Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 41.08 | 43.24 | 41.01 | 42.31 | 29,719,204 | +1.31(+3.20%) |
Jul 30, 2019 | 41.09 | 41.72 | 40.82 | 41.00 | 15,660,237 | -0.50(-1.20%) |
Jul 29, 2019 | 41.50 | 42.22 | 40.90 | 41.50 | 21,152,524 | -0.02(-0.05%) |
Jul 26, 2019 | 40.07 | 42.33 | 40.00 | 41.52 | 57,527,500 | +3.40(+8.92%) |
Jul 25, 2019 | 39.00 | 39.23 | 37.91 | 38.12 | 21,111,124 | -0.61(-1.58%) |
Jul 24, 2019 | 38.00 | 38.80 | 37.76 | 38.73 | 12,449,159 | +0.83(+2.19%) |
Jul 23, 2019 | 37.87 | 38.02 | 36.82 | 37.90 | 10,726,680 | +0.32(+0.85%) |
Jul 22, 2019 | 36.92 | 37.69 | 36.83 | 37.58 | 8,406,355 | +0.81(+2.20%) |
Jul 19, 2019 | 37.96 | 38.09 | 36.73 | 36.77 | 10,842,400 | -0.89(-2.36%) |
Jul 18, 2019 | 37.39 | 37.79 | 37.00 | 37.66 | 11,124,887 | -0.04(-0.11%) |
Jul 17, 2019 | 37.86 | 38.23 | 37.56 | 37.70 | 7,922,067 | -0.29(-0.76%) |
Jul 16, 2019 | 38.78 | 38.79 | 37.82 | 37.99 | 10,976,198 | -0.69(-1.78%) |
Jul 15, 2019 | 38.00 | 38.97 | 37.94 | 38.68 | 12,732,981 | +0.84(+2.22%) |
Jul 12, 2019 | 37.37 | 37.90 | 37.17 | 37.84 | 8,048,600 | +0.63(+1.69%) |
Jul 11, 2019 | 37.66 | 37.87 | 36.97 | 37.21 | 8,544,128 | -0.26(-0.69%) |
Jul 10, 2019 | 37.90 | 38.03 | 36.88 | 37.47 | 11,826,777 | -0.18(-0.48%) |
Jul 09, 2019 | 36.35 | 37.67 | 36.29 | 37.65 | 14,212,800 | +1.20(+3.29%) |
Jul 08, 2019 | 36.04 | 36.64 | 35.87 | 36.45 | 8,058,219 | +0.20(+0.55%) |
Jul 05, 2019 | 36.00 | 36.35 | 35.60 | 36.25 | 6,084,800 | +0.23(+0.64%) |
Jul 03, 2019 | 36.29 | 36.39 | 35.94 | 36.02 | 5,372,600 | -0.20(-0.55%) |
Jul 02, 2019 | 36.17 | 36.60 | 35.88 | 36.22 | 8,397,670 | +0.14(+0.39%) |
Jul 01, 2019 | 35.50 | 36.25 | 35.22 | 36.08 | 14,409,414 | +1.18(+3.38%) |
Jun 28, 2019 | 34.75 | 34.99 | 34.28 | 34.90 | 15,505,200 | +0.15(+0.43%) |
Jun 27, 2019 | 35.44 | 35.64 | 34.61 | 34.75 | 12,649,177 | -0.47(-1.33%) |
Jun 26, 2019 | 34.98 | 35.38 | 34.92 | 35.22 | 8,739,365 | +0.50(+1.44%) |
Jun 25, 2019 | 35.52 | 35.73 | 34.57 | 34.72 | 11,192,812 | -0.86(-2.42%) |
Jun 24, 2019 | 35.19 | 35.67 | 34.82 | 35.58 | 9,214,324 | +0.56(+1.60%) |
Jun 21, 2019 | 35.50 | 35.75 | 34.99 | 35.02 | 12,853,600 | -0.42(-1.19%) |
Jun 20, 2019 | 36.35 | 36.65 | 35.33 | 35.44 | 19,672,976 | -0.85(-2.34%) |
Jun 19, 2019 | 36.63 | 36.68 | 35.81 | 36.29 | 12,048,987 | -0.40(-1.09%) |
Jun 18, 2019 | 36.71 | 37.51 | 36.55 | 36.69 | 12,703,733 | +0.25(+0.69%) |
Jun 17, 2019 | 36.26 | 36.68 | 36.11 | 36.44 | 7,889,420 | +0.29(+0.80%) |
Jun 14, 2019 | 36.36 | 36.49 | 36.04 | 36.15 | 7,791,000 | -0.19(-0.52%) |
Jun 13, 2019 | 37.04 | 37.04 | 35.76 | 36.34 | 21,674,064 | -1.15(-3.07%) |
Jun 12, 2019 | 37.13 | 37.62 | 37.05 | 37.49 | 6,793,373 | +0.28(+0.75%) |
Jun 11, 2019 | 38.09 | 38.26 | 36.85 | 37.21 | 9,526,201 | -0.43(-1.14%) |
Jun 10, 2019 | 38.35 | 38.64 | 37.62 | 37.64 | 10,024,868 | -0.29(-0.76%) |
Jun 07, 2019 | 36.87 | 38.31 | 36.80 | 37.93 | 15,399,700 | +1.34(+3.66%) |
Jun 06, 2019 | 36.26 | 36.75 | 35.96 | 36.59 | 8,860,350 | +0.26(+0.72%) |
Jun 05, 2019 | 36.50 | 36.71 | 35.95 | 36.33 | 12,788,390 | +0.23(+0.64%) |
Jun 04, 2019 | 35.18 | 36.15 | 34.97 | 36.10 | 15,346,723 | +1.52(+4.40%) |
Jun 03, 2019 | 36.45 | 36.90 | 34.04 | 34.58 | 22,204,632 | -1.86(-5.10%) |
May 31, 2019 | 36.62 | 36.96 | 36.30 | 36.44 | 8,556,000 | -0.70(-1.88%) |
May 30, 2019 | 37.00 | 37.29 | 36.60 | 37.14 | 7,388,521 | +0.29(+0.79%) |
May 29, 2019 | 37.02 | 37.40 | 36.52 | 36.85 | 11,958,812 | -0.44(-1.18%) |
May 28, 2019 | 37.41 | 38.04 | 37.23 | 37.29 | 11,306,066 | -0.12(-0.32%) |
May 24, 2019 | 37.47 | 37.85 | 37.27 | 37.41 | 9,210,600 | +0.22(+0.59%) |
May 23, 2019 | 38.15 | 38.29 | 36.80 | 37.19 | 17,555,280 | -1.39(-3.60%) |
May 22, 2019 | 37.41 | 39.32 | 37.24 | 38.58 | 21,100,788 | +1.11(+2.96%) |
May 21, 2019 | 37.47 | 37.86 | 37.33 | 37.47 | 8,859,978 | +0.32(+0.86%) |
May 20, 2019 | 37.12 | 37.72 | 36.92 | 37.15 | 9,404,766 | -0.35(-0.93%) |
May 17, 2019 | 37.83 | 38.12 | 37.47 | 37.50 | 9,090,200 | -0.80(-2.09%) |
May 16, 2019 | 38.11 | 38.72 | 38.05 | 38.30 | 10,101,459 | +0.40(+1.06%) |
May 15, 2019 | 36.67 | 38.14 | 36.64 | 37.90 | 11,509,305 | +0.97(+2.63%) |
May 14, 2019 | 37.04 | 37.52 | 36.60 | 36.93 | 11,124,515 | +0.34(+0.93%) |
May 13, 2019 | 37.50 | 37.64 | 36.37 | 36.59 | 16,817,104 | -1.86(-4.84%) |
May 10, 2019 | 38.68 | 39.16 | 37.86 | 38.45 | 12,258,900 | -0.34(-0.88%) |
May 09, 2019 | 38.11 | 39.02 | 37.82 | 38.79 | 10,007,469 | +0.21(+0.54%) |
May 08, 2019 | 38.45 | 39.15 | 38.33 | 38.58 | 9,155,246 | -0.04(-0.10%) |
May 07, 2019 | 39.90 | 40.15 | 38.12 | 38.62 | 19,278,268 | -1.61(-4.00%) |
May 06, 2019 | 39.69 | 40.44 | 39.45 | 40.23 | 14,512,759 | -0.57(-1.40%) |
May 03, 2019 | 40.48 | 40.82 | 39.96 | 40.80 | 15,577,100 | +0.85(+2.13%) |
May 02, 2019 | 39.24 | 40.00 | 38.84 | 39.95 | 13,407,577 | +0.66(+1.68%) |
May 01, 2019 | 40.00 | 40.07 | 39.26 | 39.29 | 14,955,428 | -0.62(-1.55%) |
Apr 30, 2019 | 39.79 | 40.92 | 39.65 | 39.91 | 22,901,788 | +0.13(+0.33%) |
Apr 29, 2019 | 38.63 | 39.97 | 38.63 | 39.78 | 19,672,120 | +1.11(+2.87%) |
Apr 26, 2019 | 38.59 | 39.34 | 38.18 | 38.67 | 15,270,400 | +0.19(+0.49%) |
Apr 25, 2019 | 39.26 | 40.13 | 38.19 | 38.48 | 26,018,228 | -0.81(-2.06%) |
Apr 24, 2019 | 39.86 | 39.95 | 38.80 | 39.29 | 30,245,996 | -0.48(-1.21%) |
Apr 23, 2019 | 36.93 | 40.53 | 36.91 | 39.77 | 104,215,440 | +5.38(+15.64%) |
Apr 22, 2019 | 34.40 | 34.62 | 33.82 | 34.39 | 19,676,434 | -0.01(-0.03%) |
Apr 18, 2019 | 34.67 | 34.86 | 34.32 | 34.40 | 9,806,100 | -0.08(-0.23%) |
Apr 17, 2019 | 34.73 | 34.90 | 34.20 | 34.48 | 9,019,249 | +0.02(+0.06%) |
Apr 16, 2019 | 34.84 | 34.99 | 34.23 | 34.46 | 9,387,176 | -0.25(-0.72%) |
Apr 15, 2019 | 34.38 | 35.03 | 34.34 | 34.71 | 10,243,409 | +0.34(+0.99%) |
Apr 12, 2019 | 34.67 | 34.83 | 34.11 | 34.37 | 12,713,800 | -0.21(-0.61%) |
Apr 11, 2019 | 34.75 | 34.87 | 34.41 | 34.58 | 10,981,362 | -0.17(-0.49%) |
Apr 10, 2019 | 35.26 | 35.27 | 34.51 | 34.75 | 11,645,920 | -0.39(-1.11%) |
Apr 09, 2019 | 34.84 | 35.39 | 34.81 | 35.14 | 13,880,366 | +0.28(+0.80%) |
Apr 08, 2019 | 34.79 | 35.06 | 34.51 | 34.86 | 10,646,982 | +0.14(+0.40%) |
Apr 05, 2019 | 34.55 | 34.80 | 34.37 | 34.72 | 9,571,600 | +0.30(+0.87%) |
Apr 04, 2019 | 34.70 | 35.14 | 33.90 | 34.42 | 14,597,953 | +0.04(+0.12%) |
Apr 03, 2019 | 34.00 | 34.76 | 33.81 | 34.38 | 18,034,222 | +0.63(+1.87%) |
Apr 02, 2019 | 33.44 | 33.89 | 33.23 | 33.75 | 11,628,485 | +0.31(+0.93%) |
Apr 01, 2019 | 33.16 | 33.68 | 32.70 | 33.44 | 12,494,999 | +0.56(+1.70%) |
Mar 29, 2019 | 33.10 | 33.24 | 32.47 | 32.88 | 13,529,200 | +0.01(+0.03%) |
Mar 28, 2019 | 32.29 | 32.93 | 31.73 | 32.87 | 17,739,866 | +0.59(+1.83%) |
Mar 27, 2019 | 32.93 | 33.45 | 31.95 | 32.28 | 13,660,869 | -0.78(-2.36%) |
Mar 26, 2019 | 32.92 | 33.86 | 32.92 | 33.06 | 17,248,676 | +0.47(+1.44%) |
Mar 25, 2019 | 32.83 | 33.30 | 32.28 | 32.59 | 15,270,700 | -0.43(-1.30%) |
Mar 22, 2019 | 32.50 | 34.21 | 32.34 | 33.02 | 28,034,600 | +0.41(+1.26%) |
Mar 21, 2019 | 32.31 | 32.69 | 32.03 | 32.61 | 13,343,958 | +0.04(+0.12%) |
Mar 20, 2019 | 31.24 | 32.65 | 31.16 | 32.57 | 22,364,458 | +1.30(+4.16%) |
Mar 19, 2019 | 31.15 | 31.50 | 30.88 | 31.27 | 15,556,923 | +0.19(+0.61%) |
Mar 18, 2019 | 31.25 | 31.58 | 30.84 | 31.08 | 11,577,182 | -0.14(-0.45%) |
Mar 15, 2019 | 31.04 | 31.41 | 30.71 | 31.22 | 17,522,700 | +0.19(+0.61%) |
Mar 14, 2019 | 31.28 | 31.55 | 30.94 | 31.03 | 12,081,654 | -0.27(-0.86%) |
Mar 13, 2019 | 31.31 | 31.48 | 31.04 | 31.30 | 10,199,337 | +0.14(+0.45%) |
Mar 12, 2019 | 31.15 | 31.41 | 30.89 | 31.16 | 12,319,034 | +0.29(+0.94%) |
Mar 11, 2019 | 30.24 | 30.91 | 30.24 | 30.87 | 16,006,227 | +0.83(+2.76%) |
Mar 08, 2019 | 29.64 | 30.21 | 29.41 | 30.04 | 11,964,300 | -0.08(-0.27%) |
Mar 07, 2019 | 30.76 | 30.84 | 30.01 | 30.12 | 15,772,333 | -0.68(-2.21%) |
Mar 06, 2019 | 30.94 | 31.34 | 30.58 | 30.80 | 10,933,384 | -0.23(-0.74%) |
Mar 05, 2019 | 30.50 | 31.23 | 30.39 | 31.03 | 13,046,459 | +0.53(+1.74%) |
Mar 04, 2019 | 30.78 | 31.26 | 30.07 | 30.50 | 15,910,347 | -0.12(-0.39%) |
Mar 01, 2019 | 31.17 | 31.19 | 30.28 | 30.62 | 12,360,700 | -0.16(-0.52%) |
Feb 28, 2019 | 30.25 | 30.79 | 30.01 | 30.78 | 14,752,975 | +0.37(+1.22%) |
Feb 27, 2019 | 30.95 | 31.00 | 29.90 | 30.41 | 24,600,016 | -0.60(-1.93%) |
Feb 26, 2019 | 31.89 | 31.96 | 30.99 | 31.01 | 17,498,850 | -0.98(-3.06%) |
Feb 25, 2019 | 31.99 | 32.71 | 31.88 | 31.99 | 14,837,314 | +0.28(+0.88%) |
Feb 22, 2019 | 30.81 | 31.73 | 30.81 | 31.71 | 15,413,400 | +0.95(+3.09%) |
Feb 21, 2019 | 31.36 | 31.48 | 30.60 | 30.76 | 13,933,216 | -0.61(-1.94%) |
Feb 20, 2019 | 31.71 | 31.93 | 31.21 | 31.37 | 16,843,040 | -0.28(-0.88%) |
Feb 19, 2019 | 31.23 | 32.11 | 31.15 | 31.65 | 14,365,490 | +0.42(+1.34%) |
Feb 15, 2019 | 31.20 | 31.80 | 30.97 | 31.23 | 17,591,500 | +0.27(+0.87%) |
Feb 14, 2019 | 30.86 | 31.28 | 30.60 | 30.96 | 15,293,716 | -0.16(-0.51%) |
Feb 13, 2019 | 30.57 | 31.84 | 30.55 | 31.12 | 29,633,980 | +0.73(+2.40%) |
Feb 12, 2019 | 30.44 | 30.80 | 30.23 | 30.39 | 20,235,652 | +0.16(+0.53%) |
Feb 11, 2019 | 30.17 | 30.44 | 29.66 | 30.23 | 28,817,948 | +0.22(+0.73%) |
Feb 08, 2019 | 30.47 | 30.74 | 29.42 | 30.01 | 40,669,700 | -0.79(-2.56%) |
Feb 07, 2019 | 31.17 | 31.73 | 30.31 | 30.80 | 69,682,992 | -3.36(-9.84%) |
Feb 06, 2019 | 35.05 | 35.25 | 33.75 | 34.16 | 33,702,136 | -0.21(-0.61%) |
Feb 05, 2019 | 34.29 | 34.57 | 33.92 | 34.37 | 17,555,716 | +0.43(+1.27%) |
Feb 04, 2019 | 33.34 | 34.18 | 33.24 | 33.94 | 14,217,837 | +0.75(+2.26%) |
Feb 01, 2019 | 33.56 | 34.09 | 32.96 | 33.19 | 18,816,500 | -0.37(-1.10%) |
Jan 31, 2019 | 33.07 | 33.69 | 32.79 | 33.56 | 21,177,686 | +1.30(+4.03%) |
Jan 30, 2019 | 32.04 | 32.38 | 31.42 | 32.26 | 17,062,622 | +0.62(+1.96%) |
Jan 29, 2019 | 33.33 | 33.55 | 31.46 | 31.64 | 18,830,076 | -1.49(-4.50%) |
Jan 28, 2019 | 32.65 | 33.20 | 32.12 | 33.13 | 21,717,516 | +0.23(+0.70%) |
Jan 25, 2019 | 31.99 | 33.62 | 31.98 | 32.90 | 22,522,400 | +1.29(+4.08%) |
Jan 24, 2019 | 30.94 | 31.73 | 30.91 | 31.61 | 12,465,105 | +0.64(+2.07%) |
Jan 23, 2019 | 32.26 | 32.45 | 30.72 | 30.97 | 21,076,302 | -1.28(-3.97%) |
Jan 22, 2019 | 32.97 | 33.35 | 31.92 | 32.25 | 17,774,472 | -1.02(-3.07%) |
Jan 18, 2019 | 33.05 | 33.89 | 32.77 | 33.27 | 16,776,700 | +0.42(+1.28%) |
Jan 17, 2019 | 32.47 | 33.08 | 32.39 | 32.85 | 11,734,630 | +0.38(+1.17%) |
Jan 16, 2019 | 33.10 | 33.30 | 32.44 | 32.47 | 10,102,322 | -0.55(-1.67%) |
Jan 15, 2019 | 32.51 | 33.35 | 32.45 | 33.02 | 13,524,239 | +0.65(+2.01%) |
Jan 14, 2019 | 32.38 | 32.75 | 32.12 | 32.37 | 9,508,407 | -0.50(-1.52%) |
Jan 11, 2019 | 32.85 | 33.20 | 32.43 | 32.87 | 17,732,200 | -0.22(-0.66%) |
Jan 10, 2019 | 33.08 | 33.50 | 32.26 | 33.09 | 30,388,004 | +0.84(+2.60%) |
Jan 09, 2019 | 31.80 | 32.40 | 31.54 | 32.25 | 14,534,339 | +0.45(+1.42%) |
Jan 08, 2019 | 31.70 | 32.05 | 30.91 | 31.80 | 16,717,998 | +0.46(+1.47%) |
Jan 07, 2019 | 30.20 | 31.38 | 29.77 | 31.34 | 19,891,960 | +1.39(+4.64%) |
Jan 04, 2019 | 28.39 | 30.10 | 28.31 | 29.95 | 23,412,500 | +1.96(+7.00%) |
Jan 03, 2019 | 28.38 | 29.18 | 27.94 | 27.99 | 19,030,966 | -0.82(-2.85%) |
Jan 02, 2019 | 28.26 | 28.99 | 27.87 | 28.81 | 15,025,733 | +0.07(+0.24%) |
Dec 31, 2018 | 28.60 | 29.13 | 28.34 | 28.74 | 15,975,000 | +0.31(+1.09%) |
Dec 28, 2018 | 28.93 | 29.14 | 27.84 | 28.43 | 21,820,400 | -0.25(-0.87%) |
Dec 27, 2018 | 28.14 | 28.92 | 27.26 | 28.68 | 31,944,552 | +0.02(+0.07%) |
Dec 26, 2018 | 27.00 | 28.70 | 26.80 | 28.66 | 35,504,868 | +2.21(+8.36%) |
Dec 24, 2018 | 26.55 | 27.27 | 26.26 | 26.45 | 18,208,300 | -0.86(-3.15%) |
Dec 21, 2018 | 29.31 | 29.76 | 27.04 | 27.31 | 38,714,100 | -1.98(-6.76%) |
Dec 20, 2018 | 32.59 | 32.72 | 28.51 | 29.29 | 51,946,544 | -3.64(-11.05%) |
Dec 19, 2018 | 33.71 | 34.70 | 32.66 | 32.93 | 24,773,502 | -0.81(-2.40%) |
Dec 18, 2018 | 33.63 | 34.17 | 33.08 | 33.74 | 18,860,824 | +0.31(+0.93%) |
Dec 17, 2018 | 35.68 | 35.70 | 33.20 | 33.43 | 23,849,524 | -2.44(-6.80%) |
Dec 14, 2018 | 35.25 | 36.62 | 35.05 | 35.87 | 19,528,400 | -0.02(-0.06%) |
Dec 13, 2018 | 36.40 | 36.49 | 35.30 | 35.89 | 22,808,204 | -0.36(-0.99%) |
Dec 12, 2018 | 34.97 | 37.13 | 34.85 | 36.25 | 32,558,852 | +1.80(+5.22%) |
Dec 11, 2018 | 34.13 | 35.75 | 33.88 | 34.45 | 30,080,956 | +1.02(+3.05%) |
Dec 10, 2018 | 32.73 | 33.64 | 32.26 | 33.43 | 19,964,524 | +0.60(+1.83%) |
Dec 07, 2018 | 32.84 | 34.37 | 32.67 | 32.83 | 29,497,100 | -0.13(-0.39%) |
Dec 06, 2018 | 32.46 | 32.97 | 31.11 | 32.96 | 25,899,008 | +0.40(+1.23%) |
Dec 04, 2018 | 33.28 | 34.16 | 32.50 | 32.56 | 22,471,900 | -1.10(-3.27%) |
Dec 03, 2018 | 32.24 | 33.85 | 32.21 | 33.66 | 23,825,316 | +2.21(+7.03%) |
Nov 30, 2018 | 31.15 | 31.55 | 30.11 | 31.45 | 25,833,100 | +0.15(+0.48%) |
Nov 29, 2018 | 32.46 | 32.54 | 29.87 | 31.30 | 49,907,000 | -1.43(-4.37%) |
Nov 28, 2018 | 33.00 | 33.00 | 31.72 | 32.73 | 18,855,992 | +0.12(+0.37%) |
Nov 27, 2018 | 32.44 | 33.10 | 32.36 | 32.61 | 10,719,533 | -0.21(-0.64%) |
Nov 26, 2018 | 31.60 | 32.87 | 31.52 | 32.82 | 16,834,020 | +1.70(+5.46%) |
Nov 23, 2018 | 31.30 | 31.96 | 31.11 | 31.12 | 5,813,900 | -0.49(-1.55%) |
Nov 21, 2018 | 31.61 | 31.61 | 31.61 | 0 | +0.55(+1.77%) | |
Nov 20, 2018 | 29.97 | 31.74 | 29.94 | 31.06 | 20,909,728 | -0.92(-2.88%) |
Nov 19, 2018 | 33.56 | 33.60 | 31.84 | 31.98 | 15,723,498 | -1.69(-5.02%) |
Nov 16, 2018 | 32.83 | 33.92 | 32.60 | 33.67 | 17,904,000 | +0.52(+1.57%) |
Nov 15, 2018 | 32.79 | 33.36 | 32.62 | 33.15 | 16,812,594 | +0.24(+0.73%) |
Nov 14, 2018 | 32.89 | 33.85 | 32.75 | 32.91 | 18,742,324 | +0.42(+1.29%) |
Nov 13, 2018 | 32.24 | 32.85 | 31.47 | 32.49 | 17,193,572 | +0.48(+1.50%) |
Nov 12, 2018 | 34.00 | 34.10 | 31.78 | 32.01 | 18,124,856 | -2.07(-6.07%) |
Nov 09, 2018 | 33.75 | 34.42 | 33.39 | 34.08 | 16,034,600 | -0.10(-0.29%) |
Nov 08, 2018 | 34.88 | 34.99 | 33.87 | 34.18 | 14,077,802 | -0.81(-2.31%) |
Nov 07, 2018 | 34.75 | 35.12 | 34.38 | 34.99 | 16,151,164 | +0.57(+1.66%) |
Nov 06, 2018 | 33.96 | 34.81 | 33.84 | 34.42 | 15,269,662 | +0.40(+1.18%) |
Nov 05, 2018 | 34.26 | 34.28 | 33.37 | 34.02 | 17,978,482 | -0.28(-0.82%) |
Nov 02, 2018 | 34.87 | 35.35 | 33.85 | 34.30 | 23,994,700 | -0.32(-0.92%) |
Nov 01, 2018 | 34.60 | 34.91 | 33.82 | 34.62 | 27,487,644 | -0.13(-0.37%) |
Oct 31, 2018 | 34.37 | 35.64 | 34.35 | 34.75 | 33,050,044 | +0.89(+2.63%) |
Oct 30, 2018 | 31.77 | 34.55 | 31.30 | 33.86 | 43,668,688 | +1.47(+4.54%) |
Oct 29, 2018 | 32.46 | 33.75 | 31.62 | 32.39 | 40,876,856 | +0.03(+0.09%) |
Oct 26, 2018 | 31.20 | 33.13 | 30.94 | 32.36 | 47,746,900 | +0.56(+1.76%) |
Oct 25, 2018 | 31.32 | 33.67 | 30.76 | 31.80 | 78,982,640 | +4.26(+15.47%) |
Oct 24, 2018 | 28.85 | 29.77 | 27.31 | 27.54 | 33,160,416 | -1.23(-4.28%) |
Oct 23, 2018 | 28.48 | 29.02 | 28.07 | 28.77 | 26,502,096 | -0.41(-1.41%) |
Oct 22, 2018 | 29.05 | 29.28 | 28.31 | 29.18 | 21,716,396 | +0.35(+1.21%) |
Oct 19, 2018 | 29.33 | 29.79 | 28.68 | 28.83 | 20,112,900 | -0.46(-1.57%) |
Oct 18, 2018 | 29.40 | 30.24 | 28.98 | 29.29 | 24,167,440 | -0.26(-0.88%) |
Oct 17, 2018 | 29.95 | 30.14 | 28.96 | 29.55 | 19,359,988 | -0.32(-1.07%) |
Oct 16, 2018 | 29.10 | 29.89 | 28.84 | 29.87 | 18,427,040 | +1.26(+4.40%) |
Oct 15, 2018 | 27.85 | 29.05 | 27.59 | 28.61 | 20,220,510 | +0.62(+2.22%) |
Oct 12, 2018 | 28.09 | 28.17 | 27.26 | 27.99 | 27,127,400 | +0.99(+3.67%) |
Oct 11, 2018 | 26.35 | 27.58 | 26.19 | 27.00 | 33,056,804 | +0.21(+0.78%) |
Oct 10, 2018 | 29.12 | 29.12 | 26.76 | 26.79 | 40,369,084 | -2.48(-8.47%) |
Oct 09, 2018 | 28.70 | 29.57 | 28.34 | 29.27 | 22,753,280 | +0.82(+2.88%) |
Oct 08, 2018 | 28.21 | 28.94 | 27.72 | 28.45 | 22,111,460 | +0.06(+0.21%) |
Oct 05, 2018 | 28.34 | 28.96 | 27.97 | 28.39 | 28,996,100 | +0.16(+0.57%) |
Oct 04, 2018 | 28.75 | 28.76 | 27.87 | 28.23 | 21,115,266 | -0.78(-2.69%) |
Oct 03, 2018 | 28.38 | 29.12 | 28.25 | 29.01 | 19,349,916 | +0.82(+2.91%) |
Oct 02, 2018 | 28.14 | 28.62 | 27.91 | 28.19 | 17,713,872 | -0.12(-0.42%) |
Oct 01, 2018 | 28.51 | 28.70 | 28.00 | 28.31 | 20,533,080 | -0.15(-0.53%) |
Sep 28, 2018 | 29.25 | 29.28 | 28.41 | 28.46 | 22,719,600 | -0.96(-3.26%) |
Sep 27, 2018 | 29.06 | 29.69 | 28.88 | 29.42 | 14,826,381 | +0.41(+1.41%) |
Sep 26, 2018 | 29.20 | 29.45 | 28.80 | 29.01 | 12,737,830 | -0.10(-0.34%) |
Sep 25, 2018 | 28.75 | 29.24 | 28.44 | 29.11 | 16,127,356 | +0.51(+1.78%) |
Sep 24, 2018 | 28.33 | 29.11 | 27.93 | 28.60 | 20,237,984 | +0.10(+0.35%) |
Sep 21, 2018 | 29.86 | 29.95 | 28.49 | 28.50 | 43,122,500 | -1.35(-4.52%) |
Sep 20, 2018 | 29.70 | 30.02 | 29.24 | 29.85 | 15,376,147 | +0.33(+1.12%) |
Sep 19, 2018 | 29.15 | 29.56 | 28.82 | 29.52 | 16,019,727 | +0.30(+1.03%) |
Sep 18, 2018 | 28.84 | 29.63 | 28.75 | 29.22 | 15,851,966 | +0.36(+1.25%) |
Sep 17, 2018 | 29.05 | 29.28 | 28.43 | 28.86 | 30,567,072 | -1.26(-4.18%) |
Sep 14, 2018 | 30.45 | 30.77 | 30.06 | 30.12 | 13,474,700 | -0.27(-0.89%) |
Sep 13, 2018 | 30.10 | 30.57 | 29.86 | 30.39 | 18,499,920 | +0.64(+2.15%) |
Sep 12, 2018 | 30.61 | 30.83 | 29.25 | 29.75 | 29,832,850 | -1.14(-3.69%) |
Sep 11, 2018 | 30.44 | 31.44 | 30.35 | 30.89 | 15,992,519 | +0.35(+1.15%) |
Sep 10, 2018 | 30.50 | 30.60 | 29.95 | 30.54 | 17,787,680 | +0.05(+0.16%) |
Sep 07, 2018 | 30.31 | 31.39 | 29.82 | 30.49 | 31,484,100 | -0.32(-1.04%) |
Sep 06, 2018 | 32.86 | 32.95 | 30.62 | 30.81 | 36,013,276 | -1.92(-5.87%) |
Sep 05, 2018 | 34.65 | 34.70 | 32.51 | 32.73 | 36,020,080 | -2.11(-6.06%) |
Sep 04, 2018 | 34.75 | 35.13 | 34.48 | 34.84 | 13,554,647 | -0.34(-0.97%) |
Aug 31, 2018 | 35.18 | 35.18 | 35.18 | 0 | -0.46(-1.29%) | |
Aug 30, 2018 | 35.27 | 36.15 | 35.21 | 35.64 | 19,212,898 | +0.29(+0.82%) |
Aug 29, 2018 | 35.41 | 35.60 | 34.81 | 35.35 | 17,710,260 | -0.14(-0.39%) |
Aug 28, 2018 | 35.98 | 36.04 | 34.89 | 35.49 | 22,273,814 | -0.40(-1.11%) |
Aug 27, 2018 | 34.66 | 36.00 | 34.48 | 35.89 | 28,288,820 | +1.61(+4.70%) |
Aug 24, 2018 | 34.00 | 34.49 | 33.93 | 34.28 | 15,214,000 | +0.40(+1.18%) |
Aug 23, 2018 | 33.90 | 34.74 | 33.72 | 33.88 | 25,736,352 | +0.07(+0.21%) |
Aug 22, 2018 | 33.45 | 34.17 | 33.35 | 33.81 | 18,558,140 | +0.12(+0.36%) |
Aug 21, 2018 | 32.75 | 34.14 | 32.60 | 33.69 | 29,553,180 | +1.09(+3.34%) |
Aug 20, 2018 | 32.79 | 32.94 | 32.20 | 32.60 | 16,522,511 | -0.13(-0.40%) |
Aug 17, 2018 | 32.74 | 33.09 | 32.34 | 32.73 | 14,874,500 | -0.10(-0.30%) |
Aug 16, 2018 | 32.70 | 33.15 | 32.42 | 32.83 | 20,849,412 | +0.45(+1.39%) |
Aug 15, 2018 | 32.81 | 33.23 | 31.95 | 32.38 | 26,410,622 | -0.81(-2.44%) |
Aug 14, 2018 | 33.40 | 33.43 | 32.51 | 33.19 | 26,422,336 | +0.39(+1.19%) |
Aug 13, 2018 | 32.04 | 33.62 | 32.02 | 32.80 | 44,183,496 | +0.79(+2.47%) |
Aug 10, 2018 | 31.65 | 32.25 | 31.47 | 32.01 | 16,073,800 | +0.05(+0.16%) |
Aug 09, 2018 | 31.85 | 32.38 | 31.61 | 31.96 | 17,644,444 | +0.12(+0.38%) |
Aug 08, 2018 | 32.75 | 32.78 | 31.81 | 31.84 | 22,511,204 | -0.83(-2.54%) |
Aug 07, 2018 | 33.10 | 33.61 | 32.55 | 32.67 | 24,616,272 | -0.31(-0.94%) |
Aug 06, 2018 | 31.82 | 33.04 | 31.45 | 32.98 | 27,509,192 | +1.02(+3.19%) |
Aug 03, 2018 | 32.58 | 32.99 | 31.80 | 31.96 | 26,316,900 | -0.86(-2.62%) |
Aug 02, 2018 | 31.58 | 32.87 | 31.34 | 32.82 | 27,049,172 | +0.91(+2.85%) |