Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 37.58 | 37.68 | 37.57 | 37.63 | 909,304 | +0.08(+0.20%) |
Sep 27, 2019 | 37.79 | 37.84 | 37.47 | 37.56 | 588,215 | -0.08(-0.22%) |
Sep 26, 2019 | 37.68 | 37.68 | 37.52 | 37.64 | 682,622 | -0.08(-0.22%) |
Sep 25, 2019 | 37.63 | 37.79 | 37.53 | 37.73 | 1,784,606 | -0.09(-0.24%) |
Sep 24, 2019 | 38.11 | 38.15 | 37.79 | 37.82 | 1,033,070 | -0.20(-0.53%) |
Sep 23, 2019 | 37.87 | 38.05 | 37.86 | 38.02 | 1,546,825 | +0.05(+0.13%) |
Sep 20, 2019 | 38.21 | 38.22 | 37.97 | 37.97 | 522,250 | -0.27(-0.70%) |
Sep 19, 2019 | 38.29 | 38.37 | 38.21 | 38.24 | 239,220 | -0.11(-0.29%) |
Sep 18, 2019 | 38.39 | 38.42 | 38.11 | 38.35 | 410,461 | -0.25(-0.65%) |
Sep 17, 2019 | 38.41 | 38.64 | 38.40 | 38.60 | 278,006 | +0.06(+0.15%) |
Sep 16, 2019 | 38.57 | 38.66 | 38.53 | 38.54 | 657,726 | -0.25(-0.65%) |
Sep 13, 2019 | 38.79 | 38.87 | 38.73 | 38.80 | 486,237 | +0.20(+0.52%) |
Sep 12, 2019 | 38.56 | 38.70 | 38.43 | 38.59 | 554,665 | +0.03(+0.07%) |
Sep 11, 2019 | 38.47 | 38.57 | 38.45 | 38.57 | 630,476 | +0.24(+0.61%) |
Sep 10, 2019 | 38.24 | 38.37 | 38.16 | 38.33 | 323,943 | +0.04(+0.11%) |
Sep 09, 2019 | 38.27 | 38.33 | 38.21 | 38.29 | 541,817 | +0.10(+0.26%) |
Sep 06, 2019 | 38.14 | 38.25 | 38.08 | 38.19 | 526,291 | +0.20(+0.53%) |
Sep 05, 2019 | 37.94 | 38.06 | 37.94 | 37.99 | 481,751 | +0.28(+0.74%) |
Sep 04, 2019 | 37.59 | 37.71 | 37.52 | 37.71 | 701,331 | +0.85(+2.31%) |
Sep 03, 2019 | 36.69 | 36.86 | 36.64 | 36.86 | 1,186,767 | -0.23(-0.61%) |
Aug 30, 2019 | 37.11 | 37.15 | 36.89 | 37.09 | 1,327,495 | +0.08(+0.20%) |
Aug 29, 2019 | 37.02 | 37.07 | 36.89 | 37.01 | 540,833 | +0.32(+0.87%) |
Aug 28, 2019 | 36.56 | 36.78 | 36.50 | 36.69 | 618,599 | +0.10(+0.28%) |
Aug 27, 2019 | 36.80 | 36.85 | 36.57 | 36.59 | 909,489 | -0.08(-0.21%) |
Aug 26, 2019 | 36.67 | 36.72 | 36.50 | 36.67 | 457,086 | +0.19(+0.53%) |
Aug 23, 2019 | 36.85 | 37.14 | 36.44 | 36.47 | 591,662 | -0.54(-1.45%) |
Aug 22, 2019 | 37.09 | 37.16 | 36.89 | 37.01 | 442,786 | -0.30(-0.81%) |
Aug 21, 2019 | 37.42 | 37.42 | 37.28 | 37.31 | 780,497 | +0.06(+0.16%) |
Aug 20, 2019 | 37.38 | 37.41 | 37.24 | 37.26 | 523,724 | +0.03(+0.09%) |
Aug 19, 2019 | 37.31 | 37.32 | 37.19 | 37.22 | 443,853 | +0.40(+1.07%) |
Aug 16, 2019 | 36.66 | 36.89 | 36.66 | 36.83 | 531,402 | +0.45(+1.25%) |
Aug 15, 2019 | 36.36 | 36.45 | 36.22 | 36.37 | 844,024 | +0.24(+0.68%) |
Aug 14, 2019 | 36.30 | 36.46 | 36.12 | 36.13 | 982,886 | -0.94(-2.54%) |
Aug 13, 2019 | 36.55 | 37.31 | 36.52 | 37.07 | 1,081,429 | +0.48(+1.31%) |
Aug 12, 2019 | 36.70 | 36.81 | 36.55 | 36.59 | 1,046,351 | -0.56(-1.52%) |
Aug 09, 2019 | 37.32 | 37.38 | 37.05 | 37.15 | 497,885 | -0.41(-1.10%) |
Aug 08, 2019 | 37.28 | 37.59 | 37.26 | 37.57 | 567,716 | +0.54(+1.45%) |
Aug 07, 2019 | 36.69 | 37.07 | 36.52 | 37.03 | 841,573 | +0.12(+0.32%) |
Aug 06, 2019 | 37.05 | 37.12 | 36.64 | 36.91 | 1,044,448 | +0.03(+0.07%) |
Aug 05, 2019 | 37.46 | 37.46 | 36.70 | 36.89 | 1,474,813 | -1.49(-3.88%) |
Aug 02, 2019 | 38.52 | 38.58 | 38.31 | 38.37 | 756,395 | -0.20(-0.52%) |
Aug 01, 2019 | 38.97 | 39.36 | 38.50 | 38.58 | 1,268,547 | -0.50(-1.27%) |
Jul 31, 2019 | 39.38 | 39.42 | 38.83 | 39.07 | 1,227,125 | -0.42(-1.07%) |
Jul 30, 2019 | 39.53 | 39.54 | 39.45 | 39.49 | 654,197 | -0.31(-0.78%) |
Jul 29, 2019 | 39.82 | 39.83 | 39.73 | 39.80 | 350,531 | -0.05(-0.13%) |
Jul 26, 2019 | 39.92 | 39.93 | 39.84 | 39.86 | 342,422 | -0.08(-0.21%) |
Jul 25, 2019 | 40.23 | 40.24 | 39.93 | 39.94 | 318,661 | -0.29(-0.71%) |
Jul 24, 2019 | 40.13 | 40.23 | 40.12 | 40.23 | 403,371 | -0.03(-0.08%) |
Jul 23, 2019 | 40.19 | 40.26 | 40.12 | 40.26 | 258,877 | +0.17(+0.42%) |
Jul 22, 2019 | 40.15 | 40.24 | 40.07 | 40.09 | 421,162 | -0.15(-0.38%) |
Jul 19, 2019 | 40.41 | 40.43 | 40.22 | 40.24 | 458,781 | +0.08(+0.21%) |
Jul 18, 2019 | 39.94 | 40.16 | 39.84 | 40.16 | 503,024 | +0.25(+0.63%) |
Jul 17, 2019 | 40.02 | 40.04 | 39.89 | 39.91 | 769,406 | +0.03(+0.06%) |
Jul 16, 2019 | 39.97 | 40.04 | 39.87 | 39.88 | 447,888 | -0.15(-0.38%) |
Jul 15, 2019 | 40.02 | 40.04 | 39.94 | 40.03 | 314,706 | +0.04(+0.11%) |
Jul 12, 2019 | 39.93 | 39.99 | 39.88 | 39.99 | 253,875 | +0.16(+0.40%) |
Jul 11, 2019 | 39.91 | 39.96 | 39.75 | 39.83 | 428,161 | +0.06(+0.15%) |
Jul 10, 2019 | 39.86 | 39.88 | 39.72 | 39.77 | 333,835 | +0.14(+0.36%) |
Jul 09, 2019 | 39.54 | 39.65 | 39.51 | 39.63 | 160,616 | -0.21(-0.53%) |
Jul 08, 2019 | 39.78 | 39.86 | 39.75 | 39.84 | 422,316 | -0.40(-0.98%) |
Jul 05, 2019 | 40.10 | 40.23 | 39.96 | 40.23 | 306,646 | -0.08(-0.19%) |
Jul 03, 2019 | 40.23 | 40.33 | 40.20 | 40.31 | 286,679 | +0.34(+0.84%) |
Jul 02, 2019 | 39.96 | 39.97 | 39.86 | 39.97 | 497,554 | +0.16(+0.40%) |
Jul 01, 2019 | 39.95 | 40.02 | 39.72 | 39.81 | 771,251 | +0.08(+0.19%) |
Jun 28, 2019 | 39.76 | 39.78 | 39.69 | 39.74 | 508,938 | -0.10(-0.25%) |
Jun 27, 2019 | 39.75 | 39.85 | 39.73 | 39.84 | 629,940 | +0.34(+0.87%) |
Jun 26, 2019 | 39.58 | 39.59 | 39.47 | 39.49 | 1,379,572 | +0.21(+0.54%) |
Jun 25, 2019 | 39.54 | 39.56 | 39.27 | 39.28 | 259,029 | -0.24(-0.62%) |
Jun 24, 2019 | 39.52 | 39.57 | 39.48 | 39.53 | 321,636 | +0.21(+0.53%) |
Jun 21, 2019 | 39.34 | 39.46 | 39.31 | 39.32 | 221,071 | -0.26(-0.66%) |
Jun 20, 2019 | 39.63 | 39.67 | 39.46 | 39.58 | 217,179 | +0.50(+1.27%) |
Jun 19, 2019 | 39.00 | 39.24 | 38.96 | 39.08 | 356,361 | +0.30(+0.78%) |
Jun 18, 2019 | 38.42 | 38.78 | 38.42 | 38.78 | 502,237 | +0.77(+2.04%) |
Jun 17, 2019 | 38.02 | 38.09 | 37.96 | 38.00 | 193,368 | +0.01(+0.03%) |
Jun 14, 2019 | 38.03 | 38.03 | 37.94 | 37.99 | 226,405 | -0.25(-0.65%) |
Jun 13, 2019 | 38.34 | 38.36 | 38.17 | 38.24 | 513,304 | +0.06(+0.15%) |
Jun 12, 2019 | 38.34 | 38.34 | 38.16 | 38.18 | 254,130 | -0.51(-1.32%) |
Jun 11, 2019 | 38.75 | 38.80 | 38.61 | 38.70 | 329,381 | +0.31(+0.82%) |
Jun 10, 2019 | 38.37 | 38.48 | 38.32 | 38.38 | 285,724 | +0.17(+0.43%) |
Jun 07, 2019 | 38.03 | 38.35 | 38.03 | 38.22 | 308,008 | +0.40(+1.05%) |
Jun 06, 2019 | 37.73 | 37.88 | 37.70 | 37.82 | 398,298 | +0.30(+0.79%) |
Jun 05, 2019 | 37.68 | 37.70 | 37.47 | 37.52 | 443,850 | -0.14(-0.37%) |
Jun 04, 2019 | 37.41 | 37.66 | 37.37 | 37.66 | 616,214 | +0.43(+1.15%) |
Jun 03, 2019 | 37.22 | 37.32 | 37.13 | 37.23 | 910,501 | -0.07(-0.18%) |
May 31, 2019 | 37.20 | 37.35 | 37.17 | 37.30 | 620,981 | -0.16(-0.42%) |
May 30, 2019 | 37.42 | 37.49 | 37.35 | 37.46 | 455,016 | -0.16(-0.42%) |
May 29, 2019 | 37.58 | 37.62 | 37.45 | 37.61 | 483,534 | -0.06(-0.15%) |
May 28, 2019 | 37.93 | 37.97 | 37.67 | 37.67 | 612,673 | -0.12(-0.33%) |
May 24, 2019 | 37.89 | 37.89 | 37.72 | 37.80 | 316,120 | +0.09(+0.24%) |
May 23, 2019 | 37.64 | 37.74 | 37.56 | 37.70 | 587,502 | -0.26(-0.67%) |
May 22, 2019 | 37.97 | 38.02 | 37.91 | 37.96 | 346,761 | +0.00(+0.00%) |
May 21, 2019 | 37.88 | 37.96 | 37.78 | 37.96 | 498,302 | +0.26(+0.70%) |
May 20, 2019 | 37.71 | 37.86 | 37.64 | 37.70 | 642,382 | +0.36(+0.97%) |
May 17, 2019 | 37.28 | 37.50 | 37.28 | 37.33 | 704,764 | -0.36(-0.94%) |
May 16, 2019 | 37.77 | 37.99 | 37.63 | 37.69 | 7,043,088 | +0.14(+0.37%) |
May 15, 2019 | 37.28 | 37.61 | 37.28 | 37.55 | 711,621 | +0.21(+0.58%) |
May 14, 2019 | 37.32 | 37.49 | 37.27 | 37.33 | 400,259 | +0.16(+0.42%) |
May 13, 2019 | 37.28 | 37.38 | 37.04 | 37.18 | 1,467,288 | -0.91(-2.39%) |
May 10, 2019 | 37.87 | 38.10 | 37.56 | 38.08 | 1,938,495 | +0.44(+1.16%) |
May 09, 2019 | 37.46 | 37.75 | 37.28 | 37.65 | 657,600 | -0.20(-0.52%) |
May 08, 2019 | 37.79 | 37.97 | 37.77 | 37.84 | 1,664,347 | +0.00(+0.00%) |
May 07, 2019 | 38.09 | 38.10 | 37.70 | 37.84 | 909,996 | -0.39(-1.02%) |
May 06, 2019 | 37.95 | 38.29 | 37.95 | 38.23 | 1,684,192 | -0.74(-1.89%) |
May 03, 2019 | 38.79 | 38.99 | 38.79 | 38.97 | 688,419 | +0.36(+0.94%) |
May 02, 2019 | 38.64 | 38.74 | 38.52 | 38.60 | 539,014 | +0.12(+0.30%) |
May 01, 2019 | 38.75 | 38.85 | 38.47 | 38.49 | 755,293 | -0.11(-0.28%) |
Apr 30, 2019 | 38.63 | 38.65 | 38.46 | 38.60 | 568,573 | -0.24(-0.62%) |
Apr 29, 2019 | 38.73 | 38.84 | 38.72 | 38.84 | 381,377 | +0.04(+0.11%) |
Apr 26, 2019 | 38.72 | 38.79 | 38.69 | 38.79 | 998,244 | +0.14(+0.36%) |
Apr 25, 2019 | 38.54 | 38.65 | 38.47 | 38.65 | 382,806 | +0.05(+0.13%) |
Apr 24, 2019 | 38.70 | 38.70 | 38.51 | 38.60 | 342,563 | -0.24(-0.62%) |
Apr 23, 2019 | 38.69 | 38.87 | 38.68 | 38.84 | 420,081 | +0.22(+0.58%) |
Apr 22, 2019 | 38.46 | 38.67 | 38.46 | 38.62 | 510,581 | -0.10(-0.26%) |
Apr 18, 2019 | 38.78 | 38.82 | 38.70 | 38.72 | 411,768 | -0.02(-0.04%) |
Apr 17, 2019 | 38.89 | 38.89 | 38.66 | 38.74 | 523,994 | -0.02(-0.06%) |
Apr 16, 2019 | 38.85 | 38.85 | 38.74 | 38.76 | 292,230 | +0.14(+0.36%) |
Apr 15, 2019 | 38.72 | 38.72 | 38.56 | 38.62 | 382,066 | -0.19(-0.49%) |
Apr 12, 2019 | 38.83 | 38.86 | 38.75 | 38.81 | 504,025 | +0.34(+0.88%) |
Apr 11, 2019 | 38.52 | 38.53 | 38.39 | 38.47 | 358,467 | -0.26(-0.68%) |
Apr 10, 2019 | 38.50 | 38.74 | 38.47 | 38.74 | 6,501,735 | +0.27(+0.71%) |
Apr 09, 2019 | 38.51 | 38.53 | 38.41 | 38.46 | 365,792 | -0.19(-0.49%) |
Apr 08, 2019 | 38.51 | 38.65 | 38.47 | 38.65 | 234,965 | +0.07(+0.19%) |
Apr 05, 2019 | 38.48 | 38.63 | 38.46 | 38.58 | 423,149 | -0.07(-0.19%) |
Apr 04, 2019 | 38.60 | 38.65 | 38.52 | 38.65 | 573,716 | -0.11(-0.28%) |
Apr 03, 2019 | 38.75 | 38.91 | 38.71 | 38.76 | 851,328 | +0.21(+0.54%) |
Apr 02, 2019 | 38.54 | 38.56 | 38.37 | 38.56 | 503,944 | +0.05(+0.13%) |
Apr 01, 2019 | 38.39 | 38.53 | 38.35 | 38.51 | 876,399 | +0.59(+1.57%) |
Mar 29, 2019 | 37.93 | 37.96 | 37.82 | 37.91 | 412,615 | +0.29(+0.77%) |
Mar 28, 2019 | 37.62 | 37.69 | 37.52 | 37.62 | 215,336 | +0.28(+0.75%) |
Mar 27, 2019 | 37.44 | 37.45 | 37.15 | 37.34 | 239,599 | -0.20(-0.53%) |
Mar 26, 2019 | 37.52 | 37.62 | 37.46 | 37.54 | 273,264 | +0.11(+0.29%) |
Mar 25, 2019 | 37.27 | 37.44 | 37.21 | 37.43 | 606,250 | +0.18(+0.49%) |
Mar 22, 2019 | 37.58 | 37.64 | 37.25 | 37.25 | 466,977 | -0.63(-1.66%) |
Mar 21, 2019 | 37.61 | 37.88 | 37.61 | 37.88 | 762,952 | +0.18(+0.48%) |
Mar 20, 2019 | 37.58 | 37.90 | 37.47 | 37.70 | 503,092 | -0.12(-0.33%) |
Mar 19, 2019 | 37.97 | 37.97 | 37.71 | 37.82 | 563,795 | -0.04(-0.11%) |
Mar 18, 2019 | 37.75 | 37.86 | 37.69 | 37.86 | 548,766 | +0.21(+0.57%) |
Mar 15, 2019 | 37.51 | 37.66 | 37.51 | 37.65 | 1,904,957 | +0.16(+0.42%) |
Mar 14, 2019 | 37.47 | 37.49 | 37.39 | 37.49 | 214,019 | -0.10(-0.26%) |
Mar 13, 2019 | 37.55 | 37.67 | 37.51 | 37.59 | 405,233 | +0.06(+0.15%) |
Mar 12, 2019 | 37.49 | 37.58 | 37.49 | 37.53 | 714,240 | -0.05(-0.13%) |
Mar 11, 2019 | 37.32 | 37.60 | 37.32 | 37.58 | 460,429 | +0.38(+1.02%) |
Mar 08, 2019 | 37.09 | 37.20 | 37.04 | 37.20 | 636,479 | -0.14(-0.38%) |
Mar 07, 2019 | 37.67 | 37.69 | 37.34 | 37.34 | 685,085 | -0.27(-0.72%) |
Mar 06, 2019 | 37.80 | 37.80 | 37.61 | 37.61 | 247,211 | -0.02(-0.07%) |
Mar 05, 2019 | 37.61 | 37.73 | 37.55 | 37.64 | 858,265 | +0.00(+0.00%) |
Mar 04, 2019 | 37.80 | 37.80 | 37.44 | 37.64 | 2,003,093 | -0.05(-0.13%) |
Mar 01, 2019 | 37.73 | 37.76 | 37.56 | 37.69 | 590,350 | +0.21(+0.55%) |
Feb 28, 2019 | 37.60 | 37.61 | 37.46 | 37.48 | 368,918 | -0.07(-0.18%) |
Feb 27, 2019 | 37.60 | 37.69 | 37.51 | 37.55 | 330,666 | -0.17(-0.44%) |
Feb 26, 2019 | 37.57 | 37.78 | 37.53 | 37.71 | 537,011 | -0.02(-0.07%) |
Feb 25, 2019 | 37.78 | 37.88 | 37.74 | 37.74 | 322,751 | +0.13(+0.35%) |
Feb 22, 2019 | 37.58 | 37.72 | 37.54 | 37.61 | 245,777 | +0.32(+0.86%) |
Feb 21, 2019 | 37.34 | 37.41 | 37.20 | 37.28 | 188,774 | -0.05(-0.13%) |
Feb 20, 2019 | 37.32 | 37.50 | 37.30 | 37.33 | 358,909 | +0.05(+0.13%) |
Feb 19, 2019 | 36.94 | 37.32 | 36.94 | 37.28 | 678,252 | +0.27(+0.74%) |
Feb 15, 2019 | 36.83 | 37.01 | 36.81 | 37.01 | 291,906 | +0.30(+0.81%) |
Feb 14, 2019 | 36.66 | 36.82 | 36.59 | 36.71 | 629,460 | +0.04(+0.11%) |
Feb 13, 2019 | 36.82 | 36.94 | 36.65 | 36.67 | 436,871 | +0.02(+0.05%) |
Feb 12, 2019 | 36.59 | 36.72 | 36.56 | 36.66 | 416,103 | +0.19(+0.52%) |
Feb 11, 2019 | 36.47 | 36.54 | 36.39 | 36.47 | 333,678 | -0.02(-0.07%) |
Feb 08, 2019 | 36.42 | 36.49 | 36.28 | 36.49 | 366,608 | +0.15(+0.41%) |
Feb 07, 2019 | 36.48 | 36.55 | 36.21 | 36.34 | 492,616 | -0.17(-0.48%) |
Feb 06, 2019 | 36.74 | 36.74 | 36.46 | 36.52 | 278,568 | -0.38(-1.03%) |
Feb 05, 2019 | 36.74 | 36.90 | 36.71 | 36.90 | 419,260 | +0.56(+1.55%) |
Feb 04, 2019 | 36.14 | 36.34 | 36.11 | 36.33 | 383,018 | +0.29(+0.80%) |
Feb 01, 2019 | 36.09 | 36.19 | 35.98 | 36.04 | 535,625 | -0.21(-0.59%) |
Jan 31, 2019 | 36.18 | 36.33 | 36.12 | 36.26 | 758,421 | -0.01(-0.02%) |
Jan 30, 2019 | 35.92 | 36.35 | 35.85 | 36.27 | 775,573 | +0.49(+1.36%) |
Jan 29, 2019 | 35.78 | 35.82 | 35.70 | 35.78 | 1,334,341 | +0.02(+0.05%) |
Jan 28, 2019 | 35.74 | 35.76 | 35.63 | 35.76 | 566,909 | -0.22(-0.62%) |
Jan 25, 2019 | 35.84 | 36.01 | 35.78 | 35.99 | 463,224 | +0.56(+1.59%) |
Jan 24, 2019 | 35.34 | 35.50 | 35.33 | 35.42 | 499,725 | +0.11(+0.30%) |
Jan 23, 2019 | 35.38 | 35.43 | 35.15 | 35.32 | 261,303 | +0.21(+0.59%) |
Jan 22, 2019 | 35.39 | 35.40 | 35.06 | 35.11 | 819,949 | -0.74(-2.07%) |
Jan 18, 2019 | 35.80 | 35.91 | 35.74 | 35.85 | 694,957 | +0.18(+0.51%) |
Jan 17, 2019 | 35.32 | 35.80 | 35.30 | 35.67 | 340,458 | +0.14(+0.40%) |
Jan 16, 2019 | 35.43 | 35.61 | 35.43 | 35.53 | 449,510 | +0.21(+0.61%) |
Jan 15, 2019 | 35.26 | 35.40 | 35.20 | 35.32 | 517,476 | +0.28(+0.80%) |
Jan 14, 2019 | 34.95 | 35.16 | 34.93 | 35.04 | 559,357 | -0.17(-0.49%) |
Jan 11, 2019 | 35.03 | 35.26 | 35.03 | 35.21 | 414,552 | -0.08(-0.23%) |
Jan 10, 2019 | 35.05 | 35.31 | 35.02 | 35.29 | 446,626 | +0.20(+0.56%) |
Jan 09, 2019 | 34.98 | 35.21 | 34.89 | 35.09 | 869,341 | +0.50(+1.46%) |
Jan 08, 2019 | 34.56 | 34.63 | 34.40 | 34.59 | 561,438 | +0.34(+0.99%) |
Jan 07, 2019 | 34.09 | 34.37 | 34.03 | 34.25 | 687,880 | +0.08(+0.24%) |
Jan 04, 2019 | 33.71 | 34.23 | 33.67 | 34.17 | 579,453 | +1.16(+3.53%) |
Jan 03, 2019 | 33.14 | 33.18 | 32.92 | 33.01 | 238,872 | -0.33(-0.99%) |
Jan 02, 2019 | 33.02 | 33.38 | 32.91 | 33.34 | 628,375 | -0.28(-0.84%) |
Dec 31, 2018 | 33.65 | 33.74 | 33.51 | 33.62 | 671,711 | -0.07(-0.22%) |
Dec 28, 2018 | 33.80 | 33.81 | 33.57 | 33.69 | 1,886,312 | +0.26(+0.77%) |
Dec 27, 2018 | 33.02 | 33.45 | 32.89 | 33.43 | 880,259 | -0.07(-0.20%) |
Dec 26, 2018 | 32.71 | 33.52 | 32.56 | 33.50 | 1,156,320 | +0.91(+2.79%) |
Dec 24, 2018 | 32.72 | 33.04 | 32.59 | 32.59 | 477,389 | -0.13(-0.40%) |
Dec 21, 2018 | 33.05 | 33.26 | 32.63 | 32.72 | 1,344,754 | -0.52(-1.57%) |
Dec 20, 2018 | 33.42 | 33.53 | 33.09 | 33.24 | 1,059,978 | -0.17(-0.49%) |
Dec 19, 2018 | 34.01 | 34.21 | 33.29 | 33.41 | 737,722 | -0.39(-1.15%) |
Dec 18, 2018 | 33.86 | 34.03 | 33.65 | 33.80 | 945,560 | -0.03(-0.08%) |
Dec 17, 2018 | 34.04 | 34.15 | 33.68 | 33.83 | 644,087 | -0.08(-0.24%) |
Dec 14, 2018 | 33.89 | 34.05 | 33.86 | 33.91 | 515,148 | -0.42(-1.22%) |
Dec 13, 2018 | 34.36 | 34.43 | 34.24 | 34.32 | 548,688 | +0.09(+0.26%) |
Dec 12, 2018 | 34.30 | 34.52 | 34.23 | 34.23 | 557,317 | +0.37(+1.09%) |
Dec 11, 2018 | 34.03 | 34.07 | 33.66 | 33.87 | 1,025,847 | +0.22(+0.67%) |
Dec 10, 2018 | 33.63 | 33.75 | 33.31 | 33.64 | 675,605 | -0.36(-1.06%) |
Dec 07, 2018 | 34.42 | 34.55 | 33.87 | 34.00 | 564,583 | -0.30(-0.87%) |
Dec 06, 2018 | 34.00 | 34.35 | 33.76 | 34.30 | 863,002 | -0.29(-0.84%) |
Dec 04, 2018 | 35.21 | 35.28 | 34.57 | 34.59 | 737,669 | -0.75(-2.11%) |
Dec 03, 2018 | 35.46 | 35.48 | 35.19 | 35.34 | 771,611 | +0.71(+2.06%) |
Nov 30, 2018 | 34.50 | 34.64 | 34.40 | 34.62 | 464,716 | -0.18(-0.53%) |
Nov 29, 2018 | 34.76 | 34.93 | 34.69 | 34.80 | 354,641 | -0.27(-0.78%) |
Nov 28, 2018 | 34.52 | 35.09 | 34.39 | 35.08 | 352,695 | +0.54(+1.56%) |
Nov 27, 2018 | 34.34 | 34.54 | 34.28 | 34.54 | 436,932 | -0.02(-0.05%) |
Nov 26, 2018 | 34.42 | 34.57 | 34.40 | 34.56 | 442,134 | +0.53(+1.56%) |
Nov 23, 2018 | 34.01 | 34.16 | 34.01 | 34.03 | 149,302 | -0.06(-0.19%) |
Nov 21, 2018 | 34.09 | 34.09 | 34.09 | 0 | +0.59(+1.77%) | |
Nov 20, 2018 | 33.75 | 33.79 | 33.43 | 33.50 | 591,079 | -0.70(-2.04%) |
Nov 19, 2018 | 34.41 | 34.44 | 34.07 | 34.19 | 481,481 | -0.45(-1.30%) |
Nov 16, 2018 | 34.37 | 34.70 | 34.34 | 34.64 | 359,246 | +0.10(+0.30%) |
Nov 15, 2018 | 34.15 | 34.65 | 34.07 | 34.54 | 833,445 | +0.41(+1.20%) |
Nov 14, 2018 | 34.31 | 34.31 | 33.87 | 34.13 | 632,713 | -0.22(-0.65%) |
Nov 13, 2018 | 34.32 | 34.60 | 34.23 | 34.36 | 586,551 | +0.21(+0.61%) |
Nov 12, 2018 | 34.48 | 34.52 | 34.10 | 34.15 | 369,431 | -0.21(-0.61%) |
Nov 09, 2018 | 34.44 | 34.48 | 34.23 | 34.36 | 584,756 | -0.35(-1.00%) |
Nov 08, 2018 | 34.88 | 34.97 | 34.62 | 34.70 | 710,656 | -0.36(-1.03%) |
Nov 07, 2018 | 34.88 | 35.09 | 34.80 | 35.06 | 474,058 | +0.56(+1.63%) |
Nov 06, 2018 | 34.40 | 34.53 | 34.36 | 34.50 | 548,885 | +0.15(+0.44%) |
Nov 05, 2018 | 34.29 | 34.38 | 34.20 | 34.35 | 953,584 | +0.02(+0.07%) |
Nov 02, 2018 | 34.52 | 34.64 | 34.10 | 34.32 | 498,586 | +0.13(+0.38%) |
Nov 01, 2018 | 33.91 | 34.23 | 33.85 | 34.19 | 524,777 | +0.72(+2.16%) |
Oct 31, 2018 | 33.46 | 33.58 | 33.37 | 33.47 | 544,110 | +0.22(+0.68%) |
Oct 30, 2018 | 32.93 | 33.26 | 32.90 | 33.25 | 528,375 | +0.55(+1.69%) |
Oct 29, 2018 | 33.25 | 33.27 | 32.47 | 32.69 | 848,368 | -0.15(-0.46%) |
Oct 26, 2018 | 32.64 | 33.05 | 32.50 | 32.85 | 1,023,946 | -0.25(-0.75%) |
Oct 25, 2018 | 32.88 | 33.25 | 32.81 | 33.09 | 637,202 | +0.15(+0.46%) |
Oct 24, 2018 | 33.56 | 33.59 | 32.93 | 32.94 | 534,555 | -0.76(-2.26%) |
Oct 23, 2018 | 33.47 | 33.84 | 33.30 | 33.70 | 891,824 | -0.51(-1.48%) |
Oct 22, 2018 | 34.27 | 34.31 | 34.08 | 34.21 | 579,444 | +0.06(+0.19%) |
Oct 19, 2018 | 34.21 | 34.37 | 34.07 | 34.15 | 580,024 | +0.27(+0.78%) |
Oct 18, 2018 | 34.19 | 34.23 | 33.75 | 33.88 | 527,838 | -0.30(-0.87%) |
Oct 17, 2018 | 34.30 | 34.32 | 34.00 | 34.18 | 436,906 | -0.10(-0.28%) |
Oct 16, 2018 | 34.08 | 34.32 | 34.00 | 34.27 | 750,055 | +0.35(+1.04%) |
Oct 15, 2018 | 33.95 | 34.06 | 33.87 | 33.92 | 446,709 | -0.05(-0.14%) |
Oct 12, 2018 | 34.11 | 34.11 | 33.66 | 33.97 | 739,537 | +0.29(+0.86%) |
Oct 11, 2018 | 33.88 | 34.03 | 33.40 | 33.68 | 954,468 | -0.47(-1.39%) |
Oct 10, 2018 | 34.84 | 34.85 | 34.14 | 34.15 | 843,479 | -0.75(-2.16%) |
Oct 09, 2018 | 34.73 | 34.96 | 34.70 | 34.91 | 477,176 | -0.13(-0.37%) |
Oct 08, 2018 | 34.85 | 35.05 | 34.78 | 35.04 | 466,549 | -0.22(-0.64%) |
Oct 05, 2018 | 35.42 | 35.47 | 35.13 | 35.26 | 304,332 | -0.13(-0.36%) |
Oct 04, 2018 | 35.59 | 35.63 | 35.25 | 35.39 | 613,352 | -0.39(-1.08%) |
Oct 03, 2018 | 35.96 | 35.99 | 35.70 | 35.78 | 306,432 | -0.22(-0.62%) |
Oct 02, 2018 | 35.94 | 36.02 | 35.88 | 36.00 | 912,775 | -0.49(-1.34%) |