Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 40.57 | 40.70 | 40.45 | 40.47 | 1,018,582 | +0.14(+0.34%) |
Sep 27, 2019 | 40.34 | 40.44 | 40.17 | 40.33 | 4,353,312 | +0.15(+0.37%) |
Sep 26, 2019 | 40.19 | 40.30 | 40.09 | 40.19 | 1,660,449 | +0.21(+0.53%) |
Sep 25, 2019 | 39.77 | 40.05 | 39.67 | 39.98 | 3,943,653 | +0.15(+0.39%) |
Sep 24, 2019 | 39.67 | 40.05 | 39.66 | 39.82 | 1,890,886 | +0.27(+0.67%) |
Sep 23, 2019 | 39.41 | 39.56 | 39.29 | 39.55 | 1,319,430 | +0.13(+0.34%) |
Sep 20, 2019 | 39.46 | 39.71 | 39.34 | 39.42 | 1,263,293 | +0.03(+0.09%) |
Sep 19, 2019 | 39.32 | 39.60 | 39.32 | 39.39 | 879,109 | +0.02(+0.05%) |
Sep 18, 2019 | 39.47 | 39.64 | 39.25 | 39.37 | 1,011,080 | -0.19(-0.48%) |
Sep 17, 2019 | 39.31 | 39.67 | 39.20 | 39.55 | 702,850 | +0.16(+0.41%) |
Sep 16, 2019 | 39.34 | 39.51 | 39.14 | 39.39 | 963,020 | -0.18(-0.44%) |
Sep 13, 2019 | 39.53 | 39.81 | 39.45 | 39.57 | 1,809,313 | +0.19(+0.48%) |
Sep 12, 2019 | 38.99 | 39.56 | 38.97 | 39.38 | 979,563 | +0.24(+0.61%) |
Sep 11, 2019 | 38.95 | 39.32 | 38.85 | 39.14 | 1,132,891 | +0.29(+0.76%) |
Sep 10, 2019 | 38.70 | 38.95 | 38.61 | 38.85 | 1,174,301 | +0.21(+0.54%) |
Sep 09, 2019 | 38.47 | 38.71 | 38.45 | 38.64 | 1,793,668 | +0.32(+0.84%) |
Sep 06, 2019 | 38.01 | 38.43 | 37.97 | 38.31 | 787,917 | +0.40(+1.05%) |
Sep 05, 2019 | 37.85 | 38.06 | 37.84 | 37.92 | 973,585 | +0.28(+0.74%) |
Sep 04, 2019 | 37.27 | 37.71 | 37.21 | 37.63 | 919,772 | +0.67(+1.82%) |
Sep 03, 2019 | 36.91 | 37.13 | 36.76 | 36.96 | 2,585,408 | -0.32(-0.86%) |
Aug 30, 2019 | 37.32 | 37.54 | 37.17 | 37.28 | 1,307,677 | +0.15(+0.40%) |
Aug 29, 2019 | 36.75 | 37.33 | 36.71 | 37.14 | 1,593,532 | +0.60(+1.65%) |
Aug 28, 2019 | 36.02 | 36.71 | 36.00 | 36.53 | 1,560,143 | +0.46(+1.28%) |
Aug 27, 2019 | 36.10 | 36.59 | 35.92 | 36.07 | 1,536,453 | +0.18(+0.49%) |
Aug 26, 2019 | 35.81 | 36.04 | 35.73 | 35.90 | 1,136,607 | +0.18(+0.49%) |
Aug 23, 2019 | 35.95 | 36.24 | 35.60 | 35.72 | 1,103,455 | -0.39(-1.07%) |
Aug 22, 2019 | 36.04 | 36.23 | 35.95 | 36.11 | 1,370,649 | +0.18(+0.51%) |
Aug 21, 2019 | 36.04 | 36.09 | 35.83 | 35.93 | 678,804 | +0.18(+0.49%) |
Aug 20, 2019 | 35.92 | 36.03 | 35.66 | 35.75 | 862,399 | -0.27(-0.74%) |
Aug 19, 2019 | 35.91 | 36.11 | 35.76 | 36.02 | 645,487 | +0.27(+0.74%) |
Aug 16, 2019 | 35.74 | 35.97 | 35.66 | 35.75 | 1,116,585 | +0.29(+0.81%) |
Aug 15, 2019 | 35.58 | 35.67 | 35.29 | 35.46 | 866,722 | -0.16(-0.45%) |
Aug 14, 2019 | 36.18 | 36.18 | 35.52 | 35.62 | 1,229,171 | -0.96(-2.62%) |
Aug 13, 2019 | 36.28 | 36.81 | 36.23 | 36.58 | 1,714,380 | +0.18(+0.48%) |
Aug 12, 2019 | 36.41 | 36.57 | 36.25 | 36.41 | 624,474 | -0.25(-0.69%) |
Aug 09, 2019 | 36.75 | 37.00 | 36.55 | 36.66 | 801,617 | -0.09(-0.25%) |
Aug 08, 2019 | 36.46 | 36.97 | 36.32 | 36.75 | 790,713 | +0.41(+1.12%) |
Aug 07, 2019 | 35.76 | 36.46 | 35.62 | 36.35 | 1,906,774 | +0.20(+0.56%) |
Aug 06, 2019 | 36.43 | 36.49 | 35.83 | 36.14 | 1,301,209 | -0.11(-0.29%) |
Aug 05, 2019 | 36.46 | 36.52 | 36.14 | 36.25 | 2,081,074 | -0.62(-1.67%) |
Aug 02, 2019 | 36.99 | 37.03 | 36.59 | 36.86 | 917,072 | -0.26(-0.70%) |
Aug 01, 2019 | 37.33 | 37.66 | 37.01 | 37.12 | 922,024 | -0.28(-0.75%) |
Jul 31, 2019 | 37.57 | 37.73 | 37.19 | 37.40 | 919,719 | -0.14(-0.37%) |
Jul 30, 2019 | 37.49 | 37.55 | 37.30 | 37.54 | 680,030 | -0.13(-0.35%) |
Jul 29, 2019 | 37.68 | 37.74 | 37.53 | 37.68 | 822,820 | +0.13(+0.35%) |
Jul 26, 2019 | 37.76 | 37.78 | 37.50 | 37.54 | 471,665 | -0.11(-0.28%) |
Jul 25, 2019 | 37.54 | 37.96 | 37.35 | 37.65 | 1,432,873 | +0.18(+0.49%) |
Jul 24, 2019 | 37.14 | 37.56 | 37.13 | 37.47 | 718,320 | +0.25(+0.68%) |
Jul 23, 2019 | 37.09 | 37.29 | 37.05 | 37.21 | 841,807 | +0.15(+0.40%) |
Jul 22, 2019 | 37.22 | 37.23 | 36.92 | 37.07 | 1,945,411 | -0.15(-0.41%) |
Jul 19, 2019 | 37.31 | 37.41 | 37.14 | 37.22 | 553,154 | -0.08(-0.23%) |
Jul 18, 2019 | 37.01 | 37.33 | 36.99 | 37.31 | 778,157 | +0.23(+0.62%) |
Jul 17, 2019 | 37.24 | 37.28 | 37.06 | 37.07 | 692,409 | -0.12(-0.32%) |
Jul 16, 2019 | 37.35 | 37.47 | 37.17 | 37.19 | 884,719 | -0.11(-0.30%) |
Jul 15, 2019 | 37.56 | 37.63 | 37.18 | 37.31 | 644,645 | -0.20(-0.52%) |
Jul 12, 2019 | 37.82 | 37.85 | 37.47 | 37.50 | 712,850 | -0.35(-0.93%) |
Jul 11, 2019 | 38.03 | 38.03 | 37.68 | 37.85 | 870,732 | -0.05(-0.13%) |
Jul 10, 2019 | 38.06 | 38.24 | 37.83 | 37.90 | 797,594 | +0.00(+0.00%) |
Jul 09, 2019 | 37.76 | 38.04 | 37.70 | 37.90 | 793,510 | -0.04(-0.11%) |
Jul 08, 2019 | 37.92 | 37.99 | 37.84 | 37.94 | 573,228 | -0.08(-0.22%) |
Jul 05, 2019 | 38.13 | 38.15 | 37.87 | 38.03 | 632,931 | -0.13(-0.35%) |
Jul 03, 2019 | 37.90 | 38.20 | 37.89 | 38.16 | 1,593,388 | +0.34(+0.91%) |
Jul 02, 2019 | 37.85 | 37.92 | 37.68 | 37.82 | 2,068,927 | +0.12(+0.32%) |
Jul 01, 2019 | 37.97 | 38.15 | 37.68 | 37.70 | 584,386 | -0.39(-1.01%) |
Jun 28, 2019 | 38.05 | 38.15 | 37.96 | 38.08 | 1,153,833 | +0.74(+1.97%) |
Jun 27, 2019 | 37.47 | 37.64 | 37.32 | 37.35 | 2,190,827 | -0.03(-0.09%) |
Jun 26, 2019 | 37.40 | 37.60 | 37.28 | 37.38 | 738,330 | +0.06(+0.15%) |
Jun 25, 2019 | 37.57 | 37.57 | 37.29 | 37.33 | 703,896 | -0.14(-0.39%) |
Jun 24, 2019 | 37.37 | 37.59 | 37.33 | 37.47 | 687,414 | +0.18(+0.48%) |
Jun 21, 2019 | 37.27 | 37.41 | 37.19 | 37.29 | 761,762 | -0.02(-0.06%) |
Jun 20, 2019 | 37.33 | 37.49 | 37.09 | 37.31 | 684,203 | +0.33(+0.90%) |
Jun 19, 2019 | 36.80 | 37.01 | 36.80 | 36.98 | 731,043 | +0.32(+0.86%) |
Jun 18, 2019 | 36.47 | 36.77 | 36.44 | 36.67 | 622,731 | +0.38(+1.05%) |
Jun 17, 2019 | 36.31 | 36.52 | 36.27 | 36.29 | 481,170 | -0.01(-0.02%) |
Jun 14, 2019 | 36.22 | 36.40 | 36.08 | 36.29 | 580,024 | -0.06(-0.15%) |
Jun 13, 2019 | 36.36 | 36.46 | 36.23 | 36.35 | 762,741 | +0.05(+0.13%) |
Jun 12, 2019 | 36.67 | 36.73 | 36.29 | 36.30 | 738,202 | -0.41(-1.11%) |
Jun 11, 2019 | 36.84 | 36.91 | 36.60 | 36.71 | 3,558,520 | -0.02(-0.06%) |
Jun 10, 2019 | 36.69 | 36.84 | 36.68 | 36.73 | 633,012 | +0.19(+0.53%) |
Jun 07, 2019 | 36.38 | 36.70 | 36.33 | 36.53 | 1,474,790 | +0.43(+1.18%) |
Jun 06, 2019 | 36.02 | 36.21 | 35.95 | 36.11 | 690,117 | +0.19(+0.52%) |
Jun 05, 2019 | 36.16 | 36.16 | 35.77 | 35.92 | 658,481 | -0.11(-0.31%) |
Jun 04, 2019 | 35.72 | 36.10 | 35.55 | 36.03 | 1,802,851 | +0.61(+1.71%) |
Jun 03, 2019 | 35.07 | 35.60 | 35.02 | 35.42 | 1,319,754 | +0.47(+1.34%) |
May 31, 2019 | 35.09 | 35.18 | 34.87 | 34.96 | 1,123,497 | -0.48(-1.34%) |
May 30, 2019 | 35.66 | 35.67 | 35.21 | 35.43 | 1,102,620 | -0.15(-0.43%) |
May 29, 2019 | 35.62 | 35.81 | 35.39 | 35.58 | 1,024,235 | -0.14(-0.41%) |
May 28, 2019 | 35.79 | 35.95 | 35.15 | 35.73 | 1,825,811 | -0.50(-1.37%) |
May 24, 2019 | 36.20 | 36.32 | 36.16 | 36.22 | 1,289,716 | +0.17(+0.48%) |
May 23, 2019 | 36.24 | 36.25 | 35.83 | 36.05 | 1,083,428 | -0.57(-1.56%) |
May 22, 2019 | 36.84 | 36.85 | 36.42 | 36.62 | 738,794 | -0.27(-0.73%) |
May 21, 2019 | 36.72 | 37.00 | 36.69 | 36.89 | 737,644 | +0.23(+0.64%) |
May 20, 2019 | 36.37 | 36.82 | 36.37 | 36.66 | 2,052,158 | +0.06(+0.17%) |
May 17, 2019 | 36.37 | 36.63 | 36.33 | 36.60 | 495,319 | -0.03(-0.08%) |
May 16, 2019 | 36.64 | 36.78 | 36.53 | 36.62 | 716,317 | +0.14(+0.38%) |
May 15, 2019 | 36.33 | 36.59 | 36.29 | 36.49 | 638,012 | -0.05(-0.13%) |
May 14, 2019 | 36.45 | 36.71 | 36.36 | 36.53 | 747,941 | +0.15(+0.42%) |
May 13, 2019 | 36.87 | 36.87 | 36.24 | 36.38 | 886,616 | -0.81(-2.19%) |
May 10, 2019 | 37.02 | 37.26 | 36.63 | 37.20 | 820,504 | +0.26(+0.71%) |
May 09, 2019 | 36.88 | 37.02 | 36.72 | 36.93 | 816,386 | -0.11(-0.30%) |
May 08, 2019 | 37.29 | 37.32 | 37.04 | 37.04 | 631,927 | -0.26(-0.68%) |
May 07, 2019 | 37.27 | 37.34 | 37.11 | 37.30 | 725,520 | -0.38(-1.01%) |
May 06, 2019 | 37.29 | 37.70 | 37.06 | 37.68 | 609,052 | -0.01(-0.04%) |
May 03, 2019 | 37.55 | 37.84 | 37.51 | 37.69 | 564,939 | +0.28(+0.74%) |
May 02, 2019 | 37.78 | 37.82 | 37.40 | 37.42 | 830,773 | -0.34(-0.89%) |
May 01, 2019 | 37.98 | 38.15 | 37.73 | 37.75 | 608,377 | -0.21(-0.54%) |
Apr 30, 2019 | 37.74 | 38.03 | 37.67 | 37.96 | 602,666 | +0.23(+0.62%) |
Apr 29, 2019 | 37.60 | 37.91 | 37.59 | 37.73 | 667,605 | +0.12(+0.31%) |
Apr 26, 2019 | 37.30 | 37.62 | 37.24 | 37.61 | 765,533 | +0.34(+0.92%) |
Apr 25, 2019 | 37.05 | 37.37 | 36.98 | 37.27 | 632,500 | +0.19(+0.52%) |
Apr 24, 2019 | 37.37 | 37.40 | 37.07 | 37.07 | 918,415 | -0.48(-1.27%) |
Apr 23, 2019 | 37.35 | 37.56 | 37.22 | 37.55 | 876,912 | +0.06(+0.15%) |
Apr 22, 2019 | 37.60 | 37.71 | 37.44 | 37.49 | 2,067,615 | -0.19(-0.51%) |
Apr 18, 2019 | 37.55 | 37.75 | 37.55 | 37.69 | 537,671 | +0.06(+0.15%) |
Apr 17, 2019 | 37.66 | 37.69 | 37.48 | 37.63 | 661,142 | +0.18(+0.48%) |
Apr 16, 2019 | 37.19 | 37.55 | 37.15 | 37.45 | 721,347 | +0.31(+0.84%) |
Apr 15, 2019 | 37.13 | 37.28 | 37.05 | 37.14 | 599,372 | +0.03(+0.09%) |
Apr 12, 2019 | 37.04 | 37.24 | 36.95 | 37.11 | 920,728 | +0.33(+0.90%) |
Apr 11, 2019 | 36.79 | 37.02 | 36.75 | 36.78 | 704,147 | -0.13(-0.35%) |
Apr 10, 2019 | 36.78 | 36.98 | 36.62 | 36.91 | 691,033 | +0.14(+0.38%) |
Apr 09, 2019 | 36.79 | 36.79 | 36.55 | 36.77 | 683,791 | -0.12(-0.32%) |
Apr 08, 2019 | 36.77 | 36.89 | 36.70 | 36.89 | 1,312,737 | +0.14(+0.38%) |
Apr 05, 2019 | 36.79 | 36.82 | 36.62 | 36.75 | 615,704 | -0.07(-0.19%) |
Apr 04, 2019 | 36.71 | 36.95 | 36.64 | 36.82 | 1,364,820 | +0.11(+0.30%) |
Apr 03, 2019 | 36.71 | 36.88 | 36.62 | 36.71 | 899,360 | +0.14(+0.38%) |
Apr 02, 2019 | 36.78 | 36.84 | 36.45 | 36.57 | 1,209,655 | -0.23(-0.62%) |
Apr 01, 2019 | 36.60 | 36.87 | 36.44 | 36.80 | 1,242,551 | +0.66(+1.83%) |
Mar 29, 2019 | 36.32 | 36.34 | 36.07 | 36.13 | 1,591,132 | +0.15(+0.41%) |
Mar 28, 2019 | 35.72 | 36.05 | 35.72 | 35.99 | 1,185,415 | +0.20(+0.55%) |
Mar 27, 2019 | 35.67 | 35.90 | 35.60 | 35.79 | 4,175,898 | +0.01(+0.02%) |
Mar 26, 2019 | 36.06 | 36.12 | 35.69 | 35.78 | 4,278,236 | -0.03(-0.08%) |
Mar 25, 2019 | 35.99 | 36.08 | 35.61 | 35.81 | 1,258,498 | -0.23(-0.64%) |
Mar 22, 2019 | 36.47 | 36.51 | 35.98 | 36.04 | 1,798,152 | -0.71(-1.92%) |
Mar 21, 2019 | 36.94 | 36.99 | 36.61 | 36.74 | 1,096,178 | -0.40(-1.08%) |
Mar 20, 2019 | 37.29 | 37.39 | 37.09 | 37.14 | 1,218,078 | -0.31(-0.81%) |
Mar 19, 2019 | 37.65 | 37.80 | 37.37 | 37.45 | 898,526 | +0.02(+0.05%) |
Mar 18, 2019 | 37.17 | 37.44 | 37.08 | 37.43 | 841,988 | +0.28(+0.75%) |
Mar 15, 2019 | 37.17 | 37.32 | 37.05 | 37.15 | 960,194 | +0.09(+0.26%) |
Mar 14, 2019 | 37.09 | 37.17 | 36.91 | 37.06 | 824,507 | -0.08(-0.22%) |
Mar 13, 2019 | 37.12 | 37.21 | 37.00 | 37.14 | 812,374 | +0.17(+0.46%) |
Mar 12, 2019 | 36.87 | 37.00 | 36.67 | 36.97 | 962,565 | +0.24(+0.65%) |
Mar 11, 2019 | 36.58 | 36.83 | 36.46 | 36.73 | 1,279,438 | +0.18(+0.48%) |
Mar 08, 2019 | 36.36 | 36.71 | 36.13 | 36.55 | 1,437,342 | +0.11(+0.30%) |
Mar 07, 2019 | 36.69 | 36.77 | 36.33 | 36.45 | 1,780,028 | -0.24(-0.65%) |
Mar 06, 2019 | 36.71 | 36.89 | 36.62 | 36.68 | 1,369,174 | -0.12(-0.31%) |
Mar 05, 2019 | 37.10 | 37.10 | 36.63 | 36.80 | 1,349,204 | -0.29(-0.79%) |
Mar 04, 2019 | 37.14 | 37.33 | 36.97 | 37.09 | 1,234,864 | +0.04(+0.11%) |
Mar 01, 2019 | 37.74 | 37.80 | 37.02 | 37.05 | 1,900,925 | -0.63(-1.67%) |
Feb 28, 2019 | 37.31 | 37.73 | 37.23 | 37.68 | 1,952,911 | +0.17(+0.45%) |
Feb 27, 2019 | 37.73 | 37.78 | 37.46 | 37.51 | 1,491,996 | -0.14(-0.36%) |
Feb 26, 2019 | 37.63 | 37.93 | 37.35 | 37.65 | 2,111,096 | -1.13(-2.92%) |
Feb 25, 2019 | 39.00 | 39.08 | 38.76 | 38.78 | 1,415,283 | -0.12(-0.30%) |
Feb 22, 2019 | 38.81 | 38.93 | 38.72 | 38.89 | 754,059 | +0.17(+0.44%) |
Feb 21, 2019 | 38.83 | 38.98 | 38.63 | 38.73 | 931,475 | -0.21(-0.54%) |
Feb 20, 2019 | 38.48 | 39.04 | 38.46 | 38.94 | 947,873 | +0.52(+1.34%) |
Feb 19, 2019 | 38.18 | 38.48 | 38.04 | 38.42 | 1,497,118 | +0.12(+0.32%) |
Feb 15, 2019 | 38.11 | 38.38 | 38.06 | 38.30 | 1,447,369 | +0.36(+0.95%) |
Feb 14, 2019 | 37.95 | 38.01 | 37.65 | 37.94 | 1,626,046 | -0.24(-0.62%) |
Feb 13, 2019 | 38.30 | 38.38 | 38.15 | 38.18 | 656,027 | -0.04(-0.11%) |
Feb 12, 2019 | 38.23 | 38.30 | 38.13 | 38.22 | 1,149,181 | +0.25(+0.66%) |
Feb 11, 2019 | 38.13 | 38.16 | 37.78 | 37.97 | 1,295,799 | -0.10(-0.27%) |
Feb 08, 2019 | 38.09 | 38.24 | 37.73 | 38.07 | 868,775 | -0.08(-0.21%) |
Feb 07, 2019 | 38.18 | 38.24 | 37.91 | 38.15 | 833,065 | -0.20(-0.53%) |
Feb 06, 2019 | 38.39 | 38.59 | 38.30 | 38.35 | 867,962 | -0.16(-0.41%) |
Feb 05, 2019 | 38.43 | 38.52 | 38.18 | 38.51 | 736,449 | +0.09(+0.23%) |
Feb 04, 2019 | 38.30 | 38.46 | 38.16 | 38.42 | 810,528 | +0.16(+0.43%) |
Feb 01, 2019 | 38.65 | 38.66 | 38.26 | 38.26 | 924,363 | -0.36(-0.93%) |
Jan 31, 2019 | 38.35 | 38.66 | 38.32 | 38.62 | 1,336,967 | +0.19(+0.49%) |
Jan 30, 2019 | 38.27 | 38.60 | 38.16 | 38.43 | 722,431 | +0.39(+1.03%) |
Jan 29, 2019 | 37.76 | 38.13 | 37.76 | 38.03 | 802,151 | +0.27(+0.72%) |
Jan 28, 2019 | 37.42 | 37.76 | 37.41 | 37.76 | 621,460 | +0.04(+0.11%) |
Jan 25, 2019 | 37.67 | 37.77 | 37.47 | 37.72 | 810,974 | +0.39(+1.04%) |
Jan 24, 2019 | 37.26 | 37.40 | 37.05 | 37.33 | 872,837 | +0.05(+0.15%) |
Jan 23, 2019 | 37.55 | 37.61 | 37.10 | 37.28 | 1,160,027 | -0.19(-0.51%) |
Jan 22, 2019 | 37.27 | 37.48 | 37.11 | 37.47 | 1,034,371 | +0.01(+0.02%) |
Jan 18, 2019 | 37.70 | 37.84 | 37.42 | 37.46 | 1,045,125 | +0.09(+0.25%) |
Jan 17, 2019 | 36.77 | 37.48 | 36.74 | 37.37 | 1,078,925 | +0.39(+1.06%) |
Jan 16, 2019 | 36.79 | 37.14 | 36.66 | 36.98 | 859,922 | +0.38(+1.04%) |
Jan 15, 2019 | 36.45 | 36.63 | 36.20 | 36.60 | 715,574 | +0.23(+0.63%) |
Jan 14, 2019 | 36.34 | 36.64 | 36.32 | 36.36 | 857,290 | -0.10(-0.28%) |
Jan 11, 2019 | 36.34 | 36.49 | 36.17 | 36.47 | 882,930 | +0.00(+0.00%) |
Jan 10, 2019 | 36.08 | 36.49 | 35.92 | 36.47 | 1,283,914 | +0.28(+0.77%) |
Jan 09, 2019 | 35.58 | 36.21 | 35.52 | 36.19 | 2,100,895 | +0.81(+2.30%) |
Jan 08, 2019 | 35.31 | 35.46 | 34.94 | 35.37 | 1,016,823 | +0.31(+0.89%) |
Jan 07, 2019 | 34.93 | 35.15 | 34.76 | 35.06 | 1,270,622 | +0.35(+1.02%) |
Jan 04, 2019 | 34.59 | 34.78 | 34.39 | 34.71 | 1,062,966 | +0.59(+1.73%) |
Jan 03, 2019 | 34.11 | 34.22 | 33.71 | 34.12 | 1,233,113 | +0.01(+0.04%) |
Jan 02, 2019 | 33.58 | 34.24 | 33.49 | 34.11 | 1,163,190 | +0.28(+0.84%) |
Dec 31, 2018 | 33.93 | 34.00 | 33.65 | 33.82 | 1,350,052 | +0.23(+0.69%) |
Dec 28, 2018 | 33.64 | 33.94 | 33.41 | 33.59 | 1,626,687 | +0.15(+0.44%) |
Dec 27, 2018 | 33.25 | 33.45 | 32.81 | 33.44 | 1,659,372 | -0.11(-0.34%) |
Dec 26, 2018 | 32.82 | 33.56 | 32.23 | 33.56 | 1,433,530 | +0.81(+2.46%) |
Dec 24, 2018 | 32.72 | 33.14 | 32.54 | 32.75 | 1,404,116 | -0.20(-0.61%) |
Dec 21, 2018 | 34.13 | 34.14 | 32.92 | 32.95 | 2,200,362 | -1.27(-3.72%) |
Dec 20, 2018 | 34.50 | 34.65 | 34.12 | 34.22 | 1,854,632 | -0.32(-0.93%) |
Dec 19, 2018 | 35.26 | 35.46 | 34.48 | 34.54 | 1,735,015 | -0.65(-1.84%) |
Dec 18, 2018 | 35.58 | 35.74 | 35.08 | 35.19 | 1,896,734 | -0.43(-1.22%) |
Dec 17, 2018 | 35.79 | 35.96 | 35.44 | 35.62 | 1,731,942 | -0.31(-0.85%) |
Dec 14, 2018 | 35.72 | 36.06 | 35.63 | 35.93 | 1,172,846 | -0.03(-0.09%) |
Dec 13, 2018 | 36.11 | 36.38 | 35.87 | 35.96 | 1,164,423 | -0.11(-0.30%) |
Dec 12, 2018 | 36.04 | 36.31 | 35.81 | 36.07 | 1,654,217 | +0.48(+1.35%) |
Dec 11, 2018 | 35.97 | 36.35 | 35.59 | 35.59 | 2,070,716 | -0.13(-0.37%) |
Dec 10, 2018 | 35.82 | 35.92 | 35.58 | 35.72 | 2,020,869 | -0.15(-0.43%) |
Dec 07, 2018 | 35.83 | 36.17 | 35.70 | 35.88 | 2,011,687 | +0.22(+0.62%) |
Dec 06, 2018 | 35.34 | 35.66 | 34.91 | 35.66 | 2,013,218 | -0.38(-1.05%) |
Dec 04, 2018 | 36.50 | 36.53 | 35.88 | 36.04 | 1,455,859 | -0.56(-1.53%) |
Dec 03, 2018 | 36.92 | 37.01 | 36.40 | 36.60 | 1,411,497 | +0.34(+0.94%) |
Nov 30, 2018 | 36.40 | 36.50 | 36.14 | 36.26 | 1,694,328 | -0.21(-0.58%) |
Nov 29, 2018 | 36.18 | 36.62 | 36.16 | 36.47 | 2,012,479 | +0.36(+1.00%) |
Nov 28, 2018 | 35.22 | 36.28 | 35.21 | 36.11 | 2,431,605 | +0.94(+2.67%) |
Nov 27, 2018 | 35.27 | 35.38 | 34.96 | 35.17 | 1,245,339 | -0.16(-0.45%) |
Nov 26, 2018 | 35.57 | 35.63 | 35.29 | 35.33 | 2,074,358 | +0.13(+0.36%) |
Nov 23, 2018 | 35.13 | 35.31 | 35.07 | 35.20 | 682,560 | -0.19(-0.53%) |
Nov 21, 2018 | 35.39 | 35.39 | 35.39 | 0 | +0.53(+1.53%) | |
Nov 20, 2018 | 35.48 | 35.48 | 34.73 | 34.86 | 1,414,636 | -0.95(-2.64%) |
Nov 19, 2018 | 35.94 | 35.94 | 35.53 | 35.80 | 1,413,223 | -0.14(-0.39%) |
Nov 16, 2018 | 35.85 | 36.03 | 35.81 | 35.94 | 774,198 | -0.01(-0.02%) |
Nov 15, 2018 | 35.71 | 36.06 | 35.60 | 35.95 | 1,490,028 | +0.13(+0.37%) |
Nov 14, 2018 | 35.90 | 36.08 | 35.57 | 35.82 | 1,031,439 | +0.12(+0.34%) |
Nov 13, 2018 | 35.52 | 35.98 | 35.52 | 35.70 | 1,188,578 | +0.24(+0.68%) |
Nov 12, 2018 | 35.72 | 35.74 | 35.42 | 35.46 | 925,428 | -0.27(-0.76%) |
Nov 09, 2018 | 36.08 | 36.12 | 35.47 | 35.73 | 1,507,153 | -0.46(-1.27%) |
Nov 08, 2018 | 36.12 | 36.36 | 36.06 | 36.19 | 878,960 | +0.08(+0.22%) |
Nov 07, 2018 | 36.36 | 36.40 | 36.03 | 36.11 | 1,069,546 | -0.03(-0.09%) |
Nov 06, 2018 | 36.01 | 36.17 | 35.77 | 36.14 | 834,970 | +0.05(+0.13%) |
Nov 05, 2018 | 36.25 | 36.45 | 36.07 | 36.10 | 1,963,303 | -0.09(-0.24%) |
Nov 02, 2018 | 36.18 | 36.39 | 35.87 | 36.18 | 1,596,241 | +0.17(+0.48%) |
Nov 01, 2018 | 36.10 | 36.13 | 35.70 | 36.01 | 1,402,598 | +0.20(+0.56%) |
Oct 31, 2018 | 35.96 | 36.17 | 35.79 | 35.81 | 921,583 | +0.22(+0.62%) |
Oct 30, 2018 | 35.34 | 35.69 | 35.18 | 35.59 | 1,364,848 | +0.29(+0.83%) |
Oct 29, 2018 | 36.00 | 36.09 | 35.14 | 35.30 | 1,339,272 | -0.34(-0.95%) |
Oct 26, 2018 | 35.30 | 35.75 | 35.09 | 35.64 | 1,285,032 | -0.14(-0.39%) |
Oct 25, 2018 | 35.64 | 35.98 | 35.31 | 35.78 | 1,385,186 | +0.45(+1.28%) |
Oct 24, 2018 | 35.93 | 36.04 | 35.30 | 35.32 | 1,338,038 | -0.71(-1.96%) |
Oct 23, 2018 | 35.70 | 36.18 | 35.38 | 36.03 | 1,236,422 | -0.03(-0.09%) |
Oct 22, 2018 | 36.25 | 36.28 | 35.97 | 36.06 | 965,707 | -0.09(-0.26%) |
Oct 19, 2018 | 36.46 | 36.62 | 36.16 | 36.16 | 1,476,257 | -0.25(-0.70%) |
Oct 18, 2018 | 36.78 | 36.84 | 36.22 | 36.41 | 1,189,104 | -0.57(-1.55%) |
Oct 17, 2018 | 36.96 | 37.04 | 36.65 | 36.98 | 993,470 | +0.02(+0.05%) |
Oct 16, 2018 | 36.74 | 36.98 | 36.58 | 36.96 | 1,171,156 | +0.46(+1.26%) |
Oct 15, 2018 | 36.82 | 36.86 | 36.38 | 36.50 | 1,070,245 | -0.17(-0.47%) |
Oct 12, 2018 | 37.34 | 37.36 | 36.52 | 36.68 | 1,689,679 | -0.19(-0.51%) |
Oct 11, 2018 | 37.41 | 37.53 | 36.77 | 36.86 | 1,906,771 | -0.88(-2.33%) |
Oct 10, 2018 | 38.28 | 38.38 | 37.74 | 37.74 | 1,122,999 | -0.62(-1.62%) |
Oct 09, 2018 | 38.57 | 38.61 | 38.31 | 38.37 | 975,979 | -0.25(-0.66%) |
Oct 08, 2018 | 38.78 | 38.79 | 38.51 | 38.62 | 496,576 | -0.13(-0.33%) |
Oct 05, 2018 | 38.75 | 38.97 | 38.64 | 38.75 | 1,119,003 | +0.02(+0.05%) |
Oct 04, 2018 | 39.01 | 39.15 | 38.48 | 38.73 | 1,027,175 | -0.43(-1.11%) |
Oct 03, 2018 | 39.38 | 39.39 | 39.08 | 39.16 | 2,745,823 | -0.07(-0.19%) |
Oct 02, 2018 | 39.53 | 39.59 | 39.13 | 39.23 | 1,339,683 | -0.42(-1.06%) |