Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 39.71 | 39.79 | 39.27 | 39.39 | 611,910 | -0.25(-0.64%) |
Sep 27, 2019 | 39.96 | 40.11 | 39.60 | 39.64 | 494,762 | -0.27(-0.67%) |
Sep 26, 2019 | 39.48 | 39.96 | 39.27 | 39.91 | 402,735 | +0.59(+1.49%) |
Sep 25, 2019 | 39.27 | 39.47 | 38.96 | 39.32 | 371,328 | +0.13(+0.33%) |
Sep 24, 2019 | 39.01 | 39.35 | 38.96 | 39.19 | 409,242 | +0.24(+0.61%) |
Sep 23, 2019 | 39.03 | 39.26 | 38.91 | 38.96 | 314,847 | +0.02(+0.06%) |
Sep 20, 2019 | 38.72 | 39.28 | 38.53 | 38.93 | 848,093 | +0.23(+0.59%) |
Sep 19, 2019 | 38.85 | 39.34 | 38.61 | 38.70 | 304,931 | +0.03(+0.08%) |
Sep 18, 2019 | 38.50 | 38.79 | 38.32 | 38.67 | 369,561 | +0.15(+0.38%) |
Sep 17, 2019 | 38.82 | 38.98 | 38.46 | 38.53 | 357,032 | -0.40(-1.02%) |
Sep 16, 2019 | 38.56 | 39.10 | 38.22 | 38.92 | 433,460 | -0.16(-0.42%) |
Sep 13, 2019 | 39.31 | 39.31 | 38.92 | 39.09 | 528,828 | -0.13(-0.33%) |
Sep 12, 2019 | 39.24 | 39.40 | 38.99 | 39.22 | 532,961 | +0.11(+0.29%) |
Sep 11, 2019 | 38.41 | 39.14 | 38.29 | 39.10 | 572,783 | +0.77(+2.02%) |
Sep 10, 2019 | 38.35 | 38.50 | 38.05 | 38.33 | 351,222 | -0.09(-0.23%) |
Sep 09, 2019 | 38.42 | 38.57 | 38.27 | 38.42 | 302,463 | +0.05(+0.13%) |
Sep 06, 2019 | 38.74 | 38.78 | 38.29 | 38.37 | 239,817 | -0.28(-0.74%) |
Sep 05, 2019 | 39.11 | 39.46 | 38.54 | 38.66 | 303,595 | -0.49(-1.25%) |
Sep 04, 2019 | 38.93 | 39.38 | 38.85 | 39.14 | 792,949 | +0.36(+0.92%) |
Sep 03, 2019 | 38.02 | 38.83 | 37.93 | 38.79 | 399,318 | +0.65(+1.71%) |
Aug 30, 2019 | 38.23 | 38.31 | 37.94 | 38.14 | 380,756 | +0.03(+0.09%) |
Aug 29, 2019 | 37.98 | 38.22 | 37.97 | 38.10 | 413,945 | +0.30(+0.80%) |
Aug 28, 2019 | 38.04 | 38.04 | 37.67 | 37.80 | 349,260 | -0.20(-0.53%) |
Aug 27, 2019 | 38.20 | 38.48 | 37.99 | 38.01 | 325,694 | -0.08(-0.21%) |
Aug 26, 2019 | 37.70 | 38.16 | 37.36 | 38.09 | 245,538 | +0.59(+1.58%) |
Aug 23, 2019 | 38.17 | 38.48 | 37.38 | 37.49 | 290,732 | -0.72(-1.87%) |
Aug 22, 2019 | 38.37 | 38.48 | 38.03 | 38.21 | 257,428 | -0.06(-0.15%) |
Aug 21, 2019 | 37.45 | 38.28 | 37.28 | 38.27 | 296,197 | +0.88(+2.34%) |
Aug 20, 2019 | 37.40 | 37.49 | 37.20 | 37.39 | 324,786 | +0.02(+0.04%) |
Aug 19, 2019 | 37.57 | 37.74 | 37.16 | 37.37 | 351,895 | -0.10(-0.28%) |
Aug 16, 2019 | 37.12 | 37.54 | 36.84 | 37.48 | 356,557 | +0.52(+1.40%) |
Aug 15, 2019 | 36.78 | 36.99 | 36.36 | 36.96 | 370,309 | +0.14(+0.37%) |
Aug 14, 2019 | 37.32 | 37.43 | 36.66 | 36.82 | 327,574 | -0.48(-1.28%) |
Aug 13, 2019 | 37.16 | 37.68 | 37.16 | 37.30 | 485,667 | +0.12(+0.33%) |
Aug 12, 2019 | 37.18 | 37.26 | 36.79 | 37.18 | 515,035 | -0.02(-0.04%) |
Aug 09, 2019 | 37.16 | 37.30 | 36.88 | 37.20 | 318,606 | -0.10(-0.26%) |
Aug 08, 2019 | 36.96 | 37.52 | 36.61 | 37.29 | 394,306 | +0.46(+1.25%) |
Aug 07, 2019 | 36.00 | 37.07 | 35.49 | 36.83 | 477,312 | +0.47(+1.29%) |
Aug 06, 2019 | 36.36 | 36.53 | 35.87 | 36.37 | 414,536 | -0.06(-0.18%) |
Aug 05, 2019 | 36.57 | 36.83 | 36.18 | 36.43 | 418,756 | -0.25(-0.68%) |
Aug 02, 2019 | 37.23 | 37.23 | 36.57 | 36.68 | 298,143 | -0.52(-1.41%) |
Aug 01, 2019 | 37.16 | 37.45 | 36.99 | 37.20 | 486,693 | +0.09(+0.24%) |
Jul 31, 2019 | 37.22 | 37.55 | 37.00 | 37.12 | 560,525 | +0.01(+0.02%) |
Jul 30, 2019 | 36.82 | 37.12 | 36.70 | 37.11 | 676,822 | +0.27(+0.74%) |
Jul 29, 2019 | 36.96 | 36.99 | 36.70 | 36.83 | 295,236 | -0.04(-0.11%) |
Jul 26, 2019 | 36.68 | 36.97 | 36.62 | 36.87 | 221,747 | +0.22(+0.59%) |
Jul 25, 2019 | 36.83 | 37.07 | 36.57 | 36.66 | 301,483 | -0.13(-0.35%) |
Jul 24, 2019 | 37.07 | 37.23 | 36.64 | 36.78 | 396,732 | -0.21(-0.57%) |
Jul 23, 2019 | 36.82 | 37.12 | 36.60 | 36.99 | 242,807 | +0.16(+0.44%) |
Jul 22, 2019 | 37.05 | 37.22 | 36.66 | 36.83 | 311,872 | -0.12(-0.33%) |
Jul 19, 2019 | 37.24 | 37.61 | 36.95 | 36.95 | 740,646 | -0.51(-1.36%) |
Jul 18, 2019 | 37.04 | 37.56 | 36.88 | 37.46 | 513,898 | +0.52(+1.42%) |
Jul 17, 2019 | 36.83 | 37.01 | 36.62 | 36.94 | 715,671 | +0.19(+0.53%) |
Jul 16, 2019 | 36.41 | 36.76 | 36.20 | 36.74 | 578,387 | +0.30(+0.82%) |
Jul 15, 2019 | 36.59 | 36.59 | 36.25 | 36.45 | 325,001 | -0.10(-0.29%) |
Jul 12, 2019 | 36.49 | 36.64 | 36.34 | 36.55 | 419,931 | +0.06(+0.15%) |
Jul 11, 2019 | 36.26 | 36.52 | 36.18 | 36.49 | 544,428 | +0.31(+0.87%) |
Jul 10, 2019 | 36.15 | 36.37 | 35.99 | 36.18 | 453,915 | -0.02(-0.04%) |
Jul 09, 2019 | 35.83 | 36.21 | 35.63 | 36.20 | 639,092 | +0.31(+0.88%) |
Jul 08, 2019 | 35.97 | 36.06 | 35.78 | 35.88 | 245,492 | -0.06(-0.18%) |
Jul 05, 2019 | 35.87 | 36.05 | 35.49 | 35.95 | 202,896 | -0.20(-0.56%) |
Jul 03, 2019 | 35.95 | 36.27 | 35.95 | 36.15 | 130,344 | +0.27(+0.74%) |
Jul 02, 2019 | 35.86 | 35.94 | 35.69 | 35.88 | 279,503 | +0.08(+0.23%) |
Jul 01, 2019 | 35.95 | 36.15 | 35.66 | 35.80 | 865,138 | -0.16(-0.45%) |
Jun 28, 2019 | 35.84 | 35.99 | 35.78 | 35.96 | 746,971 | +0.15(+0.43%) |
Jun 27, 2019 | 35.88 | 36.06 | 35.62 | 35.81 | 390,547 | -0.07(-0.20%) |
Jun 26, 2019 | 36.12 | 36.18 | 35.53 | 35.88 | 575,439 | -0.24(-0.67%) |
Jun 25, 2019 | 36.14 | 36.24 | 36.01 | 36.12 | 615,180 | +0.02(+0.07%) |
Jun 24, 2019 | 36.24 | 36.24 | 35.82 | 36.10 | 385,143 | +0.02(+0.04%) |
Jun 21, 2019 | 36.07 | 36.19 | 35.99 | 36.08 | 744,863 | -0.10(-0.29%) |
Jun 20, 2019 | 35.95 | 36.33 | 35.69 | 36.19 | 492,423 | +0.40(+1.10%) |
Jun 19, 2019 | 35.49 | 35.83 | 35.44 | 35.79 | 256,107 | +0.27(+0.75%) |
Jun 18, 2019 | 35.57 | 35.69 | 35.30 | 35.53 | 490,569 | +0.18(+0.50%) |
Jun 17, 2019 | 35.66 | 35.78 | 35.23 | 35.35 | 308,571 | -0.21(-0.59%) |
Jun 14, 2019 | 35.23 | 35.79 | 35.23 | 35.56 | 415,714 | +0.14(+0.39%) |
Jun 13, 2019 | 35.71 | 35.97 | 35.37 | 35.42 | 881,628 | -0.26(-0.72%) |
Jun 12, 2019 | 35.28 | 35.70 | 35.28 | 35.68 | 707,333 | +0.44(+1.24%) |
Jun 11, 2019 | 35.16 | 35.44 | 34.92 | 35.24 | 551,064 | +0.14(+0.39%) |
Jun 10, 2019 | 34.83 | 35.20 | 34.61 | 35.11 | 661,525 | +0.15(+0.44%) |
Jun 07, 2019 | 34.33 | 35.19 | 34.33 | 34.95 | 813,694 | +0.64(+1.86%) |
Jun 06, 2019 | 34.34 | 34.40 | 34.20 | 34.32 | 317,741 | +0.07(+0.21%) |
Jun 05, 2019 | 33.99 | 34.33 | 33.85 | 34.24 | 378,167 | -0.05(-0.14%) |
Jun 04, 2019 | 34.41 | 34.55 | 33.78 | 34.29 | 391,991 | -0.08(-0.23%) |
Jun 03, 2019 | 33.80 | 34.41 | 33.76 | 34.37 | 589,999 | +0.70(+2.08%) |
May 31, 2019 | 33.35 | 33.85 | 33.18 | 33.67 | 777,852 | +0.34(+1.02%) |
May 30, 2019 | 33.70 | 33.81 | 33.18 | 33.33 | 488,681 | -0.32(-0.96%) |
May 29, 2019 | 33.76 | 33.81 | 33.45 | 33.66 | 752,382 | -0.15(-0.45%) |
May 28, 2019 | 34.16 | 34.34 | 33.71 | 33.81 | 730,888 | -0.34(-0.99%) |
May 24, 2019 | 34.20 | 34.41 | 33.93 | 34.15 | 430,472 | -0.01(-0.02%) |
May 23, 2019 | 33.58 | 34.20 | 33.38 | 34.16 | 641,079 | +0.52(+1.53%) |
May 22, 2019 | 33.53 | 33.66 | 33.21 | 33.64 | 932,795 | +0.21(+0.62%) |
May 21, 2019 | 33.45 | 33.60 | 33.30 | 33.43 | 785,181 | +0.00(+0.00%) |
May 20, 2019 | 33.57 | 33.74 | 33.37 | 33.43 | 679,700 | -0.16(-0.48%) |
May 17, 2019 | 33.58 | 33.83 | 33.57 | 33.59 | 630,526 | -0.06(-0.19%) |
May 16, 2019 | 33.91 | 34.05 | 33.58 | 33.66 | 557,161 | -0.28(-0.82%) |
May 15, 2019 | 34.27 | 34.38 | 33.91 | 33.94 | 604,843 | -0.38(-1.09%) |
May 14, 2019 | 34.68 | 34.69 | 34.14 | 34.31 | 387,694 | -0.38(-1.11%) |
May 13, 2019 | 34.37 | 34.75 | 34.26 | 34.69 | 331,904 | +0.17(+0.49%) |
May 10, 2019 | 34.02 | 34.53 | 33.78 | 34.53 | 337,607 | +0.54(+1.57%) |
May 09, 2019 | 33.78 | 34.07 | 33.71 | 33.99 | 469,313 | +0.05(+0.14%) |
May 08, 2019 | 34.53 | 34.56 | 33.89 | 33.94 | 521,088 | -0.70(-2.01%) |
May 07, 2019 | 34.94 | 35.10 | 34.53 | 34.64 | 508,938 | -0.32(-0.91%) |
May 06, 2019 | 34.79 | 35.03 | 34.53 | 34.96 | 610,085 | +0.15(+0.44%) |
May 03, 2019 | 34.15 | 34.83 | 34.03 | 34.81 | 507,224 | +0.80(+2.35%) |
May 02, 2019 | 33.85 | 34.27 | 33.40 | 34.01 | 625,952 | +0.24(+0.71%) |
May 01, 2019 | 34.46 | 34.46 | 33.58 | 33.77 | 1,092,413 | -0.70(-2.02%) |
Apr 30, 2019 | 33.69 | 34.57 | 33.59 | 34.46 | 1,077,731 | +0.81(+2.40%) |
Apr 29, 2019 | 33.66 | 33.71 | 33.43 | 33.66 | 267,700 | -0.01(-0.02%) |
Apr 26, 2019 | 33.45 | 33.86 | 33.37 | 33.66 | 483,315 | +0.28(+0.84%) |
Apr 25, 2019 | 33.41 | 33.66 | 33.10 | 33.38 | 362,065 | -0.12(-0.36%) |
Apr 24, 2019 | 33.66 | 33.71 | 33.46 | 33.50 | 577,879 | -0.09(-0.26%) |
Apr 23, 2019 | 33.25 | 33.68 | 33.07 | 33.59 | 661,759 | +0.29(+0.86%) |
Apr 22, 2019 | 33.38 | 33.52 | 33.15 | 33.30 | 682,267 | -0.09(-0.26%) |
Apr 18, 2019 | 33.00 | 33.49 | 33.00 | 33.39 | 670,833 | +0.39(+1.19%) |
Apr 17, 2019 | 33.50 | 33.62 | 32.87 | 33.00 | 704,592 | -0.42(-1.27%) |
Apr 16, 2019 | 33.32 | 33.60 | 33.22 | 33.42 | 1,046,266 | +0.10(+0.29%) |
Apr 15, 2019 | 33.23 | 33.52 | 33.18 | 33.33 | 363,294 | +0.21(+0.63%) |
Apr 12, 2019 | 32.95 | 33.22 | 32.68 | 33.12 | 952,987 | +0.19(+0.58%) |
Apr 11, 2019 | 32.94 | 32.98 | 32.80 | 32.93 | 836,548 | +0.01(+0.02%) |
Apr 10, 2019 | 32.55 | 33.04 | 32.55 | 32.92 | 661,275 | +0.26(+0.78%) |
Apr 09, 2019 | 32.73 | 32.75 | 32.45 | 32.67 | 550,500 | -0.06(-0.20%) |
Apr 08, 2019 | 32.73 | 32.76 | 32.36 | 32.73 | 796,235 | -0.09(-0.27%) |
Apr 05, 2019 | 32.63 | 32.88 | 32.51 | 32.82 | 758,834 | +0.20(+0.61%) |
Apr 04, 2019 | 32.55 | 32.90 | 32.35 | 32.62 | 553,553 | +0.14(+0.44%) |
Apr 03, 2019 | 32.46 | 32.51 | 32.28 | 32.47 | 678,668 | +0.03(+0.10%) |
Apr 02, 2019 | 32.63 | 32.65 | 32.32 | 32.44 | 653,572 | -0.18(-0.56%) |
Apr 01, 2019 | 32.46 | 32.68 | 32.26 | 32.63 | 588,615 | +0.18(+0.54%) |
Mar 29, 2019 | 32.31 | 32.51 | 32.16 | 32.45 | 410,712 | +0.18(+0.57%) |
Mar 28, 2019 | 32.44 | 32.83 | 32.02 | 32.27 | 820,486 | -0.26(-0.81%) |
Mar 27, 2019 | 32.52 | 32.79 | 32.51 | 32.53 | 857,897 | +0.01(+0.02%) |
Mar 26, 2019 | 32.50 | 32.69 | 32.36 | 32.52 | 1,297,795 | +0.06(+0.20%) |
Mar 25, 2019 | 32.60 | 32.75 | 32.45 | 32.46 | 844,381 | -0.10(-0.29%) |
Mar 22, 2019 | 32.69 | 32.87 | 32.44 | 32.55 | 1,716,453 | -0.10(-0.29%) |
Mar 21, 2019 | 32.27 | 32.86 | 32.27 | 32.65 | 557,082 | +0.34(+1.04%) |
Mar 20, 2019 | 32.42 | 32.71 | 32.16 | 32.31 | 1,489,725 | -0.18(-0.54%) |
Mar 19, 2019 | 33.10 | 33.22 | 32.39 | 32.49 | 928,782 | -0.64(-1.93%) |
Mar 18, 2019 | 33.15 | 33.21 | 32.97 | 33.13 | 1,110,107 | +0.02(+0.05%) |
Mar 15, 2019 | 32.81 | 33.14 | 32.71 | 33.11 | 2,144,315 | +0.27(+0.83%) |
Mar 14, 2019 | 33.19 | 33.22 | 32.83 | 32.84 | 527,337 | -0.30(-0.92%) |
Mar 13, 2019 | 33.14 | 33.19 | 32.97 | 33.14 | 1,633,821 | +0.03(+0.10%) |
Mar 12, 2019 | 32.85 | 33.12 | 32.69 | 33.11 | 1,438,060 | +0.35(+1.07%) |
Mar 11, 2019 | 32.84 | 32.93 | 32.61 | 32.76 | 1,659,314 | -0.06(-0.19%) |
Mar 08, 2019 | 32.47 | 32.91 | 32.34 | 32.83 | 1,337,161 | +0.47(+1.46%) |
Mar 07, 2019 | 32.03 | 32.43 | 31.93 | 32.35 | 2,109,585 | +0.36(+1.12%) |
Mar 06, 2019 | 31.99 | 32.12 | 31.87 | 31.99 | 2,268,175 | +0.04(+0.12%) |
Mar 05, 2019 | 32.16 | 32.42 | 31.81 | 31.95 | 1,710,978 | -0.13(-0.40%) |
Mar 04, 2019 | 31.99 | 32.09 | 31.82 | 32.08 | 1,982,228 | +0.08(+0.25%) |
Mar 01, 2019 | 32.28 | 32.34 | 31.75 | 32.00 | 710,140 | -0.28(-0.87%) |
Feb 28, 2019 | 32.09 | 32.47 | 31.99 | 32.28 | 852,602 | +0.14(+0.45%) |
Feb 27, 2019 | 32.48 | 32.48 | 31.96 | 32.14 | 657,573 | -0.41(-1.25%) |
Feb 26, 2019 | 32.86 | 32.86 | 32.43 | 32.55 | 656,495 | -0.23(-0.71%) |
Feb 25, 2019 | 33.35 | 33.35 | 32.75 | 32.78 | 588,975 | -0.56(-1.68%) |
Feb 22, 2019 | 33.07 | 33.34 | 32.98 | 33.34 | 599,732 | +0.29(+0.87%) |
Feb 21, 2019 | 32.83 | 33.07 | 32.67 | 33.05 | 1,042,527 | +0.15(+0.46%) |
Feb 20, 2019 | 32.88 | 32.91 | 32.46 | 32.90 | 1,227,649 | -0.01(-0.02%) |
Feb 19, 2019 | 32.55 | 32.91 | 32.55 | 32.91 | 759,245 | +0.28(+0.85%) |
Feb 15, 2019 | 32.55 | 32.80 | 32.46 | 32.63 | 1,247,394 | +0.17(+0.54%) |
Feb 14, 2019 | 32.45 | 32.65 | 32.27 | 32.46 | 1,105,032 | +0.01(+0.02%) |
Feb 13, 2019 | 32.44 | 32.57 | 32.38 | 32.45 | 880,095 | -0.07(-0.22%) |
Feb 12, 2019 | 32.45 | 32.57 | 32.20 | 32.52 | 865,742 | +0.09(+0.29%) |
Feb 11, 2019 | 32.45 | 32.68 | 32.30 | 32.42 | 1,494,740 | -0.08(-0.24%) |
Feb 08, 2019 | 32.84 | 32.84 | 31.80 | 32.50 | 1,927,446 | -0.35(-1.06%) |
Feb 07, 2019 | 32.56 | 32.88 | 32.33 | 32.85 | 927,271 | +0.25(+0.78%) |
Feb 06, 2019 | 32.76 | 32.77 | 32.37 | 32.60 | 1,064,271 | -0.18(-0.56%) |
Feb 05, 2019 | 32.65 | 32.86 | 32.58 | 32.78 | 864,690 | -0.12(-0.36%) |
Feb 04, 2019 | 32.63 | 33.01 | 32.49 | 32.90 | 752,731 | +0.20(+0.60%) |
Feb 01, 2019 | 33.10 | 33.10 | 32.34 | 32.70 | 935,924 | -0.42(-1.27%) |
Jan 31, 2019 | 32.90 | 33.18 | 32.76 | 33.12 | 957,567 | +0.22(+0.67%) |
Jan 30, 2019 | 32.69 | 32.99 | 32.55 | 32.90 | 1,461,770 | +0.28(+0.85%) |
Jan 29, 2019 | 32.57 | 32.64 | 32.38 | 32.62 | 990,741 | +0.18(+0.56%) |
Jan 28, 2019 | 32.46 | 32.60 | 32.34 | 32.44 | 730,766 | -0.02(-0.05%) |
Jan 25, 2019 | 32.34 | 32.65 | 32.16 | 32.46 | 2,272,905 | +0.17(+0.51%) |
Jan 24, 2019 | 32.34 | 32.49 | 31.59 | 32.29 | 2,138,753 | -0.21(-0.66%) |
Jan 23, 2019 | 32.56 | 32.64 | 32.27 | 32.50 | 351,279 | -0.08(-0.24%) |
Jan 22, 2019 | 32.65 | 32.76 | 32.06 | 32.58 | 416,628 | -0.10(-0.31%) |
Jan 18, 2019 | 32.80 | 32.91 | 32.60 | 32.69 | 500,878 | -0.01(-0.02%) |
Jan 17, 2019 | 32.23 | 32.72 | 32.23 | 32.69 | 707,901 | +0.32(+0.98%) |
Jan 16, 2019 | 32.22 | 32.50 | 32.21 | 32.38 | 356,043 | +0.16(+0.49%) |
Jan 15, 2019 | 32.08 | 32.50 | 31.99 | 32.22 | 462,432 | +0.11(+0.35%) |
Jan 14, 2019 | 32.61 | 32.70 | 32.09 | 32.11 | 397,824 | -0.57(-1.74%) |
Jan 11, 2019 | 32.88 | 33.03 | 32.58 | 32.68 | 333,960 | -0.37(-1.13%) |
Jan 10, 2019 | 32.95 | 33.26 | 32.47 | 33.05 | 514,068 | +0.12(+0.36%) |
Jan 09, 2019 | 32.91 | 33.22 | 32.76 | 32.93 | 1,412,839 | -0.09(-0.26%) |
Jan 08, 2019 | 33.18 | 33.38 | 32.80 | 33.02 | 798,103 | -0.02(-0.05%) |
Jan 07, 2019 | 33.40 | 33.52 | 32.80 | 33.03 | 547,670 | -0.32(-0.97%) |
Jan 04, 2019 | 33.48 | 33.48 | 32.87 | 33.36 | 1,968,006 | +0.14(+0.43%) |
Jan 03, 2019 | 33.82 | 34.28 | 33.12 | 33.22 | 1,443,646 | -0.66(-1.94%) |
Jan 02, 2019 | 33.42 | 33.98 | 33.42 | 33.87 | 1,112,748 | +0.25(+0.75%) |
Dec 31, 2018 | 33.85 | 33.87 | 33.18 | 33.62 | 373,510 | -0.02(-0.07%) |
Dec 28, 2018 | 33.79 | 33.94 | 33.37 | 33.64 | 503,658 | -0.12(-0.35%) |
Dec 27, 2018 | 33.63 | 33.99 | 33.34 | 33.76 | 637,670 | -0.03(-0.09%) |
Dec 26, 2018 | 34.05 | 34.27 | 33.57 | 33.79 | 601,237 | -0.25(-0.74%) |
Dec 24, 2018 | 34.73 | 34.74 | 33.89 | 34.05 | 411,291 | -0.66(-1.91%) |
Dec 21, 2018 | 34.50 | 35.22 | 34.32 | 34.71 | 1,036,378 | +0.01(+0.02%) |
Dec 20, 2018 | 34.62 | 35.16 | 34.12 | 34.70 | 649,168 | +0.18(+0.53%) |
Dec 19, 2018 | 34.17 | 35.15 | 34.10 | 34.52 | 518,921 | +0.37(+1.09%) |
Dec 18, 2018 | 34.94 | 35.00 | 33.73 | 34.15 | 859,164 | -0.65(-1.87%) |
Dec 17, 2018 | 35.72 | 35.79 | 34.68 | 34.80 | 749,337 | -0.82(-2.29%) |
Dec 14, 2018 | 35.55 | 35.85 | 35.38 | 35.61 | 237,045 | +0.06(+0.16%) |
Dec 13, 2018 | 35.79 | 36.10 | 35.37 | 35.56 | 924,662 | -0.26(-0.73%) |
Dec 12, 2018 | 35.23 | 36.03 | 35.14 | 35.82 | 1,507,445 | +0.64(+1.82%) |
Dec 11, 2018 | 34.58 | 35.22 | 34.47 | 35.18 | 1,478,911 | +0.73(+2.11%) |
Dec 10, 2018 | 34.66 | 34.78 | 34.38 | 34.45 | 1,336,698 | -0.28(-0.82%) |
Dec 07, 2018 | 35.35 | 35.49 | 34.71 | 34.73 | 1,679,407 | -0.63(-1.77%) |
Dec 06, 2018 | 35.17 | 35.40 | 34.08 | 35.36 | 14,597,065 | -5.31(-13.06%) |
Dec 04, 2018 | 40.76 | 40.78 | 40.53 | 40.67 | 2,150,971 | -0.02(-0.06%) |
Dec 03, 2018 | 41.16 | 41.16 | 40.65 | 40.69 | 1,422,418 | -0.47(-1.15%) |
Nov 30, 2018 | 41.30 | 41.34 | 41.15 | 41.17 | 1,351,385 | -0.06(-0.15%) |
Nov 29, 2018 | 41.31 | 41.31 | 41.16 | 41.23 | 1,231,864 | +0.03(+0.06%) |
Nov 28, 2018 | 41.18 | 41.21 | 41.14 | 41.21 | 707,469 | +0.02(+0.04%) |
Nov 27, 2018 | 41.16 | 41.22 | 41.10 | 41.19 | 797,779 | +0.05(+0.13%) |
Nov 26, 2018 | 41.20 | 41.21 | 41.07 | 41.14 | 682,528 | -0.04(-0.10%) |
Nov 23, 2018 | 41.14 | 41.22 | 41.13 | 41.18 | 206,544 | -0.02(-0.04%) |
Nov 21, 2018 | 41.19 | 41.19 | 41.19 | 0 | -0.01(-0.02%) | |
Nov 20, 2018 | 41.18 | 41.25 | 41.04 | 41.20 | 800,430 | +0.02(+0.06%) |
Nov 19, 2018 | 41.14 | 41.21 | 41.02 | 41.18 | 580,667 | +0.08(+0.19%) |
Nov 16, 2018 | 41.37 | 41.37 | 41.00 | 41.10 | 958,018 | -0.07(-0.17%) |
Nov 15, 2018 | 41.06 | 41.17 | 40.86 | 41.17 | 848,960 | +0.06(+0.15%) |
Nov 14, 2018 | 41.17 | 41.25 | 41.10 | 41.10 | 967,109 | -0.01(-0.02%) |
Nov 13, 2018 | 41.18 | 41.33 | 41.10 | 41.11 | 1,112,312 | -0.06(-0.15%) |
Nov 12, 2018 | 41.41 | 41.41 | 41.18 | 41.18 | 433,231 | -0.14(-0.34%) |
Nov 09, 2018 | 41.20 | 41.32 | 41.14 | 41.32 | 572,800 | +0.12(+0.29%) |
Nov 08, 2018 | 41.04 | 41.30 | 41.02 | 41.20 | 869,917 | +0.12(+0.29%) |
Nov 07, 2018 | 40.78 | 41.22 | 40.78 | 41.08 | 936,259 | +0.22(+0.54%) |
Nov 06, 2018 | 40.90 | 41.03 | 40.83 | 40.86 | 449,523 | -0.02(-0.06%) |
Nov 05, 2018 | 41.07 | 41.21 | 40.85 | 40.88 | 642,256 | -0.17(-0.42%) |
Nov 02, 2018 | 41.11 | 41.13 | 40.94 | 41.06 | 512,224 | +0.02(+0.06%) |
Nov 01, 2018 | 40.49 | 41.18 | 40.47 | 41.03 | 2,071,676 | +0.63(+1.56%) |
Oct 31, 2018 | 40.66 | 40.85 | 40.37 | 40.41 | 377,889 | -0.28(-0.68%) |
Oct 30, 2018 | 40.66 | 40.77 | 40.45 | 40.68 | 305,178 | +0.08(+0.19%) |
Oct 29, 2018 | 40.51 | 40.71 | 40.32 | 40.60 | 419,175 | +0.15(+0.37%) |
Oct 26, 2018 | 40.55 | 40.61 | 40.20 | 40.45 | 374,528 | +0.02(+0.04%) |
Oct 25, 2018 | 40.31 | 40.63 | 40.23 | 40.44 | 626,709 | +0.06(+0.16%) |
Oct 24, 2018 | 40.59 | 40.66 | 40.33 | 40.37 | 773,198 | -0.17(-0.43%) |
Oct 23, 2018 | 40.74 | 40.86 | 40.42 | 40.55 | 1,254,132 | -0.20(-0.50%) |
Oct 22, 2018 | 40.70 | 40.85 | 40.66 | 40.75 | 659,849 | +0.02(+0.04%) |
Oct 19, 2018 | 40.14 | 40.79 | 40.14 | 40.74 | 999,887 | +0.59(+1.47%) |
Oct 18, 2018 | 40.02 | 40.18 | 39.90 | 40.15 | 620,850 | +0.07(+0.18%) |
Oct 17, 2018 | 40.08 | 40.25 | 39.97 | 40.08 | 306,837 | -0.09(-0.23%) |
Oct 16, 2018 | 40.00 | 40.29 | 39.89 | 40.17 | 847,868 | +0.12(+0.29%) |
Oct 15, 2018 | 39.86 | 40.07 | 39.73 | 40.05 | 676,259 | +0.15(+0.37%) |
Oct 12, 2018 | 40.02 | 40.18 | 39.60 | 39.90 | 338,513 | -0.08(-0.20%) |
Oct 11, 2018 | 40.15 | 40.29 | 39.90 | 39.98 | 850,123 | -0.14(-0.35%) |
Oct 10, 2018 | 40.27 | 40.43 | 40.05 | 40.12 | 610,826 | -0.16(-0.41%) |
Oct 09, 2018 | 40.27 | 40.55 | 40.27 | 40.29 | 514,690 | +0.02(+0.04%) |
Oct 08, 2018 | 40.29 | 40.43 | 40.19 | 40.27 | 449,654 | +0.05(+0.12%) |
Oct 05, 2018 | 39.72 | 40.43 | 39.72 | 40.22 | 1,353,545 | +0.83(+2.11%) |
Oct 04, 2018 | 39.56 | 39.66 | 39.21 | 39.39 | 1,118,512 | -0.28(-0.69%) |
Oct 03, 2018 | 39.77 | 39.82 | 39.51 | 39.67 | 601,457 | -0.09(-0.24%) |
Oct 02, 2018 | 39.60 | 39.79 | 39.42 | 39.76 | 810,946 | +0.15(+0.38%) |