 38.40 | 427,452 | -0.05(-0.13%) |
Jun 24, 2019 | 38.57 | 38.94 | 38.35 | 38.45 | 224,199 | -0.15(-0.40%) |
Jun 21, 2019 | 38.57 | 38.94 | 38.57 | 38.61 | 420,231 | -0.02(-0.04%) |
Jun 20, 2019 | 38.81 | 38.81 | 37.91 | 38.62 | 229,705 | +0.01(+0.02%) |
Jun 19, 2019 | 39.04 | 39.45 | 38.58 | 38.61 | 182,189 | -0.31(-0.80%) |
Jun 18, 2019 | 38.18 | 39.06 | 38.17 | 38.92 | 577,880 | +0.62(+1.62%) |
Jun 17, 2019 | 38.98 | 39.16 | 38.24 | 38.30 | 293,035 | -0.70(-1.80%) |
Jun 14, 2019 | 38.89 | 39.11 | 38.45 | 39.01 | 371,522 | +0.16(+0.42%) |
Jun 13, 2019 | 38.88 | 39.13 | 38.70 | 38.84 | 347,936 | +0.10(+0.26%) |
Jun 12, 2019 | 39.02 | 39.19 | 38.65 | 38.74 | 320,514 | -0.34(-0.88%) |
Jun 11, 2019 | 39.01 | 39.43 | 38.89 | 39.08 | 365,324 | +0.24(+0.62%) |
Jun 10, 2019 | 38.81 | 39.23 | 38.80 | 38.84 | 456,357 | +0.37(+0.96%) |
Jun 07, 2019 | 38.63 | 38.70 | 38.38 | 38.48 | 537,643 | -0.32(-0.82%) |
Jun 06, 2019 | 38.76 | 38.92 | 38.42 | 38.79 | 440,328 | +0.01(+0.02%) |
Jun 05, 2019 | 38.72 | 38.92 | 38.31 | 38.78 | 427,831 | -0.01(-0.02%) |
Jun 04, 2019 | 37.96 | 38.83 | 37.96 | 38.79 | 508,495 | +1.28(+3.42%) |
Jun 03, 2019 | 37.06 | 37.70 | 37.06 | 37.51 | 410,082 | +0.41(+1.11%) |
May 31, 2019 | 37.10 | 37.37 | 37.03 | 37.10 | 471,241 | -0.57(-1.52%) |
May 30, 2019 | 38.20 | 38.51 | 37.37 | 37.67 | 320,080 | -0.53(-1.39%) |
May 29, 2019 | 37.67 | 38.25 | 37.54 | 38.20 | 356,855 | +0.21(+0.54%) |
May 28, 2019 | 38.43 | 38.59 | 38.00 | 38.00 | 553,032 | -0.60(-1.55%) |
May 24, 2019 | 38.37 | 38.67 | 38.33 | 38.60 | 178,045 | +0.42(+1.10%) |
May 23, 2019 | 38.43 | 38.49 | 37.92 | 38.18 | 345,716 | -0.72(-1.85%) |
May 22, 2019 | 39.00 | 39.06 | 38.77 | 38.90 | 96,333 | -0.29(-0.74%) |
May 21, 2019 | 39.07 | 39.29 | 39.05 | 39.19 | 259,596 | +0.27(+0.68%) |
May 20, 2019 | 38.52 | 39.10 | 38.52 | 38.92 | 306,732 | +0.23(+0.59%) |
May 17, 2019 | 38.54 | 39.23 | 38.54 | 38.69 | 294,832 | -0.20(-0.52%) |
May 16, 2019 | 38.65 | 39.09 | 38.65 | 38.90 | 401,893 | +0.47(+1.22%) |
May 15, 2019 | 38.53 | 38.60 | 37.98 | 38.42 | 446,739 | -0.50(-1.30%) |
May 14, 2019 | 38.59 | 39.23 | 38.48 | 38.93 | 451,173 | +0.44(+1.16%) |
May 13, 2019 | 39.20 | 39.35 | 38.37 | 38.48 | 448,618 | -1.47(-3.68%) |
May 10, 2019 | 39.60 | 40.07 | 39.20 | 39.96 | 677,577 | +0.15(+0.37%) |
May 09, 2019 | 39.42 | 39.91 | 39.19 | 39.81 | 651,136 | -0.02(-0.04%) |
May 08, 2019 | 40.00 | 40.24 | 39.81 | 39.83 | 435,946 | -0.33(-0.83%) |
May 07, 2019 | 40.48 | 40.55 | 39.95 | 40.16 | 577,073 | -0.77(-1.88%) |
May 06, 2019 | 40.42 | 41.11 | 40.29 | 40.93 | 547,571 | -0.15(-0.37%) |
May 03, 2019 | 40.79 | 41.15 | 40.72 | 41.08 | 445,288 | +0.44(+1.09%) |
May 02, 2019 | 40.35 | 40.81 | 40.27 | 40.64 | 799,464 | +0.33(+0.83%) |
May 01, 2019 | 40.77 | 41.05 | 40.17 | 40.31 | 587,260 | -0.44(-1.07%) |
Apr 30, 2019 | 40.91 | 40.99 | 40.53 | 40.74 | 435,898 | -0.11(-0.27%) |
Apr 29, 2019 | 40.43 | 41.11 | 40.43 | 40.85 | 436,358 | +0.49(+1.21%) |
Apr 26, 2019 | 39.95 | 40.39 | 39.87 | 40.37 | 495,674 | +0.38(+0.96%) |
Apr 25, 2019 | 39.84 | 40.24 | 39.61 | 39.98 | 391,864 | -0.03(-0.06%) |
Apr 24, 2019 | 39.87 | 40.20 | 39.65 | 40.01 | 546,790 | -0.04(-0.11%) |
Apr 23, 2019 | 39.45 | 40.09 | 39.18 | 40.05 | 501,458 | +0.62(+1.58%) |
Apr 22, 2019 | 39.43 | 39.63 | 39.25 | 39.43 | 412,534 | -0.10(-0.26%) |
Apr 18, 2019 | 39.79 | 39.89 | 39.32 | 39.53 | 581,599 | -0.32(-0.79%) |
Apr 17, 2019 | 39.78 | 39.92 | 39.43 | 39.84 | 454,561 | +0.09(+0.24%) |
Apr 16, 2019 | 39.08 | 39.79 | 38.98 | 39.75 | 930,598 | +0.66(+1.68%) |
Apr 15, 2019 | 39.64 | 39.64 | 38.98 | 39.09 | 866,444 | -0.52(-1.32%) |
Apr 12, 2019 | 39.17 | 39.80 | 38.97 | 39.61 | 1,125,555 | +0.79(+2.03%) |
Apr 11, 2019 | 38.75 | 39.08 | 38.60 | 38.83 | 528,653 | +0.19(+0.49%) |
Apr 10, 2019 | 38.37 | 38.65 | 38.05 | 38.64 | 424,458 | +0.27(+0.71%) |
Apr 09, 2019 | 38.69 | 38.75 | 38.27 | 38.36 | 752,082 | -0.57(-1.47%) |
Apr 08, 2019 | 38.78 | 39.06 | 38.71 | 38.94 | 480,093 | +0.09(+0.24%) |
Apr 05, 2019 | 38.91 | 39.05 | 38.60 | 38.84 | 543,956 | +0.03(+0.09%) |
Apr 04, 2019 | 38.35 | 38.97 | 38.35 | 38.81 | 420,370 | +0.38(+1.00%) |
Apr 03, 2019 | 38.66 | 39.01 | 38.29 | 38.42 | 622,045 | +0.09(+0.22%) |
Apr 02, 2019 | 38.19 | 38.64 | 38.01 | 38.34 | 587,083 | +0.09(+0.25%) |
Apr 01, 2019 | 37.48 | 38.30 | 37.48 | 38.24 | 887,103 | +1.08(+2.90%) |
Mar 29, 2019 | 37.55 | 37.59 | 37.05 | 37.17 | 696,983 | -0.03(-0.09%) |
Mar 28, 2019 | 36.80 | 37.22 | 36.63 | 37.20 | 1,034,699 | +0.50(+1.38%) |
Mar 27, 2019 | 36.64 | 36.89 | 36.40 | 36.70 | 728,571 | -0.05(-0.14%) |
Mar 26, 2019 | 36.35 | 36.77 | 36.25 | 36.75 | 1,032,239 | +0.69(+1.92%) |
Mar 25, 2019 | 36.08 | 36.47 | 35.78 | 36.06 | 1,295,690 | -0.01(-0.02%) |
Mar 22, 2019 | 37.23 | 37.23 | 35.88 | 36.06 | 1,564,414 | -1.48(-3.94%) |
Mar 21, 2019 | 38.04 | 38.07 | 37.46 | 37.54 | 1,028,497 | -0.72(-1.88%) |
Mar 20, 2019 | 39.47 | 39.64 | 38.23 | 38.26 | 452,578 | -1.35(-3.40%) |
Mar 19, 2019 | 40.73 | 40.73 | 39.55 | 39.61 | 451,349 | -0.83(-2.06%) |
Mar 18, 2019 | 40.02 | 40.56 | 39.98 | 40.44 | 469,609 | +0.55(+1.37%) |
Mar 15, 2019 | 39.87 | 40.21 | 39.79 | 39.90 | 503,487 | +0.00(+0.00%) |
Mar 14, 2019 | 39.84 | 40.01 | 39.69 | 39.90 | 425,421 | +0.15(+0.39%) |
Mar 13, 2019 | 39.58 | 39.87 | 39.39 | 39.75 | 468,143 | +0.33(+0.84%) |
Mar 12, 2019 | 39.57 | 39.70 | 39.32 | 39.41 | 470,160 | -0.09(-0.22%) |
Mar 11, 2019 | 39.33 | 39.62 | 39.15 | 39.50 | 386,359 | +0.31(+0.78%) |
Mar 08, 2019 | 38.82 | 39.25 | 38.74 | 39.19 | 581,823 | +0.09(+0.24%) |
Mar 07, 2019 | 39.55 | 39.55 | 38.89 | 39.10 | 753,717 | -0.59(-1.48%) |
Mar 06, 2019 | 40.35 | 40.44 | 39.64 | 39.69 | 654,396 | -0.72(-1.77%) |
Mar 05, 2019 | 40.44 | 40.57 | 39.86 | 40.40 | 546,251 | -0.04(-0.11%) |
Mar 04, 2019 | 40.61 | 40.98 | 40.07 | 40.44 | 332,044 | -0.11(-0.27%) |
Mar 01, 2019 | 40.71 | 40.92 | 40.29 | 40.56 | 265,073 | +0.17(+0.42%) |
Feb 28, 2019 | 40.49 | 40.60 | 40.36 | 40.38 | 267,241 | -0.08(-0.19%) |
Feb 27, 2019 | 40.04 | 40.48 | 39.94 | 40.46 | 213,915 | +0.43(+1.08%) |
Feb 26, 2019 | 40.20 | 40.51 | 40.02 | 40.03 | 498,345 | -0.33(-0.82%) |
Feb 25, 2019 | 40.72 | 40.80 | 40.33 | 40.36 | 304,824 | -0.09(-0.21%) |
Feb 22, 2019 | 40.50 | 40.51 | 40.22 | 40.44 | 207,878 | +0.03(+0.08%) |
Feb 21, 2019 | 40.68 | 40.73 | 40.27 | 40.41 | 214,368 | -0.28(-0.69%) |
Feb 20, 2019 | 40.27 | 40.72 | 40.09 | 40.69 | 197,185 | +0.43(+1.08%) |
Feb 19, 2019 | 39.75 | 40.37 | 39.62 | 40.26 | 329,409 | +0.32(+0.81%) |
Feb 15, 2019 | 39.38 | 39.98 | 39.36 | 39.93 | 327,672 | +0.82(+2.09%) |
Feb 14, 2019 | 39.18 | 39.30 | 38.84 | 39.12 | 241,601 | -0.38(-0.97%) |
Feb 13, 2019 | 39.68 | 39.78 | 39.41 | 39.50 | 357,695 | -0.08(-0.19%) |
Feb 12, 2019 | 39.42 | 39.78 | 39.42 | 39.58 | 379,261 | +0.43(+1.11%) |
Feb 11, 2019 | 39.01 | 39.16 | 38.88 | 39.14 | 344,028 | +0.26(+0.66%) |
Feb 08, 2019 | 39.12 | 39.28 | 38.49 | 38.89 | 278,462 | -0.33(-0.85%) |
Feb 07, 2019 | 39.34 | 39.79 | 38.84 | 39.22 | 489,714 | +0.63(+1.63%) |
Feb 06, 2019 | 38.47 | 38.79 | 38.38 | 38.59 | 197,899 | -0.01(-0.02%) |
Feb 05, 2019 | 38.85 | 38.85 | 38.32 | 38.60 | 332,432 | -0.20(-0.50%) |
Feb 04, 2019 | 38.49 | 38.79 | 38.32 | 38.79 | 158,284 | +0.32(+0.84%) |
Feb 01, 2019 | 38.34 | 38.62 | 38.29 | 38.47 | 317,337 | +0.26(+0.67%) |
Jan 31, 2019 | 38.33 | 38.51 | 37.62 | 38.21 | 408,039 | -0.35(-0.91%) |
Jan 30, 2019 | 38.85 | 38.95 | 38.51 | 38.56 | 467,037 | -0.20(-0.53%) |
Jan 29, 2019 | 38.92 | 39.11 | 38.76 | 38.77 | 233,926 | -0.16(-0.42%) |
Jan 28, 2019 | 38.56 | 38.97 | 38.51 | 38.93 | 321,461 | +0.14(+0.35%) |
Jan 25, 2019 | 38.69 | 38.97 | 38.44 | 38.79 | 304,887 | +0.35(+0.91%) |
Jan 24, 2019 | 38.13 | 38.63 | 38.03 | 38.44 | 355,439 | +0.10(+0.27%) |
Jan 23, 2019 | 38.44 | 38.54 | 38.02 | 38.34 | 501,480 | +0.05(+0.13%) |
Jan 22, 2019 | 38.23 | 38.53 | 38.09 | 38.29 | 560,467 | -0.17(-0.44%) |
Jan 18, 2019 | 38.03 | 38.49 | 37.69 | 38.46 | 238,531 | +0.76(+2.01%) |
Jan 17, 2019 | 37.23 | 37.80 | 37.04 | 37.70 | 265,119 | +0.37(+0.98%) |
Jan 16, 2019 | 36.76 | 37.47 | 36.64 | 37.34 | 319,774 | +0.85(+2.33%) |
Jan 15, 2019 | 36.13 | 36.52 | 35.84 | 36.49 | 183,416 | +0.26(+0.73%) |
Jan 14, 2019 | 35.69 | 36.42 | 35.47 | 36.22 | 224,085 | +0.24(+0.66%) |
Jan 11, 2019 | 35.67 | 36.12 | 35.45 | 35.98 | 289,972 | +0.11(+0.31%) |
Jan 10, 2019 | 35.80 | 36.06 | 35.49 | 35.87 | 334,457 | -0.15(-0.43%) |
Jan 09, 2019 | 35.85 | 36.14 | 35.57 | 36.03 | 316,297 | +0.26(+0.74%) |
Jan 08, 2019 | 35.80 | 35.80 | 35.14 | 35.76 | 470,339 | +0.24(+0.67%) |
Jan 07, 2019 | 35.24 | 35.87 | 35.04 | 35.52 | 393,167 | +0.19(+0.53%) |
Jan 04, 2019 | 34.93 | 35.47 | 34.83 | 35.34 | 505,131 | +1.00(+2.90%) |
Jan 03, 2019 | 34.42 | 34.93 | 34.22 | 34.34 | 282,883 | -0.21(-0.62%) |
Jan 02, 2019 | 33.51 | 34.55 | 33.48 | 34.55 | 265,077 | +0.63(+1.86%) |
Dec 31, 2018 | 33.81 | 34.10 | 33.35 | 33.92 | 424,916 | +0.26(+0.78%) |
Dec 28, 2018 | 33.65 | 34.08 | 33.44 | 33.66 | 560,331 | +0.13(+0.38%) |
Dec 27, 2018 | 33.02 | 33.53 | 32.42 | 33.53 | 787,661 | +0.01(+0.03%) |
Dec 26, 2018 | 32.18 | 33.52 | 31.73 | 33.52 | 600,845 | +1.48(+4.62%) |
Dec 24, 2018 | 32.41 | 32.68 | 32.01 | 32.04 | 201,770 | -0.64(-1.95%) |
Dec 21, 2018 | 33.08 | 33.71 | 32.57 | 32.68 | 1,043,735 | -0.52(-1.56%) |
Dec 20, 2018 | 33.10 | 33.59 | 32.87 | 33.20 | 890,878 | -0.14(-0.41%) |
Dec 19, 2018 | 34.11 | 34.50 | 33.15 | 33.33 | 705,941 | -0.83(-2.42%) |
Dec 18, 2018 | 34.91 | 35.14 | 34.00 | 34.16 | 673,398 | -0.54(-1.55%) |
Dec 17, 2018 | 34.84 | 35.43 | 34.55 | 34.70 | 526,689 | -0.28(-0.80%) |
Dec 14, 2018 | 35.15 | 35.74 | 34.90 | 34.98 | 355,075 | -0.52(-1.47%) |
Dec 13, 2018 | 36.49 | 36.55 | 35.40 | 35.50 | 321,979 | -0.93(-2.55%) |
Dec 12, 2018 | 36.61 | 36.90 | 36.18 | 36.43 | 334,450 | +0.29(+0.79%) |
Dec 11, 2018 | 36.92 | 37.16 | 36.02 | 36.14 | 516,396 | -0.42(-1.15%) |
Dec 10, 2018 | 37.32 | 37.32 | 36.12 | 36.56 | 368,537 | -0.82(-2.19%) |
Dec 07, 2018 | 37.95 | 38.37 | 37.12 | 37.38 | 356,615 | -0.57(-1.51%) |
Dec 06, 2018 | 37.55 | 37.97 | 36.97 | 37.96 | 583,595 | -0.30(-0.77%) |
Dec 04, 2018 | 39.88 | 40.02 | 37.97 | 38.25 | 301,168 | -1.95(-4.85%) |
Dec 03, 2018 | 40.84 | 40.84 | 39.87 | 40.20 | 221,765 | -0.03(-0.08%) |
Nov 30, 2018 | 39.67 | 40.38 | 39.64 | 40.24 | 146,674 | +0.48(+1.21%) |
Nov 29, 2018 | 39.65 | 39.97 | 39.42 | 39.75 | 196,037 | -0.11(-0.28%) |
Nov 28, 2018 | 39.66 | 39.98 | 39.05 | 39.86 | 254,019 | +0.33(+0.83%) |
Nov 27, 2018 | 39.72 | 39.86 | 39.34 | 39.54 | 160,003 | -0.28(-0.70%) |
Nov 26, 2018 | 39.50 | 40.09 | 39.50 | 39.81 | 218,919 | +0.74(+1.90%) |
Nov 23, 2018 | 38.93 | 39.40 | 38.70 | 39.07 | 58,290 | -0.10(-0.26%) |
Nov 21, 2018 | 39.17 | 39.17 | 39.17 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 39.48 | 39.71 | 39.07 | 39.16 | 256,359 | -0.71(-1.78%) |
Nov 19, 2018 | 39.93 | 40.28 | 39.58 | 39.87 | 201,027 | -0.05(-0.13%) |
Nov 16, 2018 | 39.70 | 40.15 | 39.65 | 39.92 | 254,369 | -0.04(-0.11%) |
Nov 15, 2018 | 39.04 | 40.02 | 38.72 | 39.97 | 316,931 | +0.63(+1.61%) |
Nov 14, 2018 | 40.19 | 40.30 | 38.83 | 39.33 | 242,906 | -0.57(-1.42%) |
Nov 13, 2018 | 39.64 | 40.29 | 39.64 | 39.90 | 618,136 | +0.35(+0.88%) |
Nov 12, 2018 | 39.87 | 40.03 | 39.51 | 39.55 | 138,943 | -0.44(-1.10%) |
Nov 09, 2018 | 39.95 | 40.35 | 39.75 | 39.99 | 209,585 | -0.06(-0.15%) |
Nov 08, 2018 | 39.62 | 40.31 | 39.62 | 40.05 | 194,677 | +0.22(+0.55%) |
Nov 07, 2018 | 39.83 | 39.94 | 39.09 | 39.83 | 257,165 | +0.14(+0.36%) |
Nov 06, 2018 | 39.30 | 39.75 | 39.15 | 39.69 | 142,788 | +0.29(+0.73%) |
Nov 05, 2018 | 39.17 | 39.58 | 39.17 | 39.40 | 196,391 | +0.21(+0.54%) |
Nov 02, 2018 | 39.39 | 39.66 | 38.88 | 39.19 | 185,653 | +0.07(+0.17%) |