Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.72 | 31.95 | 31.21 | 31.35 | 1,916,236 | -0.45(-1.42%) |
Jul 30, 2019 | 30.90 | 31.82 | 30.90 | 31.80 | 1,200,214 | +0.53(+1.71%) |
Jul 29, 2019 | 31.40 | 31.53 | 31.17 | 31.26 | 1,477,774 | -0.10(-0.31%) |
Jul 26, 2019 | 30.66 | 31.43 | 30.47 | 31.36 | 1,737,844 | +0.88(+2.88%) |
Jul 25, 2019 | 30.62 | 30.99 | 30.32 | 30.48 | 1,597,566 | -0.10(-0.32%) |
Jul 24, 2019 | 29.88 | 30.70 | 29.84 | 30.58 | 1,749,525 | +0.57(+1.89%) |
Jul 23, 2019 | 29.38 | 30.07 | 29.30 | 30.02 | 1,386,388 | +0.63(+2.15%) |
Jul 22, 2019 | 29.73 | 29.79 | 29.06 | 29.38 | 1,909,306 | -0.41(-1.38%) |
Jul 19, 2019 | 29.69 | 30.21 | 29.66 | 29.79 | 2,642,565 | +0.11(+0.36%) |
Jul 18, 2019 | 28.69 | 29.81 | 28.69 | 29.69 | 2,986,240 | +0.85(+2.96%) |
Jul 17, 2019 | 28.85 | 29.08 | 28.41 | 28.83 | 1,946,561 | -0.04(-0.14%) |
Jul 16, 2019 | 28.24 | 29.15 | 28.05 | 28.88 | 3,517,218 | +0.38(+1.33%) |
Jul 15, 2019 | 29.19 | 29.19 | 28.18 | 28.50 | 2,215,931 | -0.59(-2.03%) |
Jul 12, 2019 | 28.82 | 29.15 | 28.70 | 29.09 | 1,300,339 | +0.46(+1.61%) |
Jul 11, 2019 | 28.32 | 28.70 | 28.17 | 28.63 | 1,366,568 | +0.31(+1.10%) |
Jul 10, 2019 | 28.74 | 28.74 | 28.24 | 28.32 | 1,023,875 | -0.43(-1.49%) |
Jul 09, 2019 | 28.24 | 28.76 | 28.24 | 28.74 | 1,184,352 | +0.27(+0.95%) |
Jul 08, 2019 | 28.50 | 28.79 | 28.42 | 28.47 | 1,428,875 | -0.32(-1.11%) |
Jul 05, 2019 | 28.70 | 28.85 | 28.55 | 28.79 | 837,750 | +0.40(+1.42%) |
Jul 03, 2019 | 28.39 | 28.74 | 28.28 | 28.39 | 1,026,122 | +0.10(+0.35%) |
Jul 02, 2019 | 28.61 | 28.68 | 28.17 | 28.29 | 1,593,594 | -0.51(-1.77%) |
Jul 01, 2019 | 29.16 | 29.43 | 28.69 | 28.80 | 1,737,499 | +0.06(+0.20%) |
Jun 28, 2019 | 28.38 | 28.88 | 28.28 | 28.74 | 3,514,167 | +0.75(+2.67%) |
Jun 27, 2019 | 27.56 | 28.19 | 27.56 | 28.00 | 1,240,793 | +0.48(+1.76%) |
Jun 26, 2019 | 27.50 | 27.83 | 27.40 | 27.51 | 1,837,531 | +0.20(+0.72%) |
Jun 25, 2019 | 27.42 | 27.64 | 27.05 | 27.31 | 1,973,378 | -0.14(-0.51%) |
Jun 24, 2019 | 27.68 | 27.94 | 27.41 | 27.45 | 1,910,501 | -0.34(-1.21%) |
Jun 21, 2019 | 27.43 | 28.15 | 27.41 | 27.79 | 3,872,402 | +0.29(+1.04%) |
Jun 20, 2019 | 27.50 | 27.57 | 26.91 | 27.50 | 1,720,190 | +0.16(+0.57%) |
Jun 19, 2019 | 27.71 | 27.92 | 27.31 | 27.35 | 1,888,515 | -0.05(-0.18%) |
Jun 18, 2019 | 26.97 | 27.86 | 26.97 | 27.40 | 3,063,259 | +0.78(+2.94%) |
Jun 17, 2019 | 26.87 | 27.27 | 26.53 | 26.62 | 1,421,271 | -0.25(-0.94%) |
Jun 14, 2019 | 26.86 | 26.99 | 26.38 | 26.87 | 1,159,316 | +0.04(+0.15%) |
Jun 13, 2019 | 26.81 | 27.10 | 26.70 | 26.83 | 799,167 | +0.10(+0.37%) |
Jun 12, 2019 | 26.81 | 26.95 | 26.54 | 26.73 | 1,825,320 | -0.20(-0.76%) |
Jun 11, 2019 | 27.11 | 27.43 | 26.87 | 26.93 | 1,225,095 | -0.01(-0.03%) |
Jun 10, 2019 | 26.96 | 27.41 | 26.92 | 26.94 | 1,000,144 | +0.28(+1.04%) |
Jun 07, 2019 | 26.89 | 26.95 | 26.59 | 26.66 | 1,026,995 | -0.31(-1.15%) |
Jun 06, 2019 | 27.10 | 27.33 | 26.67 | 26.97 | 2,062,662 | -0.27(-0.99%) |
Jun 05, 2019 | 27.59 | 27.59 | 26.82 | 27.24 | 1,782,141 | -0.33(-1.18%) |
Jun 04, 2019 | 26.66 | 27.66 | 26.66 | 27.57 | 1,944,370 | +1.25(+4.76%) |
Jun 03, 2019 | 25.95 | 26.67 | 25.88 | 26.31 | 1,517,414 | +0.30(+1.16%) |
May 31, 2019 | 26.45 | 26.63 | 25.92 | 26.01 | 1,838,861 | -0.89(-3.30%) |
May 30, 2019 | 27.52 | 27.70 | 26.62 | 26.90 | 1,492,308 | -0.53(-1.93%) |
May 29, 2019 | 26.93 | 27.53 | 26.66 | 27.43 | 1,578,143 | +0.08(+0.30%) |
May 28, 2019 | 27.81 | 27.93 | 27.35 | 27.35 | 1,492,638 | -0.56(-2.01%) |
May 24, 2019 | 27.66 | 27.92 | 27.56 | 27.91 | 1,205,143 | +0.39(+1.42%) |
May 23, 2019 | 27.80 | 27.80 | 27.26 | 27.52 | 1,559,467 | -0.61(-2.17%) |
May 22, 2019 | 28.32 | 28.41 | 28.05 | 28.13 | 1,097,974 | -0.40(-1.40%) |
May 21, 2019 | 28.16 | 28.63 | 28.15 | 28.53 | 2,647,893 | +0.44(+1.57%) |
May 20, 2019 | 27.67 | 28.20 | 27.67 | 28.09 | 1,365,982 | +0.17(+0.61%) |
May 17, 2019 | 27.93 | 28.38 | 27.77 | 27.92 | 819,360 | -0.28(-0.98%) |
May 16, 2019 | 28.02 | 28.38 | 28.02 | 28.19 | 1,171,331 | +0.24(+0.84%) |
May 15, 2019 | 27.62 | 28.10 | 27.22 | 27.96 | 1,554,606 | -0.04(-0.15%) |
May 14, 2019 | 27.75 | 28.24 | 27.57 | 28.00 | 3,208,999 | +0.28(+1.00%) |
May 13, 2019 | 28.64 | 28.69 | 27.53 | 27.72 | 2,533,371 | -1.52(-5.20%) |
May 10, 2019 | 29.20 | 29.35 | 28.56 | 29.24 | 1,221,975 | +0.06(+0.19%) |
May 09, 2019 | 28.83 | 29.39 | 28.54 | 29.19 | 2,185,648 | -0.07(-0.22%) |
May 08, 2019 | 29.46 | 29.65 | 29.25 | 29.25 | 885,535 | -0.36(-1.21%) |
May 07, 2019 | 29.83 | 30.00 | 29.47 | 29.61 | 1,806,434 | -0.63(-2.07%) |
May 06, 2019 | 29.90 | 30.44 | 29.81 | 30.24 | 1,819,611 | -0.29(-0.96%) |
May 03, 2019 | 29.92 | 30.55 | 29.89 | 30.53 | 2,053,130 | +0.72(+2.43%) |
May 02, 2019 | 29.48 | 29.86 | 29.32 | 29.81 | 1,358,361 | +0.37(+1.24%) |
May 01, 2019 | 29.99 | 30.37 | 29.39 | 29.44 | 1,723,759 | -0.56(-1.87%) |
Apr 30, 2019 | 30.14 | 30.35 | 29.90 | 30.00 | 1,420,725 | -0.12(-0.41%) |
Apr 29, 2019 | 29.66 | 30.31 | 29.60 | 30.12 | 2,052,721 | +0.46(+1.54%) |
Apr 26, 2019 | 29.65 | 29.87 | 29.51 | 29.67 | 1,923,512 | +0.06(+0.19%) |
Apr 25, 2019 | 29.20 | 29.75 | 29.07 | 29.61 | 2,442,417 | +0.21(+0.72%) |
Apr 24, 2019 | 29.52 | 29.81 | 28.85 | 29.40 | 4,043,233 | -0.66(-2.19%) |
Apr 23, 2019 | 29.80 | 30.28 | 28.61 | 30.06 | 6,201,723 | +1.05(+3.62%) |
Apr 22, 2019 | 29.16 | 29.43 | 28.91 | 29.01 | 2,303,386 | -0.34(-1.16%) |
Apr 18, 2019 | 29.63 | 29.80 | 29.28 | 29.35 | 1,327,021 | -0.42(-1.39%) |
Apr 17, 2019 | 29.90 | 29.90 | 29.39 | 29.77 | 1,622,194 | +0.03(+0.11%) |
Apr 16, 2019 | 29.07 | 29.85 | 28.89 | 29.73 | 2,603,468 | +0.77(+2.64%) |
Apr 15, 2019 | 29.72 | 29.87 | 28.85 | 28.97 | 1,536,351 | -0.84(-2.81%) |
Apr 12, 2019 | 29.49 | 29.94 | 29.11 | 29.81 | 2,913,280 | +0.79(+2.72%) |
Apr 11, 2019 | 29.02 | 29.28 | 28.78 | 29.02 | 2,066,082 | +0.15(+0.54%) |
Apr 10, 2019 | 28.53 | 28.87 | 28.40 | 28.86 | 1,914,098 | +0.40(+1.40%) |
Apr 09, 2019 | 28.84 | 28.91 | 28.37 | 28.46 | 1,653,807 | -0.48(-1.66%) |
Apr 08, 2019 | 29.12 | 29.30 | 28.88 | 28.94 | 1,541,140 | -0.18(-0.61%) |
Apr 05, 2019 | 29.02 | 29.24 | 28.67 | 29.12 | 1,525,811 | +0.14(+0.48%) |
Apr 04, 2019 | 28.88 | 29.24 | 28.72 | 28.98 | 2,090,503 | +0.36(+1.25%) |
Apr 03, 2019 | 29.02 | 29.23 | 28.50 | 28.63 | 2,347,919 | +0.01(+0.03%) |
Apr 02, 2019 | 28.55 | 28.89 | 28.25 | 28.62 | 2,157,811 | +0.07(+0.26%) |
Apr 01, 2019 | 28.27 | 28.58 | 27.98 | 28.54 | 2,680,932 | +0.58(+2.07%) |
Mar 29, 2019 | 28.33 | 28.45 | 27.90 | 27.97 | 1,652,112 | -0.07(-0.26%) |
Mar 28, 2019 | 27.77 | 28.06 | 27.50 | 28.04 | 2,235,560 | +0.36(+1.29%) |
Mar 27, 2019 | 27.97 | 28.09 | 27.35 | 27.68 | 3,998,694 | -0.36(-1.28%) |
Mar 26, 2019 | 27.74 | 28.16 | 27.65 | 28.04 | 2,744,590 | +0.55(+2.01%) |
Mar 25, 2019 | 27.54 | 27.85 | 27.21 | 27.49 | 2,827,984 | -0.08(-0.30%) |
Mar 22, 2019 | 28.96 | 28.98 | 27.24 | 27.57 | 4,259,960 | -1.74(-5.94%) |
Mar 21, 2019 | 29.55 | 29.85 | 29.17 | 29.31 | 3,739,820 | -0.49(-1.64%) |
Mar 20, 2019 | 30.93 | 31.21 | 29.74 | 29.80 | 2,545,004 | -1.20(-3.89%) |
Mar 19, 2019 | 31.87 | 31.87 | 30.92 | 31.00 | 1,305,676 | -0.73(-2.32%) |
Mar 18, 2019 | 31.38 | 31.90 | 31.37 | 31.74 | 1,228,222 | +0.41(+1.31%) |
Mar 15, 2019 | 31.27 | 31.66 | 31.24 | 31.33 | 3,392,658 | +0.03(+0.10%) |
Mar 14, 2019 | 31.54 | 31.54 | 31.14 | 31.29 | 1,344,342 | -0.12(-0.39%) |
Mar 13, 2019 | 31.33 | 31.56 | 31.12 | 31.41 | 2,149,435 | +0.27(+0.86%) |
Mar 12, 2019 | 31.25 | 31.45 | 30.93 | 31.15 | 3,284,552 | +0.48(+1.55%) |
Mar 11, 2019 | 30.73 | 30.84 | 30.53 | 30.67 | 1,939,230 | +0.06(+0.21%) |
Mar 08, 2019 | 30.28 | 30.70 | 30.18 | 30.61 | 1,087,092 | +0.02(+0.08%) |
Mar 07, 2019 | 30.79 | 30.82 | 30.35 | 30.58 | 2,299,425 | -0.40(-1.28%) |
Mar 06, 2019 | 31.75 | 31.87 | 30.96 | 30.98 | 1,859,311 | -0.90(-2.81%) |
Mar 05, 2019 | 31.92 | 32.04 | 31.53 | 31.87 | 2,430,609 | -0.11(-0.35%) |
Mar 04, 2019 | 32.24 | 32.50 | 31.78 | 31.99 | 2,188,091 | -0.19(-0.58%) |
Mar 01, 2019 | 32.31 | 32.63 | 31.91 | 32.17 | 2,370,452 | +0.13(+0.40%) |
Feb 28, 2019 | 32.35 | 32.37 | 32.04 | 32.04 | 2,020,667 | -0.24(-0.75%) |
Feb 27, 2019 | 31.87 | 32.39 | 31.64 | 32.29 | 3,402,615 | +0.47(+1.47%) |
Feb 26, 2019 | 31.95 | 32.15 | 31.79 | 31.82 | 3,291,579 | -0.31(-0.98%) |
Feb 25, 2019 | 32.34 | 32.50 | 32.04 | 32.13 | 2,733,154 | +0.00(+0.00%) |
Feb 22, 2019 | 32.06 | 32.18 | 31.88 | 32.13 | 1,586,121 | +0.10(+0.33%) |
Feb 21, 2019 | 32.26 | 32.26 | 31.85 | 32.03 | 2,049,682 | -0.21(-0.65%) |
Feb 20, 2019 | 31.97 | 32.28 | 31.60 | 32.24 | 3,028,034 | +0.36(+1.11%) |
Feb 19, 2019 | 31.49 | 31.95 | 31.24 | 31.88 | 3,730,990 | +0.18(+0.56%) |
Feb 15, 2019 | 31.19 | 31.89 | 30.92 | 31.71 | 3,102,403 | +0.94(+3.04%) |
Feb 14, 2019 | 30.38 | 30.94 | 30.18 | 30.77 | 2,216,890 | +0.02(+0.05%) |
Feb 13, 2019 | 30.64 | 30.95 | 30.60 | 30.75 | 2,417,906 | +0.11(+0.37%) |
Feb 12, 2019 | 30.66 | 30.96 | 30.57 | 30.64 | 4,359,388 | +0.21(+0.69%) |
Feb 11, 2019 | 30.27 | 30.49 | 30.06 | 30.43 | 3,389,979 | +0.28(+0.94%) |
Feb 08, 2019 | 30.01 | 30.19 | 29.71 | 30.15 | 2,600,154 | -0.01(-0.03%) |
Feb 07, 2019 | 29.90 | 30.32 | 29.84 | 30.15 | 3,951,206 | +0.49(+1.66%) |
Feb 06, 2019 | 29.44 | 29.69 | 29.40 | 29.66 | 1,760,097 | +0.10(+0.33%) |
Feb 05, 2019 | 29.75 | 29.90 | 29.28 | 29.57 | 2,737,864 | -0.19(-0.62%) |
Feb 04, 2019 | 29.15 | 29.80 | 29.05 | 29.75 | 2,625,769 | +0.71(+2.45%) |
Feb 01, 2019 | 28.61 | 29.16 | 28.61 | 29.04 | 4,654,348 | +0.44(+1.52%) |
Jan 31, 2019 | 28.98 | 29.10 | 28.15 | 28.60 | 3,297,550 | -0.59(-2.02%) |
Jan 30, 2019 | 29.08 | 29.45 | 28.83 | 29.19 | 3,520,100 | +0.15(+0.53%) |
Jan 29, 2019 | 29.18 | 29.30 | 29.01 | 29.04 | 2,477,236 | -0.15(-0.50%) |
Jan 28, 2019 | 28.68 | 29.32 | 28.57 | 29.19 | 3,550,159 | +0.40(+1.37%) |
Jan 25, 2019 | 28.31 | 28.98 | 28.21 | 28.79 | 3,137,075 | +0.72(+2.56%) |
Jan 24, 2019 | 27.58 | 28.25 | 27.56 | 28.07 | 3,010,674 | -0.06(-0.23%) |
Jan 23, 2019 | 28.24 | 28.46 | 27.92 | 28.14 | 2,627,075 | -0.05(-0.17%) |
Jan 22, 2019 | 28.90 | 28.90 | 28.01 | 28.18 | 3,650,593 | -0.47(-1.63%) |
Jan 18, 2019 | 28.37 | 28.82 | 28.07 | 28.65 | 3,244,187 | +0.40(+1.43%) |
Jan 17, 2019 | 28.37 | 28.49 | 27.97 | 28.25 | 4,832,383 | -0.40(-1.41%) |
Jan 16, 2019 | 27.76 | 28.77 | 27.64 | 28.65 | 7,165,838 | +1.20(+4.38%) |
Jan 15, 2019 | 28.14 | 28.41 | 27.13 | 27.45 | 6,810,494 | -0.77(-2.72%) |
Jan 14, 2019 | 28.05 | 28.39 | 27.84 | 28.22 | 6,085,594 | -0.02(-0.06%) |
Jan 11, 2019 | 27.86 | 28.52 | 27.68 | 28.23 | 3,237,872 | +0.15(+0.52%) |
Jan 10, 2019 | 27.95 | 28.34 | 27.58 | 28.09 | 2,937,035 | +0.27(+0.96%) |
Jan 09, 2019 | 27.60 | 27.99 | 27.17 | 27.82 | 4,201,958 | +0.32(+1.17%) |
Jan 08, 2019 | 27.05 | 27.55 | 26.65 | 27.50 | 4,515,133 | +0.66(+2.47%) |
Jan 07, 2019 | 26.56 | 27.23 | 26.39 | 26.84 | 3,717,995 | +0.16(+0.61%) |
Jan 04, 2019 | 26.80 | 26.81 | 26.37 | 26.67 | 3,628,428 | +0.49(+1.88%) |
Jan 03, 2019 | 26.16 | 26.43 | 25.66 | 26.18 | 5,096,641 | -0.21(-0.80%) |
Jan 02, 2019 | 25.58 | 26.45 | 25.21 | 26.39 | 4,209,791 | +0.56(+2.16%) |
Dec 31, 2018 | 25.92 | 26.12 | 25.31 | 25.83 | 14,026,570 | +0.02(+0.09%) |
Dec 28, 2018 | 25.45 | 26.05 | 25.34 | 25.81 | 3,330,000 | +0.44(+1.75%) |
Dec 27, 2018 | 25.28 | 25.58 | 24.52 | 25.37 | 3,379,152 | -0.32(-1.26%) |
Dec 26, 2018 | 24.51 | 25.70 | 24.17 | 25.69 | 2,192,426 | +1.26(+5.16%) |
Dec 24, 2018 | 24.73 | 25.10 | 24.41 | 24.43 | 1,360,877 | -0.51(-2.04%) |
Dec 21, 2018 | 25.20 | 25.75 | 24.83 | 24.94 | 5,749,365 | -0.31(-1.25%) |
Dec 20, 2018 | 24.60 | 25.53 | 24.60 | 25.25 | 3,918,505 | +0.44(+1.76%) |
Dec 19, 2018 | 25.11 | 25.76 | 24.64 | 24.82 | 4,731,214 | -0.28(-1.13%) |
Dec 18, 2018 | 25.60 | 25.92 | 24.69 | 25.10 | 3,233,575 | -0.42(-1.66%) |
Dec 17, 2018 | 25.64 | 26.14 | 25.37 | 25.52 | 3,130,914 | -0.27(-1.06%) |
Dec 14, 2018 | 26.24 | 26.77 | 25.72 | 25.80 | 2,520,711 | -0.75(-2.84%) |
Dec 13, 2018 | 27.50 | 27.60 | 26.47 | 26.55 | 2,522,985 | -0.96(-3.49%) |
Dec 12, 2018 | 27.54 | 27.98 | 27.06 | 27.51 | 1,823,889 | +0.42(+1.57%) |
Dec 11, 2018 | 27.73 | 28.06 | 26.96 | 27.09 | 2,062,284 | -0.29(-1.05%) |
Dec 10, 2018 | 27.83 | 28.06 | 26.99 | 27.37 | 3,389,001 | -0.58(-2.09%) |
Dec 07, 2018 | 28.18 | 28.70 | 27.73 | 27.96 | 4,157,163 | +0.10(+0.34%) |
Dec 06, 2018 | 27.75 | 28.09 | 27.17 | 27.86 | 4,596,923 | -0.54(-1.89%) |
Dec 04, 2018 | 30.34 | 30.50 | 28.14 | 28.40 | 3,999,135 | -2.20(-7.20%) |
Dec 03, 2018 | 30.75 | 30.97 | 30.35 | 30.60 | 3,582,562 | +0.31(+1.03%) |
Nov 30, 2018 | 29.91 | 30.46 | 29.91 | 30.29 | 2,847,502 | +0.22(+0.75%) |
Nov 29, 2018 | 29.84 | 30.22 | 29.60 | 30.07 | 1,991,707 | -0.02(-0.05%) |
Nov 28, 2018 | 29.71 | 30.15 | 29.14 | 30.08 | 2,696,954 | +0.34(+1.13%) |
Nov 27, 2018 | 29.50 | 29.93 | 29.47 | 29.75 | 4,207,617 | +0.13(+0.43%) |
Nov 26, 2018 | 29.15 | 29.66 | 29.02 | 29.62 | 2,133,803 | +0.87(+3.01%) |
Nov 23, 2018 | 28.86 | 29.16 | 28.72 | 28.75 | 522,391 | -0.32(-1.10%) |
Nov 21, 2018 | 29.07 | 29.07 | 29.07 | 0 | +0.29(+1.00%) | |
Nov 20, 2018 | 29.31 | 29.55 | 28.63 | 28.78 | 1,955,885 | -0.79(-2.68%) |
Nov 19, 2018 | 29.84 | 30.23 | 29.40 | 29.58 | 1,930,582 | -0.25(-0.83%) |
Nov 16, 2018 | 29.85 | 30.03 | 29.68 | 29.83 | 1,632,458 | -0.22(-0.75%) |
Nov 15, 2018 | 29.18 | 30.06 | 28.95 | 30.05 | 2,108,524 | +0.52(+1.76%) |
Nov 14, 2018 | 30.39 | 30.64 | 29.14 | 29.53 | 2,456,690 | -0.67(-2.23%) |
Nov 13, 2018 | 30.14 | 30.68 | 30.07 | 30.20 | 1,954,156 | +0.12(+0.40%) |
Nov 12, 2018 | 30.65 | 30.66 | 29.99 | 30.08 | 1,768,410 | -0.11(-0.37%) |
Nov 09, 2018 | 30.47 | 30.95 | 29.97 | 30.19 | 2,022,160 | -0.26(-0.87%) |
Nov 08, 2018 | 30.49 | 30.96 | 30.35 | 30.46 | 2,253,245 | -0.18(-0.60%) |
Nov 07, 2018 | 30.66 | 30.98 | 30.07 | 30.64 | 2,664,452 | +0.07(+0.24%) |
Nov 06, 2018 | 30.46 | 30.81 | 30.16 | 30.57 | 1,832,542 | +0.05(+0.16%) |
Nov 05, 2018 | 30.39 | 30.74 | 30.31 | 30.52 | 1,953,990 | +0.12(+0.40%) |
Nov 02, 2018 | 30.89 | 31.19 | 30.18 | 30.40 | 2,194,419 | -0.16(-0.52%) |
Nov 01, 2018 | 30.25 | 30.78 | 30.17 | 30.56 | 2,527,364 | +0.47(+1.57%) |
Oct 31, 2018 | 30.21 | 30.59 | 29.99 | 30.09 | 2,323,668 | +0.42(+1.40%) |
Oct 30, 2018 | 29.59 | 29.93 | 29.06 | 29.67 | 2,798,615 | +0.11(+0.38%) |
Oct 29, 2018 | 29.80 | 30.26 | 29.26 | 29.56 | 4,162,353 | +0.22(+0.76%) |
Oct 26, 2018 | 29.63 | 29.67 | 29.03 | 29.34 | 3,284,264 | -0.45(-1.51%) |
Oct 25, 2018 | 29.57 | 30.03 | 29.39 | 29.79 | 4,642,010 | +0.52(+1.78%) |
Oct 24, 2018 | 31.32 | 31.51 | 29.23 | 29.27 | 4,054,265 | -2.26(-7.17%) |
Oct 23, 2018 | 29.36 | 32.39 | 29.36 | 31.52 | 2,832,492 | -0.79(-2.45%) |
Oct 22, 2018 | 33.77 | 33.85 | 32.25 | 32.32 | 2,677,983 | -1.31(-3.91%) |
Oct 19, 2018 | 34.02 | 34.36 | 33.59 | 33.63 | 2,424,720 | -0.54(-1.57%) |
Oct 18, 2018 | 34.43 | 34.84 | 33.98 | 34.17 | 2,348,816 | -0.37(-1.07%) |
Oct 17, 2018 | 34.17 | 34.73 | 33.73 | 34.54 | 2,125,141 | +0.30(+0.89%) |
Oct 16, 2018 | 34.58 | 34.58 | 33.82 | 34.23 | 2,331,376 | -0.19(-0.56%) |
Oct 15, 2018 | 34.40 | 34.87 | 34.35 | 34.42 | 2,646,771 | +0.09(+0.26%) |
Oct 12, 2018 | 35.47 | 35.47 | 33.57 | 34.34 | 2,865,102 | -0.56(-1.61%) |
Oct 11, 2018 | 36.06 | 36.11 | 34.85 | 34.90 | 3,003,510 | -1.26(-3.48%) |
Oct 10, 2018 | 36.55 | 36.85 | 36.13 | 36.15 | 2,006,449 | -0.32(-0.88%) |
Oct 09, 2018 | 36.76 | 36.80 | 36.44 | 36.48 | 2,144,738 | -0.40(-1.09%) |
Oct 08, 2018 | 36.58 | 36.99 | 36.42 | 36.88 | 1,410,949 | +0.24(+0.66%) |
Oct 05, 2018 | 37.00 | 37.17 | 36.48 | 36.64 | 1,473,681 | -0.30(-0.80%) |
Oct 04, 2018 | 36.78 | 37.68 | 36.62 | 36.93 | 1,969,810 | +0.16(+0.44%) |
Oct 03, 2018 | 36.19 | 37.08 | 35.88 | 36.77 | 2,574,776 | +0.70(+1.95%) |
Oct 02, 2018 | 36.14 | 36.44 | 35.80 | 36.07 | 1,629,514 | -0.18(-0.51%) |
Oct 01, 2018 | 36.85 | 36.92 | 36.11 | 36.25 | 1,500,096 | -0.43(-1.18%) |
Sep 28, 2018 | 36.63 | 36.97 | 36.24 | 36.68 | 2,091,813 | -0.10(-0.28%) |
Sep 27, 2018 | 37.03 | 37.13 | 36.68 | 36.79 | 1,717,396 | -0.17(-0.46%) |
Sep 26, 2018 | 37.74 | 37.81 | 36.91 | 36.96 | 1,731,733 | -0.75(-1.98%) |
Sep 25, 2018 | 37.98 | 38.05 | 37.66 | 37.70 | 1,546,874 | -0.17(-0.44%) |
Sep 24, 2018 | 38.13 | 38.25 | 37.65 | 37.87 | 1,449,479 | -0.30(-0.80%) |
Sep 21, 2018 | 38.29 | 38.58 | 38.02 | 38.17 | 3,275,651 | -0.19(-0.50%) |
Sep 20, 2018 | 38.30 | 38.76 | 38.28 | 38.37 | 2,078,737 | +0.20(+0.52%) |
Sep 19, 2018 | 37.43 | 38.25 | 37.21 | 38.17 | 2,378,833 | +0.82(+2.19%) |
Sep 18, 2018 | 37.73 | 37.85 | 37.30 | 37.35 | 1,869,693 | -0.42(-1.12%) |
Sep 17, 2018 | 38.38 | 38.42 | 37.68 | 37.77 | 2,143,742 | -0.53(-1.39%) |
Sep 14, 2018 | 38.23 | 38.46 | 38.07 | 38.30 | 1,592,018 | +0.14(+0.35%) |
Sep 13, 2018 | 38.50 | 38.51 | 38.03 | 38.17 | 2,071,515 | -0.25(-0.64%) |
Sep 12, 2018 | 39.15 | 39.15 | 38.28 | 38.42 | 1,562,180 | -0.84(-2.15%) |
Sep 11, 2018 | 39.28 | 39.60 | 39.20 | 39.26 | 1,247,671 | -0.17(-0.42%) |
Sep 10, 2018 | 39.71 | 39.71 | 39.35 | 39.43 | 1,239,142 | -0.09(-0.22%) |
Sep 07, 2018 | 39.68 | 39.72 | 39.26 | 39.52 | 1,096,442 | -0.02(-0.06%) |
Sep 06, 2018 | 39.95 | 40.15 | 39.47 | 39.54 | 1,257,111 | -0.37(-0.94%) |
Sep 05, 2018 | 39.75 | 40.12 | 39.75 | 39.91 | 1,210,664 | +0.06(+0.16%) |
Sep 04, 2018 | 39.92 | 40.13 | 39.71 | 39.85 | 1,150,272 | -0.04(-0.10%) |
Aug 31, 2018 | 39.89 | 39.89 | 39.89 | 0 | +0.36(+0.91%) | |
Aug 30, 2018 | 39.54 | 39.60 | 39.34 | 39.53 | 2,112,189 | -0.09(-0.22%) |
Aug 29, 2018 | 40.22 | 40.22 | 39.57 | 39.62 | 2,081,309 | -0.41(-1.02%) |
Aug 28, 2018 | 40.10 | 40.13 | 39.72 | 40.03 | 1,346,329 | +0.00(+0.00%) |
Aug 27, 2018 | 40.22 | 40.45 | 39.98 | 40.03 | 1,280,836 | -0.02(-0.06%) |
Aug 24, 2018 | 40.35 | 40.41 | 39.98 | 40.05 | 800,025 | -0.25(-0.61%) |
Aug 23, 2018 | 40.71 | 40.89 | 40.16 | 40.30 | 1,315,372 | -0.43(-1.06%) |
Aug 22, 2018 | 40.71 | 40.82 | 40.58 | 40.73 | 1,593,392 | -0.08(-0.20%) |
Aug 21, 2018 | 40.52 | 41.08 | 40.48 | 40.81 | 1,721,675 | +0.36(+0.89%) |
Aug 20, 2018 | 40.30 | 40.54 | 40.13 | 40.45 | 1,430,394 | +0.14(+0.36%) |
Aug 17, 2018 | 40.07 | 40.38 | 39.99 | 40.30 | 988,140 | +0.13(+0.32%) |
Aug 16, 2018 | 39.75 | 40.40 | 39.72 | 40.18 | 1,529,975 | +0.64(+1.61%) |
Aug 15, 2018 | 39.45 | 39.76 | 39.28 | 39.54 | 1,387,491 | -0.12(-0.30%) |
Aug 14, 2018 | 39.49 | 39.81 | 39.31 | 39.66 | 2,254,750 | +0.38(+0.97%) |
Aug 13, 2018 | 39.49 | 39.71 | 39.18 | 39.28 | 1,707,865 | -0.19(-0.48%) |
Aug 10, 2018 | 39.15 | 39.64 | 39.09 | 39.47 | 1,908,514 | -0.06(-0.16%) |
Aug 09, 2018 | 39.74 | 39.92 | 39.44 | 39.53 | 1,847,476 | -0.24(-0.60%) |
Aug 08, 2018 | 39.62 | 39.88 | 39.31 | 39.77 | 2,026,806 | +0.15(+0.38%) |
Aug 07, 2018 | 40.00 | 40.15 | 39.59 | 39.62 | 2,183,607 | -0.32(-0.80%) |
Aug 06, 2018 | 39.83 | 40.02 | 39.54 | 39.94 | 1,304,181 | +0.10(+0.26%) |
Aug 03, 2018 | 40.06 | 40.26 | 39.68 | 39.83 | 1,328,857 | -0.18(-0.44%) |
Aug 02, 2018 | 39.44 | 40.17 | 39.05 | 40.01 | 2,141,938 | +0.46(+1.17%) |