Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 33.26 | 33.74 | 33.03 | 33.59 | 1,049,718 | +0.23(+0.69%) |
Oct 30, 2019 | 32.31 | 33.49 | 32.05 | 33.36 | 1,225,021 | +1.06(+3.28%) |
Oct 29, 2019 | 32.77 | 32.99 | 31.86 | 32.30 | 1,108,894 | -0.64(-1.94%) |
Oct 28, 2019 | 33.49 | 33.91 | 32.90 | 32.94 | 586,879 | -0.45(-1.35%) |
Oct 25, 2019 | 32.27 | 33.53 | 32.12 | 33.39 | 551,700 | +1.11(+3.44%) |
Oct 24, 2019 | 31.88 | 32.39 | 31.81 | 32.28 | 505,294 | +0.45(+1.41%) |
Oct 23, 2019 | 31.60 | 31.90 | 31.27 | 31.83 | 462,355 | +0.28(+0.89%) |
Oct 22, 2019 | 31.01 | 31.91 | 31.00 | 31.55 | 575,450 | +0.52(+1.68%) |
Oct 21, 2019 | 31.41 | 31.68 | 31.01 | 31.03 | 504,423 | -0.08(-0.26%) |
Oct 18, 2019 | 31.56 | 31.63 | 30.86 | 31.11 | 913,700 | -0.64(-2.02%) |
Oct 17, 2019 | 31.49 | 31.85 | 31.23 | 31.75 | 447,710 | +0.41(+1.31%) |
Oct 16, 2019 | 31.15 | 31.48 | 30.53 | 31.34 | 586,908 | +0.11(+0.37%) |
Oct 15, 2019 | 29.76 | 31.29 | 29.73 | 31.23 | 656,368 | +1.44(+4.82%) |
Oct 14, 2019 | 29.23 | 29.83 | 28.88 | 29.79 | 364,323 | +0.46(+1.57%) |
Oct 11, 2019 | 29.10 | 29.98 | 28.80 | 29.33 | 791,600 | +0.65(+2.27%) |
Oct 10, 2019 | 29.55 | 29.66 | 28.65 | 28.68 | 758,935 | -0.99(-3.34%) |
Oct 09, 2019 | 29.97 | 30.03 | 29.50 | 29.67 | 718,262 | +0.05(+0.17%) |
Oct 08, 2019 | 30.09 | 30.40 | 29.57 | 29.62 | 928,402 | -0.78(-2.57%) |
Oct 07, 2019 | 30.25 | 30.67 | 29.87 | 30.40 | 628,181 | +0.11(+0.38%) |
Oct 04, 2019 | 30.16 | 30.31 | 29.14 | 30.29 | 1,199,500 | +0.07(+0.25%) |
Oct 03, 2019 | 30.76 | 31.02 | 29.66 | 30.21 | 1,357,751 | -0.64(-2.07%) |
Oct 02, 2019 | 30.97 | 31.04 | 30.22 | 30.85 | 1,078,013 | -0.22(-0.71%) |
Oct 01, 2019 | 31.17 | 31.30 | 30.91 | 31.07 | 1,472,704 | +0.12(+0.39%) |
Sep 30, 2019 | 30.61 | 31.24 | 30.55 | 30.95 | 827,327 | +0.34(+1.11%) |
Sep 27, 2019 | 30.52 | 31.09 | 30.32 | 30.61 | 2,302,100 | +0.01(+0.03%) |
Sep 26, 2019 | 29.96 | 30.64 | 29.66 | 30.60 | 1,072,604 | +0.53(+1.76%) |
Sep 25, 2019 | 30.13 | 30.50 | 29.64 | 30.07 | 893,441 | -0.20(-0.66%) |
Sep 24, 2019 | 31.86 | 32.51 | 30.02 | 30.27 | 1,069,423 | -1.59(-4.99%) |
Sep 23, 2019 | 33.01 | 33.03 | 30.90 | 31.86 | 1,336,468 | -1.28(-3.86%) |
Sep 20, 2019 | 33.39 | 33.79 | 33.10 | 33.14 | 2,478,700 | -0.24(-0.72%) |
Sep 19, 2019 | 33.22 | 33.95 | 33.22 | 33.38 | 708,217 | +0.24(+0.72%) |
Sep 18, 2019 | 34.93 | 35.19 | 32.72 | 33.14 | 1,328,586 | -1.76(-5.04%) |
Sep 17, 2019 | 34.67 | 35.06 | 34.30 | 34.90 | 652,020 | +0.35(+1.01%) |
Sep 16, 2019 | 35.34 | 36.00 | 34.47 | 34.55 | 734,956 | -1.02(-2.87%) |
Sep 13, 2019 | 34.67 | 36.14 | 34.39 | 35.57 | 958,900 | +1.20(+3.49%) |
Sep 12, 2019 | 35.77 | 35.99 | 34.35 | 34.37 | 1,072,021 | -1.35(-3.78%) |
Sep 11, 2019 | 34.84 | 36.29 | 34.53 | 35.72 | 1,024,593 | +0.95(+2.73%) |
Sep 10, 2019 | 33.59 | 34.96 | 32.96 | 34.77 | 913,800 | +0.90(+2.66%) |
Sep 09, 2019 | 33.38 | 34.19 | 32.68 | 33.87 | 738,038 | +0.66(+1.99%) |
Sep 06, 2019 | 33.01 | 33.68 | 32.12 | 33.21 | 599,000 | +0.15(+0.45%) |
Sep 05, 2019 | 32.78 | 33.72 | 32.38 | 33.06 | 811,684 | +0.61(+1.88%) |
Sep 04, 2019 | 32.11 | 32.63 | 31.53 | 32.45 | 447,721 | +0.63(+1.98%) |
Sep 03, 2019 | 32.22 | 32.52 | 31.67 | 31.82 | 628,055 | -0.80(-2.45%) |
Aug 30, 2019 | 33.00 | 33.34 | 32.34 | 32.62 | 444,000 | -0.08(-0.24%) |
Aug 29, 2019 | 32.21 | 32.94 | 32.00 | 32.70 | 651,839 | +0.87(+2.73%) |
Aug 28, 2019 | 31.88 | 32.06 | 31.54 | 31.83 | 464,394 | -0.11(-0.34%) |
Aug 27, 2019 | 32.13 | 32.45 | 31.63 | 31.94 | 797,410 | +0.13(+0.41%) |
Aug 26, 2019 | 31.72 | 31.84 | 31.35 | 31.81 | 397,135 | +0.57(+1.82%) |
Aug 23, 2019 | 31.96 | 32.34 | 31.09 | 31.24 | 512,600 | -0.91(-2.83%) |
Aug 22, 2019 | 32.55 | 32.55 | 31.73 | 32.15 | 476,459 | -0.24(-0.74%) |
Aug 21, 2019 | 32.00 | 32.59 | 31.54 | 32.39 | 652,026 | +0.65(+2.05%) |
Aug 20, 2019 | 31.87 | 32.04 | 31.65 | 31.74 | 387,577 | -0.37(-1.15%) |
Aug 19, 2019 | 31.74 | 32.28 | 30.91 | 32.11 | 1,007,539 | +0.90(+2.88%) |
Aug 16, 2019 | 31.26 | 31.60 | 31.01 | 31.21 | 1,112,300 | +0.12(+0.39%) |
Aug 15, 2019 | 31.20 | 31.28 | 30.45 | 31.09 | 1,000,021 | -0.10(-0.32%) |
Aug 14, 2019 | 31.65 | 32.15 | 30.88 | 31.19 | 1,296,458 | -1.24(-3.82%) |
Aug 13, 2019 | 31.69 | 33.07 | 31.51 | 32.43 | 883,042 | +0.51(+1.60%) |
Aug 12, 2019 | 31.82 | 32.39 | 30.81 | 31.92 | 1,225,778 | -0.09(-0.28%) |
Aug 09, 2019 | 33.49 | 33.97 | 31.99 | 32.01 | 1,232,800 | -1.91(-5.63%) |
Aug 08, 2019 | 33.13 | 34.00 | 32.16 | 33.92 | 1,015,267 | +0.92(+2.79%) |
Aug 07, 2019 | 33.57 | 33.57 | 30.22 | 33.00 | 2,389,534 | +0.12(+0.36%) |
Aug 06, 2019 | 34.56 | 35.13 | 32.24 | 32.88 | 2,136,190 | -1.48(-4.31%) |
Aug 05, 2019 | 35.24 | 35.24 | 34.16 | 34.36 | 1,253,150 | -1.79(-4.95%) |
Aug 02, 2019 | 36.94 | 36.94 | 35.14 | 36.15 | 761,400 | -0.70(-1.90%) |
Aug 01, 2019 | 37.31 | 38.14 | 36.77 | 36.85 | 869,026 | -0.42(-1.13%) |
Jul 31, 2019 | 37.25 | 37.66 | 37.01 | 37.27 | 791,058 | +0.06(+0.16%) |
Jul 30, 2019 | 36.77 | 37.23 | 36.73 | 37.21 | 646,962 | +0.33(+0.89%) |
Jul 29, 2019 | 36.53 | 36.90 | 36.31 | 36.88 | 677,595 | +0.29(+0.79%) |
Jul 26, 2019 | 36.57 | 37.12 | 36.46 | 36.59 | 399,600 | +0.32(+0.88%) |
Jul 25, 2019 | 36.49 | 36.89 | 36.10 | 36.27 | 375,086 | -0.38(-1.04%) |
Jul 24, 2019 | 35.79 | 36.76 | 35.79 | 36.65 | 322,692 | +0.87(+2.43%) |
Jul 23, 2019 | 35.45 | 35.78 | 35.02 | 35.78 | 534,204 | +0.41(+1.16%) |
Jul 22, 2019 | 35.63 | 35.90 | 35.01 | 35.37 | 384,003 | -0.24(-0.67%) |
Jul 19, 2019 | 36.19 | 36.60 | 35.51 | 35.61 | 447,300 | -0.61(-1.68%) |
Jul 18, 2019 | 36.30 | 36.71 | 35.91 | 36.22 | 436,160 | -0.10(-0.28%) |
Jul 17, 2019 | 37.15 | 37.30 | 36.30 | 36.32 | 530,683 | -0.92(-2.47%) |
Jul 16, 2019 | 37.68 | 37.97 | 37.16 | 37.24 | 364,540 | -0.43(-1.14%) |
Jul 15, 2019 | 37.99 | 38.03 | 37.51 | 37.67 | 489,818 | -0.30(-0.79%) |
Jul 12, 2019 | 37.45 | 38.31 | 37.01 | 37.97 | 409,700 | +0.51(+1.36%) |
Jul 11, 2019 | 37.39 | 37.48 | 36.59 | 37.46 | 599,351 | +0.02(+0.05%) |
Jul 10, 2019 | 36.69 | 38.20 | 36.61 | 37.44 | 1,276,086 | +0.91(+2.49%) |
Jul 09, 2019 | 35.65 | 36.83 | 35.14 | 36.53 | 991,662 | +0.75(+2.10%) |
Jul 08, 2019 | 36.13 | 36.29 | 35.64 | 35.78 | 990,741 | -0.35(-0.97%) |
Jul 05, 2019 | 36.17 | 36.38 | 35.26 | 36.13 | 702,900 | -0.04(-0.11%) |
Jul 03, 2019 | 36.19 | 36.37 | 35.59 | 36.17 | 434,000 | +0.17(+0.47%) |
Jul 02, 2019 | 35.97 | 36.23 | 35.27 | 36.00 | 849,047 | -0.02(-0.06%) |
Jul 01, 2019 | 36.50 | 36.76 | 35.89 | 36.02 | 611,799 | -0.09(-0.25%) |
Jun 28, 2019 | 35.36 | 36.31 | 35.25 | 36.11 | 4,173,900 | +0.82(+2.32%) |
Jun 27, 2019 | 35.48 | 36.00 | 35.21 | 35.29 | 887,008 | -0.11(-0.31%) |
Jun 26, 2019 | 36.88 | 37.90 | 35.34 | 35.40 | 1,093,375 | -1.34(-3.65%) |
Jun 25, 2019 | 38.50 | 39.05 | 36.59 | 36.74 | 1,611,788 | -1.61(-4.20%) |
Jun 24, 2019 | 38.90 | 38.91 | 38.01 | 38.35 | 1,269,593 | -0.57(-1.46%) |
Jun 21, 2019 | 38.75 | 39.54 | 38.40 | 38.92 | 1,178,500 | +0.05(+0.12%) |
Jun 20, 2019 | 38.77 | 39.40 | 38.47 | 38.87 | 1,545,066 | +0.58(+1.53%) |
Jun 19, 2019 | 36.95 | 38.52 | 36.73 | 38.29 | 1,022,687 | +1.53(+4.16%) |
Jun 18, 2019 | 36.00 | 37.04 | 35.96 | 36.76 | 585,612 | +0.89(+2.48%) |
Jun 17, 2019 | 35.66 | 36.12 | 35.37 | 35.87 | 516,259 | +0.22(+0.62%) |
Jun 14, 2019 | 35.58 | 35.98 | 35.27 | 35.65 | 493,200 | -0.04(-0.11%) |
Jun 13, 2019 | 35.37 | 36.02 | 35.07 | 35.69 | 2,199,250 | +0.36(+1.02%) |
Jun 12, 2019 | 35.51 | 35.84 | 34.79 | 35.33 | 1,057,370 | -0.15(-0.42%) |
Jun 11, 2019 | 36.00 | 36.01 | 34.99 | 35.48 | 1,176,495 | +0.12(+0.34%) |
Jun 10, 2019 | 35.46 | 36.00 | 35.11 | 35.36 | 1,269,982 | +0.32(+0.91%) |
Jun 07, 2019 | 34.69 | 35.29 | 34.20 | 35.04 | 1,043,700 | +0.40(+1.15%) |
Jun 06, 2019 | 34.30 | 34.82 | 33.86 | 34.64 | 820,379 | +0.37(+1.08%) |
Jun 05, 2019 | 34.33 | 34.67 | 33.63 | 34.27 | 1,052,675 | +0.13(+0.38%) |
Jun 04, 2019 | 33.85 | 34.37 | 33.01 | 34.14 | 928,399 | +0.61(+1.82%) |
Jun 03, 2019 | 34.39 | 34.54 | 33.05 | 33.53 | 1,186,709 | -0.63(-1.84%) |
May 31, 2019 | 33.24 | 34.57 | 32.88 | 34.16 | 1,514,200 | +0.47(+1.40%) |
May 30, 2019 | 33.50 | 33.85 | 33.31 | 33.69 | 725,451 | +0.17(+0.51%) |
May 29, 2019 | 34.63 | 34.76 | 33.26 | 33.52 | 1,180,959 | -1.18(-3.40%) |
May 28, 2019 | 35.09 | 35.83 | 34.48 | 34.70 | 1,657,427 | -0.40(-1.14%) |
May 24, 2019 | 35.63 | 35.92 | 35.09 | 35.10 | 583,100 | -0.36(-1.02%) |
May 23, 2019 | 35.76 | 35.94 | 34.94 | 35.46 | 780,130 | -0.54(-1.50%) |
May 22, 2019 | 35.63 | 36.35 | 35.02 | 36.00 | 1,442,533 | +0.08(+0.22%) |
May 21, 2019 | 36.04 | 36.53 | 35.88 | 35.92 | 692,408 | +0.17(+0.48%) |
May 20, 2019 | 36.24 | 36.71 | 35.31 | 35.75 | 888,148 | -1.02(-2.77%) |
May 17, 2019 | 36.60 | 37.30 | 36.50 | 36.77 | 872,500 | -0.02(-0.05%) |
May 16, 2019 | 36.50 | 37.35 | 35.57 | 36.79 | 1,727,366 | +0.23(+0.63%) |
May 15, 2019 | 38.52 | 38.84 | 36.25 | 36.56 | 1,792,999 | -2.36(-6.06%) |
May 14, 2019 | 38.50 | 39.59 | 38.43 | 38.92 | 701,758 | +0.57(+1.49%) |
May 13, 2019 | 38.36 | 39.31 | 37.80 | 38.35 | 960,112 | -0.90(-2.29%) |
May 10, 2019 | 42.30 | 42.82 | 37.21 | 39.25 | 3,339,100 | -0.71(-1.78%) |
May 09, 2019 | 39.70 | 40.77 | 39.31 | 39.96 | 891,255 | -0.09(-0.22%) |
May 08, 2019 | 40.00 | 40.78 | 39.85 | 40.05 | 536,867 | +0.00(+0.00%) |
May 07, 2019 | 40.16 | 40.77 | 39.50 | 40.05 | 551,391 | -0.55(-1.35%) |
May 06, 2019 | 39.88 | 41.05 | 39.29 | 40.60 | 584,913 | -0.16(-0.39%) |
May 03, 2019 | 40.08 | 41.35 | 39.74 | 40.76 | 620,300 | +0.87(+2.18%) |
May 02, 2019 | 39.88 | 40.46 | 39.04 | 39.89 | 456,417 | -0.09(-0.23%) |
May 01, 2019 | 40.81 | 40.81 | 39.67 | 39.98 | 659,770 | -0.76(-1.87%) |
Apr 30, 2019 | 40.21 | 41.06 | 39.89 | 40.74 | 771,944 | +0.57(+1.42%) |
Apr 29, 2019 | 39.36 | 40.35 | 39.08 | 40.17 | 466,213 | +0.87(+2.21%) |
Apr 26, 2019 | 38.50 | 39.44 | 37.99 | 39.30 | 562,600 | +1.33(+3.50%) |
Apr 25, 2019 | 37.74 | 38.36 | 37.53 | 37.97 | 606,348 | +0.33(+0.88%) |
Apr 24, 2019 | 36.81 | 37.86 | 36.81 | 37.64 | 770,829 | +0.97(+2.65%) |
Apr 23, 2019 | 36.47 | 36.91 | 36.21 | 36.67 | 838,660 | +0.31(+0.85%) |
Apr 22, 2019 | 36.17 | 37.41 | 36.15 | 36.36 | 1,100,730 | +0.06(+0.17%) |
Apr 18, 2019 | 36.29 | 36.60 | 35.80 | 36.30 | 1,521,600 | -0.11(-0.30%) |
Apr 17, 2019 | 37.51 | 38.31 | 33.78 | 36.41 | 3,405,792 | -1.21(-3.22%) |
Apr 16, 2019 | 41.28 | 41.28 | 37.55 | 37.62 | 2,305,387 | -3.38(-8.24%) |
Apr 15, 2019 | 41.04 | 41.55 | 40.44 | 41.00 | 433,890 | +0.01(+0.02%) |
Apr 12, 2019 | 40.06 | 41.04 | 39.58 | 40.99 | 486,500 | +1.19(+2.99%) |
Apr 11, 2019 | 39.75 | 40.55 | 39.47 | 39.80 | 588,261 | +0.06(+0.15%) |
Apr 10, 2019 | 39.24 | 39.76 | 38.94 | 39.74 | 534,928 | +0.39(+0.99%) |
Apr 09, 2019 | 39.74 | 39.74 | 38.74 | 39.35 | 574,042 | -0.46(-1.16%) |
Apr 08, 2019 | 41.29 | 41.29 | 39.76 | 39.81 | 642,077 | -1.64(-3.96%) |
Apr 05, 2019 | 41.31 | 41.80 | 40.70 | 41.45 | 1,111,100 | +0.21(+0.51%) |
Apr 04, 2019 | 41.48 | 41.90 | 40.44 | 41.24 | 949,313 | -0.04(-0.10%) |
Apr 03, 2019 | 41.08 | 41.55 | 40.40 | 41.28 | 606,340 | +0.48(+1.18%) |
Apr 02, 2019 | 40.00 | 40.94 | 39.19 | 40.80 | 676,397 | +0.90(+2.26%) |
Apr 01, 2019 | 40.39 | 41.09 | 39.63 | 39.90 | 745,810 | -0.16(-0.40%) |
Mar 29, 2019 | 39.35 | 40.25 | 39.00 | 40.06 | 750,800 | +1.25(+3.22%) |
Mar 28, 2019 | 38.85 | 39.27 | 38.31 | 38.81 | 425,192 | +0.10(+0.26%) |
Mar 27, 2019 | 39.00 | 39.55 | 38.51 | 38.71 | 547,485 | -0.28(-0.72%) |
Mar 26, 2019 | 38.34 | 39.04 | 38.19 | 38.99 | 542,764 | +0.94(+2.47%) |
Mar 25, 2019 | 37.56 | 38.70 | 37.42 | 38.05 | 720,514 | +0.50(+1.33%) |
Mar 22, 2019 | 38.87 | 39.03 | 37.40 | 37.55 | 1,005,900 | -1.59(-4.06%) |
Mar 21, 2019 | 38.99 | 40.03 | 38.64 | 39.14 | 419,367 | -0.05(-0.13%) |
Mar 20, 2019 | 39.06 | 39.94 | 38.71 | 39.19 | 415,777 | -0.01(-0.03%) |
Mar 19, 2019 | 39.12 | 39.60 | 37.76 | 39.20 | 882,593 | +0.00(+0.00%) |
Mar 18, 2019 | 39.41 | 40.91 | 38.94 | 39.20 | 1,145,825 | +0.68(+1.77%) |
Mar 15, 2019 | 38.99 | 39.39 | 38.40 | 38.52 | 1,172,400 | -0.57(-1.46%) |
Mar 14, 2019 | 39.59 | 39.90 | 38.81 | 39.09 | 621,812 | -0.53(-1.34%) |
Mar 13, 2019 | 39.69 | 40.22 | 39.26 | 39.62 | 641,519 | +0.09(+0.23%) |
Mar 12, 2019 | 39.97 | 40.16 | 39.47 | 39.53 | 411,595 | -0.46(-1.15%) |
Mar 11, 2019 | 39.31 | 40.10 | 39.24 | 39.99 | 602,356 | +0.75(+1.91%) |
Mar 08, 2019 | 38.47 | 39.29 | 38.03 | 39.24 | 611,500 | +0.23(+0.59%) |
Mar 07, 2019 | 39.50 | 39.56 | 38.81 | 39.01 | 528,559 | -0.50(-1.27%) |
Mar 06, 2019 | 39.84 | 40.22 | 39.20 | 39.51 | 691,416 | -0.36(-0.90%) |
Mar 05, 2019 | 39.83 | 40.19 | 39.07 | 39.87 | 696,282 | +0.07(+0.18%) |
Mar 04, 2019 | 40.60 | 40.93 | 38.90 | 39.80 | 1,021,658 | -0.57(-1.41%) |
Mar 01, 2019 | 43.20 | 43.20 | 38.45 | 40.37 | 2,649,100 | -2.36(-5.52%) |
Feb 28, 2019 | 42.98 | 45.25 | 42.47 | 42.73 | 1,572,757 | +0.08(+0.19%) |
Feb 27, 2019 | 41.49 | 43.12 | 41.25 | 42.65 | 1,101,005 | +0.98(+2.35%) |
Feb 26, 2019 | 42.43 | 43.05 | 41.57 | 41.67 | 617,042 | -0.75(-1.77%) |
Feb 25, 2019 | 42.92 | 44.94 | 41.63 | 42.42 | 2,021,723 | +0.17(+0.40%) |
Feb 22, 2019 | 40.95 | 42.54 | 40.68 | 42.25 | 853,900 | +1.62(+3.99%) |
Feb 21, 2019 | 40.81 | 41.04 | 40.16 | 40.63 | 354,439 | -0.22(-0.54%) |
Feb 20, 2019 | 40.00 | 41.00 | 39.58 | 40.85 | 491,014 | +0.98(+2.46%) |
Feb 19, 2019 | 39.96 | 40.18 | 39.24 | 39.87 | 404,085 | -0.13(-0.33%) |
Feb 15, 2019 | 40.08 | 40.36 | 39.49 | 40.00 | 436,800 | -0.17(-0.42%) |
Feb 14, 2019 | 39.97 | 40.85 | 39.97 | 40.17 | 196,386 | -0.11(-0.27%) |
Feb 13, 2019 | 39.91 | 40.70 | 39.57 | 40.28 | 492,985 | +0.43(+1.08%) |
Feb 12, 2019 | 39.49 | 40.58 | 39.49 | 39.85 | 588,759 | +0.48(+1.22%) |
Feb 11, 2019 | 38.53 | 40.44 | 38.14 | 39.37 | 817,785 | +0.77(+1.99%) |
Feb 08, 2019 | 38.85 | 39.44 | 38.37 | 38.60 | 761,600 | -0.50(-1.28%) |
Feb 07, 2019 | 40.72 | 40.72 | 39.04 | 39.10 | 837,052 | -1.74(-4.26%) |
Feb 06, 2019 | 42.46 | 42.59 | 40.82 | 40.84 | 564,224 | -1.74(-4.09%) |
Feb 05, 2019 | 42.48 | 42.75 | 41.80 | 42.58 | 563,880 | +0.14(+0.33%) |
Feb 04, 2019 | 42.97 | 42.97 | 42.01 | 42.44 | 515,954 | -0.36(-0.84%) |
Feb 01, 2019 | 42.51 | 43.13 | 41.92 | 42.80 | 439,400 | +0.03(+0.07%) |
Jan 31, 2019 | 41.89 | 43.29 | 41.89 | 42.77 | 417,432 | +1.11(+2.66%) |
Jan 30, 2019 | 40.76 | 41.76 | 39.94 | 41.66 | 641,896 | +1.32(+3.27%) |
Jan 29, 2019 | 41.16 | 41.31 | 40.19 | 40.34 | 495,618 | -0.62(-1.51%) |
Jan 28, 2019 | 40.97 | 41.89 | 40.32 | 40.96 | 469,714 | -0.39(-0.94%) |
Jan 25, 2019 | 40.55 | 41.73 | 40.55 | 41.35 | 433,100 | +1.17(+2.91%) |
Jan 24, 2019 | 38.71 | 40.29 | 38.71 | 40.18 | 741,865 | +1.36(+3.50%) |
Jan 23, 2019 | 38.94 | 39.02 | 38.16 | 38.82 | 557,993 | +0.07(+0.18%) |
Jan 22, 2019 | 38.24 | 39.00 | 37.84 | 38.75 | 1,023,509 | +0.32(+0.83%) |
Jan 18, 2019 | 37.02 | 38.90 | 37.02 | 38.43 | 583,700 | +1.24(+3.33%) |
Jan 17, 2019 | 36.40 | 37.46 | 36.37 | 37.19 | 362,007 | +0.81(+2.23%) |
Jan 16, 2019 | 36.28 | 36.95 | 35.71 | 36.38 | 497,984 | +0.04(+0.11%) |
Jan 15, 2019 | 35.35 | 36.92 | 35.29 | 36.34 | 401,858 | +1.00(+2.83%) |
Jan 14, 2019 | 35.59 | 35.90 | 35.07 | 35.34 | 554,046 | -0.68(-1.89%) |
Jan 11, 2019 | 35.78 | 36.50 | 35.42 | 36.02 | 676,700 | -0.06(-0.17%) |
Jan 10, 2019 | 35.63 | 36.30 | 34.53 | 36.08 | 374,586 | +0.06(+0.17%) |
Jan 09, 2019 | 35.81 | 36.19 | 34.83 | 36.02 | 541,162 | +0.58(+1.64%) |
Jan 08, 2019 | 34.40 | 35.68 | 33.77 | 35.44 | 561,374 | +1.31(+3.84%) |
Jan 07, 2019 | 33.11 | 34.38 | 32.78 | 34.13 | 697,519 | +0.94(+2.83%) |
Jan 04, 2019 | 32.71 | 33.71 | 32.39 | 33.19 | 414,800 | +0.96(+2.98%) |
Jan 03, 2019 | 32.80 | 33.07 | 31.80 | 32.23 | 628,553 | -0.71(-2.16%) |
Jan 02, 2019 | 32.79 | 33.61 | 32.38 | 32.94 | 635,301 | -0.79(-2.34%) |
Dec 31, 2018 | 33.82 | 34.38 | 33.16 | 33.73 | 466,700 | +0.20(+0.60%) |
Dec 28, 2018 | 33.38 | 34.47 | 32.60 | 33.53 | 590,800 | +0.25(+0.75%) |
Dec 27, 2018 | 32.47 | 33.28 | 31.66 | 33.28 | 368,127 | +0.20(+0.60%) |
Dec 26, 2018 | 31.36 | 33.12 | 30.57 | 33.08 | 537,637 | +2.14(+6.92%) |
Dec 24, 2018 | 31.04 | 31.61 | 30.29 | 30.94 | 360,600 | +0.13(+0.42%) |
Dec 21, 2018 | 32.59 | 32.67 | 30.70 | 30.81 | 1,187,400 | -1.79(-5.49%) |
Dec 20, 2018 | 33.06 | 33.29 | 31.39 | 32.60 | 715,409 | -0.54(-1.63%) |
Dec 19, 2018 | 33.87 | 35.00 | 32.56 | 33.14 | 911,264 | -0.71(-2.10%) |
Dec 18, 2018 | 33.65 | 34.90 | 33.27 | 33.85 | 776,539 | +0.83(+2.51%) |
Dec 17, 2018 | 34.32 | 34.86 | 32.65 | 33.02 | 958,934 | -1.74(-5.01%) |
Dec 14, 2018 | 35.39 | 36.41 | 34.66 | 34.76 | 568,200 | -0.92(-2.58%) |
Dec 13, 2018 | 36.22 | 36.85 | 34.85 | 35.68 | 584,628 | -0.35(-0.97%) |
Dec 12, 2018 | 35.12 | 36.35 | 34.58 | 36.03 | 758,985 | +1.28(+3.68%) |
Dec 11, 2018 | 35.34 | 36.15 | 34.18 | 34.75 | 686,223 | -0.06(-0.17%) |
Dec 10, 2018 | 35.32 | 36.34 | 34.65 | 34.81 | 891,520 | -0.53(-1.50%) |
Dec 07, 2018 | 37.45 | 37.61 | 34.31 | 35.34 | 654,500 | -2.07(-5.53%) |
Dec 06, 2018 | 35.65 | 37.52 | 35.35 | 37.41 | 939,127 | +1.35(+3.74%) |
Dec 04, 2018 | 38.14 | 38.68 | 35.98 | 36.06 | 852,600 | -2.27(-5.92%) |
Dec 03, 2018 | 38.74 | 38.75 | 37.03 | 38.33 | 1,068,164 | -0.58(-1.49%) |
Nov 30, 2018 | 39.14 | 40.04 | 38.68 | 38.91 | 654,600 | -0.84(-2.11%) |
Nov 29, 2018 | 40.42 | 41.22 | 39.70 | 39.75 | 438,105 | -0.99(-2.43%) |
Nov 28, 2018 | 39.22 | 41.14 | 38.77 | 40.74 | 528,165 | +1.74(+4.46%) |
Nov 27, 2018 | 39.79 | 39.79 | 38.67 | 39.00 | 394,992 | -0.30(-0.76%) |
Nov 26, 2018 | 38.40 | 39.35 | 37.86 | 39.30 | 488,483 | +1.26(+3.31%) |
Nov 23, 2018 | 37.45 | 38.81 | 37.45 | 38.04 | 226,900 | -0.25(-0.65%) |
Nov 21, 2018 | 38.29 | 38.29 | 38.29 | 0 | -0.17(-0.44%) | |
Nov 20, 2018 | 37.16 | 39.72 | 36.66 | 38.46 | 793,064 | +0.41(+1.08%) |
Nov 19, 2018 | 39.45 | 39.99 | 37.42 | 38.05 | 983,644 | -0.74(-1.91%) |
Nov 16, 2018 | 38.31 | 38.98 | 37.45 | 38.79 | 1,094,600 | +0.34(+0.88%) |
Nov 15, 2018 | 37.86 | 38.94 | 37.04 | 38.45 | 1,687,490 | +0.96(+2.56%) |
Nov 14, 2018 | 41.91 | 42.71 | 37.31 | 37.49 | 1,501,034 | -4.11(-9.88%) |
Nov 13, 2018 | 41.52 | 42.71 | 41.34 | 41.60 | 1,039,695 | +0.69(+1.69%) |
Nov 12, 2018 | 41.61 | 42.29 | 40.68 | 40.91 | 1,230,675 | -1.12(-2.66%) |
Nov 09, 2018 | 41.86 | 42.61 | 40.91 | 42.03 | 1,297,000 | +0.21(+0.50%) |
Nov 08, 2018 | 47.48 | 49.00 | 41.43 | 41.82 | 3,364,440 | +1.69(+4.21%) |
Nov 07, 2018 | 42.11 | 42.12 | 39.80 | 40.13 | 1,877,574 | -2.12(-5.02%) |
Nov 06, 2018 | 43.05 | 43.88 | 41.94 | 42.25 | 661,301 | -0.58(-1.35%) |
Nov 05, 2018 | 45.03 | 45.03 | 41.89 | 42.83 | 1,034,845 | -2.09(-4.65%) |
Nov 02, 2018 | 46.16 | 46.82 | 44.18 | 44.92 | 472,300 | -0.57(-1.25%) |