Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 38.77 | 38.96 | 38.64 | 38.81 | 898,190 | +0.03(+0.07%) |
Oct 30, 2019 | 38.60 | 38.93 | 38.53 | 38.78 | 434,017 | +0.32(+0.83%) |
Oct 29, 2019 | 38.37 | 38.48 | 38.24 | 38.47 | 485,837 | +0.10(+0.27%) |
Oct 28, 2019 | 38.95 | 38.95 | 38.35 | 38.36 | 457,305 | -0.58(-1.50%) |
Oct 25, 2019 | 39.21 | 39.21 | 38.72 | 38.95 | 233,018 | -0.27(-0.68%) |
Oct 24, 2019 | 39.18 | 39.31 | 38.65 | 39.21 | 280,553 | +0.03(+0.09%) |
Oct 23, 2019 | 39.20 | 39.27 | 38.95 | 39.18 | 442,639 | +0.15(+0.37%) |
Oct 22, 2019 | 39.15 | 39.28 | 38.97 | 39.03 | 249,710 | -0.03(-0.07%) |
Oct 21, 2019 | 38.98 | 39.07 | 38.77 | 39.06 | 284,422 | +0.15(+0.40%) |
Oct 18, 2019 | 38.62 | 38.93 | 38.45 | 38.90 | 315,267 | +0.28(+0.73%) |
Oct 17, 2019 | 38.29 | 38.68 | 38.29 | 38.62 | 320,273 | +0.36(+0.94%) |
Oct 16, 2019 | 37.96 | 38.28 | 37.80 | 38.26 | 428,155 | +0.17(+0.45%) |
Oct 15, 2019 | 38.34 | 38.45 | 38.02 | 38.09 | 364,186 | -0.21(-0.54%) |
Oct 14, 2019 | 38.65 | 38.65 | 38.12 | 38.29 | 197,570 | -0.31(-0.80%) |
Oct 11, 2019 | 38.74 | 38.84 | 38.41 | 38.60 | 302,703 | +0.00(+0.00%) |
Oct 10, 2019 | 38.54 | 38.80 | 38.38 | 38.60 | 238,321 | -0.06(-0.16%) |
Oct 09, 2019 | 38.60 | 38.75 | 38.41 | 38.66 | 245,536 | +0.21(+0.54%) |
Oct 08, 2019 | 38.86 | 38.86 | 38.44 | 38.46 | 234,667 | -0.42(-1.08%) |
Oct 07, 2019 | 38.88 | 39.15 | 38.71 | 38.88 | 339,345 | +0.01(+0.02%) |
Oct 04, 2019 | 38.37 | 38.88 | 38.32 | 38.87 | 280,018 | +0.46(+1.19%) |
Oct 03, 2019 | 38.35 | 38.54 | 38.26 | 38.41 | 282,377 | +0.11(+0.29%) |
Oct 02, 2019 | 38.93 | 39.00 | 38.23 | 38.30 | 529,545 | -0.67(-1.72%) |
Oct 01, 2019 | 39.14 | 39.35 | 38.89 | 38.97 | 415,839 | -0.23(-0.59%) |
Sep 30, 2019 | 39.15 | 39.45 | 39.11 | 39.21 | 591,961 | +0.16(+0.42%) |
Sep 27, 2019 | 39.22 | 39.33 | 38.84 | 39.04 | 275,830 | -0.16(-0.42%) |
Sep 26, 2019 | 39.22 | 39.50 | 39.12 | 39.21 | 363,424 | +0.05(+0.13%) |
Sep 25, 2019 | 38.89 | 39.21 | 38.76 | 39.15 | 446,953 | +0.28(+0.71%) |
Sep 24, 2019 | 38.77 | 39.16 | 38.71 | 38.88 | 421,739 | +0.24(+0.62%) |
Sep 23, 2019 | 38.50 | 38.78 | 38.42 | 38.64 | 452,152 | +0.23(+0.60%) |
Sep 20, 2019 | 38.17 | 38.51 | 37.97 | 38.41 | 1,157,764 | +0.24(+0.63%) |
Sep 19, 2019 | 38.25 | 38.37 | 38.09 | 38.17 | 246,294 | +0.05(+0.14%) |
Sep 18, 2019 | 38.07 | 38.20 | 37.86 | 38.11 | 340,307 | +0.10(+0.27%) |
Sep 17, 2019 | 38.11 | 38.34 | 37.74 | 38.01 | 385,531 | -0.07(-0.18%) |
Sep 16, 2019 | 37.85 | 38.17 | 37.74 | 38.08 | 311,294 | +0.15(+0.41%) |
Sep 13, 2019 | 38.26 | 38.32 | 37.77 | 37.92 | 285,369 | -0.41(-1.08%) |
Sep 12, 2019 | 38.35 | 38.49 | 38.16 | 38.34 | 266,950 | +0.22(+0.59%) |
Sep 11, 2019 | 37.39 | 38.12 | 37.23 | 38.11 | 584,483 | +0.70(+1.86%) |
Sep 10, 2019 | 37.65 | 37.72 | 37.17 | 37.42 | 592,682 | -0.28(-0.73%) |
Sep 09, 2019 | 38.07 | 38.11 | 37.57 | 37.69 | 380,390 | -0.46(-1.22%) |
Sep 06, 2019 | 38.37 | 38.71 | 38.15 | 38.16 | 748,963 | -0.09(-0.25%) |
Sep 05, 2019 | 38.41 | 38.48 | 38.01 | 38.25 | 343,713 | -0.42(-1.09%) |
Sep 04, 2019 | 39.19 | 39.20 | 38.49 | 38.67 | 266,594 | -0.28(-0.71%) |
Sep 03, 2019 | 38.17 | 38.96 | 38.12 | 38.95 | 743,225 | +0.78(+2.05%) |
Aug 30, 2019 | 38.24 | 38.29 | 37.95 | 38.17 | 319,222 | +0.11(+0.29%) |
Aug 29, 2019 | 37.86 | 38.07 | 37.64 | 38.05 | 288,147 | +0.36(+0.96%) |
Aug 28, 2019 | 37.87 | 38.01 | 37.68 | 37.69 | 343,219 | -0.17(-0.45%) |
Aug 27, 2019 | 38.25 | 38.40 | 37.84 | 37.86 | 284,701 | -0.28(-0.74%) |
Aug 26, 2019 | 37.85 | 38.17 | 37.75 | 38.15 | 261,339 | +0.41(+1.09%) |
Aug 23, 2019 | 38.34 | 38.54 | 37.62 | 37.74 | 338,999 | -0.60(-1.57%) |
Aug 22, 2019 | 38.30 | 38.41 | 37.99 | 38.34 | 299,475 | +0.00(+0.00%) |
Aug 21, 2019 | 38.00 | 38.38 | 37.91 | 38.34 | 436,056 | +0.30(+0.79%) |
Aug 20, 2019 | 38.20 | 38.27 | 37.95 | 38.04 | 337,872 | -0.09(-0.22%) |
Aug 19, 2019 | 38.18 | 38.31 | 37.92 | 38.12 | 421,067 | -0.03(-0.09%) |
Aug 16, 2019 | 37.94 | 38.16 | 37.85 | 38.16 | 556,704 | +0.24(+0.63%) |
Aug 15, 2019 | 37.76 | 38.27 | 37.71 | 37.92 | 398,860 | +0.15(+0.38%) |
Aug 14, 2019 | 37.75 | 37.92 | 37.58 | 37.77 | 533,429 | -0.04(-0.11%) |
Aug 13, 2019 | 37.65 | 37.85 | 37.44 | 37.81 | 297,607 | +0.14(+0.36%) |
Aug 12, 2019 | 37.81 | 37.91 | 37.47 | 37.68 | 265,715 | -0.21(-0.56%) |
Aug 09, 2019 | 38.03 | 38.28 | 37.80 | 37.89 | 316,024 | -0.55(-1.44%) |
Aug 08, 2019 | 37.75 | 38.52 | 37.50 | 38.45 | 681,938 | +0.84(+2.25%) |
Aug 07, 2019 | 37.35 | 37.87 | 36.87 | 37.60 | 455,405 | +0.24(+0.64%) |
Aug 06, 2019 | 36.90 | 37.49 | 36.46 | 37.36 | 534,127 | +0.39(+1.06%) |
Aug 05, 2019 | 37.55 | 37.72 | 36.71 | 36.97 | 642,768 | -0.89(-2.34%) |
Aug 02, 2019 | 38.00 | 38.17 | 37.23 | 37.86 | 418,084 | -0.21(-0.56%) |
Aug 01, 2019 | 38.23 | 38.36 | 37.97 | 38.07 | 494,464 | -0.16(-0.42%) |
Jul 31, 2019 | 38.13 | 38.48 | 38.03 | 38.23 | 665,969 | +0.06(+0.16%) |
Jul 30, 2019 | 38.35 | 38.46 | 38.00 | 38.17 | 386,434 | -0.20(-0.51%) |
Jul 29, 2019 | 38.10 | 38.39 | 38.01 | 38.37 | 285,359 | +0.34(+0.90%) |
Jul 26, 2019 | 37.89 | 38.14 | 37.87 | 38.03 | 363,480 | +0.18(+0.47%) |
Jul 25, 2019 | 37.84 | 38.01 | 37.58 | 37.85 | 434,306 | -0.03(-0.09%) |
Jul 24, 2019 | 37.81 | 37.93 | 37.40 | 37.88 | 390,352 | +0.20(+0.54%) |
Jul 23, 2019 | 37.75 | 37.84 | 37.48 | 37.68 | 383,186 | -0.09(-0.25%) |
Jul 22, 2019 | 37.97 | 37.99 | 37.47 | 37.77 | 349,650 | -0.04(-0.11%) |
Jul 19, 2019 | 38.38 | 38.57 | 37.81 | 37.81 | 371,800 | -0.66(-1.71%) |
Jul 18, 2019 | 38.16 | 38.48 | 37.85 | 38.47 | 279,828 | +0.39(+1.03%) |
Jul 17, 2019 | 38.05 | 38.24 | 37.95 | 38.08 | 481,084 | +0.09(+0.25%) |
Jul 16, 2019 | 38.05 | 38.14 | 37.82 | 37.99 | 373,226 | -0.05(-0.13%) |
Jul 15, 2019 | 38.14 | 38.15 | 37.82 | 38.04 | 317,749 | -0.01(-0.02%) |
Jul 12, 2019 | 38.03 | 38.21 | 37.77 | 38.05 | 364,417 | -0.03(-0.09%) |
Jul 11, 2019 | 37.91 | 38.12 | 37.79 | 38.08 | 293,194 | +0.14(+0.36%) |
Jul 10, 2019 | 37.79 | 38.06 | 37.65 | 37.94 | 318,094 | +0.14(+0.36%) |
Jul 09, 2019 | 37.72 | 37.87 | 37.55 | 37.81 | 479,526 | -0.06(-0.16%) |
Jul 08, 2019 | 37.85 | 37.91 | 37.67 | 37.87 | 304,824 | +0.02(+0.05%) |
Jul 05, 2019 | 37.51 | 37.92 | 37.13 | 37.85 | 340,279 | +0.11(+0.29%) |
Jul 03, 2019 | 37.47 | 37.88 | 37.47 | 37.74 | 229,899 | +0.34(+0.91%) |
Jul 02, 2019 | 37.17 | 37.41 | 37.12 | 37.40 | 425,855 | +0.27(+0.74%) |
Jul 01, 2019 | 37.10 | 37.16 | 36.60 | 37.12 | 487,144 | -0.04(-0.11%) |
Jun 28, 2019 | 36.87 | 37.20 | 36.82 | 37.17 | 852,925 | +0.28(+0.76%) |
Jun 27, 2019 | 36.76 | 36.94 | 36.64 | 36.88 | 613,682 | +0.24(+0.65%) |
Jun 26, 2019 | 37.20 | 37.24 | 36.59 | 36.65 | 631,243 | -0.61(-1.63%) |
Jun 25, 2019 | 37.15 | 37.47 | 37.00 | 37.25 | 385,269 | +0.09(+0.25%) |
Jun 24, 2019 | 37.49 | 37.53 | 37.13 | 37.16 | 355,066 | -0.33(-0.89%) |
Jun 21, 2019 | 37.23 | 37.61 | 37.08 | 37.49 | 1,036,657 | +0.18(+0.48%) |
Jun 20, 2019 | 37.34 | 37.44 | 36.97 | 37.31 | 378,706 | +0.12(+0.32%) |
Jun 19, 2019 | 36.59 | 37.27 | 36.56 | 37.19 | 292,812 | +0.43(+1.16%) |
Jun 18, 2019 | 37.02 | 37.02 | 36.52 | 36.77 | 260,072 | -0.10(-0.28%) |
Jun 17, 2019 | 37.06 | 37.32 | 36.75 | 36.87 | 279,539 | -0.21(-0.58%) |
Jun 14, 2019 | 36.90 | 37.22 | 36.79 | 37.08 | 429,919 | +0.23(+0.63%) |
Jun 13, 2019 | 36.80 | 36.94 | 36.64 | 36.85 | 302,981 | +0.11(+0.30%) |
Jun 12, 2019 | 36.48 | 36.81 | 36.48 | 36.74 | 397,592 | +0.32(+0.89%) |
Jun 11, 2019 | 36.74 | 36.75 | 36.22 | 36.42 | 553,830 | -0.32(-0.86%) |
Jun 10, 2019 | 36.53 | 36.75 | 36.14 | 36.73 | 497,246 | +0.20(+0.54%) |
Jun 07, 2019 | 36.91 | 37.15 | 36.51 | 36.53 | 365,589 | -0.23(-0.63%) |
Jun 06, 2019 | 36.87 | 37.02 | 36.68 | 36.77 | 422,129 | -0.01(-0.02%) |
Jun 05, 2019 | 35.95 | 36.93 | 35.89 | 36.77 | 421,689 | +0.80(+2.23%) |
Jun 04, 2019 | 36.06 | 36.06 | 35.37 | 35.97 | 301,345 | +0.00(+0.00%) |
Jun 03, 2019 | 35.64 | 36.00 | 35.37 | 35.97 | 656,895 | +0.52(+1.47%) |
May 31, 2019 | 34.88 | 35.49 | 34.83 | 35.45 | 603,926 | +0.55(+1.56%) |
May 30, 2019 | 35.18 | 35.43 | 34.77 | 34.90 | 372,528 | -0.30(-0.85%) |
May 29, 2019 | 35.54 | 35.61 | 35.14 | 35.20 | 563,022 | -0.23(-0.65%) |
May 28, 2019 | 35.89 | 35.95 | 35.37 | 35.43 | 488,306 | -0.42(-1.17%) |
May 24, 2019 | 35.83 | 35.98 | 35.80 | 35.85 | 380,002 | +0.10(+0.29%) |
May 23, 2019 | 35.69 | 35.86 | 35.63 | 35.75 | 614,705 | +0.00(+0.00%) |
May 22, 2019 | 35.62 | 35.81 | 35.45 | 35.75 | 305,151 | +0.08(+0.22%) |
May 21, 2019 | 35.63 | 35.90 | 35.57 | 35.67 | 514,656 | +0.09(+0.26%) |
May 20, 2019 | 35.40 | 35.72 | 35.40 | 35.58 | 539,912 | +0.13(+0.36%) |
May 17, 2019 | 35.33 | 35.57 | 35.32 | 35.45 | 420,340 | -0.01(-0.02%) |
May 16, 2019 | 35.36 | 35.68 | 35.33 | 35.46 | 355,688 | +0.10(+0.29%) |
May 15, 2019 | 35.55 | 35.67 | 35.34 | 35.36 | 396,060 | -0.19(-0.52%) |
May 14, 2019 | 35.92 | 36.07 | 35.50 | 35.55 | 790,050 | -0.40(-1.11%) |
May 13, 2019 | 35.52 | 35.99 | 35.49 | 35.94 | 720,170 | +0.30(+0.86%) |
May 10, 2019 | 34.97 | 35.65 | 34.93 | 35.64 | 289,751 | +0.64(+1.81%) |
May 09, 2019 | 35.11 | 35.30 | 34.79 | 35.00 | 301,315 | -0.07(-0.19%) |
May 08, 2019 | 35.63 | 35.63 | 35.04 | 35.07 | 348,319 | -0.52(-1.45%) |
May 07, 2019 | 35.53 | 36.00 | 35.44 | 35.59 | 410,599 | +0.28(+0.79%) |
May 06, 2019 | 35.18 | 35.50 | 35.15 | 35.31 | 374,830 | +0.05(+0.14%) |
May 03, 2019 | 34.98 | 35.33 | 34.89 | 35.26 | 548,214 | +0.36(+1.02%) |
May 02, 2019 | 34.83 | 35.03 | 34.57 | 34.90 | 237,487 | +0.02(+0.05%) |
May 01, 2019 | 35.07 | 35.23 | 34.89 | 34.89 | 395,198 | -0.25(-0.70%) |
Apr 30, 2019 | 34.91 | 35.26 | 34.85 | 35.13 | 469,067 | +0.24(+0.68%) |
Apr 29, 2019 | 34.95 | 35.00 | 34.71 | 34.89 | 265,527 | -0.03(-0.10%) |
Apr 26, 2019 | 35.05 | 35.31 | 34.93 | 34.93 | 389,523 | +0.01(+0.02%) |
Apr 25, 2019 | 34.65 | 35.05 | 34.55 | 34.92 | 343,558 | +0.19(+0.56%) |
Apr 24, 2019 | 34.75 | 35.00 | 34.71 | 34.72 | 448,435 | +0.00(+0.00%) |
Apr 23, 2019 | 34.83 | 34.89 | 34.64 | 34.72 | 457,831 | +0.03(+0.10%) |
Apr 22, 2019 | 34.74 | 34.80 | 34.61 | 34.69 | 443,764 | -0.04(-0.12%) |
Apr 18, 2019 | 34.73 | 34.91 | 34.57 | 34.73 | 351,504 | -0.08(-0.22%) |
Apr 17, 2019 | 34.72 | 34.97 | 34.29 | 34.81 | 348,810 | +0.04(+0.12%) |
Apr 16, 2019 | 35.03 | 35.14 | 34.61 | 34.77 | 602,665 | -0.31(-0.89%) |
Apr 15, 2019 | 35.05 | 35.33 | 34.97 | 35.08 | 535,884 | +0.00(+0.00%) |
Apr 12, 2019 | 34.62 | 35.08 | 34.47 | 35.08 | 278,062 | +0.36(+1.05%) |
Apr 11, 2019 | 34.55 | 34.73 | 34.39 | 34.72 | 173,440 | +0.20(+0.59%) |
Apr 10, 2019 | 34.51 | 34.73 | 34.39 | 34.51 | 248,311 | +0.14(+0.42%) |
Apr 09, 2019 | 34.30 | 34.45 | 34.26 | 34.37 | 319,875 | +0.03(+0.10%) |
Apr 08, 2019 | 34.47 | 34.54 | 34.24 | 34.33 | 372,848 | -0.17(-0.49%) |
Apr 05, 2019 | 34.30 | 34.54 | 34.24 | 34.50 | 232,013 | +0.22(+0.64%) |
Apr 04, 2019 | 34.39 | 34.39 | 34.06 | 34.28 | 293,757 | -0.03(-0.10%) |
Apr 03, 2019 | 34.31 | 34.43 | 34.10 | 34.32 | 248,836 | +0.00(+0.00%) |
Apr 02, 2019 | 34.41 | 34.42 | 34.13 | 34.32 | 377,443 | -0.08(-0.25%) |
Apr 01, 2019 | 34.56 | 34.56 | 34.14 | 34.40 | 443,144 | -0.13(-0.37%) |
Mar 29, 2019 | 34.54 | 34.56 | 34.31 | 34.53 | 387,752 | +0.04(+0.12%) |
Mar 28, 2019 | 34.76 | 34.80 | 34.28 | 34.49 | 259,772 | -0.22(-0.63%) |
Mar 27, 2019 | 34.81 | 34.81 | 34.49 | 34.71 | 387,160 | -0.06(-0.17%) |
Mar 26, 2019 | 34.55 | 34.81 | 34.46 | 34.77 | 382,573 | +0.21(+0.61%) |
Mar 25, 2019 | 34.36 | 34.56 | 34.23 | 34.55 | 467,735 | +0.16(+0.47%) |
Mar 22, 2019 | 34.39 | 34.77 | 34.38 | 34.39 | 351,858 | +0.02(+0.05%) |
Mar 21, 2019 | 33.94 | 34.52 | 33.94 | 34.38 | 326,647 | +0.45(+1.32%) |
Mar 20, 2019 | 33.90 | 34.26 | 33.80 | 33.93 | 535,261 | +0.02(+0.05%) |
Mar 19, 2019 | 34.34 | 34.34 | 33.73 | 33.91 | 357,372 | -0.47(-1.35%) |
Mar 18, 2019 | 34.40 | 34.52 | 34.25 | 34.38 | 450,136 | -0.03(-0.10%) |
Mar 15, 2019 | 34.10 | 34.43 | 34.00 | 34.41 | 1,030,425 | +0.31(+0.92%) |
Mar 14, 2019 | 33.95 | 34.22 | 33.89 | 34.10 | 608,681 | +0.10(+0.30%) |
Mar 13, 2019 | 33.62 | 34.01 | 33.62 | 34.00 | 572,205 | +0.29(+0.85%) |
Mar 12, 2019 | 33.84 | 34.15 | 33.68 | 33.71 | 547,418 | -0.14(-0.40%) |
Mar 11, 2019 | 33.38 | 33.89 | 33.38 | 33.84 | 613,926 | +0.47(+1.40%) |
Mar 08, 2019 | 33.25 | 33.39 | 32.98 | 33.38 | 331,313 | +0.24(+0.72%) |
Mar 07, 2019 | 33.00 | 33.22 | 32.97 | 33.14 | 364,100 | +0.21(+0.64%) |
Mar 06, 2019 | 32.92 | 33.04 | 32.78 | 32.93 | 384,137 | +0.03(+0.10%) |
Mar 05, 2019 | 32.91 | 32.97 | 32.79 | 32.89 | 324,206 | +0.00(+0.00%) |
Mar 04, 2019 | 32.61 | 32.90 | 32.39 | 32.89 | 470,107 | +0.35(+1.07%) |
Mar 01, 2019 | 32.45 | 32.60 | 32.23 | 32.55 | 388,106 | +0.13(+0.39%) |
Feb 28, 2019 | 32.32 | 32.54 | 32.20 | 32.42 | 420,310 | +0.16(+0.50%) |
Feb 27, 2019 | 32.15 | 32.35 | 32.00 | 32.26 | 266,125 | +0.08(+0.24%) |
Feb 26, 2019 | 32.34 | 32.40 | 32.15 | 32.18 | 369,305 | -0.13(-0.39%) |
Feb 25, 2019 | 32.40 | 32.43 | 32.07 | 32.31 | 582,246 | -0.13(-0.39%) |
Feb 22, 2019 | 32.23 | 32.50 | 32.03 | 32.44 | 413,137 | +0.26(+0.81%) |
Feb 21, 2019 | 31.82 | 32.26 | 31.68 | 32.18 | 380,306 | +0.28(+0.87%) |
Feb 20, 2019 | 31.59 | 32.03 | 31.43 | 31.90 | 600,565 | +0.24(+0.74%) |
Feb 19, 2019 | 31.53 | 31.82 | 31.43 | 31.66 | 656,963 | -0.13(-0.42%) |
Feb 15, 2019 | 31.37 | 32.04 | 31.37 | 31.80 | 572,558 | +0.15(+0.48%) |
Feb 14, 2019 | 31.52 | 31.79 | 31.46 | 31.65 | 375,868 | +0.09(+0.29%) |
Feb 13, 2019 | 31.59 | 31.61 | 31.32 | 31.56 | 361,471 | -0.09(-0.29%) |
Feb 12, 2019 | 31.80 | 31.80 | 31.51 | 31.65 | 406,465 | -0.08(-0.24%) |
Feb 11, 2019 | 31.85 | 31.96 | 31.63 | 31.72 | 276,823 | -0.18(-0.55%) |
Feb 08, 2019 | 31.62 | 32.03 | 31.62 | 31.90 | 305,150 | +0.03(+0.11%) |
Feb 07, 2019 | 31.36 | 31.90 | 31.26 | 31.87 | 321,241 | +0.50(+1.61%) |
Feb 06, 2019 | 31.29 | 31.45 | 31.13 | 31.36 | 296,230 | +0.09(+0.30%) |
Feb 05, 2019 | 31.24 | 31.39 | 31.08 | 31.27 | 409,997 | +0.03(+0.11%) |
Feb 04, 2019 | 31.02 | 31.25 | 30.76 | 31.24 | 258,706 | +0.07(+0.22%) |
Feb 01, 2019 | 31.27 | 31.27 | 30.75 | 31.17 | 492,669 | -0.07(-0.22%) |
Jan 31, 2019 | 30.69 | 31.27 | 30.59 | 31.24 | 437,644 | +0.54(+1.75%) |
Jan 30, 2019 | 30.52 | 30.87 | 30.45 | 30.70 | 331,780 | +0.13(+0.41%) |
Jan 29, 2019 | 30.66 | 30.87 | 30.57 | 30.57 | 247,713 | +0.01(+0.03%) |
Jan 28, 2019 | 30.69 | 30.85 | 30.43 | 30.56 | 231,943 | -0.17(-0.55%) |
Jan 25, 2019 | 31.03 | 31.08 | 30.59 | 30.73 | 673,163 | -0.28(-0.89%) |
Jan 24, 2019 | 30.80 | 31.06 | 30.57 | 31.01 | 445,738 | +0.21(+0.68%) |
Jan 23, 2019 | 30.51 | 30.81 | 30.35 | 30.80 | 354,883 | +0.37(+1.21%) |
Jan 22, 2019 | 30.62 | 30.85 | 30.24 | 30.43 | 360,386 | -0.15(-0.49%) |
Jan 18, 2019 | 30.54 | 30.61 | 30.34 | 30.58 | 390,754 | +0.07(+0.22%) |
Jan 17, 2019 | 30.25 | 30.61 | 30.21 | 30.51 | 488,616 | +0.29(+0.97%) |
Jan 16, 2019 | 29.88 | 30.23 | 29.86 | 30.22 | 433,734 | +0.24(+0.81%) |
Jan 15, 2019 | 29.57 | 30.08 | 29.57 | 29.98 | 352,956 | +0.28(+0.93%) |
Jan 14, 2019 | 29.93 | 29.93 | 29.45 | 29.70 | 401,803 | -0.40(-1.34%) |
Jan 11, 2019 | 30.24 | 30.31 | 29.97 | 30.10 | 345,630 | -0.13(-0.44%) |
Jan 10, 2019 | 30.04 | 30.30 | 29.95 | 30.24 | 372,829 | +0.24(+0.78%) |
Jan 09, 2019 | 30.23 | 30.23 | 29.85 | 30.00 | 405,794 | -0.13(-0.45%) |
Jan 08, 2019 | 29.88 | 30.19 | 29.67 | 30.14 | 495,224 | +0.30(+1.01%) |
Jan 07, 2019 | 29.89 | 29.96 | 29.67 | 29.83 | 486,366 | -0.20(-0.67%) |
Jan 04, 2019 | 29.93 | 30.40 | 29.86 | 30.04 | 597,084 | -0.02(-0.06%) |
Jan 03, 2019 | 29.99 | 30.29 | 29.88 | 30.05 | 400,781 | +0.11(+0.36%) |
Jan 02, 2019 | 30.66 | 30.66 | 29.72 | 29.94 | 567,957 | -0.81(-2.65%) |
Dec 31, 2018 | 30.48 | 30.77 | 30.13 | 30.76 | 442,902 | +0.39(+1.30%) |
Dec 28, 2018 | 30.40 | 30.64 | 30.18 | 30.36 | 536,721 | -0.12(-0.39%) |
Dec 27, 2018 | 30.19 | 30.48 | 29.77 | 30.48 | 558,048 | +0.21(+0.69%) |
Dec 26, 2018 | 29.82 | 30.27 | 29.52 | 30.27 | 517,721 | +0.47(+1.58%) |
Dec 24, 2018 | 31.28 | 31.55 | 29.80 | 29.80 | 277,290 | -1.52(-4.85%) |
Dec 21, 2018 | 31.55 | 32.15 | 31.19 | 31.32 | 1,994,250 | -0.24(-0.75%) |
Dec 20, 2018 | 31.45 | 31.82 | 31.12 | 31.56 | 365,480 | +0.11(+0.35%) |
Dec 19, 2018 | 31.50 | 31.81 | 31.24 | 31.45 | 352,849 | +0.05(+0.16%) |
Dec 18, 2018 | 31.79 | 31.98 | 31.35 | 31.40 | 478,015 | -0.18(-0.59%) |
Dec 17, 2018 | 32.62 | 32.71 | 31.48 | 31.58 | 618,262 | -0.97(-2.97%) |
Dec 14, 2018 | 32.82 | 32.87 | 32.45 | 32.55 | 250,382 | -0.29(-0.90%) |
Dec 13, 2018 | 32.71 | 32.94 | 32.60 | 32.84 | 353,241 | +0.19(+0.59%) |
Dec 12, 2018 | 33.01 | 33.05 | 32.59 | 32.65 | 557,492 | -0.21(-0.64%) |
Dec 11, 2018 | 32.82 | 33.05 | 32.68 | 32.86 | 575,956 | +0.00(+0.00%) |
Dec 10, 2018 | 32.88 | 32.98 | 32.67 | 32.86 | 818,690 | -0.03(-0.10%) |
Dec 07, 2018 | 32.33 | 32.99 | 32.19 | 32.89 | 1,159,760 | +0.49(+1.50%) |
Dec 06, 2018 | 32.55 | 32.61 | 31.72 | 32.40 | 574,212 | -0.10(-0.31%) |
Dec 04, 2018 | 32.34 | 32.85 | 32.33 | 32.50 | 640,541 | +0.18(+0.57%) |
Dec 03, 2018 | 32.17 | 32.33 | 31.79 | 32.32 | 406,877 | +0.13(+0.42%) |
Nov 30, 2018 | 31.81 | 32.24 | 31.72 | 32.19 | 620,658 | +0.38(+1.19%) |
Nov 29, 2018 | 31.82 | 31.93 | 31.43 | 31.81 | 601,398 | -0.06(-0.18%) |
Nov 28, 2018 | 31.92 | 32.06 | 31.72 | 31.87 | 495,864 | +0.02(+0.05%) |
Nov 27, 2018 | 31.65 | 31.87 | 31.44 | 31.85 | 387,253 | +0.27(+0.85%) |
Nov 26, 2018 | 31.44 | 31.66 | 31.37 | 31.58 | 392,844 | +0.21(+0.67%) |
Nov 23, 2018 | 31.27 | 31.52 | 31.14 | 31.37 | 123,822 | +0.10(+0.32%) |
Nov 21, 2018 | 31.27 | 31.27 | 31.27 | 0 | -0.34(-1.06%) | |
Nov 20, 2018 | 31.65 | 31.85 | 31.54 | 31.61 | 512,030 | -0.01(-0.03%) |
Nov 19, 2018 | 31.51 | 31.68 | 31.39 | 31.61 | 533,455 | +0.09(+0.29%) |
Nov 16, 2018 | 31.43 | 31.65 | 31.22 | 31.52 | 679,668 | +0.24(+0.77%) |
Nov 15, 2018 | 30.96 | 31.28 | 30.47 | 31.28 | 1,190,389 | -0.22(-0.69%) |
Nov 14, 2018 | 31.25 | 31.68 | 31.12 | 31.50 | 643,502 | +0.12(+0.40%) |
Nov 13, 2018 | 31.29 | 31.48 | 31.01 | 31.37 | 856,194 | +0.09(+0.29%) |
Nov 12, 2018 | 31.18 | 31.70 | 31.01 | 31.28 | 756,843 | -0.01(-0.03%) |
Nov 09, 2018 | 31.05 | 31.48 | 31.05 | 31.29 | 586,757 | +0.02(+0.05%) |
Nov 08, 2018 | 31.47 | 31.48 | 30.90 | 31.27 | 635,684 | -0.18(-0.56%) |
Nov 07, 2018 | 31.52 | 31.73 | 30.98 | 31.45 | 1,135,734 | +0.03(+0.08%) |
Nov 06, 2018 | 31.11 | 31.46 | 31.09 | 31.42 | 691,507 | +0.27(+0.86%) |
Nov 05, 2018 | 30.80 | 31.31 | 30.67 | 31.16 | 807,662 | +0.39(+1.27%) |
Nov 02, 2018 | 31.17 | 31.17 | 30.57 | 30.76 | 1,054,914 | -0.27(-0.86%) |