Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 23.10 | 23.30 | 22.72 | 22.75 | 3,846,000 | -0.39(-1.69%) |
Jun 27, 2019 | 23.06 | 23.20 | 22.85 | 23.14 | 1,416,472 | +0.23(+1.00%) |
Jun 26, 2019 | 23.26 | 23.51 | 22.88 | 22.91 | 2,042,471 | -0.20(-0.87%) |
Jun 25, 2019 | 23.15 | 23.17 | 22.70 | 23.11 | 2,264,524 | -0.06(-0.26%) |
Jun 24, 2019 | 23.46 | 23.85 | 23.13 | 23.17 | 2,327,172 | -0.36(-1.53%) |
Jun 21, 2019 | 23.40 | 23.78 | 23.03 | 23.53 | 3,450,100 | +0.09(+0.38%) |
Jun 20, 2019 | 23.65 | 23.69 | 23.04 | 23.44 | 2,183,007 | -0.02(-0.09%) |
Jun 19, 2019 | 23.88 | 23.88 | 23.21 | 23.46 | 2,960,335 | -0.30(-1.26%) |
Jun 18, 2019 | 24.05 | 24.71 | 23.65 | 23.76 | 2,711,293 | -0.30(-1.25%) |
Jun 17, 2019 | 23.88 | 24.17 | 23.31 | 24.06 | 3,715,791 | +0.21(+0.88%) |
Jun 14, 2019 | 23.17 | 23.91 | 23.11 | 23.85 | 2,748,000 | +0.69(+2.98%) |
Jun 13, 2019 | 22.76 | 23.17 | 22.61 | 23.16 | 1,647,217 | +0.38(+1.67%) |
Jun 12, 2019 | 22.98 | 23.05 | 22.58 | 22.78 | 2,289,306 | -0.19(-0.83%) |
Jun 11, 2019 | 23.25 | 23.32 | 22.91 | 22.97 | 3,027,947 | -0.08(-0.35%) |
Jun 10, 2019 | 23.58 | 23.83 | 22.90 | 23.05 | 2,645,586 | -0.28(-1.20%) |
Jun 07, 2019 | 23.37 | 23.76 | 23.09 | 23.33 | 3,365,800 | +0.11(+0.47%) |
Jun 06, 2019 | 24.00 | 24.22 | 22.83 | 23.22 | 2,959,495 | -0.53(-2.23%) |
Jun 05, 2019 | 23.95 | 24.28 | 23.50 | 23.75 | 3,167,252 | +0.01(+0.04%) |
Jun 04, 2019 | 23.07 | 23.81 | 23.07 | 23.74 | 2,923,773 | +0.91(+3.99%) |
Jun 03, 2019 | 22.36 | 23.11 | 22.30 | 22.83 | 3,498,574 | +0.36(+1.60%) |
May 31, 2019 | 22.44 | 22.75 | 22.19 | 22.47 | 4,021,100 | -0.20(-0.88%) |
May 30, 2019 | 23.50 | 23.74 | 22.61 | 22.67 | 3,884,420 | -0.89(-3.78%) |
May 29, 2019 | 23.45 | 23.87 | 23.29 | 23.56 | 4,427,896 | -0.42(-1.75%) |
May 28, 2019 | 24.49 | 24.97 | 23.98 | 23.98 | 4,466,271 | -0.45(-1.84%) |
May 24, 2019 | 24.04 | 24.53 | 23.73 | 24.43 | 3,506,900 | +0.59(+2.47%) |
May 23, 2019 | 24.05 | 24.98 | 23.65 | 23.84 | 5,292,300 | -0.50(-2.05%) |
May 22, 2019 | 25.83 | 25.84 | 24.06 | 24.34 | 10,039,931 | -2.66(-9.85%) |
May 21, 2019 | 27.02 | 27.25 | 26.38 | 27.00 | 5,036,075 | +0.05(+0.19%) |
May 20, 2019 | 26.68 | 27.04 | 26.58 | 26.95 | 2,733,347 | -0.03(-0.11%) |
May 17, 2019 | 26.46 | 27.25 | 26.01 | 26.98 | 3,100,200 | +0.19(+0.71%) |
May 16, 2019 | 26.66 | 27.44 | 26.55 | 26.79 | 3,348,979 | +0.28(+1.06%) |
May 15, 2019 | 26.47 | 26.80 | 25.96 | 26.51 | 2,710,234 | -0.22(-0.82%) |
May 14, 2019 | 26.83 | 26.99 | 26.34 | 26.73 | 2,731,305 | -0.08(-0.30%) |
May 13, 2019 | 27.53 | 27.73 | 26.66 | 26.81 | 2,936,634 | -1.24(-4.42%) |
May 10, 2019 | 28.26 | 28.26 | 27.55 | 28.05 | 2,062,400 | -0.20(-0.71%) |
May 09, 2019 | 28.14 | 28.54 | 27.98 | 28.25 | 1,578,737 | -0.09(-0.32%) |
May 08, 2019 | 28.21 | 28.61 | 28.14 | 28.34 | 2,001,450 | +0.06(+0.21%) |
May 07, 2019 | 29.43 | 29.56 | 28.16 | 28.28 | 2,952,215 | -1.32(-4.46%) |
May 06, 2019 | 29.51 | 29.73 | 29.09 | 29.60 | 2,168,945 | -0.41(-1.37%) |
May 03, 2019 | 30.16 | 30.34 | 29.61 | 30.01 | 1,911,900 | -0.09(-0.30%) |
May 02, 2019 | 29.71 | 30.23 | 29.44 | 30.10 | 1,629,845 | +0.40(+1.35%) |
May 01, 2019 | 29.83 | 29.94 | 29.62 | 29.70 | 2,063,635 | -0.03(-0.10%) |
Apr 30, 2019 | 29.76 | 30.05 | 29.38 | 29.73 | 2,048,529 | -0.10(-0.34%) |
Apr 29, 2019 | 29.28 | 29.94 | 29.28 | 29.83 | 2,317,786 | +0.51(+1.74%) |
Apr 26, 2019 | 29.62 | 29.62 | 29.05 | 29.32 | 2,315,900 | -0.30(-1.01%) |
Apr 25, 2019 | 29.90 | 30.30 | 29.60 | 29.62 | 2,868,230 | -0.20(-0.67%) |
Apr 24, 2019 | 29.41 | 29.89 | 29.31 | 29.82 | 2,654,153 | +0.51(+1.74%) |
Apr 23, 2019 | 28.64 | 29.34 | 28.50 | 29.31 | 2,741,682 | +0.23(+0.79%) |
Apr 22, 2019 | 30.77 | 30.89 | 28.85 | 29.08 | 4,045,125 | -1.85(-5.98%) |
Apr 18, 2019 | 30.64 | 31.34 | 30.44 | 30.93 | 2,548,300 | +0.30(+0.98%) |
Apr 17, 2019 | 30.53 | 30.65 | 30.17 | 30.63 | 2,907,510 | +0.20(+0.66%) |
Apr 16, 2019 | 31.64 | 31.82 | 30.03 | 30.43 | 3,905,355 | -1.09(-3.46%) |
Apr 15, 2019 | 31.60 | 32.15 | 31.23 | 31.52 | 4,943,366 | -0.03(-0.10%) |
Apr 12, 2019 | 32.42 | 32.55 | 31.23 | 31.55 | 2,901,900 | -0.78(-2.41%) |
Apr 11, 2019 | 33.56 | 33.59 | 31.88 | 32.33 | 6,337,403 | -1.14(-3.41%) |
Apr 10, 2019 | 33.42 | 33.80 | 33.15 | 33.47 | 3,071,063 | +0.05(+0.15%) |
Apr 09, 2019 | 33.50 | 33.62 | 32.70 | 33.42 | 3,822,562 | -0.17(-0.51%) |
Apr 08, 2019 | 34.00 | 34.10 | 33.54 | 33.59 | 5,186,435 | -0.36(-1.06%) |
Apr 05, 2019 | 33.60 | 34.24 | 33.46 | 33.95 | 4,411,800 | +0.54(+1.62%) |
Apr 04, 2019 | 31.75 | 33.45 | 31.75 | 33.41 | 3,418,142 | +1.64(+5.16%) |
Apr 03, 2019 | 31.36 | 31.99 | 31.11 | 31.77 | 3,561,169 | +1.11(+3.62%) |
Apr 02, 2019 | 30.48 | 30.87 | 30.17 | 30.66 | 3,598,135 | +0.12(+0.39%) |
Apr 01, 2019 | 29.78 | 30.60 | 29.59 | 30.54 | 2,897,549 | +0.90(+3.04%) |
Mar 29, 2019 | 29.37 | 29.84 | 29.04 | 29.64 | 2,362,900 | +0.37(+1.26%) |
Mar 28, 2019 | 29.05 | 29.40 | 28.98 | 29.27 | 1,967,057 | +0.42(+1.46%) |
Mar 27, 2019 | 28.09 | 28.94 | 27.98 | 28.85 | 1,926,649 | +0.82(+2.93%) |
Mar 26, 2019 | 27.92 | 28.36 | 27.91 | 28.03 | 1,645,134 | +0.05(+0.18%) |
Mar 25, 2019 | 27.78 | 28.45 | 27.60 | 27.98 | 2,125,597 | +0.06(+0.21%) |
Mar 22, 2019 | 28.00 | 28.19 | 27.82 | 27.92 | 2,449,700 | -0.17(-0.61%) |
Mar 21, 2019 | 28.58 | 28.61 | 28.02 | 28.09 | 2,129,260 | -0.50(-1.75%) |
Mar 20, 2019 | 29.56 | 29.58 | 28.57 | 28.59 | 2,504,691 | -1.00(-3.38%) |
Mar 19, 2019 | 29.23 | 29.94 | 28.91 | 29.59 | 3,277,154 | +0.48(+1.65%) |
Mar 18, 2019 | 28.74 | 29.18 | 28.65 | 29.11 | 2,128,169 | +0.50(+1.75%) |
Mar 15, 2019 | 28.89 | 28.97 | 28.51 | 28.61 | 2,412,600 | -0.25(-0.87%) |
Mar 14, 2019 | 29.18 | 29.29 | 28.59 | 28.86 | 2,045,344 | -0.49(-1.67%) |
Mar 13, 2019 | 29.74 | 29.90 | 29.21 | 29.35 | 1,845,817 | -0.39(-1.31%) |
Mar 12, 2019 | 29.84 | 29.95 | 29.40 | 29.74 | 1,827,359 | -0.18(-0.60%) |
Mar 11, 2019 | 29.31 | 30.10 | 28.95 | 29.92 | 2,966,503 | +0.78(+2.68%) |
Mar 08, 2019 | 29.30 | 29.46 | 28.82 | 29.14 | 5,532,200 | -0.48(-1.62%) |
Mar 07, 2019 | 30.07 | 30.25 | 29.30 | 29.62 | 3,607,835 | -0.70(-2.31%) |
Mar 06, 2019 | 30.72 | 31.84 | 30.06 | 30.32 | 8,654,512 | -0.03(-0.10%) |
Mar 05, 2019 | 30.59 | 30.74 | 30.02 | 30.35 | 8,297,243 | +0.15(+0.50%) |
Mar 04, 2019 | 31.20 | 31.27 | 30.13 | 30.20 | 2,861,166 | -0.93(-2.99%) |
Mar 01, 2019 | 31.31 | 31.87 | 30.96 | 31.13 | 2,777,900 | +0.28(+0.91%) |
Feb 28, 2019 | 30.87 | 31.11 | 30.34 | 30.85 | 2,411,192 | -0.01(-0.03%) |
Feb 27, 2019 | 30.15 | 31.00 | 30.15 | 30.86 | 2,350,068 | +0.67(+2.22%) |
Feb 26, 2019 | 30.32 | 30.70 | 30.14 | 30.19 | 1,076,680 | -0.12(-0.40%) |
Feb 25, 2019 | 30.53 | 30.90 | 30.27 | 30.31 | 1,524,093 | +0.02(+0.07%) |
Feb 22, 2019 | 30.01 | 30.33 | 29.84 | 30.29 | 1,610,200 | +0.27(+0.90%) |
Feb 21, 2019 | 30.18 | 30.50 | 29.91 | 30.02 | 1,908,730 | -0.16(-0.53%) |
Feb 20, 2019 | 30.02 | 30.64 | 29.93 | 30.18 | 1,916,596 | -0.01(-0.03%) |
Feb 19, 2019 | 30.32 | 30.32 | 29.86 | 30.19 | 1,780,656 | -0.04(-0.13%) |
Feb 15, 2019 | 30.43 | 30.89 | 30.19 | 30.23 | 1,914,600 | -0.06(-0.20%) |
Feb 14, 2019 | 30.45 | 30.93 | 30.15 | 30.29 | 1,949,006 | -0.51(-1.66%) |
Feb 13, 2019 | 31.37 | 31.47 | 30.37 | 30.80 | 1,760,412 | -0.56(-1.79%) |
Feb 12, 2019 | 31.32 | 31.84 | 31.22 | 31.36 | 1,354,559 | +0.21(+0.67%) |
Feb 11, 2019 | 30.95 | 31.29 | 30.64 | 31.15 | 1,608,952 | +0.25(+0.81%) |
Feb 08, 2019 | 31.24 | 31.82 | 30.54 | 30.90 | 3,983,000 | -0.64(-2.03%) |
Feb 07, 2019 | 30.99 | 31.56 | 30.81 | 31.54 | 2,297,300 | +0.42(+1.35%) |
Feb 06, 2019 | 31.47 | 31.57 | 30.82 | 31.12 | 3,028,520 | -0.40(-1.27%) |
Feb 05, 2019 | 31.74 | 31.97 | 31.24 | 31.52 | 3,086,487 | -0.08(-0.25%) |
Feb 04, 2019 | 31.27 | 31.60 | 30.74 | 31.60 | 1,972,008 | +0.34(+1.09%) |
Feb 01, 2019 | 32.29 | 32.48 | 31.15 | 31.26 | 2,144,500 | -1.04(-3.22%) |
Jan 31, 2019 | 32.19 | 32.51 | 31.90 | 32.30 | 1,694,360 | +0.07(+0.22%) |
Jan 30, 2019 | 32.29 | 32.56 | 31.71 | 32.23 | 1,222,752 | +0.20(+0.62%) |
Jan 29, 2019 | 32.31 | 32.34 | 31.83 | 32.03 | 1,449,777 | -0.49(-1.51%) |
Jan 28, 2019 | 32.02 | 32.82 | 31.59 | 32.52 | 2,558,491 | +0.28(+0.87%) |
Jan 25, 2019 | 31.68 | 32.41 | 31.59 | 32.24 | 2,803,800 | +0.75(+2.38%) |
Jan 24, 2019 | 32.04 | 32.04 | 31.19 | 31.49 | 1,660,942 | -0.53(-1.66%) |
Jan 23, 2019 | 32.12 | 32.38 | 31.48 | 32.02 | 1,465,550 | +0.03(+0.09%) |
Jan 22, 2019 | 32.24 | 32.52 | 31.79 | 31.99 | 1,998,422 | -0.56(-1.72%) |
Jan 18, 2019 | 32.17 | 32.74 | 31.94 | 32.55 | 1,863,200 | +0.63(+1.97%) |
Jan 17, 2019 | 31.84 | 32.36 | 31.65 | 31.92 | 2,133,994 | -0.01(-0.03%) |
Jan 16, 2019 | 31.87 | 32.17 | 31.71 | 31.93 | 2,276,434 | -0.02(-0.06%) |
Jan 15, 2019 | 32.09 | 32.29 | 31.74 | 31.95 | 3,005,185 | -0.32(-0.99%) |
Jan 14, 2019 | 32.29 | 33.53 | 32.14 | 32.27 | 2,224,253 | -0.35(-1.07%) |
Jan 11, 2019 | 31.88 | 33.32 | 31.75 | 32.62 | 4,569,100 | +0.06(+0.18%) |
Jan 10, 2019 | 32.00 | 32.58 | 31.69 | 32.56 | 4,197,589 | -1.15(-3.41%) |
Jan 09, 2019 | 34.25 | 34.83 | 33.08 | 33.71 | 3,040,045 | +0.97(+2.96%) |
Jan 08, 2019 | 32.84 | 32.86 | 31.51 | 32.74 | 3,351,712 | +0.23(+0.71%) |
Jan 07, 2019 | 32.22 | 33.29 | 31.89 | 32.51 | 3,117,031 | +0.22(+0.68%) |
Jan 04, 2019 | 32.83 | 33.42 | 32.14 | 32.29 | 3,325,800 | -0.25(-0.77%) |
Jan 03, 2019 | 32.97 | 33.08 | 31.95 | 32.54 | 1,597,789 | -0.65(-1.96%) |
Jan 02, 2019 | 32.51 | 33.82 | 32.51 | 33.19 | 2,339,627 | -0.01(-0.03%) |
Dec 31, 2018 | 33.45 | 33.93 | 32.93 | 33.20 | 1,769,200 | -0.18(-0.54%) |
Dec 28, 2018 | 33.90 | 34.21 | 33.09 | 33.38 | 1,329,300 | -0.26(-0.77%) |
Dec 27, 2018 | 33.51 | 33.72 | 32.44 | 33.64 | 1,710,885 | -0.42(-1.23%) |
Dec 26, 2018 | 32.08 | 34.13 | 32.08 | 34.06 | 1,973,931 | +2.33(+7.34%) |
Dec 24, 2018 | 31.58 | 32.49 | 31.58 | 31.73 | 798,900 | -0.15(-0.47%) |
Dec 21, 2018 | 32.89 | 33.18 | 31.77 | 31.88 | 4,467,800 | -0.89(-2.72%) |
Dec 20, 2018 | 32.91 | 33.39 | 32.39 | 32.77 | 1,453,343 | -0.29(-0.88%) |
Dec 19, 2018 | 33.97 | 34.06 | 32.80 | 33.06 | 1,764,192 | -0.68(-2.02%) |
Dec 18, 2018 | 33.81 | 34.41 | 33.25 | 33.74 | 2,581,242 | +0.34(+1.02%) |
Dec 17, 2018 | 33.00 | 33.77 | 32.73 | 33.40 | 2,836,590 | +0.18(+0.54%) |
Dec 14, 2018 | 33.37 | 34.18 | 32.87 | 33.22 | 2,520,400 | -0.39(-1.16%) |
Dec 13, 2018 | 35.30 | 35.58 | 33.58 | 33.61 | 2,379,072 | -1.59(-4.52%) |
Dec 12, 2018 | 35.37 | 35.86 | 34.93 | 35.20 | 2,997,506 | +0.05(+0.14%) |
Dec 11, 2018 | 38.32 | 38.39 | 34.30 | 35.15 | 5,310,097 | -2.53(-6.71%) |
Dec 10, 2018 | 36.89 | 37.80 | 36.16 | 37.68 | 4,111,450 | +0.64(+1.73%) |
Dec 07, 2018 | 37.60 | 38.59 | 36.53 | 37.04 | 4,672,800 | -0.80(-2.11%) |
Dec 06, 2018 | 37.00 | 38.49 | 36.42 | 37.84 | 2,484,364 | +0.34(+0.91%) |
Dec 04, 2018 | 39.31 | 39.46 | 37.40 | 37.50 | 2,460,800 | -1.81(-4.60%) |
Dec 03, 2018 | 38.63 | 39.54 | 38.15 | 39.31 | 2,804,922 | +1.22(+3.20%) |
Nov 30, 2018 | 36.96 | 38.26 | 36.96 | 38.09 | 2,424,700 | +1.01(+2.72%) |
Nov 29, 2018 | 38.17 | 38.58 | 36.77 | 37.08 | 2,173,454 | -0.89(-2.34%) |
Nov 28, 2018 | 37.10 | 38.01 | 36.67 | 37.97 | 1,260,038 | +0.82(+2.21%) |
Nov 27, 2018 | 36.89 | 37.42 | 36.57 | 37.15 | 1,850,886 | +0.25(+0.68%) |
Nov 26, 2018 | 36.61 | 37.07 | 35.95 | 36.90 | 2,107,403 | +0.74(+2.05%) |
Nov 23, 2018 | 37.32 | 37.35 | 36.12 | 36.16 | 1,428,800 | -1.24(-3.32%) |
Nov 21, 2018 | 37.40 | 37.40 | 37.40 | 0 | +0.82(+2.24%) | |
Nov 20, 2018 | 35.45 | 37.80 | 33.59 | 36.58 | 6,678,741 | +0.97(+2.72%) |
Nov 19, 2018 | 37.09 | 37.16 | 34.85 | 35.61 | 5,688,788 | -1.43(-3.86%) |
Nov 16, 2018 | 37.42 | 37.83 | 36.46 | 37.04 | 3,878,800 | -0.94(-2.47%) |
Nov 15, 2018 | 37.74 | 38.66 | 36.76 | 37.98 | 3,215,778 | -0.25(-0.65%) |
Nov 14, 2018 | 39.60 | 40.05 | 37.87 | 38.23 | 2,270,231 | -1.04(-2.65%) |
Nov 13, 2018 | 39.93 | 40.10 | 38.94 | 39.27 | 1,800,731 | -0.60(-1.50%) |
Nov 12, 2018 | 40.38 | 40.98 | 39.51 | 39.87 | 1,803,231 | -0.57(-1.41%) |
Nov 09, 2018 | 41.06 | 41.52 | 40.16 | 40.44 | 2,111,200 | -0.92(-2.22%) |
Nov 08, 2018 | 40.85 | 41.77 | 40.49 | 41.36 | 2,141,818 | +0.68(+1.67%) |
Nov 07, 2018 | 40.36 | 40.87 | 38.88 | 40.68 | 1,677,569 | +0.33(+0.82%) |
Nov 06, 2018 | 40.18 | 40.58 | 39.65 | 40.35 | 1,345,872 | +0.06(+0.15%) |
Nov 05, 2018 | 39.90 | 40.51 | 39.40 | 40.29 | 1,826,333 | +0.36(+0.90%) |
Nov 02, 2018 | 40.44 | 40.97 | 39.32 | 39.93 | 1,724,900 | -0.14(-0.35%) |
Nov 01, 2018 | 39.40 | 40.26 | 38.52 | 40.07 | 2,494,886 | +0.61(+1.55%) |
Oct 31, 2018 | 40.57 | 41.01 | 39.08 | 39.46 | 2,935,992 | -0.84(-2.08%) |
Oct 30, 2018 | 38.88 | 40.53 | 38.61 | 40.30 | 2,229,093 | +1.35(+3.47%) |
Oct 29, 2018 | 39.04 | 39.97 | 38.50 | 38.95 | 2,856,591 | +0.35(+0.91%) |
Oct 26, 2018 | 37.39 | 38.69 | 36.72 | 38.60 | 2,957,500 | +0.83(+2.20%) |
Oct 25, 2018 | 37.65 | 38.45 | 37.28 | 37.77 | 1,852,751 | +0.27(+0.72%) |
Oct 24, 2018 | 37.43 | 38.27 | 37.10 | 37.50 | 2,685,121 | +0.01(+0.03%) |
Oct 23, 2018 | 37.09 | 37.70 | 35.91 | 37.49 | 1,761,240 | +0.04(+0.11%) |
Oct 22, 2018 | 36.47 | 37.74 | 36.24 | 37.45 | 1,690,684 | +1.31(+3.62%) |
Oct 19, 2018 | 37.09 | 37.10 | 35.79 | 36.14 | 4,002,200 | -0.73(-1.98%) |
Oct 18, 2018 | 37.71 | 38.00 | 36.66 | 36.87 | 2,291,514 | -1.01(-2.67%) |
Oct 17, 2018 | 37.83 | 38.00 | 37.02 | 37.88 | 1,905,786 | +0.05(+0.13%) |
Oct 16, 2018 | 38.40 | 38.50 | 37.39 | 37.83 | 2,495,843 | -0.39(-1.02%) |
Oct 15, 2018 | 38.46 | 39.05 | 37.70 | 38.22 | 2,237,283 | -0.37(-0.96%) |
Oct 12, 2018 | 38.91 | 39.50 | 38.11 | 38.59 | 1,916,500 | +0.52(+1.37%) |
Oct 11, 2018 | 38.26 | 39.51 | 37.75 | 38.07 | 2,651,207 | -0.88(-2.26%) |
Oct 10, 2018 | 39.75 | 40.17 | 38.88 | 38.95 | 1,863,135 | -0.93(-2.33%) |
Oct 09, 2018 | 39.55 | 40.68 | 39.53 | 39.88 | 1,782,850 | +0.32(+0.81%) |
Oct 08, 2018 | 39.81 | 40.00 | 38.79 | 39.56 | 1,499,369 | -0.54(-1.35%) |
Oct 05, 2018 | 39.77 | 40.46 | 39.57 | 40.10 | 1,781,100 | +0.36(+0.91%) |
Oct 04, 2018 | 40.52 | 40.56 | 39.14 | 39.74 | 1,876,465 | -0.87(-2.14%) |
Oct 03, 2018 | 40.13 | 40.79 | 39.42 | 40.61 | 2,698,586 | +0.64(+1.60%) |
Oct 02, 2018 | 40.62 | 41.24 | 39.31 | 39.97 | 3,723,444 | -0.07(-0.17%) |
Oct 01, 2018 | 40.99 | 41.05 | 39.89 | 40.04 | 2,625,012 | -0.86(-2.10%) |
Sep 28, 2018 | 41.51 | 42.28 | 40.75 | 40.90 | 1,627,800 | -0.68(-1.64%) |
Sep 27, 2018 | 41.59 | 41.79 | 41.04 | 41.58 | 1,795,179 | -0.04(-0.10%) |
Sep 26, 2018 | 40.22 | 42.14 | 40.11 | 41.62 | 3,767,643 | +1.54(+3.84%) |
Sep 25, 2018 | 40.69 | 41.15 | 39.84 | 40.08 | 2,093,519 | -0.29(-0.72%) |
Sep 24, 2018 | 40.50 | 41.18 | 39.98 | 40.37 | 2,591,629 | -0.35(-0.86%) |
Sep 21, 2018 | 42.22 | 42.22 | 40.55 | 40.72 | 3,167,000 | -1.33(-3.16%) |
Sep 20, 2018 | 41.76 | 42.50 | 41.19 | 42.05 | 1,821,829 | +0.16(+0.38%) |
Sep 19, 2018 | 41.66 | 42.20 | 41.36 | 41.89 | 1,571,407 | +0.31(+0.75%) |
Sep 18, 2018 | 41.10 | 41.96 | 41.10 | 41.58 | 1,683,462 | +0.47(+1.14%) |
Sep 17, 2018 | 42.50 | 42.50 | 41.05 | 41.11 | 2,183,320 | -1.42(-3.34%) |
Sep 14, 2018 | 44.19 | 44.42 | 42.21 | 42.53 | 2,699,200 | -1.72(-3.89%) |
Sep 13, 2018 | 44.42 | 44.64 | 44.14 | 44.25 | 1,502,218 | +0.00(+0.00%) |
Sep 12, 2018 | 44.16 | 44.99 | 43.65 | 44.25 | 2,082,249 | -0.48(-1.07%) |
Sep 11, 2018 | 43.98 | 45.23 | 43.96 | 44.73 | 2,685,972 | +0.77(+1.75%) |
Sep 10, 2018 | 43.71 | 44.26 | 43.28 | 43.96 | 1,863,852 | +0.50(+1.15%) |
Sep 07, 2018 | 43.52 | 44.68 | 43.38 | 43.46 | 2,341,700 | -0.08(-0.18%) |
Sep 06, 2018 | 48.05 | 48.08 | 43.12 | 43.54 | 4,232,502 | -4.20(-8.80%) |
Sep 05, 2018 | 48.32 | 48.74 | 47.12 | 47.74 | 2,399,690 | -0.52(-1.08%) |
Sep 04, 2018 | 46.45 | 48.48 | 46.45 | 48.26 | 3,021,696 | +1.78(+3.83%) |
Aug 31, 2018 | 46.48 | 46.48 | 46.48 | 0 | +1.13(+2.49%) | |
Aug 30, 2018 | 44.69 | 45.83 | 44.35 | 45.35 | 1,793,766 | -0.03(-0.07%) |
Aug 29, 2018 | 45.39 | 45.45 | 44.05 | 45.38 | 3,030,711 | -0.03(-0.07%) |
Aug 28, 2018 | 45.08 | 45.69 | 44.15 | 45.41 | 3,803,904 | +0.44(+0.98%) |
Aug 27, 2018 | 45.68 | 45.85 | 44.78 | 44.97 | 2,276,973 | -0.63(-1.38%) |
Aug 24, 2018 | 46.75 | 47.03 | 45.28 | 45.60 | 3,289,900 | -1.57(-3.33%) |
Aug 23, 2018 | 45.62 | 47.33 | 45.51 | 47.17 | 5,077,445 | +1.69(+3.72%) |
Aug 22, 2018 | 50.39 | 52.50 | 44.91 | 45.48 | 15,348,734 | -2.26(-4.73%) |
Aug 21, 2018 | 48.15 | 48.40 | 47.05 | 47.74 | 5,013,141 | +0.23(+0.48%) |
Aug 20, 2018 | 46.93 | 47.70 | 46.37 | 47.51 | 2,777,252 | +0.89(+1.91%) |
Aug 17, 2018 | 45.66 | 46.71 | 45.52 | 46.62 | 1,637,900 | +1.05(+2.30%) |
Aug 16, 2018 | 45.64 | 46.17 | 44.80 | 45.57 | 1,595,101 | +0.24(+0.53%) |
Aug 15, 2018 | 48.22 | 48.22 | 44.96 | 45.33 | 2,035,283 | -3.41(-7.00%) |
Aug 14, 2018 | 46.46 | 48.83 | 46.42 | 48.74 | 2,650,236 | +1.34(+2.83%) |
Aug 13, 2018 | 48.72 | 49.00 | 47.02 | 47.40 | 2,022,321 | -0.88(-1.82%) |
Aug 10, 2018 | 47.61 | 48.94 | 47.09 | 48.28 | 1,713,900 | +0.74(+1.56%) |
Aug 09, 2018 | 46.78 | 47.67 | 46.51 | 47.54 | 1,016,195 | +0.83(+1.78%) |
Aug 08, 2018 | 46.51 | 47.00 | 45.92 | 46.71 | 1,168,178 | +0.22(+0.47%) |
Aug 07, 2018 | 46.29 | 46.60 | 45.75 | 46.49 | 1,470,859 | +0.49(+1.07%) |
Aug 06, 2018 | 44.68 | 46.06 | 44.56 | 46.00 | 1,404,360 | +1.29(+2.89%) |
Aug 03, 2018 | 44.77 | 45.98 | 44.62 | 44.71 | 1,584,500 | -0.06(-0.13%) |
Aug 02, 2018 | 43.52 | 44.93 | 43.52 | 44.77 | 1,950,761 | +1.08(+2.47%) |
Aug 01, 2018 | 44.42 | 44.73 | 43.44 | 43.69 | 1,441,727 | -0.71(-1.60%) |
Jul 31, 2018 | 44.16 | 44.96 | 43.97 | 44.40 | 1,328,212 | +0.45(+1.02%) |
Jul 30, 2018 | 43.72 | 44.78 | 43.64 | 43.95 | 1,537,316 | +0.22(+0.50%) |
Jul 27, 2018 | 45.92 | 46.03 | 43.62 | 43.73 | 1,300,300 | -2.19(-4.77%) |
Jul 26, 2018 | 45.79 | 46.94 | 45.34 | 45.92 | 912,984 | +0.08(+0.17%) |
Jul 25, 2018 | 45.08 | 46.22 | 45.08 | 45.84 | 1,000,726 | +0.67(+1.48%) |
Jul 24, 2018 | 46.95 | 47.33 | 45.12 | 45.17 | 1,521,126 | -1.29(-2.78%) |
Jul 23, 2018 | 46.09 | 46.97 | 46.05 | 46.46 | 939,593 | +0.47(+1.02%) |
Jul 20, 2018 | 46.99 | 47.35 | 45.97 | 45.99 | 939,757 | -0.99(-2.11%) |
Jul 19, 2018 | 46.31 | 47.15 | 46.18 | 46.98 | 983,569 | +0.54(+1.16%) |
Jul 18, 2018 | 46.09 | 46.54 | 45.69 | 46.44 | 1,187,043 | +0.52(+1.13%) |
Jul 17, 2018 | 44.49 | 46.04 | 43.81 | 45.92 | 1,550,547 | +1.44(+3.24%) |
Jul 16, 2018 | 44.51 | 45.00 | 43.99 | 44.48 | 1,293,972 | -0.08(-0.18%) |
Jul 13, 2018 | 44.22 | 45.45 | 44.22 | 44.56 | 1,530,710 | +0.27(+0.61%) |
Jul 12, 2018 | 45.40 | 43.38 | 44.29 | 2,082,441 | -1.11(-2.44%) | |
Jul 11, 2018 | 45.29 | 45.65 | 44.62 | 45.40 | 718,692 | -0.42(-0.92%) |
Jul 10, 2018 | 45.21 | 46.05 | 45.01 | 45.82 | 1,624,916 | +0.02(+0.04%) |
Jul 09, 2018 | 46.48 | 46.75 | 45.29 | 45.80 | 1,452,959 | -0.46(-0.99%) |
Jul 06, 2018 | 45.56 | 46.50 | 45.16 | 46.26 | 775,881 | +0.50(+1.09%) |
Jul 05, 2018 | 46.40 | 45.52 | 45.76 | 1,273,265 | -0.64(-1.38%) | |
Jul 03, 2018 | 46.40 | 46.40 | 46.40 | 0 | +1.30(+2.88%) |