Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 41.10 | 41.12 | 41.07 | 41.09 | 1,247,653 | +0.00(+0.00%) |
Sep 27, 2019 | 41.09 | 41.10 | 41.07 | 41.09 | 1,187,500 | +0.00(+0.00%) |
Sep 26, 2019 | 41.06 | 41.12 | 41.05 | 41.09 | 850,942 | +0.03(+0.07%) |
Sep 25, 2019 | 41.08 | 41.10 | 41.02 | 41.06 | 1,845,382 | -0.02(-0.05%) |
Sep 24, 2019 | 41.14 | 41.14 | 41.08 | 41.08 | 2,122,855 | -0.02(-0.05%) |
Sep 23, 2019 | 41.07 | 41.13 | 41.05 | 41.10 | 1,585,688 | +0.08(+0.20%) |
Sep 20, 2019 | 41.20 | 41.20 | 41.02 | 41.02 | 28,325,600 | -0.16(-0.39%) |
Sep 19, 2019 | 41.12 | 41.22 | 41.10 | 41.18 | 3,980,169 | +0.07(+0.17%) |
Sep 18, 2019 | 41.06 | 41.14 | 41.06 | 41.11 | 3,072,677 | +0.02(+0.05%) |
Sep 17, 2019 | 41.00 | 41.15 | 40.96 | 41.09 | 4,383,709 | +0.08(+0.20%) |
Sep 16, 2019 | 41.17 | 41.27 | 40.90 | 41.01 | 5,403,474 | -0.08(-0.19%) |
Sep 13, 2019 | 41.22 | 41.25 | 41.00 | 41.09 | 3,763,800 | -0.13(-0.32%) |
Sep 12, 2019 | 41.17 | 41.25 | 41.17 | 41.22 | 648,384 | +0.01(+0.02%) |
Sep 11, 2019 | 41.18 | 41.27 | 41.18 | 41.21 | 1,625,205 | +0.04(+0.10%) |
Sep 10, 2019 | 41.13 | 41.20 | 41.11 | 41.17 | 1,270,309 | +0.03(+0.07%) |
Sep 09, 2019 | 41.16 | 41.20 | 41.12 | 41.14 | 470,704 | -0.03(-0.07%) |
Sep 06, 2019 | 41.12 | 41.19 | 41.10 | 41.17 | 1,879,600 | +0.05(+0.12%) |
Sep 05, 2019 | 41.04 | 41.13 | 41.04 | 41.12 | 556,199 | +0.03(+0.07%) |
Sep 04, 2019 | 40.99 | 41.09 | 40.95 | 41.09 | 1,293,435 | +0.43(+1.06%) |
Sep 03, 2019 | 41.03 | 41.03 | 39.75 | 40.66 | 7,627,015 | -0.37(-0.90%) |
Aug 30, 2019 | 41.16 | 41.18 | 41.03 | 41.03 | 1,413,500 | -0.15(-0.36%) |
Aug 29, 2019 | 41.13 | 41.18 | 41.11 | 41.18 | 985,304 | +0.05(+0.12%) |
Aug 28, 2019 | 41.11 | 41.15 | 41.09 | 41.13 | 880,811 | -0.02(-0.05%) |
Aug 27, 2019 | 41.18 | 41.21 | 41.10 | 41.15 | 795,950 | -0.03(-0.07%) |
Aug 26, 2019 | 41.09 | 41.23 | 41.09 | 41.18 | 520,363 | +0.08(+0.19%) |
Aug 23, 2019 | 41.05 | 41.16 | 41.03 | 41.10 | 607,100 | +0.00(+0.00%) |
Aug 22, 2019 | 41.10 | 41.12 | 41.05 | 41.10 | 673,516 | +0.01(+0.02%) |
Aug 21, 2019 | 41.01 | 41.12 | 41.01 | 41.09 | 753,357 | +0.07(+0.17%) |
Aug 20, 2019 | 41.00 | 41.05 | 40.98 | 41.02 | 567,004 | +0.02(+0.05%) |
Aug 19, 2019 | 41.19 | 41.19 | 41.00 | 41.00 | 1,565,918 | -0.02(-0.05%) |
Aug 16, 2019 | 41.08 | 41.10 | 40.99 | 41.02 | 2,739,900 | +0.01(+0.02%) |
Aug 15, 2019 | 41.08 | 41.28 | 41.00 | 41.01 | 1,850,488 | -0.06(-0.15%) |
Aug 14, 2019 | 40.94 | 41.08 | 40.90 | 41.07 | 1,279,878 | +0.12(+0.29%) |
Aug 13, 2019 | 40.88 | 40.98 | 40.85 | 40.95 | 2,518,051 | +0.10(+0.24%) |
Aug 12, 2019 | 40.88 | 40.91 | 40.83 | 40.85 | 630,039 | -0.02(-0.05%) |
Aug 09, 2019 | 40.85 | 40.99 | 40.84 | 40.87 | 1,606,200 | -0.01(-0.02%) |
Aug 08, 2019 | 40.83 | 40.87 | 40.79 | 40.88 | 645,417 | +0.13(+0.31%) |
Aug 07, 2019 | 40.81 | 40.89 | 40.71 | 40.75 | 1,043,525 | -0.12(-0.29%) |
Aug 06, 2019 | 40.90 | 40.90 | 40.77 | 40.87 | 1,026,378 | +0.00(+0.00%) |
Aug 05, 2019 | 40.65 | 40.98 | 40.65 | 40.87 | 2,927,756 | -0.07(-0.17%) |
Aug 02, 2019 | 40.90 | 41.00 | 40.88 | 40.94 | 1,031,483 | -0.01(-0.02%) |
Aug 01, 2019 | 40.62 | 41.06 | 40.62 | 40.95 | 3,511,145 | -0.03(-0.07%) |
Jul 31, 2019 | 40.89 | 41.08 | 40.87 | 40.98 | 1,362,248 | +0.09(+0.22%) |
Jul 30, 2019 | 41.06 | 41.11 | 40.78 | 40.89 | 1,101,324 | -0.39(-0.95%) |
Jul 29, 2019 | 40.94 | 41.28 | 40.91 | 41.28 | 2,580,992 | +0.34(+0.84%) |
Jul 26, 2019 | 40.83 | 41.04 | 40.81 | 40.94 | 1,885,773 | +0.13(+0.31%) |
Jul 25, 2019 | 40.80 | 40.84 | 40.77 | 40.81 | 1,211,348 | -0.04(-0.10%) |
Jul 24, 2019 | 40.68 | 40.85 | 40.63 | 40.85 | 1,539,737 | +0.16(+0.39%) |
Jul 23, 2019 | 40.65 | 40.71 | 40.63 | 40.69 | 608,273 | +0.04(+0.10%) |
Jul 22, 2019 | 40.59 | 40.71 | 40.59 | 40.65 | 984,053 | +0.05(+0.12%) |
Jul 19, 2019 | 40.59 | 40.62 | 40.58 | 40.60 | 849,199 | +0.02(+0.05%) |
Jul 18, 2019 | 40.58 | 40.62 | 40.56 | 40.59 | 1,813,109 | +0.02(+0.05%) |
Jul 17, 2019 | 40.57 | 40.67 | 40.55 | 40.57 | 2,536,543 | +0.01(+0.02%) |
Jul 16, 2019 | 40.71 | 40.74 | 40.45 | 40.56 | 2,544,845 | -0.17(-0.41%) |
Jul 15, 2019 | 40.68 | 40.74 | 40.67 | 40.72 | 1,196,948 | +0.04(+0.10%) |
Jul 12, 2019 | 40.59 | 40.69 | 40.58 | 40.68 | 1,098,592 | +0.07(+0.17%) |
Jul 11, 2019 | 40.56 | 40.63 | 40.55 | 40.61 | 1,548,353 | +0.11(+0.27%) |
Jul 10, 2019 | 40.48 | 40.61 | 40.45 | 40.51 | 2,485,298 | +0.03(+0.07%) |
Jul 09, 2019 | 40.39 | 40.49 | 40.39 | 40.48 | 2,393,411 | +0.08(+0.19%) |
Jul 08, 2019 | 40.42 | 40.46 | 40.37 | 40.40 | 1,950,487 | -0.04(-0.10%) |
Jul 05, 2019 | 40.48 | 40.54 | 40.42 | 40.44 | 1,199,713 | -0.11(-0.27%) |
Jul 03, 2019 | 40.42 | 40.57 | 40.42 | 40.55 | 251,938 | +0.12(+0.29%) |
Jul 02, 2019 | 40.33 | 40.48 | 40.31 | 40.43 | 1,334,055 | +0.09(+0.22%) |
Jul 01, 2019 | 40.31 | 40.41 | 40.26 | 40.34 | 1,788,620 | +0.03(+0.07%) |
Jun 28, 2019 | 40.18 | 40.31 | 40.15 | 40.31 | 2,344,335 | +0.13(+0.32%) |
Jun 27, 2019 | 40.25 | 40.26 | 40.14 | 40.18 | 1,016,710 | -0.03(-0.07%) |
Jun 26, 2019 | 40.20 | 40.28 | 40.20 | 40.21 | 593,707 | +0.07(+0.17%) |
Jun 25, 2019 | 40.23 | 40.32 | 40.13 | 40.14 | 1,146,990 | -0.14(-0.34%) |
Jun 24, 2019 | 40.10 | 40.30 | 40.10 | 40.28 | 1,250,793 | +0.17(+0.42%) |
Jun 21, 2019 | 40.11 | 40.26 | 40.08 | 40.11 | 2,299,324 | -0.01(-0.02%) |
Jun 20, 2019 | 40.11 | 40.21 | 40.10 | 40.12 | 1,379,627 | +0.03(+0.07%) |
Jun 19, 2019 | 40.08 | 40.12 | 40.06 | 40.09 | 1,513,978 | +0.00(+0.00%) |
Jun 18, 2019 | 40.05 | 40.12 | 40.04 | 40.09 | 1,385,668 | +0.05(+0.12%) |
Jun 17, 2019 | 40.00 | 40.06 | 39.95 | 40.05 | 1,642,735 | +0.05(+0.12%) |
Jun 14, 2019 | 40.02 | 40.06 | 39.99 | 40.00 | 1,458,577 | -0.02(-0.05%) |
Jun 13, 2019 | 40.04 | 40.06 | 39.99 | 40.02 | 2,040,297 | +0.03(+0.07%) |
Jun 12, 2019 | 40.00 | 40.05 | 39.97 | 39.99 | 2,352,395 | -0.02(-0.05%) |
Jun 11, 2019 | 40.02 | 40.08 | 39.99 | 40.01 | 2,719,675 | -0.01(-0.02%) |
Jun 10, 2019 | 40.02 | 40.09 | 39.97 | 40.02 | 1,412,615 | +0.04(+0.10%) |
Jun 07, 2019 | 40.02 | 40.10 | 39.97 | 39.98 | 2,798,517 | -0.03(-0.07%) |
Jun 06, 2019 | 39.99 | 40.06 | 39.95 | 40.01 | 1,752,801 | +0.10(+0.25%) |
Jun 05, 2019 | 40.08 | 40.12 | 39.84 | 39.91 | 2,467,855 | -0.18(-0.44%) |
Jun 04, 2019 | 40.06 | 40.16 | 40.06 | 40.08 | 2,179,283 | +0.03(+0.07%) |
Jun 03, 2019 | 40.02 | 40.10 | 40.00 | 40.06 | 1,111,127 | +0.03(+0.07%) |
May 31, 2019 | 40.04 | 40.09 | 39.97 | 40.03 | 2,217,551 | -0.01(-0.02%) |
May 30, 2019 | 40.07 | 40.15 | 40.02 | 40.04 | 1,252,249 | -0.03(-0.07%) |
May 29, 2019 | 40.08 | 40.15 | 40.03 | 40.06 | 2,269,496 | -0.10(-0.24%) |
May 28, 2019 | 40.16 | 40.21 | 40.14 | 40.16 | 2,271,035 | -0.07(-0.17%) |
May 24, 2019 | 40.14 | 40.23 | 40.11 | 40.23 | 1,674,874 | +0.10(+0.24%) |
May 23, 2019 | 40.05 | 40.19 | 40.05 | 40.13 | 3,107,667 | -0.01(-0.02%) |
May 22, 2019 | 40.22 | 40.24 | 40.10 | 40.14 | 3,681,939 | -0.08(-0.20%) |
May 21, 2019 | 40.22 | 40.26 | 40.21 | 40.22 | 3,393,369 | +0.00(+0.00%) |
May 20, 2019 | 40.14 | 40.25 | 40.13 | 40.22 | 6,048,755 | -0.02(-0.05%) |
May 17, 2019 | 40.28 | 40.37 | 40.21 | 40.24 | 2,667,965 | -0.03(-0.07%) |
May 16, 2019 | 40.29 | 40.31 | 40.23 | 40.27 | 3,323,635 | -0.04(-0.10%) |
May 15, 2019 | 40.24 | 40.41 | 40.24 | 40.31 | 3,461,216 | +0.00(+0.00%) |
May 14, 2019 | 40.25 | 40.40 | 40.21 | 40.31 | 6,055,975 | +0.10(+0.24%) |
May 13, 2019 | 40.01 | 40.30 | 39.97 | 40.21 | 7,014,908 | -0.05(-0.12%) |
May 10, 2019 | 40.00 | 41.13 | 39.93 | 40.26 | 27,000,524 | +8.87(+28.26%) |
May 09, 2019 | 32.23 | 32.33 | 31.30 | 31.39 | 479,334 | -0.82(-2.54%) |
May 08, 2019 | 32.23 | 32.79 | 32.10 | 32.21 | 641,192 | -0.15(-0.48%) |
May 07, 2019 | 31.95 | 32.36 | 31.82 | 32.36 | 438,612 | +0.15(+0.48%) |
May 06, 2019 | 31.87 | 32.31 | 31.67 | 32.21 | 233,179 | +0.00(+0.00%) |
May 03, 2019 | 32.05 | 32.54 | 32.05 | 32.21 | 281,433 | +0.17(+0.54%) |
May 02, 2019 | 32.20 | 32.35 | 31.70 | 32.04 | 580,915 | -0.27(-0.84%) |
May 01, 2019 | 32.21 | 32.45 | 32.07 | 32.31 | 496,613 | +0.04(+0.12%) |
Apr 30, 2019 | 32.58 | 32.72 | 32.03 | 32.27 | 507,441 | -0.15(-0.48%) |
Apr 29, 2019 | 32.18 | 32.56 | 32.13 | 32.42 | 600,167 | +0.14(+0.45%) |
Apr 26, 2019 | 32.01 | 32.44 | 31.97 | 32.28 | 332,245 | +0.02(+0.06%) |
Apr 25, 2019 | 32.27 | 32.40 | 32.04 | 32.26 | 270,988 | -0.10(-0.30%) |
Apr 24, 2019 | 32.42 | 32.83 | 32.28 | 32.35 | 1,166,884 | -0.07(-0.21%) |
Apr 23, 2019 | 32.50 | 32.84 | 32.39 | 32.42 | 621,600 | +0.01(+0.03%) |
Apr 22, 2019 | 32.06 | 32.44 | 32.06 | 32.41 | 460,704 | +0.44(+1.39%) |
Apr 18, 2019 | 32.10 | 32.21 | 31.82 | 31.97 | 1,286,776 | -0.14(-0.45%) |
Apr 17, 2019 | 32.41 | 32.85 | 32.10 | 32.11 | 402,780 | -0.25(-0.77%) |
Apr 16, 2019 | 32.64 | 32.68 | 32.35 | 32.36 | 417,448 | -0.28(-0.86%) |
Apr 15, 2019 | 32.79 | 32.94 | 32.52 | 32.64 | 971,547 | -0.14(-0.44%) |
Apr 12, 2019 | 32.79 | 32.97 | 32.56 | 32.79 | 476,798 | +0.23(+0.71%) |
Apr 11, 2019 | 32.40 | 32.64 | 32.28 | 32.56 | 416,654 | +0.14(+0.45%) |
Apr 10, 2019 | 32.67 | 32.87 | 32.34 | 32.41 | 431,528 | -0.14(-0.44%) |
Apr 09, 2019 | 32.64 | 32.71 | 32.07 | 32.56 | 474,382 | -0.23(-0.71%) |
Apr 08, 2019 | 33.08 | 33.32 | 32.74 | 32.79 | 653,431 | -0.33(-0.99%) |
Apr 05, 2019 | 33.03 | 33.42 | 32.96 | 33.12 | 542,542 | +0.12(+0.35%) |
Apr 04, 2019 | 33.16 | 33.36 | 32.89 | 33.00 | 569,034 | -0.12(-0.35%) |
Apr 03, 2019 | 33.69 | 33.69 | 32.92 | 33.12 | 382,288 | -0.47(-1.41%) |
Apr 02, 2019 | 33.41 | 33.84 | 33.23 | 33.59 | 567,331 | +0.10(+0.29%) |
Apr 01, 2019 | 32.91 | 33.67 | 32.82 | 33.49 | 949,396 | +0.68(+2.09%) |
Mar 29, 2019 | 33.12 | 33.16 | 32.59 | 32.81 | 718,516 | -0.04(-0.12%) |
Mar 28, 2019 | 32.81 | 33.16 | 32.62 | 32.85 | 599,221 | -0.13(-0.41%) |
Mar 27, 2019 | 33.34 | 33.51 | 32.91 | 32.98 | 488,113 | -0.38(-1.13%) |
Mar 26, 2019 | 33.09 | 33.57 | 33.01 | 33.36 | 452,670 | +0.35(+1.05%) |
Mar 25, 2019 | 33.32 | 33.55 | 32.68 | 33.01 | 759,169 | -0.31(-0.93%) |
Mar 22, 2019 | 33.63 | 33.75 | 32.75 | 33.32 | 472,650 | -0.52(-1.54%) |
Mar 21, 2019 | 33.58 | 34.44 | 33.53 | 33.84 | 1,525,233 | +0.07(+0.20%) |
Mar 20, 2019 | 33.60 | 34.05 | 33.25 | 33.77 | 668,617 | +0.24(+0.72%) |
Mar 19, 2019 | 33.34 | 33.93 | 33.20 | 33.53 | 759,681 | +0.19(+0.58%) |
Mar 18, 2019 | 33.09 | 33.46 | 32.85 | 33.34 | 864,362 | +0.22(+0.67%) |
Mar 15, 2019 | 32.64 | 33.21 | 32.48 | 33.12 | 1,540,419 | +0.43(+1.33%) |
Mar 14, 2019 | 32.36 | 32.94 | 32.32 | 32.68 | 618,884 | +0.09(+0.27%) |
Mar 13, 2019 | 33.26 | 33.26 | 32.52 | 32.59 | 598,977 | -0.43(-1.31%) |
Mar 12, 2019 | 33.07 | 33.18 | 32.80 | 33.03 | 996,563 | -0.06(-0.17%) |
Mar 11, 2019 | 32.56 | 33.29 | 32.28 | 33.09 | 2,511,563 | +0.78(+2.42%) |
Mar 08, 2019 | 31.63 | 32.46 | 31.48 | 32.31 | 1,429,463 | +0.40(+1.24%) |
Mar 07, 2019 | 31.51 | 32.11 | 31.40 | 31.91 | 1,130,609 | +0.33(+1.04%) |
Mar 06, 2019 | 32.20 | 32.46 | 31.51 | 31.58 | 988,892 | -0.76(-2.36%) |
Mar 05, 2019 | 31.78 | 32.55 | 31.64 | 32.34 | 1,138,092 | +0.52(+1.64%) |
Mar 04, 2019 | 31.42 | 31.85 | 31.18 | 31.82 | 1,273,366 | +0.23(+0.73%) |
Mar 01, 2019 | 30.48 | 31.63 | 30.43 | 31.59 | 1,266,555 | +1.23(+4.07%) |
Feb 28, 2019 | 30.65 | 30.71 | 29.70 | 30.36 | 2,272,090 | -0.24(-0.79%) |
Feb 27, 2019 | 31.22 | 31.25 | 30.51 | 30.60 | 779,599 | -0.44(-1.43%) |
Feb 26, 2019 | 31.37 | 31.58 | 30.97 | 31.04 | 625,508 | -0.45(-1.44%) |
Feb 25, 2019 | 32.02 | 32.15 | 31.27 | 31.50 | 826,758 | -0.49(-1.54%) |
Feb 22, 2019 | 32.01 | 32.43 | 31.96 | 31.99 | 413,336 | +0.13(+0.39%) |
Feb 21, 2019 | 32.16 | 32.16 | 31.56 | 31.86 | 571,262 | -0.22(-0.69%) |
Feb 20, 2019 | 31.98 | 32.16 | 31.78 | 32.08 | 1,086,179 | +0.07(+0.21%) |
Feb 19, 2019 | 31.08 | 32.57 | 31.08 | 32.02 | 1,819,675 | +1.01(+3.27%) |
Feb 15, 2019 | 30.94 | 31.17 | 30.67 | 31.00 | 853,944 | +0.13(+0.41%) |
Feb 14, 2019 | 30.45 | 31.06 | 30.44 | 30.88 | 1,286,097 | +0.40(+1.30%) |
Feb 13, 2019 | 30.44 | 30.78 | 30.28 | 30.48 | 1,172,377 | +0.15(+0.50%) |
Feb 12, 2019 | 30.13 | 30.72 | 30.05 | 30.33 | 972,708 | +0.69(+2.32%) |
Feb 11, 2019 | 29.13 | 29.69 | 29.07 | 29.64 | 726,553 | +0.48(+1.65%) |
Feb 08, 2019 | 29.83 | 29.93 | 27.81 | 29.16 | 1,502,212 | +1.20(+4.28%) |
Feb 07, 2019 | 28.49 | 28.58 | 27.62 | 27.97 | 1,197,143 | -0.71(-2.46%) |
Feb 06, 2019 | 28.74 | 29.03 | 28.56 | 28.67 | 1,075,573 | -0.13(-0.46%) |
Feb 05, 2019 | 29.03 | 29.15 | 28.70 | 28.81 | 497,212 | -0.20(-0.68%) |
Feb 04, 2019 | 28.83 | 29.09 | 28.36 | 29.00 | 837,037 | +0.14(+0.49%) |
Feb 01, 2019 | 28.85 | 29.01 | 28.50 | 28.86 | 1,142,233 | +0.08(+0.26%) |
Jan 31, 2019 | 28.83 | 29.14 | 28.23 | 28.79 | 1,281,195 | +0.07(+0.23%) |
Jan 30, 2019 | 28.78 | 28.97 | 28.10 | 28.72 | 1,615,814 | +0.10(+0.36%) |
Jan 29, 2019 | 28.32 | 28.67 | 28.16 | 28.62 | 1,594,231 | +0.27(+0.96%) |
Jan 28, 2019 | 28.88 | 29.00 | 28.08 | 28.34 | 1,264,347 | -0.74(-2.53%) |
Jan 25, 2019 | 29.12 | 29.29 | 28.89 | 29.08 | 1,013,820 | +0.04(+0.13%) |
Jan 24, 2019 | 29.30 | 29.30 | 28.92 | 29.04 | 706,080 | -0.19(-0.64%) |
Jan 23, 2019 | 29.34 | 29.53 | 28.60 | 29.23 | 1,305,672 | -0.01(-0.03%) |
Jan 22, 2019 | 30.21 | 30.30 | 29.13 | 29.24 | 1,030,336 | -0.97(-3.21%) |
Jan 18, 2019 | 30.11 | 30.34 | 29.74 | 30.21 | 770,580 | +0.23(+0.75%) |
Jan 17, 2019 | 29.88 | 30.12 | 29.66 | 29.98 | 945,147 | +0.06(+0.19%) |
Jan 16, 2019 | 30.36 | 30.70 | 29.72 | 29.93 | 1,020,389 | +0.08(+0.28%) |
Jan 15, 2019 | 29.83 | 30.02 | 29.58 | 29.84 | 1,215,458 | +0.13(+0.44%) |
Jan 14, 2019 | 29.61 | 29.94 | 29.30 | 29.71 | 1,958,950 | -0.21(-0.69%) |
Jan 11, 2019 | 30.06 | 30.30 | 29.48 | 29.92 | 796,262 | -0.16(-0.53%) |
Jan 10, 2019 | 30.43 | 30.58 | 29.91 | 30.08 | 1,069,484 | -0.57(-1.85%) |
Jan 09, 2019 | 30.36 | 30.92 | 30.01 | 30.64 | 725,957 | +0.54(+1.78%) |
Jan 08, 2019 | 29.82 | 30.34 | 29.71 | 30.11 | 570,444 | +0.66(+2.24%) |
Jan 07, 2019 | 29.06 | 29.79 | 28.87 | 29.45 | 1,086,129 | +0.51(+1.76%) |
Jan 04, 2019 | 28.48 | 29.46 | 28.44 | 28.94 | 1,497,118 | +0.74(+2.64%) |
Jan 03, 2019 | 27.80 | 28.96 | 27.51 | 28.19 | 807,505 | +0.10(+0.37%) |
Jan 02, 2019 | 26.98 | 28.43 | 26.83 | 28.09 | 854,825 | +0.77(+2.83%) |
Dec 31, 2018 | 26.01 | 27.36 | 25.87 | 27.32 | 1,568,010 | +1.14(+4.36%) |
Dec 28, 2018 | 26.21 | 26.68 | 25.72 | 26.18 | 1,920,984 | -0.14(-0.54%) |
Dec 27, 2018 | 25.00 | 26.53 | 24.74 | 26.32 | 2,009,796 | +0.86(+3.37%) |
Dec 26, 2018 | 24.41 | 25.46 | 24.23 | 25.46 | 1,699,229 | +1.09(+4.49%) |
Dec 24, 2018 | 25.47 | 25.58 | 24.32 | 24.37 | 840,623 | -1.47(-5.69%) |
Dec 21, 2018 | 26.12 | 26.69 | 25.68 | 25.84 | 2,738,048 | -0.37(-1.40%) |
Dec 20, 2018 | 26.43 | 27.53 | 25.89 | 26.20 | 1,975,120 | -0.50(-1.87%) |
Dec 19, 2018 | 25.80 | 27.59 | 25.80 | 26.70 | 2,804,186 | +0.88(+3.39%) |
Dec 18, 2018 | 26.86 | 27.06 | 25.62 | 25.83 | 1,787,143 | -1.14(-4.23%) |
Dec 17, 2018 | 27.94 | 28.30 | 26.87 | 26.97 | 1,462,527 | -1.22(-4.31%) |
Dec 14, 2018 | 27.67 | 28.32 | 27.50 | 28.18 | 2,609,211 | +0.25(+0.91%) |
Dec 13, 2018 | 26.44 | 27.98 | 26.40 | 27.93 | 2,225,156 | +1.41(+5.33%) |
Dec 12, 2018 | 26.82 | 27.17 | 26.22 | 26.52 | 1,604,691 | -0.03(-0.11%) |
Dec 11, 2018 | 26.77 | 27.27 | 26.47 | 26.54 | 941,960 | -0.07(-0.25%) |
Dec 10, 2018 | 27.73 | 27.89 | 26.55 | 26.61 | 1,068,442 | -1.33(-4.76%) |
Dec 07, 2018 | 27.85 | 28.32 | 27.70 | 27.94 | 1,207,818 | +0.25(+0.92%) |
Dec 06, 2018 | 27.02 | 27.69 | 26.41 | 27.68 | 1,357,457 | +0.30(+1.10%) |
Dec 04, 2018 | 28.43 | 28.65 | 27.20 | 27.38 | 1,385,155 | -1.19(-4.16%) |
Dec 03, 2018 | 28.24 | 28.81 | 28.06 | 28.57 | 1,513,354 | +0.72(+2.57%) |
Nov 30, 2018 | 28.71 | 28.77 | 27.80 | 27.85 | 940,275 | -1.02(-3.52%) |
Nov 29, 2018 | 28.86 | 29.10 | 28.28 | 28.87 | 1,431,351 | -0.03(-0.10%) |
Nov 28, 2018 | 28.30 | 28.90 | 27.50 | 28.90 | 1,055,016 | +0.52(+1.83%) |
Nov 27, 2018 | 28.79 | 29.04 | 28.26 | 28.38 | 830,567 | -0.50(-1.73%) |
Nov 26, 2018 | 28.66 | 29.11 | 28.66 | 28.88 | 792,580 | +0.38(+1.32%) |
Nov 23, 2018 | 28.27 | 28.95 | 28.14 | 28.50 | 437,344 | -0.53(-1.82%) |
Nov 21, 2018 | 29.03 | 29.03 | 29.03 | 0 | +0.73(+2.60%) | |
Nov 20, 2018 | 29.21 | 29.21 | 27.98 | 28.30 | 2,114,344 | -1.21(-4.09%) |
Nov 19, 2018 | 30.14 | 30.43 | 29.14 | 29.50 | 1,306,630 | -0.84(-2.76%) |
Nov 16, 2018 | 30.27 | 30.75 | 30.21 | 30.34 | 1,135,865 | +0.20(+0.66%) |
Nov 15, 2018 | 29.92 | 30.36 | 29.72 | 30.14 | 1,326,665 | +0.16(+0.53%) |
Nov 14, 2018 | 30.14 | 30.28 | 29.45 | 29.98 | 1,170,782 | +0.15(+0.51%) |
Nov 13, 2018 | 30.31 | 30.94 | 29.83 | 29.83 | 1,210,253 | -0.55(-1.80%) |
Nov 12, 2018 | 30.46 | 30.52 | 29.98 | 30.38 | 1,130,558 | -0.16(-0.52%) |
Nov 09, 2018 | 30.15 | 30.58 | 29.48 | 30.54 | 1,860,068 | +0.25(+0.81%) |
Nov 08, 2018 | 30.41 | 30.96 | 30.12 | 30.29 | 1,297,068 | -0.09(-0.30%) |
Nov 07, 2018 | 30.76 | 30.83 | 29.65 | 30.39 | 1,614,352 | +0.09(+0.30%) |
Nov 06, 2018 | 30.29 | 30.83 | 30.12 | 30.29 | 1,227,139 | -0.09(-0.30%) |
Nov 05, 2018 | 31.06 | 31.48 | 30.04 | 30.39 | 1,842,464 | -0.68(-2.19%) |
Nov 02, 2018 | 30.54 | 33.14 | 30.39 | 31.07 | 3,265,759 | -0.06(-0.21%) |
Nov 01, 2018 | 30.35 | 31.38 | 30.10 | 31.13 | 948,084 | +0.92(+3.05%) |
Oct 31, 2018 | 29.75 | 30.67 | 29.67 | 30.21 | 1,046,201 | +0.68(+2.31%) |
Oct 30, 2018 | 29.51 | 30.22 | 28.92 | 29.53 | 601,385 | -0.07(-0.25%) |
Oct 29, 2018 | 30.39 | 30.98 | 29.28 | 29.60 | 949,718 | -0.71(-2.34%) |
Oct 26, 2018 | 30.48 | 30.78 | 29.59 | 30.31 | 686,362 | -0.50(-1.61%) |
Oct 25, 2018 | 30.46 | 31.11 | 30.37 | 30.81 | 654,043 | +0.57(+1.89%) |
Oct 24, 2018 | 30.62 | 30.98 | 30.24 | 30.24 | 749,378 | -0.42(-1.38%) |
Oct 23, 2018 | 30.64 | 30.96 | 30.11 | 30.66 | 639,993 | -0.43(-1.39%) |
Oct 22, 2018 | 31.50 | 31.69 | 30.86 | 31.10 | 675,988 | -0.40(-1.26%) |
Oct 19, 2018 | 31.80 | 32.48 | 31.43 | 31.49 | 790,185 | -0.29(-0.93%) |
Oct 18, 2018 | 32.03 | 32.58 | 31.72 | 31.79 | 1,149,387 | -0.50(-1.54%) |
Oct 17, 2018 | 33.12 | 33.12 | 32.09 | 32.28 | 1,536,804 | -0.84(-2.53%) |
Oct 16, 2018 | 31.98 | 33.38 | 31.97 | 33.12 | 1,076,016 | +1.21(+3.78%) |
Oct 15, 2018 | 32.14 | 32.49 | 31.91 | 31.91 | 466,252 | -0.16(-0.49%) |
Oct 12, 2018 | 32.68 | 32.92 | 31.53 | 32.07 | 1,465,144 | -0.36(-1.11%) |
Oct 11, 2018 | 33.01 | 33.42 | 32.29 | 32.43 | 964,834 | -0.76(-2.30%) |
Oct 10, 2018 | 34.00 | 34.12 | 33.13 | 33.19 | 607,913 | -0.79(-2.33%) |
Oct 09, 2018 | 33.35 | 34.30 | 33.31 | 33.99 | 578,875 | +0.62(+1.85%) |
Oct 08, 2018 | 33.15 | 33.57 | 33.12 | 33.37 | 472,301 | +0.03(+0.08%) |
Oct 05, 2018 | 33.65 | 33.96 | 33.20 | 33.34 | 337,425 | -0.29(-0.85%) |
Oct 04, 2018 | 33.81 | 34.01 | 33.61 | 33.63 | 384,995 | -0.20(-0.60%) |
Oct 03, 2018 | 33.62 | 34.21 | 33.43 | 33.83 | 602,194 | +0.18(+0.55%) |
Oct 02, 2018 | 33.82 | 34.40 | 33.56 | 33.65 | 633,160 | -0.18(-0.52%) |