Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 49.67 | 50.75 | 49.52 | 50.70 | 474,459 | +0.94(+1.89%) |
Sep 27, 2019 | 49.88 | 50.04 | 49.45 | 49.76 | 450,800 | +0.02(+0.04%) |
Sep 26, 2019 | 50.05 | 50.09 | 49.21 | 49.74 | 411,976 | -0.41(-0.82%) |
Sep 25, 2019 | 50.36 | 50.81 | 49.92 | 50.15 | 283,471 | -0.15(-0.30%) |
Sep 24, 2019 | 51.87 | 51.95 | 49.90 | 50.30 | 483,222 | -0.76(-1.49%) |
Sep 23, 2019 | 50.24 | 51.38 | 50.14 | 51.06 | 889,269 | +0.55(+1.09%) |
Sep 20, 2019 | 50.90 | 51.04 | 50.13 | 50.51 | 753,500 | -0.20(-0.39%) |
Sep 19, 2019 | 50.59 | 51.01 | 50.30 | 50.71 | 544,521 | +0.27(+0.54%) |
Sep 18, 2019 | 50.38 | 50.49 | 49.52 | 50.44 | 428,295 | +0.15(+0.30%) |
Sep 17, 2019 | 50.35 | 50.78 | 49.56 | 50.29 | 452,468 | -0.24(-0.47%) |
Sep 16, 2019 | 49.88 | 50.72 | 49.60 | 50.53 | 489,788 | +0.25(+0.50%) |
Sep 13, 2019 | 51.55 | 51.88 | 50.08 | 50.28 | 695,600 | -1.15(-2.24%) |
Sep 12, 2019 | 51.98 | 52.56 | 50.78 | 51.43 | 663,769 | -0.39(-0.75%) |
Sep 11, 2019 | 52.00 | 52.42 | 50.09 | 51.82 | 858,326 | -0.20(-0.38%) |
Sep 10, 2019 | 49.80 | 52.09 | 49.64 | 52.02 | 982,832 | +2.06(+4.12%) |
Sep 09, 2019 | 48.74 | 50.14 | 48.74 | 49.96 | 669,952 | +1.22(+2.50%) |
Sep 06, 2019 | 48.92 | 49.27 | 48.61 | 48.74 | 582,300 | -0.02(-0.04%) |
Sep 05, 2019 | 48.32 | 49.19 | 48.09 | 48.76 | 749,566 | +0.72(+1.50%) |
Sep 04, 2019 | 47.63 | 48.38 | 47.63 | 48.04 | 625,665 | +0.70(+1.48%) |
Sep 03, 2019 | 47.06 | 47.64 | 46.74 | 47.34 | 632,204 | -0.12(-0.25%) |
Aug 30, 2019 | 47.35 | 47.75 | 47.05 | 47.46 | 433,200 | +0.31(+0.66%) |
Aug 29, 2019 | 47.22 | 48.05 | 46.98 | 47.15 | 492,151 | +0.21(+0.45%) |
Aug 28, 2019 | 46.07 | 46.99 | 45.92 | 46.94 | 587,424 | +0.67(+1.45%) |
Aug 27, 2019 | 47.86 | 47.86 | 46.22 | 46.27 | 553,946 | -1.20(-2.53%) |
Aug 26, 2019 | 46.82 | 47.62 | 46.40 | 47.47 | 464,082 | +1.09(+2.35%) |
Aug 23, 2019 | 47.11 | 47.50 | 46.23 | 46.38 | 609,300 | -1.16(-2.44%) |
Aug 22, 2019 | 47.50 | 47.75 | 47.12 | 47.54 | 514,992 | +0.19(+0.40%) |
Aug 21, 2019 | 47.76 | 47.86 | 47.24 | 47.35 | 594,045 | +0.02(+0.04%) |
Aug 20, 2019 | 47.75 | 47.75 | 47.21 | 47.33 | 615,696 | -0.22(-0.46%) |
Aug 19, 2019 | 48.07 | 48.07 | 47.52 | 47.55 | 618,067 | -0.03(-0.06%) |
Aug 16, 2019 | 46.97 | 47.83 | 46.97 | 47.58 | 540,700 | +0.64(+1.36%) |
Aug 15, 2019 | 48.25 | 48.25 | 46.31 | 46.94 | 809,928 | -1.14(-2.37%) |
Aug 14, 2019 | 48.20 | 48.59 | 47.95 | 48.08 | 902,220 | -0.83(-1.70%) |
Aug 13, 2019 | 48.19 | 49.39 | 47.83 | 48.91 | 692,113 | +0.55(+1.14%) |
Aug 12, 2019 | 47.63 | 48.48 | 47.39 | 48.36 | 570,167 | +0.68(+1.43%) |
Aug 09, 2019 | 48.24 | 48.34 | 47.46 | 47.68 | 575,400 | -0.76(-1.57%) |
Aug 08, 2019 | 48.05 | 48.47 | 47.65 | 48.44 | 871,721 | +0.72(+1.51%) |
Aug 07, 2019 | 47.41 | 47.81 | 47.17 | 47.72 | 724,693 | -0.09(-0.19%) |
Aug 06, 2019 | 47.59 | 48.02 | 47.12 | 47.81 | 666,026 | +0.28(+0.59%) |
Aug 05, 2019 | 46.73 | 47.71 | 46.52 | 47.53 | 625,590 | -0.01(-0.02%) |
Aug 02, 2019 | 48.22 | 48.55 | 47.49 | 47.54 | 645,500 | -0.64(-1.33%) |
Aug 01, 2019 | 48.83 | 49.61 | 47.17 | 48.18 | 757,925 | -0.50(-1.03%) |
Jul 31, 2019 | 48.75 | 49.05 | 48.35 | 48.68 | 841,009 | +0.03(+0.06%) |
Jul 30, 2019 | 48.60 | 48.72 | 48.22 | 48.65 | 793,668 | -0.32(-0.65%) |
Jul 29, 2019 | 48.90 | 49.10 | 48.36 | 48.97 | 848,345 | +0.07(+0.14%) |
Jul 26, 2019 | 48.68 | 49.05 | 48.03 | 48.90 | 808,100 | +0.33(+0.68%) |
Jul 25, 2019 | 48.79 | 49.08 | 48.07 | 48.57 | 1,135,171 | -0.12(-0.25%) |
Jul 24, 2019 | 46.70 | 49.00 | 46.34 | 48.69 | 2,863,765 | +2.19(+4.71%) |
Jul 23, 2019 | 44.25 | 47.99 | 43.70 | 46.50 | 4,674,167 | +4.55(+10.85%) |
Jul 22, 2019 | 42.15 | 42.55 | 41.78 | 41.95 | 768,695 | -0.10(-0.24%) |
Jul 19, 2019 | 42.01 | 42.66 | 41.79 | 42.05 | 831,100 | +0.09(+0.21%) |
Jul 18, 2019 | 41.79 | 41.98 | 41.29 | 41.96 | 466,580 | +0.18(+0.43%) |
Jul 17, 2019 | 41.63 | 41.85 | 41.03 | 41.78 | 810,859 | +0.11(+0.26%) |
Jul 16, 2019 | 41.26 | 41.81 | 40.90 | 41.67 | 682,172 | +0.27(+0.65%) |
Jul 15, 2019 | 42.08 | 42.08 | 40.81 | 41.40 | 556,199 | -0.54(-1.29%) |
Jul 12, 2019 | 41.99 | 42.47 | 41.81 | 41.94 | 292,200 | +0.11(+0.26%) |
Jul 11, 2019 | 41.50 | 41.84 | 41.27 | 41.83 | 417,460 | +0.43(+1.04%) |
Jul 10, 2019 | 41.57 | 41.57 | 41.07 | 41.40 | 452,916 | +0.11(+0.27%) |
Jul 09, 2019 | 41.41 | 41.64 | 40.88 | 41.29 | 603,954 | -0.20(-0.48%) |
Jul 08, 2019 | 42.02 | 42.27 | 41.40 | 41.49 | 445,921 | -0.52(-1.24%) |
Jul 05, 2019 | 42.39 | 42.70 | 41.67 | 42.01 | 306,200 | -0.56(-1.32%) |
Jul 03, 2019 | 42.29 | 42.58 | 41.94 | 42.57 | 170,200 | +0.44(+1.04%) |
Jul 02, 2019 | 42.29 | 42.36 | 41.58 | 42.13 | 407,253 | -0.21(-0.50%) |
Jul 01, 2019 | 42.31 | 42.78 | 41.60 | 42.34 | 639,933 | +0.40(+0.95%) |
Jun 28, 2019 | 42.14 | 42.54 | 41.72 | 41.94 | 812,300 | -0.09(-0.21%) |
Jun 27, 2019 | 40.99 | 42.16 | 40.74 | 42.03 | 346,184 | +1.30(+3.19%) |
Jun 26, 2019 | 40.60 | 40.97 | 40.23 | 40.73 | 1,011,051 | +0.23(+0.57%) |
Jun 25, 2019 | 41.67 | 41.70 | 40.42 | 40.50 | 736,538 | -1.17(-2.81%) |
Jun 24, 2019 | 42.45 | 42.45 | 41.40 | 41.67 | 565,108 | -0.85(-2.00%) |
Jun 21, 2019 | 42.11 | 42.79 | 41.78 | 42.52 | 1,169,900 | +0.45(+1.07%) |
Jun 20, 2019 | 41.93 | 42.15 | 41.34 | 42.07 | 434,502 | +0.58(+1.40%) |
Jun 19, 2019 | 42.14 | 42.16 | 41.47 | 41.49 | 306,183 | -0.63(-1.50%) |
Jun 18, 2019 | 41.91 | 42.42 | 41.79 | 42.12 | 517,299 | +0.43(+1.03%) |
Jun 17, 2019 | 41.25 | 41.93 | 41.22 | 41.69 | 423,615 | +0.44(+1.07%) |
Jun 14, 2019 | 41.31 | 41.39 | 41.05 | 41.25 | 327,000 | +0.02(+0.05%) |
Jun 13, 2019 | 40.46 | 41.24 | 40.27 | 41.23 | 515,928 | +0.83(+2.05%) |
Jun 12, 2019 | 40.85 | 40.85 | 39.91 | 40.40 | 635,849 | -0.48(-1.17%) |
Jun 11, 2019 | 40.95 | 41.32 | 40.58 | 40.88 | 520,841 | +0.18(+0.44%) |
Jun 10, 2019 | 41.45 | 41.75 | 40.30 | 40.70 | 575,533 | -0.54(-1.31%) |
Jun 07, 2019 | 41.92 | 41.98 | 41.17 | 41.24 | 759,700 | -0.57(-1.36%) |
Jun 06, 2019 | 41.65 | 41.93 | 40.95 | 41.81 | 687,049 | +0.15(+0.36%) |
Jun 05, 2019 | 42.83 | 42.97 | 41.51 | 41.66 | 607,436 | -1.02(-2.39%) |
Jun 04, 2019 | 41.44 | 42.75 | 41.39 | 42.68 | 821,519 | +1.66(+4.05%) |
Jun 03, 2019 | 39.42 | 41.36 | 39.38 | 41.02 | 1,044,584 | +1.55(+3.93%) |
May 31, 2019 | 39.48 | 39.62 | 38.88 | 39.47 | 1,358,900 | -0.54(-1.35%) |
May 30, 2019 | 39.73 | 40.19 | 39.73 | 40.01 | 637,007 | +0.24(+0.60%) |
May 29, 2019 | 39.61 | 39.86 | 38.85 | 39.77 | 1,125,724 | -0.05(-0.13%) |
May 28, 2019 | 39.44 | 39.98 | 39.38 | 39.82 | 847,129 | +0.12(+0.30%) |
May 24, 2019 | 39.32 | 39.88 | 39.31 | 39.70 | 504,600 | +0.61(+1.56%) |
May 23, 2019 | 39.75 | 39.87 | 38.92 | 39.09 | 994,238 | -0.79(-1.98%) |
May 22, 2019 | 39.85 | 39.99 | 39.66 | 39.88 | 471,692 | -0.21(-0.52%) |
May 21, 2019 | 39.83 | 40.20 | 39.57 | 40.09 | 430,434 | +0.36(+0.91%) |
May 20, 2019 | 39.80 | 40.17 | 39.60 | 39.73 | 563,909 | -0.32(-0.80%) |
May 17, 2019 | 39.82 | 40.32 | 39.82 | 40.05 | 763,200 | +0.32(+0.81%) |
May 16, 2019 | 39.20 | 39.81 | 39.16 | 39.73 | 1,037,105 | +0.70(+1.79%) |
May 15, 2019 | 39.11 | 39.55 | 38.69 | 39.03 | 989,931 | -0.16(-0.41%) |
May 14, 2019 | 39.24 | 39.35 | 38.80 | 39.19 | 809,101 | +0.06(+0.15%) |
May 13, 2019 | 39.06 | 39.29 | 38.53 | 39.13 | 1,082,101 | -0.67(-1.68%) |
May 10, 2019 | 40.05 | 40.20 | 39.29 | 39.80 | 868,900 | -0.30(-0.75%) |
May 09, 2019 | 40.10 | 40.38 | 39.45 | 40.10 | 863,158 | -0.41(-1.01%) |
May 08, 2019 | 41.07 | 41.35 | 40.49 | 40.51 | 614,856 | -0.44(-1.07%) |
May 07, 2019 | 41.49 | 41.57 | 40.87 | 40.95 | 860,878 | -0.81(-1.94%) |
May 06, 2019 | 41.14 | 42.04 | 41.14 | 41.76 | 950,099 | +0.07(+0.17%) |
May 03, 2019 | 41.20 | 41.77 | 41.02 | 41.69 | 1,106,700 | +0.65(+1.58%) |
May 02, 2019 | 41.19 | 41.71 | 40.66 | 41.04 | 1,074,825 | +0.05(+0.12%) |
May 01, 2019 | 41.98 | 42.24 | 40.95 | 40.99 | 1,608,224 | -0.94(-2.24%) |
Apr 30, 2019 | 42.43 | 43.05 | 41.72 | 41.93 | 1,554,369 | -0.34(-0.80%) |
Apr 29, 2019 | 42.82 | 43.08 | 41.76 | 42.27 | 2,038,427 | -0.04(-0.09%) |
Apr 26, 2019 | 39.64 | 43.36 | 38.98 | 42.31 | 2,179,700 | +2.81(+7.11%) |
Apr 25, 2019 | 38.33 | 39.56 | 38.12 | 39.50 | 1,587,608 | +0.93(+2.41%) |
Apr 24, 2019 | 38.03 | 39.06 | 37.97 | 38.57 | 1,054,463 | +0.67(+1.77%) |
Apr 23, 2019 | 37.46 | 37.91 | 37.22 | 37.90 | 916,123 | +0.57(+1.53%) |
Apr 22, 2019 | 37.77 | 37.89 | 37.17 | 37.33 | 591,566 | -0.50(-1.32%) |
Apr 18, 2019 | 38.12 | 38.29 | 37.24 | 37.83 | 765,000 | -0.13(-0.34%) |
Apr 17, 2019 | 37.96 | 38.36 | 37.60 | 37.96 | 503,891 | -0.10(-0.26%) |
Apr 16, 2019 | 37.21 | 38.14 | 37.12 | 38.06 | 572,170 | +0.71(+1.90%) |
Apr 15, 2019 | 37.41 | 37.73 | 37.04 | 37.35 | 528,474 | +0.01(+0.03%) |
Apr 12, 2019 | 36.73 | 37.41 | 36.47 | 37.34 | 674,200 | +0.79(+2.16%) |
Apr 11, 2019 | 36.94 | 37.13 | 36.47 | 36.55 | 690,347 | -0.31(-0.84%) |
Apr 10, 2019 | 36.25 | 36.90 | 35.92 | 36.86 | 720,963 | +0.71(+1.96%) |
Apr 09, 2019 | 36.45 | 36.52 | 36.09 | 36.15 | 521,472 | -0.35(-0.96%) |
Apr 08, 2019 | 35.78 | 36.63 | 35.46 | 36.50 | 913,154 | +0.68(+1.90%) |
Apr 05, 2019 | 36.69 | 36.74 | 35.66 | 35.82 | 1,067,500 | -0.85(-2.32%) |
Apr 04, 2019 | 36.41 | 36.96 | 36.41 | 36.67 | 709,660 | +0.26(+0.71%) |
Apr 03, 2019 | 36.04 | 36.79 | 35.98 | 36.41 | 622,437 | +0.54(+1.51%) |
Apr 02, 2019 | 36.22 | 36.22 | 35.61 | 35.87 | 701,143 | -0.35(-0.97%) |
Apr 01, 2019 | 36.03 | 36.25 | 35.62 | 36.22 | 598,782 | +0.50(+1.40%) |
Mar 29, 2019 | 35.19 | 36.16 | 35.19 | 35.72 | 890,800 | +0.73(+2.09%) |
Mar 28, 2019 | 35.41 | 36.06 | 34.95 | 34.99 | 1,479,504 | -0.26(-0.74%) |
Mar 27, 2019 | 34.07 | 35.41 | 34.07 | 35.25 | 902,124 | +0.92(+2.68%) |
Mar 26, 2019 | 34.11 | 34.65 | 33.96 | 34.33 | 626,200 | +0.33(+0.97%) |
Mar 25, 2019 | 33.54 | 34.18 | 33.42 | 34.00 | 795,432 | +0.43(+1.28%) |
Mar 22, 2019 | 34.20 | 34.54 | 33.48 | 33.57 | 995,500 | -1.11(-3.20%) |
Mar 21, 2019 | 33.46 | 34.89 | 33.27 | 34.68 | 884,508 | +1.07(+3.18%) |
Mar 20, 2019 | 33.47 | 34.01 | 33.28 | 33.61 | 926,923 | +0.15(+0.45%) |
Mar 19, 2019 | 33.80 | 34.11 | 33.35 | 33.46 | 1,001,504 | -0.20(-0.59%) |
Mar 18, 2019 | 33.04 | 33.77 | 32.92 | 33.66 | 1,409,809 | +0.79(+2.40%) |
Mar 15, 2019 | 32.98 | 33.34 | 32.83 | 32.87 | 1,607,500 | -0.02(-0.06%) |
Mar 14, 2019 | 33.69 | 33.69 | 32.84 | 32.89 | 1,233,478 | -0.88(-2.61%) |
Mar 13, 2019 | 34.06 | 34.37 | 33.75 | 33.77 | 1,067,572 | -0.27(-0.79%) |
Mar 12, 2019 | 34.35 | 34.63 | 33.93 | 34.04 | 692,924 | -0.39(-1.13%) |
Mar 11, 2019 | 33.83 | 34.78 | 33.80 | 34.43 | 1,097,873 | +0.82(+2.44%) |
Mar 08, 2019 | 33.48 | 33.75 | 33.17 | 33.61 | 1,222,400 | -0.12(-0.36%) |
Mar 07, 2019 | 34.30 | 34.37 | 33.56 | 33.73 | 953,535 | -0.70(-2.03%) |
Mar 06, 2019 | 34.84 | 35.02 | 34.35 | 34.43 | 1,008,847 | -0.45(-1.29%) |
Mar 05, 2019 | 34.69 | 35.12 | 34.35 | 34.88 | 567,424 | +0.28(+0.81%) |
Mar 04, 2019 | 34.90 | 35.07 | 34.50 | 34.60 | 924,152 | -0.29(-0.83%) |
Mar 01, 2019 | 35.52 | 36.05 | 34.84 | 34.89 | 961,700 | -0.37(-1.05%) |
Feb 28, 2019 | 34.91 | 35.50 | 34.22 | 35.26 | 1,247,932 | +0.53(+1.53%) |
Feb 27, 2019 | 35.41 | 35.81 | 34.64 | 34.73 | 1,078,230 | -0.94(-2.64%) |
Feb 26, 2019 | 35.68 | 36.14 | 35.43 | 35.67 | 1,109,422 | -0.11(-0.31%) |
Feb 25, 2019 | 37.16 | 37.23 | 35.71 | 35.78 | 1,551,773 | -1.45(-3.89%) |
Feb 22, 2019 | 36.60 | 37.99 | 35.70 | 37.23 | 1,633,700 | -1.15(-3.00%) |
Feb 21, 2019 | 39.21 | 39.71 | 38.26 | 38.38 | 1,384,088 | -0.73(-1.87%) |
Feb 20, 2019 | 38.65 | 39.38 | 38.59 | 39.11 | 553,134 | +0.44(+1.14%) |
Feb 19, 2019 | 38.13 | 38.85 | 38.03 | 38.67 | 540,224 | -0.41(-1.05%) |
Feb 15, 2019 | 38.50 | 39.52 | 38.34 | 39.08 | 1,058,200 | +0.80(+2.09%) |
Feb 14, 2019 | 37.84 | 38.80 | 37.48 | 38.28 | 620,114 | +0.33(+0.87%) |
Feb 13, 2019 | 38.12 | 38.41 | 37.34 | 37.95 | 864,445 | -0.11(-0.29%) |
Feb 12, 2019 | 37.32 | 38.10 | 37.32 | 38.06 | 560,460 | +0.88(+2.37%) |
Feb 11, 2019 | 37.02 | 37.26 | 36.62 | 37.18 | 694,346 | +0.24(+0.65%) |
Feb 08, 2019 | 36.91 | 37.59 | 36.78 | 36.94 | 865,700 | -0.34(-0.91%) |
Feb 07, 2019 | 38.85 | 38.85 | 37.11 | 37.28 | 778,434 | -1.60(-4.12%) |
Feb 06, 2019 | 39.07 | 39.40 | 38.50 | 38.88 | 738,472 | -0.36(-0.92%) |
Feb 05, 2019 | 38.78 | 39.26 | 38.23 | 39.24 | 804,964 | +0.53(+1.37%) |
Feb 04, 2019 | 38.31 | 38.72 | 37.81 | 38.71 | 868,248 | +0.25(+0.65%) |
Feb 01, 2019 | 38.55 | 38.76 | 38.12 | 38.46 | 663,200 | -0.29(-0.75%) |
Jan 31, 2019 | 37.71 | 38.88 | 37.36 | 38.75 | 1,458,924 | +1.13(+3.00%) |
Jan 30, 2019 | 37.13 | 37.83 | 36.79 | 37.62 | 731,363 | +0.67(+1.81%) |
Jan 29, 2019 | 37.55 | 37.74 | 36.88 | 36.95 | 384,805 | -0.55(-1.47%) |
Jan 28, 2019 | 37.00 | 37.56 | 36.78 | 37.50 | 460,103 | +0.30(+0.81%) |
Jan 25, 2019 | 37.14 | 37.36 | 36.85 | 37.20 | 642,700 | +0.39(+1.06%) |
Jan 24, 2019 | 36.52 | 37.07 | 36.23 | 36.81 | 878,415 | +0.38(+1.04%) |
Jan 23, 2019 | 37.01 | 37.20 | 35.94 | 36.43 | 594,954 | -0.61(-1.65%) |
Jan 22, 2019 | 37.75 | 37.94 | 36.66 | 37.04 | 475,190 | -0.88(-2.32%) |
Jan 18, 2019 | 37.84 | 38.12 | 37.49 | 37.92 | 374,900 | +0.24(+0.64%) |
Jan 17, 2019 | 37.58 | 37.99 | 37.48 | 37.68 | 443,417 | -0.02(-0.05%) |
Jan 16, 2019 | 36.83 | 37.83 | 36.83 | 37.70 | 596,406 | +0.85(+2.31%) |
Jan 15, 2019 | 37.20 | 37.26 | 36.15 | 36.85 | 461,277 | -0.20(-0.54%) |
Jan 14, 2019 | 36.62 | 37.47 | 36.62 | 37.05 | 415,686 | +0.13(+0.35%) |
Jan 11, 2019 | 36.60 | 37.31 | 36.52 | 36.92 | 570,700 | +0.35(+0.96%) |
Jan 10, 2019 | 36.83 | 36.97 | 35.82 | 36.57 | 1,167,319 | -0.34(-0.92%) |
Jan 09, 2019 | 36.41 | 37.24 | 36.35 | 36.91 | 1,081,685 | +0.73(+2.02%) |
Jan 08, 2019 | 37.87 | 37.87 | 35.79 | 36.18 | 1,056,691 | -1.48(-3.93%) |
Jan 07, 2019 | 36.89 | 37.95 | 36.59 | 37.66 | 665,338 | +0.61(+1.65%) |
Jan 04, 2019 | 36.34 | 37.18 | 36.10 | 37.05 | 631,500 | +1.00(+2.77%) |
Jan 03, 2019 | 36.00 | 36.58 | 35.55 | 36.05 | 545,398 | +0.00(+0.00%) |
Jan 02, 2019 | 35.36 | 36.59 | 35.31 | 36.05 | 801,785 | +0.35(+0.98%) |
Dec 31, 2018 | 35.22 | 35.74 | 34.78 | 35.70 | 761,500 | +0.59(+1.68%) |
Dec 28, 2018 | 34.41 | 35.55 | 34.41 | 35.11 | 628,100 | +0.80(+2.33%) |
Dec 27, 2018 | 34.02 | 34.34 | 33.17 | 34.31 | 446,531 | -0.05(-0.15%) |
Dec 26, 2018 | 33.29 | 34.40 | 32.87 | 34.36 | 736,798 | +1.12(+3.37%) |
Dec 24, 2018 | 33.42 | 33.67 | 33.16 | 33.24 | 594,200 | -0.40(-1.19%) |
Dec 21, 2018 | 34.29 | 35.35 | 33.59 | 33.64 | 1,092,700 | -0.65(-1.90%) |
Dec 20, 2018 | 33.88 | 34.55 | 33.67 | 34.29 | 667,827 | +0.25(+0.73%) |
Dec 19, 2018 | 34.23 | 35.63 | 33.94 | 34.04 | 704,265 | -0.13(-0.38%) |
Dec 18, 2018 | 34.06 | 35.19 | 33.89 | 34.17 | 819,583 | +0.43(+1.27%) |
Dec 17, 2018 | 33.22 | 34.47 | 33.16 | 33.74 | 725,204 | +0.37(+1.11%) |
Dec 14, 2018 | 33.28 | 34.09 | 33.00 | 33.37 | 517,500 | -0.08(-0.24%) |
Dec 13, 2018 | 34.08 | 34.26 | 33.34 | 33.45 | 814,801 | -0.59(-1.73%) |
Dec 12, 2018 | 34.20 | 34.72 | 33.64 | 34.04 | 633,107 | +0.20(+0.59%) |
Dec 11, 2018 | 34.12 | 34.79 | 33.38 | 33.84 | 535,610 | +0.06(+0.18%) |
Dec 10, 2018 | 34.57 | 34.58 | 33.36 | 33.78 | 659,117 | -0.79(-2.29%) |
Dec 07, 2018 | 35.00 | 35.72 | 34.25 | 34.57 | 453,700 | -0.67(-1.90%) |
Dec 06, 2018 | 35.14 | 35.24 | 34.55 | 35.24 | 925,424 | -0.13(-0.37%) |
Dec 04, 2018 | 37.23 | 37.54 | 35.16 | 35.37 | 977,100 | -1.81(-4.87%) |
Dec 03, 2018 | 37.58 | 37.90 | 36.88 | 37.18 | 442,974 | +0.05(+0.13%) |
Nov 30, 2018 | 37.03 | 37.59 | 36.81 | 37.13 | 559,000 | -0.02(-0.05%) |
Nov 29, 2018 | 38.07 | 38.36 | 37.10 | 37.15 | 605,015 | -1.14(-2.98%) |
Nov 28, 2018 | 37.58 | 38.34 | 36.74 | 38.29 | 708,836 | +0.74(+1.97%) |
Nov 27, 2018 | 37.59 | 38.33 | 37.34 | 37.55 | 674,997 | -0.15(-0.40%) |
Nov 26, 2018 | 37.43 | 37.95 | 37.37 | 37.70 | 855,120 | +0.45(+1.21%) |
Nov 23, 2018 | 37.09 | 37.71 | 36.85 | 37.25 | 218,300 | +0.16(+0.43%) |
Nov 21, 2018 | 37.09 | 37.09 | 37.09 | 0 | +0.56(+1.53%) | |
Nov 20, 2018 | 37.34 | 37.91 | 36.45 | 36.53 | 682,020 | -1.04(-2.77%) |
Nov 19, 2018 | 37.30 | 37.95 | 37.11 | 37.57 | 546,222 | +0.41(+1.10%) |
Nov 16, 2018 | 37.81 | 37.90 | 36.56 | 37.16 | 733,600 | -0.91(-2.39%) |
Nov 15, 2018 | 38.24 | 38.43 | 36.96 | 38.07 | 713,091 | -0.50(-1.30%) |
Nov 14, 2018 | 39.33 | 39.71 | 38.52 | 38.57 | 607,601 | -0.70(-1.78%) |
Nov 13, 2018 | 39.50 | 40.19 | 39.26 | 39.27 | 499,184 | -0.14(-0.36%) |
Nov 12, 2018 | 38.93 | 39.97 | 38.83 | 39.41 | 683,774 | +0.43(+1.10%) |
Nov 09, 2018 | 39.29 | 39.84 | 38.57 | 38.98 | 650,600 | -0.39(-0.99%) |
Nov 08, 2018 | 39.12 | 39.63 | 39.00 | 39.37 | 622,878 | +0.28(+0.72%) |
Nov 07, 2018 | 39.52 | 39.58 | 37.93 | 39.09 | 998,990 | -0.26(-0.66%) |
Nov 06, 2018 | 39.21 | 39.67 | 39.07 | 39.35 | 742,042 | -0.09(-0.23%) |
Nov 05, 2018 | 40.52 | 40.90 | 39.33 | 39.44 | 1,038,422 | -1.26(-3.10%) |
Nov 02, 2018 | 40.68 | 41.49 | 40.32 | 40.70 | 936,300 | +0.10(+0.25%) |
Nov 01, 2018 | 40.54 | 41.63 | 40.07 | 40.60 | 1,070,475 | +0.12(+0.30%) |
Oct 31, 2018 | 40.68 | 40.83 | 38.85 | 40.48 | 1,571,182 | +0.02(+0.05%) |
Oct 30, 2018 | 40.00 | 41.13 | 37.95 | 40.46 | 2,457,593 | -1.72(-4.08%) |
Oct 29, 2018 | 43.19 | 43.64 | 41.71 | 42.18 | 1,270,430 | -0.47(-1.10%) |
Oct 26, 2018 | 41.79 | 42.86 | 41.49 | 42.65 | 892,900 | +0.28(+0.66%) |
Oct 25, 2018 | 41.55 | 42.79 | 41.38 | 42.37 | 841,719 | +1.00(+2.42%) |
Oct 24, 2018 | 41.99 | 43.17 | 41.33 | 41.37 | 1,950,017 | +0.89(+2.20%) |
Oct 23, 2018 | 38.39 | 40.73 | 38.25 | 40.48 | 1,113,530 | +1.70(+4.38%) |
Oct 22, 2018 | 38.90 | 39.24 | 38.64 | 38.78 | 781,502 | -0.12(-0.31%) |
Oct 19, 2018 | 38.72 | 39.45 | 38.50 | 38.90 | 652,000 | +0.23(+0.59%) |
Oct 18, 2018 | 39.73 | 39.78 | 38.55 | 38.67 | 857,226 | -1.19(-2.99%) |
Oct 17, 2018 | 40.01 | 40.17 | 38.82 | 39.86 | 1,226,325 | -0.15(-0.37%) |
Oct 16, 2018 | 39.05 | 40.09 | 38.58 | 40.01 | 729,216 | +1.25(+3.22%) |
Oct 15, 2018 | 37.93 | 38.79 | 37.93 | 38.76 | 811,222 | +0.70(+1.84%) |
Oct 12, 2018 | 39.54 | 39.54 | 37.64 | 38.06 | 1,268,500 | -0.98(-2.51%) |
Oct 11, 2018 | 39.65 | 39.85 | 39.00 | 39.04 | 1,778,084 | -0.81(-2.03%) |
Oct 10, 2018 | 39.80 | 40.48 | 39.64 | 39.85 | 989,197 | +0.01(+0.03%) |
Oct 09, 2018 | 39.88 | 40.11 | 39.57 | 39.84 | 1,147,595 | -0.05(-0.13%) |
Oct 08, 2018 | 39.03 | 40.02 | 39.03 | 39.89 | 902,054 | +0.69(+1.76%) |
Oct 05, 2018 | 39.20 | 39.72 | 38.62 | 39.20 | 1,122,500 | -0.14(-0.36%) |
Oct 04, 2018 | 40.17 | 40.24 | 38.96 | 39.34 | 1,576,290 | -0.75(-1.87%) |
Oct 03, 2018 | 40.33 | 40.54 | 39.16 | 40.09 | 1,336,218 | -0.52(-1.28%) |
Oct 02, 2018 | 40.36 | 41.53 | 39.56 | 40.61 | 1,016,127 | -0.92(-2.22%) |