Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 38.40 | 38.54 | 37.24 | 37.69 | 2,894,664 | -0.73(-1.90%) |
Jul 30, 2019 | 37.33 | 38.43 | 37.16 | 38.42 | 2,574,923 | +0.72(+1.91%) |
Jul 29, 2019 | 38.37 | 38.56 | 37.56 | 37.70 | 2,384,210 | -0.67(-1.74%) |
Jul 26, 2019 | 38.06 | 39.00 | 38.06 | 38.37 | 3,911,624 | -0.81(-2.08%) |
Jul 25, 2019 | 37.90 | 39.37 | 37.40 | 39.18 | 7,704,477 | +2.94(+8.11%) |
Jul 24, 2019 | 35.42 | 36.52 | 35.22 | 36.24 | 5,513,433 | +0.55(+1.55%) |
Jul 23, 2019 | 34.99 | 35.74 | 34.93 | 35.69 | 2,851,396 | +0.95(+2.74%) |
Jul 22, 2019 | 34.99 | 35.12 | 34.52 | 34.73 | 3,747,356 | -0.26(-0.74%) |
Jul 19, 2019 | 35.49 | 35.65 | 34.97 | 34.99 | 3,427,579 | -0.33(-0.94%) |
Jul 18, 2019 | 35.52 | 35.52 | 34.83 | 35.33 | 4,491,697 | -0.39(-1.09%) |
Jul 17, 2019 | 36.37 | 36.37 | 35.70 | 35.71 | 2,334,658 | -0.71(-1.95%) |
Jul 16, 2019 | 36.19 | 36.47 | 36.08 | 36.43 | 3,051,941 | +0.43(+1.18%) |
Jul 15, 2019 | 35.86 | 36.11 | 35.65 | 36.00 | 2,205,689 | +0.18(+0.49%) |
Jul 12, 2019 | 35.34 | 35.93 | 35.26 | 35.82 | 3,357,379 | +0.58(+1.65%) |
Jul 11, 2019 | 35.33 | 35.54 | 34.99 | 35.24 | 3,735,237 | -0.15(-0.42%) |
Jul 10, 2019 | 36.15 | 36.32 | 35.24 | 35.39 | 3,174,417 | -0.82(-2.27%) |
Jul 09, 2019 | 36.27 | 36.29 | 35.86 | 36.21 | 2,282,098 | -0.23(-0.63%) |
Jul 08, 2019 | 36.52 | 36.81 | 36.32 | 36.44 | 1,891,914 | -0.28(-0.75%) |
Jul 05, 2019 | 36.59 | 36.74 | 36.07 | 36.72 | 1,607,510 | +0.05(+0.13%) |
Jul 03, 2019 | 36.76 | 37.01 | 36.62 | 36.67 | 2,394,175 | +0.09(+0.25%) |
Jul 02, 2019 | 36.31 | 36.61 | 35.98 | 36.58 | 2,576,809 | +0.11(+0.30%) |
Jul 01, 2019 | 36.63 | 36.98 | 36.06 | 36.47 | 3,056,867 | +0.30(+0.84%) |
Jun 28, 2019 | 35.93 | 36.39 | 35.93 | 36.16 | 7,341,813 | +0.22(+0.62%) |
Jun 27, 2019 | 35.95 | 36.13 | 35.51 | 35.94 | 2,370,427 | +0.10(+0.28%) |
Jun 26, 2019 | 35.39 | 35.97 | 35.15 | 35.84 | 3,433,537 | +0.45(+1.28%) |
Jun 25, 2019 | 35.91 | 36.07 | 35.15 | 35.39 | 3,244,167 | -0.41(-1.16%) |
Jun 24, 2019 | 35.11 | 35.91 | 35.09 | 35.80 | 3,626,010 | +0.69(+1.97%) |
Jun 21, 2019 | 35.46 | 35.47 | 35.00 | 35.11 | 3,854,118 | -0.52(-1.45%) |
Jun 20, 2019 | 35.10 | 35.74 | 34.87 | 35.63 | 3,763,199 | +1.01(+2.93%) |
Jun 19, 2019 | 35.02 | 35.04 | 34.24 | 34.62 | 3,178,686 | -0.27(-0.77%) |
Jun 18, 2019 | 35.09 | 35.74 | 34.56 | 34.88 | 5,977,492 | -0.08(-0.24%) |
Jun 17, 2019 | 35.33 | 35.47 | 34.89 | 34.97 | 3,051,655 | -0.32(-0.91%) |
Jun 14, 2019 | 35.78 | 35.95 | 35.07 | 35.29 | 3,784,132 | -0.69(-1.92%) |
Jun 13, 2019 | 35.36 | 36.11 | 35.28 | 35.98 | 3,754,432 | +0.80(+2.28%) |
Jun 12, 2019 | 34.99 | 35.34 | 34.79 | 35.18 | 1,864,583 | +0.21(+0.61%) |
Jun 11, 2019 | 35.21 | 35.41 | 34.74 | 34.97 | 2,501,106 | +0.06(+0.16%) |
Jun 10, 2019 | 35.15 | 35.50 | 34.83 | 34.91 | 2,273,763 | -0.07(-0.21%) |
Jun 07, 2019 | 34.71 | 35.17 | 34.57 | 34.98 | 2,595,236 | +0.49(+1.42%) |
Jun 06, 2019 | 34.22 | 34.55 | 33.85 | 34.50 | 1,819,667 | +0.19(+0.56%) |
Jun 05, 2019 | 34.46 | 34.50 | 34.00 | 34.30 | 2,471,416 | +0.03(+0.08%) |
Jun 04, 2019 | 33.19 | 34.31 | 33.19 | 34.27 | 3,668,694 | +1.47(+4.47%) |
Jun 03, 2019 | 32.32 | 33.05 | 32.28 | 32.81 | 3,562,990 | +0.63(+1.95%) |
May 31, 2019 | 32.70 | 32.70 | 32.06 | 32.18 | 2,965,891 | -0.85(-2.57%) |
May 30, 2019 | 33.20 | 33.38 | 32.86 | 33.03 | 2,776,410 | -0.07(-0.22%) |
May 29, 2019 | 33.45 | 33.70 | 32.98 | 33.10 | 3,909,496 | -0.51(-1.51%) |
May 28, 2019 | 34.31 | 34.38 | 33.57 | 33.61 | 2,818,230 | -0.75(-2.17%) |
May 24, 2019 | 34.27 | 34.38 | 34.05 | 34.36 | 2,540,332 | +0.35(+1.03%) |
May 23, 2019 | 34.51 | 34.55 | 33.97 | 34.01 | 5,126,255 | -0.95(-2.72%) |
May 22, 2019 | 34.65 | 35.19 | 34.64 | 34.96 | 2,159,193 | -0.13(-0.37%) |
May 21, 2019 | 34.87 | 35.33 | 34.79 | 35.09 | 2,655,516 | +0.37(+1.06%) |
May 20, 2019 | 34.46 | 34.92 | 34.41 | 34.72 | 2,649,240 | +0.11(+0.32%) |
May 17, 2019 | 34.98 | 35.17 | 34.60 | 34.61 | 2,991,715 | -0.56(-1.60%) |
May 16, 2019 | 34.89 | 35.47 | 34.89 | 35.17 | 3,707,611 | +0.28(+0.79%) |
May 15, 2019 | 34.10 | 34.99 | 34.04 | 34.89 | 5,127,332 | +0.47(+1.37%) |
May 14, 2019 | 34.17 | 34.69 | 34.04 | 34.42 | 3,493,817 | +0.33(+0.97%) |
May 13, 2019 | 34.25 | 34.43 | 33.83 | 34.09 | 4,832,342 | -0.88(-2.50%) |
May 10, 2019 | 34.68 | 35.03 | 34.22 | 34.97 | 5,367,337 | +0.10(+0.29%) |
May 09, 2019 | 34.96 | 35.12 | 34.28 | 34.86 | 6,933,391 | -0.41(-1.18%) |
May 08, 2019 | 35.76 | 35.88 | 35.21 | 35.28 | 4,998,149 | -0.56(-1.57%) |
May 07, 2019 | 36.65 | 36.86 | 35.67 | 35.84 | 4,776,991 | -1.11(-2.99%) |
May 06, 2019 | 36.53 | 36.98 | 36.15 | 36.95 | 3,734,506 | -0.32(-0.87%) |
May 03, 2019 | 36.73 | 37.32 | 36.73 | 37.27 | 2,706,020 | +0.65(+1.76%) |
May 02, 2019 | 36.25 | 36.67 | 36.22 | 36.62 | 3,247,034 | +0.40(+1.09%) |
May 01, 2019 | 36.06 | 36.73 | 35.96 | 36.23 | 3,906,467 | +0.23(+0.64%) |
Apr 30, 2019 | 36.25 | 36.25 | 35.54 | 36.00 | 4,273,914 | -0.25(-0.69%) |
Apr 29, 2019 | 35.68 | 36.35 | 35.57 | 36.25 | 5,685,759 | +0.78(+2.21%) |
Apr 26, 2019 | 35.21 | 36.11 | 35.08 | 35.46 | 8,197,813 | +0.90(+2.61%) |
Apr 25, 2019 | 36.05 | 36.08 | 34.56 | 34.56 | 9,946,796 | -2.29(-6.23%) |
Apr 24, 2019 | 36.80 | 37.33 | 36.73 | 36.86 | 4,020,659 | +0.00(+0.00%) |
Apr 23, 2019 | 36.53 | 37.09 | 36.53 | 36.86 | 5,318,775 | +0.27(+0.73%) |
Apr 22, 2019 | 36.83 | 36.83 | 36.29 | 36.59 | 3,313,445 | -0.31(-0.85%) |
Apr 18, 2019 | 36.89 | 37.01 | 36.65 | 36.90 | 4,380,804 | +0.05(+0.12%) |
Apr 17, 2019 | 37.48 | 37.51 | 36.81 | 36.86 | 3,388,809 | -0.44(-1.19%) |
Apr 16, 2019 | 37.48 | 37.53 | 37.17 | 37.30 | 3,215,150 | -0.06(-0.15%) |
Apr 15, 2019 | 37.45 | 37.47 | 37.20 | 37.35 | 2,494,448 | +0.06(+0.17%) |
Apr 12, 2019 | 37.33 | 37.53 | 37.08 | 37.29 | 2,372,800 | +0.14(+0.37%) |
Apr 11, 2019 | 37.12 | 37.23 | 36.95 | 37.15 | 2,798,975 | +0.02(+0.05%) |
Apr 10, 2019 | 37.02 | 37.14 | 36.88 | 37.13 | 2,291,333 | +0.15(+0.40%) |
Apr 09, 2019 | 37.30 | 37.32 | 36.97 | 36.98 | 1,714,085 | -0.55(-1.47%) |
Apr 08, 2019 | 37.34 | 37.61 | 37.09 | 37.54 | 1,988,783 | +0.09(+0.25%) |
Apr 05, 2019 | 36.94 | 37.51 | 36.92 | 37.44 | 3,440,947 | +0.58(+1.57%) |
Apr 04, 2019 | 36.41 | 37.03 | 36.41 | 36.87 | 2,154,719 | +0.49(+1.34%) |
Apr 03, 2019 | 36.52 | 36.70 | 36.23 | 36.38 | 3,259,969 | +0.01(+0.03%) |
Apr 02, 2019 | 36.15 | 36.44 | 35.96 | 36.37 | 4,196,553 | +0.25(+0.69%) |
Apr 01, 2019 | 36.32 | 36.53 | 35.93 | 36.12 | 3,751,261 | +0.00(+0.00%) |
Mar 29, 2019 | 36.20 | 36.34 | 35.91 | 36.12 | 3,434,634 | +0.17(+0.49%) |
Mar 28, 2019 | 35.50 | 35.98 | 35.44 | 35.95 | 2,363,879 | +0.50(+1.40%) |
Mar 27, 2019 | 35.67 | 35.95 | 35.28 | 35.45 | 3,030,846 | -0.21(-0.59%) |
Mar 26, 2019 | 35.61 | 35.91 | 35.32 | 35.66 | 4,703,095 | +0.08(+0.23%) |
Mar 25, 2019 | 35.21 | 35.76 | 35.03 | 35.58 | 2,444,008 | +0.43(+1.23%) |
Mar 22, 2019 | 35.68 | 35.73 | 35.11 | 35.15 | 3,594,069 | -0.79(-2.20%) |
Mar 21, 2019 | 35.41 | 36.37 | 35.33 | 35.94 | 2,861,547 | +0.51(+1.43%) |
Mar 20, 2019 | 35.72 | 35.83 | 34.95 | 35.43 | 4,126,631 | -0.37(-1.03%) |
Mar 19, 2019 | 36.10 | 36.34 | 35.72 | 35.80 | 2,732,098 | -0.17(-0.49%) |
Mar 18, 2019 | 35.89 | 36.13 | 35.72 | 35.97 | 4,906,171 | +0.16(+0.44%) |
Mar 15, 2019 | 35.89 | 35.97 | 35.67 | 35.82 | 5,385,172 | +0.06(+0.18%) |
Mar 14, 2019 | 35.85 | 36.04 | 35.53 | 35.75 | 3,203,392 | -0.05(-0.13%) |
Mar 13, 2019 | 36.23 | 36.34 | 35.60 | 35.80 | 3,968,898 | -0.28(-0.76%) |
Mar 12, 2019 | 36.15 | 36.28 | 35.94 | 36.08 | 2,916,967 | -0.07(-0.20%) |
Mar 11, 2019 | 36.07 | 36.27 | 35.78 | 36.15 | 3,469,545 | +0.09(+0.25%) |
Mar 08, 2019 | 35.60 | 36.07 | 35.38 | 36.06 | 2,785,036 | +0.25(+0.69%) |
Mar 07, 2019 | 36.01 | 36.11 | 35.53 | 35.81 | 3,885,126 | -0.35(-0.97%) |
Mar 06, 2019 | 36.28 | 36.65 | 36.15 | 36.16 | 4,074,331 | -0.19(-0.53%) |
Mar 05, 2019 | 36.72 | 36.80 | 36.30 | 36.35 | 4,258,417 | -0.37(-1.00%) |
Mar 04, 2019 | 36.75 | 37.07 | 36.41 | 36.72 | 6,085,617 | -0.04(-0.10%) |
Mar 01, 2019 | 37.22 | 37.67 | 36.12 | 36.76 | 9,759,761 | +2.24(+6.50%) |
Feb 28, 2019 | 34.82 | 34.93 | 34.40 | 34.51 | 4,254,099 | -0.30(-0.87%) |
Feb 27, 2019 | 34.58 | 34.94 | 34.44 | 34.82 | 2,963,699 | +0.12(+0.34%) |
Feb 26, 2019 | 34.70 | 35.01 | 34.44 | 34.70 | 4,231,245 | -0.12(-0.34%) |
Feb 25, 2019 | 35.00 | 35.51 | 34.80 | 34.82 | 4,168,292 | +0.07(+0.21%) |
Feb 22, 2019 | 34.82 | 35.10 | 34.57 | 34.74 | 2,571,405 | +0.08(+0.24%) |
Feb 21, 2019 | 34.43 | 34.83 | 34.40 | 34.66 | 5,238,572 | +0.14(+0.40%) |
Feb 20, 2019 | 34.72 | 34.81 | 34.42 | 34.52 | 3,835,337 | -0.31(-0.90%) |
Feb 19, 2019 | 34.17 | 34.97 | 34.13 | 34.83 | 3,851,326 | +0.41(+1.20%) |
Feb 15, 2019 | 34.46 | 34.57 | 34.21 | 34.42 | 2,908,883 | +0.19(+0.56%) |
Feb 14, 2019 | 33.80 | 34.42 | 33.80 | 34.23 | 3,052,985 | +0.06(+0.19%) |
Feb 13, 2019 | 33.93 | 34.28 | 33.84 | 34.16 | 3,751,155 | +0.37(+1.09%) |
Feb 12, 2019 | 33.63 | 34.05 | 33.46 | 33.80 | 5,650,524 | +0.51(+1.52%) |
Feb 11, 2019 | 33.08 | 33.38 | 33.01 | 33.29 | 5,064,845 | +0.30(+0.92%) |
Feb 08, 2019 | 32.83 | 33.06 | 32.35 | 32.99 | 8,479,935 | +0.35(+1.07%) |
Feb 07, 2019 | 31.93 | 32.90 | 31.60 | 32.64 | 9,304,565 | +2.09(+6.83%) |
Feb 06, 2019 | 30.49 | 30.87 | 30.41 | 30.55 | 5,516,558 | +0.06(+0.18%) |
Feb 05, 2019 | 30.67 | 30.81 | 30.30 | 30.50 | 3,523,512 | -0.17(-0.57%) |
Feb 04, 2019 | 30.37 | 30.73 | 30.28 | 30.67 | 2,638,934 | +0.31(+1.03%) |
Feb 01, 2019 | 29.86 | 30.65 | 29.79 | 30.36 | 5,994,613 | +0.58(+1.94%) |
Jan 31, 2019 | 29.40 | 30.07 | 29.31 | 29.78 | 5,545,040 | +0.21(+0.71%) |
Jan 30, 2019 | 29.61 | 29.67 | 29.08 | 29.57 | 3,470,798 | -0.05(-0.15%) |
Jan 29, 2019 | 29.37 | 29.78 | 29.02 | 29.62 | 4,194,346 | +0.11(+0.37%) |
Jan 28, 2019 | 28.74 | 29.52 | 28.61 | 29.51 | 4,230,986 | +0.45(+1.55%) |
Jan 25, 2019 | 29.32 | 30.02 | 29.04 | 29.05 | 2,787,756 | +0.14(+0.48%) |
Jan 24, 2019 | 28.37 | 29.02 | 28.37 | 28.92 | 3,783,555 | +0.49(+1.71%) |
Jan 23, 2019 | 28.77 | 28.88 | 28.01 | 28.43 | 3,575,863 | -0.05(-0.16%) |
Jan 22, 2019 | 29.22 | 29.26 | 28.28 | 28.48 | 5,587,292 | -1.13(-3.82%) |
Jan 18, 2019 | 29.26 | 29.91 | 29.23 | 29.61 | 6,053,054 | +0.56(+1.93%) |
Jan 17, 2019 | 28.07 | 29.14 | 28.01 | 29.05 | 4,276,049 | +0.77(+2.73%) |
Jan 16, 2019 | 28.80 | 29.14 | 28.19 | 28.27 | 6,335,180 | -0.62(-2.16%) |
Jan 15, 2019 | 28.99 | 29.21 | 28.38 | 28.90 | 7,185,348 | -0.91(-3.05%) |
Jan 14, 2019 | 29.74 | 30.04 | 29.57 | 29.81 | 3,372,821 | -0.11(-0.37%) |
Jan 11, 2019 | 29.87 | 30.04 | 29.56 | 29.92 | 2,874,166 | -0.23(-0.76%) |
Jan 10, 2019 | 29.80 | 30.22 | 29.57 | 30.15 | 5,250,000 | +0.17(+0.58%) |
Jan 09, 2019 | 29.25 | 30.20 | 28.81 | 29.97 | 5,411,692 | +0.78(+2.67%) |
Jan 08, 2019 | 29.19 | 29.35 | 28.68 | 29.20 | 5,660,263 | +0.27(+0.92%) |
Jan 07, 2019 | 28.68 | 29.19 | 28.09 | 28.93 | 5,094,047 | +0.79(+2.80%) |
Jan 04, 2019 | 27.25 | 28.18 | 27.04 | 28.14 | 4,919,132 | +1.53(+5.74%) |
Jan 03, 2019 | 26.84 | 27.02 | 26.24 | 26.61 | 4,247,322 | -0.44(-1.62%) |
Jan 02, 2019 | 26.31 | 27.19 | 26.20 | 27.05 | 3,151,596 | +0.28(+1.06%) |
Dec 31, 2018 | 26.59 | 26.93 | 26.28 | 26.77 | 2,883,538 | +0.31(+1.18%) |
Dec 28, 2018 | 26.81 | 27.24 | 26.35 | 26.46 | 3,438,204 | -0.23(-0.86%) |
Dec 27, 2018 | 25.76 | 26.69 | 25.64 | 26.69 | 3,571,357 | +0.53(+2.03%) |
Dec 26, 2018 | 25.24 | 26.16 | 24.75 | 26.16 | 3,446,307 | +0.94(+3.74%) |
Dec 24, 2018 | 25.84 | 26.06 | 25.20 | 25.21 | 2,105,718 | -0.88(-3.37%) |
Dec 21, 2018 | 26.68 | 27.33 | 25.90 | 26.09 | 7,486,671 | -0.44(-1.66%) |
Dec 20, 2018 | 26.45 | 27.03 | 26.16 | 26.53 | 8,094,500 | -0.23(-0.86%) |
Dec 19, 2018 | 26.46 | 27.56 | 26.43 | 26.76 | 7,123,008 | +0.31(+1.18%) |
Dec 18, 2018 | 26.65 | 27.03 | 26.35 | 26.45 | 4,381,683 | +0.00(+0.00%) |
Dec 17, 2018 | 26.95 | 27.21 | 26.31 | 26.45 | 3,829,917 | -0.60(-2.20%) |
Dec 14, 2018 | 26.70 | 27.26 | 26.63 | 27.04 | 3,685,061 | +0.01(+0.03%) |
Dec 13, 2018 | 27.33 | 27.51 | 26.82 | 27.03 | 3,847,775 | -0.08(-0.30%) |
Dec 12, 2018 | 27.17 | 27.48 | 27.11 | 27.12 | 3,146,760 | +0.27(+0.99%) |
Dec 11, 2018 | 27.82 | 28.05 | 26.79 | 26.85 | 4,260,727 | -0.56(-2.04%) |
Dec 10, 2018 | 27.55 | 27.90 | 27.03 | 27.41 | 4,519,472 | -0.17(-0.63%) |
Dec 07, 2018 | 27.97 | 28.55 | 27.43 | 27.58 | 4,887,346 | -0.33(-1.18%) |
Dec 06, 2018 | 27.59 | 28.01 | 27.36 | 27.91 | 5,863,509 | -0.17(-0.62%) |
Dec 04, 2018 | 29.46 | 29.69 | 28.04 | 28.09 | 4,692,372 | -1.69(-5.69%) |
Dec 03, 2018 | 29.69 | 30.30 | 29.34 | 29.78 | 5,350,444 | +0.77(+2.65%) |
Nov 30, 2018 | 28.68 | 29.04 | 28.54 | 29.01 | 3,020,730 | +0.38(+1.31%) |
Nov 29, 2018 | 29.16 | 29.29 | 28.40 | 28.64 | 4,750,774 | -0.61(-2.10%) |
Nov 28, 2018 | 28.40 | 29.25 | 27.79 | 29.25 | 5,477,957 | +0.83(+2.93%) |
Nov 27, 2018 | 28.47 | 28.79 | 28.32 | 28.42 | 4,218,848 | -0.26(-0.89%) |
Nov 26, 2018 | 28.53 | 28.78 | 28.20 | 28.67 | 6,370,245 | +0.43(+1.52%) |
Nov 23, 2018 | 28.10 | 28.55 | 28.00 | 28.24 | 1,103,432 | +0.05(+0.16%) |
Nov 21, 2018 | 28.20 | 28.20 | 28.20 | 0 | +0.14(+0.49%) | |
Nov 20, 2018 | 27.72 | 28.58 | 27.57 | 28.06 | 5,163,348 | -0.12(-0.42%) |
Nov 19, 2018 | 28.64 | 28.85 | 28.05 | 28.18 | 4,050,643 | -0.47(-1.63%) |
Nov 16, 2018 | 28.62 | 28.90 | 28.18 | 28.65 | 4,565,339 | -0.08(-0.29%) |
Nov 15, 2018 | 28.14 | 29.16 | 27.90 | 28.73 | 5,962,370 | +0.24(+0.84%) |
Nov 14, 2018 | 28.57 | 28.98 | 28.22 | 28.49 | 4,467,348 | +0.16(+0.55%) |
Nov 13, 2018 | 28.14 | 28.96 | 28.11 | 28.33 | 3,598,298 | +0.34(+1.21%) |
Nov 12, 2018 | 28.30 | 28.54 | 27.90 | 28.00 | 5,158,802 | -0.41(-1.45%) |
Nov 09, 2018 | 28.26 | 28.78 | 28.20 | 28.41 | 5,244,744 | +0.00(+0.00%) |
Nov 08, 2018 | 28.68 | 28.91 | 28.26 | 28.41 | 4,503,048 | -0.42(-1.46%) |
Nov 07, 2018 | 29.09 | 29.18 | 28.27 | 28.83 | 4,793,416 | +0.06(+0.22%) |
Nov 06, 2018 | 28.71 | 29.27 | 28.55 | 28.77 | 4,402,770 | +0.00(+0.00%) |
Nov 05, 2018 | 28.67 | 29.05 | 28.46 | 28.77 | 5,048,671 | +0.09(+0.32%) |
Nov 02, 2018 | 28.93 | 29.21 | 28.45 | 28.67 | 7,107,974 | -0.06(-0.22%) |
Nov 01, 2018 | 27.56 | 29.01 | 27.53 | 28.74 | 8,911,901 | +1.27(+4.63%) |
Oct 31, 2018 | 27.24 | 27.74 | 26.96 | 27.47 | 7,242,139 | +0.46(+1.69%) |
Oct 30, 2018 | 25.20 | 27.25 | 25.18 | 27.01 | 7,727,424 | +1.88(+7.47%) |
Oct 29, 2018 | 25.81 | 26.29 | 24.86 | 25.13 | 9,831,708 | -0.19(-0.76%) |
Oct 26, 2018 | 26.55 | 26.99 | 24.90 | 25.32 | 13,510,109 | -2.29(-8.29%) |
Oct 25, 2018 | 27.55 | 27.97 | 27.47 | 27.61 | 6,573,248 | +0.32(+1.17%) |
Oct 24, 2018 | 28.24 | 28.65 | 27.25 | 27.29 | 5,663,395 | -1.03(-3.65%) |
Oct 23, 2018 | 27.36 | 28.55 | 27.25 | 28.33 | 6,824,415 | +0.60(+2.15%) |
Oct 22, 2018 | 28.38 | 28.39 | 27.71 | 27.73 | 8,039,812 | -0.58(-2.04%) |
Oct 19, 2018 | 28.45 | 28.81 | 28.10 | 28.31 | 3,961,302 | -0.07(-0.26%) |
Oct 18, 2018 | 29.14 | 29.19 | 28.27 | 28.38 | 5,311,329 | -0.88(-3.00%) |
Oct 17, 2018 | 29.50 | 29.51 | 29.13 | 29.26 | 4,390,303 | -0.37(-1.24%) |
Oct 16, 2018 | 29.13 | 29.84 | 29.00 | 29.63 | 4,568,903 | +0.28(+0.97%) |
Oct 15, 2018 | 29.44 | 29.73 | 29.34 | 29.34 | 3,596,371 | -0.22(-0.74%) |
Oct 12, 2018 | 29.77 | 30.02 | 29.19 | 29.56 | 7,018,406 | -0.28(-0.95%) |
Oct 11, 2018 | 30.54 | 30.72 | 29.83 | 29.85 | 5,713,377 | -0.60(-1.98%) |
Oct 10, 2018 | 30.68 | 31.07 | 30.26 | 30.45 | 5,540,409 | -0.47(-1.53%) |
Oct 09, 2018 | 32.07 | 32.13 | 30.89 | 30.92 | 7,164,202 | -1.36(-4.21%) |
Oct 08, 2018 | 32.58 | 32.68 | 32.06 | 32.28 | 4,511,887 | -0.39(-1.20%) |
Oct 05, 2018 | 32.98 | 33.09 | 32.26 | 32.68 | 6,449,680 | -0.28(-0.86%) |
Oct 04, 2018 | 33.14 | 33.14 | 32.67 | 32.96 | 5,341,946 | -0.32(-0.96%) |
Oct 03, 2018 | 33.40 | 33.54 | 33.17 | 33.28 | 5,446,511 | -0.02(-0.05%) |
Oct 02, 2018 | 33.30 | 33.70 | 33.24 | 33.30 | 5,662,194 | +0.19(+0.58%) |
Oct 01, 2018 | 33.79 | 33.80 | 32.78 | 33.10 | 4,767,188 | -0.28(-0.85%) |
Sep 28, 2018 | 33.93 | 34.00 | 33.20 | 33.39 | 4,894,675 | -0.59(-1.74%) |
Sep 27, 2018 | 34.13 | 34.28 | 33.83 | 33.98 | 3,416,883 | -0.06(-0.19%) |
Sep 26, 2018 | 34.26 | 34.47 | 33.97 | 34.04 | 3,568,818 | -0.23(-0.67%) |
Sep 25, 2018 | 34.47 | 34.48 | 34.05 | 34.27 | 2,996,458 | -0.16(-0.48%) |
Sep 24, 2018 | 35.06 | 35.20 | 34.38 | 34.44 | 2,330,548 | -0.72(-2.05%) |
Sep 21, 2018 | 35.29 | 35.35 | 35.02 | 35.16 | 3,277,185 | -0.06(-0.18%) |
Sep 20, 2018 | 35.49 | 35.70 | 34.99 | 35.22 | 2,097,542 | -0.11(-0.31%) |
Sep 19, 2018 | 35.12 | 35.67 | 34.98 | 35.33 | 2,269,930 | +0.21(+0.60%) |
Sep 18, 2018 | 34.95 | 35.25 | 34.48 | 35.12 | 2,711,622 | +0.16(+0.47%) |
Sep 17, 2018 | 34.84 | 35.30 | 34.78 | 34.96 | 2,094,395 | +0.12(+0.34%) |
Sep 14, 2018 | 34.91 | 35.01 | 34.54 | 34.84 | 2,229,077 | -0.04(-0.10%) |
Sep 13, 2018 | 35.36 | 35.39 | 34.80 | 34.87 | 2,259,600 | -0.36(-1.04%) |
Sep 12, 2018 | 34.66 | 35.36 | 34.51 | 35.24 | 4,890,591 | +0.51(+1.47%) |
Sep 11, 2018 | 34.54 | 34.88 | 34.27 | 34.73 | 2,145,331 | +0.22(+0.63%) |
Sep 10, 2018 | 34.57 | 34.93 | 34.45 | 34.51 | 2,212,347 | +0.09(+0.26%) |
Sep 07, 2018 | 34.43 | 34.55 | 34.22 | 34.42 | 2,175,472 | -0.17(-0.50%) |
Sep 06, 2018 | 34.68 | 34.97 | 34.47 | 34.59 | 2,471,107 | -0.18(-0.52%) |
Sep 05, 2018 | 34.47 | 35.00 | 34.32 | 34.77 | 2,896,788 | +0.33(+0.95%) |
Sep 04, 2018 | 34.45 | 34.64 | 34.02 | 34.45 | 4,490,544 | -0.19(-0.55%) |
Aug 31, 2018 | 34.64 | 34.64 | 34.64 | 0 | -0.18(-0.52%) | |
Aug 30, 2018 | 35.28 | 35.28 | 34.70 | 34.82 | 1,987,888 | -0.53(-1.50%) |
Aug 29, 2018 | 35.56 | 35.56 | 35.28 | 35.35 | 1,744,344 | -0.13(-0.36%) |
Aug 28, 2018 | 35.67 | 35.85 | 35.42 | 35.48 | 1,451,965 | -0.19(-0.54%) |
Aug 27, 2018 | 35.63 | 36.24 | 35.59 | 35.67 | 2,049,661 | +0.16(+0.46%) |
Aug 24, 2018 | 35.34 | 35.65 | 35.25 | 35.50 | 2,906,001 | +0.16(+0.44%) |
Aug 23, 2018 | 35.48 | 35.48 | 35.11 | 35.35 | 3,009,530 | -0.13(-0.36%) |
Aug 22, 2018 | 35.77 | 35.89 | 35.32 | 35.48 | 2,639,157 | -0.33(-0.92%) |
Aug 21, 2018 | 35.35 | 36.08 | 35.35 | 35.80 | 2,530,161 | +0.54(+1.53%) |
Aug 20, 2018 | 35.45 | 35.56 | 35.14 | 35.27 | 2,350,595 | -0.08(-0.23%) |
Aug 17, 2018 | 35.23 | 35.67 | 35.13 | 35.35 | 2,370,053 | +0.19(+0.54%) |
Aug 16, 2018 | 35.12 | 35.30 | 34.84 | 35.16 | 2,802,589 | +0.18(+0.52%) |
Aug 15, 2018 | 34.76 | 35.04 | 34.19 | 34.97 | 2,238,611 | +0.08(+0.24%) |
Aug 14, 2018 | 34.48 | 35.06 | 34.42 | 34.89 | 2,563,298 | +0.48(+1.41%) |
Aug 13, 2018 | 35.14 | 35.37 | 34.23 | 34.41 | 3,340,968 | -0.80(-2.28%) |
Aug 10, 2018 | 35.58 | 35.58 | 34.88 | 35.21 | 2,359,967 | -0.47(-1.33%) |
Aug 09, 2018 | 35.84 | 36.13 | 35.66 | 35.69 | 2,546,606 | -0.09(-0.25%) |
Aug 08, 2018 | 36.21 | 36.21 | 35.75 | 35.78 | 1,630,185 | -0.45(-1.23%) |
Aug 07, 2018 | 36.43 | 36.54 | 36.22 | 36.22 | 2,030,901 | -0.08(-0.23%) |
Aug 06, 2018 | 36.03 | 36.42 | 35.97 | 36.31 | 2,065,129 | +0.27(+0.76%) |
Aug 03, 2018 | 36.00 | 36.24 | 35.70 | 36.03 | 2,886,159 | +0.10(+0.28%) |
Aug 02, 2018 | 36.34 | 36.34 | 35.80 | 35.93 | 5,043,154 | -0.53(-1.45%) |