Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 38.99 | 39.02 | 38.80 | 38.99 | 1,829,413 | +0.09(+0.23%) |
Jun 27, 2019 | 38.88 | 39.03 | 38.85 | 38.90 | 969,766 | +0.12(+0.32%) |
Jun 26, 2019 | 39.03 | 39.03 | 38.75 | 38.77 | 1,058,375 | -0.12(-0.31%) |
Jun 25, 2019 | 39.36 | 39.36 | 38.85 | 38.90 | 1,453,728 | -0.29(-0.73%) |
Jun 24, 2019 | 39.36 | 39.36 | 39.04 | 39.18 | 1,005,611 | -0.11(-0.27%) |
Jun 21, 2019 | 39.41 | 39.42 | 39.01 | 39.29 | 1,738,598 | -0.19(-0.48%) |
Jun 20, 2019 | 39.61 | 39.77 | 39.24 | 39.48 | 1,619,869 | +0.24(+0.62%) |
Jun 19, 2019 | 39.20 | 39.45 | 39.17 | 39.23 | 2,106,553 | +0.08(+0.21%) |
Jun 18, 2019 | 38.78 | 39.30 | 38.71 | 39.15 | 1,978,741 | +0.68(+1.76%) |
Jun 17, 2019 | 38.51 | 38.87 | 38.46 | 38.47 | 945,880 | -0.03(-0.08%) |
Jun 14, 2019 | 38.53 | 38.68 | 38.35 | 38.50 | 906,801 | -0.12(-0.32%) |
Jun 13, 2019 | 38.85 | 38.96 | 38.55 | 38.63 | 1,215,315 | -0.01(-0.02%) |
Jun 12, 2019 | 38.62 | 38.90 | 38.51 | 38.63 | 1,053,515 | -0.05(-0.13%) |
Jun 11, 2019 | 39.17 | 39.17 | 38.55 | 38.68 | 955,083 | -0.08(-0.21%) |
Jun 10, 2019 | 39.17 | 39.26 | 38.75 | 38.77 | 1,998,921 | -0.16(-0.42%) |
Jun 07, 2019 | 38.76 | 39.17 | 38.72 | 38.93 | 2,086,416 | +0.33(+0.85%) |
Jun 06, 2019 | 38.41 | 38.70 | 38.25 | 38.60 | 2,966,400 | +0.39(+1.02%) |
Jun 05, 2019 | 38.12 | 38.28 | 37.90 | 38.21 | 1,728,209 | +0.26(+0.69%) |
Jun 04, 2019 | 37.81 | 38.01 | 37.53 | 37.95 | 1,880,545 | +0.34(+0.91%) |
Jun 03, 2019 | 37.50 | 37.64 | 37.30 | 37.61 | 1,964,669 | +0.20(+0.52%) |
May 31, 2019 | 37.36 | 37.53 | 37.17 | 37.41 | 1,468,482 | -0.37(-0.97%) |
May 30, 2019 | 37.84 | 38.09 | 37.68 | 37.78 | 1,129,567 | +0.23(+0.62%) |
May 29, 2019 | 37.83 | 37.90 | 37.32 | 37.55 | 3,497,002 | -0.27(-0.71%) |
May 28, 2019 | 38.02 | 38.42 | 37.81 | 37.81 | 1,982,774 | -0.06(-0.15%) |
May 24, 2019 | 38.00 | 38.00 | 37.64 | 37.87 | 1,514,276 | +0.20(+0.54%) |
May 23, 2019 | 37.38 | 37.93 | 37.33 | 37.67 | 1,645,608 | -0.22(-0.58%) |
May 22, 2019 | 38.02 | 38.08 | 37.84 | 37.89 | 1,986,137 | -0.19(-0.49%) |
May 21, 2019 | 38.18 | 38.24 | 37.97 | 38.07 | 3,361,972 | +0.06(+0.17%) |
May 20, 2019 | 38.14 | 38.24 | 37.92 | 38.01 | 2,087,078 | -0.36(-0.93%) |
May 17, 2019 | 38.06 | 38.51 | 38.06 | 38.36 | 1,838,976 | -0.22(-0.57%) |
May 16, 2019 | 38.57 | 38.91 | 38.40 | 38.58 | 2,371,282 | +0.07(+0.19%) |
May 15, 2019 | 38.44 | 38.67 | 38.17 | 38.51 | 1,824,505 | +0.01(+0.02%) |
May 14, 2019 | 38.44 | 38.64 | 38.32 | 38.50 | 2,014,610 | +0.21(+0.55%) |
May 13, 2019 | 38.09 | 38.32 | 37.76 | 38.29 | 2,471,892 | -0.44(-1.13%) |
May 10, 2019 | 37.67 | 39.01 | 37.45 | 38.73 | 5,077,077 | +1.25(+3.33%) |
May 09, 2019 | 37.88 | 38.18 | 37.04 | 37.48 | 1,860,223 | -0.53(-1.38%) |
May 08, 2019 | 38.04 | 38.33 | 38.00 | 38.01 | 1,437,967 | -0.07(-0.19%) |
May 07, 2019 | 38.37 | 38.49 | 37.95 | 38.08 | 1,458,542 | -0.70(-1.80%) |
May 06, 2019 | 38.33 | 38.81 | 38.21 | 38.78 | 851,640 | -0.09(-0.23%) |
May 03, 2019 | 38.59 | 38.87 | 38.44 | 38.87 | 1,627,328 | +0.36(+0.95%) |
May 02, 2019 | 38.77 | 38.89 | 38.42 | 38.50 | 1,612,647 | -0.24(-0.63%) |
May 01, 2019 | 39.00 | 39.20 | 38.74 | 38.74 | 1,352,149 | -0.26(-0.66%) |
Apr 30, 2019 | 39.02 | 39.08 | 38.72 | 39.00 | 1,175,862 | +0.07(+0.19%) |
Apr 29, 2019 | 38.95 | 39.04 | 38.80 | 38.93 | 1,435,223 | +0.04(+0.10%) |
Apr 26, 2019 | 38.90 | 38.96 | 38.73 | 38.89 | 1,298,180 | +0.09(+0.23%) |
Apr 25, 2019 | 38.70 | 38.87 | 38.45 | 38.80 | 1,145,903 | +0.18(+0.46%) |
Apr 24, 2019 | 39.17 | 39.17 | 38.61 | 38.62 | 1,462,844 | -0.42(-1.08%) |
Apr 23, 2019 | 38.92 | 39.06 | 38.81 | 39.04 | 1,373,631 | +0.12(+0.31%) |
Apr 22, 2019 | 38.91 | 39.04 | 38.86 | 38.92 | 1,518,395 | +0.01(+0.02%) |
Apr 18, 2019 | 38.51 | 38.94 | 38.47 | 38.91 | 1,051,320 | +0.41(+1.07%) |
Apr 17, 2019 | 39.01 | 39.02 | 38.48 | 38.50 | 1,810,476 | -0.32(-0.81%) |
Apr 16, 2019 | 39.04 | 39.05 | 38.74 | 38.82 | 1,957,947 | -0.04(-0.10%) |
Apr 15, 2019 | 38.45 | 38.93 | 38.32 | 38.86 | 1,973,756 | +0.48(+1.24%) |
Apr 12, 2019 | 38.45 | 38.46 | 38.23 | 38.38 | 2,920,072 | +0.23(+0.62%) |
Apr 11, 2019 | 38.29 | 38.47 | 38.12 | 38.15 | 1,728,823 | -0.14(-0.36%) |
Apr 10, 2019 | 38.13 | 38.37 | 38.04 | 38.28 | 962,781 | +0.25(+0.66%) |
Apr 09, 2019 | 38.21 | 38.23 | 37.86 | 38.03 | 1,460,986 | -0.22(-0.57%) |
Apr 08, 2019 | 38.20 | 38.26 | 37.96 | 38.25 | 1,277,407 | +0.06(+0.15%) |
Apr 05, 2019 | 38.41 | 38.54 | 38.06 | 38.19 | 1,652,409 | -0.23(-0.61%) |
Apr 04, 2019 | 38.32 | 38.47 | 38.24 | 38.43 | 1,007,317 | +0.05(+0.13%) |
Apr 03, 2019 | 38.44 | 38.56 | 38.23 | 38.38 | 2,257,475 | +0.11(+0.27%) |
Apr 02, 2019 | 38.44 | 38.44 | 38.06 | 38.27 | 1,756,822 | -0.02(-0.04%) |
Apr 01, 2019 | 38.03 | 38.30 | 37.76 | 38.29 | 2,273,571 | +0.53(+1.41%) |
Mar 29, 2019 | 37.93 | 37.98 | 37.51 | 37.76 | 1,702,819 | +0.06(+0.17%) |
Mar 28, 2019 | 37.38 | 37.83 | 37.38 | 37.69 | 2,043,091 | +0.36(+0.95%) |
Mar 27, 2019 | 37.27 | 37.50 | 37.08 | 37.34 | 2,371,916 | +0.00(+0.00%) |
Mar 26, 2019 | 37.48 | 37.51 | 37.06 | 37.34 | 2,117,958 | +0.27(+0.72%) |
Mar 25, 2019 | 37.11 | 37.21 | 36.76 | 37.07 | 1,887,390 | -0.09(-0.24%) |
Mar 22, 2019 | 37.58 | 37.61 | 37.15 | 37.16 | 1,206,256 | -0.59(-1.57%) |
Mar 21, 2019 | 37.50 | 38.02 | 37.50 | 37.75 | 2,853,808 | +0.06(+0.15%) |
Mar 20, 2019 | 37.59 | 37.93 | 37.36 | 37.69 | 1,763,200 | +0.02(+0.04%) |
Mar 19, 2019 | 37.78 | 37.85 | 37.46 | 37.68 | 2,322,861 | +0.06(+0.15%) |
Mar 18, 2019 | 37.48 | 37.64 | 37.29 | 37.62 | 1,765,434 | +0.19(+0.52%) |
Mar 15, 2019 | 36.73 | 37.51 | 36.62 | 37.42 | 3,192,385 | +0.74(+2.01%) |
Mar 14, 2019 | 37.53 | 37.57 | 36.62 | 36.69 | 5,684,265 | -0.88(-2.35%) |
Mar 13, 2019 | 37.55 | 37.78 | 37.08 | 37.57 | 10,410,446 | +0.35(+0.93%) |
Mar 12, 2019 | 37.17 | 37.32 | 37.10 | 37.22 | 579,288 | +0.12(+0.33%) |
Mar 11, 2019 | 36.95 | 37.24 | 36.86 | 37.10 | 982,625 | +0.30(+0.81%) |
Mar 08, 2019 | 36.80 | 36.88 | 36.52 | 36.80 | 1,219,847 | -0.12(-0.33%) |
Mar 07, 2019 | 37.22 | 37.38 | 36.72 | 36.92 | 1,175,359 | -0.36(-0.98%) |
Mar 06, 2019 | 36.91 | 37.32 | 36.91 | 37.29 | 902,148 | +0.34(+0.92%) |
Mar 05, 2019 | 36.92 | 37.26 | 36.85 | 36.95 | 1,442,124 | +0.03(+0.09%) |
Mar 04, 2019 | 36.79 | 37.06 | 36.60 | 36.92 | 1,161,070 | +0.30(+0.82%) |
Mar 01, 2019 | 36.78 | 37.04 | 36.57 | 36.62 | 1,310,536 | +0.06(+0.16%) |
Feb 28, 2019 | 36.20 | 36.85 | 36.20 | 36.56 | 1,637,412 | +0.20(+0.56%) |
Feb 27, 2019 | 36.14 | 36.38 | 35.90 | 36.36 | 1,247,028 | +0.39(+1.09%) |
Feb 26, 2019 | 35.57 | 36.05 | 35.57 | 35.97 | 1,136,299 | +0.39(+1.11%) |
Feb 25, 2019 | 35.87 | 35.93 | 35.52 | 35.57 | 987,653 | -0.10(-0.29%) |
Feb 22, 2019 | 35.57 | 35.74 | 35.48 | 35.68 | 773,842 | +0.17(+0.47%) |
Feb 21, 2019 | 35.74 | 35.82 | 35.32 | 35.51 | 924,237 | -0.22(-0.63%) |
Feb 20, 2019 | 35.55 | 35.76 | 35.52 | 35.73 | 2,104,768 | +0.17(+0.47%) |
Feb 19, 2019 | 35.30 | 35.79 | 35.15 | 35.56 | 1,722,760 | +0.30(+0.87%) |
Feb 15, 2019 | 34.66 | 35.31 | 34.54 | 35.26 | 2,014,533 | +0.75(+2.19%) |
Feb 14, 2019 | 35.31 | 35.39 | 33.97 | 34.50 | 2,180,859 | -0.10(-0.30%) |
Feb 13, 2019 | 34.87 | 34.89 | 34.54 | 34.61 | 1,387,658 | -0.14(-0.39%) |
Feb 12, 2019 | 34.99 | 35.07 | 34.54 | 34.75 | 1,315,474 | +0.14(+0.39%) |
Feb 11, 2019 | 35.18 | 35.32 | 34.52 | 34.61 | 1,480,470 | -0.48(-1.37%) |
Feb 08, 2019 | 34.94 | 35.14 | 34.50 | 35.09 | 1,248,165 | -0.01(-0.02%) |
Feb 07, 2019 | 34.92 | 35.11 | 34.65 | 35.10 | 1,445,125 | +0.04(+0.11%) |
Feb 06, 2019 | 35.36 | 35.48 | 35.03 | 35.06 | 758,060 | -0.31(-0.89%) |
Feb 05, 2019 | 35.23 | 35.38 | 35.15 | 35.37 | 1,144,992 | +0.29(+0.82%) |
Feb 04, 2019 | 34.75 | 35.09 | 34.67 | 35.08 | 815,020 | +0.34(+0.97%) |
Feb 01, 2019 | 34.62 | 34.87 | 34.55 | 34.75 | 1,272,835 | +0.19(+0.56%) |
Jan 31, 2019 | 34.01 | 34.65 | 34.01 | 34.55 | 1,750,491 | +0.51(+1.51%) |
Jan 30, 2019 | 33.80 | 34.08 | 33.54 | 34.04 | 1,041,477 | +0.32(+0.95%) |
Jan 29, 2019 | 33.57 | 34.04 | 33.53 | 33.72 | 1,873,810 | +0.22(+0.67%) |
Jan 28, 2019 | 33.45 | 33.53 | 33.09 | 33.49 | 1,039,301 | -0.25(-0.74%) |
Jan 25, 2019 | 33.70 | 33.76 | 33.38 | 33.74 | 1,000,974 | +0.39(+1.15%) |
Jan 24, 2019 | 33.35 | 33.43 | 32.96 | 33.36 | 1,034,139 | +0.11(+0.34%) |
Jan 23, 2019 | 33.50 | 33.57 | 32.90 | 33.24 | 1,335,242 | -0.07(-0.22%) |
Jan 22, 2019 | 33.52 | 33.67 | 33.11 | 33.32 | 1,387,184 | -0.52(-1.54%) |
Jan 18, 2019 | 33.70 | 33.89 | 33.50 | 33.84 | 815,456 | +0.38(+1.13%) |
Jan 17, 2019 | 32.84 | 33.56 | 32.77 | 33.46 | 1,215,781 | +0.45(+1.36%) |
Jan 16, 2019 | 32.90 | 33.16 | 32.78 | 33.01 | 993,948 | +0.24(+0.73%) |
Jan 15, 2019 | 32.76 | 32.83 | 32.54 | 32.77 | 1,013,390 | +0.07(+0.22%) |
Jan 14, 2019 | 32.53 | 32.77 | 32.39 | 32.70 | 805,139 | +0.05(+0.15%) |
Jan 11, 2019 | 32.48 | 32.85 | 32.39 | 32.65 | 1,029,506 | -0.01(-0.02%) |
Jan 10, 2019 | 32.51 | 32.80 | 32.43 | 32.66 | 1,815,730 | -0.08(-0.25%) |
Jan 09, 2019 | 32.38 | 32.78 | 32.35 | 32.74 | 1,528,791 | +0.57(+1.77%) |
Jan 08, 2019 | 32.37 | 32.58 | 31.96 | 32.17 | 1,038,567 | +0.03(+0.10%) |
Jan 07, 2019 | 31.79 | 32.17 | 31.58 | 32.14 | 1,763,287 | +0.47(+1.47%) |
Jan 04, 2019 | 30.76 | 31.69 | 30.68 | 31.67 | 2,411,733 | +1.26(+4.14%) |
Jan 03, 2019 | 30.29 | 30.48 | 30.02 | 30.41 | 1,707,070 | -0.06(-0.18%) |
Jan 02, 2019 | 30.44 | 30.69 | 30.04 | 30.47 | 1,999,623 | -0.31(-1.02%) |
Dec 31, 2018 | 30.76 | 30.88 | 30.59 | 30.78 | 1,449,880 | +0.29(+0.95%) |
Dec 28, 2018 | 30.83 | 31.00 | 30.31 | 30.49 | 1,844,963 | -0.12(-0.39%) |
Dec 27, 2018 | 29.98 | 30.63 | 29.90 | 30.61 | 2,015,026 | +0.18(+0.58%) |
Dec 26, 2018 | 29.46 | 30.45 | 29.36 | 30.44 | 1,944,789 | +1.01(+3.44%) |
Dec 24, 2018 | 29.74 | 30.09 | 29.42 | 29.42 | 1,555,286 | -0.55(-1.82%) |
Dec 21, 2018 | 30.68 | 30.82 | 29.92 | 29.97 | 2,610,209 | -0.71(-2.33%) |
Dec 20, 2018 | 31.57 | 31.74 | 30.64 | 30.68 | 2,710,526 | -0.96(-3.04%) |
Dec 19, 2018 | 32.36 | 32.64 | 31.60 | 31.65 | 2,848,703 | -0.67(-2.06%) |
Dec 18, 2018 | 32.53 | 32.73 | 32.24 | 32.31 | 1,886,640 | -0.06(-0.17%) |
Dec 17, 2018 | 33.01 | 33.21 | 32.25 | 32.37 | 1,407,303 | -0.87(-2.61%) |
Dec 14, 2018 | 32.89 | 33.36 | 32.84 | 33.24 | 1,808,208 | +0.06(+0.19%) |
Dec 13, 2018 | 33.30 | 33.61 | 33.06 | 33.17 | 914,907 | -0.17(-0.51%) |
Dec 12, 2018 | 33.31 | 33.67 | 33.28 | 33.34 | 1,327,772 | +0.36(+1.09%) |
Dec 11, 2018 | 33.75 | 34.00 | 32.93 | 32.98 | 1,663,764 | -0.44(-1.32%) |
Dec 10, 2018 | 33.39 | 33.59 | 32.92 | 33.42 | 2,266,263 | -0.06(-0.17%) |
Dec 07, 2018 | 33.87 | 34.33 | 33.36 | 33.48 | 1,679,006 | -0.36(-1.07%) |
Dec 06, 2018 | 34.06 | 34.06 | 32.96 | 33.84 | 3,355,485 | -0.63(-1.84%) |
Dec 04, 2018 | 35.21 | 35.29 | 34.45 | 34.47 | 1,191,476 | -0.84(-2.39%) |
Dec 03, 2018 | 35.58 | 35.62 | 35.10 | 35.32 | 1,594,684 | +0.10(+0.27%) |
Nov 30, 2018 | 35.44 | 35.54 | 34.98 | 35.22 | 1,445,021 | -0.33(-0.93%) |
Nov 29, 2018 | 35.44 | 35.75 | 35.35 | 35.55 | 752,788 | +0.21(+0.59%) |
Nov 28, 2018 | 35.20 | 35.35 | 34.99 | 35.34 | 1,285,367 | +0.16(+0.45%) |
Nov 27, 2018 | 34.83 | 35.46 | 34.83 | 35.18 | 1,374,136 | +0.18(+0.52%) |
Nov 26, 2018 | 34.49 | 35.28 | 34.49 | 35.00 | 1,614,432 | +0.87(+2.54%) |
Nov 23, 2018 | 34.13 | 34.30 | 34.02 | 34.13 | 493,048 | -0.35(-1.02%) |
Nov 21, 2018 | 34.48 | 34.48 | 34.48 | 0 | +0.58(+1.71%) | |
Nov 20, 2018 | 34.40 | 34.48 | 33.83 | 33.90 | 3,039,233 | -0.90(-2.59%) |
Nov 19, 2018 | 34.84 | 35.12 | 34.69 | 34.80 | 1,427,800 | -0.14(-0.39%) |
Nov 16, 2018 | 34.74 | 35.01 | 34.68 | 34.93 | 959,347 | -0.04(-0.11%) |
Nov 15, 2018 | 34.73 | 35.10 | 34.54 | 34.97 | 1,869,978 | +0.06(+0.18%) |
Nov 14, 2018 | 35.13 | 35.24 | 34.80 | 34.91 | 1,918,802 | +0.00(+0.00%) |
Nov 13, 2018 | 34.57 | 35.12 | 34.45 | 34.91 | 1,696,858 | +0.53(+1.53%) |
Nov 12, 2018 | 34.45 | 34.69 | 34.15 | 34.38 | 2,527,890 | -0.09(-0.25%) |
Nov 09, 2018 | 33.00 | 34.71 | 33.00 | 34.47 | 2,393,911 | +1.50(+4.57%) |
Nov 08, 2018 | 33.08 | 33.28 | 32.74 | 32.97 | 1,126,872 | -0.29(-0.86%) |
Nov 07, 2018 | 33.22 | 33.40 | 33.01 | 33.25 | 1,120,045 | +0.24(+0.72%) |
Nov 06, 2018 | 33.03 | 33.12 | 32.81 | 33.01 | 1,191,330 | -0.01(-0.02%) |
Nov 05, 2018 | 32.81 | 33.07 | 32.77 | 33.02 | 675,582 | +0.29(+0.90%) |
Nov 02, 2018 | 32.90 | 32.91 | 32.61 | 32.73 | 1,018,121 | -0.05(-0.15%) |
Nov 01, 2018 | 32.65 | 32.89 | 32.58 | 32.77 | 1,072,060 | +0.33(+1.01%) |
Oct 31, 2018 | 32.52 | 32.77 | 32.37 | 32.45 | 1,707,571 | +0.21(+0.64%) |
Oct 30, 2018 | 31.78 | 32.26 | 31.71 | 32.24 | 1,096,310 | +0.46(+1.45%) |
Oct 29, 2018 | 32.38 | 32.50 | 31.51 | 31.78 | 1,351,403 | -0.25(-0.80%) |
Oct 26, 2018 | 32.17 | 32.28 | 31.51 | 32.03 | 1,308,977 | -0.41(-1.25%) |
Oct 25, 2018 | 32.47 | 32.58 | 32.28 | 32.44 | 1,413,590 | +0.14(+0.44%) |
Oct 24, 2018 | 33.07 | 33.07 | 32.28 | 32.30 | 1,684,673 | -0.87(-2.62%) |
Oct 23, 2018 | 32.94 | 33.37 | 32.75 | 33.16 | 1,428,029 | -0.21(-0.62%) |
Oct 22, 2018 | 33.41 | 33.47 | 33.02 | 33.37 | 982,132 | +0.02(+0.05%) |
Oct 19, 2018 | 33.26 | 33.71 | 33.21 | 33.36 | 956,836 | +0.18(+0.53%) |
Oct 18, 2018 | 33.95 | 33.95 | 33.14 | 33.18 | 1,600,758 | -0.85(-2.50%) |
Oct 17, 2018 | 33.56 | 34.08 | 33.40 | 34.03 | 1,021,204 | +0.44(+1.30%) |
Oct 16, 2018 | 33.33 | 33.66 | 33.27 | 33.59 | 827,720 | +0.45(+1.37%) |
Oct 15, 2018 | 33.28 | 33.39 | 32.78 | 33.14 | 829,884 | -0.16(-0.48%) |
Oct 12, 2018 | 33.61 | 33.62 | 33.14 | 33.30 | 1,642,030 | +0.25(+0.77%) |
Oct 11, 2018 | 33.60 | 33.74 | 32.77 | 33.05 | 3,213,724 | -0.56(-1.66%) |
Oct 10, 2018 | 34.41 | 34.41 | 33.55 | 33.60 | 3,089,648 | -0.92(-2.65%) |
Oct 09, 2018 | 34.40 | 34.61 | 34.12 | 34.52 | 859,074 | +0.04(+0.12%) |
Oct 08, 2018 | 34.38 | 34.52 | 34.31 | 34.48 | 839,642 | -0.03(-0.09%) |
Oct 05, 2018 | 34.67 | 34.96 | 34.42 | 34.51 | 1,683,725 | -0.20(-0.57%) |
Oct 04, 2018 | 35.18 | 35.19 | 34.45 | 34.71 | 1,959,341 | -0.62(-1.76%) |
Oct 03, 2018 | 35.70 | 35.82 | 35.25 | 35.33 | 2,197,249 | -0.21(-0.60%) |
Oct 02, 2018 | 35.73 | 35.73 | 35.20 | 35.55 | 2,507,110 | -0.21(-0.58%) |
Oct 01, 2018 | 35.82 | 35.86 | 35.43 | 35.75 | 805,307 | +0.29(+0.83%) |
Sep 28, 2018 | 35.42 | 35.55 | 35.15 | 35.46 | 1,397,641 | +0.01(+0.02%) |
Sep 27, 2018 | 35.49 | 35.78 | 35.39 | 35.45 | 828,137 | -0.02(-0.05%) |
Sep 26, 2018 | 35.43 | 35.73 | 35.43 | 35.47 | 1,229,133 | +0.04(+0.11%) |
Sep 25, 2018 | 35.16 | 35.54 | 35.07 | 35.43 | 1,308,302 | +0.29(+0.84%) |
Sep 24, 2018 | 35.28 | 35.35 | 34.97 | 35.13 | 1,018,851 | -0.10(-0.27%) |
Sep 21, 2018 | 34.65 | 35.29 | 34.56 | 35.23 | 1,686,739 | +0.62(+1.79%) |
Sep 20, 2018 | 34.15 | 34.74 | 33.95 | 34.61 | 3,319,616 | +0.77(+2.28%) |
Sep 19, 2018 | 34.33 | 34.33 | 33.79 | 33.83 | 1,198,034 | -0.41(-1.21%) |
Sep 18, 2018 | 33.95 | 34.29 | 33.95 | 34.25 | 741,613 | +0.33(+0.99%) |
Sep 17, 2018 | 33.84 | 34.07 | 33.73 | 33.91 | 908,569 | +0.21(+0.64%) |
Sep 14, 2018 | 33.71 | 33.79 | 33.56 | 33.70 | 739,321 | +0.01(+0.02%) |
Sep 13, 2018 | 33.63 | 33.81 | 33.52 | 33.69 | 630,450 | +0.18(+0.55%) |
Sep 12, 2018 | 33.69 | 33.79 | 33.36 | 33.51 | 942,125 | -0.20(-0.59%) |
Sep 11, 2018 | 33.72 | 33.83 | 33.50 | 33.71 | 915,478 | -0.11(-0.33%) |
Sep 10, 2018 | 33.95 | 34.21 | 33.68 | 33.82 | 1,027,670 | -0.02(-0.05%) |
Sep 07, 2018 | 33.86 | 33.99 | 33.60 | 33.83 | 1,706,581 | -0.15(-0.45%) |
Sep 06, 2018 | 33.90 | 34.14 | 33.71 | 33.98 | 751,871 | +0.06(+0.19%) |
Sep 05, 2018 | 33.96 | 34.12 | 33.61 | 33.92 | 739,743 | -0.02(-0.05%) |
Sep 04, 2018 | 33.97 | 34.03 | 33.59 | 33.94 | 1,195,094 | -0.12(-0.35%) |
Aug 31, 2018 | 34.06 | 34.06 | 34.06 | 0 | -0.73(-2.11%) | |
Aug 30, 2018 | 34.99 | 35.06 | 34.72 | 34.79 | 910,245 | -0.10(-0.28%) |
Aug 29, 2018 | 34.61 | 34.97 | 34.61 | 34.89 | 824,197 | +0.26(+0.75%) |
Aug 28, 2018 | 34.60 | 34.82 | 34.53 | 34.63 | 934,985 | +0.11(+0.32%) |
Aug 27, 2018 | 34.21 | 34.83 | 34.21 | 34.52 | 797,755 | +0.39(+1.13%) |
Aug 24, 2018 | 33.93 | 34.34 | 33.85 | 34.13 | 720,849 | +0.28(+0.84%) |
Aug 23, 2018 | 33.59 | 33.87 | 33.52 | 33.85 | 936,515 | +0.13(+0.37%) |
Aug 22, 2018 | 33.58 | 33.92 | 33.58 | 33.72 | 1,198,318 | +0.07(+0.21%) |
Aug 21, 2018 | 34.66 | 34.70 | 33.62 | 33.65 | 1,711,680 | -0.87(-2.52%) |
Aug 20, 2018 | 34.92 | 34.92 | 34.47 | 34.52 | 1,282,801 | -0.23(-0.66%) |
Aug 17, 2018 | 34.56 | 34.82 | 34.37 | 34.75 | 1,066,654 | +0.14(+0.41%) |
Aug 16, 2018 | 34.43 | 34.75 | 34.38 | 34.60 | 2,297,669 | +0.36(+1.06%) |
Aug 15, 2018 | 34.21 | 34.30 | 34.02 | 34.24 | 1,679,717 | -0.17(-0.51%) |
Aug 14, 2018 | 33.88 | 34.48 | 33.85 | 34.41 | 1,029,495 | +0.66(+1.94%) |
Aug 13, 2018 | 34.34 | 34.41 | 33.53 | 33.76 | 894,616 | -0.61(-1.77%) |
Aug 10, 2018 | 34.30 | 34.57 | 33.96 | 34.37 | 1,496,126 | -0.13(-0.39%) |
Aug 09, 2018 | 33.18 | 34.72 | 32.93 | 34.50 | 2,377,043 | +1.49(+4.52%) |
Aug 08, 2018 | 32.78 | 33.05 | 32.61 | 33.01 | 1,104,005 | +0.28(+0.84%) |
Aug 07, 2018 | 33.39 | 33.45 | 32.67 | 32.73 | 1,118,416 | -0.51(-1.52%) |
Aug 06, 2018 | 33.14 | 33.34 | 33.12 | 33.24 | 398,507 | +0.06(+0.17%) |
Aug 03, 2018 | 33.07 | 33.25 | 32.84 | 33.18 | 601,108 | +0.13(+0.41%) |
Aug 02, 2018 | 32.77 | 33.09 | 32.63 | 33.05 | 787,911 | +0.06(+0.17%) |
Aug 01, 2018 | 33.40 | 33.51 | 32.91 | 32.99 | 547,025 | -0.32(-0.95%) |
Jul 31, 2018 | 32.87 | 33.46 | 32.77 | 33.31 | 961,091 | +0.40(+1.22%) |
Jul 30, 2018 | 33.05 | 33.07 | 32.88 | 32.91 | 609,458 | -0.07(-0.22%) |
Jul 27, 2018 | 33.21 | 33.36 | 32.89 | 32.98 | 547,313 | -0.18(-0.55%) |
Jul 26, 2018 | 33.43 | 33.43 | 33.02 | 33.16 | 678,373 | -0.24(-0.73%) |
Jul 25, 2018 | 33.33 | 33.40 | 33.06 | 33.40 | 514,681 | +0.16(+0.48%) |
Jul 24, 2018 | 33.33 | 33.49 | 33.12 | 33.24 | 756,656 | +0.02(+0.07%) |
Jul 23, 2018 | 33.12 | 33.33 | 32.98 | 33.22 | 689,247 | +0.09(+0.26%) |
Jul 20, 2018 | 33.34 | 33.39 | 33.02 | 33.13 | 526,845 | -0.06(-0.19%) |
Jul 19, 2018 | 33.06 | 33.24 | 32.98 | 33.20 | 505,162 | -0.04(-0.12%) |
Jul 18, 2018 | 33.17 | 33.31 | 33.08 | 33.24 | 596,205 | +0.08(+0.24%) |
Jul 17, 2018 | 32.87 | 33.18 | 32.83 | 33.16 | 624,211 | +0.13(+0.38%) |
Jul 16, 2018 | 32.98 | 33.18 | 32.86 | 33.03 | 527,430 | +0.09(+0.26%) |
Jul 13, 2018 | 33.34 | 33.34 | 32.77 | 32.94 | 687,856 | -0.40(-1.18%) |
Jul 12, 2018 | 32.82 | 33.35 | 32.82 | 33.34 | 999,075 | +0.71(+2.18%) |
Jul 11, 2018 | 32.91 | 32.91 | 32.58 | 32.63 | 765,507 | -0.39(-1.20%) |
Jul 10, 2018 | 32.83 | 33.16 | 32.74 | 33.02 | 534,245 | +0.21(+0.63%) |
Jul 09, 2018 | 32.82 | 32.96 | 32.72 | 32.82 | 943,420 | +0.16(+0.48%) |
Jul 06, 2018 | 32.08 | 32.69 | 32.08 | 32.66 | 1,468,432 | +0.49(+1.52%) |
Jul 05, 2018 | 31.81 | 32.21 | 31.59 | 32.17 | 875,732 | +0.54(+1.70%) |
Jul 03, 2018 | 31.63 | 31.63 | 31.63 | 0 | -0.21(-0.65%) |