Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 42.02 | 42.23 | 41.85 | 41.91 | 1,008,783 | -0.12(-0.28%) |
Sep 27, 2019 | 41.68 | 42.14 | 41.52 | 42.02 | 567,792 | +0.53(+1.28%) |
Sep 26, 2019 | 42.12 | 42.12 | 41.30 | 41.49 | 935,137 | -0.76(-1.80%) |
Sep 25, 2019 | 41.54 | 42.40 | 41.31 | 42.26 | 849,535 | +0.68(+1.64%) |
Sep 24, 2019 | 42.53 | 42.76 | 41.43 | 41.57 | 1,416,735 | -0.95(-2.24%) |
Sep 23, 2019 | 42.14 | 42.60 | 41.26 | 42.53 | 1,290,537 | -0.02(-0.04%) |
Sep 20, 2019 | 42.89 | 43.14 | 42.51 | 42.54 | 1,462,952 | -0.22(-0.50%) |
Sep 19, 2019 | 43.11 | 43.45 | 42.61 | 42.76 | 1,208,518 | -0.35(-0.81%) |
Sep 18, 2019 | 43.58 | 43.80 | 42.30 | 43.11 | 1,924,867 | -0.87(-1.97%) |
Sep 17, 2019 | 43.80 | 44.35 | 43.33 | 43.98 | 999,938 | -0.26(-0.59%) |
Sep 16, 2019 | 44.26 | 44.43 | 43.89 | 44.23 | 1,345,100 | +0.86(+1.98%) |
Sep 13, 2019 | 42.90 | 43.60 | 42.71 | 43.38 | 1,184,390 | +0.90(+2.12%) |
Sep 12, 2019 | 42.74 | 43.07 | 42.09 | 42.47 | 873,436 | -0.43(-1.00%) |
Sep 11, 2019 | 42.29 | 42.95 | 41.48 | 42.90 | 672,829 | +0.74(+1.76%) |
Sep 10, 2019 | 41.04 | 42.17 | 40.63 | 42.16 | 848,016 | +1.24(+3.04%) |
Sep 09, 2019 | 39.62 | 41.04 | 39.50 | 40.92 | 882,996 | +1.58(+4.02%) |
Sep 06, 2019 | 39.23 | 39.39 | 38.73 | 39.34 | 957,225 | +0.12(+0.30%) |
Sep 05, 2019 | 37.96 | 39.58 | 37.77 | 39.22 | 1,380,796 | +1.70(+4.52%) |
Sep 04, 2019 | 37.67 | 38.01 | 37.45 | 37.52 | 975,474 | +0.41(+1.11%) |
Sep 03, 2019 | 37.53 | 37.53 | 36.67 | 37.11 | 1,396,919 | -1.03(-2.69%) |
Aug 30, 2019 | 37.99 | 38.40 | 37.76 | 38.14 | 734,648 | +0.50(+1.33%) |
Aug 29, 2019 | 37.08 | 37.79 | 37.01 | 37.64 | 846,206 | +1.14(+3.13%) |
Aug 28, 2019 | 35.82 | 36.68 | 35.52 | 36.50 | 591,736 | +0.55(+1.54%) |
Aug 27, 2019 | 37.17 | 37.17 | 35.85 | 35.94 | 1,091,144 | -0.96(-2.59%) |
Aug 26, 2019 | 36.45 | 36.92 | 36.05 | 36.90 | 2,274,315 | +0.80(+2.23%) |
Aug 23, 2019 | 36.90 | 37.09 | 35.75 | 36.09 | 2,058,023 | -1.26(-3.37%) |
Aug 22, 2019 | 37.70 | 37.92 | 37.20 | 37.35 | 729,009 | -0.21(-0.57%) |
Aug 21, 2019 | 37.93 | 37.99 | 37.47 | 37.57 | 527,776 | +0.13(+0.36%) |
Aug 20, 2019 | 38.00 | 38.00 | 37.26 | 37.43 | 1,094,142 | -0.71(-1.85%) |
Aug 19, 2019 | 38.57 | 38.69 | 38.01 | 38.14 | 1,114,105 | +0.28(+0.73%) |
Aug 16, 2019 | 37.58 | 37.95 | 37.58 | 37.86 | 1,093,300 | +0.63(+1.70%) |
Aug 15, 2019 | 37.64 | 37.70 | 37.00 | 37.23 | 1,644,273 | -0.27(-0.72%) |
Aug 14, 2019 | 37.90 | 38.17 | 37.20 | 37.50 | 1,847,934 | -1.26(-3.25%) |
Aug 13, 2019 | 37.85 | 39.43 | 37.56 | 38.76 | 1,547,220 | +0.74(+1.95%) |
Aug 12, 2019 | 38.84 | 39.19 | 37.80 | 38.01 | 1,472,412 | -1.13(-2.88%) |
Aug 09, 2019 | 40.08 | 40.30 | 38.82 | 39.14 | 1,388,614 | -1.19(-2.95%) |
Aug 08, 2019 | 39.97 | 40.42 | 39.97 | 40.33 | 1,169,286 | +0.55(+1.37%) |
Aug 07, 2019 | 39.86 | 40.20 | 39.31 | 39.78 | 1,853,196 | -0.88(-2.15%) |
Aug 06, 2019 | 40.20 | 40.78 | 39.86 | 40.66 | 1,782,189 | +0.79(+1.97%) |
Aug 05, 2019 | 39.39 | 40.44 | 39.29 | 39.87 | 2,361,536 | -0.53(-1.31%) |
Aug 02, 2019 | 40.46 | 40.69 | 39.87 | 40.40 | 1,738,426 | -0.18(-0.44%) |
Aug 01, 2019 | 43.37 | 44.13 | 40.50 | 40.58 | 3,193,482 | -4.13(-9.23%) |
Jul 31, 2019 | 45.91 | 46.25 | 44.35 | 44.71 | 1,807,946 | -1.22(-2.65%) |
Jul 30, 2019 | 44.78 | 46.06 | 44.35 | 45.92 | 1,387,717 | +0.74(+1.64%) |
Jul 29, 2019 | 46.32 | 46.33 | 45.11 | 45.18 | 805,715 | -1.20(-2.58%) |
Jul 26, 2019 | 46.42 | 46.46 | 46.02 | 46.38 | 826,857 | -0.08(-0.17%) |
Jul 25, 2019 | 47.04 | 47.04 | 46.33 | 46.46 | 647,547 | -0.58(-1.23%) |
Jul 24, 2019 | 46.54 | 47.22 | 46.28 | 47.04 | 791,620 | +0.07(+0.15%) |
Jul 23, 2019 | 46.26 | 47.02 | 46.12 | 46.97 | 778,993 | +1.07(+2.34%) |
Jul 22, 2019 | 45.81 | 46.30 | 45.74 | 45.90 | 1,030,023 | +0.07(+0.16%) |
Jul 19, 2019 | 46.22 | 46.63 | 45.80 | 45.83 | 1,377,536 | -0.10(-0.21%) |
Jul 18, 2019 | 46.12 | 46.54 | 45.86 | 45.92 | 1,030,615 | -0.30(-0.66%) |
Jul 17, 2019 | 47.25 | 47.25 | 46.20 | 46.23 | 660,612 | -1.09(-2.30%) |
Jul 16, 2019 | 47.35 | 47.71 | 47.00 | 47.32 | 879,302 | -0.10(-0.21%) |
Jul 15, 2019 | 47.34 | 47.51 | 47.05 | 47.42 | 571,713 | +0.24(+0.51%) |
Jul 12, 2019 | 46.33 | 47.25 | 46.15 | 47.17 | 595,999 | +1.02(+2.21%) |
Jul 11, 2019 | 45.95 | 46.17 | 45.42 | 46.16 | 1,160,438 | +0.24(+0.53%) |
Jul 10, 2019 | 46.71 | 46.88 | 45.86 | 45.91 | 1,641,157 | -0.67(-1.44%) |
Jul 09, 2019 | 46.68 | 46.96 | 46.39 | 46.58 | 1,021,616 | -0.48(-1.03%) |
Jul 08, 2019 | 48.09 | 48.09 | 46.92 | 47.07 | 790,791 | -0.29(-0.62%) |
Jul 05, 2019 | 47.39 | 47.43 | 46.73 | 47.36 | 689,215 | -0.41(-0.86%) |
Jul 03, 2019 | 47.48 | 47.81 | 46.98 | 47.77 | 625,878 | +0.55(+1.17%) |
Jul 02, 2019 | 47.65 | 47.76 | 46.94 | 47.22 | 832,595 | -0.55(-1.14%) |
Jul 01, 2019 | 47.82 | 48.24 | 47.19 | 47.76 | 1,186,366 | +0.68(+1.44%) |
Jun 28, 2019 | 46.26 | 47.18 | 46.08 | 47.09 | 1,635,362 | +1.03(+2.23%) |
Jun 27, 2019 | 45.66 | 46.22 | 45.66 | 46.06 | 693,650 | +0.61(+1.34%) |
Jun 26, 2019 | 45.61 | 45.69 | 45.27 | 45.45 | 958,799 | +0.13(+0.30%) |
Jun 25, 2019 | 45.10 | 45.58 | 45.07 | 45.32 | 739,172 | +0.21(+0.48%) |
Jun 24, 2019 | 45.29 | 45.64 | 45.07 | 45.10 | 518,064 | +0.01(+0.02%) |
Jun 21, 2019 | 45.65 | 45.89 | 45.04 | 45.09 | 1,270,332 | -0.57(-1.25%) |
Jun 20, 2019 | 45.38 | 45.80 | 45.12 | 45.66 | 602,812 | +1.18(+2.65%) |
Jun 19, 2019 | 44.47 | 44.59 | 44.08 | 44.48 | 637,211 | +0.12(+0.26%) |
Jun 18, 2019 | 43.44 | 44.51 | 43.25 | 44.37 | 924,417 | +1.39(+3.23%) |
Jun 17, 2019 | 43.29 | 43.48 | 42.95 | 42.98 | 558,707 | -0.43(-0.98%) |
Jun 14, 2019 | 43.85 | 43.85 | 43.10 | 43.41 | 436,181 | -0.61(-1.38%) |
Jun 13, 2019 | 43.62 | 44.01 | 43.47 | 44.01 | 766,604 | +0.66(+1.52%) |
Jun 12, 2019 | 43.79 | 43.98 | 43.28 | 43.35 | 563,919 | -0.59(-1.34%) |
Jun 11, 2019 | 44.58 | 44.78 | 43.84 | 43.94 | 641,551 | -0.05(-0.12%) |
Jun 10, 2019 | 44.26 | 44.72 | 43.94 | 43.99 | 830,716 | +0.12(+0.26%) |
Jun 07, 2019 | 43.63 | 44.01 | 43.48 | 43.88 | 1,173,858 | +0.51(+1.17%) |
Jun 06, 2019 | 43.14 | 43.52 | 42.77 | 43.37 | 1,068,006 | +0.28(+0.66%) |
Jun 05, 2019 | 43.27 | 43.62 | 42.57 | 43.09 | 1,258,558 | +0.04(+0.08%) |
Jun 04, 2019 | 42.64 | 43.11 | 42.33 | 43.05 | 1,235,334 | +1.00(+2.37%) |
Jun 03, 2019 | 41.40 | 42.30 | 41.40 | 42.05 | 1,534,719 | +0.70(+1.70%) |
May 31, 2019 | 41.68 | 42.15 | 41.20 | 41.35 | 1,092,867 | -0.95(-2.25%) |
May 30, 2019 | 42.52 | 43.18 | 42.13 | 42.30 | 1,069,580 | +0.01(+0.02%) |
May 29, 2019 | 42.29 | 42.65 | 41.89 | 42.29 | 1,510,994 | -0.27(-0.63%) |
May 28, 2019 | 43.40 | 43.72 | 42.51 | 42.56 | 968,984 | -0.74(-1.71%) |
May 24, 2019 | 43.69 | 44.17 | 42.98 | 43.30 | 583,896 | -0.04(-0.10%) |
May 23, 2019 | 43.60 | 43.71 | 42.78 | 43.35 | 1,393,712 | -1.04(-2.35%) |
May 22, 2019 | 44.77 | 45.08 | 44.35 | 44.39 | 889,075 | -0.69(-1.52%) |
May 21, 2019 | 44.51 | 45.13 | 44.30 | 45.07 | 1,192,948 | +0.92(+2.08%) |
May 20, 2019 | 43.68 | 44.23 | 43.49 | 44.16 | 805,492 | +0.11(+0.24%) |
May 17, 2019 | 44.77 | 45.06 | 43.95 | 44.05 | 1,089,160 | -1.49(-3.26%) |
May 16, 2019 | 44.71 | 45.54 | 44.65 | 45.54 | 3,082,531 | +1.23(+2.77%) |
May 15, 2019 | 43.39 | 44.37 | 43.13 | 44.31 | 824,159 | +0.55(+1.26%) |
May 14, 2019 | 42.97 | 43.87 | 42.95 | 43.75 | 1,036,779 | +0.94(+2.20%) |
May 13, 2019 | 43.10 | 43.24 | 42.24 | 42.81 | 1,887,415 | -1.48(-3.34%) |
May 10, 2019 | 43.46 | 44.37 | 42.77 | 44.29 | 1,060,965 | +0.61(+1.39%) |
May 09, 2019 | 43.29 | 43.80 | 42.82 | 43.68 | 1,193,515 | -0.09(-0.20%) |
May 08, 2019 | 44.05 | 44.33 | 43.58 | 43.77 | 1,104,036 | -0.41(-0.93%) |
May 07, 2019 | 44.56 | 44.83 | 43.69 | 44.18 | 1,223,645 | -1.17(-2.57%) |
May 06, 2019 | 45.37 | 45.74 | 44.41 | 45.35 | 1,398,081 | -0.94(-2.04%) |
May 03, 2019 | 45.45 | 48.21 | 45.29 | 46.29 | 4,459,201 | +3.95(+9.34%) |
May 02, 2019 | 42.75 | 43.10 | 41.31 | 42.34 | 2,689,176 | -1.23(-2.82%) |
May 01, 2019 | 43.85 | 44.20 | 43.27 | 43.57 | 871,912 | -0.08(-0.18%) |
Apr 30, 2019 | 44.33 | 44.33 | 43.56 | 43.65 | 845,854 | -0.50(-1.13%) |
Apr 29, 2019 | 43.88 | 44.42 | 43.88 | 44.15 | 466,517 | +0.46(+1.06%) |
Apr 26, 2019 | 43.16 | 43.72 | 42.94 | 43.68 | 851,693 | +0.51(+1.18%) |
Apr 25, 2019 | 43.89 | 43.89 | 43.04 | 43.18 | 1,313,199 | -1.09(-2.47%) |
Apr 24, 2019 | 44.73 | 44.85 | 44.16 | 44.27 | 1,135,072 | -0.37(-0.84%) |
Apr 23, 2019 | 44.36 | 44.90 | 44.18 | 44.64 | 763,451 | +0.25(+0.56%) |
Apr 22, 2019 | 43.87 | 44.60 | 43.70 | 44.40 | 812,789 | +0.37(+0.85%) |
Apr 18, 2019 | 43.58 | 44.11 | 43.36 | 44.02 | 683,870 | +0.54(+1.25%) |
Apr 17, 2019 | 44.01 | 44.11 | 43.46 | 43.48 | 816,332 | -0.24(-0.55%) |
Apr 16, 2019 | 43.31 | 43.74 | 42.98 | 43.72 | 1,019,643 | +0.50(+1.15%) |
Apr 15, 2019 | 43.57 | 43.74 | 43.06 | 43.22 | 842,350 | -0.37(-0.86%) |
Apr 12, 2019 | 43.45 | 43.89 | 43.19 | 43.59 | 503,579 | +0.43(+0.99%) |
Apr 11, 2019 | 42.59 | 43.27 | 42.48 | 43.17 | 601,168 | +0.61(+1.42%) |
Apr 10, 2019 | 42.46 | 42.58 | 42.15 | 42.56 | 676,178 | +0.13(+0.31%) |
Apr 09, 2019 | 42.47 | 42.62 | 42.02 | 42.43 | 1,138,045 | -0.48(-1.12%) |
Apr 08, 2019 | 42.62 | 42.94 | 42.34 | 42.91 | 604,527 | +0.21(+0.50%) |
Apr 05, 2019 | 42.64 | 42.86 | 42.48 | 42.70 | 808,445 | +0.29(+0.69%) |
Apr 04, 2019 | 41.84 | 42.43 | 41.75 | 42.40 | 667,151 | +0.63(+1.51%) |
Apr 03, 2019 | 41.72 | 42.10 | 41.62 | 41.77 | 1,193,483 | +0.20(+0.49%) |
Apr 02, 2019 | 41.41 | 41.97 | 41.19 | 41.56 | 1,849,968 | +0.20(+0.50%) |
Apr 01, 2019 | 40.68 | 41.44 | 40.68 | 41.36 | 1,129,491 | +1.18(+2.92%) |
Mar 29, 2019 | 40.22 | 40.61 | 40.06 | 40.18 | 861,353 | +0.36(+0.89%) |
Mar 28, 2019 | 39.29 | 40.00 | 39.22 | 39.83 | 741,400 | +0.59(+1.50%) |
Mar 27, 2019 | 39.24 | 39.50 | 38.92 | 39.24 | 1,347,380 | +0.08(+0.20%) |
Mar 26, 2019 | 39.19 | 39.53 | 38.90 | 39.16 | 723,335 | +0.52(+1.35%) |
Mar 25, 2019 | 38.42 | 38.97 | 38.27 | 38.64 | 690,256 | +0.07(+0.18%) |
Mar 22, 2019 | 40.38 | 40.64 | 38.49 | 38.57 | 994,803 | -2.03(-5.00%) |
Mar 21, 2019 | 39.84 | 40.72 | 39.72 | 40.60 | 713,190 | +0.59(+1.46%) |
Mar 20, 2019 | 40.00 | 40.29 | 39.50 | 40.01 | 704,938 | -0.02(-0.04%) |
Mar 19, 2019 | 40.43 | 40.69 | 39.87 | 40.03 | 745,533 | -0.03(-0.07%) |
Mar 18, 2019 | 39.29 | 40.11 | 39.29 | 40.06 | 1,063,163 | +0.81(+2.06%) |
Mar 15, 2019 | 39.39 | 39.62 | 39.20 | 39.25 | 1,220,208 | -0.18(-0.45%) |
Mar 14, 2019 | 39.57 | 39.76 | 39.35 | 39.43 | 736,462 | -0.25(-0.63%) |
Mar 13, 2019 | 39.77 | 39.91 | 39.44 | 39.68 | 943,422 | +0.20(+0.49%) |
Mar 12, 2019 | 39.13 | 39.69 | 39.13 | 39.48 | 1,465,223 | +0.46(+1.18%) |
Mar 11, 2019 | 38.10 | 39.09 | 37.98 | 39.02 | 1,782,328 | +0.95(+2.49%) |
Mar 08, 2019 | 37.52 | 38.15 | 37.37 | 38.07 | 2,243,554 | -0.12(-0.30%) |
Mar 07, 2019 | 38.18 | 38.44 | 37.51 | 38.19 | 1,490,334 | +0.00(+0.00%) |
Mar 06, 2019 | 38.74 | 38.96 | 38.18 | 38.19 | 1,217,759 | -0.62(-1.60%) |
Mar 05, 2019 | 39.21 | 39.31 | 38.65 | 38.81 | 1,435,287 | -0.42(-1.06%) |
Mar 04, 2019 | 39.89 | 40.29 | 38.82 | 39.22 | 1,850,372 | -0.66(-1.67%) |
Mar 01, 2019 | 39.70 | 40.02 | 39.29 | 39.89 | 1,147,668 | +0.52(+1.33%) |
Feb 28, 2019 | 40.22 | 40.48 | 39.32 | 39.37 | 1,733,078 | -0.94(-2.33%) |
Feb 27, 2019 | 40.35 | 40.64 | 39.94 | 40.30 | 1,637,745 | -0.17(-0.42%) |
Feb 26, 2019 | 40.83 | 41.07 | 40.45 | 40.47 | 1,314,868 | -0.61(-1.49%) |
Feb 25, 2019 | 41.60 | 41.71 | 41.05 | 41.08 | 1,013,937 | -0.19(-0.45%) |
Feb 22, 2019 | 41.27 | 41.63 | 40.89 | 41.27 | 1,557,187 | +0.18(+0.43%) |
Feb 21, 2019 | 39.11 | 41.83 | 39.07 | 41.09 | 3,388,131 | -1.23(-2.91%) |
Feb 20, 2019 | 41.95 | 43.06 | 41.92 | 42.33 | 2,607,946 | +0.46(+1.10%) |
Feb 19, 2019 | 42.07 | 42.44 | 41.78 | 41.86 | 1,881,484 | -0.49(-1.15%) |
Feb 15, 2019 | 41.55 | 42.39 | 41.46 | 42.35 | 999,429 | +1.28(+3.11%) |
Feb 14, 2019 | 40.93 | 41.45 | 40.82 | 41.08 | 1,089,206 | -0.13(-0.32%) |
Feb 13, 2019 | 40.86 | 41.34 | 40.78 | 41.21 | 1,044,125 | +0.64(+1.57%) |
Feb 12, 2019 | 39.78 | 40.72 | 39.78 | 40.57 | 1,150,088 | +1.14(+2.90%) |
Feb 11, 2019 | 38.95 | 39.51 | 38.69 | 39.43 | 1,044,822 | +0.62(+1.60%) |
Feb 08, 2019 | 38.63 | 39.11 | 38.05 | 38.81 | 958,928 | +0.02(+0.05%) |
Feb 07, 2019 | 39.36 | 39.69 | 38.31 | 38.79 | 772,954 | -1.09(-2.73%) |
Feb 06, 2019 | 39.41 | 40.05 | 39.41 | 39.88 | 913,715 | +0.25(+0.63%) |
Feb 05, 2019 | 39.30 | 39.64 | 38.90 | 39.63 | 838,958 | +0.24(+0.61%) |
Feb 04, 2019 | 38.84 | 39.44 | 38.69 | 39.39 | 853,363 | +0.43(+1.09%) |
Feb 01, 2019 | 39.03 | 39.50 | 38.50 | 38.97 | 1,037,560 | -0.07(-0.18%) |
Jan 31, 2019 | 38.69 | 39.14 | 37.90 | 39.04 | 1,494,488 | +0.36(+0.94%) |
Jan 30, 2019 | 38.43 | 38.96 | 37.82 | 38.67 | 529,703 | +0.66(+1.75%) |
Jan 29, 2019 | 37.40 | 38.33 | 37.40 | 38.01 | 629,306 | +0.80(+2.14%) |
Jan 28, 2019 | 37.26 | 37.29 | 36.68 | 37.21 | 715,842 | -0.69(-1.82%) |
Jan 25, 2019 | 37.45 | 37.92 | 37.30 | 37.90 | 925,084 | +0.93(+2.52%) |
Jan 24, 2019 | 36.74 | 37.34 | 36.53 | 36.97 | 929,016 | +0.27(+0.72%) |
Jan 23, 2019 | 37.25 | 37.57 | 36.35 | 36.71 | 850,997 | -0.40(-1.07%) |
Jan 22, 2019 | 38.04 | 38.15 | 36.71 | 37.10 | 1,145,436 | -1.10(-2.88%) |
Jan 18, 2019 | 37.60 | 38.39 | 37.56 | 38.20 | 943,134 | +0.86(+2.30%) |
Jan 17, 2019 | 36.58 | 37.59 | 36.49 | 37.34 | 708,278 | +0.51(+1.40%) |
Jan 16, 2019 | 36.69 | 37.21 | 36.63 | 36.83 | 805,753 | +0.10(+0.27%) |
Jan 15, 2019 | 36.73 | 36.79 | 36.25 | 36.73 | 794,023 | -0.02(-0.05%) |
Jan 14, 2019 | 36.37 | 36.91 | 36.20 | 36.75 | 743,271 | -0.08(-0.22%) |
Jan 11, 2019 | 36.42 | 36.87 | 35.94 | 36.83 | 687,157 | -0.07(-0.19%) |
Jan 10, 2019 | 35.82 | 36.92 | 35.47 | 36.90 | 881,687 | +0.71(+1.96%) |
Jan 09, 2019 | 35.81 | 36.72 | 35.56 | 36.19 | 1,358,478 | +0.74(+2.08%) |
Jan 08, 2019 | 35.19 | 35.75 | 34.82 | 35.46 | 1,249,294 | +0.84(+2.43%) |
Jan 07, 2019 | 33.90 | 35.12 | 33.52 | 34.61 | 1,438,536 | +0.72(+2.12%) |
Jan 04, 2019 | 32.79 | 33.95 | 32.79 | 33.90 | 1,316,214 | +1.60(+4.97%) |
Jan 03, 2019 | 33.46 | 33.71 | 32.04 | 32.29 | 1,752,932 | -1.39(-4.13%) |
Jan 02, 2019 | 32.85 | 33.83 | 32.25 | 33.68 | 1,355,429 | +0.15(+0.45%) |
Dec 31, 2018 | 33.44 | 33.72 | 33.00 | 33.53 | 921,999 | +0.33(+0.98%) |
Dec 28, 2018 | 33.60 | 33.77 | 32.89 | 33.21 | 1,377,104 | -0.25(-0.74%) |
Dec 27, 2018 | 32.55 | 33.45 | 31.99 | 33.45 | 1,525,960 | -0.26(-0.76%) |
Dec 26, 2018 | 32.00 | 33.72 | 31.66 | 33.71 | 1,363,329 | +2.06(+6.49%) |
Dec 24, 2018 | 32.63 | 32.91 | 31.65 | 31.65 | 488,324 | -1.37(-4.14%) |
Dec 21, 2018 | 33.67 | 34.30 | 32.87 | 33.02 | 2,723,028 | -0.65(-1.94%) |
Dec 20, 2018 | 34.10 | 34.71 | 32.95 | 33.67 | 2,222,174 | -0.78(-2.25%) |
Dec 19, 2018 | 35.01 | 35.84 | 33.95 | 34.45 | 2,209,812 | -0.49(-1.39%) |
Dec 18, 2018 | 35.73 | 35.85 | 34.73 | 34.94 | 2,259,846 | -1.00(-2.77%) |
Dec 17, 2018 | 36.93 | 37.48 | 35.60 | 35.93 | 2,214,814 | -0.91(-2.47%) |
Dec 14, 2018 | 37.76 | 38.43 | 36.19 | 36.84 | 2,876,657 | -1.50(-3.91%) |
Dec 13, 2018 | 39.69 | 39.75 | 37.75 | 38.34 | 2,544,136 | -1.33(-3.36%) |
Dec 12, 2018 | 40.25 | 40.72 | 39.57 | 39.67 | 1,790,432 | +0.25(+0.63%) |
Dec 11, 2018 | 40.09 | 40.32 | 38.89 | 39.43 | 1,712,120 | +0.11(+0.29%) |
Dec 10, 2018 | 39.85 | 40.12 | 38.56 | 39.31 | 1,099,089 | -0.73(-1.83%) |
Dec 07, 2018 | 40.84 | 41.44 | 39.80 | 40.04 | 1,649,554 | -0.53(-1.30%) |
Dec 06, 2018 | 39.92 | 40.63 | 38.34 | 40.57 | 2,207,935 | -0.39(-0.95%) |
Dec 04, 2018 | 43.03 | 43.24 | 40.77 | 40.96 | 2,966,000 | -2.13(-4.95%) |
Dec 03, 2018 | 43.97 | 44.75 | 42.48 | 43.09 | 2,022,856 | +0.31(+0.72%) |
Nov 30, 2018 | 41.98 | 43.00 | 41.41 | 42.79 | 1,553,181 | +0.68(+1.61%) |
Nov 29, 2018 | 42.19 | 42.52 | 41.37 | 42.11 | 965,286 | -0.13(-0.31%) |
Nov 28, 2018 | 40.80 | 42.26 | 40.55 | 42.24 | 1,238,298 | +1.55(+3.82%) |
Nov 27, 2018 | 40.83 | 41.06 | 40.22 | 40.69 | 605,409 | -0.42(-1.03%) |
Nov 26, 2018 | 40.09 | 41.16 | 39.93 | 41.11 | 1,688,388 | +1.44(+3.62%) |
Nov 23, 2018 | 40.13 | 40.16 | 39.45 | 39.67 | 952,272 | -1.15(-2.81%) |
Nov 21, 2018 | 40.82 | 40.82 | 40.82 | 0 | -0.20(-0.49%) | |
Nov 20, 2018 | 42.27 | 42.50 | 40.84 | 41.02 | 1,394,997 | -2.05(-4.75%) |
Nov 19, 2018 | 43.71 | 44.03 | 42.65 | 43.07 | 1,088,771 | -0.84(-1.91%) |
Nov 16, 2018 | 43.33 | 44.09 | 43.09 | 43.91 | 1,385,040 | +0.50(+1.16%) |
Nov 15, 2018 | 41.39 | 43.54 | 41.26 | 43.40 | 1,258,064 | +1.71(+4.10%) |
Nov 14, 2018 | 42.72 | 43.42 | 41.15 | 41.69 | 1,666,546 | -0.44(-1.05%) |
Nov 13, 2018 | 43.61 | 43.99 | 41.88 | 42.13 | 2,061,200 | -1.32(-3.04%) |
Nov 12, 2018 | 44.38 | 44.49 | 43.35 | 43.46 | 1,544,041 | -0.84(-1.89%) |
Nov 09, 2018 | 46.47 | 46.47 | 42.69 | 44.29 | 2,864,526 | -2.45(-5.25%) |
Nov 08, 2018 | 44.98 | 48.88 | 44.81 | 46.75 | 3,707,849 | +3.40(+7.83%) |
Nov 07, 2018 | 42.83 | 43.57 | 42.41 | 43.35 | 996,254 | +0.84(+1.97%) |
Nov 06, 2018 | 41.65 | 42.53 | 41.54 | 42.51 | 1,376,118 | +0.74(+1.77%) |
Nov 05, 2018 | 41.82 | 42.08 | 41.34 | 41.77 | 1,410,525 | +0.11(+0.28%) |
Nov 02, 2018 | 41.46 | 42.81 | 41.37 | 41.66 | 1,963,728 | +0.55(+1.33%) |
Nov 01, 2018 | 40.69 | 41.55 | 40.26 | 41.11 | 1,367,645 | +0.63(+1.55%) |
Oct 31, 2018 | 41.06 | 41.54 | 40.39 | 40.48 | 1,801,361 | +0.00(+0.00%) |
Oct 30, 2018 | 39.21 | 40.65 | 38.92 | 40.48 | 2,079,095 | +1.28(+3.26%) |
Oct 29, 2018 | 40.37 | 40.51 | 38.46 | 39.20 | 1,559,525 | -0.54(-1.35%) |
Oct 26, 2018 | 39.55 | 40.67 | 39.28 | 39.74 | 1,671,209 | -0.43(-1.08%) |
Oct 25, 2018 | 40.20 | 40.32 | 39.64 | 40.17 | 1,345,597 | +0.43(+1.09%) |
Oct 24, 2018 | 41.50 | 42.12 | 39.61 | 39.74 | 1,620,693 | -1.75(-4.21%) |
Oct 23, 2018 | 42.19 | 42.20 | 40.85 | 41.49 | 2,180,529 | -1.86(-4.29%) |
Oct 22, 2018 | 43.90 | 44.21 | 43.12 | 43.35 | 936,790 | -0.57(-1.31%) |
Oct 19, 2018 | 44.32 | 44.86 | 43.69 | 43.92 | 1,039,007 | -0.22(-0.50%) |
Oct 18, 2018 | 44.38 | 45.06 | 44.05 | 44.14 | 1,211,394 | -1.30(-2.85%) |
Oct 17, 2018 | 45.47 | 45.59 | 44.90 | 45.44 | 751,097 | -0.26(-0.56%) |
Oct 16, 2018 | 44.49 | 45.72 | 44.08 | 45.70 | 1,276,779 | +1.61(+3.64%) |
Oct 15, 2018 | 44.04 | 44.70 | 43.94 | 44.09 | 1,179,030 | -0.04(-0.10%) |
Oct 12, 2018 | 44.06 | 44.32 | 43.04 | 44.14 | 1,893,999 | +0.55(+1.25%) |
Oct 11, 2018 | 44.87 | 45.50 | 43.55 | 43.59 | 1,888,420 | -1.46(-3.25%) |
Oct 10, 2018 | 46.87 | 46.94 | 44.97 | 45.05 | 1,721,203 | -2.06(-4.38%) |
Oct 09, 2018 | 47.18 | 47.37 | 46.72 | 47.12 | 679,602 | -0.22(-0.47%) |
Oct 08, 2018 | 47.37 | 47.56 | 46.77 | 47.34 | 1,165,307 | -0.05(-0.11%) |
Oct 05, 2018 | 47.94 | 48.24 | 47.09 | 47.39 | 558,052 | -0.67(-1.39%) |
Oct 04, 2018 | 48.31 | 48.77 | 47.76 | 48.06 | 649,001 | -0.34(-0.71%) |
Oct 03, 2018 | 48.20 | 48.49 | 47.97 | 48.40 | 797,604 | +0.42(+0.88%) |
Oct 02, 2018 | 48.13 | 48.49 | 47.81 | 47.98 | 825,194 | -0.09(-0.18%) |