Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 51.12 | 51.51 | 50.38 | 50.51 | 397,825 | -0.67(-1.31%) |
Sep 27, 2019 | 51.70 | 51.74 | 50.89 | 51.18 | 607,800 | -0.37(-0.72%) |
Sep 26, 2019 | 51.48 | 52.00 | 51.03 | 51.55 | 795,972 | -0.05(-0.10%) |
Sep 25, 2019 | 51.73 | 51.99 | 51.18 | 51.60 | 530,878 | +0.01(+0.02%) |
Sep 24, 2019 | 52.02 | 52.43 | 51.48 | 51.59 | 594,254 | -0.17(-0.33%) |
Sep 23, 2019 | 51.48 | 51.95 | 50.89 | 51.76 | 421,575 | +0.26(+0.50%) |
Sep 20, 2019 | 52.13 | 52.56 | 51.40 | 51.50 | 1,139,800 | -0.54(-1.04%) |
Sep 19, 2019 | 51.65 | 52.43 | 51.17 | 52.04 | 531,182 | +0.39(+0.76%) |
Sep 18, 2019 | 52.65 | 52.84 | 51.13 | 51.65 | 490,264 | -0.90(-1.71%) |
Sep 17, 2019 | 51.61 | 52.66 | 51.21 | 52.55 | 430,831 | +0.87(+1.68%) |
Sep 16, 2019 | 51.15 | 52.80 | 50.96 | 51.68 | 534,995 | +0.62(+1.21%) |
Sep 13, 2019 | 51.18 | 51.84 | 50.20 | 51.06 | 500,100 | +0.32(+0.63%) |
Sep 12, 2019 | 49.77 | 51.11 | 49.52 | 50.74 | 513,834 | +1.33(+2.69%) |
Sep 11, 2019 | 48.67 | 49.73 | 48.42 | 49.41 | 876,778 | +0.65(+1.33%) |
Sep 10, 2019 | 50.29 | 50.29 | 48.32 | 48.76 | 575,808 | -1.90(-3.75%) |
Sep 09, 2019 | 51.70 | 52.09 | 50.41 | 50.66 | 424,591 | -0.94(-1.82%) |
Sep 06, 2019 | 52.25 | 52.44 | 51.26 | 51.60 | 508,800 | -0.59(-1.13%) |
Sep 05, 2019 | 50.75 | 52.34 | 50.69 | 52.19 | 666,196 | +1.74(+3.45%) |
Sep 04, 2019 | 52.23 | 52.46 | 50.28 | 50.45 | 410,382 | -1.53(-2.94%) |
Sep 03, 2019 | 51.99 | 52.27 | 51.33 | 51.98 | 372,405 | -0.25(-0.48%) |
Aug 30, 2019 | 52.35 | 52.66 | 51.93 | 52.23 | 379,900 | +0.18(+0.35%) |
Aug 29, 2019 | 51.68 | 52.53 | 51.48 | 52.05 | 887,542 | +0.89(+1.74%) |
Aug 28, 2019 | 50.50 | 51.42 | 50.35 | 51.16 | 465,541 | +0.56(+1.11%) |
Aug 27, 2019 | 50.00 | 51.26 | 49.54 | 50.60 | 1,063,157 | +0.57(+1.14%) |
Aug 26, 2019 | 50.53 | 51.11 | 49.48 | 50.03 | 1,112,305 | +0.18(+0.36%) |
Aug 23, 2019 | 51.41 | 52.10 | 49.62 | 49.85 | 521,200 | -1.67(-3.24%) |
Aug 22, 2019 | 50.98 | 51.89 | 50.72 | 51.52 | 419,413 | +0.54(+1.06%) |
Aug 21, 2019 | 51.04 | 51.43 | 50.50 | 50.98 | 558,023 | +0.29(+0.57%) |
Aug 20, 2019 | 50.44 | 51.26 | 50.21 | 50.69 | 756,701 | +0.25(+0.50%) |
Aug 19, 2019 | 49.73 | 50.55 | 49.28 | 50.44 | 748,221 | +1.14(+2.31%) |
Aug 16, 2019 | 48.82 | 49.63 | 48.68 | 49.30 | 905,300 | +0.75(+1.54%) |
Aug 15, 2019 | 48.53 | 48.79 | 48.01 | 48.55 | 450,505 | +0.13(+0.27%) |
Aug 14, 2019 | 48.51 | 48.65 | 48.16 | 48.42 | 385,559 | -0.38(-0.78%) |
Aug 13, 2019 | 48.61 | 49.12 | 48.35 | 48.80 | 521,424 | +0.14(+0.29%) |
Aug 12, 2019 | 49.71 | 49.71 | 48.46 | 48.66 | 656,582 | -1.25(-2.50%) |
Aug 09, 2019 | 50.80 | 50.99 | 49.91 | 49.91 | 939,500 | -1.01(-1.98%) |
Aug 08, 2019 | 50.12 | 50.99 | 49.93 | 50.92 | 806,897 | +0.99(+1.98%) |
Aug 07, 2019 | 48.66 | 50.31 | 48.36 | 49.93 | 667,342 | +0.88(+1.79%) |
Aug 06, 2019 | 48.55 | 49.34 | 48.20 | 49.05 | 829,126 | +0.73(+1.51%) |
Aug 05, 2019 | 46.18 | 48.55 | 45.80 | 48.32 | 1,282,460 | +1.46(+3.12%) |
Aug 02, 2019 | 48.59 | 48.60 | 45.98 | 46.86 | 1,125,600 | -1.70(-3.50%) |
Aug 01, 2019 | 47.08 | 49.74 | 46.85 | 48.56 | 2,660,703 | +5.84(+13.67%) |
Jul 31, 2019 | 43.53 | 43.79 | 42.60 | 42.72 | 570,218 | -0.76(-1.75%) |
Jul 30, 2019 | 43.21 | 43.87 | 43.06 | 43.48 | 730,053 | +0.28(+0.65%) |
Jul 29, 2019 | 43.17 | 43.63 | 42.93 | 43.20 | 493,439 | -0.19(-0.44%) |
Jul 26, 2019 | 43.78 | 44.07 | 42.93 | 43.39 | 316,700 | -0.35(-0.80%) |
Jul 25, 2019 | 44.10 | 44.29 | 43.43 | 43.74 | 254,458 | -0.32(-0.73%) |
Jul 24, 2019 | 42.92 | 44.16 | 42.77 | 44.06 | 452,347 | +1.06(+2.47%) |
Jul 23, 2019 | 44.56 | 44.62 | 42.68 | 43.00 | 488,665 | -1.38(-3.11%) |
Jul 22, 2019 | 44.58 | 44.92 | 44.32 | 44.38 | 307,521 | -0.13(-0.29%) |
Jul 19, 2019 | 44.11 | 44.94 | 44.11 | 44.51 | 382,400 | +0.41(+0.93%) |
Jul 18, 2019 | 44.31 | 44.55 | 43.76 | 44.10 | 683,623 | -0.82(-1.83%) |
Jul 17, 2019 | 45.19 | 45.19 | 44.39 | 44.92 | 321,593 | -0.44(-0.97%) |
Jul 16, 2019 | 45.57 | 45.60 | 45.21 | 45.36 | 380,812 | -0.33(-0.72%) |
Jul 15, 2019 | 46.24 | 46.41 | 45.34 | 45.69 | 273,710 | -0.52(-1.13%) |
Jul 12, 2019 | 45.95 | 46.35 | 45.33 | 46.21 | 356,400 | +0.38(+0.83%) |
Jul 11, 2019 | 45.49 | 46.14 | 45.42 | 45.83 | 374,671 | +0.42(+0.92%) |
Jul 10, 2019 | 46.25 | 46.47 | 45.41 | 45.41 | 542,340 | -0.69(-1.50%) |
Jul 09, 2019 | 46.16 | 46.17 | 45.24 | 46.10 | 617,289 | -0.14(-0.30%) |
Jul 08, 2019 | 46.72 | 46.80 | 46.00 | 46.24 | 612,444 | -0.58(-1.24%) |
Jul 05, 2019 | 46.11 | 46.82 | 45.91 | 46.82 | 454,800 | +0.52(+1.12%) |
Jul 03, 2019 | 46.21 | 46.65 | 45.81 | 46.30 | 351,200 | +0.13(+0.28%) |
Jul 02, 2019 | 45.23 | 46.38 | 45.02 | 46.17 | 963,475 | +1.18(+2.62%) |
Jul 01, 2019 | 45.00 | 45.55 | 44.56 | 44.99 | 657,630 | +0.22(+0.49%) |
Jun 28, 2019 | 43.90 | 44.94 | 42.89 | 44.77 | 2,494,200 | +1.59(+3.68%) |
Jun 27, 2019 | 42.76 | 43.22 | 42.35 | 43.18 | 526,399 | +0.39(+0.91%) |
Jun 26, 2019 | 42.88 | 43.12 | 42.55 | 42.79 | 289,685 | -0.11(-0.26%) |
Jun 25, 2019 | 42.74 | 43.21 | 42.68 | 42.90 | 380,691 | +0.38(+0.89%) |
Jun 24, 2019 | 42.88 | 43.21 | 42.47 | 42.52 | 328,362 | -0.20(-0.47%) |
Jun 21, 2019 | 42.66 | 42.99 | 42.33 | 42.72 | 1,316,800 | -0.23(-0.54%) |
Jun 20, 2019 | 41.75 | 43.02 | 41.50 | 42.95 | 549,437 | +1.40(+3.37%) |
Jun 19, 2019 | 41.65 | 42.18 | 41.33 | 41.55 | 811,947 | -0.10(-0.24%) |
Jun 18, 2019 | 41.00 | 42.02 | 40.86 | 41.65 | 675,638 | +0.85(+2.08%) |
Jun 17, 2019 | 40.76 | 41.04 | 39.90 | 40.80 | 406,166 | +0.16(+0.39%) |
Jun 14, 2019 | 41.50 | 41.74 | 40.62 | 40.64 | 845,600 | -0.92(-2.21%) |
Jun 13, 2019 | 41.16 | 41.74 | 40.79 | 41.56 | 559,956 | +0.61(+1.49%) |
Jun 12, 2019 | 40.26 | 41.05 | 40.05 | 40.95 | 510,478 | +0.69(+1.71%) |
Jun 11, 2019 | 40.60 | 40.76 | 39.68 | 40.26 | 653,906 | -0.15(-0.37%) |
Jun 10, 2019 | 40.05 | 40.86 | 39.69 | 40.41 | 1,391,448 | +0.94(+2.38%) |
Jun 07, 2019 | 40.67 | 40.82 | 39.35 | 39.47 | 902,400 | -0.85(-2.11%) |
Jun 06, 2019 | 40.19 | 40.47 | 39.85 | 40.32 | 663,584 | -0.02(-0.05%) |
Jun 05, 2019 | 39.89 | 40.58 | 39.77 | 40.34 | 587,203 | +0.66(+1.66%) |
Jun 04, 2019 | 38.72 | 39.76 | 38.40 | 39.68 | 938,887 | +1.15(+2.98%) |
Jun 03, 2019 | 38.52 | 38.96 | 38.27 | 38.53 | 1,216,140 | -0.05(-0.13%) |
May 31, 2019 | 37.61 | 38.64 | 37.52 | 38.58 | 952,900 | +0.76(+2.01%) |
May 30, 2019 | 37.70 | 38.07 | 37.41 | 37.82 | 578,588 | +0.19(+0.50%) |
May 29, 2019 | 37.14 | 37.73 | 37.01 | 37.63 | 375,206 | +0.22(+0.59%) |
May 28, 2019 | 37.40 | 37.71 | 37.13 | 37.41 | 383,145 | +0.01(+0.03%) |
May 24, 2019 | 37.25 | 37.76 | 37.17 | 37.40 | 308,200 | +0.44(+1.19%) |
May 23, 2019 | 37.74 | 38.18 | 36.67 | 36.96 | 721,054 | -1.01(-2.66%) |
May 22, 2019 | 37.75 | 38.30 | 37.75 | 37.97 | 521,842 | -0.13(-0.34%) |
May 21, 2019 | 36.90 | 38.16 | 36.90 | 38.10 | 789,189 | +1.32(+3.59%) |
May 20, 2019 | 36.24 | 37.04 | 36.24 | 36.78 | 396,400 | +0.36(+0.99%) |
May 17, 2019 | 36.71 | 37.32 | 36.29 | 36.42 | 473,400 | -0.46(-1.25%) |
May 16, 2019 | 36.63 | 37.30 | 36.57 | 36.88 | 870,711 | +0.49(+1.35%) |
May 15, 2019 | 36.22 | 36.76 | 35.97 | 36.39 | 440,616 | -0.24(-0.66%) |
May 14, 2019 | 37.31 | 37.31 | 36.46 | 36.63 | 543,735 | -0.67(-1.80%) |
May 13, 2019 | 37.39 | 37.83 | 37.10 | 37.30 | 880,743 | -0.99(-2.59%) |
May 10, 2019 | 37.88 | 38.30 | 37.67 | 38.29 | 355,400 | +0.40(+1.06%) |
May 09, 2019 | 37.61 | 38.13 | 37.38 | 37.89 | 522,841 | +0.06(+0.16%) |
May 08, 2019 | 37.43 | 38.13 | 37.40 | 37.83 | 609,867 | +0.49(+1.31%) |
May 07, 2019 | 36.85 | 37.51 | 36.67 | 37.34 | 701,581 | +0.10(+0.27%) |
May 06, 2019 | 36.43 | 37.54 | 36.43 | 37.24 | 612,426 | +0.14(+0.38%) |
May 03, 2019 | 36.65 | 37.10 | 36.42 | 37.10 | 578,300 | +0.67(+1.84%) |
May 02, 2019 | 37.04 | 37.17 | 36.05 | 36.43 | 585,966 | -0.59(-1.59%) |
May 01, 2019 | 36.00 | 37.43 | 35.88 | 37.02 | 3,374,334 | +3.16(+9.33%) |
Apr 30, 2019 | 33.79 | 33.95 | 33.32 | 33.86 | 715,999 | +0.24(+0.71%) |
Apr 29, 2019 | 33.32 | 33.76 | 33.25 | 33.62 | 402,184 | +0.34(+1.02%) |
Apr 26, 2019 | 32.70 | 33.31 | 32.65 | 33.28 | 645,000 | +0.59(+1.80%) |
Apr 25, 2019 | 32.80 | 32.84 | 32.32 | 32.69 | 707,303 | -0.39(-1.18%) |
Apr 24, 2019 | 32.91 | 33.64 | 32.71 | 33.08 | 736,303 | +0.41(+1.25%) |
Apr 23, 2019 | 32.38 | 32.99 | 32.23 | 32.67 | 929,938 | +0.50(+1.55%) |
Apr 22, 2019 | 32.10 | 32.35 | 31.86 | 32.17 | 433,497 | -0.07(-0.22%) |
Apr 18, 2019 | 32.10 | 32.34 | 31.80 | 32.24 | 521,000 | +0.20(+0.62%) |
Apr 17, 2019 | 32.98 | 32.98 | 31.67 | 32.04 | 745,958 | -0.81(-2.47%) |
Apr 16, 2019 | 33.14 | 33.28 | 32.67 | 32.85 | 354,268 | -0.22(-0.67%) |
Apr 15, 2019 | 33.63 | 33.85 | 33.05 | 33.07 | 528,519 | -0.47(-1.40%) |
Apr 12, 2019 | 33.81 | 33.92 | 33.38 | 33.54 | 375,200 | +0.02(+0.06%) |
Apr 11, 2019 | 32.77 | 33.71 | 32.77 | 33.52 | 577,251 | +0.63(+1.92%) |
Apr 10, 2019 | 33.43 | 33.43 | 32.19 | 32.89 | 1,345,409 | -0.65(-1.94%) |
Apr 09, 2019 | 32.15 | 33.54 | 30.11 | 33.54 | 5,068,044 | -0.49(-1.44%) |
Apr 08, 2019 | 34.10 | 34.31 | 33.94 | 34.03 | 1,083,734 | -0.15(-0.44%) |
Apr 05, 2019 | 34.07 | 34.30 | 33.54 | 34.18 | 1,000,400 | +0.27(+0.80%) |
Apr 04, 2019 | 33.99 | 34.23 | 33.65 | 33.91 | 402,825 | +0.05(+0.15%) |
Apr 03, 2019 | 34.57 | 34.61 | 33.56 | 33.86 | 637,995 | -0.50(-1.46%) |
Apr 02, 2019 | 35.22 | 35.33 | 34.26 | 34.36 | 711,236 | -0.93(-2.64%) |
Apr 01, 2019 | 35.79 | 36.25 | 35.14 | 35.29 | 709,798 | -0.24(-0.68%) |
Mar 29, 2019 | 35.21 | 35.85 | 35.02 | 35.53 | 1,018,500 | +0.57(+1.63%) |
Mar 28, 2019 | 34.85 | 35.13 | 34.17 | 34.96 | 802,061 | +0.14(+0.40%) |
Mar 27, 2019 | 34.45 | 35.01 | 34.15 | 34.82 | 750,269 | +0.39(+1.13%) |
Mar 26, 2019 | 34.49 | 34.66 | 34.17 | 34.43 | 660,888 | +0.16(+0.47%) |
Mar 25, 2019 | 33.32 | 34.34 | 33.32 | 34.27 | 735,712 | +0.77(+2.30%) |
Mar 22, 2019 | 34.78 | 34.79 | 33.34 | 33.50 | 636,000 | -1.55(-4.42%) |
Mar 21, 2019 | 34.46 | 35.12 | 34.42 | 35.05 | 996,868 | +0.56(+1.62%) |
Mar 20, 2019 | 34.44 | 34.89 | 34.13 | 34.49 | 789,948 | -0.05(-0.14%) |
Mar 19, 2019 | 34.44 | 34.73 | 34.27 | 34.54 | 734,268 | +0.29(+0.85%) |
Mar 18, 2019 | 33.65 | 34.37 | 33.60 | 34.25 | 558,922 | +0.43(+1.27%) |
Mar 15, 2019 | 34.27 | 34.32 | 33.50 | 33.82 | 2,371,700 | -0.45(-1.31%) |
Mar 14, 2019 | 34.09 | 34.97 | 34.06 | 34.27 | 781,623 | +0.08(+0.23%) |
Mar 13, 2019 | 33.87 | 34.49 | 33.65 | 34.19 | 1,172,284 | +0.40(+1.18%) |
Mar 12, 2019 | 33.48 | 34.19 | 33.29 | 33.79 | 1,462,398 | +0.31(+0.93%) |
Mar 11, 2019 | 32.77 | 33.51 | 32.20 | 33.48 | 1,270,764 | +0.52(+1.58%) |
Mar 08, 2019 | 33.01 | 33.10 | 32.63 | 32.96 | 733,100 | -0.29(-0.87%) |
Mar 07, 2019 | 33.77 | 33.97 | 33.23 | 33.25 | 881,336 | -0.55(-1.63%) |
Mar 06, 2019 | 34.56 | 34.70 | 33.71 | 33.80 | 736,967 | -0.78(-2.26%) |
Mar 05, 2019 | 35.24 | 35.37 | 34.23 | 34.58 | 1,445,870 | -0.79(-2.23%) |
Mar 04, 2019 | 36.57 | 36.73 | 35.12 | 35.37 | 1,034,930 | -1.20(-3.28%) |
Mar 01, 2019 | 37.34 | 37.38 | 36.53 | 36.57 | 774,200 | -0.68(-1.83%) |
Feb 28, 2019 | 37.14 | 37.41 | 36.83 | 37.25 | 494,877 | +0.13(+0.35%) |
Feb 27, 2019 | 37.07 | 37.50 | 36.71 | 37.12 | 572,083 | -0.13(-0.35%) |
Feb 26, 2019 | 38.48 | 38.48 | 37.22 | 37.25 | 969,938 | -1.28(-3.32%) |
Feb 25, 2019 | 39.69 | 39.69 | 38.53 | 38.53 | 1,328,128 | -0.98(-2.48%) |
Feb 22, 2019 | 39.22 | 39.62 | 39.01 | 39.51 | 868,600 | +0.34(+0.87%) |
Feb 21, 2019 | 38.10 | 39.52 | 38.10 | 39.17 | 1,139,406 | +0.98(+2.57%) |
Feb 20, 2019 | 37.70 | 38.53 | 35.40 | 38.19 | 2,837,482 | -2.16(-5.35%) |
Feb 19, 2019 | 40.03 | 40.52 | 39.59 | 40.35 | 681,375 | +0.17(+0.42%) |
Feb 15, 2019 | 40.18 | 40.34 | 39.74 | 40.18 | 761,600 | +0.30(+0.75%) |
Feb 14, 2019 | 39.52 | 40.16 | 39.39 | 39.88 | 553,764 | +0.29(+0.73%) |
Feb 13, 2019 | 40.47 | 40.70 | 39.47 | 39.59 | 557,704 | -0.69(-1.71%) |
Feb 12, 2019 | 39.68 | 40.80 | 39.60 | 40.28 | 598,968 | +0.84(+2.13%) |
Feb 11, 2019 | 40.10 | 40.49 | 39.10 | 39.44 | 543,905 | -0.48(-1.20%) |
Feb 08, 2019 | 39.00 | 40.22 | 38.97 | 39.92 | 1,376,700 | +0.65(+1.66%) |
Feb 07, 2019 | 39.92 | 40.13 | 38.92 | 39.27 | 1,232,939 | -0.85(-2.12%) |
Feb 06, 2019 | 40.59 | 40.99 | 40.04 | 40.12 | 586,041 | -0.46(-1.13%) |
Feb 05, 2019 | 40.41 | 40.84 | 40.16 | 40.58 | 598,077 | +0.43(+1.07%) |
Feb 04, 2019 | 39.62 | 40.38 | 39.26 | 40.15 | 456,977 | +0.53(+1.34%) |
Feb 01, 2019 | 39.32 | 39.80 | 38.93 | 39.62 | 1,500,400 | +0.15(+0.38%) |
Jan 31, 2019 | 38.52 | 40.10 | 38.11 | 39.47 | 1,755,603 | +0.79(+2.04%) |
Jan 30, 2019 | 39.20 | 39.30 | 38.30 | 38.68 | 632,321 | -0.32(-0.82%) |
Jan 29, 2019 | 39.04 | 39.36 | 38.69 | 39.00 | 688,466 | +0.07(+0.18%) |
Jan 28, 2019 | 38.56 | 39.57 | 38.36 | 38.93 | 648,883 | -0.11(-0.28%) |
Jan 25, 2019 | 40.00 | 40.59 | 38.98 | 39.04 | 868,900 | -0.46(-1.16%) |
Jan 24, 2019 | 38.89 | 39.83 | 38.70 | 39.50 | 1,276,791 | +0.65(+1.67%) |
Jan 23, 2019 | 38.45 | 39.32 | 38.06 | 38.85 | 1,597,506 | +0.76(+2.00%) |
Jan 22, 2019 | 38.40 | 38.59 | 37.57 | 38.09 | 1,237,252 | -0.59(-1.53%) |
Jan 18, 2019 | 38.45 | 39.46 | 38.02 | 38.68 | 1,641,500 | +0.56(+1.47%) |
Jan 17, 2019 | 37.22 | 38.40 | 37.18 | 38.12 | 596,349 | +0.62(+1.65%) |
Jan 16, 2019 | 36.90 | 37.41 | 36.51 | 37.50 | 467,985 | +0.60(+1.63%) |
Jan 15, 2019 | 36.64 | 37.05 | 36.32 | 36.90 | 248,080 | +0.25(+0.68%) |
Jan 14, 2019 | 36.82 | 37.16 | 36.54 | 36.65 | 374,017 | +0.01(+0.03%) |
Jan 11, 2019 | 36.51 | 36.70 | 35.93 | 36.64 | 629,700 | -0.04(-0.11%) |
Jan 10, 2019 | 35.30 | 36.73 | 35.20 | 36.68 | 642,889 | +1.03(+2.89%) |
Jan 09, 2019 | 35.29 | 35.96 | 34.93 | 35.65 | 1,050,342 | +0.55(+1.57%) |
Jan 08, 2019 | 35.02 | 35.95 | 34.53 | 35.10 | 960,766 | +0.65(+1.89%) |
Jan 07, 2019 | 34.00 | 34.53 | 33.26 | 34.45 | 515,268 | +0.55(+1.62%) |
Jan 04, 2019 | 33.12 | 34.24 | 32.75 | 33.90 | 565,100 | +1.34(+4.12%) |
Jan 03, 2019 | 33.73 | 33.95 | 32.43 | 32.56 | 707,702 | -1.47(-4.32%) |
Jan 02, 2019 | 34.66 | 34.66 | 33.26 | 34.03 | 717,031 | -1.20(-3.41%) |
Dec 31, 2018 | 34.88 | 35.46 | 34.70 | 35.23 | 496,100 | +0.54(+1.56%) |
Dec 28, 2018 | 35.30 | 35.45 | 34.50 | 34.69 | 544,900 | -0.25(-0.72%) |
Dec 27, 2018 | 33.54 | 34.95 | 33.04 | 34.94 | 734,775 | +0.84(+2.46%) |
Dec 26, 2018 | 32.90 | 34.16 | 32.20 | 34.10 | 665,907 | +1.35(+4.12%) |
Dec 24, 2018 | 33.44 | 33.50 | 32.67 | 32.75 | 534,300 | -1.00(-2.96%) |
Dec 21, 2018 | 34.13 | 34.61 | 33.36 | 33.75 | 1,869,600 | -0.38(-1.11%) |
Dec 20, 2018 | 34.61 | 35.03 | 33.50 | 34.13 | 977,197 | -0.73(-2.09%) |
Dec 19, 2018 | 35.52 | 35.98 | 34.42 | 34.86 | 618,751 | -0.61(-1.72%) |
Dec 18, 2018 | 35.07 | 35.76 | 34.65 | 35.47 | 644,151 | +0.81(+2.34%) |
Dec 17, 2018 | 35.12 | 35.73 | 34.36 | 34.66 | 720,099 | -0.46(-1.31%) |
Dec 14, 2018 | 34.67 | 35.46 | 34.50 | 35.12 | 356,700 | +0.12(+0.34%) |
Dec 13, 2018 | 36.26 | 36.60 | 35.00 | 35.00 | 439,122 | -1.26(-3.47%) |
Dec 12, 2018 | 35.78 | 37.48 | 35.73 | 36.26 | 1,005,834 | +0.88(+2.49%) |
Dec 11, 2018 | 35.92 | 35.92 | 34.82 | 35.38 | 873,345 | +0.01(+0.03%) |
Dec 10, 2018 | 34.22 | 35.65 | 34.22 | 35.37 | 921,646 | +1.24(+3.63%) |
Dec 07, 2018 | 34.45 | 35.57 | 34.04 | 34.13 | 667,300 | -0.27(-0.78%) |
Dec 06, 2018 | 33.50 | 34.49 | 32.82 | 34.40 | 776,153 | +0.34(+1.00%) |
Dec 04, 2018 | 35.35 | 35.69 | 33.96 | 34.06 | 728,900 | -1.16(-3.29%) |
Dec 03, 2018 | 35.65 | 35.75 | 34.70 | 35.22 | 813,389 | +0.01(+0.03%) |
Nov 30, 2018 | 34.56 | 35.27 | 34.00 | 35.21 | 592,500 | +0.60(+1.73%) |
Nov 29, 2018 | 34.71 | 35.19 | 34.40 | 34.61 | 352,933 | -0.17(-0.49%) |
Nov 28, 2018 | 33.80 | 35.07 | 33.42 | 34.78 | 420,710 | +1.25(+3.73%) |
Nov 27, 2018 | 33.32 | 33.54 | 32.68 | 33.53 | 547,608 | -0.15(-0.45%) |
Nov 26, 2018 | 33.47 | 34.01 | 33.03 | 33.68 | 462,366 | +0.41(+1.23%) |
Nov 23, 2018 | 33.15 | 33.77 | 33.12 | 33.27 | 301,500 | -0.26(-0.78%) |
Nov 21, 2018 | 33.53 | 33.53 | 33.53 | 0 | -0.05(-0.15%) | |
Nov 20, 2018 | 33.58 | 34.00 | 33.03 | 33.58 | 653,402 | -0.78(-2.27%) |
Nov 19, 2018 | 35.37 | 35.40 | 34.28 | 34.36 | 403,746 | -0.97(-2.75%) |
Nov 16, 2018 | 35.49 | 35.84 | 35.04 | 35.33 | 567,500 | -0.62(-1.72%) |
Nov 15, 2018 | 35.33 | 36.27 | 35.22 | 35.95 | 531,071 | +0.38(+1.07%) |
Nov 14, 2018 | 36.50 | 36.50 | 35.55 | 35.57 | 420,551 | -0.71(-1.96%) |
Nov 13, 2018 | 36.68 | 37.06 | 36.00 | 36.28 | 546,683 | -0.36(-0.98%) |
Nov 12, 2018 | 38.05 | 38.29 | 36.61 | 36.64 | 517,214 | -1.30(-3.43%) |
Nov 09, 2018 | 37.77 | 38.15 | 37.47 | 37.94 | 587,500 | +0.07(+0.18%) |
Nov 08, 2018 | 38.67 | 38.70 | 37.63 | 37.87 | 606,191 | -0.80(-2.07%) |
Nov 07, 2018 | 38.33 | 38.84 | 37.70 | 38.67 | 625,931 | +0.50(+1.31%) |
Nov 06, 2018 | 36.79 | 38.92 | 36.75 | 38.17 | 1,116,260 | +1.47(+4.01%) |
Nov 05, 2018 | 37.13 | 37.42 | 36.44 | 36.70 | 889,342 | -0.16(-0.43%) |
Nov 02, 2018 | 36.34 | 38.50 | 36.12 | 36.86 | 1,811,000 | +0.86(+2.39%) |
Nov 01, 2018 | 35.95 | 37.15 | 35.81 | 36.00 | 2,137,853 | +0.68(+1.93%) |
Oct 31, 2018 | 32.60 | 36.25 | 32.60 | 35.32 | 3,854,878 | +5.06(+16.72%) |
Oct 30, 2018 | 29.60 | 30.34 | 29.40 | 30.26 | 543,629 | +0.48(+1.61%) |
Oct 29, 2018 | 31.06 | 31.20 | 29.40 | 29.78 | 1,795,007 | -1.01(-3.28%) |
Oct 26, 2018 | 30.21 | 31.00 | 29.72 | 30.79 | 2,418,900 | +0.22(+0.72%) |
Oct 25, 2018 | 30.59 | 31.19 | 30.14 | 30.57 | 582,511 | +0.06(+0.20%) |
Oct 24, 2018 | 32.27 | 32.34 | 30.43 | 30.51 | 844,652 | -1.68(-5.22%) |
Oct 23, 2018 | 31.78 | 32.54 | 31.36 | 32.19 | 494,629 | -0.13(-0.40%) |
Oct 22, 2018 | 32.30 | 32.47 | 31.47 | 32.32 | 359,036 | +0.11(+0.34%) |
Oct 19, 2018 | 32.16 | 32.29 | 31.77 | 32.21 | 374,100 | +0.02(+0.06%) |
Oct 18, 2018 | 32.41 | 32.60 | 32.01 | 32.19 | 181,283 | -0.43(-1.32%) |
Oct 17, 2018 | 32.88 | 32.92 | 32.18 | 32.62 | 312,180 | -0.40(-1.21%) |
Oct 16, 2018 | 32.26 | 33.05 | 31.67 | 33.02 | 722,712 | +0.93(+2.90%) |
Oct 15, 2018 | 30.73 | 32.45 | 30.62 | 32.09 | 901,770 | +1.60(+5.25%) |
Oct 12, 2018 | 31.00 | 31.00 | 29.90 | 30.49 | 590,200 | +0.13(+0.43%) |
Oct 11, 2018 | 30.85 | 31.35 | 30.29 | 30.36 | 602,432 | -0.68(-2.19%) |
Oct 10, 2018 | 32.10 | 32.59 | 30.96 | 31.04 | 652,742 | -1.16(-3.60%) |
Oct 09, 2018 | 32.58 | 32.74 | 31.63 | 32.20 | 575,614 | -0.47(-1.44%) |
Oct 08, 2018 | 32.64 | 32.94 | 32.40 | 32.67 | 380,897 | +0.03(+0.09%) |
Oct 05, 2018 | 32.91 | 33.13 | 32.33 | 32.64 | 582,200 | -0.32(-0.97%) |
Oct 04, 2018 | 33.03 | 33.17 | 32.46 | 32.96 | 383,651 | -0.23(-0.69%) |
Oct 03, 2018 | 33.25 | 33.51 | 33.01 | 33.19 | 292,463 | +0.00(+0.00%) |
Oct 02, 2018 | 33.25 | 33.81 | 32.90 | 33.19 | 351,503 | -0.06(-0.18%) |