Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.52 | 31.52 | 30.70 | 31.39 | 1,899,608 | -0.39(-1.23%) |
Sep 27, 2019 | 31.52 | 32.40 | 31.29 | 31.78 | 1,781,865 | -0.39(-1.22%) |
Sep 26, 2019 | 32.18 | 32.28 | 31.42 | 32.18 | 1,556,886 | -0.01(-0.02%) |
Sep 25, 2019 | 31.26 | 32.40 | 31.00 | 32.18 | 1,283,500 | +0.25(+0.79%) |
Sep 24, 2019 | 33.61 | 33.61 | 31.64 | 31.93 | 1,472,097 | -2.01(-5.93%) |
Sep 23, 2019 | 33.69 | 34.06 | 33.20 | 33.95 | 882,986 | +0.07(+0.21%) |
Sep 20, 2019 | 33.80 | 34.37 | 33.59 | 33.88 | 2,881,490 | +0.18(+0.53%) |
Sep 19, 2019 | 34.73 | 34.82 | 33.67 | 33.70 | 1,162,451 | -0.45(-1.31%) |
Sep 18, 2019 | 33.89 | 34.82 | 33.70 | 34.14 | 1,338,493 | -0.38(-1.09%) |
Sep 17, 2019 | 36.70 | 36.76 | 34.27 | 34.52 | 3,266,073 | -2.62(-7.05%) |
Sep 16, 2019 | 34.71 | 37.17 | 34.29 | 37.14 | 4,400,462 | +4.65(+14.33%) |
Sep 13, 2019 | 32.25 | 32.78 | 31.93 | 32.48 | 1,231,733 | +0.55(+1.72%) |
Sep 12, 2019 | 31.97 | 32.62 | 31.35 | 31.93 | 2,108,437 | -1.48(-4.43%) |
Sep 11, 2019 | 33.11 | 34.15 | 32.58 | 33.41 | 2,370,230 | +0.38(+1.16%) |
Sep 10, 2019 | 33.11 | 33.88 | 32.78 | 33.03 | 2,176,521 | +0.34(+1.05%) |
Sep 09, 2019 | 30.48 | 32.73 | 30.48 | 32.69 | 2,388,239 | +2.58(+8.56%) |
Sep 06, 2019 | 29.28 | 30.43 | 28.82 | 30.11 | 2,925,654 | +0.64(+2.18%) |
Sep 05, 2019 | 29.48 | 29.92 | 29.06 | 29.47 | 2,119,167 | +0.41(+1.40%) |
Sep 04, 2019 | 29.18 | 29.47 | 28.74 | 29.06 | 1,861,599 | +0.57(+2.01%) |
Sep 03, 2019 | 28.67 | 28.94 | 28.25 | 28.49 | 1,845,607 | -0.96(-3.27%) |
Aug 30, 2019 | 29.36 | 30.04 | 29.25 | 29.45 | 1,950,095 | +0.27(+0.91%) |
Aug 29, 2019 | 29.26 | 29.70 | 29.07 | 29.18 | 2,549,292 | +0.34(+1.17%) |
Aug 28, 2019 | 28.85 | 29.29 | 28.58 | 28.85 | 2,648,554 | +0.13(+0.46%) |
Aug 27, 2019 | 29.29 | 29.53 | 28.38 | 28.71 | 2,455,851 | -0.34(-1.16%) |
Aug 26, 2019 | 29.44 | 29.70 | 28.98 | 29.05 | 1,348,332 | +0.02(+0.05%) |
Aug 23, 2019 | 30.12 | 30.77 | 28.89 | 29.03 | 1,875,298 | -1.55(-5.07%) |
Aug 22, 2019 | 31.00 | 31.49 | 30.55 | 30.59 | 1,583,600 | -0.18(-0.59%) |
Aug 21, 2019 | 30.97 | 31.27 | 30.74 | 30.77 | 1,150,722 | +0.24(+0.80%) |
Aug 20, 2019 | 31.06 | 31.13 | 30.28 | 30.52 | 1,591,413 | -0.68(-2.18%) |
Aug 19, 2019 | 31.49 | 31.59 | 30.90 | 31.20 | 2,121,951 | +0.33(+1.07%) |
Aug 16, 2019 | 30.81 | 31.10 | 30.60 | 30.88 | 1,766,292 | +0.19(+0.61%) |
Aug 15, 2019 | 30.78 | 31.13 | 30.38 | 30.69 | 1,572,744 | -0.19(-0.61%) |
Aug 14, 2019 | 30.95 | 31.49 | 30.61 | 30.88 | 2,352,663 | -0.85(-2.67%) |
Aug 13, 2019 | 32.04 | 33.05 | 31.53 | 31.72 | 2,545,667 | -0.62(-1.91%) |
Aug 12, 2019 | 33.18 | 33.29 | 32.19 | 32.34 | 2,330,813 | -1.12(-3.35%) |
Aug 09, 2019 | 33.99 | 34.03 | 33.01 | 33.46 | 2,242,393 | -0.42(-1.25%) |
Aug 08, 2019 | 33.85 | 33.99 | 33.25 | 33.88 | 2,240,835 | +0.35(+1.06%) |
Aug 07, 2019 | 32.88 | 33.76 | 32.54 | 33.53 | 2,527,007 | -0.26(-0.78%) |
Aug 06, 2019 | 33.86 | 34.10 | 32.12 | 33.79 | 2,578,193 | +0.08(+0.25%) |
Aug 05, 2019 | 34.73 | 34.82 | 33.52 | 33.71 | 2,033,449 | -1.85(-5.20%) |
Aug 02, 2019 | 36.22 | 36.48 | 35.23 | 35.56 | 1,648,168 | -0.60(-1.66%) |
Aug 01, 2019 | 37.62 | 37.62 | 35.46 | 36.16 | 2,170,029 | -2.14(-5.58%) |
Jul 31, 2019 | 38.02 | 38.80 | 37.58 | 38.29 | 3,280,555 | +0.21(+0.55%) |
Jul 30, 2019 | 36.45 | 38.27 | 36.45 | 38.09 | 1,595,683 | +1.30(+3.54%) |
Jul 29, 2019 | 37.08 | 37.46 | 36.74 | 36.78 | 1,929,582 | -0.26(-0.71%) |
Jul 26, 2019 | 37.79 | 38.16 | 36.70 | 37.04 | 2,263,636 | -0.72(-1.90%) |
Jul 25, 2019 | 38.15 | 38.26 | 36.24 | 37.76 | 3,441,825 | -1.47(-3.75%) |
Jul 24, 2019 | 38.82 | 39.51 | 38.68 | 39.23 | 2,025,066 | +0.49(+1.27%) |
Jul 23, 2019 | 39.31 | 39.41 | 37.96 | 38.74 | 2,177,980 | -0.46(-1.18%) |
Jul 22, 2019 | 39.68 | 40.21 | 38.69 | 39.20 | 1,237,943 | -0.32(-0.82%) |
Jul 19, 2019 | 39.06 | 39.58 | 38.72 | 39.53 | 1,150,240 | +0.51(+1.30%) |
Jul 18, 2019 | 38.39 | 39.17 | 38.21 | 39.02 | 1,616,935 | +0.45(+1.16%) |
Jul 17, 2019 | 38.98 | 39.10 | 38.52 | 38.57 | 1,673,473 | -0.42(-1.09%) |
Jul 16, 2019 | 39.46 | 40.09 | 38.68 | 38.99 | 1,798,864 | -0.54(-1.36%) |
Jul 15, 2019 | 40.33 | 40.45 | 39.48 | 39.53 | 1,390,335 | -0.66(-1.65%) |
Jul 12, 2019 | 40.00 | 40.89 | 39.87 | 40.20 | 1,457,196 | +0.29(+0.73%) |
Jul 11, 2019 | 39.90 | 40.24 | 39.73 | 39.90 | 2,799,357 | -0.05(-0.12%) |
Jul 10, 2019 | 39.46 | 40.07 | 39.32 | 39.95 | 1,458,233 | +0.98(+2.51%) |
Jul 09, 2019 | 38.73 | 39.17 | 38.41 | 38.97 | 2,310,034 | -0.03(-0.08%) |
Jul 08, 2019 | 38.37 | 39.36 | 38.19 | 39.00 | 1,054,517 | +0.44(+1.14%) |
Jul 05, 2019 | 37.88 | 38.57 | 37.78 | 38.56 | 813,705 | +0.55(+1.44%) |
Jul 03, 2019 | 38.09 | 38.15 | 37.58 | 38.02 | 833,944 | -0.08(-0.22%) |
Jul 02, 2019 | 39.30 | 39.35 | 37.97 | 38.10 | 2,155,823 | -1.53(-3.87%) |
Jul 01, 2019 | 39.89 | 40.39 | 39.28 | 39.63 | 1,403,161 | +0.62(+1.58%) |
Jun 28, 2019 | 38.37 | 39.07 | 38.37 | 39.02 | 1,367,289 | +0.68(+1.77%) |
Jun 27, 2019 | 38.35 | 38.86 | 38.14 | 38.34 | 1,001,711 | +0.02(+0.04%) |
Jun 26, 2019 | 38.19 | 39.11 | 37.85 | 38.32 | 1,416,667 | +0.70(+1.86%) |
Jun 25, 2019 | 38.25 | 38.49 | 37.55 | 37.62 | 1,552,009 | -0.91(-2.36%) |
Jun 24, 2019 | 39.37 | 39.54 | 38.39 | 38.53 | 1,325,629 | -0.86(-2.19%) |
Jun 21, 2019 | 39.49 | 40.36 | 39.30 | 39.40 | 2,694,749 | +0.03(+0.08%) |
Jun 20, 2019 | 38.89 | 39.61 | 38.46 | 39.36 | 2,269,426 | +1.50(+3.95%) |
Jun 19, 2019 | 37.99 | 38.38 | 37.40 | 37.87 | 1,427,847 | -0.30(-0.79%) |
Jun 18, 2019 | 37.75 | 38.67 | 37.63 | 38.17 | 1,842,380 | +0.63(+1.68%) |
Jun 17, 2019 | 37.08 | 37.99 | 37.08 | 37.54 | 3,444,783 | +0.23(+0.62%) |
Jun 14, 2019 | 38.72 | 38.72 | 37.29 | 37.31 | 1,880,525 | -1.43(-3.68%) |
Jun 13, 2019 | 38.89 | 39.26 | 38.08 | 38.73 | 2,189,892 | +0.62(+1.64%) |
Jun 12, 2019 | 39.16 | 39.36 | 37.96 | 38.11 | 2,054,814 | -1.46(-3.70%) |
Jun 11, 2019 | 39.53 | 39.97 | 39.01 | 39.57 | 1,476,361 | +0.52(+1.34%) |
Jun 10, 2019 | 40.04 | 40.37 | 38.84 | 39.05 | 2,003,561 | -0.95(-2.37%) |
Jun 07, 2019 | 39.83 | 40.38 | 39.01 | 40.00 | 1,901,932 | +0.55(+1.39%) |
Jun 06, 2019 | 39.43 | 40.07 | 39.14 | 39.45 | 2,002,184 | +0.14(+0.35%) |
Jun 05, 2019 | 39.08 | 39.64 | 38.11 | 39.31 | 2,103,723 | +0.52(+1.33%) |
Jun 04, 2019 | 38.79 | 39.10 | 38.43 | 38.79 | 1,545,541 | +0.42(+1.08%) |
Jun 03, 2019 | 37.85 | 38.66 | 37.50 | 38.38 | 1,444,188 | +0.68(+1.80%) |
May 31, 2019 | 37.83 | 38.45 | 37.61 | 37.70 | 1,355,872 | -0.98(-2.53%) |
May 30, 2019 | 39.30 | 39.95 | 38.47 | 38.68 | 1,307,959 | -0.63(-1.61%) |
May 29, 2019 | 37.65 | 39.44 | 37.64 | 39.31 | 2,493,077 | +1.36(+3.57%) |
May 28, 2019 | 39.05 | 39.05 | 37.87 | 37.95 | 2,571,487 | -0.95(-2.44%) |
May 24, 2019 | 40.07 | 40.23 | 38.86 | 38.90 | 1,185,010 | -0.59(-1.48%) |
May 23, 2019 | 40.69 | 40.74 | 39.30 | 39.49 | 1,907,679 | -2.22(-5.32%) |
May 22, 2019 | 42.47 | 42.76 | 41.20 | 41.71 | 1,020,451 | -1.09(-2.56%) |
May 21, 2019 | 42.59 | 43.30 | 42.47 | 42.80 | 1,443,387 | +0.40(+0.95%) |
May 20, 2019 | 42.69 | 42.96 | 42.26 | 42.40 | 1,368,938 | -0.36(-0.85%) |
May 17, 2019 | 44.24 | 44.44 | 42.42 | 42.76 | 1,781,277 | -2.00(-4.48%) |
May 16, 2019 | 44.86 | 44.98 | 44.14 | 44.77 | 1,154,043 | +0.12(+0.26%) |
May 15, 2019 | 44.68 | 45.31 | 44.13 | 44.65 | 1,514,242 | -0.69(-1.51%) |
May 14, 2019 | 44.34 | 46.00 | 44.23 | 45.34 | 1,789,589 | +1.50(+3.41%) |
May 13, 2019 | 43.96 | 44.12 | 43.16 | 43.84 | 1,007,690 | -0.45(-1.03%) |
May 10, 2019 | 44.50 | 44.50 | 42.86 | 44.30 | 1,469,521 | -0.20(-0.45%) |
May 09, 2019 | 43.08 | 44.51 | 43.04 | 44.50 | 1,213,536 | +0.99(+2.28%) |
May 08, 2019 | 43.58 | 44.07 | 43.48 | 43.51 | 1,027,597 | +0.01(+0.02%) |
May 07, 2019 | 43.17 | 43.53 | 42.76 | 43.50 | 879,050 | -0.27(-0.63%) |
May 06, 2019 | 43.29 | 44.00 | 43.13 | 43.77 | 1,044,533 | -0.05(-0.10%) |
May 03, 2019 | 43.73 | 44.11 | 43.47 | 43.82 | 1,241,610 | +0.65(+1.52%) |
May 02, 2019 | 42.47 | 43.71 | 42.23 | 43.17 | 1,902,206 | +0.34(+0.80%) |
May 01, 2019 | 44.35 | 44.76 | 42.78 | 42.82 | 1,548,800 | -1.74(-3.90%) |
Apr 30, 2019 | 44.78 | 44.92 | 44.01 | 44.56 | 1,821,986 | +0.08(+0.17%) |
Apr 29, 2019 | 44.70 | 44.84 | 43.93 | 44.48 | 1,260,368 | -0.22(-0.49%) |
Apr 26, 2019 | 46.04 | 46.23 | 44.45 | 44.70 | 1,820,783 | -2.08(-4.44%) |
Apr 25, 2019 | 47.84 | 48.81 | 46.03 | 46.78 | 2,695,324 | +0.41(+0.89%) |
Apr 24, 2019 | 48.15 | 48.24 | 46.27 | 46.37 | 1,750,750 | -1.61(-3.35%) |
Apr 23, 2019 | 49.05 | 49.17 | 47.80 | 47.98 | 1,815,476 | -1.14(-2.33%) |
Apr 22, 2019 | 48.31 | 49.34 | 47.95 | 49.12 | 1,424,803 | +1.52(+3.18%) |
Apr 18, 2019 | 47.43 | 47.86 | 47.17 | 47.60 | 1,366,375 | +0.21(+0.45%) |
Apr 17, 2019 | 47.25 | 47.69 | 47.14 | 47.39 | 1,102,279 | +0.31(+0.66%) |
Apr 16, 2019 | 46.23 | 47.11 | 45.92 | 47.08 | 1,129,840 | +1.29(+2.83%) |
Apr 15, 2019 | 45.85 | 46.02 | 45.31 | 45.78 | 1,299,075 | -0.14(-0.32%) |
Apr 12, 2019 | 45.83 | 46.24 | 45.30 | 45.93 | 1,548,007 | +0.94(+2.08%) |
Apr 11, 2019 | 45.19 | 46.07 | 44.71 | 44.99 | 1,441,947 | -0.30(-0.66%) |
Apr 10, 2019 | 44.57 | 45.56 | 44.41 | 45.29 | 1,842,346 | +1.03(+2.32%) |
Apr 09, 2019 | 44.57 | 44.73 | 43.87 | 44.26 | 1,254,591 | -0.43(-0.97%) |
Apr 08, 2019 | 44.71 | 45.34 | 44.23 | 44.70 | 1,979,497 | +0.23(+0.51%) |
Apr 05, 2019 | 43.76 | 44.77 | 43.43 | 44.47 | 1,510,840 | +1.01(+2.31%) |
Apr 04, 2019 | 42.77 | 43.75 | 42.36 | 43.46 | 1,217,777 | +0.74(+1.73%) |
Apr 03, 2019 | 43.68 | 43.97 | 42.39 | 42.72 | 1,467,381 | -0.68(-1.56%) |
Apr 02, 2019 | 43.81 | 44.06 | 43.23 | 43.40 | 1,285,044 | -0.40(-0.90%) |
Apr 01, 2019 | 42.89 | 43.99 | 42.63 | 43.80 | 1,394,682 | +1.49(+3.53%) |
Mar 29, 2019 | 43.81 | 43.95 | 42.19 | 42.31 | 1,621,815 | -1.00(-2.30%) |
Mar 28, 2019 | 41.66 | 43.42 | 41.66 | 43.30 | 1,289,202 | +1.34(+3.19%) |
Mar 27, 2019 | 42.21 | 42.70 | 41.49 | 41.96 | 984,586 | -0.40(-0.93%) |
Mar 26, 2019 | 42.56 | 43.01 | 42.26 | 42.36 | 1,004,476 | +0.49(+1.18%) |
Mar 25, 2019 | 41.19 | 42.00 | 40.90 | 41.86 | 923,568 | +0.38(+0.92%) |
Mar 22, 2019 | 42.55 | 42.55 | 41.29 | 41.48 | 926,414 | -1.55(-3.59%) |
Mar 21, 2019 | 42.89 | 43.23 | 42.55 | 43.03 | 795,438 | +0.11(+0.25%) |
Mar 20, 2019 | 42.31 | 43.40 | 42.04 | 42.92 | 1,556,352 | +0.59(+1.38%) |
Mar 19, 2019 | 43.07 | 43.48 | 42.11 | 42.34 | 1,475,153 | -0.51(-1.19%) |
Mar 18, 2019 | 41.70 | 42.96 | 41.50 | 42.85 | 1,278,925 | +1.31(+3.15%) |
Mar 15, 2019 | 40.97 | 41.80 | 40.92 | 41.54 | 3,820,965 | -0.55(-1.30%) |
Mar 14, 2019 | 42.05 | 42.40 | 41.81 | 42.08 | 1,191,445 | +0.07(+0.16%) |
Mar 13, 2019 | 42.50 | 42.91 | 41.61 | 42.02 | 1,547,170 | -0.01(-0.02%) |
Mar 12, 2019 | 41.62 | 42.35 | 41.28 | 42.02 | 1,487,368 | +0.70(+1.70%) |
Mar 11, 2019 | 40.52 | 41.51 | 40.39 | 41.32 | 1,372,830 | +1.11(+2.76%) |
Mar 08, 2019 | 40.52 | 41.00 | 39.91 | 40.21 | 1,815,398 | -1.33(-3.21%) |
Mar 07, 2019 | 41.41 | 41.62 | 40.78 | 41.54 | 2,304,625 | +0.30(+0.72%) |
Mar 06, 2019 | 40.97 | 41.38 | 40.58 | 41.25 | 2,376,947 | +0.10(+0.24%) |
Mar 05, 2019 | 41.38 | 41.44 | 40.78 | 41.15 | 988,603 | -0.20(-0.48%) |
Mar 04, 2019 | 41.84 | 42.05 | 40.68 | 41.35 | 2,011,134 | -0.49(-1.18%) |
Mar 01, 2019 | 41.46 | 41.85 | 41.17 | 41.84 | 1,580,577 | +0.57(+1.38%) |
Feb 28, 2019 | 41.27 | 41.33 | 39.59 | 41.27 | 2,355,743 | +0.04(+0.09%) |
Feb 27, 2019 | 41.19 | 41.92 | 40.97 | 41.23 | 992,153 | +0.22(+0.54%) |
Feb 26, 2019 | 41.81 | 42.16 | 40.97 | 41.01 | 1,407,898 | -0.76(-1.82%) |
Feb 25, 2019 | 41.50 | 42.08 | 41.44 | 41.77 | 2,390,700 | -0.12(-0.29%) |
Feb 22, 2019 | 42.78 | 42.82 | 41.64 | 41.89 | 2,038,005 | -0.41(-0.97%) |
Feb 21, 2019 | 43.36 | 43.36 | 42.03 | 42.31 | 1,823,445 | -1.15(-2.65%) |
Feb 20, 2019 | 44.25 | 44.54 | 43.36 | 43.45 | 1,839,519 | -0.75(-1.69%) |
Feb 19, 2019 | 43.33 | 44.50 | 43.33 | 44.20 | 1,625,590 | +0.49(+1.13%) |
Feb 15, 2019 | 43.98 | 44.24 | 43.17 | 43.71 | 1,791,890 | +0.32(+0.74%) |
Feb 14, 2019 | 42.89 | 43.65 | 42.64 | 43.39 | 875,348 | +0.37(+0.85%) |
Feb 13, 2019 | 42.98 | 43.77 | 42.91 | 43.02 | 1,180,015 | +0.34(+0.80%) |
Feb 12, 2019 | 43.17 | 43.63 | 42.57 | 42.68 | 1,410,510 | +0.28(+0.66%) |
Feb 11, 2019 | 41.80 | 42.50 | 41.59 | 42.40 | 2,281,990 | +0.18(+0.43%) |
Feb 08, 2019 | 42.25 | 42.51 | 41.51 | 42.21 | 1,162,417 | -0.24(-0.56%) |
Feb 07, 2019 | 42.87 | 43.00 | 41.67 | 42.45 | 1,484,794 | -0.51(-1.19%) |
Feb 06, 2019 | 42.22 | 43.02 | 42.15 | 42.96 | 1,707,706 | +0.50(+1.17%) |
Feb 05, 2019 | 42.94 | 43.23 | 42.32 | 42.46 | 1,403,616 | -0.47(-1.10%) |
Feb 04, 2019 | 42.11 | 43.10 | 41.96 | 42.94 | 1,547,138 | +0.41(+0.97%) |
Feb 01, 2019 | 42.32 | 42.84 | 41.75 | 42.52 | 1,996,628 | +0.42(+1.00%) |
Jan 31, 2019 | 43.61 | 43.82 | 41.55 | 42.10 | 2,898,095 | -0.63(-1.48%) |
Jan 30, 2019 | 41.11 | 43.25 | 39.79 | 42.73 | 3,772,587 | +2.23(+5.51%) |
Jan 29, 2019 | 40.19 | 41.23 | 40.09 | 40.50 | 3,459,648 | +1.09(+2.77%) |
Jan 28, 2019 | 39.41 | 39.67 | 38.79 | 39.41 | 1,451,114 | -0.76(-1.89%) |
Jan 25, 2019 | 39.89 | 40.41 | 39.44 | 40.17 | 2,152,087 | +0.64(+1.62%) |
Jan 24, 2019 | 38.06 | 39.75 | 38.06 | 39.53 | 2,199,190 | +1.42(+3.73%) |
Jan 23, 2019 | 39.25 | 39.28 | 37.60 | 38.11 | 2,047,577 | -1.00(-2.56%) |
Jan 22, 2019 | 40.09 | 40.09 | 38.98 | 39.11 | 2,572,145 | -1.60(-3.93%) |
Jan 18, 2019 | 40.89 | 41.00 | 40.27 | 40.71 | 2,074,956 | +0.42(+1.05%) |
Jan 17, 2019 | 39.12 | 40.49 | 38.93 | 40.29 | 1,548,041 | +0.51(+1.29%) |
Jan 16, 2019 | 39.90 | 40.31 | 39.73 | 39.78 | 1,150,189 | -0.37(-0.92%) |
Jan 15, 2019 | 40.68 | 40.80 | 39.78 | 40.15 | 1,688,862 | +0.12(+0.30%) |
Jan 14, 2019 | 39.85 | 40.31 | 39.70 | 40.03 | 1,928,362 | -0.15(-0.37%) |
Jan 11, 2019 | 40.05 | 40.29 | 39.49 | 40.18 | 1,328,115 | -0.41(-1.00%) |
Jan 10, 2019 | 39.73 | 41.08 | 39.61 | 40.58 | 1,963,881 | +0.35(+0.86%) |
Jan 09, 2019 | 39.03 | 40.49 | 38.46 | 40.24 | 2,420,422 | +1.89(+4.92%) |
Jan 08, 2019 | 38.87 | 38.89 | 38.18 | 38.35 | 2,320,810 | +0.25(+0.65%) |
Jan 07, 2019 | 37.01 | 38.27 | 36.77 | 38.10 | 1,822,519 | +1.26(+3.41%) |
Jan 04, 2019 | 36.81 | 37.17 | 35.45 | 36.85 | 3,077,925 | +0.71(+1.96%) |
Jan 03, 2019 | 36.17 | 36.68 | 34.66 | 36.14 | 3,154,977 | +0.01(+0.02%) |
Jan 02, 2019 | 35.47 | 36.85 | 34.63 | 36.13 | 2,048,900 | +0.08(+0.23%) |
Dec 31, 2018 | 36.03 | 36.29 | 35.40 | 36.05 | 1,826,142 | +0.24(+0.67%) |
Dec 28, 2018 | 36.15 | 36.46 | 35.27 | 35.81 | 2,325,100 | -0.08(-0.23%) |
Dec 27, 2018 | 35.14 | 35.90 | 34.44 | 35.89 | 2,288,477 | -0.16(-0.44%) |
Dec 26, 2018 | 34.52 | 36.07 | 33.51 | 36.05 | 2,333,109 | +2.25(+6.65%) |
Dec 24, 2018 | 34.17 | 34.83 | 33.66 | 33.80 | 1,335,429 | -0.92(-2.64%) |
Dec 21, 2018 | 35.10 | 36.09 | 34.52 | 34.72 | 4,703,127 | -0.74(-2.10%) |
Dec 20, 2018 | 37.46 | 37.80 | 35.00 | 35.46 | 5,250,179 | -2.71(-7.11%) |
Dec 19, 2018 | 41.11 | 41.17 | 38.06 | 38.18 | 4,268,800 | -2.77(-6.76%) |
Dec 18, 2018 | 42.37 | 42.37 | 40.35 | 40.94 | 3,181,958 | -1.44(-3.41%) |
Dec 17, 2018 | 43.93 | 44.26 | 42.19 | 42.39 | 2,109,105 | -1.59(-3.61%) |
Dec 14, 2018 | 45.27 | 45.80 | 43.75 | 43.98 | 1,331,706 | -1.74(-3.82%) |
Dec 13, 2018 | 46.31 | 46.78 | 45.28 | 45.72 | 1,955,848 | -0.86(-1.84%) |
Dec 12, 2018 | 45.74 | 47.46 | 45.74 | 46.58 | 3,053,763 | +1.46(+3.23%) |
Dec 11, 2018 | 45.83 | 46.06 | 44.67 | 45.12 | 2,205,967 | +0.60(+1.35%) |
Dec 10, 2018 | 45.09 | 45.40 | 43.77 | 44.52 | 1,733,827 | -1.16(-2.54%) |
Dec 07, 2018 | 46.73 | 47.36 | 45.41 | 45.67 | 2,421,779 | +0.44(+0.96%) |
Dec 06, 2018 | 44.37 | 45.25 | 43.67 | 45.24 | 2,875,589 | -0.32(-0.71%) |
Dec 04, 2018 | 46.77 | 47.04 | 45.34 | 45.56 | 1,349,526 | -1.28(-2.73%) |
Dec 03, 2018 | 47.33 | 47.77 | 46.07 | 46.84 | 2,273,780 | +1.27(+2.79%) |
Nov 30, 2018 | 45.42 | 45.61 | 44.34 | 45.57 | 2,439,200 | -0.41(-0.90%) |
Nov 29, 2018 | 45.86 | 46.37 | 45.35 | 45.98 | 1,126,524 | +0.32(+0.71%) |
Nov 28, 2018 | 45.14 | 45.68 | 44.06 | 45.66 | 810,709 | +0.71(+1.59%) |
Nov 27, 2018 | 45.14 | 46.14 | 44.72 | 44.95 | 1,200,934 | -0.37(-0.81%) |
Nov 26, 2018 | 44.95 | 45.73 | 44.66 | 45.31 | 1,159,930 | +1.12(+2.54%) |
Nov 23, 2018 | 43.46 | 44.46 | 43.04 | 44.19 | 788,065 | -0.99(-2.20%) |
Nov 21, 2018 | 45.19 | 45.19 | 45.19 | 0 | -0.53(-1.15%) | |
Nov 20, 2018 | 47.55 | 48.15 | 45.14 | 45.71 | 4,173,523 | -2.68(-5.55%) |
Nov 19, 2018 | 47.49 | 48.69 | 47.15 | 48.40 | 2,584,180 | +1.33(+2.83%) |
Nov 16, 2018 | 45.66 | 47.35 | 45.45 | 47.07 | 2,652,507 | +1.92(+4.25%) |
Nov 15, 2018 | 43.55 | 45.27 | 43.52 | 45.15 | 2,091,484 | +1.31(+2.98%) |
Nov 14, 2018 | 44.76 | 45.07 | 43.30 | 43.84 | 3,144,657 | +0.09(+0.21%) |
Nov 13, 2018 | 45.42 | 45.85 | 43.69 | 43.75 | 1,852,280 | -1.77(-3.90%) |
Nov 12, 2018 | 47.72 | 47.83 | 45.45 | 45.52 | 1,106,014 | -1.54(-3.28%) |
Nov 09, 2018 | 45.95 | 47.33 | 45.52 | 47.07 | 1,295,401 | +0.17(+0.35%) |
Nov 08, 2018 | 48.62 | 48.66 | 46.56 | 46.90 | 1,443,035 | -1.98(-4.05%) |
Nov 07, 2018 | 48.48 | 49.34 | 48.02 | 48.88 | 1,665,718 | +1.14(+2.38%) |
Nov 06, 2018 | 47.55 | 48.18 | 46.78 | 47.74 | 1,153,453 | +0.28(+0.60%) |
Nov 05, 2018 | 46.07 | 47.46 | 45.78 | 47.46 | 1,406,917 | +2.12(+4.68%) |
Nov 02, 2018 | 46.64 | 47.07 | 45.15 | 45.34 | 1,436,863 | -0.92(-1.99%) |
Nov 01, 2018 | 46.60 | 46.78 | 45.45 | 46.26 | 1,991,295 | -0.07(-0.16%) |
Oct 31, 2018 | 46.36 | 47.28 | 46.23 | 46.33 | 1,978,072 | +0.27(+0.58%) |
Oct 30, 2018 | 45.11 | 46.16 | 44.73 | 46.07 | 2,105,010 | +0.71(+1.57%) |
Oct 29, 2018 | 47.58 | 47.58 | 44.89 | 45.35 | 2,048,012 | -1.26(-2.71%) |
Oct 26, 2018 | 46.04 | 47.64 | 45.72 | 46.62 | 2,104,074 | -0.07(-0.16%) |
Oct 25, 2018 | 45.78 | 47.11 | 45.21 | 46.69 | 1,917,935 | +1.77(+3.94%) |
Oct 24, 2018 | 47.32 | 47.43 | 44.88 | 44.92 | 2,161,526 | -1.85(-3.96%) |
Oct 23, 2018 | 47.29 | 47.29 | 46.15 | 46.77 | 1,206,627 | -1.87(-3.84%) |
Oct 22, 2018 | 49.15 | 49.28 | 48.48 | 48.64 | 1,127,806 | -0.57(-1.15%) |
Oct 19, 2018 | 49.61 | 50.52 | 49.16 | 49.21 | 1,356,201 | -0.19(-0.39%) |
Oct 18, 2018 | 49.84 | 50.62 | 49.12 | 49.40 | 1,392,368 | -1.22(-2.41%) |
Oct 17, 2018 | 51.10 | 51.42 | 50.18 | 50.62 | 1,126,320 | -0.85(-1.65%) |
Oct 16, 2018 | 51.86 | 51.93 | 51.18 | 51.47 | 1,510,755 | -0.01(-0.01%) |
Oct 15, 2018 | 51.79 | 52.23 | 51.25 | 51.47 | 1,185,166 | -0.16(-0.30%) |
Oct 12, 2018 | 51.94 | 52.11 | 50.83 | 51.63 | 1,399,758 | +0.87(+1.71%) |
Oct 11, 2018 | 51.31 | 51.74 | 50.21 | 50.76 | 1,991,008 | -0.75(-1.46%) |
Oct 10, 2018 | 54.14 | 54.22 | 51.47 | 51.51 | 2,059,003 | -2.74(-5.06%) |
Oct 09, 2018 | 53.86 | 54.85 | 53.55 | 54.26 | 1,496,839 | +0.76(+1.42%) |
Oct 08, 2018 | 52.89 | 53.76 | 52.37 | 53.50 | 1,533,955 | -0.01(-0.01%) |
Oct 05, 2018 | 53.44 | 54.17 | 53.10 | 53.50 | 1,788,416 | +0.45(+0.86%) |
Oct 04, 2018 | 52.81 | 53.95 | 52.66 | 53.05 | 1,701,536 | -0.22(-0.41%) |
Oct 03, 2018 | 52.20 | 53.42 | 51.85 | 53.27 | 1,346,661 | +1.21(+2.31%) |
Oct 02, 2018 | 52.08 | 52.55 | 51.75 | 52.06 | 1,358,978 | -0.07(-0.13%) |