Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 20.16 | 20.90 | 19.97 | 20.47 | 7,208,622 | +0.27(+1.33%) |
Jul 30, 2019 | 19.45 | 20.43 | 19.35 | 20.20 | 6,115,265 | +0.65(+3.30%) |
Jul 29, 2019 | 20.08 | 20.09 | 19.28 | 19.56 | 6,464,073 | -0.50(-2.51%) |
Jul 26, 2019 | 20.23 | 20.43 | 19.74 | 20.06 | 5,317,357 | -0.21(-1.03%) |
Jul 25, 2019 | 20.96 | 20.97 | 20.13 | 20.27 | 4,317,372 | -0.51(-2.46%) |
Jul 24, 2019 | 20.34 | 21.15 | 20.29 | 20.78 | 5,289,016 | +0.40(+1.97%) |
Jul 23, 2019 | 19.97 | 20.44 | 19.91 | 20.38 | 3,949,927 | +0.38(+1.89%) |
Jul 22, 2019 | 20.11 | 20.33 | 19.74 | 20.00 | 4,216,010 | -0.14(-0.71%) |
Jul 19, 2019 | 19.57 | 20.20 | 19.41 | 20.14 | 9,622,305 | +0.82(+4.25%) |
Jul 18, 2019 | 19.98 | 20.10 | 19.11 | 19.32 | 11,323,192 | -0.76(-3.80%) |
Jul 17, 2019 | 20.71 | 20.81 | 20.08 | 20.08 | 5,903,116 | -0.62(-3.01%) |
Jul 16, 2019 | 21.52 | 21.52 | 20.64 | 20.71 | 10,129,063 | -0.91(-4.21%) |
Jul 15, 2019 | 22.19 | 22.22 | 21.58 | 21.62 | 3,829,269 | -0.46(-2.08%) |
Jul 12, 2019 | 21.98 | 22.29 | 21.72 | 22.08 | 4,602,986 | +0.14(+0.64%) |
Jul 11, 2019 | 22.51 | 22.55 | 21.88 | 21.94 | 5,679,422 | -0.60(-2.66%) |
Jul 10, 2019 | 22.30 | 22.95 | 22.10 | 22.54 | 7,665,220 | +0.43(+1.93%) |
Jul 09, 2019 | 21.66 | 22.15 | 21.27 | 22.11 | 6,701,817 | +0.37(+1.70%) |
Jul 08, 2019 | 22.10 | 22.18 | 21.67 | 21.74 | 8,463,056 | -0.56(-2.50%) |
Jul 05, 2019 | 22.24 | 22.53 | 21.68 | 22.30 | 9,780,569 | -0.08(-0.37%) |
Jul 03, 2019 | 22.52 | 22.53 | 22.16 | 22.38 | 3,943,797 | -0.10(-0.44%) |
Jul 02, 2019 | 23.90 | 23.90 | 22.43 | 22.48 | 5,400,333 | -1.48(-6.16%) |
Jul 01, 2019 | 24.35 | 24.53 | 23.65 | 23.96 | 4,471,393 | +0.19(+0.79%) |
Jun 28, 2019 | 23.50 | 23.90 | 23.48 | 23.77 | 4,176,366 | +0.27(+1.15%) |
Jun 27, 2019 | 23.86 | 24.05 | 23.42 | 23.50 | 3,119,490 | -0.32(-1.34%) |
Jun 26, 2019 | 23.76 | 24.27 | 23.33 | 23.82 | 4,358,816 | +0.66(+2.87%) |
Jun 25, 2019 | 23.73 | 23.94 | 23.13 | 23.15 | 4,557,591 | -0.70(-2.92%) |
Jun 24, 2019 | 24.30 | 24.53 | 23.78 | 23.85 | 3,239,958 | -0.47(-1.92%) |
Jun 21, 2019 | 24.30 | 24.60 | 23.97 | 24.32 | 6,254,128 | +0.11(+0.44%) |
Jun 20, 2019 | 23.96 | 24.37 | 23.88 | 24.21 | 4,225,222 | +0.73(+3.11%) |
Jun 19, 2019 | 23.55 | 23.77 | 23.17 | 23.48 | 3,098,569 | -0.02(-0.07%) |
Jun 18, 2019 | 23.01 | 23.76 | 23.01 | 23.50 | 5,069,182 | +0.66(+2.87%) |
Jun 17, 2019 | 22.41 | 22.91 | 22.22 | 22.84 | 2,640,234 | +0.29(+1.27%) |
Jun 14, 2019 | 23.31 | 23.41 | 22.44 | 22.55 | 3,796,918 | -0.71(-3.07%) |
Jun 13, 2019 | 23.49 | 23.59 | 22.84 | 23.27 | 4,156,143 | +0.29(+1.25%) |
Jun 12, 2019 | 23.33 | 23.41 | 22.82 | 22.98 | 12,286,772 | -0.69(-2.91%) |
Jun 11, 2019 | 23.92 | 24.04 | 23.54 | 23.67 | 4,833,378 | -0.02(-0.10%) |
Jun 10, 2019 | 23.70 | 23.96 | 23.54 | 23.69 | 4,417,899 | -0.06(-0.24%) |
Jun 07, 2019 | 23.73 | 24.16 | 23.34 | 23.75 | 4,959,275 | +0.09(+0.38%) |
Jun 06, 2019 | 23.02 | 23.69 | 23.02 | 23.66 | 5,644,490 | +0.66(+2.85%) |
Jun 05, 2019 | 23.25 | 23.46 | 22.54 | 23.00 | 6,311,695 | -0.25(-1.06%) |
Jun 04, 2019 | 22.40 | 23.35 | 22.27 | 23.25 | 7,478,013 | +1.19(+5.39%) |
Jun 03, 2019 | 21.83 | 22.31 | 21.66 | 22.06 | 6,663,255 | +0.67(+3.15%) |
May 31, 2019 | 21.07 | 21.66 | 20.95 | 21.39 | 5,713,539 | -0.09(-0.42%) |
May 30, 2019 | 21.77 | 21.91 | 21.21 | 21.48 | 4,669,789 | -0.39(-1.80%) |
May 29, 2019 | 21.71 | 21.90 | 21.13 | 21.87 | 8,072,203 | -0.21(-0.93%) |
May 28, 2019 | 22.54 | 22.63 | 22.08 | 22.08 | 5,984,559 | -0.34(-1.54%) |
May 24, 2019 | 22.96 | 23.33 | 22.31 | 22.42 | 5,028,875 | -0.27(-1.19%) |
May 23, 2019 | 23.58 | 23.59 | 22.55 | 22.69 | 6,250,476 | -1.50(-6.21%) |
May 22, 2019 | 25.10 | 25.10 | 24.07 | 24.19 | 4,506,263 | -1.10(-4.35%) |
May 21, 2019 | 24.58 | 25.33 | 24.52 | 25.29 | 3,685,950 | +0.74(+3.01%) |
May 20, 2019 | 24.99 | 25.06 | 24.38 | 24.55 | 4,276,294 | -0.39(-1.58%) |
May 17, 2019 | 25.33 | 25.46 | 24.93 | 24.95 | 3,298,504 | -0.67(-2.63%) |
May 16, 2019 | 25.79 | 25.97 | 25.47 | 25.62 | 3,685,790 | +0.05(+0.19%) |
May 15, 2019 | 25.16 | 25.70 | 24.98 | 25.57 | 3,577,215 | +0.13(+0.52%) |
May 14, 2019 | 24.74 | 25.68 | 24.74 | 25.44 | 3,612,847 | +0.71(+2.89%) |
May 13, 2019 | 25.28 | 25.56 | 24.50 | 24.73 | 3,555,200 | -0.89(-3.46%) |
May 10, 2019 | 25.43 | 25.75 | 24.81 | 25.61 | 5,191,600 | +0.13(+0.52%) |
May 09, 2019 | 24.85 | 25.51 | 24.64 | 25.48 | 4,626,977 | +0.37(+1.47%) |
May 08, 2019 | 24.87 | 25.75 | 24.74 | 25.11 | 14,781,734 | +0.08(+0.33%) |
May 07, 2019 | 24.90 | 25.04 | 24.46 | 25.03 | 4,855,492 | -0.22(-0.88%) |
May 06, 2019 | 24.70 | 25.37 | 24.51 | 25.25 | 5,186,517 | +0.16(+0.62%) |
May 03, 2019 | 24.60 | 25.61 | 24.60 | 25.10 | 5,740,477 | +0.66(+2.72%) |
May 02, 2019 | 25.27 | 25.80 | 24.40 | 24.43 | 8,912,251 | -1.58(-6.09%) |
May 01, 2019 | 27.07 | 27.14 | 26.02 | 26.02 | 6,373,480 | -0.98(-3.65%) |
Apr 30, 2019 | 27.66 | 27.66 | 26.75 | 27.00 | 3,946,346 | -0.25(-0.93%) |
Apr 29, 2019 | 27.02 | 27.70 | 26.92 | 27.25 | 3,304,848 | +0.13(+0.48%) |
Apr 26, 2019 | 27.66 | 27.81 | 26.82 | 27.12 | 5,673,437 | -0.82(-2.94%) |
Apr 25, 2019 | 29.00 | 29.10 | 27.80 | 27.94 | 5,281,707 | -1.16(-4.00%) |
Apr 24, 2019 | 30.08 | 30.26 | 29.09 | 29.11 | 3,649,830 | -0.78(-2.61%) |
Apr 23, 2019 | 30.50 | 30.68 | 29.62 | 29.89 | 5,811,257 | -0.54(-1.78%) |
Apr 22, 2019 | 29.90 | 30.52 | 29.62 | 30.43 | 4,759,979 | +1.00(+3.40%) |
Apr 18, 2019 | 30.11 | 30.17 | 29.18 | 29.43 | 4,833,361 | -0.39(-1.29%) |
Apr 17, 2019 | 29.87 | 30.02 | 29.64 | 29.81 | 4,074,941 | +0.23(+0.77%) |
Apr 16, 2019 | 29.28 | 29.72 | 28.90 | 29.59 | 5,659,446 | +0.49(+1.70%) |
Apr 15, 2019 | 29.46 | 29.76 | 29.09 | 29.09 | 4,185,364 | -0.45(-1.51%) |
Apr 12, 2019 | 30.24 | 30.85 | 29.28 | 29.54 | 7,993,648 | +0.70(+2.41%) |
Apr 11, 2019 | 28.65 | 29.11 | 28.32 | 28.84 | 3,781,837 | -0.06(-0.22%) |
Apr 10, 2019 | 28.30 | 28.97 | 28.11 | 28.91 | 3,891,202 | +0.68(+2.41%) |
Apr 09, 2019 | 28.60 | 28.74 | 28.15 | 28.23 | 3,336,791 | -0.55(-1.91%) |
Apr 08, 2019 | 28.88 | 29.17 | 28.66 | 28.78 | 4,180,922 | -0.01(-0.03%) |
Apr 05, 2019 | 27.26 | 28.83 | 27.19 | 28.79 | 6,856,941 | +1.78(+6.59%) |
Apr 04, 2019 | 26.75 | 27.10 | 25.88 | 27.01 | 7,292,722 | +0.25(+0.94%) |
Apr 03, 2019 | 27.86 | 28.04 | 26.72 | 26.75 | 6,417,703 | -0.99(-3.56%) |
Apr 02, 2019 | 28.32 | 28.43 | 27.73 | 27.74 | 3,484,010 | -0.56(-1.97%) |
Apr 01, 2019 | 28.35 | 28.47 | 27.99 | 28.30 | 4,109,214 | +0.25(+0.89%) |
Mar 29, 2019 | 28.76 | 28.87 | 27.98 | 28.05 | 4,807,804 | -0.35(-1.23%) |
Mar 28, 2019 | 28.11 | 28.45 | 28.03 | 28.40 | 3,788,839 | +0.06(+0.20%) |
Mar 27, 2019 | 28.73 | 28.98 | 28.21 | 28.34 | 3,229,105 | -0.52(-1.79%) |
Mar 26, 2019 | 28.76 | 29.20 | 28.58 | 28.86 | 3,414,813 | +0.60(+2.12%) |
Mar 25, 2019 | 28.14 | 28.41 | 27.71 | 28.26 | 4,142,751 | +0.08(+0.29%) |
Mar 22, 2019 | 28.92 | 29.02 | 27.94 | 28.18 | 5,067,298 | -1.02(-3.49%) |
Mar 21, 2019 | 28.42 | 29.28 | 28.31 | 29.20 | 4,572,770 | +0.64(+2.24%) |
Mar 20, 2019 | 27.81 | 28.93 | 27.81 | 28.56 | 5,349,625 | +0.65(+2.32%) |
Mar 19, 2019 | 28.53 | 28.69 | 27.78 | 27.91 | 3,420,767 | -0.42(-1.49%) |
Mar 18, 2019 | 28.01 | 28.42 | 27.92 | 28.33 | 3,576,096 | +0.45(+1.63%) |
Mar 15, 2019 | 27.39 | 27.94 | 27.39 | 27.88 | 6,195,478 | +0.15(+0.53%) |
Mar 14, 2019 | 27.77 | 28.00 | 27.62 | 27.73 | 3,883,858 | -0.04(-0.15%) |
Mar 13, 2019 | 27.53 | 27.81 | 27.25 | 27.77 | 4,609,411 | +0.52(+1.90%) |
Mar 12, 2019 | 26.68 | 27.30 | 26.49 | 27.26 | 7,321,001 | +0.75(+2.84%) |
Mar 11, 2019 | 26.11 | 26.79 | 26.01 | 26.50 | 5,775,308 | +0.65(+2.50%) |
Mar 08, 2019 | 26.39 | 26.39 | 25.51 | 25.86 | 6,476,226 | -1.07(-3.97%) |
Mar 07, 2019 | 26.55 | 26.96 | 26.10 | 26.92 | 5,289,253 | +0.44(+1.65%) |
Mar 06, 2019 | 27.05 | 27.05 | 26.35 | 26.49 | 4,019,981 | -0.81(-2.96%) |
Mar 05, 2019 | 27.21 | 27.39 | 26.75 | 27.30 | 3,716,596 | +0.05(+0.18%) |
Mar 04, 2019 | 27.70 | 27.78 | 26.81 | 27.25 | 5,192,925 | -0.26(-0.94%) |
Mar 01, 2019 | 27.05 | 27.53 | 26.89 | 27.51 | 5,895,701 | +0.66(+2.44%) |
Feb 28, 2019 | 27.36 | 27.66 | 25.96 | 26.85 | 9,486,992 | -0.31(-1.13%) |
Feb 27, 2019 | 26.95 | 27.59 | 26.72 | 27.16 | 6,515,899 | +0.38(+1.42%) |
Feb 26, 2019 | 27.02 | 27.29 | 26.74 | 26.78 | 3,448,690 | -0.30(-1.11%) |
Feb 25, 2019 | 26.93 | 27.38 | 26.92 | 27.08 | 3,983,264 | -0.01(-0.03%) |
Feb 22, 2019 | 27.17 | 27.19 | 26.57 | 27.09 | 9,306,810 | +0.08(+0.30%) |
Feb 21, 2019 | 27.35 | 27.40 | 26.77 | 27.01 | 4,756,131 | -0.35(-1.27%) |
Feb 20, 2019 | 26.94 | 27.68 | 26.93 | 27.35 | 6,195,684 | +0.40(+1.47%) |
Feb 19, 2019 | 26.75 | 27.29 | 26.70 | 26.96 | 3,756,475 | +0.01(+0.03%) |
Feb 15, 2019 | 26.77 | 27.10 | 26.54 | 26.95 | 6,021,494 | +0.51(+1.93%) |
Feb 14, 2019 | 25.89 | 26.63 | 25.84 | 26.44 | 4,908,821 | +0.32(+1.21%) |
Feb 13, 2019 | 25.27 | 26.21 | 25.16 | 26.12 | 5,833,838 | +0.97(+3.86%) |
Feb 12, 2019 | 25.07 | 25.58 | 25.04 | 25.15 | 5,949,913 | +0.59(+2.41%) |
Feb 11, 2019 | 23.87 | 24.76 | 23.86 | 24.56 | 3,989,045 | +0.39(+1.61%) |
Feb 08, 2019 | 24.65 | 24.89 | 23.73 | 24.17 | 5,422,681 | -0.53(-2.16%) |
Feb 07, 2019 | 25.52 | 25.65 | 24.45 | 24.71 | 4,852,864 | -1.07(-4.14%) |
Feb 06, 2019 | 26.32 | 26.41 | 25.75 | 25.78 | 5,419,655 | -0.79(-2.99%) |
Feb 05, 2019 | 26.75 | 26.92 | 26.44 | 26.57 | 4,802,907 | -0.24(-0.91%) |
Feb 04, 2019 | 25.90 | 26.83 | 25.70 | 26.81 | 6,647,464 | +0.39(+1.47%) |
Feb 01, 2019 | 26.80 | 26.80 | 26.13 | 26.42 | 7,166,480 | -0.14(-0.52%) |
Jan 31, 2019 | 27.07 | 27.09 | 26.39 | 26.56 | 5,350,530 | -0.47(-1.74%) |
Jan 30, 2019 | 26.90 | 27.09 | 26.55 | 27.03 | 4,153,165 | +0.26(+0.97%) |
Jan 29, 2019 | 26.39 | 27.07 | 26.37 | 26.77 | 7,085,755 | +0.64(+2.45%) |
Jan 28, 2019 | 25.43 | 26.20 | 25.35 | 26.13 | 5,717,063 | +0.19(+0.72%) |
Jan 25, 2019 | 25.99 | 26.26 | 25.65 | 25.95 | 5,531,915 | +0.18(+0.69%) |
Jan 24, 2019 | 25.02 | 25.82 | 24.90 | 25.77 | 5,490,973 | +0.70(+2.81%) |
Jan 23, 2019 | 25.68 | 25.74 | 24.72 | 25.06 | 5,173,431 | -0.45(-1.74%) |
Jan 22, 2019 | 25.57 | 25.81 | 25.35 | 25.51 | 5,142,076 | -0.46(-1.78%) |
Jan 18, 2019 | 25.82 | 26.22 | 25.65 | 25.97 | 5,710,966 | +0.73(+2.89%) |
Jan 17, 2019 | 24.69 | 25.42 | 24.52 | 25.24 | 4,949,416 | +0.38(+1.54%) |
Jan 16, 2019 | 25.53 | 25.66 | 24.83 | 24.86 | 11,217,225 | -0.43(-1.70%) |
Jan 15, 2019 | 25.62 | 25.89 | 25.07 | 25.29 | 6,053,814 | +0.14(+0.57%) |
Jan 14, 2019 | 24.37 | 25.38 | 24.30 | 25.15 | 5,898,999 | +0.37(+1.51%) |
Jan 11, 2019 | 24.41 | 24.87 | 24.17 | 24.77 | 6,164,350 | +0.11(+0.45%) |
Jan 10, 2019 | 24.10 | 24.68 | 23.99 | 24.66 | 4,934,019 | +0.08(+0.32%) |
Jan 09, 2019 | 23.70 | 24.64 | 23.46 | 24.58 | 8,624,176 | +1.19(+5.11%) |
Jan 08, 2019 | 23.29 | 23.58 | 22.90 | 23.39 | 5,186,455 | +0.34(+1.49%) |
Jan 07, 2019 | 22.60 | 23.22 | 22.24 | 23.04 | 4,927,071 | +0.49(+2.15%) |
Jan 04, 2019 | 22.13 | 22.64 | 21.88 | 22.56 | 5,292,661 | +0.91(+4.19%) |
Jan 03, 2019 | 21.60 | 22.14 | 21.19 | 21.65 | 6,718,600 | +0.06(+0.26%) |
Jan 02, 2019 | 20.40 | 21.97 | 20.38 | 21.59 | 5,812,228 | +0.68(+3.28%) |
Dec 31, 2018 | 21.11 | 21.46 | 20.66 | 20.91 | 5,561,588 | -0.07(-0.34%) |
Dec 28, 2018 | 21.51 | 21.62 | 20.91 | 20.98 | 6,095,549 | -0.32(-1.50%) |
Dec 27, 2018 | 21.11 | 21.30 | 20.40 | 21.30 | 6,805,425 | -0.24(-1.11%) |
Dec 26, 2018 | 20.43 | 21.55 | 19.56 | 21.54 | 9,581,400 | +1.31(+6.46%) |
Dec 24, 2018 | 20.84 | 20.97 | 20.12 | 20.23 | 3,822,352 | -0.92(-4.33%) |
Dec 21, 2018 | 21.39 | 21.90 | 20.96 | 21.15 | 12,514,138 | -0.36(-1.67%) |
Dec 20, 2018 | 22.54 | 23.14 | 21.38 | 21.51 | 7,747,727 | -1.39(-6.09%) |
Dec 19, 2018 | 23.46 | 24.04 | 22.73 | 22.90 | 7,428,175 | -0.39(-1.68%) |
Dec 18, 2018 | 24.02 | 24.14 | 23.14 | 23.29 | 10,289,695 | -0.74(-3.08%) |
Dec 17, 2018 | 23.93 | 24.59 | 23.86 | 24.03 | 8,311,164 | -0.06(-0.23%) |
Dec 14, 2018 | 24.63 | 25.07 | 23.96 | 24.09 | 8,659,645 | -0.84(-3.39%) |
Dec 13, 2018 | 24.80 | 25.12 | 24.13 | 24.93 | 7,475,630 | -0.02(-0.10%) |
Dec 12, 2018 | 24.76 | 25.69 | 24.69 | 24.95 | 7,546,721 | +0.61(+2.49%) |
Dec 11, 2018 | 25.25 | 25.48 | 23.80 | 24.35 | 8,604,730 | -0.55(-2.21%) |
Dec 10, 2018 | 25.94 | 26.22 | 24.33 | 24.90 | 8,485,009 | -1.39(-5.30%) |
Dec 07, 2018 | 27.79 | 28.13 | 26.25 | 26.29 | 6,474,709 | -0.71(-2.63%) |
Dec 06, 2018 | 27.22 | 27.26 | 26.26 | 27.00 | 7,088,679 | -0.91(-3.25%) |
Dec 04, 2018 | 28.99 | 29.13 | 27.83 | 27.91 | 4,534,719 | -1.15(-3.97%) |
Dec 03, 2018 | 28.99 | 29.54 | 28.70 | 29.06 | 4,618,562 | +1.08(+3.87%) |
Nov 30, 2018 | 27.89 | 28.03 | 27.27 | 27.98 | 6,773,265 | -0.33(-1.15%) |
Nov 29, 2018 | 28.24 | 28.78 | 28.04 | 28.31 | 3,755,675 | +0.22(+0.79%) |
Nov 28, 2018 | 27.93 | 28.36 | 27.54 | 28.08 | 4,927,218 | +0.14(+0.51%) |
Nov 27, 2018 | 28.05 | 28.31 | 27.66 | 27.94 | 5,062,692 | -0.23(-0.82%) |
Nov 26, 2018 | 28.16 | 28.59 | 27.85 | 28.17 | 5,946,502 | +0.41(+1.46%) |
Nov 23, 2018 | 27.68 | 27.95 | 27.24 | 27.77 | 2,336,098 | -0.93(-3.25%) |
Nov 21, 2018 | 28.70 | 28.70 | 28.70 | 0 | +1.08(+3.92%) | |
Nov 20, 2018 | 28.37 | 28.62 | 27.30 | 27.61 | 7,181,716 | -1.48(-5.09%) |
Nov 19, 2018 | 29.38 | 29.80 | 28.97 | 29.10 | 4,184,176 | -0.72(-2.40%) |
Nov 16, 2018 | 29.53 | 29.98 | 29.23 | 29.81 | 5,475,210 | +0.35(+1.19%) |
Nov 15, 2018 | 28.57 | 29.69 | 28.47 | 29.46 | 5,510,197 | +0.69(+2.41%) |
Nov 14, 2018 | 28.87 | 29.34 | 28.43 | 28.77 | 6,965,348 | +0.70(+2.50%) |
Nov 13, 2018 | 28.73 | 29.36 | 28.04 | 28.07 | 6,606,062 | -0.65(-2.25%) |
Nov 12, 2018 | 29.91 | 29.97 | 28.68 | 28.71 | 4,768,985 | -0.82(-2.78%) |
Nov 09, 2018 | 27.98 | 29.80 | 27.89 | 29.53 | 9,827,883 | +0.84(+2.94%) |
Nov 08, 2018 | 29.82 | 30.13 | 28.61 | 28.69 | 5,266,968 | -1.43(-4.73%) |
Nov 07, 2018 | 30.34 | 30.76 | 29.74 | 30.12 | 4,569,201 | +0.37(+1.26%) |
Nov 06, 2018 | 30.09 | 30.27 | 29.40 | 29.74 | 3,609,088 | -0.19(-0.64%) |
Nov 05, 2018 | 29.22 | 30.16 | 29.18 | 29.93 | 5,135,012 | +1.31(+4.56%) |
Nov 02, 2018 | 29.48 | 29.84 | 28.28 | 28.63 | 8,968,999 | -0.36(-1.24%) |
Nov 01, 2018 | 30.03 | 30.97 | 28.43 | 28.98 | 11,748,715 | -1.15(-3.81%) |
Oct 31, 2018 | 30.19 | 31.11 | 30.03 | 30.13 | 6,087,956 | +0.30(+1.01%) |
Oct 30, 2018 | 28.47 | 29.88 | 28.41 | 29.83 | 6,026,575 | +1.01(+3.51%) |
Oct 29, 2018 | 29.98 | 30.19 | 28.36 | 28.82 | 4,897,233 | -0.96(-3.24%) |
Oct 26, 2018 | 29.93 | 30.21 | 29.15 | 29.78 | 4,063,783 | -0.61(-1.99%) |
Oct 25, 2018 | 30.67 | 30.99 | 30.06 | 30.39 | 4,386,166 | +0.14(+0.47%) |
Oct 24, 2018 | 32.08 | 32.18 | 30.19 | 30.24 | 4,444,134 | -1.44(-4.55%) |
Oct 23, 2018 | 32.16 | 32.16 | 31.05 | 31.68 | 4,529,381 | -1.20(-3.66%) |
Oct 22, 2018 | 33.53 | 33.56 | 32.64 | 32.89 | 3,955,468 | -0.65(-1.92%) |
Oct 19, 2018 | 33.49 | 34.01 | 33.25 | 33.53 | 3,977,656 | +0.22(+0.65%) |
Oct 18, 2018 | 33.51 | 33.77 | 32.99 | 33.32 | 4,106,096 | -0.75(-2.19%) |
Oct 17, 2018 | 34.94 | 35.05 | 33.70 | 34.07 | 5,976,728 | -0.97(-2.76%) |
Oct 16, 2018 | 35.33 | 35.39 | 34.81 | 35.03 | 4,375,270 | -0.05(-0.13%) |
Oct 15, 2018 | 35.69 | 36.05 | 35.02 | 35.08 | 3,504,377 | -0.44(-1.24%) |
Oct 12, 2018 | 35.77 | 35.86 | 34.66 | 35.52 | 5,262,035 | +0.39(+1.12%) |
Oct 11, 2018 | 36.30 | 36.30 | 34.77 | 35.13 | 5,811,967 | -1.39(-3.81%) |
Oct 10, 2018 | 38.53 | 38.70 | 36.47 | 36.52 | 6,902,154 | -2.28(-5.88%) |
Oct 09, 2018 | 38.13 | 39.38 | 37.93 | 38.80 | 5,582,604 | +1.02(+2.71%) |
Oct 08, 2018 | 37.43 | 38.11 | 37.04 | 37.78 | 3,981,142 | +0.02(+0.04%) |
Oct 05, 2018 | 38.20 | 38.47 | 37.41 | 37.76 | 3,778,344 | -0.39(-1.03%) |
Oct 04, 2018 | 38.17 | 39.01 | 38.02 | 38.16 | 4,565,139 | -0.31(-0.82%) |
Oct 03, 2018 | 38.36 | 38.62 | 38.06 | 38.47 | 3,989,886 | +0.26(+0.68%) |
Oct 02, 2018 | 38.21 | 38.32 | 37.75 | 38.21 | 2,507,570 | +0.15(+0.39%) |
Oct 01, 2018 | 37.52 | 38.47 | 37.47 | 38.06 | 3,330,576 | +0.54(+1.45%) |
Sep 28, 2018 | 37.01 | 37.91 | 37.01 | 37.52 | 4,185,666 | +0.19(+0.51%) |
Sep 27, 2018 | 37.56 | 37.58 | 37.01 | 37.33 | 2,867,530 | +0.16(+0.42%) |
Sep 26, 2018 | 37.23 | 37.96 | 37.05 | 37.17 | 4,040,626 | -0.43(-1.15%) |
Sep 25, 2018 | 37.75 | 38.35 | 37.44 | 37.61 | 4,302,579 | +0.24(+0.63%) |
Sep 24, 2018 | 36.84 | 37.80 | 36.84 | 37.37 | 5,684,467 | +1.20(+3.31%) |
Sep 21, 2018 | 36.21 | 36.69 | 35.89 | 36.17 | 6,441,188 | +0.23(+0.64%) |
Sep 20, 2018 | 37.14 | 37.37 | 35.81 | 35.95 | 4,537,513 | -0.89(-2.41%) |
Sep 19, 2018 | 36.26 | 37.07 | 36.26 | 36.84 | 3,207,007 | +0.42(+1.17%) |
Sep 18, 2018 | 36.35 | 36.84 | 36.11 | 36.41 | 3,367,856 | +0.38(+1.05%) |
Sep 17, 2018 | 36.01 | 36.57 | 35.84 | 36.03 | 3,607,971 | +0.25(+0.70%) |
Sep 14, 2018 | 35.00 | 36.19 | 34.97 | 35.78 | 3,641,892 | +0.72(+2.07%) |
Sep 13, 2018 | 35.37 | 35.42 | 34.33 | 35.06 | 3,144,139 | -0.46(-1.31%) |
Sep 12, 2018 | 35.13 | 35.78 | 35.08 | 35.52 | 3,553,382 | +0.82(+2.36%) |
Sep 11, 2018 | 33.95 | 34.85 | 33.90 | 34.70 | 2,668,516 | +0.61(+1.80%) |
Sep 10, 2018 | 33.98 | 34.50 | 33.83 | 34.09 | 2,347,623 | +0.35(+1.03%) |
Sep 07, 2018 | 33.24 | 33.78 | 32.92 | 33.74 | 2,683,807 | +0.17(+0.49%) |
Sep 06, 2018 | 34.44 | 34.58 | 33.53 | 33.58 | 2,992,922 | -0.99(-2.87%) |
Sep 05, 2018 | 33.74 | 34.73 | 33.45 | 34.57 | 3,245,494 | +0.58(+1.71%) |
Sep 04, 2018 | 34.65 | 34.71 | 33.83 | 33.99 | 2,098,789 | -0.51(-1.48%) |
Aug 31, 2018 | 34.50 | 34.50 | 34.50 | 0 | -0.43(-1.24%) | |
Aug 30, 2018 | 34.43 | 35.05 | 34.33 | 34.93 | 3,871,535 | +0.51(+1.49%) |
Aug 29, 2018 | 33.83 | 34.63 | 33.59 | 34.42 | 4,034,239 | +0.76(+2.27%) |
Aug 28, 2018 | 34.43 | 34.45 | 33.63 | 33.66 | 2,667,233 | -0.80(-2.31%) |
Aug 27, 2018 | 34.27 | 34.53 | 34.17 | 34.45 | 1,941,704 | +0.22(+0.64%) |
Aug 24, 2018 | 34.10 | 34.55 | 34.03 | 34.23 | 2,018,826 | +0.50(+1.47%) |
Aug 23, 2018 | 33.84 | 33.94 | 33.45 | 33.73 | 2,205,239 | -0.33(-0.97%) |
Aug 22, 2018 | 33.94 | 34.25 | 33.81 | 34.07 | 2,451,895 | +0.48(+1.43%) |
Aug 21, 2018 | 33.40 | 33.78 | 33.33 | 33.59 | 2,463,155 | +0.50(+1.52%) |
Aug 20, 2018 | 32.91 | 33.38 | 32.80 | 33.08 | 2,397,431 | +0.02(+0.07%) |
Aug 17, 2018 | 33.42 | 33.61 | 32.88 | 33.06 | 2,854,943 | -0.13(-0.40%) |
Aug 16, 2018 | 33.36 | 33.61 | 32.85 | 33.19 | 3,253,221 | +0.15(+0.45%) |
Aug 15, 2018 | 34.04 | 34.12 | 32.87 | 33.04 | 5,050,367 | -1.51(-4.37%) |
Aug 14, 2018 | 34.81 | 35.26 | 34.51 | 34.55 | 2,019,138 | +0.17(+0.48%) |
Aug 13, 2018 | 34.73 | 35.28 | 34.36 | 34.39 | 3,541,903 | -0.38(-1.09%) |
Aug 10, 2018 | 33.76 | 34.81 | 33.48 | 34.77 | 4,434,304 | +0.69(+2.03%) |
Aug 09, 2018 | 35.51 | 36.04 | 33.27 | 34.07 | 11,859,522 | -2.24(-6.16%) |
Aug 08, 2018 | 36.20 | 36.51 | 35.75 | 36.31 | 3,009,913 | -0.20(-0.54%) |
Aug 07, 2018 | 36.43 | 36.91 | 36.12 | 36.51 | 3,187,959 | +0.58(+1.62%) |
Aug 06, 2018 | 35.58 | 36.30 | 35.31 | 35.92 | 2,445,641 | +0.39(+1.09%) |
Aug 03, 2018 | 34.97 | 35.57 | 34.92 | 35.54 | 3,594,248 | +0.58(+1.67%) |
Aug 02, 2018 | 34.84 | 35.90 | 33.55 | 34.95 | 7,491,486 | -0.42(-1.18%) |