Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 43.77 | 43.87 | 43.18 | 43.70 | 7,008,624 | -0.71(-1.59%) |
Sep 27, 2019 | 44.61 | 44.83 | 44.17 | 44.40 | 3,245,800 | -0.03(-0.07%) |
Sep 26, 2019 | 43.83 | 44.60 | 43.80 | 44.44 | 3,235,867 | +0.77(+1.75%) |
Sep 25, 2019 | 43.24 | 43.81 | 43.24 | 43.67 | 3,136,526 | +0.39(+0.89%) |
Sep 24, 2019 | 43.64 | 44.05 | 43.19 | 43.28 | 2,709,619 | -0.46(-1.05%) |
Sep 23, 2019 | 44.26 | 44.30 | 43.70 | 43.75 | 3,060,036 | -0.62(-1.39%) |
Sep 20, 2019 | 44.73 | 44.76 | 44.13 | 44.36 | 1,814,197 | -0.21(-0.48%) |
Sep 19, 2019 | 44.08 | 44.78 | 44.08 | 44.58 | 1,890,035 | +0.48(+1.08%) |
Sep 18, 2019 | 44.28 | 44.28 | 43.75 | 44.10 | 2,271,994 | -0.05(-0.11%) |
Sep 17, 2019 | 43.62 | 44.17 | 43.51 | 44.15 | 1,236,067 | +0.70(+1.61%) |
Sep 16, 2019 | 44.06 | 44.14 | 43.37 | 43.45 | 1,342,506 | -0.69(-1.57%) |
Sep 13, 2019 | 44.16 | 44.54 | 43.94 | 44.14 | 1,356,031 | +0.02(+0.04%) |
Sep 12, 2019 | 43.61 | 44.32 | 43.49 | 44.12 | 2,192,444 | +0.65(+1.50%) |
Sep 11, 2019 | 43.30 | 43.51 | 43.09 | 43.47 | 2,680,998 | +0.32(+0.74%) |
Sep 10, 2019 | 43.65 | 43.65 | 42.75 | 43.15 | 2,558,166 | -0.51(-1.17%) |
Sep 09, 2019 | 44.11 | 44.16 | 43.46 | 43.66 | 2,160,964 | -0.35(-0.80%) |
Sep 06, 2019 | 43.84 | 44.12 | 43.75 | 44.02 | 2,775,849 | +0.31(+0.72%) |
Sep 05, 2019 | 43.41 | 43.95 | 43.31 | 43.70 | 1,578,940 | +0.54(+1.24%) |
Sep 04, 2019 | 42.82 | 43.24 | 42.81 | 43.17 | 1,936,220 | +0.63(+1.49%) |
Sep 03, 2019 | 42.18 | 42.61 | 42.09 | 42.54 | 2,489,591 | +0.06(+0.14%) |
Aug 30, 2019 | 42.65 | 42.71 | 42.33 | 42.48 | 1,309,619 | +0.15(+0.35%) |
Aug 29, 2019 | 42.07 | 42.46 | 42.02 | 42.33 | 2,063,690 | +0.50(+1.18%) |
Aug 28, 2019 | 41.52 | 41.83 | 41.34 | 41.83 | 1,350,176 | +0.22(+0.53%) |
Aug 27, 2019 | 41.98 | 41.98 | 41.53 | 41.61 | 1,442,381 | -0.18(-0.43%) |
Aug 26, 2019 | 41.58 | 41.83 | 41.48 | 41.79 | 1,490,729 | +0.46(+1.11%) |
Aug 23, 2019 | 42.09 | 42.34 | 41.22 | 41.34 | 2,188,391 | -0.96(-2.28%) |
Aug 22, 2019 | 42.56 | 42.56 | 41.98 | 42.30 | 2,275,217 | -0.14(-0.33%) |
Aug 21, 2019 | 42.33 | 42.54 | 42.24 | 42.44 | 1,664,025 | +0.36(+0.85%) |
Aug 20, 2019 | 42.34 | 42.35 | 41.99 | 42.08 | 1,889,199 | -0.07(-0.16%) |
Aug 19, 2019 | 41.87 | 42.25 | 41.77 | 42.15 | 2,375,888 | +0.39(+0.94%) |
Aug 16, 2019 | 41.24 | 41.80 | 41.03 | 41.75 | 1,552,838 | +0.86(+2.10%) |
Aug 15, 2019 | 40.77 | 41.09 | 40.61 | 40.90 | 1,746,959 | +0.23(+0.56%) |
Aug 14, 2019 | 41.21 | 41.40 | 40.63 | 40.67 | 2,454,511 | -1.03(-2.47%) |
Aug 13, 2019 | 41.16 | 41.79 | 41.04 | 41.70 | 2,286,488 | +0.41(+0.99%) |
Aug 12, 2019 | 41.50 | 41.80 | 41.25 | 41.29 | 1,651,213 | -0.28(-0.67%) |
Aug 09, 2019 | 40.95 | 41.70 | 40.95 | 41.57 | 2,143,720 | +0.62(+1.52%) |
Aug 08, 2019 | 40.40 | 41.03 | 39.65 | 40.94 | 2,509,643 | +0.71(+1.77%) |
Aug 07, 2019 | 39.43 | 40.26 | 39.11 | 40.23 | 2,102,848 | +0.51(+1.28%) |
Aug 06, 2019 | 39.31 | 39.74 | 39.23 | 39.73 | 3,587,821 | +0.71(+1.82%) |
Aug 05, 2019 | 39.49 | 39.56 | 38.83 | 39.02 | 1,774,943 | -1.04(-2.59%) |
Aug 02, 2019 | 40.01 | 40.19 | 39.67 | 40.05 | 2,072,614 | -0.24(-0.59%) |
Aug 01, 2019 | 39.93 | 40.58 | 39.86 | 40.29 | 2,670,734 | +0.25(+0.63%) |
Jul 31, 2019 | 40.20 | 40.31 | 39.64 | 40.04 | 3,201,206 | -0.16(-0.39%) |
Jul 30, 2019 | 40.31 | 40.31 | 40.02 | 40.19 | 891,804 | -0.23(-0.57%) |
Jul 29, 2019 | 40.49 | 40.68 | 40.27 | 40.42 | 1,401,010 | -0.02(-0.04%) |
Jul 26, 2019 | 40.36 | 40.49 | 40.17 | 40.44 | 1,078,836 | +0.19(+0.47%) |
Jul 25, 2019 | 40.17 | 40.30 | 39.96 | 40.25 | 2,235,154 | +0.08(+0.20%) |
Jul 24, 2019 | 39.55 | 40.18 | 39.42 | 40.17 | 1,672,706 | +0.71(+1.80%) |
Jul 23, 2019 | 39.34 | 39.53 | 39.14 | 39.46 | 1,385,245 | +0.25(+0.63%) |
Jul 22, 2019 | 39.28 | 39.37 | 39.13 | 39.21 | 1,260,862 | -0.07(-0.17%) |
Jul 19, 2019 | 39.69 | 39.83 | 39.27 | 39.28 | 823,783 | -0.50(-1.25%) |
Jul 18, 2019 | 39.43 | 39.94 | 39.38 | 39.78 | 1,173,442 | +0.25(+0.64%) |
Jul 17, 2019 | 39.78 | 40.08 | 39.50 | 39.52 | 931,261 | -0.25(-0.62%) |
Jul 16, 2019 | 40.17 | 40.17 | 39.72 | 39.77 | 914,309 | -0.39(-0.98%) |
Jul 15, 2019 | 40.24 | 40.36 | 40.01 | 40.16 | 1,492,058 | -0.02(-0.04%) |
Jul 12, 2019 | 39.90 | 40.20 | 39.78 | 40.18 | 1,383,700 | +0.29(+0.74%) |
Jul 11, 2019 | 39.81 | 40.04 | 39.63 | 39.88 | 1,076,384 | +0.02(+0.04%) |
Jul 10, 2019 | 40.04 | 40.18 | 39.85 | 39.87 | 1,108,087 | +0.18(+0.45%) |
Jul 09, 2019 | 39.22 | 39.71 | 39.20 | 39.69 | 1,204,507 | +0.25(+0.62%) |
Jul 08, 2019 | 39.71 | 39.79 | 39.34 | 39.44 | 1,216,403 | -0.43(-1.09%) |
Jul 05, 2019 | 39.92 | 39.93 | 39.47 | 39.87 | 1,416,500 | -0.09(-0.22%) |
Jul 03, 2019 | 39.73 | 40.18 | 39.60 | 39.96 | 1,129,871 | +0.36(+0.91%) |
Jul 02, 2019 | 39.48 | 39.71 | 39.30 | 39.60 | 1,463,359 | +0.20(+0.52%) |
Jul 01, 2019 | 39.36 | 39.62 | 39.10 | 39.40 | 1,686,959 | +0.36(+0.92%) |
Jun 28, 2019 | 39.04 | 39.08 | 38.85 | 39.04 | 1,826,862 | +0.09(+0.23%) |
Jun 27, 2019 | 38.93 | 39.09 | 38.90 | 38.95 | 968,414 | +0.12(+0.32%) |
Jun 26, 2019 | 39.08 | 39.09 | 38.80 | 38.83 | 1,056,899 | -0.12(-0.31%) |
Jun 25, 2019 | 39.42 | 39.42 | 38.90 | 38.95 | 1,451,701 | -0.29(-0.73%) |
Jun 24, 2019 | 39.42 | 39.42 | 39.10 | 39.24 | 1,004,208 | -0.11(-0.27%) |
Jun 21, 2019 | 39.47 | 39.47 | 39.06 | 39.34 | 1,736,173 | -0.19(-0.48%) |
Jun 20, 2019 | 39.67 | 39.82 | 39.29 | 39.53 | 1,617,610 | +0.25(+0.62%) |
Jun 19, 2019 | 39.25 | 39.50 | 39.23 | 39.29 | 2,103,615 | +0.08(+0.21%) |
Jun 18, 2019 | 38.84 | 39.36 | 38.76 | 39.20 | 1,975,981 | +0.68(+1.76%) |
Jun 17, 2019 | 38.57 | 38.93 | 38.52 | 38.53 | 944,561 | -0.03(-0.08%) |
Jun 14, 2019 | 38.58 | 38.74 | 38.40 | 38.56 | 905,537 | -0.12(-0.32%) |
Jun 13, 2019 | 38.90 | 39.02 | 38.60 | 38.68 | 1,213,620 | -0.01(-0.02%) |
Jun 12, 2019 | 38.67 | 38.96 | 38.57 | 38.69 | 1,052,045 | -0.05(-0.13%) |
Jun 11, 2019 | 39.22 | 39.22 | 38.60 | 38.74 | 953,751 | -0.08(-0.21%) |
Jun 10, 2019 | 39.22 | 39.32 | 38.80 | 38.82 | 1,996,133 | -0.16(-0.42%) |
Jun 07, 2019 | 38.81 | 39.22 | 38.78 | 38.98 | 2,083,506 | +0.33(+0.85%) |
Jun 06, 2019 | 38.47 | 38.76 | 38.30 | 38.66 | 2,962,263 | +0.39(+1.02%) |
Jun 05, 2019 | 38.17 | 38.33 | 37.95 | 38.26 | 1,725,799 | +0.26(+0.69%) |
Jun 04, 2019 | 37.86 | 38.07 | 37.59 | 38.00 | 1,877,922 | +0.34(+0.91%) |
Jun 03, 2019 | 37.55 | 37.70 | 37.36 | 37.66 | 1,961,928 | +0.20(+0.52%) |
May 31, 2019 | 37.41 | 37.58 | 37.22 | 37.46 | 1,466,434 | -0.37(-0.97%) |
May 30, 2019 | 37.90 | 38.14 | 37.73 | 37.83 | 1,127,991 | +0.23(+0.62%) |
May 29, 2019 | 37.88 | 37.96 | 37.37 | 37.60 | 3,492,125 | -0.27(-0.71%) |
May 28, 2019 | 38.07 | 38.47 | 37.87 | 37.87 | 1,980,009 | -0.06(-0.15%) |
May 24, 2019 | 38.05 | 38.05 | 37.69 | 37.92 | 1,512,164 | +0.20(+0.54%) |
May 23, 2019 | 37.43 | 37.99 | 37.38 | 37.72 | 1,643,313 | -0.22(-0.58%) |
May 22, 2019 | 38.08 | 38.14 | 37.89 | 37.94 | 1,983,367 | -0.19(-0.49%) |
May 21, 2019 | 38.23 | 38.30 | 38.02 | 38.13 | 3,357,283 | +0.06(+0.17%) |
May 20, 2019 | 38.19 | 38.30 | 37.97 | 38.06 | 2,084,167 | -0.36(-0.93%) |
May 17, 2019 | 38.12 | 38.56 | 38.11 | 38.42 | 1,836,411 | -0.22(-0.57%) |
May 16, 2019 | 38.63 | 38.96 | 38.45 | 38.64 | 2,367,975 | +0.07(+0.19%) |
May 15, 2019 | 38.49 | 38.73 | 38.22 | 38.56 | 1,821,961 | +0.01(+0.02%) |
May 14, 2019 | 38.50 | 38.69 | 38.37 | 38.56 | 2,011,800 | +0.21(+0.55%) |
May 13, 2019 | 38.14 | 38.37 | 37.82 | 38.34 | 2,468,444 | -0.44(-1.13%) |
May 10, 2019 | 37.72 | 39.06 | 37.50 | 38.78 | 5,069,996 | +1.25(+3.33%) |
May 09, 2019 | 37.93 | 38.23 | 37.09 | 37.53 | 1,857,629 | -0.53(-1.38%) |
May 08, 2019 | 38.09 | 38.38 | 38.05 | 38.06 | 1,435,961 | -0.07(-0.19%) |
May 07, 2019 | 38.43 | 38.54 | 38.00 | 38.13 | 1,456,508 | -0.70(-1.80%) |
May 06, 2019 | 38.38 | 38.86 | 38.26 | 38.83 | 850,453 | -0.09(-0.23%) |
May 03, 2019 | 38.64 | 38.93 | 38.50 | 38.92 | 1,625,058 | +0.36(+0.95%) |
May 02, 2019 | 38.82 | 38.94 | 38.47 | 38.56 | 1,610,398 | -0.24(-0.63%) |
May 01, 2019 | 39.06 | 39.25 | 38.79 | 38.80 | 1,350,263 | -0.26(-0.66%) |
Apr 30, 2019 | 39.07 | 39.14 | 38.77 | 39.06 | 1,174,222 | +0.07(+0.19%) |
Apr 29, 2019 | 39.01 | 39.10 | 38.86 | 38.98 | 1,433,221 | +0.04(+0.10%) |
Apr 26, 2019 | 38.95 | 39.02 | 38.78 | 38.94 | 1,296,370 | +0.09(+0.23%) |
Apr 25, 2019 | 38.76 | 38.93 | 38.51 | 38.86 | 1,144,304 | +0.18(+0.46%) |
Apr 24, 2019 | 39.23 | 39.23 | 38.67 | 38.68 | 1,460,804 | -0.42(-1.08%) |
Apr 23, 2019 | 38.98 | 39.11 | 38.86 | 39.10 | 1,371,715 | +0.12(+0.31%) |
Apr 22, 2019 | 38.96 | 39.10 | 38.91 | 38.98 | 1,516,278 | +0.01(+0.02%) |
Apr 18, 2019 | 38.56 | 38.99 | 38.52 | 38.97 | 1,049,853 | +0.41(+1.07%) |
Apr 17, 2019 | 39.07 | 39.07 | 38.53 | 38.56 | 1,807,951 | -0.32(-0.81%) |
Apr 16, 2019 | 39.10 | 39.11 | 38.79 | 38.87 | 1,955,216 | -0.04(-0.10%) |
Apr 15, 2019 | 38.51 | 38.98 | 38.38 | 38.91 | 1,971,003 | +0.48(+1.24%) |
Apr 12, 2019 | 38.51 | 38.51 | 38.28 | 38.43 | 2,916,000 | +0.23(+0.62%) |
Apr 11, 2019 | 38.34 | 38.52 | 38.17 | 38.20 | 1,726,411 | -0.14(-0.36%) |
Apr 10, 2019 | 38.18 | 38.42 | 38.09 | 38.34 | 961,438 | +0.25(+0.66%) |
Apr 09, 2019 | 38.26 | 38.29 | 37.91 | 38.09 | 1,458,948 | -0.22(-0.57%) |
Apr 08, 2019 | 38.26 | 38.31 | 38.01 | 38.30 | 1,275,626 | +0.06(+0.15%) |
Apr 05, 2019 | 38.47 | 38.60 | 38.11 | 38.25 | 1,650,105 | -0.23(-0.61%) |
Apr 04, 2019 | 38.37 | 38.52 | 38.30 | 38.48 | 1,005,912 | +0.05(+0.13%) |
Apr 03, 2019 | 38.50 | 38.61 | 38.29 | 38.43 | 2,254,327 | +0.11(+0.27%) |
Apr 02, 2019 | 38.50 | 38.50 | 38.12 | 38.33 | 1,754,372 | -0.02(-0.04%) |
Apr 01, 2019 | 38.09 | 38.36 | 37.82 | 38.34 | 2,270,400 | +0.53(+1.41%) |
Mar 29, 2019 | 37.98 | 38.04 | 37.57 | 37.81 | 1,700,444 | +0.06(+0.17%) |
Mar 28, 2019 | 37.43 | 37.88 | 37.43 | 37.74 | 2,040,241 | +0.36(+0.95%) |
Mar 27, 2019 | 37.32 | 37.55 | 37.13 | 37.39 | 2,368,608 | +0.00(+0.00%) |
Mar 26, 2019 | 37.53 | 37.56 | 37.11 | 37.39 | 2,115,004 | +0.27(+0.72%) |
Mar 25, 2019 | 37.16 | 37.26 | 36.81 | 37.12 | 1,884,758 | -0.09(-0.24%) |
Mar 22, 2019 | 37.63 | 37.66 | 37.20 | 37.21 | 1,204,574 | -0.59(-1.57%) |
Mar 21, 2019 | 37.55 | 38.07 | 37.55 | 37.80 | 2,849,828 | +0.06(+0.15%) |
Mar 20, 2019 | 37.65 | 37.99 | 37.41 | 37.74 | 1,760,741 | +0.02(+0.04%) |
Mar 19, 2019 | 37.83 | 37.91 | 37.51 | 37.73 | 2,319,621 | +0.06(+0.15%) |
Mar 18, 2019 | 37.53 | 37.69 | 37.34 | 37.67 | 1,762,972 | +0.19(+0.52%) |
Mar 15, 2019 | 36.78 | 37.57 | 36.67 | 37.48 | 3,187,933 | +0.74(+2.01%) |
Mar 14, 2019 | 37.58 | 37.62 | 36.67 | 36.74 | 5,676,337 | -0.88(-2.35%) |
Mar 13, 2019 | 37.60 | 37.83 | 37.13 | 37.62 | 10,395,927 | +0.35(+0.93%) |
Mar 12, 2019 | 37.22 | 37.37 | 37.15 | 37.27 | 578,480 | +0.12(+0.33%) |
Mar 11, 2019 | 37.00 | 37.29 | 36.91 | 37.15 | 981,254 | +0.30(+0.81%) |
Mar 08, 2019 | 36.85 | 36.93 | 36.57 | 36.85 | 1,218,146 | -0.12(-0.33%) |
Mar 07, 2019 | 37.27 | 37.43 | 36.77 | 36.97 | 1,173,720 | -0.36(-0.98%) |
Mar 06, 2019 | 36.96 | 37.37 | 36.96 | 37.34 | 900,890 | +0.34(+0.92%) |
Mar 05, 2019 | 36.97 | 37.32 | 36.90 | 37.00 | 1,440,113 | +0.03(+0.09%) |
Mar 04, 2019 | 36.84 | 37.11 | 36.65 | 36.97 | 1,159,451 | +0.30(+0.82%) |
Mar 01, 2019 | 36.83 | 37.09 | 36.62 | 36.67 | 1,308,708 | +0.06(+0.15%) |
Feb 28, 2019 | 36.25 | 36.90 | 36.25 | 36.61 | 1,635,129 | +0.20(+0.56%) |
Feb 27, 2019 | 36.19 | 36.43 | 35.95 | 36.41 | 1,245,289 | +0.39(+1.09%) |
Feb 26, 2019 | 35.62 | 36.10 | 35.62 | 36.02 | 1,134,714 | +0.39(+1.11%) |
Feb 25, 2019 | 35.92 | 35.98 | 35.57 | 35.62 | 986,275 | -0.10(-0.29%) |
Feb 22, 2019 | 35.62 | 35.79 | 35.53 | 35.73 | 772,763 | +0.17(+0.47%) |
Feb 21, 2019 | 35.79 | 35.87 | 35.37 | 35.56 | 922,948 | -0.23(-0.63%) |
Feb 20, 2019 | 35.60 | 35.81 | 35.57 | 35.78 | 2,101,832 | +0.17(+0.47%) |
Feb 19, 2019 | 35.35 | 35.84 | 35.20 | 35.61 | 1,720,357 | +0.31(+0.87%) |
Feb 15, 2019 | 34.71 | 35.36 | 34.58 | 35.31 | 2,011,723 | +0.76(+2.19%) |
Feb 14, 2019 | 35.36 | 35.44 | 34.02 | 34.55 | 2,177,817 | -0.10(-0.30%) |
Feb 13, 2019 | 34.92 | 34.94 | 34.59 | 34.66 | 1,385,722 | -0.14(-0.39%) |
Feb 12, 2019 | 35.04 | 35.12 | 34.58 | 34.79 | 1,313,639 | +0.14(+0.39%) |
Feb 11, 2019 | 35.23 | 35.36 | 34.56 | 34.66 | 1,478,406 | -0.48(-1.37%) |
Feb 08, 2019 | 34.99 | 35.19 | 34.55 | 35.14 | 1,246,425 | -0.01(-0.02%) |
Feb 07, 2019 | 34.97 | 35.16 | 34.70 | 35.15 | 1,443,109 | +0.04(+0.11%) |
Feb 06, 2019 | 35.40 | 35.53 | 35.08 | 35.11 | 757,003 | -0.31(-0.89%) |
Feb 05, 2019 | 35.28 | 35.43 | 35.20 | 35.42 | 1,143,395 | +0.29(+0.82%) |
Feb 04, 2019 | 34.79 | 35.14 | 34.72 | 35.13 | 813,884 | +0.34(+0.97%) |
Feb 01, 2019 | 34.67 | 34.92 | 34.60 | 34.79 | 1,271,060 | +0.19(+0.56%) |
Jan 31, 2019 | 34.06 | 34.70 | 34.06 | 34.60 | 1,748,049 | +0.51(+1.51%) |
Jan 30, 2019 | 33.85 | 34.13 | 33.59 | 34.09 | 1,040,024 | +0.32(+0.95%) |
Jan 29, 2019 | 33.62 | 34.09 | 33.58 | 33.77 | 1,871,196 | +0.23(+0.67%) |
Jan 28, 2019 | 33.50 | 33.58 | 33.14 | 33.54 | 1,037,852 | -0.25(-0.74%) |
Jan 25, 2019 | 33.75 | 33.81 | 33.43 | 33.79 | 999,578 | +0.39(+1.15%) |
Jan 24, 2019 | 33.40 | 33.48 | 33.01 | 33.40 | 1,032,697 | +0.11(+0.34%) |
Jan 23, 2019 | 33.55 | 33.62 | 32.95 | 33.29 | 1,333,380 | -0.07(-0.22%) |
Jan 22, 2019 | 33.56 | 33.72 | 33.15 | 33.36 | 1,385,250 | -0.52(-1.54%) |
Jan 18, 2019 | 33.75 | 33.93 | 33.55 | 33.89 | 814,319 | +0.38(+1.13%) |
Jan 17, 2019 | 32.89 | 33.60 | 32.82 | 33.51 | 1,214,086 | +0.45(+1.36%) |
Jan 16, 2019 | 32.95 | 33.21 | 32.82 | 33.06 | 992,562 | +0.24(+0.73%) |
Jan 15, 2019 | 32.81 | 32.87 | 32.58 | 32.82 | 1,011,977 | +0.07(+0.22%) |
Jan 14, 2019 | 32.58 | 32.82 | 32.44 | 32.74 | 804,016 | +0.05(+0.15%) |
Jan 11, 2019 | 32.53 | 32.90 | 32.44 | 32.70 | 1,028,070 | -0.01(-0.02%) |
Jan 10, 2019 | 32.56 | 32.84 | 32.47 | 32.70 | 1,813,197 | -0.08(-0.25%) |
Jan 09, 2019 | 32.42 | 32.82 | 32.39 | 32.78 | 1,526,659 | +0.57(+1.77%) |
Jan 08, 2019 | 32.41 | 32.62 | 32.00 | 32.21 | 1,037,119 | +0.03(+0.10%) |
Jan 07, 2019 | 31.84 | 32.21 | 31.63 | 32.18 | 1,760,828 | +0.47(+1.47%) |
Jan 04, 2019 | 30.81 | 31.73 | 30.72 | 31.72 | 2,408,370 | +1.26(+4.14%) |
Jan 03, 2019 | 30.33 | 30.52 | 30.06 | 30.45 | 1,704,689 | -0.06(-0.18%) |
Jan 02, 2019 | 30.48 | 30.73 | 30.08 | 30.51 | 1,996,834 | -0.31(-1.02%) |
Dec 31, 2018 | 30.81 | 30.93 | 30.63 | 30.82 | 1,447,858 | +0.29(+0.95%) |
Dec 28, 2018 | 30.87 | 31.04 | 30.35 | 30.53 | 1,842,390 | -0.12(-0.39%) |
Dec 27, 2018 | 30.02 | 30.67 | 29.94 | 30.65 | 2,012,216 | +0.18(+0.58%) |
Dec 26, 2018 | 29.50 | 30.49 | 29.40 | 30.48 | 1,942,076 | +1.01(+3.44%) |
Dec 24, 2018 | 29.78 | 30.13 | 29.47 | 29.47 | 1,553,116 | -0.55(-1.82%) |
Dec 21, 2018 | 30.72 | 30.86 | 29.96 | 30.01 | 2,606,568 | -0.72(-2.33%) |
Dec 20, 2018 | 31.61 | 31.78 | 30.69 | 30.73 | 2,706,745 | -0.96(-3.04%) |
Dec 19, 2018 | 32.41 | 32.69 | 31.64 | 31.69 | 2,844,731 | -0.67(-2.06%) |
Dec 18, 2018 | 32.58 | 32.78 | 32.29 | 32.36 | 1,884,009 | -0.06(-0.17%) |
Dec 17, 2018 | 33.06 | 33.26 | 32.30 | 32.41 | 1,405,341 | -0.87(-2.61%) |
Dec 14, 2018 | 32.94 | 33.41 | 32.88 | 33.28 | 1,805,686 | +0.06(+0.19%) |
Dec 13, 2018 | 33.35 | 33.65 | 33.10 | 33.22 | 913,631 | -0.17(-0.51%) |
Dec 12, 2018 | 33.36 | 33.72 | 33.33 | 33.39 | 1,325,921 | +0.36(+1.10%) |
Dec 11, 2018 | 33.80 | 34.05 | 32.98 | 33.03 | 1,661,444 | -0.44(-1.32%) |
Dec 10, 2018 | 33.44 | 33.64 | 32.96 | 33.47 | 2,263,102 | -0.06(-0.17%) |
Dec 07, 2018 | 33.92 | 34.38 | 33.41 | 33.52 | 1,676,664 | -0.36(-1.07%) |
Dec 06, 2018 | 34.10 | 34.11 | 33.01 | 33.89 | 3,350,805 | -0.64(-1.84%) |
Dec 04, 2018 | 35.26 | 35.34 | 34.50 | 34.52 | 1,189,814 | -0.84(-2.39%) |
Dec 03, 2018 | 35.63 | 35.67 | 35.15 | 35.36 | 1,592,460 | +0.10(+0.27%) |
Nov 30, 2018 | 35.49 | 35.59 | 35.03 | 35.27 | 1,443,006 | -0.33(-0.93%) |
Nov 29, 2018 | 35.49 | 35.80 | 35.40 | 35.60 | 751,738 | +0.21(+0.59%) |
Nov 28, 2018 | 35.25 | 35.40 | 35.04 | 35.39 | 1,283,575 | +0.16(+0.45%) |
Nov 27, 2018 | 34.88 | 35.51 | 34.88 | 35.23 | 1,372,220 | +0.18(+0.52%) |
Nov 26, 2018 | 34.54 | 35.33 | 34.54 | 35.04 | 1,612,180 | +0.87(+2.54%) |
Nov 23, 2018 | 34.18 | 34.34 | 34.06 | 34.18 | 492,361 | -0.35(-1.02%) |
Nov 21, 2018 | 34.53 | 34.53 | 34.53 | 0 | +0.58(+1.71%) | |
Nov 20, 2018 | 34.45 | 34.53 | 33.87 | 33.94 | 3,034,995 | -0.90(-2.59%) |
Nov 19, 2018 | 34.89 | 35.17 | 34.73 | 34.85 | 1,425,809 | -0.14(-0.39%) |
Nov 16, 2018 | 34.79 | 35.06 | 34.73 | 34.98 | 958,009 | -0.04(-0.11%) |
Nov 15, 2018 | 34.77 | 35.15 | 34.59 | 35.02 | 1,867,370 | +0.06(+0.18%) |
Nov 14, 2018 | 35.18 | 35.29 | 34.85 | 34.96 | 1,916,126 | +0.00(+0.00%) |
Nov 13, 2018 | 34.62 | 35.16 | 34.49 | 34.96 | 1,694,492 | +0.53(+1.53%) |
Nov 12, 2018 | 34.50 | 34.74 | 34.20 | 34.43 | 2,524,365 | -0.09(-0.25%) |
Nov 09, 2018 | 33.04 | 34.76 | 33.04 | 34.52 | 2,390,572 | +1.51(+4.57%) |
Nov 08, 2018 | 33.12 | 33.33 | 32.79 | 33.01 | 1,125,301 | -0.29(-0.86%) |
Nov 07, 2018 | 33.27 | 33.44 | 33.05 | 33.30 | 1,118,483 | +0.24(+0.72%) |
Nov 06, 2018 | 33.08 | 33.17 | 32.85 | 33.06 | 1,189,669 | -0.01(-0.02%) |
Nov 05, 2018 | 32.85 | 33.12 | 32.82 | 33.07 | 674,640 | +0.30(+0.90%) |
Nov 02, 2018 | 32.95 | 32.96 | 32.65 | 32.77 | 1,016,701 | -0.05(-0.15%) |
Nov 01, 2018 | 32.69 | 32.94 | 32.63 | 32.82 | 1,070,565 | +0.33(+1.01%) |
Oct 31, 2018 | 32.57 | 32.81 | 32.41 | 32.49 | 1,705,189 | +0.21(+0.64%) |
Oct 30, 2018 | 31.82 | 32.30 | 31.75 | 32.29 | 1,094,781 | +0.46(+1.45%) |
Oct 29, 2018 | 32.43 | 32.54 | 31.55 | 31.82 | 1,349,518 | -0.26(-0.80%) |
Oct 26, 2018 | 32.21 | 32.33 | 31.55 | 32.08 | 1,307,152 | -0.41(-1.25%) |
Oct 25, 2018 | 32.52 | 32.62 | 32.33 | 32.49 | 1,411,619 | +0.14(+0.44%) |
Oct 24, 2018 | 33.12 | 33.12 | 32.33 | 32.34 | 1,682,323 | -0.87(-2.62%) |
Oct 23, 2018 | 32.99 | 33.42 | 32.79 | 33.21 | 1,426,037 | -0.21(-0.62%) |
Oct 22, 2018 | 33.46 | 33.51 | 33.07 | 33.42 | 980,763 | +0.02(+0.05%) |
Oct 19, 2018 | 33.31 | 33.75 | 33.26 | 33.40 | 955,501 | +0.18(+0.53%) |
Oct 18, 2018 | 33.99 | 33.99 | 33.18 | 33.23 | 1,598,525 | -0.85(-2.50%) |
Oct 17, 2018 | 33.61 | 34.13 | 33.44 | 34.08 | 1,019,780 | +0.44(+1.30%) |
Oct 16, 2018 | 33.38 | 33.71 | 33.31 | 33.64 | 826,566 | +0.45(+1.37%) |
Oct 15, 2018 | 33.33 | 33.44 | 32.83 | 33.19 | 828,726 | -0.16(-0.48%) |
Oct 12, 2018 | 33.66 | 33.67 | 33.19 | 33.35 | 1,639,740 | +0.26(+0.77%) |
Oct 11, 2018 | 33.65 | 33.79 | 32.81 | 33.09 | 3,209,242 | -0.56(-1.66%) |
Oct 10, 2018 | 34.46 | 34.46 | 33.59 | 33.65 | 3,085,339 | -0.92(-2.65%) |
Oct 09, 2018 | 34.45 | 34.66 | 34.17 | 34.57 | 857,875 | +0.04(+0.12%) |
Oct 08, 2018 | 34.43 | 34.57 | 34.36 | 34.53 | 838,471 | -0.03(-0.09%) |
Oct 05, 2018 | 34.72 | 35.01 | 34.47 | 34.56 | 1,681,376 | -0.20(-0.57%) |
Oct 04, 2018 | 35.23 | 35.24 | 34.50 | 34.76 | 1,956,608 | -0.62(-1.76%) |
Oct 03, 2018 | 35.75 | 35.87 | 35.30 | 35.38 | 2,194,185 | -0.22(-0.60%) |
Oct 02, 2018 | 35.78 | 35.78 | 35.25 | 35.60 | 2,503,613 | -0.21(-0.58%) |