Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 40.29 | 40.40 | 40.07 | 40.29 | 961,426 | +0.18(+0.45%) |
Aug 29, 2019 | 39.90 | 40.21 | 39.74 | 40.10 | 1,369,094 | +0.46(+1.16%) |
Aug 28, 2019 | 39.08 | 39.69 | 38.90 | 39.64 | 2,039,550 | +0.43(+1.10%) |
Aug 27, 2019 | 39.63 | 39.70 | 39.17 | 39.21 | 1,284,901 | -0.24(-0.61%) |
Aug 26, 2019 | 39.49 | 39.57 | 39.15 | 39.45 | 1,194,437 | +0.23(+0.59%) |
Aug 23, 2019 | 40.20 | 40.33 | 39.05 | 39.22 | 3,082,076 | -1.14(-2.82%) |
Aug 22, 2019 | 40.36 | 40.65 | 40.02 | 40.36 | 1,771,099 | +0.08(+0.19%) |
Aug 21, 2019 | 40.16 | 40.41 | 40.12 | 40.29 | 2,046,044 | +0.58(+1.47%) |
Aug 20, 2019 | 39.53 | 39.84 | 39.36 | 39.70 | 1,214,320 | +0.18(+0.46%) |
Aug 19, 2019 | 39.20 | 39.70 | 39.20 | 39.52 | 2,105,050 | +0.61(+1.58%) |
Aug 16, 2019 | 38.51 | 38.96 | 38.49 | 38.91 | 1,696,353 | +0.54(+1.40%) |
Aug 15, 2019 | 38.50 | 38.55 | 38.15 | 38.37 | 1,663,273 | +0.00(+0.00%) |
Aug 14, 2019 | 38.92 | 38.92 | 38.22 | 38.37 | 2,173,227 | -1.06(-2.70%) |
Aug 13, 2019 | 38.85 | 39.84 | 38.68 | 39.43 | 2,136,597 | +0.58(+1.50%) |
Aug 12, 2019 | 39.20 | 39.20 | 38.76 | 38.85 | 1,291,736 | -0.53(-1.34%) |
Aug 09, 2019 | 39.82 | 39.82 | 39.30 | 39.38 | 1,428,831 | -0.51(-1.27%) |
Aug 08, 2019 | 39.51 | 39.93 | 39.37 | 39.88 | 1,341,055 | +0.57(+1.44%) |
Aug 07, 2019 | 38.60 | 39.41 | 38.37 | 39.32 | 3,006,819 | +0.33(+0.84%) |
Aug 06, 2019 | 38.62 | 39.06 | 38.47 | 38.99 | 1,765,707 | +0.54(+1.40%) |
Aug 05, 2019 | 38.56 | 38.72 | 38.06 | 38.46 | 1,998,561 | -0.73(-1.86%) |
Aug 02, 2019 | 39.21 | 39.37 | 39.02 | 39.18 | 1,804,801 | -0.20(-0.51%) |
Aug 01, 2019 | 39.90 | 40.42 | 39.34 | 39.39 | 2,103,514 | -0.52(-1.30%) |
Jul 31, 2019 | 40.19 | 40.54 | 39.56 | 39.90 | 2,696,307 | -0.33(-0.81%) |
Jul 30, 2019 | 39.34 | 40.35 | 39.31 | 40.23 | 2,474,060 | +0.74(+1.87%) |
Jul 29, 2019 | 39.91 | 40.00 | 39.33 | 39.49 | 1,969,205 | -0.42(-1.06%) |
Jul 26, 2019 | 40.00 | 40.09 | 39.77 | 39.91 | 2,529,290 | -0.31(-0.76%) |
Jul 25, 2019 | 40.04 | 40.45 | 39.94 | 40.22 | 2,379,404 | +0.29(+0.72%) |
Jul 24, 2019 | 39.44 | 39.99 | 39.40 | 39.93 | 2,033,741 | +0.19(+0.48%) |
Jul 23, 2019 | 40.08 | 40.15 | 39.45 | 39.74 | 2,687,314 | -0.21(-0.53%) |
Jul 22, 2019 | 40.10 | 40.33 | 39.89 | 39.95 | 1,783,513 | -0.26(-0.64%) |
Jul 19, 2019 | 40.60 | 40.80 | 40.21 | 40.21 | 1,321,218 | -0.38(-0.94%) |
Jul 18, 2019 | 40.55 | 40.69 | 40.35 | 40.59 | 1,355,033 | -0.05(-0.12%) |
Jul 17, 2019 | 40.97 | 41.07 | 40.61 | 40.64 | 2,033,993 | -0.38(-0.93%) |
Jul 16, 2019 | 40.64 | 41.11 | 40.58 | 41.02 | 1,395,444 | +0.34(+0.82%) |
Jul 15, 2019 | 40.82 | 40.92 | 40.44 | 40.69 | 1,487,824 | -0.05(-0.12%) |
Jul 12, 2019 | 40.07 | 40.80 | 40.07 | 40.74 | 2,880,835 | +0.74(+1.84%) |
Jul 11, 2019 | 40.08 | 40.14 | 39.66 | 40.00 | 2,466,433 | -0.05(-0.12%) |
Jul 10, 2019 | 40.16 | 40.24 | 39.77 | 40.05 | 1,268,591 | +0.16(+0.41%) |
Jul 09, 2019 | 40.02 | 40.11 | 39.71 | 39.88 | 1,410,551 | -0.28(-0.69%) |
Jul 08, 2019 | 40.17 | 40.35 | 40.02 | 40.16 | 1,723,046 | -0.14(-0.36%) |
Jul 05, 2019 | 40.35 | 40.42 | 39.86 | 40.31 | 1,445,636 | -0.26(-0.64%) |
Jul 03, 2019 | 40.41 | 40.62 | 40.20 | 40.56 | 1,484,569 | +0.31(+0.76%) |
Jul 02, 2019 | 40.21 | 40.26 | 39.92 | 40.26 | 2,202,495 | +0.00(+0.00%) |
Jul 01, 2019 | 40.36 | 40.59 | 39.95 | 40.26 | 3,771,787 | +0.33(+0.82%) |
Jun 28, 2019 | 39.58 | 40.04 | 39.54 | 39.93 | 1,817,536 | +0.46(+1.16%) |
Jun 27, 2019 | 39.13 | 39.51 | 39.00 | 39.47 | 1,880,502 | +0.59(+1.53%) |
Jun 26, 2019 | 38.86 | 39.04 | 38.55 | 38.88 | 1,960,683 | +0.10(+0.25%) |
Jun 25, 2019 | 39.45 | 39.54 | 38.66 | 38.78 | 4,158,649 | -0.47(-1.20%) |
Jun 24, 2019 | 39.38 | 39.56 | 39.21 | 39.25 | 1,642,070 | -0.12(-0.32%) |
Jun 21, 2019 | 39.72 | 39.75 | 39.29 | 39.38 | 2,304,668 | -0.39(-0.98%) |
Jun 20, 2019 | 39.59 | 39.84 | 39.22 | 39.77 | 5,324,711 | +0.45(+1.14%) |
Jun 19, 2019 | 39.55 | 39.59 | 38.93 | 39.32 | 4,224,706 | -0.22(-0.56%) |
Jun 18, 2019 | 39.59 | 39.99 | 39.37 | 39.54 | 2,196,049 | +0.18(+0.46%) |
Jun 17, 2019 | 39.74 | 39.77 | 39.24 | 39.35 | 1,949,272 | -0.29(-0.72%) |
Jun 14, 2019 | 39.48 | 39.70 | 39.30 | 39.64 | 1,703,218 | +0.12(+0.31%) |
Jun 13, 2019 | 39.14 | 39.52 | 39.14 | 39.52 | 1,686,777 | +0.66(+1.70%) |
Jun 12, 2019 | 38.91 | 39.14 | 38.82 | 38.86 | 1,083,614 | -0.04(-0.10%) |
Jun 11, 2019 | 39.34 | 39.46 | 38.60 | 38.90 | 1,993,118 | -0.16(-0.42%) |
Jun 10, 2019 | 39.11 | 39.40 | 38.96 | 39.06 | 2,061,318 | +0.17(+0.44%) |
Jun 07, 2019 | 38.73 | 39.08 | 38.69 | 38.89 | 938,700 | +0.24(+0.62%) |
Jun 06, 2019 | 38.56 | 38.75 | 38.24 | 38.65 | 2,664,950 | +0.11(+0.27%) |
Jun 05, 2019 | 38.48 | 38.57 | 38.01 | 38.54 | 2,512,095 | +0.23(+0.60%) |
Jun 04, 2019 | 37.52 | 38.33 | 37.52 | 38.31 | 2,326,932 | +1.12(+3.01%) |
Jun 03, 2019 | 36.71 | 37.49 | 36.68 | 37.19 | 2,672,125 | +0.53(+1.43%) |
May 31, 2019 | 37.03 | 37.03 | 36.51 | 36.67 | 2,227,648 | -0.55(-1.49%) |
May 30, 2019 | 37.07 | 37.43 | 36.90 | 37.22 | 1,752,350 | +0.26(+0.70%) |
May 29, 2019 | 37.32 | 37.35 | 36.82 | 36.96 | 3,816,064 | -0.49(-1.30%) |
May 28, 2019 | 38.07 | 38.17 | 37.45 | 37.45 | 2,139,152 | -0.56(-1.48%) |
May 24, 2019 | 37.74 | 38.04 | 37.74 | 38.02 | 1,365,420 | +0.49(+1.30%) |
May 23, 2019 | 37.82 | 37.89 | 37.41 | 37.53 | 2,270,674 | -0.52(-1.36%) |
May 22, 2019 | 38.17 | 38.43 | 37.94 | 38.04 | 2,258,700 | -0.55(-1.44%) |
May 21, 2019 | 38.04 | 38.65 | 37.92 | 38.60 | 1,539,435 | +0.70(+1.84%) |
May 20, 2019 | 38.12 | 38.24 | 37.80 | 37.90 | 1,937,483 | -0.37(-0.97%) |
May 17, 2019 | 38.36 | 38.77 | 38.22 | 38.27 | 1,695,582 | -0.44(-1.14%) |
May 16, 2019 | 38.63 | 38.88 | 38.52 | 38.71 | 1,981,846 | +0.29(+0.75%) |
May 15, 2019 | 38.14 | 38.49 | 37.99 | 38.43 | 2,025,730 | +0.11(+0.27%) |
May 14, 2019 | 37.83 | 38.52 | 37.67 | 38.32 | 2,762,528 | +0.54(+1.44%) |
May 13, 2019 | 38.01 | 38.06 | 37.49 | 37.78 | 2,736,869 | -0.86(-2.23%) |
May 10, 2019 | 38.36 | 38.76 | 37.89 | 38.64 | 1,939,751 | +0.13(+0.35%) |
May 09, 2019 | 38.18 | 38.58 | 37.91 | 38.50 | 2,054,981 | +0.05(+0.12%) |
May 08, 2019 | 38.75 | 38.86 | 38.42 | 38.46 | 2,229,340 | -0.28(-0.72%) |
May 07, 2019 | 39.04 | 39.24 | 38.39 | 38.73 | 2,854,779 | -0.67(-1.70%) |
May 06, 2019 | 39.12 | 39.47 | 38.96 | 39.40 | 2,173,320 | -0.31(-0.77%) |
May 03, 2019 | 39.32 | 39.75 | 39.27 | 39.71 | 1,781,470 | +0.50(+1.27%) |
May 02, 2019 | 38.85 | 39.35 | 38.79 | 39.21 | 3,090,868 | +0.40(+1.03%) |
May 01, 2019 | 38.96 | 39.43 | 38.80 | 38.81 | 2,877,660 | -0.06(-0.15%) |
Apr 30, 2019 | 38.80 | 38.95 | 38.57 | 38.87 | 3,314,445 | -0.07(-0.17%) |
Apr 29, 2019 | 38.76 | 39.07 | 38.58 | 38.93 | 1,663,189 | +0.24(+0.62%) |
Apr 26, 2019 | 38.59 | 38.78 | 38.34 | 38.69 | 4,917,899 | +0.21(+0.55%) |
Apr 25, 2019 | 38.83 | 38.90 | 38.20 | 38.48 | 5,578,700 | -0.58(-1.49%) |
Apr 24, 2019 | 39.10 | 39.31 | 38.89 | 39.07 | 2,789,679 | -0.34(-0.87%) |
Apr 23, 2019 | 39.26 | 39.56 | 39.11 | 39.41 | 4,135,501 | +0.44(+1.13%) |
Apr 22, 2019 | 39.17 | 39.20 | 38.84 | 38.97 | 3,479,398 | -0.30(-0.75%) |
Apr 18, 2019 | 39.05 | 39.34 | 38.93 | 39.27 | 2,835,769 | +0.19(+0.49%) |
Apr 17, 2019 | 39.11 | 39.27 | 38.93 | 39.08 | 2,506,880 | +0.05(+0.12%) |
Apr 16, 2019 | 38.89 | 39.05 | 38.75 | 39.03 | 1,903,776 | +0.19(+0.49%) |
Apr 15, 2019 | 38.88 | 38.95 | 38.75 | 38.84 | 2,257,780 | +0.04(+0.10%) |
Apr 12, 2019 | 38.88 | 38.98 | 38.71 | 38.80 | 2,303,912 | +0.11(+0.30%) |
Apr 11, 2019 | 38.43 | 38.71 | 38.30 | 38.69 | 1,670,261 | +0.26(+0.67%) |
Apr 10, 2019 | 38.08 | 38.47 | 37.99 | 38.43 | 2,956,085 | +0.37(+0.98%) |
Apr 09, 2019 | 38.46 | 38.47 | 37.98 | 38.05 | 3,081,205 | -0.55(-1.44%) |
Apr 08, 2019 | 38.46 | 38.62 | 38.32 | 38.61 | 3,545,332 | +0.06(+0.15%) |
Apr 05, 2019 | 38.20 | 38.55 | 38.09 | 38.55 | 5,091,035 | +0.55(+1.46%) |
Apr 04, 2019 | 37.49 | 38.02 | 37.46 | 38.00 | 4,144,018 | +0.53(+1.40%) |
Apr 03, 2019 | 37.46 | 37.68 | 37.27 | 37.47 | 4,099,173 | +0.28(+0.75%) |
Apr 02, 2019 | 37.25 | 37.25 | 37.00 | 37.19 | 2,777,352 | -0.02(-0.05%) |
Apr 01, 2019 | 37.07 | 37.26 | 36.86 | 37.21 | 6,023,405 | +0.36(+0.99%) |
Mar 29, 2019 | 37.01 | 37.23 | 36.71 | 36.85 | 3,828,345 | -0.01(-0.03%) |
Mar 28, 2019 | 36.95 | 37.15 | 36.60 | 36.86 | 4,773,471 | -0.01(-0.03%) |
Mar 27, 2019 | 36.80 | 37.08 | 36.68 | 36.87 | 7,158,391 | +0.35(+0.97%) |
Mar 26, 2019 | 36.64 | 36.77 | 36.25 | 36.52 | 3,558,805 | +0.03(+0.08%) |
Mar 25, 2019 | 36.02 | 36.72 | 35.99 | 36.49 | 3,999,247 | +0.47(+1.30%) |
Mar 22, 2019 | 36.49 | 36.73 | 36.00 | 36.02 | 5,671,956 | -0.61(-1.67%) |
Mar 21, 2019 | 35.87 | 36.77 | 35.87 | 36.63 | 4,173,779 | +0.72(+2.00%) |
Mar 20, 2019 | 36.07 | 36.30 | 35.43 | 35.91 | 4,031,503 | -0.22(-0.61%) |
Mar 19, 2019 | 36.56 | 36.74 | 36.03 | 36.13 | 3,225,739 | -0.39(-1.07%) |
Mar 18, 2019 | 36.30 | 36.56 | 36.26 | 36.52 | 2,674,996 | +0.23(+0.63%) |
Mar 15, 2019 | 36.47 | 36.58 | 36.20 | 36.30 | 4,273,896 | -0.08(-0.23%) |
Mar 14, 2019 | 36.51 | 36.59 | 36.27 | 36.38 | 2,255,624 | -0.20(-0.55%) |
Mar 13, 2019 | 36.80 | 36.95 | 36.50 | 36.58 | 3,334,187 | -0.16(-0.44%) |
Mar 12, 2019 | 36.71 | 36.84 | 36.53 | 36.74 | 1,776,745 | +0.05(+0.13%) |
Mar 11, 2019 | 36.41 | 36.71 | 36.35 | 36.69 | 2,804,699 | +0.38(+1.05%) |
Mar 08, 2019 | 36.06 | 36.41 | 35.96 | 36.31 | 2,474,372 | +0.00(+0.00%) |
Mar 07, 2019 | 36.41 | 36.56 | 36.04 | 36.31 | 3,729,932 | +0.00(+0.00%) |
Mar 06, 2019 | 36.57 | 36.79 | 36.30 | 36.31 | 2,472,223 | -0.29(-0.78%) |
Mar 05, 2019 | 37.08 | 37.18 | 36.60 | 36.60 | 1,511,724 | -0.49(-1.31%) |
Mar 04, 2019 | 36.95 | 37.24 | 36.78 | 37.08 | 2,609,237 | +0.26(+0.70%) |
Mar 01, 2019 | 36.98 | 37.18 | 36.50 | 36.83 | 3,272,980 | +0.24(+0.65%) |
Feb 28, 2019 | 36.87 | 36.91 | 36.42 | 36.59 | 4,213,045 | -0.46(-1.24%) |
Feb 27, 2019 | 37.10 | 37.25 | 36.63 | 37.04 | 4,612,438 | +0.01(+0.03%) |
Feb 26, 2019 | 37.01 | 37.31 | 36.80 | 37.04 | 3,517,413 | -0.20(-0.54%) |
Feb 25, 2019 | 37.49 | 37.70 | 37.21 | 37.24 | 2,210,147 | -0.15(-0.41%) |
Feb 22, 2019 | 37.17 | 37.45 | 37.09 | 37.39 | 1,310,492 | +0.31(+0.85%) |
Feb 21, 2019 | 36.80 | 37.10 | 36.69 | 37.07 | 1,288,131 | +0.15(+0.41%) |
Feb 20, 2019 | 36.99 | 37.04 | 36.81 | 36.92 | 1,365,703 | -0.14(-0.39%) |
Feb 19, 2019 | 36.72 | 37.18 | 36.65 | 37.06 | 2,158,438 | +0.18(+0.49%) |
Feb 15, 2019 | 36.66 | 36.96 | 36.50 | 36.88 | 1,769,940 | +0.37(+1.02%) |
Feb 14, 2019 | 36.33 | 36.68 | 36.13 | 36.51 | 2,363,078 | -0.07(-0.18%) |
Feb 13, 2019 | 36.78 | 36.91 | 36.35 | 36.58 | 2,785,106 | -0.14(-0.39%) |
Feb 12, 2019 | 35.65 | 36.76 | 35.63 | 36.72 | 3,536,654 | +1.25(+3.52%) |
Feb 11, 2019 | 35.31 | 35.55 | 35.15 | 35.47 | 2,363,853 | +0.18(+0.51%) |
Feb 08, 2019 | 35.10 | 35.40 | 34.99 | 35.29 | 2,003,597 | +0.05(+0.14%) |
Feb 07, 2019 | 34.99 | 35.39 | 34.87 | 35.24 | 2,693,668 | +0.31(+0.87%) |
Feb 06, 2019 | 35.26 | 35.42 | 34.90 | 34.94 | 2,765,202 | -0.36(-1.03%) |
Feb 05, 2019 | 35.18 | 35.42 | 35.12 | 35.30 | 1,770,265 | +0.19(+0.54%) |
Feb 04, 2019 | 34.90 | 35.13 | 34.73 | 35.11 | 2,174,797 | +0.22(+0.63%) |
Feb 01, 2019 | 34.95 | 35.26 | 34.80 | 34.89 | 3,052,642 | -0.09(-0.25%) |
Jan 31, 2019 | 34.35 | 35.08 | 34.15 | 34.98 | 4,013,051 | +0.62(+1.80%) |
Jan 30, 2019 | 34.18 | 34.47 | 33.74 | 34.36 | 4,277,287 | +0.28(+0.81%) |
Jan 29, 2019 | 33.34 | 34.14 | 32.99 | 34.08 | 3,255,397 | +0.37(+1.10%) |
Jan 28, 2019 | 33.26 | 33.88 | 33.18 | 33.71 | 2,500,081 | +0.12(+0.37%) |
Jan 25, 2019 | 33.70 | 34.14 | 33.39 | 33.58 | 5,337,089 | +0.18(+0.54%) |
Jan 24, 2019 | 32.91 | 33.42 | 32.90 | 33.40 | 3,061,877 | +0.48(+1.45%) |
Jan 23, 2019 | 33.08 | 33.35 | 32.58 | 32.93 | 2,925,718 | -0.13(-0.40%) |
Jan 22, 2019 | 33.47 | 33.47 | 32.88 | 33.06 | 5,605,283 | -0.58(-1.73%) |
Jan 18, 2019 | 33.46 | 33.92 | 33.35 | 33.64 | 4,070,119 | +0.31(+0.92%) |
Jan 17, 2019 | 32.89 | 33.51 | 32.73 | 33.34 | 4,363,612 | +0.23(+0.69%) |
Jan 16, 2019 | 33.46 | 33.59 | 33.11 | 33.11 | 3,763,147 | -0.33(-1.00%) |
Jan 15, 2019 | 33.40 | 33.56 | 33.05 | 33.44 | 2,971,575 | -0.07(-0.20%) |
Jan 14, 2019 | 33.56 | 33.77 | 33.47 | 33.51 | 1,968,683 | -0.24(-0.71%) |
Jan 11, 2019 | 33.53 | 33.93 | 33.45 | 33.75 | 2,961,927 | +0.05(+0.14%) |
Jan 10, 2019 | 33.55 | 33.78 | 33.35 | 33.70 | 7,365,106 | -0.08(-0.23%) |
Jan 09, 2019 | 33.20 | 34.01 | 32.89 | 33.77 | 6,649,119 | +0.70(+2.10%) |
Jan 08, 2019 | 33.09 | 33.14 | 32.64 | 33.08 | 4,461,190 | +0.26(+0.78%) |
Jan 07, 2019 | 32.25 | 33.14 | 32.01 | 32.82 | 4,970,314 | +0.72(+2.26%) |
Jan 04, 2019 | 31.30 | 32.25 | 31.24 | 32.10 | 6,291,538 | +1.19(+3.86%) |
Jan 03, 2019 | 31.06 | 31.41 | 30.71 | 30.90 | 4,774,184 | -0.38(-1.22%) |
Jan 02, 2019 | 30.50 | 31.46 | 30.43 | 31.29 | 3,420,988 | +0.28(+0.89%) |
Dec 31, 2018 | 31.00 | 31.29 | 30.44 | 31.01 | 3,435,008 | +0.14(+0.46%) |
Dec 28, 2018 | 31.08 | 31.40 | 30.67 | 30.87 | 3,914,278 | -0.04(-0.12%) |
Dec 27, 2018 | 30.26 | 30.92 | 29.85 | 30.90 | 5,356,017 | +0.20(+0.65%) |
Dec 26, 2018 | 29.45 | 30.73 | 29.14 | 30.70 | 6,272,078 | +1.39(+4.75%) |
Dec 24, 2018 | 29.71 | 29.93 | 29.26 | 29.31 | 3,833,526 | -0.67(-2.23%) |
Dec 21, 2018 | 30.85 | 31.32 | 29.89 | 29.98 | 6,272,032 | -0.79(-2.58%) |
Dec 20, 2018 | 30.91 | 31.47 | 30.52 | 30.77 | 8,620,229 | -0.33(-1.07%) |
Dec 19, 2018 | 31.53 | 32.25 | 30.99 | 31.10 | 7,013,638 | -0.39(-1.24%) |
Dec 18, 2018 | 31.27 | 31.87 | 31.17 | 31.49 | 5,895,325 | +0.43(+1.38%) |
Dec 17, 2018 | 31.35 | 31.77 | 30.89 | 31.07 | 5,929,320 | -0.40(-1.27%) |
Dec 14, 2018 | 31.55 | 32.05 | 31.37 | 31.47 | 4,604,154 | -0.36(-1.13%) |
Dec 13, 2018 | 32.21 | 32.38 | 31.77 | 31.83 | 2,846,569 | -0.31(-0.97%) |
Dec 12, 2018 | 31.99 | 32.58 | 31.85 | 32.14 | 4,621,372 | +0.40(+1.26%) |
Dec 11, 2018 | 32.32 | 32.57 | 31.68 | 31.74 | 4,527,521 | -0.24(-0.74%) |
Dec 10, 2018 | 32.52 | 32.72 | 31.61 | 31.98 | 7,196,951 | -0.55(-1.69%) |
Dec 07, 2018 | 32.93 | 33.34 | 32.43 | 32.53 | 8,722,037 | -0.41(-1.24%) |
Dec 06, 2018 | 32.23 | 32.96 | 32.00 | 32.94 | 7,846,419 | +0.28(+0.87%) |
Dec 04, 2018 | 33.91 | 33.93 | 32.59 | 32.65 | 9,872,576 | -1.60(-4.66%) |
Dec 03, 2018 | 34.28 | 34.40 | 33.58 | 34.25 | 4,884,554 | +0.53(+1.58%) |
Nov 30, 2018 | 33.57 | 33.77 | 33.42 | 33.72 | 2,743,324 | +0.09(+0.25%) |
Nov 29, 2018 | 33.81 | 33.93 | 33.39 | 33.63 | 6,435,485 | -0.26(-0.76%) |
Nov 28, 2018 | 33.09 | 33.89 | 32.41 | 33.89 | 13,243,430 | +0.82(+2.47%) |
Nov 27, 2018 | 32.96 | 33.20 | 32.86 | 33.07 | 3,589,421 | -0.05(-0.14%) |
Nov 26, 2018 | 32.98 | 33.23 | 32.83 | 33.12 | 3,815,262 | +0.33(+1.01%) |
Nov 23, 2018 | 32.53 | 33.05 | 32.51 | 32.79 | 1,411,842 | +0.10(+0.32%) |
Nov 21, 2018 | 32.68 | 32.68 | 32.68 | 0 | +0.44(+1.35%) | |
Nov 20, 2018 | 31.85 | 32.67 | 31.70 | 32.24 | 3,773,089 | -0.12(-0.38%) |
Nov 19, 2018 | 32.40 | 32.66 | 32.12 | 32.37 | 4,122,744 | -0.11(-0.35%) |
Nov 16, 2018 | 31.91 | 32.54 | 31.88 | 32.48 | 4,097,766 | +0.23(+0.71%) |
Nov 15, 2018 | 32.00 | 32.38 | 31.62 | 32.25 | 3,983,404 | -0.28(-0.88%) |
Nov 14, 2018 | 33.15 | 33.39 | 32.29 | 32.54 | 3,675,657 | -0.34(-1.04%) |
Nov 13, 2018 | 32.60 | 33.28 | 32.58 | 32.88 | 4,999,941 | +0.40(+1.23%) |
Nov 12, 2018 | 32.72 | 32.96 | 32.45 | 32.48 | 5,575,143 | -0.42(-1.27%) |
Nov 09, 2018 | 33.09 | 33.38 | 32.72 | 32.90 | 2,852,227 | -0.38(-1.14%) |
Nov 08, 2018 | 33.31 | 33.73 | 32.92 | 33.28 | 3,791,899 | -0.38(-1.13%) |
Nov 07, 2018 | 33.77 | 33.80 | 33.11 | 33.66 | 3,385,188 | +0.21(+0.62%) |
Nov 06, 2018 | 33.44 | 33.70 | 33.33 | 33.45 | 2,277,754 | -0.09(-0.28%) |
Nov 05, 2018 | 33.16 | 33.62 | 33.06 | 33.54 | 2,346,719 | +0.35(+1.06%) |
Nov 02, 2018 | 33.49 | 33.63 | 32.83 | 33.19 | 4,441,221 | -0.14(-0.43%) |
Nov 01, 2018 | 32.32 | 33.55 | 32.15 | 33.34 | 6,716,674 | +1.06(+3.30%) |
Oct 31, 2018 | 32.50 | 32.60 | 31.93 | 32.27 | 7,873,323 | +0.18(+0.56%) |
Oct 30, 2018 | 30.50 | 32.13 | 30.34 | 32.09 | 13,791,484 | +1.54(+5.03%) |
Oct 29, 2018 | 31.47 | 31.59 | 30.21 | 30.55 | 5,733,176 | -0.39(-1.26%) |
Oct 26, 2018 | 31.26 | 31.73 | 30.51 | 30.94 | 9,751,244 | -0.95(-2.98%) |
Oct 25, 2018 | 31.15 | 32.07 | 31.15 | 31.89 | 5,201,492 | +0.90(+2.91%) |
Oct 24, 2018 | 31.85 | 32.40 | 30.97 | 30.99 | 7,989,131 | -1.11(-3.46%) |
Oct 23, 2018 | 31.29 | 32.32 | 31.19 | 32.10 | 11,805,316 | +0.51(+1.62%) |
Oct 22, 2018 | 31.91 | 32.01 | 31.53 | 31.59 | 3,315,375 | -0.34(-1.07%) |
Oct 19, 2018 | 32.61 | 32.69 | 31.83 | 31.93 | 3,769,266 | -0.54(-1.67%) |
Oct 18, 2018 | 32.97 | 33.02 | 32.25 | 32.47 | 4,546,181 | -0.71(-2.15%) |
Oct 17, 2018 | 33.55 | 33.55 | 32.78 | 33.18 | 3,913,707 | -0.65(-1.91%) |
Oct 16, 2018 | 33.19 | 33.87 | 33.02 | 33.83 | 4,065,235 | +0.74(+2.24%) |
Oct 15, 2018 | 32.95 | 33.34 | 32.95 | 33.09 | 2,183,969 | -0.01(-0.03%) |
Oct 12, 2018 | 33.67 | 33.75 | 32.74 | 33.10 | 6,030,742 | -0.11(-0.34%) |
Oct 11, 2018 | 33.66 | 34.09 | 33.19 | 33.21 | 5,932,246 | -0.53(-1.58%) |
Oct 10, 2018 | 34.29 | 34.51 | 33.73 | 33.74 | 4,647,274 | -0.63(-1.82%) |
Oct 09, 2018 | 35.24 | 35.32 | 34.37 | 34.37 | 5,158,639 | -1.02(-2.87%) |
Oct 08, 2018 | 35.16 | 35.45 | 35.10 | 35.39 | 2,974,346 | +0.09(+0.24%) |
Oct 05, 2018 | 35.54 | 35.76 | 34.85 | 35.30 | 3,842,676 | -0.27(-0.75%) |
Oct 04, 2018 | 35.91 | 35.92 | 35.34 | 35.57 | 4,253,478 | -0.46(-1.27%) |
Oct 03, 2018 | 36.18 | 36.38 | 35.94 | 36.02 | 4,100,518 | -0.13(-0.37%) |
Oct 02, 2018 | 36.35 | 36.61 | 36.15 | 36.16 | 2,508,086 | -0.21(-0.57%) |
Oct 01, 2018 | 36.48 | 36.74 | 36.29 | 36.36 | 2,010,562 | -0.13(-0.36%) |
Sep 28, 2018 | 36.69 | 36.92 | 36.43 | 36.50 | 2,124,346 | -0.22(-0.59%) |
Sep 27, 2018 | 36.91 | 36.99 | 36.69 | 36.72 | 1,847,538 | -0.28(-0.74%) |
Sep 26, 2018 | 37.50 | 37.57 | 36.92 | 36.99 | 3,018,864 | -0.33(-0.89%) |
Sep 25, 2018 | 37.47 | 37.54 | 37.22 | 37.32 | 2,803,471 | -0.08(-0.20%) |
Sep 24, 2018 | 37.79 | 37.89 | 37.36 | 37.40 | 2,663,464 | -0.49(-1.30%) |
Sep 21, 2018 | 37.89 | 38.02 | 37.73 | 37.89 | 3,548,511 | -0.09(-0.25%) |
Sep 20, 2018 | 38.23 | 38.37 | 37.82 | 37.99 | 3,504,399 | -0.11(-0.30%) |
Sep 19, 2018 | 38.15 | 38.50 | 38.07 | 38.10 | 2,487,158 | -0.02(-0.05%) |
Sep 18, 2018 | 37.91 | 38.25 | 37.81 | 38.12 | 1,484,473 | +0.14(+0.37%) |
Sep 17, 2018 | 38.23 | 38.38 | 37.93 | 37.98 | 2,261,492 | -0.27(-0.69%) |
Sep 14, 2018 | 38.04 | 38.33 | 37.87 | 38.24 | 1,776,929 | +0.13(+0.35%) |
Sep 13, 2018 | 38.49 | 38.61 | 37.83 | 38.11 | 4,187,574 | -0.38(-0.98%) |
Sep 12, 2018 | 38.33 | 38.57 | 38.14 | 38.49 | 2,711,503 | +0.17(+0.44%) |
Sep 11, 2018 | 38.18 | 38.59 | 37.95 | 38.32 | 3,797,375 | +0.13(+0.35%) |
Sep 10, 2018 | 38.04 | 38.35 | 38.01 | 38.19 | 1,575,805 | +0.29(+0.78%) |
Sep 07, 2018 | 38.02 | 38.17 | 37.77 | 37.89 | 1,820,103 | -0.34(-0.89%) |
Sep 06, 2018 | 38.33 | 38.65 | 38.09 | 38.23 | 1,667,407 | -0.11(-0.30%) |
Sep 05, 2018 | 38.00 | 38.44 | 37.94 | 38.35 | 1,686,815 | +0.31(+0.82%) |