Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 40.58 | 40.58 | 40.28 | 40.34 | 113,168 | -0.10(-0.26%) |
Sep 27, 2019 | 40.54 | 40.98 | 40.26 | 40.45 | 71,205 | +0.23(+0.58%) |
Sep 26, 2019 | 40.51 | 40.51 | 40.18 | 40.21 | 100,828 | -0.33(-0.81%) |
Sep 25, 2019 | 40.09 | 40.66 | 40.09 | 40.54 | 54,008 | +0.55(+1.36%) |
Sep 24, 2019 | 40.57 | 40.57 | 39.79 | 40.00 | 116,051 | -0.47(-1.17%) |
Sep 23, 2019 | 40.10 | 40.60 | 40.00 | 40.47 | 182,542 | +0.09(+0.21%) |
Sep 20, 2019 | 40.63 | 40.82 | 40.33 | 40.39 | 123,954 | -0.19(-0.47%) |
Sep 19, 2019 | 40.82 | 41.06 | 40.51 | 40.57 | 214,243 | -0.32(-0.78%) |
Sep 18, 2019 | 40.42 | 41.02 | 40.33 | 40.89 | 148,504 | +0.29(+0.72%) |
Sep 17, 2019 | 40.74 | 40.74 | 40.24 | 40.60 | 103,027 | -0.37(-0.89%) |
Sep 16, 2019 | 40.59 | 40.98 | 40.40 | 40.97 | 129,611 | +0.02(+0.05%) |
Sep 13, 2019 | 40.88 | 41.19 | 40.66 | 40.94 | 178,606 | +0.43(+1.06%) |
Sep 12, 2019 | 40.02 | 40.68 | 39.71 | 40.51 | 190,986 | +0.11(+0.28%) |
Sep 11, 2019 | 40.21 | 40.42 | 39.56 | 40.40 | 154,626 | +0.26(+0.64%) |
Sep 10, 2019 | 39.53 | 40.14 | 39.53 | 40.14 | 224,572 | +0.73(+1.85%) |
Sep 09, 2019 | 38.42 | 39.56 | 38.30 | 39.41 | 195,729 | +1.28(+3.36%) |
Sep 06, 2019 | 38.23 | 38.36 | 38.03 | 38.13 | 129,535 | -0.08(-0.20%) |
Sep 05, 2019 | 37.82 | 38.56 | 37.82 | 38.21 | 153,672 | +0.97(+2.61%) |
Sep 04, 2019 | 37.19 | 37.31 | 37.00 | 37.24 | 160,972 | +0.35(+0.96%) |
Sep 03, 2019 | 37.35 | 37.35 | 36.66 | 36.89 | 154,817 | -0.76(-2.01%) |
Aug 30, 2019 | 37.74 | 37.96 | 37.53 | 37.64 | 169,652 | +0.15(+0.41%) |
Aug 29, 2019 | 37.10 | 37.61 | 37.10 | 37.49 | 160,641 | +0.71(+1.94%) |
Aug 28, 2019 | 36.05 | 36.96 | 36.05 | 36.77 | 136,038 | +0.55(+1.52%) |
Aug 27, 2019 | 36.78 | 36.78 | 36.04 | 36.22 | 173,932 | -0.42(-1.15%) |
Aug 26, 2019 | 36.54 | 36.64 | 36.25 | 36.64 | 276,392 | +0.34(+0.92%) |
Aug 23, 2019 | 37.23 | 37.53 | 36.11 | 36.31 | 100,233 | -1.08(-2.90%) |
Aug 22, 2019 | 37.40 | 37.62 | 37.11 | 37.39 | 121,297 | +0.21(+0.56%) |
Aug 21, 2019 | 37.32 | 37.35 | 37.06 | 37.19 | 127,267 | +0.17(+0.46%) |
Aug 20, 2019 | 37.44 | 37.44 | 36.95 | 37.01 | 203,299 | -0.63(-1.67%) |
Aug 19, 2019 | 37.86 | 37.93 | 37.59 | 37.64 | 210,914 | +0.39(+1.04%) |
Aug 16, 2019 | 36.57 | 37.34 | 36.57 | 37.25 | 252,443 | +0.89(+2.46%) |
Aug 15, 2019 | 36.57 | 36.80 | 36.19 | 36.36 | 359,361 | -0.11(-0.31%) |
Aug 14, 2019 | 36.90 | 37.23 | 36.32 | 36.47 | 408,510 | -1.35(-3.57%) |
Aug 13, 2019 | 37.32 | 38.31 | 37.28 | 37.82 | 178,794 | +0.41(+1.10%) |
Aug 12, 2019 | 37.68 | 37.80 | 37.38 | 37.41 | 254,726 | -0.75(-1.96%) |
Aug 09, 2019 | 38.11 | 38.35 | 37.80 | 38.16 | 176,861 | -0.09(-0.25%) |
Aug 08, 2019 | 38.03 | 38.43 | 37.87 | 38.25 | 252,977 | +0.59(+1.58%) |
Aug 07, 2019 | 37.57 | 37.78 | 36.97 | 37.66 | 309,437 | -0.76(-1.97%) |
Aug 06, 2019 | 38.32 | 38.42 | 37.67 | 38.42 | 157,205 | +0.35(+0.93%) |
Aug 05, 2019 | 38.75 | 38.75 | 37.61 | 38.06 | 385,405 | -1.40(-3.55%) |
Aug 02, 2019 | 39.63 | 39.71 | 38.90 | 39.47 | 288,258 | -0.26(-0.65%) |
Aug 01, 2019 | 41.22 | 41.38 | 39.60 | 39.72 | 359,420 | -1.57(-3.81%) |
Jul 31, 2019 | 41.35 | 41.63 | 41.18 | 41.30 | 256,625 | -0.09(-0.23%) |
Jul 30, 2019 | 40.85 | 41.39 | 40.79 | 41.39 | 221,125 | +0.30(+0.73%) |
Jul 29, 2019 | 41.42 | 41.56 | 41.06 | 41.09 | 186,554 | -0.39(-0.93%) |
Jul 26, 2019 | 40.93 | 41.52 | 40.90 | 41.48 | 230,118 | +0.64(+1.58%) |
Jul 25, 2019 | 41.13 | 41.36 | 40.71 | 40.83 | 291,036 | -0.24(-0.59%) |
Jul 24, 2019 | 40.27 | 41.14 | 40.27 | 41.07 | 162,175 | +0.68(+1.68%) |
Jul 23, 2019 | 39.94 | 40.39 | 39.85 | 40.39 | 200,834 | +0.48(+1.21%) |
Jul 22, 2019 | 39.90 | 39.99 | 39.68 | 39.91 | 220,543 | -0.06(-0.15%) |
Jul 19, 2019 | 39.83 | 40.20 | 39.83 | 39.97 | 878,262 | +0.18(+0.45%) |
Jul 18, 2019 | 39.35 | 40.01 | 39.18 | 39.79 | 490,766 | +0.40(+1.03%) |
Jul 17, 2019 | 39.30 | 39.65 | 39.18 | 39.39 | 416,632 | -0.03(-0.09%) |
Jul 16, 2019 | 39.52 | 39.61 | 39.22 | 39.42 | 237,464 | -0.11(-0.28%) |
Jul 15, 2019 | 40.28 | 40.28 | 39.45 | 39.53 | 418,845 | -0.62(-1.54%) |
Jul 12, 2019 | 40.05 | 40.21 | 39.83 | 40.15 | 326,979 | +0.24(+0.60%) |
Jul 11, 2019 | 39.65 | 39.98 | 39.47 | 39.91 | 333,460 | +0.39(+0.98%) |
Jul 10, 2019 | 39.93 | 39.95 | 39.47 | 39.53 | 348,745 | -0.43(-1.08%) |
Jul 09, 2019 | 39.49 | 39.97 | 39.46 | 39.96 | 334,730 | +0.27(+0.67%) |
Jul 08, 2019 | 39.89 | 40.01 | 39.57 | 39.69 | 301,939 | -0.48(-1.20%) |
Jul 05, 2019 | 39.96 | 40.33 | 39.96 | 40.17 | 227,908 | +0.45(+1.13%) |
Jul 03, 2019 | 39.48 | 39.77 | 39.38 | 39.72 | 147,791 | +0.34(+0.85%) |
Jul 02, 2019 | 39.77 | 39.84 | 39.17 | 39.39 | 261,959 | -0.43(-1.08%) |
Jul 01, 2019 | 39.93 | 40.15 | 39.59 | 39.82 | 387,641 | +0.34(+0.87%) |
Jun 28, 2019 | 39.24 | 39.65 | 38.96 | 39.47 | 252,095 | +0.58(+1.48%) |
Jun 27, 2019 | 38.54 | 39.00 | 38.54 | 38.90 | 303,215 | +0.41(+1.07%) |
Jun 26, 2019 | 38.53 | 38.83 | 38.42 | 38.48 | 599,138 | +0.13(+0.34%) |
Jun 25, 2019 | 38.40 | 38.52 | 37.92 | 38.36 | 427,930 | -0.05(-0.13%) |
Jun 24, 2019 | 38.53 | 38.90 | 38.30 | 38.41 | 224,450 | -0.15(-0.40%) |
Jun 21, 2019 | 38.53 | 38.90 | 38.53 | 38.56 | 420,701 | -0.02(-0.04%) |
Jun 20, 2019 | 38.77 | 38.77 | 37.87 | 38.58 | 229,962 | +0.01(+0.02%) |
Jun 19, 2019 | 38.99 | 39.40 | 38.54 | 38.57 | 182,393 | -0.31(-0.80%) |
Jun 18, 2019 | 38.14 | 39.02 | 38.13 | 38.88 | 578,526 | +0.62(+1.62%) |
Jun 17, 2019 | 38.94 | 39.12 | 38.20 | 38.26 | 293,362 | -0.70(-1.80%) |
Jun 14, 2019 | 38.84 | 39.07 | 38.41 | 38.96 | 371,937 | +0.16(+0.42%) |
Jun 13, 2019 | 38.83 | 39.09 | 38.66 | 38.80 | 348,325 | +0.10(+0.26%) |
Jun 12, 2019 | 38.98 | 39.14 | 38.60 | 38.70 | 320,872 | -0.34(-0.88%) |
Jun 11, 2019 | 38.97 | 39.39 | 38.84 | 39.04 | 365,733 | +0.24(+0.62%) |
Jun 10, 2019 | 38.77 | 39.18 | 38.76 | 38.80 | 456,867 | +0.37(+0.96%) |
Jun 07, 2019 | 38.59 | 38.66 | 38.34 | 38.43 | 538,244 | -0.32(-0.82%) |
Jun 06, 2019 | 38.71 | 38.88 | 38.38 | 38.75 | 440,821 | +0.01(+0.02%) |
Jun 05, 2019 | 38.67 | 38.88 | 38.27 | 38.74 | 428,309 | -0.01(-0.02%) |
Jun 04, 2019 | 37.92 | 38.78 | 37.92 | 38.75 | 509,064 | +1.28(+3.42%) |
Jun 03, 2019 | 37.02 | 37.66 | 37.02 | 37.47 | 410,541 | +0.41(+1.11%) |
May 31, 2019 | 37.06 | 37.33 | 36.99 | 37.06 | 471,768 | -0.57(-1.52%) |
May 30, 2019 | 38.16 | 38.47 | 37.33 | 37.63 | 320,438 | -0.53(-1.39%) |
May 29, 2019 | 37.63 | 38.21 | 37.50 | 38.16 | 357,254 | +0.21(+0.54%) |
May 28, 2019 | 38.39 | 38.54 | 37.95 | 37.95 | 553,651 | -0.60(-1.55%) |
May 24, 2019 | 38.33 | 38.63 | 38.29 | 38.55 | 178,244 | +0.42(+1.10%) |
May 23, 2019 | 38.39 | 38.45 | 37.88 | 38.13 | 346,103 | -0.72(-1.85%) |
May 22, 2019 | 38.95 | 39.01 | 38.72 | 38.85 | 96,441 | -0.29(-0.74%) |
May 21, 2019 | 39.03 | 39.25 | 39.01 | 39.14 | 259,887 | +0.26(+0.68%) |
May 20, 2019 | 38.48 | 39.05 | 38.48 | 38.88 | 307,075 | +0.23(+0.59%) |
May 17, 2019 | 38.49 | 39.18 | 38.49 | 38.65 | 295,162 | -0.20(-0.52%) |
May 16, 2019 | 38.60 | 39.05 | 38.60 | 38.85 | 402,343 | +0.47(+1.22%) |
May 15, 2019 | 38.48 | 38.56 | 37.94 | 38.38 | 447,239 | -0.50(-1.30%) |
May 14, 2019 | 38.54 | 39.18 | 38.43 | 38.89 | 451,678 | +0.44(+1.16%) |
May 13, 2019 | 39.16 | 39.31 | 38.33 | 38.44 | 449,120 | -1.47(-3.68%) |
May 10, 2019 | 39.55 | 40.02 | 39.16 | 39.91 | 678,335 | +0.15(+0.37%) |
May 09, 2019 | 39.37 | 39.87 | 39.14 | 39.77 | 651,864 | -0.02(-0.04%) |
May 08, 2019 | 39.95 | 40.19 | 39.77 | 39.78 | 436,434 | -0.33(-0.83%) |
May 07, 2019 | 40.43 | 40.51 | 39.90 | 40.12 | 577,719 | -0.77(-1.88%) |
May 06, 2019 | 40.37 | 41.06 | 40.24 | 40.89 | 548,184 | -0.15(-0.37%) |
May 03, 2019 | 40.75 | 41.11 | 40.67 | 41.04 | 445,786 | +0.44(+1.09%) |
May 02, 2019 | 40.30 | 40.77 | 40.23 | 40.59 | 800,358 | +0.33(+0.83%) |
May 01, 2019 | 40.72 | 41.01 | 40.12 | 40.26 | 587,917 | -0.44(-1.07%) |
Apr 30, 2019 | 40.87 | 40.95 | 40.48 | 40.70 | 436,386 | -0.11(-0.27%) |
Apr 29, 2019 | 40.38 | 41.06 | 40.38 | 40.81 | 436,846 | +0.49(+1.21%) |
Apr 26, 2019 | 39.90 | 40.35 | 39.82 | 40.32 | 496,228 | +0.38(+0.96%) |
Apr 25, 2019 | 39.80 | 40.20 | 39.57 | 39.94 | 392,302 | -0.03(-0.06%) |
Apr 24, 2019 | 39.83 | 40.15 | 39.60 | 39.96 | 547,402 | -0.04(-0.11%) |
Apr 23, 2019 | 39.41 | 40.05 | 39.13 | 40.01 | 502,019 | +0.62(+1.58%) |
Apr 22, 2019 | 39.38 | 39.59 | 39.20 | 39.38 | 412,995 | -0.10(-0.26%) |
Apr 18, 2019 | 39.75 | 39.84 | 39.28 | 39.48 | 582,249 | -0.32(-0.79%) |
Apr 17, 2019 | 39.73 | 39.88 | 39.39 | 39.80 | 455,070 | +0.09(+0.24%) |
Apr 16, 2019 | 39.04 | 39.75 | 38.94 | 39.71 | 931,639 | +0.66(+1.68%) |
Apr 15, 2019 | 39.59 | 39.59 | 38.93 | 39.05 | 867,414 | -0.52(-1.32%) |
Apr 12, 2019 | 39.12 | 39.76 | 38.93 | 39.57 | 1,126,814 | +0.79(+2.03%) |
Apr 11, 2019 | 38.71 | 39.04 | 38.56 | 38.78 | 529,244 | +0.19(+0.49%) |
Apr 10, 2019 | 38.33 | 38.60 | 38.01 | 38.60 | 424,933 | +0.27(+0.71%) |
Apr 09, 2019 | 38.65 | 38.71 | 38.23 | 38.32 | 752,923 | -0.57(-1.47%) |
Apr 08, 2019 | 38.74 | 39.01 | 38.66 | 38.89 | 480,630 | +0.09(+0.24%) |
Apr 05, 2019 | 38.87 | 39.01 | 38.56 | 38.80 | 544,564 | +0.03(+0.09%) |
Apr 04, 2019 | 38.30 | 38.93 | 38.30 | 38.77 | 420,840 | +0.38(+1.00%) |
Apr 03, 2019 | 38.62 | 38.97 | 38.24 | 38.38 | 622,741 | +0.09(+0.22%) |
Apr 02, 2019 | 38.14 | 38.60 | 37.97 | 38.30 | 587,739 | +0.09(+0.25%) |
Apr 01, 2019 | 37.44 | 38.25 | 37.44 | 38.20 | 888,095 | +1.08(+2.90%) |
Mar 29, 2019 | 37.51 | 37.55 | 37.01 | 37.13 | 697,763 | -0.03(-0.09%) |
Mar 28, 2019 | 36.76 | 37.18 | 36.59 | 37.16 | 1,035,856 | +0.50(+1.38%) |
Mar 27, 2019 | 36.60 | 36.85 | 36.36 | 36.66 | 729,386 | -0.05(-0.14%) |
Mar 26, 2019 | 36.31 | 36.72 | 36.21 | 36.71 | 1,033,394 | +0.69(+1.92%) |
Mar 25, 2019 | 36.04 | 36.42 | 35.74 | 36.01 | 1,297,140 | -0.01(-0.02%) |
Mar 22, 2019 | 37.19 | 37.19 | 35.84 | 36.02 | 1,566,164 | -1.48(-3.94%) |
Mar 21, 2019 | 38.00 | 38.02 | 37.42 | 37.50 | 1,029,648 | -0.72(-1.88%) |
Mar 20, 2019 | 39.42 | 39.59 | 38.19 | 38.22 | 453,085 | -1.35(-3.40%) |
Mar 19, 2019 | 40.68 | 40.68 | 39.51 | 39.57 | 451,853 | -0.83(-2.06%) |
Mar 18, 2019 | 39.97 | 40.52 | 39.93 | 40.40 | 470,134 | +0.54(+1.37%) |
Mar 15, 2019 | 39.83 | 40.16 | 39.75 | 39.85 | 504,050 | +0.00(+0.00%) |
Mar 14, 2019 | 39.80 | 39.97 | 39.64 | 39.85 | 425,897 | +0.15(+0.39%) |
Mar 13, 2019 | 39.54 | 39.83 | 39.34 | 39.70 | 468,667 | +0.33(+0.84%) |
Mar 12, 2019 | 39.52 | 39.65 | 39.28 | 39.37 | 470,686 | -0.09(-0.22%) |
Mar 11, 2019 | 39.28 | 39.57 | 39.11 | 39.46 | 386,791 | +0.31(+0.78%) |
Mar 08, 2019 | 38.77 | 39.21 | 38.70 | 39.15 | 582,474 | +0.09(+0.24%) |
Mar 07, 2019 | 39.51 | 39.51 | 38.84 | 39.06 | 754,560 | -0.59(-1.48%) |
Mar 06, 2019 | 40.31 | 40.40 | 39.59 | 39.64 | 655,128 | -0.71(-1.77%) |
Mar 05, 2019 | 40.40 | 40.53 | 39.81 | 40.36 | 546,862 | -0.04(-0.11%) |
Mar 04, 2019 | 40.56 | 40.93 | 40.02 | 40.40 | 332,416 | -0.11(-0.27%) |
Mar 01, 2019 | 40.66 | 40.88 | 40.25 | 40.51 | 265,370 | +0.17(+0.42%) |
Feb 28, 2019 | 40.44 | 40.55 | 40.31 | 40.34 | 267,540 | -0.08(-0.19%) |
Feb 27, 2019 | 39.99 | 40.43 | 39.90 | 40.42 | 214,155 | +0.43(+1.08%) |
Feb 26, 2019 | 40.15 | 40.47 | 39.97 | 39.98 | 498,903 | -0.33(-0.82%) |
Feb 25, 2019 | 40.67 | 40.76 | 40.28 | 40.31 | 305,165 | -0.09(-0.21%) |
Feb 22, 2019 | 40.46 | 40.47 | 40.18 | 40.40 | 208,110 | +0.03(+0.08%) |
Feb 21, 2019 | 40.64 | 40.69 | 40.23 | 40.37 | 214,607 | -0.28(-0.69%) |
Feb 20, 2019 | 40.23 | 40.67 | 40.04 | 40.65 | 197,406 | +0.43(+1.08%) |
Feb 19, 2019 | 39.70 | 40.32 | 39.57 | 40.21 | 329,777 | +0.32(+0.81%) |
Feb 15, 2019 | 39.34 | 39.94 | 39.32 | 39.89 | 328,038 | +0.82(+2.09%) |
Feb 14, 2019 | 39.13 | 39.26 | 38.79 | 39.07 | 241,871 | -0.38(-0.97%) |
Feb 13, 2019 | 39.63 | 39.74 | 39.37 | 39.46 | 358,096 | -0.08(-0.19%) |
Feb 12, 2019 | 39.38 | 39.74 | 39.38 | 39.53 | 379,685 | +0.43(+1.11%) |
Feb 11, 2019 | 38.97 | 39.11 | 38.83 | 39.10 | 344,413 | +0.26(+0.66%) |
Feb 08, 2019 | 39.08 | 39.23 | 38.45 | 38.84 | 278,774 | -0.33(-0.85%) |
Feb 07, 2019 | 39.29 | 39.74 | 38.79 | 39.17 | 490,262 | +0.63(+1.63%) |
Feb 06, 2019 | 38.43 | 38.75 | 38.34 | 38.55 | 198,121 | -0.01(-0.02%) |
Feb 05, 2019 | 38.81 | 38.81 | 38.28 | 38.55 | 332,804 | -0.20(-0.50%) |
Feb 04, 2019 | 38.45 | 38.75 | 38.28 | 38.75 | 158,461 | +0.32(+0.84%) |
Feb 01, 2019 | 38.30 | 38.58 | 38.25 | 38.43 | 317,691 | +0.26(+0.67%) |
Jan 31, 2019 | 38.29 | 38.47 | 37.58 | 38.17 | 408,496 | -0.35(-0.91%) |
Jan 30, 2019 | 38.81 | 38.91 | 38.47 | 38.52 | 467,559 | -0.20(-0.53%) |
Jan 29, 2019 | 38.88 | 39.06 | 38.72 | 38.72 | 234,187 | -0.16(-0.42%) |
Jan 28, 2019 | 38.52 | 38.93 | 38.47 | 38.89 | 321,821 | +0.14(+0.35%) |
Jan 25, 2019 | 38.65 | 38.93 | 38.40 | 38.75 | 305,228 | +0.35(+0.91%) |
Jan 24, 2019 | 38.09 | 38.59 | 37.99 | 38.40 | 355,837 | +0.10(+0.27%) |
Jan 23, 2019 | 38.40 | 38.49 | 37.98 | 38.30 | 502,041 | +0.05(+0.13%) |
Jan 22, 2019 | 38.19 | 38.49 | 38.05 | 38.25 | 561,094 | -0.17(-0.44%) |
Jan 18, 2019 | 37.98 | 38.45 | 37.65 | 38.42 | 238,798 | +0.76(+2.01%) |
Jan 17, 2019 | 37.18 | 37.76 | 37.00 | 37.66 | 265,416 | +0.37(+0.98%) |
Jan 16, 2019 | 36.72 | 37.43 | 36.60 | 37.29 | 320,131 | +0.85(+2.33%) |
Jan 15, 2019 | 36.09 | 36.48 | 35.80 | 36.44 | 183,621 | +0.26(+0.73%) |
Jan 14, 2019 | 35.65 | 36.38 | 35.43 | 36.18 | 224,336 | +0.24(+0.66%) |
Jan 11, 2019 | 35.63 | 36.08 | 35.42 | 35.94 | 290,296 | +0.11(+0.31%) |
Jan 10, 2019 | 35.76 | 36.02 | 35.45 | 35.83 | 334,831 | -0.15(-0.43%) |
Jan 09, 2019 | 35.81 | 36.10 | 35.53 | 35.99 | 316,651 | +0.26(+0.74%) |
Jan 08, 2019 | 35.76 | 35.76 | 35.10 | 35.72 | 470,866 | +0.24(+0.67%) |
Jan 07, 2019 | 35.20 | 35.83 | 35.00 | 35.48 | 393,607 | +0.19(+0.53%) |
Jan 04, 2019 | 34.89 | 35.43 | 34.79 | 35.30 | 505,696 | +1.00(+2.90%) |
Jan 03, 2019 | 34.38 | 34.89 | 34.18 | 34.30 | 283,199 | -0.21(-0.62%) |
Jan 02, 2019 | 33.47 | 34.51 | 33.44 | 34.51 | 265,373 | +0.63(+1.86%) |
Dec 31, 2018 | 33.77 | 34.06 | 33.31 | 33.88 | 425,392 | +0.26(+0.78%) |
Dec 28, 2018 | 33.61 | 34.05 | 33.40 | 33.62 | 560,958 | +0.13(+0.38%) |
Dec 27, 2018 | 32.98 | 33.49 | 32.39 | 33.49 | 788,542 | +0.01(+0.03%) |
Dec 26, 2018 | 32.14 | 33.48 | 31.69 | 33.48 | 601,517 | +1.48(+4.62%) |
Dec 24, 2018 | 32.37 | 32.64 | 31.98 | 32.00 | 201,996 | -0.64(-1.95%) |
Dec 21, 2018 | 33.04 | 33.67 | 32.53 | 32.64 | 1,044,903 | -0.52(-1.56%) |
Dec 20, 2018 | 33.06 | 33.55 | 32.83 | 33.16 | 891,875 | -0.14(-0.41%) |
Dec 19, 2018 | 34.07 | 34.46 | 33.11 | 33.30 | 706,730 | -0.82(-2.42%) |
Dec 18, 2018 | 34.87 | 35.10 | 33.96 | 34.12 | 674,151 | -0.54(-1.55%) |
Dec 17, 2018 | 34.80 | 35.39 | 34.51 | 34.66 | 527,278 | -0.28(-0.80%) |
Dec 14, 2018 | 35.11 | 35.70 | 34.86 | 34.94 | 355,472 | -0.52(-1.47%) |
Dec 13, 2018 | 36.45 | 36.51 | 35.36 | 35.46 | 322,340 | -0.93(-2.55%) |
Dec 12, 2018 | 36.57 | 36.86 | 36.14 | 36.39 | 334,824 | +0.29(+0.79%) |
Dec 11, 2018 | 36.88 | 37.12 | 35.98 | 36.10 | 516,974 | -0.42(-1.15%) |
Dec 10, 2018 | 37.27 | 37.27 | 36.08 | 36.52 | 368,949 | -0.82(-2.19%) |
Dec 07, 2018 | 37.91 | 38.33 | 37.08 | 37.34 | 357,014 | -0.57(-1.51%) |
Dec 06, 2018 | 37.51 | 37.93 | 36.93 | 37.91 | 584,248 | -0.30(-0.77%) |
Dec 04, 2018 | 39.84 | 39.97 | 37.92 | 38.21 | 301,505 | -1.95(-4.85%) |
Dec 03, 2018 | 40.80 | 40.80 | 39.83 | 40.16 | 222,013 | -0.03(-0.08%) |
Nov 30, 2018 | 39.63 | 40.33 | 39.60 | 40.19 | 146,838 | +0.48(+1.21%) |
Nov 29, 2018 | 39.61 | 39.93 | 39.37 | 39.71 | 196,257 | -0.11(-0.28%) |
Nov 28, 2018 | 39.62 | 39.94 | 39.01 | 39.82 | 254,303 | +0.33(+0.83%) |
Nov 27, 2018 | 39.68 | 39.81 | 39.30 | 39.49 | 160,181 | -0.28(-0.70%) |
Nov 26, 2018 | 39.46 | 40.05 | 39.46 | 39.77 | 219,164 | +0.74(+1.90%) |
Nov 23, 2018 | 38.88 | 39.36 | 38.66 | 39.03 | 58,355 | -0.10(-0.26%) |
Nov 21, 2018 | 39.13 | 39.13 | 39.13 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 39.44 | 39.67 | 39.03 | 39.12 | 256,645 | -0.71(-1.78%) |
Nov 19, 2018 | 39.89 | 40.23 | 39.53 | 39.83 | 201,252 | -0.05(-0.13%) |
Nov 16, 2018 | 39.65 | 40.11 | 39.61 | 39.88 | 254,654 | -0.04(-0.11%) |
Nov 15, 2018 | 38.99 | 39.97 | 38.68 | 39.92 | 317,286 | +0.63(+1.61%) |
Nov 14, 2018 | 40.14 | 40.26 | 38.78 | 39.29 | 243,177 | -0.56(-1.42%) |
Nov 13, 2018 | 39.60 | 40.24 | 39.60 | 39.85 | 618,827 | +0.35(+0.88%) |
Nov 12, 2018 | 39.83 | 39.99 | 39.47 | 39.51 | 139,099 | -0.44(-1.10%) |
Nov 09, 2018 | 39.90 | 40.31 | 39.70 | 39.95 | 209,820 | -0.06(-0.15%) |
Nov 08, 2018 | 39.58 | 40.27 | 39.58 | 40.01 | 194,895 | +0.22(+0.55%) |
Nov 07, 2018 | 39.79 | 39.90 | 39.04 | 39.79 | 257,453 | +0.14(+0.36%) |
Nov 06, 2018 | 39.25 | 39.70 | 39.10 | 39.64 | 142,948 | +0.29(+0.73%) |
Nov 05, 2018 | 39.13 | 39.53 | 39.13 | 39.36 | 196,611 | +0.21(+0.54%) |
Nov 02, 2018 | 39.35 | 39.62 | 38.83 | 39.15 | 185,860 | +0.07(+0.17%) |
Nov 01, 2018 | 38.99 | 39.21 | 38.84 | 39.08 | 191,347 | +0.26(+0.67%) |
Oct 31, 2018 | 38.72 | 39.37 | 38.72 | 38.82 | 281,518 | +0.43(+1.12%) |
Oct 30, 2018 | 38.09 | 38.42 | 37.62 | 38.39 | 384,931 | +0.51(+1.34%) |
Oct 29, 2018 | 37.69 | 38.41 | 37.54 | 37.88 | 374,350 | +0.67(+1.81%) |
Oct 26, 2018 | 36.95 | 37.53 | 36.78 | 37.21 | 463,051 | -0.29(-0.79%) |
Oct 25, 2018 | 36.81 | 37.80 | 36.79 | 37.50 | 369,845 | +0.96(+2.62%) |
Oct 24, 2018 | 37.83 | 37.83 | 36.50 | 36.55 | 331,737 | -1.30(-3.44%) |
Oct 23, 2018 | 37.17 | 38.11 | 37.04 | 37.85 | 418,475 | +0.04(+0.11%) |
Oct 22, 2018 | 39.08 | 39.08 | 37.74 | 37.80 | 222,929 | -1.14(-2.92%) |
Oct 19, 2018 | 38.86 | 39.44 | 38.61 | 38.94 | 268,768 | -0.09(-0.24%) |
Oct 18, 2018 | 39.60 | 39.95 | 38.99 | 39.04 | 153,084 | -0.67(-1.70%) |
Oct 17, 2018 | 39.10 | 40.01 | 38.85 | 39.71 | 290,824 | +0.54(+1.38%) |
Oct 16, 2018 | 39.22 | 39.22 | 38.59 | 39.17 | 335,972 | +0.14(+0.37%) |
Oct 15, 2018 | 39.07 | 39.41 | 38.89 | 39.03 | 226,820 | -0.03(-0.06%) |
Oct 12, 2018 | 40.50 | 40.50 | 38.23 | 39.05 | 484,638 | -0.94(-2.34%) |
Oct 11, 2018 | 41.13 | 41.15 | 39.97 | 39.99 | 585,459 | -1.28(-3.11%) |
Oct 10, 2018 | 41.98 | 42.36 | 41.24 | 41.27 | 351,181 | -0.66(-1.57%) |
Oct 09, 2018 | 41.96 | 42.18 | 41.73 | 41.93 | 468,253 | -0.19(-0.46%) |
Oct 08, 2018 | 41.70 | 42.24 | 41.58 | 42.12 | 488,034 | +0.39(+0.93%) |
Oct 05, 2018 | 42.19 | 42.26 | 41.64 | 41.73 | 584,388 | -0.32(-0.76%) |
Oct 04, 2018 | 41.90 | 42.60 | 41.73 | 42.05 | 1,621,575 | +0.19(+0.44%) |
Oct 03, 2018 | 41.23 | 42.03 | 41.14 | 41.87 | 204,120 | +0.88(+2.14%) |
Oct 02, 2018 | 41.03 | 41.34 | 40.76 | 40.99 | 271,838 | -0.13(-0.31%) |