Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 34.30 | 34.53 | 34.23 | 34.45 | 1,049,573 | +0.32(+0.94%) |
Aug 29, 2019 | 33.95 | 34.51 | 33.95 | 34.12 | 1,217,730 | +0.44(+1.32%) |
Aug 28, 2019 | 33.24 | 33.73 | 33.04 | 33.68 | 1,307,640 | +0.36(+1.07%) |
Aug 27, 2019 | 33.52 | 33.76 | 33.21 | 33.32 | 1,613,489 | -0.03(-0.08%) |
Aug 26, 2019 | 33.02 | 33.36 | 33.01 | 33.35 | 1,313,907 | +0.50(+1.52%) |
Aug 23, 2019 | 33.73 | 33.74 | 32.72 | 32.85 | 1,709,668 | -1.07(-3.15%) |
Aug 22, 2019 | 33.76 | 34.29 | 33.76 | 33.92 | 872,678 | +0.16(+0.49%) |
Aug 21, 2019 | 34.08 | 34.20 | 33.72 | 33.76 | 876,409 | +0.05(+0.14%) |
Aug 20, 2019 | 34.21 | 34.21 | 33.64 | 33.71 | 1,131,273 | -0.59(-1.72%) |
Aug 19, 2019 | 34.27 | 34.40 | 33.88 | 34.30 | 994,993 | +0.25(+0.72%) |
Aug 16, 2019 | 33.98 | 34.12 | 33.50 | 34.05 | 1,253,084 | +0.64(+1.92%) |
Aug 15, 2019 | 33.72 | 33.72 | 33.19 | 33.41 | 2,060,686 | -0.03(-0.08%) |
Aug 14, 2019 | 33.69 | 34.04 | 33.42 | 33.43 | 1,578,189 | -0.91(-2.65%) |
Aug 13, 2019 | 34.26 | 34.60 | 33.67 | 34.34 | 3,496,487 | -0.12(-0.36%) |
Aug 12, 2019 | 35.95 | 35.99 | 34.40 | 34.47 | 2,337,307 | -1.53(-4.24%) |
Aug 09, 2019 | 35.91 | 36.22 | 35.64 | 35.99 | 1,273,991 | -0.08(-0.21%) |
Aug 08, 2019 | 35.59 | 36.07 | 35.40 | 36.07 | 1,198,549 | +0.69(+1.95%) |
Aug 07, 2019 | 34.97 | 35.42 | 34.73 | 35.38 | 1,428,681 | +0.13(+0.37%) |
Aug 06, 2019 | 36.32 | 36.45 | 34.73 | 35.25 | 3,416,399 | -0.39(-1.09%) |
Aug 05, 2019 | 36.14 | 36.31 | 35.29 | 35.64 | 1,763,988 | -0.97(-2.65%) |
Aug 02, 2019 | 36.66 | 36.88 | 35.98 | 36.61 | 2,322,103 | -0.22(-0.59%) |
Aug 01, 2019 | 37.48 | 37.61 | 36.42 | 36.83 | 2,694,544 | -0.66(-1.77%) |
Jul 31, 2019 | 37.13 | 37.79 | 36.92 | 37.49 | 3,790,136 | +0.41(+1.11%) |
Jul 30, 2019 | 33.95 | 37.53 | 33.93 | 37.08 | 6,427,418 | +2.51(+7.26%) |
Jul 29, 2019 | 34.81 | 34.97 | 34.51 | 34.57 | 2,425,909 | -0.20(-0.57%) |
Jul 26, 2019 | 34.67 | 34.83 | 34.25 | 34.77 | 2,132,627 | +0.13(+0.38%) |
Jul 25, 2019 | 35.37 | 35.44 | 34.48 | 34.64 | 1,984,894 | -0.84(-2.37%) |
Jul 24, 2019 | 35.49 | 35.70 | 35.36 | 35.48 | 1,631,337 | -0.16(-0.44%) |
Jul 23, 2019 | 35.26 | 35.75 | 35.21 | 35.64 | 2,560,376 | +0.47(+1.34%) |
Jul 22, 2019 | 35.26 | 35.35 | 35.04 | 35.16 | 1,016,386 | -0.05(-0.16%) |
Jul 19, 2019 | 35.08 | 35.43 | 34.92 | 35.22 | 1,237,148 | +0.28(+0.80%) |
Jul 18, 2019 | 34.73 | 35.00 | 34.58 | 34.94 | 1,599,074 | +0.02(+0.06%) |
Jul 17, 2019 | 34.88 | 35.03 | 34.57 | 34.92 | 1,397,829 | +0.06(+0.18%) |
Jul 16, 2019 | 34.37 | 35.29 | 34.28 | 34.86 | 2,098,923 | +0.50(+1.45%) |
Jul 15, 2019 | 34.21 | 34.38 | 33.99 | 34.36 | 4,795,891 | +0.20(+0.58%) |
Jul 12, 2019 | 34.21 | 34.43 | 33.96 | 34.16 | 11,504,080 | -0.08(-0.22%) |
Jul 11, 2019 | 34.60 | 34.73 | 34.04 | 34.23 | 3,608,370 | -0.42(-1.20%) |
Jul 10, 2019 | 35.34 | 35.66 | 34.56 | 34.65 | 2,628,243 | -0.54(-1.54%) |
Jul 09, 2019 | 35.64 | 35.64 | 34.99 | 35.19 | 1,974,277 | -0.68(-1.91%) |
Jul 08, 2019 | 36.48 | 36.48 | 35.85 | 35.88 | 1,045,946 | -0.73(-1.98%) |
Jul 05, 2019 | 36.25 | 36.63 | 36.01 | 36.60 | 1,913,764 | +0.42(+1.15%) |
Jul 03, 2019 | 36.84 | 36.94 | 36.13 | 36.18 | 1,710,399 | -0.58(-1.58%) |
Jul 02, 2019 | 36.76 | 36.81 | 36.40 | 36.76 | 2,679,931 | -0.04(-0.11%) |
Jul 01, 2019 | 36.96 | 37.09 | 36.44 | 36.81 | 1,339,980 | +0.24(+0.65%) |
Jun 28, 2019 | 36.87 | 37.17 | 36.35 | 36.57 | 1,749,581 | -0.16(-0.43%) |
Jun 27, 2019 | 36.74 | 36.99 | 36.56 | 36.72 | 1,307,050 | +0.47(+1.31%) |
Jun 26, 2019 | 36.48 | 36.78 | 36.11 | 36.25 | 3,115,621 | -0.08(-0.22%) |
Jun 25, 2019 | 36.85 | 37.16 | 36.27 | 36.33 | 2,433,082 | -0.52(-1.40%) |
Jun 24, 2019 | 36.87 | 37.15 | 36.71 | 36.85 | 1,348,831 | +0.08(+0.22%) |
Jun 21, 2019 | 36.80 | 36.99 | 36.61 | 36.77 | 1,710,268 | -0.03(-0.07%) |
Jun 20, 2019 | 36.87 | 36.89 | 36.59 | 36.79 | 5,375,153 | +0.39(+1.07%) |
Jun 19, 2019 | 36.32 | 36.61 | 36.14 | 36.40 | 2,218,538 | +0.03(+0.07%) |
Jun 18, 2019 | 35.99 | 36.50 | 35.70 | 36.38 | 2,070,690 | +0.50(+1.40%) |
Jun 17, 2019 | 35.87 | 36.12 | 35.71 | 35.87 | 2,564,708 | +0.11(+0.30%) |
Jun 14, 2019 | 35.36 | 36.07 | 34.98 | 35.77 | 3,091,083 | +0.15(+0.41%) |
Jun 13, 2019 | 35.82 | 36.14 | 35.48 | 35.62 | 2,500,638 | +0.05(+0.15%) |
Jun 12, 2019 | 35.10 | 35.90 | 35.10 | 35.56 | 2,542,004 | +0.34(+0.97%) |
Jun 11, 2019 | 35.05 | 35.69 | 35.05 | 35.22 | 2,460,540 | +0.39(+1.12%) |
Jun 10, 2019 | 34.78 | 35.09 | 34.49 | 34.83 | 3,046,985 | +0.15(+0.45%) |
Jun 07, 2019 | 34.97 | 34.97 | 34.64 | 34.68 | 2,822,099 | -0.10(-0.29%) |
Jun 06, 2019 | 34.59 | 34.95 | 34.51 | 34.78 | 2,828,763 | +0.29(+0.84%) |
Jun 05, 2019 | 34.56 | 34.72 | 34.30 | 34.49 | 3,019,724 | +0.05(+0.16%) |
Jun 04, 2019 | 33.87 | 34.44 | 33.66 | 34.44 | 3,270,193 | +1.03(+3.07%) |
Jun 03, 2019 | 32.89 | 33.65 | 32.83 | 33.41 | 3,195,706 | +0.68(+2.09%) |
May 31, 2019 | 32.47 | 33.15 | 32.31 | 32.72 | 3,834,588 | -0.15(-0.47%) |
May 30, 2019 | 32.70 | 33.07 | 32.62 | 32.88 | 3,055,009 | +0.28(+0.84%) |
May 29, 2019 | 31.89 | 32.81 | 31.85 | 32.60 | 4,391,290 | +0.47(+1.46%) |
May 28, 2019 | 32.43 | 32.46 | 31.83 | 32.13 | 3,235,237 | -0.21(-0.64%) |
May 24, 2019 | 32.15 | 32.35 | 31.84 | 32.34 | 3,315,981 | +0.56(+1.75%) |
May 23, 2019 | 31.94 | 32.12 | 31.47 | 31.78 | 2,626,308 | -0.71(-2.17%) |
May 22, 2019 | 32.84 | 33.01 | 32.48 | 32.49 | 1,680,538 | -0.35(-1.06%) |
May 21, 2019 | 32.70 | 32.91 | 32.36 | 32.84 | 2,364,107 | +0.30(+0.91%) |
May 20, 2019 | 32.90 | 33.03 | 32.50 | 32.54 | 4,636,865 | -0.62(-1.88%) |
May 17, 2019 | 33.40 | 33.47 | 33.12 | 33.17 | 2,225,896 | -0.42(-1.26%) |
May 16, 2019 | 34.01 | 34.10 | 33.56 | 33.59 | 3,068,024 | -0.26(-0.75%) |
May 15, 2019 | 33.37 | 34.08 | 33.30 | 33.85 | 1,440,192 | +0.39(+1.16%) |
May 14, 2019 | 33.87 | 33.94 | 33.28 | 33.46 | 2,947,960 | -0.17(-0.52%) |
May 13, 2019 | 34.46 | 34.46 | 33.51 | 33.63 | 3,848,144 | -1.37(-3.91%) |
May 10, 2019 | 33.77 | 35.54 | 33.38 | 35.00 | 4,532,666 | +1.03(+3.02%) |
May 09, 2019 | 34.32 | 34.34 | 33.75 | 33.97 | 4,331,017 | -0.68(-1.96%) |
May 08, 2019 | 34.46 | 34.78 | 34.29 | 34.65 | 3,240,855 | +0.18(+0.53%) |
May 07, 2019 | 35.36 | 35.67 | 34.31 | 34.47 | 4,891,064 | -1.32(-3.68%) |
May 06, 2019 | 35.50 | 36.12 | 35.37 | 35.79 | 2,334,033 | -0.46(-1.28%) |
May 03, 2019 | 35.54 | 36.38 | 35.54 | 36.25 | 2,508,582 | +0.84(+2.37%) |
May 02, 2019 | 35.91 | 36.54 | 35.20 | 35.41 | 2,819,494 | -0.60(-1.68%) |
May 01, 2019 | 36.47 | 36.58 | 35.89 | 36.01 | 2,115,180 | -0.36(-1.00%) |
Apr 30, 2019 | 36.06 | 36.48 | 35.83 | 36.38 | 1,604,818 | +0.30(+0.84%) |
Apr 29, 2019 | 36.11 | 36.20 | 35.87 | 36.08 | 1,953,891 | -0.04(-0.11%) |
Apr 26, 2019 | 35.80 | 36.16 | 35.56 | 36.12 | 1,706,545 | +0.46(+1.28%) |
Apr 25, 2019 | 35.48 | 35.89 | 35.48 | 35.66 | 1,589,130 | +0.08(+0.23%) |
Apr 24, 2019 | 36.15 | 36.15 | 35.44 | 35.58 | 2,093,022 | -0.70(-1.94%) |
Apr 23, 2019 | 35.93 | 36.34 | 35.71 | 36.28 | 1,865,201 | +0.15(+0.43%) |
Apr 22, 2019 | 36.18 | 36.42 | 35.95 | 36.13 | 1,718,676 | -0.14(-0.39%) |
Apr 18, 2019 | 35.96 | 36.31 | 35.89 | 36.27 | 1,810,653 | +0.12(+0.33%) |
Apr 17, 2019 | 35.98 | 36.24 | 35.77 | 36.15 | 2,512,831 | +0.36(+1.01%) |
Apr 16, 2019 | 35.59 | 35.96 | 35.58 | 35.79 | 1,762,467 | +0.18(+0.51%) |
Apr 15, 2019 | 35.04 | 35.75 | 34.98 | 35.61 | 1,920,308 | +0.60(+1.73%) |
Apr 12, 2019 | 35.35 | 35.35 | 34.63 | 35.00 | 2,967,315 | -0.06(-0.17%) |
Apr 11, 2019 | 35.47 | 35.50 | 34.94 | 35.06 | 2,889,817 | -0.54(-1.51%) |
Apr 10, 2019 | 35.91 | 36.03 | 35.59 | 35.60 | 2,077,703 | -0.17(-0.49%) |
Apr 09, 2019 | 36.28 | 36.28 | 35.55 | 35.77 | 2,361,381 | -0.53(-1.46%) |
Apr 08, 2019 | 36.37 | 36.51 | 36.05 | 36.30 | 1,742,656 | +0.00(+0.00%) |
Apr 05, 2019 | 36.49 | 36.78 | 36.20 | 36.30 | 2,002,338 | -0.25(-0.68%) |
Apr 04, 2019 | 36.20 | 36.64 | 36.15 | 36.55 | 1,437,560 | +0.33(+0.91%) |
Apr 03, 2019 | 35.99 | 36.61 | 35.98 | 36.22 | 1,580,338 | +0.39(+1.09%) |
Apr 02, 2019 | 35.95 | 36.01 | 35.65 | 35.83 | 1,991,227 | -0.01(-0.04%) |
Apr 01, 2019 | 35.71 | 35.93 | 35.38 | 35.85 | 1,985,752 | +0.42(+1.19%) |
Mar 29, 2019 | 35.21 | 35.56 | 35.01 | 35.42 | 2,306,918 | +0.45(+1.29%) |
Mar 28, 2019 | 34.71 | 35.28 | 34.59 | 34.97 | 2,111,682 | +0.90(+2.65%) |
Mar 27, 2019 | 33.52 | 34.20 | 33.51 | 34.07 | 2,342,731 | +0.42(+1.25%) |
Mar 26, 2019 | 33.59 | 33.80 | 33.41 | 33.65 | 3,065,466 | +0.36(+1.09%) |
Mar 25, 2019 | 33.15 | 33.67 | 32.99 | 33.29 | 3,133,860 | +0.06(+0.18%) |
Mar 22, 2019 | 34.66 | 34.68 | 33.20 | 33.23 | 4,562,403 | -1.78(-5.08%) |
Mar 21, 2019 | 34.87 | 35.22 | 34.76 | 35.01 | 3,392,963 | -0.22(-0.62%) |
Mar 20, 2019 | 35.28 | 35.61 | 34.82 | 35.22 | 2,866,984 | -0.17(-0.48%) |
Mar 19, 2019 | 35.55 | 35.68 | 35.24 | 35.39 | 3,304,578 | +0.03(+0.09%) |
Mar 18, 2019 | 35.21 | 35.41 | 35.09 | 35.36 | 3,034,894 | +0.14(+0.39%) |
Mar 15, 2019 | 35.55 | 35.88 | 35.07 | 35.22 | 4,907,948 | -0.11(-0.30%) |
Mar 14, 2019 | 35.47 | 35.65 | 35.19 | 35.33 | 4,390,249 | -0.16(-0.46%) |
Mar 13, 2019 | 35.60 | 35.91 | 35.33 | 35.49 | 2,520,379 | +0.14(+0.39%) |
Mar 12, 2019 | 35.24 | 35.59 | 35.17 | 35.36 | 2,354,586 | +0.19(+0.54%) |
Mar 11, 2019 | 34.88 | 35.23 | 34.79 | 35.16 | 1,942,010 | +0.38(+1.08%) |
Mar 08, 2019 | 34.35 | 34.89 | 34.33 | 34.79 | 2,561,738 | +0.18(+0.53%) |
Mar 07, 2019 | 35.44 | 35.58 | 34.49 | 34.60 | 4,483,481 | -0.99(-2.79%) |
Mar 06, 2019 | 35.67 | 35.88 | 35.47 | 35.60 | 2,133,629 | -0.17(-0.48%) |
Mar 05, 2019 | 36.09 | 36.35 | 35.73 | 35.77 | 2,472,963 | -0.52(-1.43%) |
Mar 04, 2019 | 36.08 | 36.35 | 35.71 | 36.29 | 2,599,854 | +0.29(+0.80%) |
Mar 01, 2019 | 35.88 | 36.13 | 35.65 | 36.00 | 2,616,721 | +0.16(+0.44%) |
Feb 28, 2019 | 36.26 | 36.43 | 35.69 | 35.84 | 1,933,160 | -0.74(-2.03%) |
Feb 27, 2019 | 36.23 | 36.87 | 36.17 | 36.59 | 2,132,575 | +0.36(+1.00%) |
Feb 26, 2019 | 36.11 | 36.63 | 36.03 | 36.22 | 2,151,386 | +0.11(+0.29%) |
Feb 25, 2019 | 35.87 | 36.24 | 35.86 | 36.12 | 2,138,922 | +0.44(+1.24%) |
Feb 22, 2019 | 35.84 | 36.17 | 35.53 | 35.68 | 2,480,022 | +0.01(+0.04%) |
Feb 21, 2019 | 36.07 | 36.09 | 35.43 | 35.66 | 1,883,015 | -0.19(-0.53%) |
Feb 20, 2019 | 35.16 | 36.12 | 35.11 | 35.86 | 2,267,311 | +0.73(+2.08%) |
Feb 19, 2019 | 34.98 | 35.15 | 34.57 | 35.12 | 2,416,062 | -0.06(-0.17%) |
Feb 15, 2019 | 35.57 | 35.60 | 35.08 | 35.18 | 1,832,221 | -0.26(-0.72%) |
Feb 14, 2019 | 35.38 | 35.80 | 35.26 | 35.44 | 1,581,582 | -0.17(-0.48%) |
Feb 13, 2019 | 35.51 | 35.74 | 35.32 | 35.61 | 2,296,496 | +0.11(+0.32%) |
Feb 12, 2019 | 34.67 | 35.68 | 34.67 | 35.50 | 3,011,780 | +1.20(+3.49%) |
Feb 11, 2019 | 34.73 | 34.76 | 34.16 | 34.30 | 1,900,416 | -0.37(-1.06%) |
Feb 08, 2019 | 34.28 | 34.67 | 33.82 | 34.67 | 3,721,856 | +0.23(+0.67%) |
Feb 07, 2019 | 33.90 | 34.64 | 33.06 | 34.44 | 4,542,881 | +0.33(+0.97%) |
Feb 06, 2019 | 33.91 | 34.57 | 33.91 | 34.11 | 2,835,377 | -0.10(-0.29%) |
Feb 05, 2019 | 34.25 | 34.42 | 33.85 | 34.21 | 2,622,162 | -0.07(-0.21%) |
Feb 04, 2019 | 34.35 | 34.49 | 34.16 | 34.28 | 1,571,993 | -0.09(-0.27%) |
Feb 01, 2019 | 34.24 | 34.56 | 34.03 | 34.37 | 1,767,821 | +0.26(+0.75%) |
Jan 31, 2019 | 34.07 | 34.55 | 33.87 | 34.12 | 3,399,501 | -0.15(-0.44%) |
Jan 30, 2019 | 34.04 | 34.58 | 33.93 | 34.27 | 1,945,900 | +0.29(+0.85%) |
Jan 29, 2019 | 34.06 | 34.17 | 33.75 | 33.98 | 1,765,811 | +0.07(+0.21%) |
Jan 28, 2019 | 33.64 | 34.16 | 33.23 | 33.91 | 2,266,473 | -0.11(-0.31%) |
Jan 25, 2019 | 33.88 | 34.17 | 33.64 | 34.01 | 2,372,790 | +0.46(+1.37%) |
Jan 24, 2019 | 33.24 | 33.87 | 33.24 | 33.55 | 2,356,643 | +0.23(+0.69%) |
Jan 23, 2019 | 33.46 | 33.68 | 33.07 | 33.32 | 1,452,634 | -0.13(-0.39%) |
Jan 22, 2019 | 33.77 | 33.87 | 33.16 | 33.45 | 2,726,380 | -0.32(-0.94%) |
Jan 18, 2019 | 33.64 | 34.05 | 33.34 | 33.77 | 1,971,350 | +0.19(+0.57%) |
Jan 17, 2019 | 32.56 | 33.66 | 32.46 | 33.58 | 2,016,956 | +0.94(+2.88%) |
Jan 16, 2019 | 32.60 | 32.91 | 32.18 | 32.64 | 2,212,907 | -0.07(-0.20%) |
Jan 15, 2019 | 32.83 | 33.02 | 32.39 | 32.70 | 1,364,052 | -0.01(-0.02%) |
Jan 14, 2019 | 32.54 | 33.00 | 32.39 | 32.71 | 1,159,492 | -0.13(-0.38%) |
Jan 11, 2019 | 32.79 | 33.01 | 32.45 | 32.83 | 1,255,352 | -0.12(-0.36%) |
Jan 10, 2019 | 32.31 | 32.97 | 31.97 | 32.95 | 2,746,244 | +0.42(+1.30%) |
Jan 09, 2019 | 32.72 | 32.72 | 32.12 | 32.53 | 2,794,274 | +0.13(+0.41%) |
Jan 08, 2019 | 32.07 | 32.58 | 31.94 | 32.40 | 2,918,907 | +0.97(+3.08%) |
Jan 07, 2019 | 31.15 | 31.67 | 30.84 | 31.43 | 1,450,022 | +0.40(+1.29%) |
Jan 04, 2019 | 30.25 | 31.06 | 30.21 | 31.03 | 2,336,792 | +1.37(+4.62%) |
Jan 03, 2019 | 30.29 | 30.35 | 29.55 | 29.66 | 1,760,128 | -0.80(-2.62%) |
Jan 02, 2019 | 30.42 | 30.94 | 30.19 | 30.46 | 1,958,021 | -0.49(-1.57%) |
Dec 31, 2018 | 30.63 | 31.07 | 30.54 | 30.94 | 2,124,453 | +0.53(+1.73%) |
Dec 28, 2018 | 31.06 | 31.11 | 30.26 | 30.42 | 2,516,627 | -0.05(-0.16%) |
Dec 27, 2018 | 29.34 | 30.51 | 29.10 | 30.47 | 3,565,990 | +0.57(+1.90%) |
Dec 26, 2018 | 28.60 | 29.90 | 28.32 | 29.90 | 1,756,984 | +1.46(+5.12%) |
Dec 24, 2018 | 28.52 | 29.22 | 28.40 | 28.44 | 1,682,945 | -0.39(-1.34%) |
Dec 21, 2018 | 29.08 | 29.54 | 28.67 | 28.83 | 6,087,133 | -0.18(-0.62%) |
Dec 20, 2018 | 29.34 | 29.84 | 28.62 | 29.01 | 4,378,992 | -0.26(-0.88%) |
Dec 19, 2018 | 29.45 | 30.36 | 29.17 | 29.27 | 2,899,166 | -0.14(-0.46%) |
Dec 18, 2018 | 29.55 | 30.05 | 29.29 | 29.40 | 3,311,225 | +0.03(+0.11%) |
Dec 17, 2018 | 30.28 | 30.52 | 29.20 | 29.37 | 2,870,770 | -0.90(-2.96%) |
Dec 14, 2018 | 30.01 | 30.60 | 29.97 | 30.27 | 3,111,943 | -0.03(-0.09%) |
Dec 13, 2018 | 30.83 | 31.13 | 30.28 | 30.29 | 2,467,129 | -0.36(-1.18%) |
Dec 12, 2018 | 31.05 | 31.48 | 30.61 | 30.65 | 3,726,114 | -0.21(-0.67%) |
Dec 11, 2018 | 32.08 | 32.33 | 30.72 | 30.86 | 3,372,605 | -0.63(-2.00%) |
Dec 10, 2018 | 31.85 | 32.15 | 30.99 | 31.49 | 2,530,991 | -0.63(-1.97%) |
Dec 07, 2018 | 33.45 | 34.09 | 31.63 | 32.12 | 3,497,366 | -1.20(-3.61%) |
Dec 06, 2018 | 33.02 | 33.34 | 32.28 | 33.33 | 3,313,598 | +0.33(+1.02%) |
Dec 04, 2018 | 33.53 | 33.81 | 32.88 | 32.99 | 2,664,586 | -0.69(-2.05%) |
Dec 03, 2018 | 33.89 | 34.07 | 33.03 | 33.68 | 3,548,875 | +0.46(+1.40%) |
Nov 30, 2018 | 32.97 | 33.33 | 32.66 | 33.22 | 2,740,490 | +0.14(+0.41%) |
Nov 29, 2018 | 32.75 | 33.47 | 32.75 | 33.08 | 1,839,877 | +0.24(+0.73%) |
Nov 28, 2018 | 32.73 | 32.90 | 32.11 | 32.84 | 2,515,205 | +0.23(+0.71%) |
Nov 27, 2018 | 32.99 | 33.13 | 32.47 | 32.61 | 1,769,993 | -0.64(-1.92%) |
Nov 26, 2018 | 32.97 | 33.25 | 32.73 | 33.25 | 2,105,384 | +0.63(+1.94%) |
Nov 23, 2018 | 33.02 | 33.34 | 32.60 | 32.62 | 910,858 | -0.38(-1.15%) |
Nov 21, 2018 | 33.00 | 33.00 | 33.00 | 0 | +0.29(+0.89%) | |
Nov 20, 2018 | 33.20 | 33.24 | 32.28 | 32.71 | 2,476,649 | -0.95(-2.81%) |
Nov 19, 2018 | 34.53 | 34.63 | 33.62 | 33.65 | 1,817,011 | -0.97(-2.81%) |
Nov 16, 2018 | 34.25 | 34.80 | 34.14 | 34.63 | 1,079,587 | +0.14(+0.41%) |
Nov 15, 2018 | 33.71 | 34.81 | 33.53 | 34.49 | 2,600,155 | +0.68(+2.00%) |
Nov 14, 2018 | 35.01 | 35.18 | 33.54 | 33.81 | 3,509,178 | -1.31(-3.74%) |
Nov 13, 2018 | 35.44 | 35.97 | 34.96 | 35.12 | 1,306,586 | -0.35(-1.00%) |
Nov 12, 2018 | 36.18 | 36.18 | 35.23 | 35.48 | 1,407,659 | -0.70(-1.92%) |
Nov 09, 2018 | 36.11 | 36.50 | 35.95 | 36.17 | 1,615,422 | -0.25(-0.69%) |
Nov 08, 2018 | 36.96 | 37.17 | 36.16 | 36.42 | 2,924,092 | -0.59(-1.58%) |
Nov 07, 2018 | 37.04 | 37.35 | 36.54 | 37.01 | 2,692,655 | +0.30(+0.82%) |
Nov 06, 2018 | 35.80 | 36.93 | 35.75 | 36.71 | 5,608,149 | +1.79(+5.13%) |
Nov 05, 2018 | 35.49 | 35.95 | 34.53 | 34.92 | 4,012,559 | -0.62(-1.76%) |
Nov 02, 2018 | 35.75 | 36.00 | 35.39 | 35.54 | 2,377,730 | -0.01(-0.02%) |
Nov 01, 2018 | 34.61 | 35.58 | 34.41 | 35.55 | 2,757,626 | +1.45(+4.25%) |
Oct 31, 2018 | 33.82 | 34.47 | 33.64 | 34.10 | 3,118,025 | +0.74(+2.22%) |
Oct 30, 2018 | 32.87 | 33.41 | 32.57 | 33.36 | 2,222,864 | +0.50(+1.51%) |
Oct 29, 2018 | 33.55 | 33.71 | 32.56 | 32.86 | 1,963,779 | -0.44(-1.33%) |
Oct 26, 2018 | 32.76 | 33.83 | 32.53 | 33.31 | 3,039,763 | +0.21(+0.64%) |
Oct 25, 2018 | 32.87 | 33.63 | 32.75 | 33.09 | 2,883,351 | +0.43(+1.32%) |
Oct 24, 2018 | 34.01 | 34.01 | 32.60 | 32.66 | 3,996,993 | -1.35(-3.96%) |
Oct 23, 2018 | 34.63 | 34.79 | 33.62 | 34.01 | 2,898,858 | -1.15(-3.28%) |
Oct 22, 2018 | 35.94 | 36.12 | 35.08 | 35.16 | 2,442,237 | -0.81(-2.26%) |
Oct 19, 2018 | 35.40 | 36.51 | 35.40 | 35.97 | 4,659,688 | +0.84(+2.38%) |
Oct 18, 2018 | 35.65 | 35.72 | 34.87 | 35.14 | 2,143,152 | -0.72(-2.01%) |
Oct 17, 2018 | 35.84 | 36.08 | 35.52 | 35.86 | 3,175,312 | -0.08(-0.22%) |
Oct 16, 2018 | 34.82 | 35.98 | 34.63 | 35.94 | 3,206,340 | +1.22(+3.53%) |
Oct 15, 2018 | 34.55 | 35.05 | 34.50 | 34.71 | 2,109,324 | -0.12(-0.35%) |
Oct 12, 2018 | 35.23 | 35.30 | 34.61 | 34.83 | 2,608,705 | +0.01(+0.02%) |
Oct 11, 2018 | 35.06 | 35.50 | 34.74 | 34.83 | 3,290,443 | -0.56(-1.58%) |
Oct 10, 2018 | 36.86 | 37.06 | 35.37 | 35.39 | 3,868,846 | -1.71(-4.60%) |
Oct 09, 2018 | 37.30 | 37.60 | 37.02 | 37.09 | 1,893,527 | -0.71(-1.87%) |
Oct 08, 2018 | 37.30 | 38.00 | 36.82 | 37.80 | 2,094,615 | +0.43(+1.14%) |
Oct 05, 2018 | 37.31 | 37.51 | 37.04 | 37.38 | 1,621,786 | +0.01(+0.02%) |
Oct 04, 2018 | 37.35 | 37.46 | 37.06 | 37.37 | 2,466,216 | -0.02(-0.05%) |
Oct 03, 2018 | 37.44 | 37.76 | 37.18 | 37.39 | 1,734,065 | -0.15(-0.41%) |
Oct 02, 2018 | 37.69 | 37.85 | 37.40 | 37.55 | 1,882,423 | -0.07(-0.19%) |
Oct 01, 2018 | 37.49 | 37.87 | 37.24 | 37.62 | 2,861,319 | +0.44(+1.20%) |
Sep 28, 2018 | 36.94 | 37.33 | 36.82 | 37.17 | 2,936,694 | +0.29(+0.79%) |
Sep 27, 2018 | 36.78 | 36.95 | 36.41 | 36.88 | 1,971,237 | +0.42(+1.14%) |
Sep 26, 2018 | 36.64 | 36.98 | 36.42 | 36.46 | 1,686,159 | -0.12(-0.33%) |
Sep 25, 2018 | 36.20 | 36.83 | 36.09 | 36.59 | 2,601,442 | +0.52(+1.44%) |
Sep 24, 2018 | 36.32 | 36.34 | 36.05 | 36.07 | 1,319,465 | -0.25(-0.68%) |
Sep 21, 2018 | 36.46 | 36.64 | 36.03 | 36.31 | 3,657,238 | -0.34(-0.93%) |
Sep 20, 2018 | 37.16 | 37.28 | 36.47 | 36.65 | 3,245,323 | -0.51(-1.36%) |
Sep 19, 2018 | 37.09 | 37.22 | 36.98 | 37.16 | 2,716,885 | +0.13(+0.36%) |
Sep 18, 2018 | 36.80 | 37.12 | 36.80 | 37.03 | 4,656,053 | +0.36(+0.99%) |
Sep 17, 2018 | 36.09 | 36.87 | 36.01 | 36.67 | 4,547,666 | +1.19(+3.34%) |
Sep 14, 2018 | 35.80 | 35.80 | 35.22 | 35.48 | 2,215,638 | -0.30(-0.85%) |
Sep 13, 2018 | 35.71 | 35.98 | 35.59 | 35.79 | 3,473,020 | +0.11(+0.32%) |
Sep 12, 2018 | 35.51 | 35.77 | 35.40 | 35.67 | 3,184,502 | +0.19(+0.54%) |
Sep 11, 2018 | 34.80 | 35.68 | 34.78 | 35.48 | 4,179,782 | +0.42(+1.21%) |
Sep 10, 2018 | 34.87 | 35.41 | 34.83 | 35.06 | 2,687,011 | +0.30(+0.88%) |
Sep 07, 2018 | 34.44 | 34.89 | 34.11 | 34.75 | 1,984,862 | +0.05(+0.15%) |
Sep 06, 2018 | 34.78 | 35.36 | 34.43 | 34.70 | 1,642,605 | -0.04(-0.13%) |
Sep 05, 2018 | 35.03 | 35.22 | 34.42 | 34.75 | 2,316,168 | -0.34(-0.98%) |