Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 38.07 | 38.37 | 37.75 | 37.92 | 3,027,791 | +0.10(+0.28%) |
Aug 29, 2019 | 37.46 | 37.88 | 37.24 | 37.82 | 3,830,839 | +0.86(+2.33%) |
Aug 28, 2019 | 36.53 | 37.18 | 36.20 | 36.96 | 4,173,091 | +0.27(+0.73%) |
Aug 27, 2019 | 36.84 | 37.13 | 36.58 | 36.69 | 2,276,389 | +0.14(+0.38%) |
Aug 26, 2019 | 36.63 | 36.76 | 36.10 | 36.55 | 2,211,243 | +0.38(+1.06%) |
Aug 23, 2019 | 37.07 | 37.25 | 35.94 | 36.17 | 3,023,988 | -1.10(-2.96%) |
Aug 22, 2019 | 37.73 | 38.11 | 37.13 | 37.28 | 2,156,043 | -0.35(-0.92%) |
Aug 21, 2019 | 37.62 | 37.87 | 37.43 | 37.62 | 1,898,915 | +0.38(+1.03%) |
Aug 20, 2019 | 37.49 | 37.65 | 37.12 | 37.24 | 3,071,985 | -0.29(-0.77%) |
Aug 19, 2019 | 38.00 | 38.16 | 37.39 | 37.53 | 2,048,163 | +0.23(+0.62%) |
Aug 16, 2019 | 37.17 | 37.54 | 36.97 | 37.30 | 2,582,482 | +0.45(+1.22%) |
Aug 15, 2019 | 36.74 | 37.04 | 36.50 | 36.85 | 2,113,846 | +0.21(+0.57%) |
Aug 14, 2019 | 37.69 | 37.84 | 36.57 | 36.64 | 3,193,183 | -1.74(-4.52%) |
Aug 13, 2019 | 37.18 | 39.02 | 37.06 | 38.38 | 3,178,956 | +1.03(+2.75%) |
Aug 12, 2019 | 37.30 | 37.56 | 37.08 | 37.35 | 2,708,994 | -0.25(-0.66%) |
Aug 09, 2019 | 38.15 | 38.15 | 37.30 | 37.60 | 2,245,350 | -0.74(-1.94%) |
Aug 08, 2019 | 37.74 | 38.36 | 37.74 | 38.34 | 2,282,507 | +0.72(+1.90%) |
Aug 07, 2019 | 37.21 | 37.75 | 36.91 | 37.63 | 3,000,860 | -0.16(-0.41%) |
Aug 06, 2019 | 37.31 | 37.97 | 37.29 | 37.78 | 3,193,872 | +0.63(+1.71%) |
Aug 05, 2019 | 38.15 | 38.37 | 36.87 | 37.15 | 4,740,545 | -1.61(-4.15%) |
Aug 02, 2019 | 39.25 | 39.36 | 38.24 | 38.76 | 3,826,773 | -0.53(-1.35%) |
Aug 01, 2019 | 40.38 | 40.87 | 39.09 | 39.29 | 3,063,884 | -1.15(-2.85%) |
Jul 31, 2019 | 40.90 | 41.14 | 40.02 | 40.44 | 3,566,322 | -0.48(-1.17%) |
Jul 30, 2019 | 40.67 | 40.95 | 39.90 | 40.92 | 2,153,841 | -0.31(-0.76%) |
Jul 29, 2019 | 41.35 | 41.69 | 41.14 | 41.23 | 2,114,311 | -0.09(-0.22%) |
Jul 26, 2019 | 41.30 | 41.53 | 40.88 | 41.32 | 2,551,644 | +0.00(+0.00%) |
Jul 25, 2019 | 41.76 | 41.76 | 40.92 | 41.32 | 2,967,135 | -0.27(-0.65%) |
Jul 24, 2019 | 39.99 | 41.75 | 39.99 | 41.59 | 4,346,303 | +1.68(+4.20%) |
Jul 23, 2019 | 38.64 | 40.22 | 38.63 | 39.92 | 6,056,909 | +0.04(+0.10%) |
Jul 22, 2019 | 40.09 | 40.44 | 39.78 | 39.88 | 3,993,613 | -0.10(-0.25%) |
Jul 19, 2019 | 40.12 | 40.50 | 39.83 | 39.97 | 5,069,815 | +0.14(+0.36%) |
Jul 18, 2019 | 40.37 | 40.46 | 39.36 | 39.83 | 4,230,284 | -0.61(-1.51%) |
Jul 17, 2019 | 41.82 | 41.82 | 40.44 | 40.44 | 3,463,243 | -1.40(-3.35%) |
Jul 16, 2019 | 41.23 | 41.91 | 41.01 | 41.84 | 2,962,216 | +0.62(+1.50%) |
Jul 15, 2019 | 41.61 | 41.75 | 40.77 | 41.22 | 3,180,507 | -0.36(-0.87%) |
Jul 12, 2019 | 40.99 | 41.62 | 40.99 | 41.59 | 2,226,792 | +0.78(+1.91%) |
Jul 11, 2019 | 40.68 | 40.84 | 40.30 | 40.81 | 1,831,242 | +0.16(+0.38%) |
Jul 10, 2019 | 40.92 | 41.21 | 40.49 | 40.65 | 2,232,165 | -0.07(-0.17%) |
Jul 09, 2019 | 40.62 | 40.77 | 40.43 | 40.72 | 2,211,109 | -0.02(-0.04%) |
Jul 08, 2019 | 40.57 | 40.88 | 40.49 | 40.74 | 1,949,987 | +0.03(+0.07%) |
Jul 05, 2019 | 40.89 | 40.89 | 40.00 | 40.71 | 2,252,634 | -0.34(-0.83%) |
Jul 03, 2019 | 41.23 | 41.36 | 40.73 | 41.05 | 1,381,447 | -0.09(-0.21%) |
Jul 02, 2019 | 40.98 | 41.40 | 40.92 | 41.14 | 2,444,717 | -0.54(-1.29%) |
Jul 01, 2019 | 41.88 | 42.01 | 41.14 | 41.67 | 2,874,944 | +0.36(+0.87%) |
Jun 28, 2019 | 40.90 | 41.43 | 40.72 | 41.32 | 4,585,745 | +0.56(+1.37%) |
Jun 27, 2019 | 40.94 | 41.13 | 40.51 | 40.76 | 2,024,807 | -0.13(-0.31%) |
Jun 26, 2019 | 41.26 | 41.44 | 40.80 | 40.88 | 2,007,442 | -0.22(-0.55%) |
Jun 25, 2019 | 41.26 | 41.45 | 40.97 | 41.11 | 1,887,537 | -0.06(-0.14%) |
Jun 24, 2019 | 41.07 | 41.52 | 40.94 | 41.17 | 1,456,461 | +0.03(+0.08%) |
Jun 21, 2019 | 41.55 | 41.78 | 41.11 | 41.13 | 3,114,976 | -0.51(-1.23%) |
Jun 20, 2019 | 41.54 | 41.74 | 41.27 | 41.65 | 2,213,702 | +0.59(+1.45%) |
Jun 19, 2019 | 40.94 | 41.17 | 40.65 | 41.05 | 2,044,101 | +0.12(+0.30%) |
Jun 18, 2019 | 40.26 | 41.22 | 40.15 | 40.93 | 2,095,402 | +1.01(+2.53%) |
Jun 17, 2019 | 40.32 | 40.44 | 39.85 | 39.92 | 1,472,619 | -0.45(-1.11%) |
Jun 14, 2019 | 40.36 | 40.53 | 39.91 | 40.37 | 1,453,251 | +0.03(+0.07%) |
Jun 13, 2019 | 40.30 | 40.53 | 40.13 | 40.34 | 1,443,828 | +0.09(+0.21%) |
Jun 12, 2019 | 40.23 | 40.36 | 40.04 | 40.26 | 1,555,795 | +0.02(+0.04%) |
Jun 11, 2019 | 40.79 | 40.99 | 40.22 | 40.24 | 2,354,103 | -0.24(-0.58%) |
Jun 10, 2019 | 40.64 | 40.86 | 40.31 | 40.48 | 2,102,465 | -0.01(-0.03%) |
Jun 07, 2019 | 40.43 | 40.82 | 40.13 | 40.49 | 1,999,239 | +0.28(+0.69%) |
Jun 06, 2019 | 39.84 | 40.24 | 39.59 | 40.21 | 1,969,664 | +0.35(+0.87%) |
Jun 05, 2019 | 39.78 | 40.16 | 39.30 | 39.86 | 2,948,471 | +0.30(+0.76%) |
Jun 04, 2019 | 38.49 | 39.58 | 38.41 | 39.56 | 3,124,618 | +1.38(+3.61%) |
Jun 03, 2019 | 38.04 | 38.48 | 37.96 | 38.19 | 3,078,518 | +0.24(+0.62%) |
May 31, 2019 | 38.34 | 38.66 | 37.93 | 37.95 | 3,087,053 | -1.28(-3.26%) |
May 30, 2019 | 38.99 | 39.43 | 38.99 | 39.23 | 1,601,470 | +0.31(+0.79%) |
May 29, 2019 | 38.38 | 38.97 | 38.24 | 38.92 | 2,662,455 | +0.24(+0.61%) |
May 28, 2019 | 39.04 | 39.37 | 38.68 | 38.69 | 3,033,139 | -0.27(-0.68%) |
May 24, 2019 | 38.91 | 38.99 | 38.64 | 38.95 | 1,982,762 | +0.29(+0.75%) |
May 23, 2019 | 38.91 | 39.14 | 38.42 | 38.66 | 4,066,286 | -0.65(-1.64%) |
May 22, 2019 | 40.33 | 40.39 | 39.30 | 39.31 | 2,697,736 | -1.14(-2.81%) |
May 21, 2019 | 40.27 | 40.50 | 39.87 | 40.45 | 2,083,328 | +0.48(+1.20%) |
May 20, 2019 | 39.65 | 40.40 | 39.39 | 39.97 | 2,660,694 | +0.05(+0.12%) |
May 17, 2019 | 40.07 | 40.45 | 39.73 | 39.92 | 2,607,665 | -0.37(-0.93%) |
May 16, 2019 | 40.05 | 40.58 | 40.04 | 40.30 | 1,844,087 | +0.42(+1.04%) |
May 15, 2019 | 39.22 | 40.05 | 39.07 | 39.88 | 2,623,381 | +0.27(+0.67%) |
May 14, 2019 | 39.06 | 39.77 | 38.93 | 39.62 | 2,730,461 | +0.62(+1.58%) |
May 13, 2019 | 39.14 | 39.33 | 38.64 | 39.00 | 3,684,164 | -0.96(-2.39%) |
May 10, 2019 | 39.52 | 40.05 | 38.94 | 39.95 | 3,129,784 | +0.29(+0.72%) |
May 09, 2019 | 39.27 | 39.76 | 38.79 | 39.67 | 3,117,311 | +0.10(+0.25%) |
May 08, 2019 | 39.56 | 39.88 | 39.32 | 39.57 | 2,636,860 | -0.01(-0.01%) |
May 07, 2019 | 39.47 | 39.74 | 39.13 | 39.58 | 3,871,690 | -0.33(-0.84%) |
May 06, 2019 | 40.24 | 40.52 | 39.62 | 39.91 | 3,912,833 | -1.12(-2.73%) |
May 03, 2019 | 40.62 | 41.10 | 40.47 | 41.03 | 3,015,310 | +0.68(+1.70%) |
May 02, 2019 | 40.74 | 40.86 | 40.21 | 40.35 | 3,735,561 | -0.38(-0.93%) |
May 01, 2019 | 41.27 | 41.55 | 40.71 | 40.72 | 3,884,755 | -0.47(-1.14%) |
Apr 30, 2019 | 41.39 | 41.96 | 40.14 | 41.20 | 6,494,442 | +0.20(+0.49%) |
Apr 29, 2019 | 40.81 | 41.03 | 40.65 | 40.99 | 3,196,095 | +0.21(+0.51%) |
Apr 26, 2019 | 40.48 | 40.83 | 40.30 | 40.79 | 3,573,939 | +0.46(+1.14%) |
Apr 25, 2019 | 40.70 | 40.70 | 40.21 | 40.33 | 2,286,166 | -0.76(-1.85%) |
Apr 24, 2019 | 40.86 | 41.22 | 40.64 | 41.09 | 2,366,166 | +0.17(+0.42%) |
Apr 23, 2019 | 40.82 | 41.17 | 40.52 | 40.91 | 2,342,105 | +0.03(+0.07%) |
Apr 22, 2019 | 40.86 | 40.99 | 40.28 | 40.89 | 1,628,897 | -0.18(-0.43%) |
Apr 18, 2019 | 41.23 | 41.36 | 40.94 | 41.06 | 4,093,772 | +0.18(+0.45%) |
Apr 17, 2019 | 41.19 | 41.51 | 40.86 | 40.88 | 1,981,021 | -0.18(-0.43%) |
Apr 16, 2019 | 40.53 | 41.13 | 40.18 | 41.06 | 2,855,613 | +0.62(+1.52%) |
Apr 15, 2019 | 40.58 | 40.72 | 40.35 | 40.44 | 1,985,685 | -0.08(-0.20%) |
Apr 12, 2019 | 40.24 | 40.66 | 40.12 | 40.52 | 2,311,065 | +0.45(+1.13%) |
Apr 11, 2019 | 39.64 | 40.10 | 39.44 | 40.07 | 2,428,262 | +0.53(+1.35%) |
Apr 10, 2019 | 39.41 | 39.61 | 39.18 | 39.53 | 1,918,986 | +0.22(+0.56%) |
Apr 09, 2019 | 39.39 | 39.52 | 39.06 | 39.32 | 2,333,262 | -0.31(-0.78%) |
Apr 08, 2019 | 39.57 | 39.71 | 39.37 | 39.63 | 1,873,372 | -0.05(-0.12%) |
Apr 05, 2019 | 39.85 | 39.91 | 39.56 | 39.67 | 2,124,913 | +0.00(+0.00%) |
Apr 04, 2019 | 39.23 | 39.90 | 39.09 | 39.67 | 6,149,542 | +0.40(+1.01%) |
Apr 03, 2019 | 39.47 | 39.63 | 39.10 | 39.28 | 4,576,568 | -0.05(-0.13%) |
Apr 02, 2019 | 39.72 | 39.72 | 39.20 | 39.33 | 8,280,128 | -0.36(-0.91%) |
Apr 01, 2019 | 39.55 | 39.80 | 39.28 | 39.69 | 4,710,895 | +0.52(+1.34%) |
Mar 29, 2019 | 39.54 | 39.63 | 39.10 | 39.17 | 4,036,013 | -0.07(-0.19%) |
Mar 28, 2019 | 39.05 | 39.58 | 38.92 | 39.24 | 2,016,724 | +0.26(+0.66%) |
Mar 27, 2019 | 38.79 | 39.12 | 38.72 | 38.98 | 1,774,494 | +0.23(+0.59%) |
Mar 26, 2019 | 38.93 | 39.17 | 38.60 | 38.75 | 2,141,427 | +0.01(+0.03%) |
Mar 25, 2019 | 38.76 | 38.98 | 38.57 | 38.74 | 2,037,731 | +0.21(+0.55%) |
Mar 22, 2019 | 38.97 | 39.14 | 38.43 | 38.53 | 3,632,394 | -0.67(-1.70%) |
Mar 21, 2019 | 38.70 | 39.28 | 38.70 | 39.20 | 2,098,820 | +0.26(+0.66%) |
Mar 20, 2019 | 39.05 | 39.33 | 38.75 | 38.94 | 2,282,566 | -0.21(-0.53%) |
Mar 19, 2019 | 39.52 | 39.66 | 38.99 | 39.14 | 2,383,074 | -0.18(-0.45%) |
Mar 18, 2019 | 38.84 | 39.36 | 38.79 | 39.32 | 3,022,135 | +0.44(+1.12%) |
Mar 15, 2019 | 39.35 | 39.58 | 38.84 | 38.89 | 5,242,346 | -0.46(-1.17%) |
Mar 14, 2019 | 39.39 | 39.51 | 39.14 | 39.35 | 4,161,923 | -0.17(-0.42%) |
Mar 13, 2019 | 39.43 | 39.67 | 39.21 | 39.51 | 5,184,155 | +0.29(+0.73%) |
Mar 12, 2019 | 39.22 | 39.26 | 39.02 | 39.22 | 3,934,569 | +0.05(+0.13%) |
Mar 11, 2019 | 38.74 | 39.21 | 38.60 | 39.17 | 3,132,940 | +0.48(+1.25%) |
Mar 08, 2019 | 38.22 | 38.72 | 38.05 | 38.69 | 3,232,777 | +0.11(+0.28%) |
Mar 07, 2019 | 38.52 | 38.64 | 37.89 | 38.58 | 3,658,221 | -0.08(-0.21%) |
Mar 06, 2019 | 38.89 | 39.01 | 38.63 | 38.66 | 4,339,943 | -0.30(-0.78%) |
Mar 05, 2019 | 38.87 | 39.17 | 38.70 | 38.97 | 3,866,114 | +0.18(+0.46%) |
Mar 04, 2019 | 39.16 | 39.33 | 38.32 | 38.79 | 4,116,717 | -0.17(-0.43%) |
Mar 01, 2019 | 39.23 | 39.41 | 38.64 | 38.95 | 3,838,205 | -0.02(-0.04%) |
Feb 28, 2019 | 39.32 | 39.32 | 38.75 | 38.97 | 4,021,559 | -0.36(-0.91%) |
Feb 27, 2019 | 39.68 | 39.68 | 39.01 | 39.33 | 3,438,107 | -0.52(-1.31%) |
Feb 26, 2019 | 39.76 | 40.17 | 39.61 | 39.85 | 3,377,873 | -0.09(-0.23%) |
Feb 25, 2019 | 40.42 | 40.44 | 39.91 | 39.94 | 2,436,521 | -0.23(-0.57%) |
Feb 22, 2019 | 39.93 | 40.37 | 39.89 | 40.17 | 3,035,317 | +0.41(+1.04%) |
Feb 21, 2019 | 39.56 | 39.92 | 39.45 | 39.76 | 2,932,671 | +0.07(+0.19%) |
Feb 20, 2019 | 39.26 | 39.70 | 39.09 | 39.68 | 2,247,149 | +0.47(+1.20%) |
Feb 19, 2019 | 39.07 | 39.41 | 38.91 | 39.21 | 2,724,454 | +0.07(+0.18%) |
Feb 15, 2019 | 38.81 | 39.22 | 38.51 | 39.14 | 3,363,779 | +0.71(+1.84%) |
Feb 14, 2019 | 38.53 | 38.83 | 38.33 | 38.44 | 2,747,385 | -0.32(-0.83%) |
Feb 13, 2019 | 38.56 | 38.91 | 38.40 | 38.76 | 1,954,029 | +0.39(+1.00%) |
Feb 12, 2019 | 37.96 | 38.52 | 37.87 | 38.37 | 3,084,617 | +0.80(+2.14%) |
Feb 11, 2019 | 37.85 | 38.05 | 37.55 | 37.57 | 1,817,813 | -0.22(-0.57%) |
Feb 08, 2019 | 37.60 | 37.80 | 37.21 | 37.79 | 2,678,986 | +0.03(+0.08%) |
Feb 07, 2019 | 37.66 | 37.86 | 37.30 | 37.76 | 4,388,466 | +0.19(+0.52%) |
Feb 06, 2019 | 37.22 | 37.75 | 36.93 | 37.56 | 3,701,050 | -0.01(-0.02%) |
Feb 05, 2019 | 37.49 | 37.59 | 37.09 | 37.57 | 3,449,728 | +0.18(+0.49%) |
Feb 04, 2019 | 37.18 | 37.39 | 36.77 | 37.38 | 3,586,518 | +0.17(+0.45%) |
Feb 01, 2019 | 37.53 | 37.75 | 37.10 | 37.22 | 3,523,926 | -0.32(-0.85%) |
Jan 31, 2019 | 37.04 | 37.56 | 36.76 | 37.54 | 4,327,313 | +0.44(+1.19%) |
Jan 30, 2019 | 37.24 | 37.35 | 36.46 | 37.10 | 4,962,092 | -0.05(-0.14%) |
Jan 29, 2019 | 36.54 | 37.22 | 35.75 | 37.15 | 6,851,304 | +2.03(+5.77%) |
Jan 28, 2019 | 35.39 | 35.43 | 34.93 | 35.12 | 7,668,150 | -0.80(-2.22%) |
Jan 25, 2019 | 35.84 | 36.25 | 35.76 | 35.92 | 3,878,064 | +0.52(+1.46%) |
Jan 24, 2019 | 35.04 | 35.48 | 34.97 | 35.40 | 4,366,490 | +0.10(+0.28%) |
Jan 23, 2019 | 35.83 | 35.83 | 35.08 | 35.30 | 3,316,323 | -0.25(-0.69%) |
Jan 22, 2019 | 35.75 | 35.85 | 35.20 | 35.55 | 4,082,163 | -0.53(-1.48%) |
Jan 18, 2019 | 35.45 | 36.19 | 35.19 | 36.08 | 3,917,858 | +0.94(+2.67%) |
Jan 17, 2019 | 34.27 | 35.45 | 34.18 | 35.14 | 4,278,069 | +0.73(+2.13%) |
Jan 16, 2019 | 34.19 | 34.61 | 34.07 | 34.41 | 2,662,234 | +0.28(+0.82%) |
Jan 15, 2019 | 34.38 | 34.49 | 33.96 | 34.13 | 2,442,250 | -0.23(-0.67%) |
Jan 14, 2019 | 33.87 | 34.57 | 33.61 | 34.36 | 3,862,151 | +0.30(+0.89%) |
Jan 11, 2019 | 33.83 | 34.21 | 33.48 | 34.06 | 3,349,562 | +0.16(+0.47%) |
Jan 10, 2019 | 33.13 | 34.17 | 32.98 | 33.90 | 4,924,490 | +0.30(+0.90%) |
Jan 09, 2019 | 34.27 | 34.47 | 33.41 | 33.59 | 6,059,135 | -0.52(-1.51%) |
Jan 08, 2019 | 34.09 | 34.49 | 33.79 | 34.11 | 5,177,338 | +0.33(+0.97%) |
Jan 07, 2019 | 33.67 | 34.22 | 33.13 | 33.78 | 5,319,376 | -0.04(-0.12%) |
Jan 04, 2019 | 32.77 | 33.84 | 32.66 | 33.82 | 4,485,282 | +1.44(+4.44%) |
Jan 03, 2019 | 32.92 | 32.99 | 32.15 | 32.38 | 3,466,963 | -0.77(-2.32%) |
Jan 02, 2019 | 32.24 | 33.20 | 31.99 | 33.15 | 3,146,852 | +0.41(+1.26%) |
Dec 31, 2018 | 32.88 | 33.01 | 32.44 | 32.74 | 2,965,403 | +0.03(+0.09%) |
Dec 28, 2018 | 33.09 | 33.25 | 32.52 | 32.71 | 2,853,175 | -0.21(-0.64%) |
Dec 27, 2018 | 31.82 | 32.96 | 31.55 | 32.92 | 4,187,712 | +0.56(+1.74%) |
Dec 26, 2018 | 30.92 | 32.38 | 30.61 | 32.36 | 4,094,828 | +1.61(+5.24%) |
Dec 24, 2018 | 31.23 | 31.43 | 30.66 | 30.75 | 1,856,911 | -0.70(-2.24%) |
Dec 21, 2018 | 31.96 | 32.61 | 31.35 | 31.45 | 6,320,377 | -0.29(-0.92%) |
Dec 20, 2018 | 31.37 | 32.04 | 31.23 | 31.75 | 4,713,426 | +0.30(+0.97%) |
Dec 19, 2018 | 32.30 | 32.74 | 31.29 | 31.44 | 3,606,912 | -0.74(-2.31%) |
Dec 18, 2018 | 32.38 | 32.81 | 32.03 | 32.19 | 3,627,359 | +0.05(+0.16%) |
Dec 17, 2018 | 32.38 | 32.97 | 31.88 | 32.14 | 4,039,511 | -0.27(-0.85%) |
Dec 14, 2018 | 32.50 | 32.92 | 32.38 | 32.41 | 3,284,983 | -0.42(-1.29%) |
Dec 13, 2018 | 32.59 | 32.93 | 32.47 | 32.84 | 4,747,801 | +0.13(+0.41%) |
Dec 12, 2018 | 32.86 | 33.55 | 32.68 | 32.70 | 4,688,345 | +0.34(+1.04%) |
Dec 11, 2018 | 32.71 | 32.90 | 32.13 | 32.37 | 6,222,952 | +0.13(+0.42%) |
Dec 10, 2018 | 31.97 | 32.30 | 31.35 | 32.23 | 5,406,761 | +0.27(+0.84%) |
Dec 07, 2018 | 32.63 | 33.10 | 31.83 | 31.96 | 3,972,229 | -0.83(-2.54%) |
Dec 06, 2018 | 32.58 | 32.82 | 31.41 | 32.80 | 8,340,413 | -0.41(-1.25%) |
Dec 04, 2018 | 34.06 | 34.16 | 32.98 | 33.21 | 7,725,833 | -1.00(-2.93%) |
Dec 03, 2018 | 35.33 | 35.50 | 34.17 | 34.21 | 5,494,901 | -0.62(-1.78%) |
Nov 30, 2018 | 34.36 | 34.87 | 34.23 | 34.83 | 6,136,334 | +0.51(+1.48%) |
Nov 29, 2018 | 34.54 | 34.74 | 34.22 | 34.33 | 2,193,065 | -0.39(-1.13%) |
Nov 28, 2018 | 33.99 | 34.76 | 33.61 | 34.72 | 4,119,696 | +0.81(+2.38%) |
Nov 27, 2018 | 33.86 | 34.02 | 33.57 | 33.91 | 2,925,883 | -0.06(-0.18%) |
Nov 26, 2018 | 33.86 | 34.34 | 33.82 | 33.97 | 2,126,920 | +0.35(+1.05%) |
Nov 23, 2018 | 33.23 | 33.85 | 33.02 | 33.62 | 1,057,582 | +0.06(+0.17%) |
Nov 21, 2018 | 33.56 | 33.56 | 33.56 | 0 | +0.32(+0.98%) | |
Nov 20, 2018 | 33.70 | 33.86 | 33.03 | 33.24 | 3,519,014 | -0.63(-1.85%) |
Nov 19, 2018 | 33.86 | 34.39 | 33.67 | 33.87 | 2,776,109 | -0.16(-0.46%) |
Nov 16, 2018 | 33.66 | 34.24 | 33.60 | 34.02 | 2,389,517 | +0.12(+0.35%) |
Nov 15, 2018 | 33.13 | 34.04 | 32.91 | 33.91 | 2,880,058 | +0.49(+1.47%) |
Nov 14, 2018 | 33.14 | 33.73 | 32.96 | 33.41 | 3,136,939 | +0.46(+1.41%) |
Nov 13, 2018 | 32.97 | 33.62 | 32.82 | 32.95 | 2,942,321 | +0.26(+0.81%) |
Nov 12, 2018 | 32.70 | 33.12 | 32.51 | 32.68 | 2,823,437 | +0.01(+0.03%) |
Nov 09, 2018 | 33.23 | 33.53 | 32.58 | 32.67 | 2,925,185 | -0.90(-2.67%) |
Nov 08, 2018 | 33.28 | 33.78 | 33.13 | 33.57 | 3,075,239 | +0.14(+0.42%) |
Nov 07, 2018 | 33.36 | 33.45 | 32.51 | 33.43 | 4,491,647 | +0.30(+0.91%) |
Nov 06, 2018 | 32.66 | 33.21 | 32.55 | 33.13 | 2,557,023 | +0.50(+1.54%) |
Nov 05, 2018 | 32.73 | 32.90 | 32.31 | 32.63 | 2,955,995 | +0.09(+0.27%) |
Nov 02, 2018 | 33.19 | 33.35 | 32.24 | 32.54 | 3,889,097 | -0.47(-1.42%) |
Nov 01, 2018 | 32.12 | 33.21 | 32.11 | 33.01 | 4,157,848 | +1.08(+3.37%) |
Oct 31, 2018 | 31.87 | 32.19 | 31.63 | 31.93 | 5,957,162 | +0.41(+1.29%) |
Oct 30, 2018 | 31.28 | 32.06 | 31.03 | 31.52 | 7,314,206 | +0.37(+1.20%) |
Oct 29, 2018 | 31.37 | 31.95 | 30.62 | 31.15 | 4,616,857 | +0.28(+0.92%) |
Oct 26, 2018 | 30.18 | 31.25 | 30.11 | 30.86 | 4,762,737 | +0.04(+0.15%) |
Oct 25, 2018 | 31.02 | 31.42 | 30.57 | 30.82 | 5,144,480 | +0.15(+0.49%) |
Oct 24, 2018 | 32.11 | 32.14 | 30.65 | 30.67 | 7,904,463 | -1.37(-4.27%) |
Oct 23, 2018 | 32.37 | 32.96 | 30.56 | 32.04 | 9,845,801 | -1.73(-5.12%) |
Oct 22, 2018 | 33.65 | 34.17 | 33.53 | 33.77 | 8,261,056 | +0.15(+0.45%) |
Oct 19, 2018 | 33.54 | 34.03 | 33.44 | 33.62 | 4,578,549 | -0.06(-0.18%) |
Oct 18, 2018 | 34.37 | 34.45 | 33.29 | 33.68 | 4,465,543 | -0.78(-2.27%) |
Oct 17, 2018 | 35.08 | 35.15 | 34.14 | 34.46 | 2,715,104 | -0.67(-1.91%) |
Oct 16, 2018 | 34.97 | 35.21 | 34.45 | 35.13 | 3,141,176 | +0.47(+1.37%) |
Oct 15, 2018 | 34.52 | 34.98 | 34.49 | 34.65 | 3,577,336 | -0.02(-0.06%) |
Oct 12, 2018 | 35.59 | 35.65 | 34.21 | 34.68 | 4,946,746 | -0.40(-1.15%) |
Oct 11, 2018 | 35.56 | 36.11 | 34.87 | 35.08 | 4,958,475 | -0.56(-1.57%) |
Oct 10, 2018 | 37.01 | 37.09 | 35.60 | 35.64 | 4,084,693 | -1.40(-3.78%) |
Oct 09, 2018 | 38.10 | 38.15 | 36.99 | 37.04 | 2,689,712 | -0.99(-2.60%) |
Oct 08, 2018 | 37.78 | 38.06 | 37.62 | 38.02 | 3,177,080 | +0.08(+0.22%) |
Oct 05, 2018 | 38.62 | 38.93 | 37.62 | 37.94 | 3,173,486 | -1.06(-2.72%) |
Oct 04, 2018 | 39.07 | 39.48 | 38.78 | 39.00 | 2,854,876 | -0.20(-0.50%) |
Oct 03, 2018 | 38.96 | 39.49 | 38.88 | 39.20 | 2,766,736 | +0.31(+0.79%) |
Oct 02, 2018 | 38.48 | 39.00 | 38.42 | 38.89 | 2,161,027 | +0.38(+0.99%) |
Oct 01, 2018 | 38.38 | 38.83 | 38.28 | 38.51 | 3,155,327 | +0.45(+1.19%) |
Sep 28, 2018 | 38.48 | 38.54 | 37.94 | 38.06 | 3,716,017 | -0.49(-1.26%) |
Sep 27, 2018 | 38.59 | 38.72 | 38.19 | 38.54 | 2,048,193 | +0.16(+0.41%) |
Sep 26, 2018 | 38.85 | 38.90 | 38.32 | 38.39 | 3,252,742 | -0.26(-0.68%) |
Sep 25, 2018 | 39.23 | 39.37 | 38.57 | 38.65 | 3,339,889 | -0.62(-1.58%) |
Sep 24, 2018 | 40.10 | 40.16 | 39.08 | 39.27 | 3,339,866 | -1.03(-2.55%) |
Sep 21, 2018 | 40.59 | 40.68 | 40.20 | 40.30 | 4,208,380 | -0.12(-0.29%) |
Sep 20, 2018 | 40.07 | 40.54 | 39.96 | 40.41 | 2,992,022 | +0.61(+1.53%) |
Sep 19, 2018 | 39.66 | 40.16 | 39.66 | 39.81 | 2,774,678 | +0.11(+0.28%) |
Sep 18, 2018 | 39.56 | 39.82 | 38.97 | 39.69 | 2,244,333 | +0.27(+0.69%) |
Sep 17, 2018 | 39.41 | 40.17 | 39.35 | 39.42 | 2,974,611 | +0.16(+0.41%) |
Sep 14, 2018 | 39.06 | 39.43 | 39.01 | 39.26 | 2,848,468 | +0.25(+0.64%) |
Sep 13, 2018 | 39.06 | 39.26 | 38.78 | 39.01 | 1,934,436 | +0.14(+0.36%) |
Sep 12, 2018 | 38.48 | 38.95 | 38.13 | 38.87 | 3,142,281 | +0.32(+0.84%) |
Sep 11, 2018 | 38.92 | 39.04 | 38.37 | 38.54 | 4,047,370 | -0.52(-1.33%) |
Sep 10, 2018 | 38.76 | 39.57 | 38.71 | 39.06 | 3,215,987 | +0.55(+1.42%) |
Sep 07, 2018 | 38.38 | 38.66 | 38.09 | 38.52 | 3,337,786 | -0.09(-0.25%) |
Sep 06, 2018 | 39.00 | 39.24 | 38.51 | 38.61 | 3,480,421 | -0.41(-1.04%) |
Sep 05, 2018 | 37.98 | 39.03 | 37.89 | 39.02 | 6,300,939 | +0.88(+2.30%) |