Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 36.00 | 36.08 | 35.53 | 35.98 | 7,907,808 | +0.06(+0.16%) |
Sep 27, 2019 | 36.33 | 36.45 | 35.49 | 35.92 | 7,165,969 | -0.18(-0.51%) |
Sep 26, 2019 | 35.87 | 36.37 | 35.68 | 36.11 | 8,685,077 | +0.48(+1.35%) |
Sep 25, 2019 | 35.29 | 35.76 | 34.98 | 35.63 | 8,813,138 | +0.33(+0.92%) |
Sep 24, 2019 | 35.85 | 35.99 | 35.09 | 35.30 | 8,354,790 | -0.45(-1.26%) |
Sep 23, 2019 | 35.32 | 35.93 | 35.11 | 35.75 | 8,574,562 | -0.12(-0.35%) |
Sep 20, 2019 | 36.54 | 36.55 | 35.80 | 35.88 | 19,611,678 | -0.39(-1.09%) |
Sep 19, 2019 | 36.72 | 36.82 | 36.23 | 36.27 | 5,154,547 | -0.38(-1.05%) |
Sep 18, 2019 | 36.62 | 36.82 | 36.40 | 36.65 | 6,270,552 | -0.11(-0.29%) |
Sep 17, 2019 | 35.71 | 36.88 | 35.38 | 36.76 | 11,876,514 | +1.04(+2.90%) |
Sep 16, 2019 | 36.45 | 36.63 | 35.49 | 35.72 | 16,301,490 | -1.58(-4.25%) |
Sep 13, 2019 | 37.89 | 38.00 | 37.23 | 37.31 | 10,555,623 | -0.20(-0.54%) |
Sep 12, 2019 | 37.83 | 37.91 | 37.34 | 37.51 | 7,272,713 | -0.37(-0.99%) |
Sep 11, 2019 | 37.82 | 37.96 | 37.31 | 37.88 | 7,270,437 | -0.12(-0.30%) |
Sep 10, 2019 | 37.63 | 38.09 | 37.29 | 38.00 | 7,534,916 | +0.00(+0.00%) |
Sep 09, 2019 | 37.50 | 38.19 | 37.39 | 38.00 | 7,858,103 | +0.77(+2.06%) |
Sep 06, 2019 | 37.36 | 37.37 | 36.98 | 37.23 | 5,221,406 | +0.05(+0.13%) |
Sep 05, 2019 | 37.08 | 37.96 | 37.08 | 37.18 | 11,194,687 | +0.84(+2.30%) |
Sep 04, 2019 | 35.46 | 36.42 | 35.40 | 36.35 | 8,528,257 | +1.26(+3.60%) |
Sep 03, 2019 | 35.06 | 35.17 | 34.73 | 35.08 | 6,411,843 | -0.17(-0.49%) |
Aug 30, 2019 | 35.41 | 35.49 | 35.08 | 35.25 | 4,839,185 | +0.17(+0.49%) |
Aug 29, 2019 | 34.98 | 35.19 | 34.91 | 35.08 | 5,390,690 | +0.45(+1.29%) |
Aug 28, 2019 | 33.93 | 34.75 | 33.82 | 34.64 | 7,664,168 | +0.52(+1.53%) |
Aug 27, 2019 | 34.66 | 34.77 | 34.07 | 34.11 | 6,547,135 | -0.34(-0.99%) |
Aug 26, 2019 | 34.68 | 34.80 | 34.23 | 34.45 | 5,090,948 | +0.18(+0.53%) |
Aug 23, 2019 | 34.80 | 35.34 | 34.12 | 34.27 | 8,243,081 | -1.14(-3.22%) |
Aug 22, 2019 | 35.41 | 35.65 | 35.21 | 35.41 | 4,255,073 | +0.13(+0.38%) |
Aug 21, 2019 | 35.51 | 35.51 | 35.22 | 35.28 | 3,989,456 | +0.15(+0.43%) |
Aug 20, 2019 | 35.36 | 35.44 | 35.09 | 35.13 | 4,324,731 | -0.38(-1.07%) |
Aug 19, 2019 | 35.65 | 35.74 | 35.35 | 35.51 | 4,103,113 | +0.34(+0.97%) |
Aug 16, 2019 | 34.77 | 35.26 | 34.57 | 35.17 | 7,545,636 | +0.50(+1.45%) |
Aug 15, 2019 | 35.33 | 35.40 | 34.36 | 34.66 | 8,313,150 | -0.68(-1.94%) |
Aug 14, 2019 | 36.36 | 36.38 | 35.21 | 35.35 | 10,392,454 | -1.73(-4.67%) |
Aug 13, 2019 | 36.91 | 37.67 | 36.57 | 37.08 | 6,680,414 | +0.14(+0.39%) |
Aug 12, 2019 | 37.29 | 37.36 | 36.75 | 36.94 | 3,590,480 | -0.71(-1.89%) |
Aug 09, 2019 | 37.79 | 37.89 | 37.35 | 37.65 | 6,444,181 | -0.47(-1.22%) |
Aug 08, 2019 | 37.54 | 38.20 | 37.42 | 38.11 | 6,527,697 | +0.67(+1.80%) |
Aug 07, 2019 | 36.77 | 37.54 | 36.51 | 37.44 | 8,337,665 | +0.29(+0.79%) |
Aug 06, 2019 | 37.22 | 37.36 | 36.74 | 37.14 | 7,473,569 | +0.07(+0.18%) |
Aug 05, 2019 | 37.26 | 37.33 | 36.76 | 37.08 | 9,971,466 | -0.73(-1.94%) |
Aug 02, 2019 | 37.93 | 38.24 | 37.62 | 37.81 | 9,621,347 | -0.35(-0.92%) |
Aug 01, 2019 | 39.22 | 39.82 | 37.71 | 38.16 | 19,046,046 | -0.18(-0.47%) |
Jul 31, 2019 | 38.59 | 38.70 | 38.12 | 38.34 | 10,683,678 | -0.09(-0.22%) |
Jul 30, 2019 | 38.27 | 38.55 | 37.94 | 38.43 | 5,720,166 | -0.24(-0.61%) |
Jul 29, 2019 | 38.69 | 38.85 | 38.55 | 38.67 | 6,008,822 | -0.09(-0.22%) |
Jul 26, 2019 | 38.70 | 38.97 | 38.47 | 38.75 | 6,003,241 | +0.02(+0.05%) |
Jul 25, 2019 | 38.34 | 38.80 | 38.13 | 38.73 | 8,737,578 | -0.12(-0.32%) |
Jul 24, 2019 | 38.58 | 38.88 | 38.33 | 38.86 | 7,699,926 | +0.16(+0.42%) |
Jul 23, 2019 | 38.35 | 38.89 | 38.16 | 38.69 | 13,240,096 | +0.81(+2.13%) |
Jul 22, 2019 | 37.98 | 38.37 | 37.80 | 37.89 | 7,168,907 | +0.36(+0.96%) |
Jul 19, 2019 | 37.45 | 37.85 | 37.30 | 37.52 | 8,621,420 | +0.34(+0.92%) |
Jul 18, 2019 | 37.04 | 37.33 | 36.94 | 37.18 | 6,011,506 | -0.04(-0.10%) |
Jul 17, 2019 | 37.46 | 37.51 | 36.90 | 37.22 | 6,024,721 | -0.26(-0.68%) |
Jul 16, 2019 | 37.06 | 37.73 | 36.74 | 37.48 | 9,032,121 | +0.07(+0.18%) |
Jul 15, 2019 | 37.27 | 37.41 | 36.96 | 37.41 | 5,732,008 | +0.14(+0.38%) |
Jul 12, 2019 | 36.69 | 37.45 | 36.61 | 37.27 | 7,537,956 | +0.74(+2.03%) |
Jul 11, 2019 | 36.38 | 36.67 | 36.21 | 36.53 | 4,837,991 | +0.31(+0.87%) |
Jul 10, 2019 | 36.45 | 36.56 | 35.99 | 36.21 | 5,421,660 | +0.02(+0.05%) |
Jul 09, 2019 | 36.09 | 36.27 | 35.71 | 36.19 | 6,526,443 | -0.14(-0.39%) |
Jul 08, 2019 | 36.51 | 36.73 | 36.23 | 36.34 | 6,088,925 | -0.26(-0.70%) |
Jul 05, 2019 | 36.12 | 36.61 | 35.87 | 36.59 | 5,104,738 | +0.32(+0.89%) |
Jul 03, 2019 | 36.59 | 36.77 | 36.11 | 36.27 | 4,639,179 | -0.17(-0.47%) |
Jul 02, 2019 | 36.81 | 36.83 | 36.26 | 36.44 | 7,027,370 | -0.39(-1.06%) |
Jul 01, 2019 | 37.00 | 37.06 | 36.53 | 36.83 | 10,773,666 | +0.21(+0.57%) |
Jun 28, 2019 | 36.43 | 37.00 | 36.43 | 36.62 | 12,079,184 | +0.20(+0.55%) |
Jun 27, 2019 | 36.69 | 37.05 | 36.27 | 36.42 | 8,529,035 | +0.18(+0.50%) |
Jun 26, 2019 | 35.95 | 36.59 | 35.84 | 36.24 | 12,531,011 | +0.43(+1.19%) |
Jun 25, 2019 | 35.22 | 36.00 | 34.92 | 35.81 | 13,604,314 | +0.68(+1.95%) |
Jun 24, 2019 | 35.01 | 35.28 | 34.77 | 35.13 | 7,837,135 | +0.04(+0.11%) |
Jun 21, 2019 | 35.13 | 35.26 | 34.83 | 35.09 | 13,682,286 | -0.04(-0.11%) |
Jun 20, 2019 | 35.31 | 35.46 | 34.68 | 35.13 | 9,089,927 | +0.17(+0.49%) |
Jun 19, 2019 | 35.17 | 35.61 | 34.93 | 34.96 | 11,452,037 | +0.08(+0.22%) |
Jun 18, 2019 | 34.58 | 34.96 | 34.35 | 34.88 | 8,655,315 | +0.53(+1.55%) |
Jun 17, 2019 | 33.80 | 34.39 | 33.61 | 34.35 | 5,739,151 | +0.46(+1.35%) |
Jun 14, 2019 | 34.10 | 34.21 | 33.78 | 33.89 | 5,211,527 | -0.34(-1.00%) |
Jun 13, 2019 | 33.87 | 34.26 | 33.66 | 34.24 | 4,121,435 | +0.33(+0.98%) |
Jun 12, 2019 | 34.46 | 34.46 | 33.80 | 33.90 | 5,796,591 | -0.50(-1.46%) |
Jun 11, 2019 | 34.56 | 34.77 | 34.31 | 34.41 | 4,894,441 | +0.18(+0.53%) |
Jun 10, 2019 | 34.34 | 34.70 | 34.11 | 34.23 | 8,941,007 | +0.49(+1.47%) |
Jun 07, 2019 | 33.56 | 33.79 | 33.41 | 33.73 | 6,902,901 | +0.29(+0.85%) |
Jun 06, 2019 | 33.35 | 33.68 | 32.75 | 33.45 | 10,257,280 | -0.26(-0.76%) |
Jun 05, 2019 | 33.89 | 33.99 | 33.22 | 33.70 | 10,212,630 | +0.10(+0.31%) |
Jun 04, 2019 | 32.33 | 33.64 | 32.26 | 33.60 | 13,690,113 | +1.91(+6.02%) |
Jun 03, 2019 | 31.36 | 31.81 | 31.11 | 31.69 | 11,717,567 | +0.34(+1.08%) |
May 31, 2019 | 31.32 | 31.69 | 31.17 | 31.35 | 16,780,124 | -1.39(-4.25%) |
May 30, 2019 | 32.69 | 33.00 | 32.42 | 32.74 | 9,075,985 | +0.03(+0.09%) |
May 29, 2019 | 32.60 | 32.77 | 32.27 | 32.72 | 13,729,845 | -0.06(-0.17%) |
May 28, 2019 | 33.10 | 33.23 | 32.64 | 32.77 | 8,394,315 | -0.25(-0.77%) |
May 24, 2019 | 33.29 | 33.31 | 32.79 | 33.03 | 5,596,068 | -0.01(-0.03%) |
May 23, 2019 | 33.05 | 33.08 | 32.30 | 33.04 | 14,617,340 | -0.39(-1.18%) |
May 22, 2019 | 34.79 | 34.84 | 33.30 | 33.43 | 14,104,810 | -1.49(-4.26%) |
May 21, 2019 | 34.79 | 35.02 | 34.54 | 34.92 | 8,919,250 | +0.15(+0.43%) |
May 20, 2019 | 34.47 | 34.79 | 34.46 | 34.77 | 18,632,904 | -0.03(-0.08%) |
May 17, 2019 | 34.80 | 35.13 | 34.65 | 34.79 | 8,475,186 | -0.36(-1.02%) |
May 16, 2019 | 35.08 | 35.38 | 34.92 | 35.15 | 6,098,141 | +0.01(+0.03%) |
May 15, 2019 | 34.45 | 35.32 | 34.31 | 35.14 | 8,709,589 | +0.23(+0.65%) |
May 14, 2019 | 34.62 | 35.15 | 34.49 | 34.92 | 6,948,734 | +0.54(+1.56%) |
May 13, 2019 | 34.65 | 34.91 | 34.28 | 34.38 | 20,688,004 | -1.25(-3.51%) |
May 10, 2019 | 35.26 | 35.71 | 34.83 | 35.63 | 6,848,843 | +0.29(+0.83%) |
May 09, 2019 | 35.35 | 35.42 | 35.00 | 35.34 | 9,462,306 | -0.59(-1.65%) |
May 08, 2019 | 36.13 | 36.47 | 35.87 | 35.93 | 7,531,797 | -0.30(-0.83%) |
May 07, 2019 | 36.54 | 36.57 | 35.99 | 36.23 | 11,970,231 | +0.41(+1.16%) |
May 06, 2019 | 35.26 | 35.89 | 35.03 | 35.82 | 7,982,019 | -0.67(-1.83%) |
May 03, 2019 | 36.24 | 36.58 | 35.89 | 36.49 | 7,657,336 | +0.52(+1.44%) |
May 02, 2019 | 36.17 | 36.52 | 35.92 | 35.97 | 12,007,570 | -0.47(-1.29%) |
May 01, 2019 | 36.68 | 36.86 | 36.35 | 36.44 | 9,403,993 | -0.19(-0.51%) |
Apr 30, 2019 | 36.60 | 37.12 | 36.26 | 36.63 | 17,051,830 | -1.00(-2.65%) |
Apr 29, 2019 | 37.38 | 37.88 | 37.32 | 37.63 | 10,205,795 | +0.31(+0.83%) |
Apr 26, 2019 | 37.66 | 37.71 | 37.09 | 37.31 | 12,580,388 | +0.54(+1.46%) |
Apr 25, 2019 | 37.16 | 37.35 | 36.63 | 36.78 | 8,671,308 | -0.57(-1.54%) |
Apr 24, 2019 | 37.15 | 37.51 | 37.02 | 37.35 | 5,917,417 | -0.10(-0.28%) |
Apr 23, 2019 | 37.05 | 37.47 | 36.84 | 37.46 | 10,110,140 | +0.31(+0.84%) |
Apr 22, 2019 | 37.62 | 37.71 | 37.14 | 37.15 | 7,659,304 | -0.75(-1.99%) |
Apr 18, 2019 | 37.62 | 38.04 | 37.60 | 37.90 | 11,354,835 | +0.29(+0.78%) |
Apr 17, 2019 | 37.71 | 37.86 | 37.50 | 37.61 | 8,785,368 | +0.31(+0.83%) |
Apr 16, 2019 | 37.20 | 37.53 | 37.11 | 37.30 | 6,364,722 | +0.08(+0.23%) |
Apr 15, 2019 | 37.52 | 37.63 | 37.00 | 37.21 | 5,507,888 | -0.13(-0.35%) |
Apr 12, 2019 | 37.24 | 37.66 | 37.17 | 37.34 | 5,263,441 | +0.36(+0.97%) |
Apr 11, 2019 | 37.03 | 37.23 | 36.80 | 36.99 | 4,871,952 | +0.08(+0.20%) |
Apr 10, 2019 | 36.57 | 37.07 | 36.47 | 36.91 | 5,817,848 | +0.37(+1.00%) |
Apr 09, 2019 | 36.53 | 36.75 | 36.39 | 36.54 | 6,942,174 | -0.19(-0.51%) |
Apr 08, 2019 | 36.46 | 36.76 | 36.45 | 36.73 | 6,372,307 | +0.11(+0.31%) |
Apr 05, 2019 | 36.53 | 36.68 | 36.28 | 36.62 | 4,782,791 | +0.14(+0.39%) |
Apr 04, 2019 | 36.11 | 36.62 | 36.10 | 36.48 | 7,566,632 | +0.38(+1.04%) |
Apr 03, 2019 | 35.97 | 36.34 | 35.95 | 36.10 | 9,601,512 | +0.55(+1.53%) |
Apr 02, 2019 | 35.58 | 35.74 | 35.37 | 35.56 | 6,026,331 | +0.05(+0.13%) |
Apr 01, 2019 | 35.17 | 35.57 | 35.10 | 35.51 | 7,597,732 | +0.62(+1.78%) |
Mar 29, 2019 | 35.09 | 35.17 | 34.72 | 34.89 | 10,030,388 | +0.04(+0.11%) |
Mar 28, 2019 | 34.51 | 35.01 | 34.47 | 34.85 | 5,945,744 | +0.42(+1.23%) |
Mar 27, 2019 | 34.72 | 35.02 | 34.30 | 34.43 | 7,396,059 | -0.24(-0.71%) |
Mar 26, 2019 | 34.73 | 34.78 | 34.38 | 34.67 | 7,302,436 | +0.11(+0.33%) |
Mar 25, 2019 | 34.31 | 34.82 | 34.10 | 34.56 | 7,360,970 | +0.29(+0.85%) |
Mar 22, 2019 | 34.88 | 35.08 | 34.12 | 34.27 | 10,686,497 | -0.86(-2.44%) |
Mar 21, 2019 | 34.79 | 35.15 | 34.59 | 35.12 | 8,685,846 | +0.33(+0.95%) |
Mar 20, 2019 | 35.49 | 35.68 | 34.59 | 34.79 | 12,420,341 | -1.19(-3.32%) |
Mar 19, 2019 | 36.03 | 36.44 | 35.77 | 35.99 | 9,573,969 | +0.27(+0.76%) |
Mar 18, 2019 | 35.90 | 35.96 | 35.38 | 35.72 | 8,017,633 | -0.08(-0.24%) |
Mar 15, 2019 | 35.77 | 36.01 | 35.62 | 35.80 | 17,923,158 | +0.04(+0.11%) |
Mar 14, 2019 | 36.45 | 36.51 | 35.68 | 35.76 | 9,243,469 | -0.72(-1.98%) |
Mar 13, 2019 | 36.43 | 36.70 | 36.30 | 36.49 | 7,798,544 | +0.17(+0.47%) |
Mar 12, 2019 | 36.39 | 36.70 | 36.21 | 36.32 | 7,054,066 | +0.00(+0.00%) |
Mar 11, 2019 | 35.81 | 36.48 | 35.73 | 36.32 | 12,993,309 | +0.59(+1.66%) |
Mar 08, 2019 | 35.39 | 35.77 | 35.26 | 35.73 | 7,348,954 | -0.05(-0.13%) |
Mar 07, 2019 | 35.83 | 36.05 | 35.40 | 35.77 | 9,569,629 | -0.24(-0.65%) |
Mar 06, 2019 | 36.54 | 36.58 | 35.84 | 36.01 | 10,109,271 | -0.57(-1.55%) |
Mar 05, 2019 | 36.58 | 36.71 | 36.32 | 36.58 | 5,226,008 | +0.03(+0.08%) |
Mar 04, 2019 | 36.97 | 38.64 | 36.34 | 36.55 | 8,079,458 | -0.26(-0.71%) |
Mar 01, 2019 | 37.11 | 37.22 | 36.36 | 36.81 | 8,276,098 | +0.05(+0.13%) |
Feb 28, 2019 | 37.08 | 37.16 | 36.50 | 36.76 | 9,716,799 | -0.48(-1.30%) |
Feb 27, 2019 | 37.33 | 37.40 | 37.04 | 37.25 | 9,313,134 | -0.10(-0.27%) |
Feb 26, 2019 | 37.16 | 37.58 | 37.09 | 37.35 | 8,161,559 | -0.03(-0.07%) |
Feb 25, 2019 | 37.48 | 37.67 | 37.33 | 37.38 | 8,452,650 | +0.14(+0.38%) |
Feb 22, 2019 | 37.10 | 37.26 | 36.72 | 37.24 | 7,241,250 | +0.34(+0.93%) |
Feb 21, 2019 | 37.25 | 37.43 | 36.82 | 36.89 | 7,948,106 | -0.31(-0.83%) |
Feb 20, 2019 | 36.91 | 37.34 | 36.80 | 37.20 | 9,493,825 | +0.39(+1.06%) |
Feb 19, 2019 | 36.30 | 36.95 | 36.23 | 36.81 | 9,796,714 | +0.41(+1.13%) |
Feb 15, 2019 | 36.37 | 36.49 | 36.07 | 36.40 | 9,216,869 | +0.19(+0.51%) |
Feb 14, 2019 | 36.14 | 36.40 | 36.04 | 36.21 | 6,927,162 | -0.10(-0.28%) |
Feb 13, 2019 | 36.58 | 36.68 | 36.15 | 36.31 | 6,347,000 | -0.03(-0.08%) |
Feb 12, 2019 | 36.13 | 36.61 | 36.13 | 36.34 | 9,882,622 | +0.37(+1.04%) |
Feb 11, 2019 | 35.67 | 36.03 | 35.59 | 35.97 | 9,471,804 | -0.07(-0.18%) |
Feb 08, 2019 | 35.85 | 36.04 | 35.39 | 36.04 | 8,711,259 | +0.05(+0.13%) |
Feb 07, 2019 | 36.53 | 36.70 | 35.70 | 35.99 | 16,853,136 | -1.17(-3.16%) |
Feb 06, 2019 | 37.40 | 37.94 | 36.81 | 37.16 | 18,125,412 | +0.57(+1.55%) |
Feb 05, 2019 | 36.39 | 36.65 | 36.06 | 36.59 | 12,447,114 | +0.34(+0.95%) |
Feb 04, 2019 | 35.99 | 36.26 | 35.71 | 36.25 | 10,677,528 | +0.14(+0.39%) |
Feb 01, 2019 | 36.23 | 36.45 | 35.87 | 36.11 | 8,634,794 | -0.22(-0.62%) |
Jan 31, 2019 | 36.14 | 36.36 | 35.84 | 36.33 | 11,949,483 | -0.07(-0.18%) |
Jan 30, 2019 | 35.85 | 36.45 | 35.50 | 36.40 | 11,848,062 | +0.58(+1.61%) |
Jan 29, 2019 | 35.67 | 35.89 | 35.47 | 35.82 | 6,169,942 | +0.01(+0.03%) |
Jan 28, 2019 | 35.60 | 35.94 | 35.44 | 35.81 | 12,223,349 | -0.17(-0.47%) |
Jan 25, 2019 | 35.99 | 36.16 | 35.72 | 35.98 | 9,497,275 | +0.45(+1.26%) |
Jan 24, 2019 | 35.16 | 35.65 | 35.07 | 35.53 | 8,386,494 | +0.46(+1.30%) |
Jan 23, 2019 | 35.57 | 35.72 | 34.90 | 35.08 | 8,322,693 | -0.45(-1.26%) |
Jan 22, 2019 | 35.64 | 36.11 | 35.28 | 35.52 | 13,031,492 | -0.43(-1.19%) |
Jan 18, 2019 | 35.80 | 36.10 | 35.23 | 35.95 | 11,270,026 | +0.33(+0.92%) |
Jan 17, 2019 | 34.92 | 35.66 | 34.83 | 35.63 | 14,024,583 | +0.55(+1.57%) |
Jan 16, 2019 | 34.90 | 35.37 | 34.70 | 35.08 | 18,652,362 | +0.11(+0.32%) |
Jan 15, 2019 | 35.23 | 35.23 | 34.27 | 34.96 | 12,883,846 | -0.10(-0.29%) |
Jan 14, 2019 | 34.69 | 35.38 | 34.47 | 35.07 | 15,421,214 | +0.45(+1.29%) |
Jan 11, 2019 | 34.08 | 35.36 | 33.75 | 34.62 | 34,642,060 | +2.28(+7.05%) |
Jan 10, 2019 | 32.59 | 32.64 | 31.82 | 32.34 | 9,769,067 | -0.42(-1.28%) |
Jan 09, 2019 | 32.55 | 33.14 | 32.32 | 32.76 | 10,597,574 | +0.34(+1.06%) |
Jan 08, 2019 | 32.59 | 33.22 | 32.12 | 32.41 | 11,193,752 | +0.42(+1.31%) |
Jan 07, 2019 | 31.39 | 32.56 | 31.17 | 31.99 | 11,514,363 | +0.96(+3.09%) |
Jan 04, 2019 | 30.54 | 31.26 | 30.20 | 31.04 | 11,581,254 | +1.01(+3.35%) |
Jan 03, 2019 | 31.04 | 31.36 | 29.98 | 30.03 | 12,523,298 | -1.29(-4.13%) |
Jan 02, 2019 | 30.59 | 31.48 | 30.18 | 31.32 | 8,223,631 | +0.18(+0.57%) |
Dec 31, 2018 | 31.66 | 31.86 | 30.65 | 31.15 | 9,080,694 | -0.44(-1.39%) |
Dec 28, 2018 | 31.61 | 32.34 | 31.36 | 31.58 | 9,319,538 | -0.04(-0.12%) |
Dec 27, 2018 | 30.79 | 31.66 | 30.16 | 31.62 | 14,345,404 | +0.41(+1.31%) |
Dec 26, 2018 | 30.34 | 31.22 | 29.29 | 31.21 | 13,412,629 | +1.07(+3.55%) |
Dec 24, 2018 | 30.40 | 30.67 | 30.03 | 30.14 | 9,783,694 | -0.57(-1.85%) |
Dec 21, 2018 | 31.87 | 32.45 | 30.69 | 30.71 | 22,961,896 | -1.20(-3.76%) |
Dec 20, 2018 | 32.53 | 32.92 | 31.51 | 31.91 | 15,924,186 | -0.61(-1.89%) |
Dec 19, 2018 | 32.60 | 33.71 | 32.30 | 32.53 | 12,758,255 | +0.03(+0.09%) |
Dec 18, 2018 | 32.61 | 33.08 | 32.30 | 32.50 | 9,120,369 | +0.22(+0.69%) |
Dec 17, 2018 | 32.53 | 33.17 | 32.09 | 32.27 | 11,463,491 | -0.41(-1.25%) |
Dec 14, 2018 | 32.59 | 33.24 | 32.45 | 32.68 | 9,037,629 | -0.01(-0.03%) |
Dec 13, 2018 | 33.48 | 33.69 | 32.65 | 32.69 | 9,161,480 | -0.53(-1.60%) |
Dec 12, 2018 | 32.80 | 33.56 | 32.80 | 33.22 | 11,088,293 | +0.92(+2.85%) |
Dec 11, 2018 | 33.10 | 33.29 | 32.26 | 32.30 | 13,128,300 | +0.25(+0.78%) |
Dec 10, 2018 | 32.17 | 32.39 | 31.16 | 32.05 | 13,230,964 | -0.25(-0.78%) |
Dec 07, 2018 | 33.00 | 33.46 | 32.17 | 32.30 | 9,919,762 | -0.94(-2.83%) |
Dec 06, 2018 | 33.28 | 33.29 | 32.51 | 33.24 | 15,597,193 | -0.41(-1.22%) |
Dec 04, 2018 | 35.22 | 35.29 | 33.63 | 33.65 | 15,447,945 | -1.78(-5.02%) |
Dec 03, 2018 | 35.94 | 36.50 | 35.36 | 35.43 | 18,603,242 | +0.46(+1.32%) |
Nov 30, 2018 | 33.85 | 35.02 | 33.78 | 34.97 | 19,652,132 | +1.10(+3.24%) |
Nov 29, 2018 | 33.90 | 34.06 | 33.45 | 33.87 | 8,434,336 | -0.18(-0.51%) |
Nov 28, 2018 | 33.87 | 34.09 | 33.12 | 34.05 | 13,492,041 | +0.24(+0.71%) |
Nov 27, 2018 | 34.34 | 34.60 | 33.37 | 33.81 | 27,729,478 | -0.88(-2.55%) |
Nov 26, 2018 | 33.30 | 35.71 | 33.22 | 34.69 | 32,940,858 | +1.59(+4.79%) |
Nov 23, 2018 | 32.56 | 33.27 | 32.44 | 33.11 | 4,591,940 | +0.35(+1.07%) |
Nov 21, 2018 | 32.76 | 32.76 | 32.76 | 0 | +0.42(+1.31%) | |
Nov 20, 2018 | 32.34 | 32.82 | 32.11 | 32.33 | 11,213,611 | -0.54(-1.65%) |
Nov 19, 2018 | 32.94 | 33.15 | 32.63 | 32.88 | 12,578,998 | -0.06(-0.20%) |
Nov 16, 2018 | 32.55 | 32.98 | 32.27 | 32.94 | 12,677,024 | +0.18(+0.56%) |
Nov 15, 2018 | 32.17 | 32.79 | 31.19 | 32.76 | 19,175,776 | +0.29(+0.91%) |
Nov 14, 2018 | 33.36 | 33.47 | 32.23 | 32.46 | 11,810,995 | -0.65(-1.95%) |
Nov 13, 2018 | 33.10 | 33.77 | 32.91 | 33.11 | 9,325,633 | +0.22(+0.67%) |
Nov 12, 2018 | 32.84 | 33.21 | 32.67 | 32.89 | 10,918,607 | -0.01(-0.03%) |
Nov 09, 2018 | 33.28 | 33.58 | 32.57 | 32.90 | 9,807,780 | -0.80(-2.38%) |
Nov 08, 2018 | 33.55 | 33.99 | 33.44 | 33.70 | 11,629,568 | -0.29(-0.84%) |
Nov 07, 2018 | 33.85 | 34.09 | 33.51 | 33.98 | 10,262,480 | +0.39(+1.15%) |
Nov 06, 2018 | 33.34 | 33.69 | 33.26 | 33.60 | 12,141,298 | +0.19(+0.58%) |
Nov 05, 2018 | 33.17 | 33.53 | 33.03 | 33.40 | 12,449,396 | +0.20(+0.61%) |
Nov 02, 2018 | 33.91 | 34.35 | 32.76 | 33.20 | 14,399,177 | -0.41(-1.21%) |
Nov 01, 2018 | 33.39 | 33.81 | 32.89 | 33.61 | 16,525,287 | -0.11(-0.33%) |
Oct 31, 2018 | 33.15 | 34.14 | 32.62 | 33.72 | 40,994,588 | +2.81(+9.09%) |
Oct 30, 2018 | 30.57 | 31.26 | 30.43 | 30.91 | 17,673,454 | +0.38(+1.24%) |
Oct 29, 2018 | 31.43 | 31.61 | 30.16 | 30.53 | 21,213,898 | +0.44(+1.47%) |
Oct 26, 2018 | 29.19 | 30.30 | 29.15 | 30.09 | 19,576,058 | +0.60(+2.03%) |
Oct 25, 2018 | 28.74 | 29.67 | 28.63 | 29.49 | 18,191,668 | +1.33(+4.71%) |
Oct 24, 2018 | 29.29 | 29.54 | 28.16 | 28.16 | 20,380,332 | -1.44(-4.86%) |
Oct 23, 2018 | 28.51 | 29.86 | 28.46 | 29.60 | 17,988,790 | +0.72(+2.49%) |
Oct 22, 2018 | 28.98 | 29.11 | 28.59 | 28.88 | 11,993,973 | +0.13(+0.45%) |
Oct 19, 2018 | 28.31 | 29.00 | 28.17 | 28.75 | 13,841,694 | +0.11(+0.39%) |
Oct 18, 2018 | 29.22 | 29.31 | 28.54 | 28.64 | 15,572,214 | -0.78(-2.66%) |
Oct 17, 2018 | 29.54 | 29.75 | 29.10 | 29.42 | 9,873,810 | -0.38(-1.27%) |
Oct 16, 2018 | 29.91 | 29.98 | 29.36 | 29.80 | 12,889,257 | +0.20(+0.68%) |
Oct 15, 2018 | 29.20 | 29.90 | 29.18 | 29.60 | 14,782,071 | +0.30(+1.04%) |
Oct 12, 2018 | 30.17 | 30.17 | 29.02 | 29.29 | 16,224,971 | -0.48(-1.61%) |
Oct 11, 2018 | 30.05 | 30.87 | 29.66 | 29.77 | 19,550,516 | -0.27(-0.89%) |
Oct 10, 2018 | 30.04 | 30.37 | 29.60 | 30.04 | 18,691,926 | -0.05(-0.15%) |
Oct 09, 2018 | 31.33 | 31.33 | 30.03 | 30.09 | 21,616,860 | -1.47(-4.67%) |
Oct 08, 2018 | 31.16 | 31.58 | 31.10 | 31.56 | 9,122,115 | +0.12(+0.38%) |
Oct 05, 2018 | 31.71 | 31.80 | 31.30 | 31.44 | 11,664,720 | -0.12(-0.38%) |
Oct 04, 2018 | 31.43 | 31.94 | 31.28 | 31.56 | 20,523,468 | +0.23(+0.74%) |
Oct 03, 2018 | 32.27 | 32.30 | 31.12 | 31.33 | 30,710,672 | +0.64(+2.10%) |
Oct 02, 2018 | 31.28 | 31.64 | 30.59 | 30.68 | 24,668,076 | -0.83(-2.63%) |