Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 43.05 | 44.27 | 42.32 | 43.24 | 4,935,628 | +1.43(+3.41%) |
Jul 30, 2019 | 42.73 | 43.05 | 41.39 | 41.81 | 3,524,966 | -1.36(-3.15%) |
Jul 29, 2019 | 42.89 | 43.24 | 42.63 | 43.17 | 2,078,633 | +0.11(+0.26%) |
Jul 26, 2019 | 42.92 | 43.29 | 42.88 | 43.06 | 1,857,328 | +0.46(+1.07%) |
Jul 25, 2019 | 42.31 | 42.73 | 42.00 | 42.60 | 2,596,403 | +0.41(+0.97%) |
Jul 24, 2019 | 41.50 | 42.22 | 41.30 | 42.19 | 1,838,468 | +0.73(+1.77%) |
Jul 23, 2019 | 41.37 | 41.54 | 41.03 | 41.46 | 1,097,349 | +0.11(+0.28%) |
Jul 22, 2019 | 42.35 | 42.39 | 41.12 | 41.35 | 1,943,266 | -0.79(-1.87%) |
Jul 19, 2019 | 42.53 | 42.72 | 42.14 | 42.14 | 1,696,850 | -0.08(-0.18%) |
Jul 18, 2019 | 42.24 | 42.56 | 42.05 | 42.21 | 2,015,549 | +0.06(+0.14%) |
Jul 17, 2019 | 42.19 | 42.65 | 41.95 | 42.15 | 1,730,682 | -0.04(-0.09%) |
Jul 16, 2019 | 41.81 | 42.49 | 41.81 | 42.19 | 1,407,627 | +0.21(+0.50%) |
Jul 15, 2019 | 41.77 | 42.51 | 41.75 | 41.98 | 1,878,692 | +0.46(+1.10%) |
Jul 12, 2019 | 42.19 | 42.34 | 41.23 | 41.53 | 2,321,607 | -0.69(-1.64%) |
Jul 11, 2019 | 42.10 | 42.43 | 41.93 | 42.22 | 1,864,506 | +0.22(+0.52%) |
Jul 10, 2019 | 41.41 | 42.23 | 41.39 | 42.00 | 2,990,980 | +0.86(+2.08%) |
Jul 09, 2019 | 41.06 | 41.39 | 40.74 | 41.15 | 2,821,187 | +0.17(+0.42%) |
Jul 08, 2019 | 42.05 | 42.20 | 40.87 | 40.98 | 2,505,625 | -1.21(-2.86%) |
Jul 05, 2019 | 42.21 | 42.61 | 41.84 | 42.18 | 1,723,369 | -0.06(-0.13%) |
Jul 03, 2019 | 42.33 | 42.41 | 41.54 | 42.24 | 1,759,989 | -0.03(-0.07%) |
Jul 02, 2019 | 43.80 | 43.91 | 41.72 | 42.27 | 3,218,219 | -1.52(-3.47%) |
Jul 01, 2019 | 44.69 | 45.44 | 43.49 | 43.79 | 3,267,618 | -0.11(-0.26%) |
Jun 28, 2019 | 43.83 | 44.02 | 43.47 | 43.90 | 7,594,315 | +0.11(+0.26%) |
Jun 27, 2019 | 43.94 | 44.10 | 43.27 | 43.79 | 3,028,231 | -0.24(-0.54%) |
Jun 26, 2019 | 44.00 | 44.26 | 43.57 | 44.03 | 2,503,908 | +0.33(+0.76%) |
Jun 25, 2019 | 43.51 | 43.81 | 43.33 | 43.69 | 2,142,702 | +0.04(+0.09%) |
Jun 24, 2019 | 43.95 | 43.95 | 43.41 | 43.66 | 1,822,304 | -0.12(-0.28%) |
Jun 21, 2019 | 43.97 | 44.28 | 43.57 | 43.78 | 3,922,698 | -0.15(-0.35%) |
Jun 20, 2019 | 42.90 | 44.04 | 42.90 | 43.93 | 3,865,847 | +1.31(+3.08%) |
Jun 19, 2019 | 40.65 | 42.64 | 40.65 | 42.62 | 6,214,131 | +2.18(+5.38%) |
Jun 18, 2019 | 39.20 | 40.55 | 39.17 | 40.44 | 2,524,114 | +1.51(+3.88%) |
Jun 17, 2019 | 39.04 | 39.19 | 38.75 | 38.93 | 1,157,441 | -0.18(-0.46%) |
Jun 14, 2019 | 38.99 | 39.51 | 38.96 | 39.11 | 1,310,652 | +0.00(+0.00%) |
Jun 13, 2019 | 39.29 | 39.83 | 38.99 | 39.11 | 2,241,312 | -0.03(-0.07%) |
Jun 12, 2019 | 39.06 | 39.55 | 38.62 | 39.14 | 2,465,020 | +0.01(+0.02%) |
Jun 11, 2019 | 39.91 | 40.64 | 39.04 | 39.13 | 3,113,610 | -0.19(-0.48%) |
Jun 10, 2019 | 39.13 | 40.10 | 39.07 | 39.32 | 3,755,540 | +0.48(+1.25%) |
Jun 07, 2019 | 38.50 | 39.03 | 38.25 | 38.84 | 4,596,703 | +0.55(+1.44%) |
Jun 06, 2019 | 39.20 | 39.41 | 38.14 | 38.29 | 3,764,992 | -1.01(-2.56%) |
Jun 05, 2019 | 38.98 | 39.46 | 38.97 | 39.29 | 2,904,082 | +0.61(+1.57%) |
Jun 04, 2019 | 38.97 | 39.19 | 38.31 | 38.69 | 2,672,790 | -0.04(-0.10%) |
Jun 03, 2019 | 37.95 | 38.81 | 37.71 | 38.72 | 3,645,268 | +0.70(+1.85%) |
May 31, 2019 | 37.16 | 38.42 | 37.11 | 38.02 | 3,639,311 | +0.67(+1.81%) |
May 30, 2019 | 36.99 | 37.40 | 36.90 | 37.35 | 3,138,785 | +0.50(+1.37%) |
May 29, 2019 | 36.59 | 37.09 | 36.56 | 36.84 | 4,179,928 | +0.07(+0.18%) |
May 28, 2019 | 36.68 | 37.55 | 36.64 | 36.78 | 6,728,074 | +0.20(+0.55%) |
May 24, 2019 | 37.88 | 37.88 | 36.47 | 36.58 | 3,605,637 | -0.78(-2.09%) |
May 23, 2019 | 37.40 | 37.94 | 37.13 | 37.36 | 3,499,517 | -0.53(-1.40%) |
May 22, 2019 | 38.86 | 39.20 | 37.77 | 37.89 | 3,498,721 | -1.22(-3.13%) |
May 21, 2019 | 38.80 | 39.11 | 38.40 | 39.11 | 2,805,747 | +0.56(+1.45%) |
May 20, 2019 | 38.97 | 39.34 | 38.43 | 38.55 | 2,842,981 | -0.70(-1.79%) |
May 17, 2019 | 39.38 | 39.42 | 38.79 | 39.25 | 3,781,939 | -1.20(-2.97%) |
May 16, 2019 | 40.21 | 41.12 | 40.20 | 40.45 | 2,841,216 | +0.29(+0.73%) |
May 15, 2019 | 40.27 | 40.47 | 40.14 | 40.16 | 3,218,170 | -0.10(-0.26%) |
May 14, 2019 | 40.54 | 40.60 | 39.81 | 40.26 | 3,129,199 | -0.14(-0.35%) |
May 13, 2019 | 41.67 | 41.69 | 40.12 | 40.41 | 4,433,508 | -2.08(-4.91%) |
May 10, 2019 | 42.23 | 42.63 | 41.98 | 42.49 | 4,322,155 | +0.13(+0.31%) |
May 09, 2019 | 43.19 | 43.19 | 42.10 | 42.36 | 2,999,963 | -1.18(-2.72%) |
May 08, 2019 | 43.78 | 43.97 | 43.23 | 43.54 | 2,211,494 | -0.24(-0.54%) |
May 07, 2019 | 43.74 | 44.22 | 43.52 | 43.78 | 2,435,634 | -0.27(-0.62%) |
May 06, 2019 | 43.26 | 44.16 | 43.26 | 44.05 | 2,192,392 | -0.81(-1.82%) |
May 03, 2019 | 44.81 | 45.73 | 44.71 | 44.87 | 2,425,803 | +0.21(+0.47%) |
May 02, 2019 | 43.13 | 45.72 | 43.07 | 44.66 | 3,819,796 | +1.54(+3.58%) |
May 01, 2019 | 44.97 | 45.33 | 42.88 | 43.12 | 4,561,018 | -1.92(-4.27%) |
Apr 30, 2019 | 43.26 | 45.40 | 42.73 | 45.04 | 10,260,210 | +2.64(+6.23%) |
Apr 29, 2019 | 42.63 | 42.74 | 42.03 | 42.40 | 3,602,551 | -0.27(-0.62%) |
Apr 26, 2019 | 42.31 | 42.78 | 42.19 | 42.66 | 1,921,157 | +0.33(+0.78%) |
Apr 25, 2019 | 42.04 | 42.44 | 41.59 | 42.33 | 1,648,893 | +0.63(+1.50%) |
Apr 24, 2019 | 41.93 | 42.33 | 41.59 | 41.70 | 2,857,623 | -0.28(-0.68%) |
Apr 23, 2019 | 41.98 | 42.18 | 41.69 | 41.99 | 2,916,368 | -0.09(-0.20%) |
Apr 22, 2019 | 42.70 | 42.78 | 41.87 | 42.07 | 1,259,291 | -0.79(-1.83%) |
Apr 18, 2019 | 42.26 | 42.98 | 42.06 | 42.86 | 1,778,134 | +0.85(+2.03%) |
Apr 17, 2019 | 43.09 | 43.22 | 41.79 | 42.01 | 1,653,255 | +0.08(+0.18%) |
Apr 16, 2019 | 41.57 | 42.05 | 41.42 | 41.93 | 2,008,963 | +0.48(+1.17%) |
Apr 15, 2019 | 42.01 | 42.06 | 41.44 | 41.45 | 1,904,749 | -0.71(-1.69%) |
Apr 12, 2019 | 41.70 | 42.53 | 41.68 | 42.16 | 3,311,809 | +0.78(+1.88%) |
Apr 11, 2019 | 41.70 | 41.81 | 41.11 | 41.38 | 5,143,032 | +0.08(+0.18%) |
Apr 10, 2019 | 41.53 | 41.70 | 40.29 | 41.31 | 3,157,355 | -0.08(-0.18%) |
Apr 09, 2019 | 41.61 | 41.90 | 41.24 | 41.38 | 2,182,228 | -0.45(-1.06%) |
Apr 08, 2019 | 42.16 | 42.16 | 41.79 | 41.83 | 1,689,208 | -0.48(-1.14%) |
Apr 05, 2019 | 42.38 | 42.55 | 42.05 | 42.31 | 1,902,580 | +0.12(+0.29%) |
Apr 04, 2019 | 43.00 | 43.00 | 41.97 | 42.19 | 2,195,561 | -0.75(-1.74%) |
Apr 03, 2019 | 43.29 | 43.76 | 42.68 | 42.94 | 2,381,129 | -0.09(-0.22%) |
Apr 02, 2019 | 43.20 | 43.22 | 42.85 | 43.03 | 1,682,630 | -0.17(-0.39%) |
Apr 01, 2019 | 42.70 | 43.47 | 42.45 | 43.20 | 3,092,969 | +0.65(+1.54%) |
Mar 29, 2019 | 41.69 | 42.58 | 41.64 | 42.55 | 2,720,082 | +1.10(+2.65%) |
Mar 28, 2019 | 41.88 | 42.09 | 40.81 | 41.45 | 2,614,697 | -0.41(-0.97%) |
Mar 27, 2019 | 41.16 | 42.08 | 41.06 | 41.86 | 2,608,252 | +0.80(+1.94%) |
Mar 26, 2019 | 41.02 | 41.52 | 40.77 | 41.06 | 2,064,609 | +0.03(+0.07%) |
Mar 25, 2019 | 41.00 | 41.15 | 40.58 | 41.03 | 2,025,151 | -0.12(-0.30%) |
Mar 22, 2019 | 40.64 | 41.35 | 40.59 | 41.16 | 3,996,949 | +0.20(+0.49%) |
Mar 21, 2019 | 40.90 | 41.46 | 40.66 | 40.96 | 1,575,306 | +0.04(+0.09%) |
Mar 20, 2019 | 40.98 | 41.28 | 40.31 | 40.92 | 2,308,721 | -0.29(-0.71%) |
Mar 19, 2019 | 41.38 | 41.74 | 41.16 | 41.21 | 3,072,682 | +0.00(+0.00%) |
Mar 18, 2019 | 40.82 | 41.64 | 39.85 | 41.21 | 6,904,084 | +0.76(+1.87%) |
Mar 15, 2019 | 39.26 | 40.55 | 39.15 | 40.45 | 8,002,131 | +1.48(+3.79%) |
Mar 14, 2019 | 38.99 | 39.09 | 38.62 | 38.98 | 4,047,289 | +0.13(+0.34%) |
Mar 13, 2019 | 38.45 | 39.11 | 38.45 | 38.84 | 3,462,536 | -0.13(-0.34%) |
Mar 12, 2019 | 38.86 | 39.64 | 38.84 | 38.98 | 2,489,691 | +0.36(+0.93%) |
Mar 11, 2019 | 38.20 | 38.88 | 38.16 | 38.62 | 2,222,020 | +0.44(+1.14%) |
Mar 08, 2019 | 38.62 | 38.65 | 37.87 | 38.18 | 2,209,315 | -0.55(-1.42%) |
Mar 07, 2019 | 39.32 | 39.40 | 38.62 | 38.73 | 2,067,151 | -0.71(-1.80%) |
Mar 06, 2019 | 39.54 | 40.29 | 39.26 | 39.44 | 3,363,016 | +0.03(+0.07%) |
Mar 05, 2019 | 38.84 | 39.79 | 38.58 | 39.41 | 3,127,357 | +0.63(+1.64%) |
Mar 04, 2019 | 39.55 | 39.60 | 38.45 | 38.78 | 2,031,042 | -0.45(-1.14%) |
Mar 01, 2019 | 39.87 | 39.87 | 39.21 | 39.22 | 1,632,260 | -0.30(-0.77%) |
Feb 28, 2019 | 38.92 | 39.70 | 38.85 | 39.53 | 3,249,392 | +0.17(+0.43%) |
Feb 27, 2019 | 39.74 | 39.97 | 39.29 | 39.35 | 2,484,036 | -0.38(-0.95%) |
Feb 26, 2019 | 39.38 | 39.90 | 39.27 | 39.73 | 2,446,454 | +0.39(+0.98%) |
Feb 25, 2019 | 39.42 | 39.72 | 38.83 | 39.35 | 1,821,302 | +0.12(+0.31%) |
Feb 22, 2019 | 39.48 | 39.74 | 39.08 | 39.22 | 2,837,954 | -0.21(-0.53%) |
Feb 21, 2019 | 39.58 | 39.58 | 39.10 | 39.43 | 2,048,623 | -0.13(-0.33%) |
Feb 20, 2019 | 38.96 | 39.90 | 38.96 | 39.56 | 3,873,721 | +0.65(+1.68%) |
Feb 19, 2019 | 38.53 | 39.15 | 38.30 | 38.91 | 2,287,203 | +0.47(+1.23%) |
Feb 15, 2019 | 38.73 | 38.80 | 38.25 | 38.44 | 3,406,074 | -0.26(-0.68%) |
Feb 14, 2019 | 38.77 | 39.06 | 38.23 | 38.70 | 3,370,826 | -0.30(-0.78%) |
Feb 13, 2019 | 39.14 | 39.34 | 38.74 | 39.01 | 2,604,453 | -0.03(-0.07%) |
Feb 12, 2019 | 38.75 | 39.30 | 38.75 | 39.03 | 2,881,484 | +0.18(+0.46%) |
Feb 11, 2019 | 38.16 | 39.11 | 38.16 | 38.86 | 2,868,142 | +0.64(+1.68%) |
Feb 08, 2019 | 39.03 | 39.20 | 37.86 | 38.21 | 3,512,246 | -1.14(-2.90%) |
Feb 07, 2019 | 38.73 | 39.43 | 38.53 | 39.36 | 1,854,714 | +0.52(+1.34%) |
Feb 06, 2019 | 38.26 | 39.19 | 38.22 | 38.84 | 2,664,126 | +0.56(+1.46%) |
Feb 05, 2019 | 36.97 | 38.36 | 36.55 | 38.28 | 2,403,358 | +1.20(+3.24%) |
Feb 04, 2019 | 37.51 | 38.07 | 36.78 | 37.08 | 2,437,587 | -0.09(-0.25%) |
Feb 01, 2019 | 35.57 | 38.33 | 35.55 | 37.17 | 5,043,429 | +2.74(+7.96%) |
Jan 31, 2019 | 34.07 | 34.53 | 33.73 | 34.43 | 2,657,317 | +0.53(+1.56%) |
Jan 30, 2019 | 34.17 | 34.72 | 33.33 | 33.91 | 1,887,889 | -0.09(-0.28%) |
Jan 29, 2019 | 33.73 | 34.25 | 33.46 | 34.00 | 1,828,417 | +0.36(+1.07%) |
Jan 28, 2019 | 33.18 | 33.98 | 32.96 | 33.64 | 2,400,376 | +0.19(+0.56%) |
Jan 25, 2019 | 33.54 | 34.27 | 33.13 | 33.45 | 1,576,170 | +0.11(+0.34%) |
Jan 24, 2019 | 32.37 | 33.36 | 32.37 | 33.34 | 1,957,057 | +0.99(+3.07%) |
Jan 23, 2019 | 33.06 | 33.18 | 31.95 | 32.35 | 1,959,958 | -0.74(-2.23%) |
Jan 22, 2019 | 33.84 | 33.87 | 32.65 | 33.08 | 2,533,276 | -1.08(-3.15%) |
Jan 18, 2019 | 33.77 | 34.61 | 33.50 | 34.16 | 1,960,633 | +0.69(+2.06%) |
Jan 17, 2019 | 32.88 | 33.76 | 32.68 | 33.47 | 2,503,805 | +0.46(+1.40%) |
Jan 16, 2019 | 32.81 | 33.40 | 32.60 | 33.01 | 1,326,589 | +0.25(+0.78%) |
Jan 15, 2019 | 32.23 | 33.33 | 32.23 | 32.75 | 1,650,919 | +0.55(+1.70%) |
Jan 14, 2019 | 32.55 | 32.79 | 31.88 | 32.20 | 1,372,256 | -0.77(-2.32%) |
Jan 11, 2019 | 32.42 | 33.06 | 32.21 | 32.97 | 1,267,499 | +0.42(+1.28%) |
Jan 10, 2019 | 32.58 | 32.90 | 32.18 | 32.55 | 1,480,104 | -0.11(-0.35%) |
Jan 09, 2019 | 31.66 | 32.73 | 31.49 | 32.67 | 2,303,415 | +0.94(+2.98%) |
Jan 08, 2019 | 32.57 | 32.59 | 31.46 | 31.72 | 2,112,473 | -0.59(-1.81%) |
Jan 07, 2019 | 32.21 | 32.63 | 31.72 | 32.31 | 1,926,887 | +0.37(+1.15%) |
Jan 04, 2019 | 31.58 | 32.12 | 31.52 | 31.94 | 1,742,891 | +0.88(+2.83%) |
Jan 03, 2019 | 32.12 | 32.12 | 31.02 | 31.06 | 1,319,506 | -1.27(-3.92%) |
Jan 02, 2019 | 31.39 | 32.57 | 31.35 | 32.33 | 1,339,667 | +0.65(+2.06%) |
Dec 31, 2018 | 31.70 | 31.99 | 31.34 | 31.68 | 842,282 | +0.09(+0.30%) |
Dec 28, 2018 | 31.56 | 31.93 | 31.03 | 31.58 | 1,270,040 | +0.04(+0.12%) |
Dec 27, 2018 | 30.77 | 31.54 | 30.52 | 31.54 | 1,052,276 | +0.41(+1.30%) |
Dec 26, 2018 | 30.39 | 31.17 | 29.62 | 31.14 | 1,379,281 | +0.65(+2.14%) |
Dec 24, 2018 | 30.52 | 31.02 | 30.17 | 30.49 | 873,192 | +0.01(+0.03%) |
Dec 21, 2018 | 31.14 | 31.64 | 30.45 | 30.48 | 2,217,330 | -0.76(-2.42%) |
Dec 20, 2018 | 32.01 | 32.26 | 30.98 | 31.23 | 1,810,682 | -0.86(-2.68%) |
Dec 19, 2018 | 33.06 | 33.50 | 31.85 | 32.09 | 1,388,359 | -0.82(-2.50%) |
Dec 18, 2018 | 33.38 | 33.45 | 32.88 | 32.91 | 1,312,352 | -0.15(-0.46%) |
Dec 17, 2018 | 33.45 | 33.80 | 32.83 | 33.06 | 1,441,558 | -0.60(-1.80%) |
Dec 14, 2018 | 34.02 | 34.49 | 33.52 | 33.67 | 922,732 | -0.77(-2.25%) |
Dec 13, 2018 | 34.34 | 34.90 | 34.13 | 34.44 | 1,575,293 | +0.27(+0.80%) |
Dec 12, 2018 | 32.95 | 34.66 | 32.74 | 34.17 | 2,116,637 | +1.33(+4.06%) |
Dec 11, 2018 | 33.22 | 33.70 | 32.83 | 32.84 | 1,872,942 | -0.19(-0.57%) |
Dec 10, 2018 | 32.88 | 33.19 | 32.51 | 33.03 | 1,330,263 | -0.02(-0.06%) |
Dec 07, 2018 | 33.36 | 33.69 | 32.98 | 33.05 | 1,609,938 | -0.43(-1.27%) |
Dec 06, 2018 | 32.97 | 33.61 | 32.64 | 33.47 | 1,687,655 | -0.18(-0.53%) |
Dec 04, 2018 | 34.42 | 34.77 | 33.44 | 33.65 | 1,695,786 | -0.86(-2.49%) |
Dec 03, 2018 | 35.10 | 35.17 | 34.08 | 34.51 | 1,681,134 | +0.66(+1.95%) |
Nov 30, 2018 | 33.80 | 34.11 | 33.40 | 33.85 | 2,997,900 | +0.05(+0.14%) |
Nov 29, 2018 | 34.26 | 34.76 | 33.14 | 33.80 | 2,798,599 | -0.70(-2.03%) |
Nov 28, 2018 | 33.24 | 34.68 | 33.24 | 34.50 | 3,448,252 | +1.11(+3.31%) |
Nov 27, 2018 | 32.91 | 33.86 | 32.91 | 33.40 | 2,767,517 | +0.26(+0.80%) |
Nov 26, 2018 | 33.18 | 33.76 | 33.00 | 33.13 | 1,201,740 | +0.16(+0.49%) |
Nov 23, 2018 | 32.52 | 33.10 | 32.34 | 32.97 | 665,245 | +0.16(+0.49%) |
Nov 21, 2018 | 32.81 | 32.81 | 32.81 | 0 | +0.23(+0.69%) | |
Nov 20, 2018 | 32.70 | 32.84 | 32.18 | 32.58 | 2,281,134 | -0.39(-1.17%) |
Nov 19, 2018 | 32.77 | 33.21 | 32.73 | 32.97 | 2,619,379 | -0.14(-0.43%) |
Nov 16, 2018 | 33.38 | 33.63 | 32.95 | 33.11 | 1,948,786 | -0.59(-1.76%) |
Nov 15, 2018 | 33.67 | 33.85 | 33.22 | 33.70 | 1,472,426 | +0.02(+0.06%) |
Nov 14, 2018 | 33.77 | 34.38 | 33.52 | 33.69 | 1,695,744 | +0.19(+0.56%) |
Nov 13, 2018 | 34.68 | 34.74 | 33.33 | 33.50 | 2,657,611 | -0.73(-2.15%) |
Nov 12, 2018 | 34.31 | 34.54 | 33.87 | 34.23 | 2,299,964 | -0.13(-0.38%) |
Nov 09, 2018 | 34.60 | 35.05 | 34.23 | 34.36 | 3,475,568 | -0.73(-2.09%) |
Nov 08, 2018 | 34.73 | 35.52 | 34.54 | 35.10 | 1,702,709 | +0.21(+0.59%) |
Nov 07, 2018 | 34.83 | 35.10 | 34.30 | 34.89 | 3,318,486 | -0.23(-0.64%) |
Nov 06, 2018 | 33.80 | 35.48 | 33.79 | 35.12 | 3,839,560 | +1.19(+3.50%) |
Nov 05, 2018 | 33.98 | 34.23 | 33.43 | 33.93 | 3,082,206 | +0.03(+0.08%) |
Nov 02, 2018 | 33.89 | 34.52 | 33.40 | 33.90 | 3,663,999 | +0.16(+0.47%) |
Nov 01, 2018 | 33.96 | 33.96 | 32.84 | 33.74 | 3,408,968 | -0.23(-0.67%) |
Oct 31, 2018 | 32.18 | 34.67 | 31.92 | 33.97 | 6,280,336 | +4.13(+13.85%) |
Oct 30, 2018 | 29.52 | 29.93 | 29.14 | 29.83 | 2,837,678 | +0.46(+1.57%) |
Oct 29, 2018 | 30.15 | 30.32 | 28.81 | 29.37 | 3,080,272 | -0.50(-1.67%) |
Oct 26, 2018 | 29.31 | 30.22 | 29.02 | 29.87 | 2,002,320 | +0.39(+1.31%) |
Oct 25, 2018 | 29.49 | 30.14 | 29.39 | 29.49 | 2,432,959 | +0.00(+0.00%) |
Oct 24, 2018 | 29.84 | 30.08 | 29.40 | 29.49 | 2,093,769 | -0.65(-2.16%) |
Oct 23, 2018 | 29.85 | 30.28 | 29.48 | 30.14 | 1,682,074 | -0.35(-1.14%) |
Oct 22, 2018 | 30.48 | 31.03 | 30.42 | 30.48 | 1,380,120 | +0.50(+1.66%) |
Oct 19, 2018 | 31.08 | 31.40 | 29.94 | 29.99 | 2,020,484 | -0.94(-3.04%) |
Oct 18, 2018 | 30.56 | 31.05 | 30.25 | 30.93 | 3,364,243 | +0.23(+0.74%) |
Oct 17, 2018 | 30.64 | 30.83 | 30.22 | 30.70 | 3,505,608 | -0.23(-0.73%) |
Oct 16, 2018 | 30.36 | 30.94 | 30.27 | 30.93 | 2,358,991 | +0.56(+1.86%) |
Oct 15, 2018 | 30.86 | 30.86 | 30.31 | 30.36 | 1,599,055 | -0.61(-1.98%) |
Oct 12, 2018 | 30.62 | 31.28 | 30.48 | 30.97 | 2,307,698 | +0.80(+2.65%) |
Oct 11, 2018 | 30.02 | 30.88 | 29.90 | 30.17 | 3,892,054 | -0.12(-0.40%) |
Oct 10, 2018 | 31.40 | 31.51 | 30.28 | 30.30 | 2,900,225 | -1.21(-3.85%) |
Oct 09, 2018 | 31.24 | 32.00 | 31.18 | 31.51 | 1,527,833 | +0.16(+0.51%) |
Oct 08, 2018 | 30.86 | 31.48 | 30.62 | 31.35 | 2,374,731 | +0.03(+0.09%) |
Oct 05, 2018 | 32.03 | 32.19 | 31.11 | 31.32 | 1,933,491 | -0.60(-1.89%) |
Oct 04, 2018 | 31.66 | 32.70 | 31.32 | 31.92 | 1,467,431 | +0.00(+0.00%) |
Oct 03, 2018 | 32.17 | 32.46 | 31.83 | 31.92 | 2,140,485 | -0.08(-0.26%) |
Oct 02, 2018 | 32.11 | 32.38 | 31.63 | 32.01 | 2,828,538 | -0.47(-1.45%) |
Oct 01, 2018 | 33.16 | 33.20 | 32.36 | 32.48 | 1,616,634 | -0.57(-1.74%) |
Sep 28, 2018 | 32.88 | 33.37 | 32.88 | 33.05 | 1,541,970 | +0.16(+0.49%) |
Sep 27, 2018 | 33.04 | 33.09 | 32.67 | 32.89 | 1,518,697 | -0.12(-0.37%) |
Sep 26, 2018 | 32.86 | 33.23 | 32.72 | 33.02 | 1,569,340 | +0.20(+0.60%) |
Sep 25, 2018 | 32.77 | 33.31 | 32.73 | 32.82 | 3,056,337 | +0.14(+0.43%) |
Sep 24, 2018 | 32.79 | 32.79 | 32.19 | 32.68 | 2,576,384 | -0.52(-1.56%) |
Sep 21, 2018 | 33.22 | 33.49 | 33.13 | 33.20 | 3,350,443 | +0.13(+0.40%) |
Sep 20, 2018 | 32.97 | 33.30 | 32.90 | 33.06 | 1,937,368 | +0.29(+0.89%) |
Sep 19, 2018 | 31.62 | 33.10 | 31.62 | 32.77 | 3,016,921 | +1.07(+3.39%) |
Sep 18, 2018 | 31.36 | 31.92 | 31.36 | 31.70 | 3,353,147 | +0.34(+1.08%) |
Sep 17, 2018 | 31.25 | 31.70 | 31.00 | 31.36 | 2,454,507 | +0.12(+0.39%) |
Sep 14, 2018 | 31.33 | 31.79 | 31.24 | 31.24 | 2,459,909 | +0.03(+0.09%) |
Sep 13, 2018 | 31.16 | 31.49 | 30.96 | 31.21 | 3,722,172 | +0.64(+2.09%) |
Sep 12, 2018 | 30.24 | 30.90 | 30.06 | 30.57 | 6,403,069 | +0.50(+1.66%) |
Sep 11, 2018 | 30.11 | 30.57 | 28.34 | 30.07 | 17,031,926 | -4.63(-13.35%) |
Sep 10, 2018 | 35.82 | 35.82 | 34.55 | 34.70 | 3,702,312 | -1.11(-3.10%) |
Sep 07, 2018 | 35.78 | 36.09 | 35.64 | 35.81 | 1,352,052 | +0.02(+0.05%) |
Sep 06, 2018 | 35.78 | 35.98 | 35.62 | 35.79 | 1,829,687 | -0.07(-0.18%) |
Sep 05, 2018 | 35.89 | 36.25 | 35.62 | 35.86 | 2,228,107 | -0.40(-1.09%) |
Sep 04, 2018 | 36.19 | 36.48 | 35.62 | 36.26 | 1,992,814 | -0.16(-0.44%) |
Aug 31, 2018 | 36.42 | 36.42 | 36.42 | 0 | +0.20(+0.55%) | |
Aug 30, 2018 | 36.47 | 36.99 | 35.94 | 36.22 | 5,685,649 | -0.72(-1.94%) |
Aug 29, 2018 | 35.89 | 37.28 | 35.46 | 36.93 | 7,295,720 | +1.94(+5.54%) |
Aug 28, 2018 | 33.91 | 37.84 | 33.52 | 34.99 | 10,048,578 | +1.30(+3.86%) |
Aug 27, 2018 | 33.29 | 33.76 | 33.09 | 33.69 | 1,245,311 | +0.53(+1.59%) |
Aug 24, 2018 | 33.00 | 33.29 | 32.83 | 33.17 | 2,219,454 | +0.30(+0.91%) |
Aug 23, 2018 | 33.20 | 33.36 | 32.82 | 32.87 | 2,048,018 | -0.52(-1.55%) |
Aug 22, 2018 | 33.59 | 34.25 | 33.34 | 33.38 | 1,794,095 | +0.03(+0.08%) |
Aug 21, 2018 | 33.07 | 33.62 | 33.06 | 33.36 | 4,011,389 | +0.43(+1.31%) |
Aug 20, 2018 | 32.69 | 33.19 | 32.66 | 32.92 | 1,583,149 | +0.20(+0.60%) |
Aug 17, 2018 | 32.19 | 33.11 | 31.92 | 32.73 | 2,737,437 | -0.44(-1.33%) |
Aug 16, 2018 | 33.26 | 33.46 | 33.00 | 33.17 | 2,037,266 | +0.29(+0.89%) |
Aug 15, 2018 | 32.97 | 33.17 | 32.64 | 32.88 | 2,730,683 | -0.53(-1.57%) |
Aug 14, 2018 | 34.20 | 34.52 | 33.29 | 33.40 | 4,723,014 | +1.28(+3.97%) |
Aug 13, 2018 | 32.20 | 32.28 | 31.69 | 32.13 | 2,435,613 | -0.21(-0.64%) |
Aug 10, 2018 | 32.20 | 32.44 | 31.85 | 32.33 | 1,869,978 | -0.27(-0.83%) |
Aug 09, 2018 | 32.76 | 33.05 | 32.28 | 32.61 | 1,851,644 | +0.03(+0.09%) |
Aug 08, 2018 | 32.83 | 32.86 | 32.02 | 32.58 | 2,868,160 | +0.00(+0.00%) |
Aug 07, 2018 | 32.74 | 33.11 | 32.38 | 32.58 | 2,203,180 | +0.25(+0.78%) |
Aug 06, 2018 | 32.87 | 32.97 | 32.29 | 32.32 | 2,372,830 | -0.63(-1.91%) |
Aug 03, 2018 | 33.09 | 33.42 | 32.67 | 32.95 | 3,177,983 | -0.19(-0.57%) |
Aug 02, 2018 | 32.02 | 34.36 | 31.73 | 33.14 | 5,027,461 | -0.32(-0.95%) |