Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 36.42 | 37.32 | 36.42 | 37.02 | 3,768,103 | +0.74(+2.03%) |
Aug 29, 2019 | 36.20 | 36.55 | 35.92 | 36.28 | 3,445,333 | +0.45(+1.27%) |
Aug 28, 2019 | 35.83 | 36.12 | 35.41 | 35.83 | 3,826,035 | -0.16(-0.45%) |
Aug 27, 2019 | 37.22 | 37.59 | 35.90 | 35.99 | 5,020,390 | -1.63(-4.33%) |
Aug 26, 2019 | 37.15 | 37.85 | 37.10 | 37.62 | 2,656,827 | +0.89(+2.43%) |
Aug 23, 2019 | 37.37 | 38.07 | 36.52 | 36.73 | 3,335,742 | -0.83(-2.22%) |
Aug 22, 2019 | 37.65 | 38.18 | 37.52 | 37.56 | 3,072,978 | +0.16(+0.44%) |
Aug 21, 2019 | 37.27 | 38.03 | 37.08 | 37.40 | 2,493,649 | -0.16(-0.43%) |
Aug 20, 2019 | 37.83 | 38.20 | 37.47 | 37.56 | 2,961,551 | +0.24(+0.64%) |
Aug 19, 2019 | 37.46 | 37.80 | 37.22 | 37.32 | 1,935,681 | +0.25(+0.67%) |
Aug 16, 2019 | 36.23 | 37.18 | 36.16 | 37.07 | 2,242,314 | +1.02(+2.83%) |
Aug 15, 2019 | 36.51 | 36.68 | 35.97 | 36.05 | 2,462,273 | -0.35(-0.97%) |
Aug 14, 2019 | 37.85 | 37.92 | 36.38 | 36.40 | 3,906,224 | -1.94(-5.06%) |
Aug 13, 2019 | 37.74 | 38.90 | 37.39 | 38.34 | 2,521,359 | +0.76(+2.03%) |
Aug 12, 2019 | 37.94 | 38.23 | 37.45 | 37.58 | 1,939,318 | -0.49(-1.29%) |
Aug 09, 2019 | 37.70 | 38.35 | 37.35 | 38.07 | 2,401,930 | +0.39(+1.05%) |
Aug 08, 2019 | 37.46 | 38.00 | 36.35 | 37.67 | 5,598,882 | +0.98(+2.67%) |
Aug 07, 2019 | 36.38 | 36.77 | 35.22 | 36.69 | 7,666,755 | -0.15(-0.40%) |
Aug 06, 2019 | 39.04 | 39.64 | 36.09 | 36.84 | 6,366,861 | -2.26(-5.77%) |
Aug 05, 2019 | 39.27 | 40.02 | 38.81 | 39.10 | 4,391,289 | -0.48(-1.21%) |
Aug 02, 2019 | 39.86 | 40.19 | 38.85 | 39.58 | 2,514,011 | -0.48(-1.20%) |
Aug 01, 2019 | 39.91 | 40.77 | 39.78 | 40.06 | 5,517,083 | +0.81(+2.06%) |
Jul 31, 2019 | 39.75 | 39.94 | 38.87 | 39.25 | 7,422,942 | -0.58(-1.47%) |
Jul 30, 2019 | 38.99 | 40.14 | 38.70 | 39.83 | 3,259,079 | +0.52(+1.31%) |
Jul 29, 2019 | 38.79 | 39.38 | 38.73 | 39.32 | 2,126,970 | +0.59(+1.53%) |
Jul 26, 2019 | 38.68 | 38.89 | 38.52 | 38.73 | 1,715,231 | +0.18(+0.47%) |
Jul 25, 2019 | 38.49 | 39.31 | 38.33 | 38.55 | 3,365,534 | +0.14(+0.36%) |
Jul 24, 2019 | 38.19 | 38.53 | 37.95 | 38.41 | 5,642,130 | +0.30(+0.79%) |
Jul 23, 2019 | 38.33 | 38.38 | 37.75 | 38.11 | 3,120,195 | -0.11(-0.29%) |
Jul 22, 2019 | 38.74 | 38.97 | 38.10 | 38.22 | 1,938,300 | -0.39(-1.02%) |
Jul 19, 2019 | 38.84 | 38.92 | 38.39 | 38.62 | 1,614,452 | -0.17(-0.44%) |
Jul 18, 2019 | 38.45 | 38.95 | 38.12 | 38.79 | 2,328,222 | +0.10(+0.27%) |
Jul 17, 2019 | 39.91 | 39.91 | 38.56 | 38.68 | 3,741,667 | -1.48(-3.68%) |
Jul 16, 2019 | 40.50 | 40.56 | 39.56 | 40.16 | 4,107,285 | -0.61(-1.49%) |
Jul 15, 2019 | 40.85 | 41.04 | 40.40 | 40.77 | 2,463,882 | -0.08(-0.19%) |
Jul 12, 2019 | 41.27 | 41.46 | 40.39 | 40.85 | 2,811,339 | -0.57(-1.39%) |
Jul 11, 2019 | 42.10 | 42.89 | 41.09 | 41.42 | 3,439,869 | +0.69(+1.69%) |
Jul 10, 2019 | 40.71 | 40.90 | 40.23 | 40.74 | 2,192,840 | +0.22(+0.55%) |
Jul 09, 2019 | 40.49 | 41.00 | 40.20 | 40.51 | 2,296,030 | -0.25(-0.61%) |
Jul 08, 2019 | 40.98 | 40.99 | 39.74 | 40.76 | 4,425,858 | -0.64(-1.53%) |
Jul 05, 2019 | 40.98 | 41.95 | 40.80 | 41.40 | 2,615,140 | +0.20(+0.48%) |
Jul 03, 2019 | 40.92 | 41.97 | 40.72 | 41.20 | 2,271,557 | +0.71(+1.76%) |
Jul 02, 2019 | 40.77 | 40.77 | 40.07 | 40.49 | 2,091,835 | -0.33(-0.82%) |
Jul 01, 2019 | 40.71 | 41.15 | 40.45 | 40.82 | 3,475,506 | +0.39(+0.98%) |
Jun 28, 2019 | 39.73 | 40.49 | 39.49 | 40.43 | 3,169,485 | +0.83(+2.11%) |
Jun 27, 2019 | 38.76 | 39.64 | 38.68 | 39.59 | 3,118,732 | +0.83(+2.15%) |
Jun 26, 2019 | 38.89 | 38.99 | 38.36 | 38.76 | 3,223,369 | -0.10(-0.26%) |
Jun 25, 2019 | 38.40 | 39.18 | 38.08 | 38.86 | 3,241,021 | +0.63(+1.64%) |
Jun 24, 2019 | 38.06 | 38.24 | 37.60 | 38.23 | 3,110,422 | +0.26(+0.69%) |
Jun 21, 2019 | 38.02 | 38.22 | 37.68 | 37.97 | 4,816,998 | -0.06(-0.16%) |
Jun 20, 2019 | 38.82 | 38.91 | 37.67 | 38.03 | 2,451,929 | -0.23(-0.60%) |
Jun 19, 2019 | 38.06 | 38.64 | 38.06 | 38.26 | 2,497,268 | +0.42(+1.12%) |
Jun 18, 2019 | 38.04 | 38.50 | 37.68 | 37.83 | 2,653,425 | +0.07(+0.18%) |
Jun 17, 2019 | 37.72 | 38.00 | 37.36 | 37.77 | 2,570,735 | +0.25(+0.68%) |
Jun 14, 2019 | 38.44 | 38.44 | 37.46 | 37.51 | 2,039,554 | -0.94(-2.45%) |
Jun 13, 2019 | 37.56 | 38.48 | 37.55 | 38.45 | 2,388,582 | +0.89(+2.37%) |
Jun 12, 2019 | 37.75 | 38.00 | 37.35 | 37.56 | 2,007,755 | -0.36(-0.94%) |
Jun 11, 2019 | 37.82 | 38.50 | 37.66 | 37.92 | 3,431,407 | +0.54(+1.45%) |
Jun 10, 2019 | 37.32 | 38.06 | 37.18 | 37.38 | 2,719,562 | +0.13(+0.34%) |
Jun 07, 2019 | 36.65 | 37.47 | 36.48 | 37.25 | 2,696,803 | +0.90(+2.48%) |
Jun 06, 2019 | 36.70 | 36.75 | 36.00 | 36.35 | 3,236,081 | -0.43(-1.18%) |
Jun 05, 2019 | 37.69 | 37.74 | 36.68 | 36.78 | 3,106,871 | -0.55(-1.48%) |
Jun 04, 2019 | 36.99 | 37.51 | 36.83 | 37.33 | 3,212,044 | +0.87(+2.40%) |
Jun 03, 2019 | 35.74 | 36.69 | 35.69 | 36.46 | 2,980,460 | +0.72(+2.02%) |
May 31, 2019 | 36.07 | 36.28 | 35.69 | 35.74 | 3,689,680 | -0.73(-2.00%) |
May 30, 2019 | 37.01 | 37.24 | 36.08 | 36.47 | 2,969,393 | -0.64(-1.72%) |
May 29, 2019 | 38.56 | 38.56 | 36.96 | 37.10 | 3,600,918 | -1.53(-3.96%) |
May 28, 2019 | 39.02 | 39.51 | 38.59 | 38.63 | 1,985,962 | -0.40(-1.02%) |
May 24, 2019 | 39.07 | 39.39 | 38.73 | 39.03 | 1,381,246 | +0.03(+0.09%) |
May 23, 2019 | 39.47 | 39.54 | 38.76 | 39.00 | 2,379,320 | -0.79(-1.99%) |
May 22, 2019 | 39.75 | 39.87 | 39.32 | 39.79 | 2,338,794 | -0.05(-0.13%) |
May 21, 2019 | 39.30 | 40.23 | 39.24 | 39.84 | 4,202,951 | +0.78(+2.00%) |
May 20, 2019 | 38.07 | 39.14 | 37.98 | 39.06 | 4,316,986 | +0.81(+2.11%) |
May 17, 2019 | 38.16 | 39.25 | 38.06 | 38.25 | 3,611,865 | -0.17(-0.44%) |
May 16, 2019 | 39.24 | 39.56 | 38.28 | 38.42 | 3,390,556 | -0.81(-2.06%) |
May 15, 2019 | 38.94 | 39.36 | 38.40 | 39.23 | 2,555,663 | +0.07(+0.17%) |
May 14, 2019 | 39.25 | 39.70 | 39.04 | 39.16 | 4,036,459 | +0.03(+0.07%) |
May 13, 2019 | 40.77 | 40.77 | 39.01 | 39.13 | 5,119,852 | -2.36(-5.69%) |
May 10, 2019 | 42.68 | 43.13 | 40.71 | 41.50 | 3,874,388 | -1.10(-2.57%) |
May 09, 2019 | 40.82 | 42.81 | 40.13 | 42.59 | 6,067,783 | +0.37(+0.86%) |
May 08, 2019 | 41.74 | 42.49 | 41.13 | 42.23 | 4,551,839 | +0.65(+1.57%) |
May 07, 2019 | 41.74 | 42.16 | 41.33 | 41.57 | 5,871,251 | -0.42(-1.01%) |
May 06, 2019 | 41.44 | 42.07 | 40.92 | 42.00 | 3,753,184 | -0.10(-0.24%) |
May 03, 2019 | 41.50 | 42.38 | 41.46 | 42.10 | 4,134,556 | +0.70(+1.68%) |
May 02, 2019 | 40.56 | 41.54 | 40.56 | 41.40 | 3,187,186 | +0.97(+2.40%) |
May 01, 2019 | 41.37 | 41.39 | 40.33 | 40.43 | 3,584,075 | -0.94(-2.28%) |
Apr 30, 2019 | 40.77 | 41.42 | 40.15 | 41.38 | 8,195,523 | +1.08(+2.68%) |
Apr 29, 2019 | 40.36 | 40.61 | 40.00 | 40.30 | 2,106,088 | -0.06(-0.15%) |
Apr 26, 2019 | 39.97 | 40.49 | 39.92 | 40.36 | 2,056,271 | +0.56(+1.41%) |
Apr 25, 2019 | 39.41 | 39.99 | 39.02 | 39.80 | 2,764,959 | +0.23(+0.58%) |
Apr 24, 2019 | 39.19 | 39.83 | 39.02 | 39.57 | 3,832,097 | +0.42(+1.09%) |
Apr 23, 2019 | 38.56 | 39.52 | 38.44 | 39.14 | 3,330,148 | +0.70(+1.81%) |
Apr 22, 2019 | 39.02 | 39.38 | 38.30 | 38.45 | 3,274,173 | -0.63(-1.61%) |
Apr 18, 2019 | 38.16 | 39.23 | 38.13 | 39.07 | 4,680,203 | +0.95(+2.50%) |
Apr 17, 2019 | 39.83 | 39.90 | 37.80 | 38.12 | 4,041,523 | -1.59(-4.00%) |
Apr 16, 2019 | 40.25 | 40.27 | 39.26 | 39.71 | 2,851,522 | -0.28(-0.70%) |
Apr 15, 2019 | 39.92 | 40.48 | 39.74 | 39.99 | 3,438,307 | +0.25(+0.62%) |
Apr 12, 2019 | 39.67 | 40.18 | 39.50 | 39.75 | 2,971,686 | +0.35(+0.88%) |
Apr 11, 2019 | 40.03 | 40.10 | 39.24 | 39.40 | 2,600,369 | -0.48(-1.19%) |
Apr 10, 2019 | 40.29 | 40.29 | 39.15 | 39.87 | 3,646,508 | -0.34(-0.85%) |
Apr 09, 2019 | 40.21 | 40.43 | 39.92 | 40.21 | 2,118,705 | -0.18(-0.44%) |
Apr 08, 2019 | 40.28 | 40.58 | 39.86 | 40.39 | 2,360,711 | +0.05(+0.13%) |
Apr 05, 2019 | 39.98 | 40.81 | 39.94 | 40.34 | 3,328,035 | +0.53(+1.32%) |
Apr 04, 2019 | 39.96 | 40.08 | 39.38 | 39.81 | 2,611,691 | -0.18(-0.45%) |
Apr 03, 2019 | 40.37 | 40.97 | 39.57 | 39.99 | 4,098,234 | -0.07(-0.17%) |
Apr 02, 2019 | 40.85 | 41.20 | 40.02 | 40.06 | 4,172,135 | -1.66(-3.99%) |
Apr 01, 2019 | 41.34 | 41.78 | 41.14 | 41.73 | 2,647,989 | +0.82(+2.01%) |
Mar 29, 2019 | 40.68 | 40.93 | 40.39 | 40.90 | 3,566,424 | +0.60(+1.49%) |
Mar 28, 2019 | 40.45 | 40.82 | 40.08 | 40.30 | 3,617,617 | -0.12(-0.29%) |
Mar 27, 2019 | 40.17 | 40.69 | 39.93 | 40.42 | 4,281,162 | +0.23(+0.57%) |
Mar 26, 2019 | 40.20 | 40.81 | 39.97 | 40.19 | 3,326,156 | +0.19(+0.48%) |
Mar 25, 2019 | 40.91 | 40.92 | 39.65 | 40.00 | 4,113,620 | -0.91(-2.22%) |
Mar 22, 2019 | 42.05 | 42.29 | 40.89 | 40.91 | 2,870,248 | -1.28(-3.03%) |
Mar 21, 2019 | 41.39 | 42.27 | 41.32 | 42.18 | 2,717,411 | +0.67(+1.62%) |
Mar 20, 2019 | 42.40 | 42.40 | 41.18 | 41.51 | 3,131,447 | -1.00(-2.35%) |
Mar 19, 2019 | 42.08 | 42.79 | 42.08 | 42.51 | 5,268,275 | +0.49(+1.16%) |
Mar 18, 2019 | 42.34 | 42.63 | 41.60 | 42.03 | 4,757,536 | -0.25(-0.60%) |
Mar 15, 2019 | 42.73 | 42.91 | 42.13 | 42.28 | 6,727,052 | -0.45(-1.04%) |
Mar 14, 2019 | 42.69 | 42.78 | 42.20 | 42.72 | 5,034,182 | +0.13(+0.30%) |
Mar 13, 2019 | 41.81 | 42.95 | 41.59 | 42.60 | 5,920,233 | +1.11(+2.68%) |
Mar 12, 2019 | 41.18 | 41.87 | 41.14 | 41.49 | 3,340,984 | +0.40(+0.98%) |
Mar 11, 2019 | 40.31 | 41.10 | 39.91 | 41.08 | 3,406,228 | +0.97(+2.41%) |
Mar 08, 2019 | 39.71 | 40.44 | 39.56 | 40.12 | 3,775,591 | +0.17(+0.42%) |
Mar 07, 2019 | 40.43 | 40.63 | 39.91 | 39.95 | 3,853,168 | -0.61(-1.51%) |
Mar 06, 2019 | 41.92 | 41.97 | 40.54 | 40.56 | 3,165,746 | -1.37(-3.27%) |
Mar 05, 2019 | 42.72 | 42.89 | 41.89 | 41.93 | 3,522,568 | -0.87(-2.04%) |
Mar 04, 2019 | 44.58 | 44.58 | 42.59 | 42.81 | 5,230,899 | -1.81(-4.05%) |
Mar 01, 2019 | 45.97 | 46.23 | 44.52 | 44.62 | 4,278,916 | -1.08(-2.37%) |
Feb 28, 2019 | 45.12 | 45.72 | 44.89 | 45.70 | 4,876,917 | +0.60(+1.32%) |
Feb 27, 2019 | 44.82 | 45.31 | 44.54 | 45.10 | 3,350,691 | +0.03(+0.06%) |
Feb 26, 2019 | 45.85 | 45.99 | 45.04 | 45.08 | 2,576,158 | -0.82(-1.80%) |
Feb 25, 2019 | 46.63 | 46.63 | 45.86 | 45.90 | 2,690,452 | -0.27(-0.58%) |
Feb 22, 2019 | 46.00 | 46.26 | 45.63 | 46.17 | 2,755,148 | +0.13(+0.27%) |
Feb 21, 2019 | 46.93 | 47.01 | 45.73 | 46.05 | 3,080,157 | -0.98(-2.07%) |
Feb 20, 2019 | 47.28 | 47.51 | 46.71 | 47.02 | 3,167,989 | -0.74(-1.55%) |
Feb 19, 2019 | 46.52 | 47.84 | 46.36 | 47.76 | 3,324,217 | +1.10(+2.36%) |
Feb 15, 2019 | 47.01 | 47.08 | 46.56 | 46.66 | 4,340,628 | -0.02(-0.04%) |
Feb 14, 2019 | 46.18 | 46.80 | 45.80 | 46.68 | 4,290,760 | +0.38(+0.82%) |
Feb 13, 2019 | 45.96 | 46.42 | 45.47 | 46.30 | 3,239,805 | +0.44(+0.95%) |
Feb 12, 2019 | 45.09 | 45.97 | 44.89 | 45.86 | 4,355,362 | +1.13(+2.52%) |
Feb 11, 2019 | 44.44 | 44.77 | 43.83 | 44.73 | 3,034,193 | +0.44(+0.99%) |
Feb 08, 2019 | 45.81 | 45.85 | 43.78 | 44.30 | 5,620,760 | -1.33(-2.91%) |
Feb 07, 2019 | 44.99 | 45.99 | 44.36 | 45.62 | 9,683,899 | +2.91(+6.81%) |
Feb 06, 2019 | 42.05 | 42.95 | 42.05 | 42.71 | 3,932,033 | +0.50(+1.18%) |
Feb 05, 2019 | 42.04 | 42.64 | 41.87 | 42.22 | 2,904,048 | +0.24(+0.58%) |
Feb 04, 2019 | 41.53 | 41.99 | 41.23 | 41.97 | 4,580,256 | +0.48(+1.16%) |
Feb 01, 2019 | 41.35 | 41.84 | 40.63 | 41.50 | 3,674,997 | -0.53(-1.26%) |
Jan 31, 2019 | 40.93 | 42.58 | 40.88 | 42.03 | 6,260,811 | +1.02(+2.48%) |
Jan 30, 2019 | 41.54 | 41.60 | 40.63 | 41.01 | 5,989,263 | -0.49(-1.18%) |
Jan 29, 2019 | 41.46 | 41.63 | 41.18 | 41.50 | 3,054,215 | +0.17(+0.41%) |
Jan 28, 2019 | 41.34 | 41.57 | 40.77 | 41.33 | 2,326,262 | -0.18(-0.43%) |
Jan 25, 2019 | 41.13 | 41.71 | 41.13 | 41.50 | 5,648,940 | +0.70(+1.71%) |
Jan 24, 2019 | 41.04 | 41.32 | 40.59 | 40.81 | 2,349,684 | -0.29(-0.72%) |
Jan 23, 2019 | 40.97 | 41.28 | 40.50 | 41.10 | 1,830,227 | +0.19(+0.45%) |
Jan 22, 2019 | 41.01 | 41.13 | 40.63 | 40.91 | 2,656,695 | -0.34(-0.82%) |
Jan 18, 2019 | 40.89 | 41.35 | 40.88 | 41.25 | 3,234,573 | +0.74(+1.83%) |
Jan 17, 2019 | 40.53 | 40.99 | 40.11 | 40.51 | 3,004,682 | -0.21(-0.52%) |
Jan 16, 2019 | 40.15 | 41.00 | 40.08 | 40.72 | 3,734,046 | +0.66(+1.66%) |
Jan 15, 2019 | 39.88 | 40.09 | 39.57 | 40.06 | 3,130,497 | +0.29(+0.74%) |
Jan 14, 2019 | 39.70 | 40.02 | 39.68 | 39.76 | 3,033,621 | -0.26(-0.65%) |
Jan 11, 2019 | 39.82 | 40.04 | 39.50 | 40.02 | 2,025,547 | +0.00(+0.00%) |
Jan 10, 2019 | 39.42 | 40.40 | 39.32 | 40.02 | 3,271,156 | +0.85(+2.17%) |
Jan 09, 2019 | 39.36 | 39.67 | 39.01 | 39.17 | 4,257,877 | +0.07(+0.17%) |
Jan 08, 2019 | 38.72 | 39.42 | 38.67 | 39.11 | 3,644,115 | +0.59(+1.53%) |
Jan 07, 2019 | 37.78 | 39.01 | 37.57 | 38.52 | 3,168,615 | +0.74(+1.96%) |
Jan 04, 2019 | 37.53 | 37.90 | 37.18 | 37.78 | 3,658,826 | +0.64(+1.72%) |
Jan 03, 2019 | 37.48 | 37.76 | 36.85 | 37.14 | 4,960,065 | -0.77(-2.02%) |
Jan 02, 2019 | 37.11 | 38.35 | 36.96 | 37.90 | 3,937,983 | +0.40(+1.05%) |
Dec 31, 2018 | 37.24 | 37.72 | 36.96 | 37.51 | 2,951,579 | +0.42(+1.13%) |
Dec 28, 2018 | 37.23 | 37.67 | 36.69 | 37.09 | 4,900,713 | +0.00(+0.00%) |
Dec 27, 2018 | 36.61 | 37.09 | 35.69 | 37.09 | 3,296,891 | +0.01(+0.02%) |
Dec 26, 2018 | 35.87 | 37.10 | 35.09 | 37.08 | 4,044,698 | +1.36(+3.82%) |
Dec 24, 2018 | 36.88 | 36.93 | 35.69 | 35.72 | 2,287,320 | -1.26(-3.40%) |
Dec 21, 2018 | 37.69 | 38.51 | 36.73 | 36.98 | 7,253,536 | -0.72(-1.90%) |
Dec 20, 2018 | 38.34 | 38.86 | 37.11 | 37.69 | 5,533,173 | -0.69(-1.80%) |
Dec 19, 2018 | 39.15 | 39.57 | 38.14 | 38.38 | 4,979,026 | -0.77(-1.96%) |
Dec 18, 2018 | 40.39 | 40.46 | 38.76 | 39.15 | 3,890,343 | -0.73(-1.84%) |
Dec 17, 2018 | 40.96 | 41.08 | 39.65 | 39.88 | 4,378,489 | -1.77(-4.25%) |
Dec 14, 2018 | 43.05 | 43.37 | 41.53 | 41.65 | 4,272,364 | -1.94(-4.45%) |
Dec 13, 2018 | 44.75 | 44.75 | 43.20 | 43.59 | 3,545,968 | -1.11(-2.49%) |
Dec 12, 2018 | 44.83 | 45.75 | 44.68 | 44.70 | 2,681,400 | +0.16(+0.35%) |
Dec 11, 2018 | 44.57 | 45.28 | 43.97 | 44.55 | 2,861,876 | +0.41(+0.92%) |
Dec 10, 2018 | 44.85 | 44.87 | 42.87 | 44.14 | 4,424,883 | -0.72(-1.60%) |
Dec 07, 2018 | 45.31 | 46.13 | 44.75 | 44.85 | 5,029,556 | -0.75(-1.64%) |
Dec 06, 2018 | 45.34 | 45.60 | 43.41 | 45.60 | 5,819,969 | -0.22(-0.47%) |
Dec 04, 2018 | 46.59 | 46.92 | 45.27 | 45.82 | 6,189,502 | -0.94(-2.01%) |
Dec 03, 2018 | 45.76 | 47.03 | 45.69 | 46.76 | 8,414,730 | +1.14(+2.50%) |
Nov 30, 2018 | 45.95 | 45.95 | 45.02 | 45.62 | 5,339,644 | -0.16(-0.35%) |
Nov 29, 2018 | 45.60 | 46.22 | 45.40 | 45.78 | 3,432,332 | +0.12(+0.25%) |
Nov 28, 2018 | 45.24 | 45.67 | 44.81 | 45.66 | 6,212,080 | +0.46(+1.01%) |
Nov 27, 2018 | 44.41 | 45.34 | 44.33 | 45.20 | 5,917,308 | +0.79(+1.78%) |
Nov 26, 2018 | 44.51 | 45.01 | 44.04 | 44.41 | 6,177,054 | +0.42(+0.95%) |
Nov 23, 2018 | 44.10 | 44.22 | 43.47 | 44.00 | 1,171,844 | -0.19(-0.43%) |
Nov 21, 2018 | 44.19 | 44.19 | 44.19 | 0 | +0.17(+0.38%) | |
Nov 20, 2018 | 45.27 | 45.41 | 43.61 | 44.02 | 5,312,255 | -1.38(-3.04%) |
Nov 19, 2018 | 46.10 | 46.73 | 45.20 | 45.40 | 6,104,154 | -0.74(-1.60%) |
Nov 16, 2018 | 47.30 | 47.55 | 46.01 | 46.14 | 7,746,312 | -1.81(-3.77%) |
Nov 15, 2018 | 47.34 | 47.96 | 46.28 | 47.95 | 4,529,555 | +0.27(+0.56%) |
Nov 14, 2018 | 47.44 | 48.52 | 46.84 | 47.68 | 5,221,579 | +0.48(+1.02%) |
Nov 13, 2018 | 46.63 | 47.72 | 46.54 | 47.20 | 3,205,160 | +0.67(+1.43%) |
Nov 12, 2018 | 46.04 | 46.83 | 45.74 | 46.53 | 3,344,750 | +0.52(+1.12%) |
Nov 09, 2018 | 46.98 | 47.09 | 45.31 | 46.02 | 5,049,387 | -0.68(-1.46%) |
Nov 08, 2018 | 44.06 | 46.76 | 42.61 | 46.70 | 8,944,842 | +2.06(+4.62%) |
Nov 07, 2018 | 43.93 | 44.68 | 43.76 | 44.64 | 3,498,675 | +0.93(+2.13%) |
Nov 06, 2018 | 42.70 | 43.76 | 42.36 | 43.71 | 3,548,878 | +0.37(+0.84%) |
Nov 05, 2018 | 42.92 | 43.49 | 42.91 | 43.34 | 2,353,330 | +0.54(+1.26%) |
Nov 02, 2018 | 44.02 | 44.20 | 42.54 | 42.80 | 2,865,069 | -0.97(-2.22%) |
Nov 01, 2018 | 42.10 | 43.85 | 42.05 | 43.77 | 3,988,602 | +1.67(+3.97%) |
Oct 31, 2018 | 43.02 | 43.09 | 41.71 | 42.10 | 5,647,616 | -0.81(-1.88%) |
Oct 30, 2018 | 41.92 | 42.94 | 41.60 | 42.91 | 5,102,597 | +1.11(+2.65%) |
Oct 29, 2018 | 42.11 | 42.80 | 41.27 | 41.80 | 3,296,005 | +0.27(+0.64%) |
Oct 26, 2018 | 41.63 | 41.88 | 40.74 | 41.53 | 5,304,068 | -0.60(-1.42%) |
Oct 25, 2018 | 41.51 | 42.57 | 40.69 | 42.13 | 5,143,597 | +0.87(+2.10%) |
Oct 24, 2018 | 42.98 | 43.51 | 41.19 | 41.27 | 8,204,836 | -1.86(-4.30%) |
Oct 23, 2018 | 42.86 | 43.39 | 42.37 | 43.12 | 3,857,136 | -0.15(-0.35%) |
Oct 22, 2018 | 44.26 | 44.53 | 43.09 | 43.27 | 4,428,156 | -0.98(-2.22%) |
Oct 19, 2018 | 44.45 | 45.41 | 44.04 | 44.26 | 3,610,843 | -0.19(-0.43%) |
Oct 18, 2018 | 44.55 | 44.93 | 44.22 | 44.45 | 4,296,216 | -0.08(-0.19%) |
Oct 17, 2018 | 43.81 | 45.38 | 43.74 | 44.53 | 5,230,262 | +0.72(+1.65%) |
Oct 16, 2018 | 43.15 | 44.00 | 42.89 | 43.81 | 5,863,811 | +0.93(+2.17%) |
Oct 15, 2018 | 42.91 | 43.40 | 42.85 | 42.87 | 3,275,645 | -0.08(-0.19%) |
Oct 12, 2018 | 43.23 | 43.26 | 42.48 | 42.96 | 4,772,832 | +0.08(+0.19%) |
Oct 11, 2018 | 45.03 | 45.16 | 42.78 | 42.87 | 8,259,559 | -2.24(-4.96%) |
Oct 10, 2018 | 45.31 | 46.29 | 45.05 | 45.11 | 4,226,918 | -0.13(-0.29%) |
Oct 09, 2018 | 45.19 | 45.39 | 44.40 | 45.25 | 2,205,360 | -0.05(-0.11%) |
Oct 08, 2018 | 44.70 | 45.46 | 44.70 | 45.30 | 2,172,026 | +0.54(+1.21%) |
Oct 05, 2018 | 44.59 | 45.24 | 44.59 | 44.75 | 2,486,593 | +0.17(+0.37%) |
Oct 04, 2018 | 44.68 | 45.17 | 44.41 | 44.59 | 3,495,848 | -0.32(-0.70%) |
Oct 03, 2018 | 45.06 | 45.37 | 44.88 | 44.90 | 3,812,794 | -0.01(-0.02%) |
Oct 02, 2018 | 44.90 | 45.30 | 44.66 | 44.91 | 2,164,121 | +0.03(+0.07%) |
Oct 01, 2018 | 45.02 | 45.25 | 44.72 | 44.88 | 2,687,473 | -0.05(-0.11%) |
Sep 28, 2018 | 44.64 | 45.02 | 44.45 | 44.93 | 3,820,333 | +0.35(+0.78%) |
Sep 27, 2018 | 44.23 | 44.97 | 44.18 | 44.58 | 2,479,084 | +0.35(+0.80%) |
Sep 26, 2018 | 44.03 | 44.76 | 44.03 | 44.23 | 3,090,342 | +0.25(+0.56%) |
Sep 25, 2018 | 44.35 | 44.53 | 43.80 | 43.98 | 3,631,893 | -0.48(-1.08%) |
Sep 24, 2018 | 45.29 | 45.48 | 44.10 | 44.46 | 6,016,198 | -0.85(-1.87%) |
Sep 21, 2018 | 45.54 | 45.65 | 45.10 | 45.31 | 5,542,196 | -0.19(-0.42%) |
Sep 20, 2018 | 44.56 | 45.75 | 44.56 | 45.50 | 5,815,582 | +1.01(+2.28%) |
Sep 19, 2018 | 44.26 | 44.85 | 44.26 | 44.48 | 3,792,103 | +0.28(+0.63%) |
Sep 18, 2018 | 43.36 | 44.42 | 43.36 | 44.20 | 3,135,889 | +0.82(+1.90%) |
Sep 17, 2018 | 42.94 | 43.70 | 42.53 | 43.38 | 5,129,439 | +0.41(+0.96%) |
Sep 14, 2018 | 43.78 | 44.01 | 42.96 | 42.97 | 4,245,711 | -0.69(-1.59%) |
Sep 13, 2018 | 43.87 | 44.23 | 43.59 | 43.66 | 3,665,167 | +0.00(+0.00%) |
Sep 12, 2018 | 43.01 | 43.77 | 43.01 | 43.66 | 2,066,149 | +0.67(+1.55%) |
Sep 11, 2018 | 43.30 | 43.49 | 42.77 | 42.99 | 3,905,931 | -0.62(-1.42%) |
Sep 10, 2018 | 43.40 | 44.05 | 43.40 | 43.61 | 3,574,981 | +0.21(+0.49%) |
Sep 07, 2018 | 42.88 | 43.44 | 42.78 | 43.40 | 3,032,408 | +0.42(+0.98%) |
Sep 06, 2018 | 43.21 | 43.45 | 42.77 | 42.97 | 2,661,979 | -0.21(-0.48%) |
Sep 05, 2018 | 42.11 | 43.18 | 42.06 | 43.18 | 5,365,195 | +0.93(+2.21%) |