Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 38.96 | 39.24 | 38.10 | 38.10 | 950,282 | -0.87(-2.22%) |
Jul 30, 2019 | 37.10 | 39.05 | 36.88 | 38.96 | 1,096,371 | +1.61(+4.32%) |
Jul 29, 2019 | 38.33 | 38.44 | 37.30 | 37.35 | 1,090,012 | -1.07(-2.78%) |
Jul 26, 2019 | 38.19 | 38.47 | 37.76 | 38.42 | 580,592 | +0.13(+0.33%) |
Jul 25, 2019 | 38.92 | 38.96 | 38.14 | 38.29 | 605,363 | -0.54(-1.39%) |
Jul 24, 2019 | 37.92 | 38.90 | 37.92 | 38.83 | 517,951 | +0.72(+1.89%) |
Jul 23, 2019 | 37.59 | 38.15 | 37.56 | 38.11 | 695,204 | +0.77(+2.05%) |
Jul 22, 2019 | 37.27 | 37.44 | 37.10 | 37.34 | 793,794 | +0.04(+0.10%) |
Jul 19, 2019 | 37.44 | 37.87 | 37.28 | 37.30 | 988,860 | +0.05(+0.15%) |
Jul 18, 2019 | 37.08 | 37.28 | 36.68 | 37.25 | 1,269,635 | -0.02(-0.05%) |
Jul 17, 2019 | 38.10 | 38.21 | 37.27 | 37.27 | 933,884 | -1.11(-2.90%) |
Jul 16, 2019 | 37.84 | 38.75 | 37.65 | 38.38 | 1,039,220 | +0.59(+1.57%) |
Jul 15, 2019 | 37.99 | 38.18 | 37.61 | 37.79 | 1,416,221 | -0.22(-0.58%) |
Jul 12, 2019 | 37.89 | 38.21 | 37.45 | 38.01 | 1,260,124 | +0.15(+0.39%) |
Jul 11, 2019 | 37.33 | 37.88 | 37.17 | 37.86 | 836,019 | +0.89(+2.42%) |
Jul 10, 2019 | 37.48 | 37.79 | 36.90 | 36.97 | 568,353 | -0.48(-1.29%) |
Jul 09, 2019 | 36.96 | 37.51 | 36.79 | 37.45 | 858,298 | +0.26(+0.69%) |
Jul 08, 2019 | 37.59 | 37.80 | 37.10 | 37.20 | 705,485 | -0.59(-1.57%) |
Jul 05, 2019 | 37.29 | 37.79 | 37.20 | 37.79 | 296,822 | +0.35(+0.93%) |
Jul 03, 2019 | 37.62 | 37.82 | 37.23 | 37.44 | 418,798 | -0.01(-0.02%) |
Jul 02, 2019 | 37.62 | 37.69 | 37.17 | 37.45 | 628,453 | -0.15(-0.39%) |
Jul 01, 2019 | 38.29 | 38.81 | 37.49 | 37.60 | 789,224 | -0.09(-0.24%) |
Jun 28, 2019 | 37.20 | 37.95 | 37.19 | 37.69 | 1,108,313 | +0.65(+1.75%) |
Jun 27, 2019 | 36.87 | 37.21 | 36.82 | 37.04 | 399,920 | +0.31(+0.84%) |
Jun 26, 2019 | 36.25 | 36.90 | 36.14 | 36.73 | 520,019 | +0.71(+1.97%) |
Jun 25, 2019 | 36.22 | 36.31 | 35.93 | 36.02 | 446,313 | -0.17(-0.48%) |
Jun 24, 2019 | 36.77 | 36.91 | 36.12 | 36.19 | 921,434 | -0.52(-1.42%) |
Jun 21, 2019 | 36.73 | 37.10 | 36.51 | 36.71 | 696,315 | -0.13(-0.35%) |
Jun 20, 2019 | 37.17 | 37.35 | 36.47 | 36.84 | 640,280 | +0.26(+0.72%) |
Jun 19, 2019 | 36.37 | 36.99 | 36.30 | 36.58 | 658,868 | +0.24(+0.65%) |
Jun 18, 2019 | 35.58 | 36.49 | 35.26 | 36.34 | 846,269 | +1.08(+3.08%) |
Jun 17, 2019 | 35.44 | 35.82 | 35.03 | 35.25 | 562,633 | -0.16(-0.44%) |
Jun 14, 2019 | 35.99 | 35.99 | 35.25 | 35.41 | 657,375 | -0.73(-2.02%) |
Jun 13, 2019 | 35.88 | 36.23 | 35.81 | 36.14 | 611,133 | +0.43(+1.20%) |
Jun 12, 2019 | 36.06 | 36.07 | 35.36 | 35.71 | 701,848 | -0.37(-1.04%) |
Jun 11, 2019 | 36.38 | 36.84 | 35.91 | 36.08 | 783,201 | -0.05(-0.15%) |
Jun 10, 2019 | 35.43 | 36.22 | 35.39 | 36.14 | 690,609 | +0.99(+2.83%) |
Jun 07, 2019 | 35.23 | 35.53 | 35.03 | 35.14 | 928,420 | -0.02(-0.05%) |
Jun 06, 2019 | 35.09 | 35.19 | 34.45 | 35.16 | 597,547 | +0.16(+0.47%) |
Jun 05, 2019 | 35.37 | 35.43 | 34.49 | 35.00 | 921,942 | -0.33(-0.93%) |
Jun 04, 2019 | 33.52 | 35.33 | 33.46 | 35.33 | 1,931,018 | +2.25(+6.81%) |
Jun 03, 2019 | 32.74 | 33.30 | 32.73 | 33.07 | 1,925,068 | +0.37(+1.14%) |
May 31, 2019 | 32.85 | 33.05 | 32.44 | 32.70 | 3,077,606 | -0.68(-2.04%) |
May 30, 2019 | 33.46 | 33.91 | 33.07 | 33.38 | 1,135,888 | +0.04(+0.11%) |
May 29, 2019 | 33.07 | 33.50 | 32.96 | 33.35 | 1,053,961 | -0.02(-0.05%) |
May 28, 2019 | 33.53 | 33.63 | 33.17 | 33.37 | 836,781 | -0.03(-0.08%) |
May 24, 2019 | 33.42 | 33.62 | 33.35 | 33.39 | 848,964 | +0.19(+0.57%) |
May 23, 2019 | 33.57 | 33.57 | 32.85 | 33.20 | 881,617 | -0.79(-2.33%) |
May 22, 2019 | 34.40 | 34.41 | 33.83 | 33.99 | 934,600 | -0.41(-1.19%) |
May 21, 2019 | 33.96 | 34.59 | 33.88 | 34.40 | 785,426 | +0.59(+1.75%) |
May 20, 2019 | 33.69 | 34.24 | 33.67 | 33.81 | 755,370 | -0.36(-1.06%) |
May 17, 2019 | 34.30 | 34.57 | 33.79 | 34.17 | 1,407,528 | -0.49(-1.42%) |
May 16, 2019 | 34.95 | 35.39 | 34.54 | 34.66 | 1,386,491 | -0.18(-0.52%) |
May 15, 2019 | 34.63 | 35.28 | 34.44 | 34.85 | 789,044 | -0.15(-0.44%) |
May 14, 2019 | 34.51 | 35.38 | 34.44 | 35.00 | 755,479 | +0.70(+2.04%) |
May 13, 2019 | 34.30 | 34.51 | 33.89 | 34.30 | 1,143,815 | -1.04(-2.93%) |
May 10, 2019 | 35.00 | 35.84 | 34.19 | 35.34 | 1,659,179 | +0.69(+1.99%) |
May 09, 2019 | 34.52 | 34.73 | 33.74 | 34.65 | 1,201,367 | -0.18(-0.52%) |
May 08, 2019 | 34.86 | 35.26 | 34.63 | 34.83 | 797,926 | -0.09(-0.26%) |
May 07, 2019 | 35.26 | 35.38 | 34.50 | 34.92 | 1,066,016 | -0.85(-2.39%) |
May 06, 2019 | 34.98 | 35.82 | 34.88 | 35.77 | 963,836 | -0.18(-0.51%) |
May 03, 2019 | 35.39 | 35.96 | 35.25 | 35.95 | 817,260 | +0.65(+1.85%) |
May 02, 2019 | 35.38 | 35.94 | 35.02 | 35.30 | 1,280,768 | -0.04(-0.10%) |
May 01, 2019 | 35.09 | 36.19 | 35.09 | 35.34 | 1,235,498 | +0.31(+0.88%) |
Apr 30, 2019 | 34.84 | 35.09 | 34.70 | 35.03 | 1,437,936 | +0.13(+0.36%) |
Apr 29, 2019 | 34.79 | 35.31 | 34.75 | 34.90 | 769,705 | +0.17(+0.50%) |
Apr 26, 2019 | 34.34 | 34.76 | 34.28 | 34.73 | 974,679 | +0.26(+0.76%) |
Apr 25, 2019 | 34.78 | 34.80 | 34.22 | 34.46 | 974,620 | -0.32(-0.91%) |
Apr 24, 2019 | 34.46 | 34.97 | 34.46 | 34.78 | 810,106 | +0.26(+0.76%) |
Apr 23, 2019 | 34.00 | 34.66 | 34.00 | 34.52 | 618,977 | +0.63(+1.85%) |
Apr 22, 2019 | 34.21 | 34.38 | 33.76 | 33.89 | 496,771 | -0.45(-1.30%) |
Apr 18, 2019 | 34.80 | 34.86 | 34.12 | 34.34 | 780,932 | -0.18(-0.53%) |
Apr 17, 2019 | 34.35 | 34.82 | 34.24 | 34.52 | 1,098,369 | +0.34(+0.98%) |
Apr 16, 2019 | 34.06 | 34.45 | 33.90 | 34.18 | 806,563 | +0.15(+0.43%) |
Apr 15, 2019 | 34.34 | 34.47 | 33.93 | 34.04 | 577,841 | -0.21(-0.61%) |
Apr 12, 2019 | 33.93 | 34.37 | 33.87 | 34.25 | 783,464 | +0.64(+1.89%) |
Apr 11, 2019 | 33.00 | 33.64 | 33.00 | 33.61 | 703,187 | +0.64(+1.96%) |
Apr 10, 2019 | 32.33 | 33.17 | 32.33 | 32.97 | 867,293 | +0.63(+1.94%) |
Apr 09, 2019 | 33.06 | 33.06 | 32.23 | 32.34 | 807,835 | -0.91(-2.73%) |
Apr 08, 2019 | 33.47 | 33.58 | 33.03 | 33.25 | 925,000 | -0.22(-0.65%) |
Apr 05, 2019 | 33.44 | 33.63 | 33.23 | 33.47 | 903,015 | +0.22(+0.66%) |
Apr 04, 2019 | 32.46 | 33.45 | 32.46 | 33.25 | 1,445,974 | +0.74(+2.29%) |
Apr 03, 2019 | 32.58 | 33.20 | 32.30 | 32.50 | 732,448 | +0.22(+0.68%) |
Apr 02, 2019 | 32.19 | 32.34 | 31.90 | 32.28 | 761,979 | +0.11(+0.34%) |
Apr 01, 2019 | 31.50 | 32.36 | 31.47 | 32.18 | 1,067,975 | +0.97(+3.12%) |
Mar 29, 2019 | 31.19 | 31.50 | 31.00 | 31.20 | 632,650 | +0.30(+0.97%) |
Mar 28, 2019 | 30.41 | 30.91 | 30.41 | 30.90 | 1,037,191 | +0.49(+1.61%) |
Mar 27, 2019 | 30.35 | 30.76 | 30.04 | 30.41 | 812,306 | +0.03(+0.09%) |
Mar 26, 2019 | 30.43 | 30.86 | 30.11 | 30.39 | 1,136,715 | +0.33(+1.09%) |
Mar 25, 2019 | 29.68 | 30.26 | 29.44 | 30.06 | 1,376,422 | +0.37(+1.25%) |
Mar 22, 2019 | 30.59 | 30.59 | 29.05 | 29.69 | 2,672,718 | -1.20(-3.88%) |
Mar 21, 2019 | 29.98 | 31.03 | 29.84 | 30.89 | 1,307,334 | +0.81(+2.69%) |
Mar 20, 2019 | 30.44 | 30.63 | 29.80 | 30.08 | 1,423,879 | -0.48(-1.58%) |
Mar 19, 2019 | 31.08 | 31.29 | 30.54 | 30.56 | 816,625 | -0.30(-0.97%) |
Mar 18, 2019 | 30.74 | 31.02 | 30.61 | 30.86 | 1,196,512 | +0.24(+0.77%) |
Mar 15, 2019 | 31.38 | 31.38 | 30.61 | 30.62 | 2,129,428 | -0.81(-2.59%) |
Mar 14, 2019 | 31.94 | 32.22 | 31.32 | 31.44 | 1,149,332 | -0.46(-1.45%) |
Mar 13, 2019 | 31.85 | 32.35 | 31.67 | 31.90 | 1,663,599 | +0.22(+0.69%) |
Mar 12, 2019 | 31.54 | 31.79 | 31.14 | 31.68 | 1,658,663 | +0.20(+0.63%) |
Mar 11, 2019 | 31.46 | 31.51 | 30.37 | 31.48 | 2,577,643 | -0.53(-1.67%) |
Mar 08, 2019 | 30.90 | 32.11 | 30.80 | 32.02 | 830,996 | +0.43(+1.35%) |
Mar 07, 2019 | 32.13 | 32.22 | 31.11 | 31.59 | 784,814 | -0.59(-1.83%) |
Mar 06, 2019 | 33.47 | 33.47 | 32.16 | 32.18 | 823,336 | -1.32(-3.94%) |
Mar 05, 2019 | 33.71 | 33.91 | 33.12 | 33.50 | 816,243 | -0.17(-0.51%) |
Mar 04, 2019 | 34.60 | 34.88 | 33.44 | 33.67 | 654,130 | -0.77(-2.23%) |
Mar 01, 2019 | 34.17 | 34.55 | 33.85 | 34.44 | 835,748 | +0.63(+1.87%) |
Feb 28, 2019 | 34.21 | 34.21 | 33.75 | 33.81 | 533,411 | -0.46(-1.35%) |
Feb 27, 2019 | 34.47 | 34.57 | 34.07 | 34.27 | 647,271 | -0.24(-0.71%) |
Feb 26, 2019 | 34.83 | 34.99 | 34.51 | 34.51 | 668,778 | -0.37(-1.06%) |
Feb 25, 2019 | 34.70 | 35.23 | 34.69 | 34.89 | 748,106 | +0.29(+0.84%) |
Feb 22, 2019 | 34.45 | 35.24 | 34.06 | 34.60 | 1,160,190 | +0.38(+1.11%) |
Feb 21, 2019 | 35.04 | 35.13 | 34.07 | 34.22 | 1,368,496 | -0.46(-1.33%) |
Feb 20, 2019 | 35.00 | 35.22 | 34.62 | 34.68 | 1,572,867 | -0.25(-0.73%) |
Feb 19, 2019 | 34.59 | 35.11 | 34.49 | 34.93 | 560,598 | +0.27(+0.78%) |
Feb 15, 2019 | 34.80 | 35.02 | 34.46 | 34.66 | 745,134 | +0.24(+0.71%) |
Feb 14, 2019 | 34.23 | 34.59 | 33.76 | 34.41 | 521,398 | -0.14(-0.39%) |
Feb 13, 2019 | 34.87 | 35.10 | 34.40 | 34.55 | 667,429 | -0.02(-0.05%) |
Feb 12, 2019 | 34.10 | 34.62 | 33.95 | 34.57 | 855,657 | +0.84(+2.50%) |
Feb 11, 2019 | 33.37 | 33.95 | 33.29 | 33.73 | 1,001,584 | +0.40(+1.19%) |
Feb 08, 2019 | 33.37 | 33.62 | 32.99 | 33.33 | 753,311 | -0.45(-1.34%) |
Feb 07, 2019 | 34.13 | 34.31 | 33.45 | 33.78 | 660,140 | -0.52(-1.50%) |
Feb 06, 2019 | 35.12 | 35.22 | 34.29 | 34.30 | 642,537 | -0.91(-2.57%) |
Feb 05, 2019 | 34.51 | 35.25 | 34.48 | 35.20 | 601,703 | +0.73(+2.13%) |
Feb 04, 2019 | 34.18 | 34.58 | 34.09 | 34.47 | 749,947 | +0.14(+0.42%) |
Feb 01, 2019 | 34.23 | 34.57 | 34.16 | 34.32 | 535,175 | -0.01(-0.03%) |
Jan 31, 2019 | 34.64 | 34.79 | 34.26 | 34.33 | 617,915 | -0.31(-0.89%) |
Jan 30, 2019 | 34.08 | 34.81 | 33.68 | 34.64 | 1,069,319 | +0.90(+2.68%) |
Jan 29, 2019 | 33.73 | 33.99 | 33.33 | 33.74 | 484,174 | +0.14(+0.40%) |
Jan 28, 2019 | 33.03 | 33.75 | 32.87 | 33.60 | 1,268,621 | +0.01(+0.03%) |
Jan 25, 2019 | 33.29 | 33.71 | 32.88 | 33.59 | 766,572 | +0.71(+2.17%) |
Jan 24, 2019 | 32.57 | 33.09 | 32.56 | 32.88 | 555,963 | +0.48(+1.48%) |
Jan 23, 2019 | 32.94 | 33.27 | 32.25 | 32.40 | 989,730 | -0.49(-1.49%) |
Jan 22, 2019 | 33.80 | 33.92 | 32.51 | 32.89 | 1,043,100 | -1.06(-3.12%) |
Jan 18, 2019 | 33.75 | 34.35 | 33.75 | 33.94 | 802,596 | +0.46(+1.38%) |
Jan 17, 2019 | 33.05 | 33.72 | 32.90 | 33.48 | 849,975 | +0.32(+0.95%) |
Jan 16, 2019 | 33.14 | 33.68 | 33.04 | 33.17 | 993,571 | +0.25(+0.77%) |
Jan 15, 2019 | 32.83 | 33.00 | 32.38 | 32.91 | 696,262 | +0.26(+0.80%) |
Jan 14, 2019 | 32.70 | 32.94 | 32.30 | 32.65 | 1,218,736 | -0.62(-1.88%) |
Jan 11, 2019 | 32.54 | 33.41 | 32.31 | 33.27 | 760,826 | +0.26(+0.80%) |
Jan 10, 2019 | 32.13 | 33.26 | 31.87 | 33.01 | 1,848,863 | +0.66(+2.04%) |
Jan 09, 2019 | 32.14 | 32.49 | 31.91 | 32.35 | 1,441,873 | +0.55(+1.74%) |
Jan 08, 2019 | 31.55 | 31.93 | 31.03 | 31.80 | 1,910,649 | +0.59(+1.88%) |
Jan 07, 2019 | 29.63 | 31.39 | 29.50 | 31.21 | 2,458,480 | +2.27(+7.85%) |
Jan 04, 2019 | 27.33 | 29.25 | 27.21 | 28.94 | 1,743,324 | +2.11(+7.86%) |
Jan 03, 2019 | 27.73 | 28.04 | 26.80 | 26.83 | 1,123,407 | -1.01(-3.64%) |
Jan 02, 2019 | 27.02 | 28.27 | 26.64 | 27.84 | 1,622,861 | +0.51(+1.85%) |
Dec 31, 2018 | 26.93 | 27.39 | 26.52 | 27.34 | 1,189,916 | +0.43(+1.61%) |
Dec 28, 2018 | 27.24 | 27.46 | 26.75 | 26.90 | 1,384,736 | -0.14(-0.50%) |
Dec 27, 2018 | 26.59 | 27.04 | 25.89 | 27.04 | 1,534,602 | -0.06(-0.23%) |
Dec 26, 2018 | 26.09 | 27.10 | 25.46 | 27.10 | 1,656,379 | +1.10(+4.25%) |
Dec 24, 2018 | 26.64 | 26.78 | 25.91 | 26.00 | 926,141 | -0.85(-3.17%) |
Dec 21, 2018 | 27.99 | 28.29 | 26.76 | 26.85 | 1,890,296 | -0.97(-3.48%) |
Dec 20, 2018 | 28.82 | 28.99 | 27.63 | 27.82 | 1,392,574 | -1.28(-4.39%) |
Dec 19, 2018 | 30.03 | 30.48 | 28.82 | 29.09 | 1,595,039 | -0.78(-2.61%) |
Dec 18, 2018 | 29.54 | 30.17 | 29.37 | 29.87 | 2,493,605 | +0.61(+2.07%) |
Dec 17, 2018 | 30.12 | 30.38 | 29.12 | 29.27 | 1,703,243 | -0.85(-2.82%) |
Dec 14, 2018 | 31.65 | 31.75 | 30.12 | 30.12 | 1,956,267 | -1.63(-5.13%) |
Dec 13, 2018 | 32.59 | 32.77 | 31.67 | 31.75 | 1,084,404 | -0.79(-2.42%) |
Dec 12, 2018 | 32.64 | 32.90 | 32.36 | 32.53 | 927,592 | +0.58(+1.81%) |
Dec 11, 2018 | 32.36 | 32.86 | 31.91 | 31.95 | 1,171,350 | +0.15(+0.48%) |
Dec 10, 2018 | 32.62 | 32.97 | 30.90 | 31.80 | 1,181,728 | -0.95(-2.89%) |
Dec 07, 2018 | 33.59 | 34.05 | 32.62 | 32.75 | 1,277,813 | -0.69(-2.05%) |
Dec 06, 2018 | 33.48 | 33.64 | 32.52 | 33.43 | 1,651,882 | -0.75(-2.19%) |
Dec 04, 2018 | 35.60 | 35.71 | 34.07 | 34.18 | 770,170 | -1.53(-4.29%) |
Dec 03, 2018 | 35.71 | 35.97 | 35.21 | 35.71 | 904,423 | +0.68(+1.93%) |
Nov 30, 2018 | 34.66 | 35.07 | 34.55 | 35.04 | 522,948 | +0.33(+0.96%) |
Nov 29, 2018 | 34.62 | 35.03 | 34.47 | 34.70 | 417,263 | -0.10(-0.29%) |
Nov 28, 2018 | 34.06 | 34.92 | 33.55 | 34.80 | 598,093 | +0.84(+2.47%) |
Nov 27, 2018 | 33.72 | 34.23 | 33.58 | 33.96 | 529,653 | +0.06(+0.19%) |
Nov 26, 2018 | 33.79 | 34.46 | 33.65 | 33.90 | 805,215 | +0.43(+1.29%) |
Nov 23, 2018 | 33.45 | 33.73 | 33.04 | 33.47 | 327,078 | -0.33(-0.99%) |
Nov 21, 2018 | 33.80 | 33.80 | 33.80 | 0 | +0.60(+1.79%) | |
Nov 20, 2018 | 33.04 | 33.30 | 32.43 | 33.21 | 851,911 | -0.32(-0.97%) |
Nov 19, 2018 | 34.22 | 34.43 | 33.47 | 33.53 | 642,999 | -0.74(-2.16%) |
Nov 16, 2018 | 34.28 | 34.70 | 33.90 | 34.27 | 814,868 | -0.30(-0.86%) |
Nov 15, 2018 | 34.49 | 34.61 | 33.82 | 34.57 | 1,001,233 | -0.15(-0.44%) |
Nov 14, 2018 | 35.37 | 35.66 | 34.14 | 34.72 | 755,520 | -0.41(-1.18%) |
Nov 13, 2018 | 34.85 | 35.85 | 34.77 | 35.14 | 1,184,446 | +0.42(+1.22%) |
Nov 12, 2018 | 36.27 | 36.43 | 34.52 | 34.71 | 1,105,707 | -1.69(-4.63%) |
Nov 09, 2018 | 38.64 | 38.64 | 35.64 | 36.40 | 1,816,179 | +0.53(+1.48%) |
Nov 08, 2018 | 36.40 | 36.49 | 35.63 | 35.87 | 731,615 | -0.61(-1.68%) |
Nov 07, 2018 | 36.34 | 36.71 | 36.13 | 36.48 | 898,412 | +0.50(+1.38%) |
Nov 06, 2018 | 35.65 | 36.04 | 35.34 | 35.98 | 589,889 | +0.24(+0.68%) |
Nov 05, 2018 | 35.37 | 35.94 | 35.36 | 35.74 | 927,994 | +0.38(+1.07%) |
Nov 02, 2018 | 35.79 | 36.39 | 35.27 | 35.36 | 894,946 | -0.04(-0.10%) |
Nov 01, 2018 | 34.47 | 35.89 | 34.35 | 35.40 | 1,140,621 | +1.05(+3.04%) |
Oct 31, 2018 | 34.51 | 34.69 | 34.13 | 34.35 | 1,094,404 | +0.35(+1.03%) |
Oct 30, 2018 | 33.29 | 34.21 | 33.17 | 34.00 | 774,845 | +0.71(+2.14%) |
Oct 29, 2018 | 34.93 | 35.17 | 32.87 | 33.29 | 1,246,075 | -1.21(-3.50%) |
Oct 26, 2018 | 34.43 | 34.73 | 33.54 | 34.50 | 984,895 | -0.45(-1.29%) |
Oct 25, 2018 | 34.21 | 35.14 | 34.11 | 34.95 | 2,400,996 | +0.96(+2.84%) |
Oct 24, 2018 | 35.76 | 36.00 | 33.93 | 33.98 | 896,745 | -1.75(-4.90%) |
Oct 23, 2018 | 35.33 | 36.00 | 34.80 | 35.73 | 858,356 | -0.32(-0.88%) |
Oct 22, 2018 | 37.66 | 37.74 | 35.93 | 36.05 | 1,375,869 | -1.54(-4.10%) |
Oct 19, 2018 | 37.51 | 38.18 | 37.43 | 37.59 | 901,268 | +0.07(+0.19%) |
Oct 18, 2018 | 38.06 | 38.40 | 37.24 | 37.52 | 463,338 | -0.81(-2.12%) |
Oct 17, 2018 | 38.35 | 38.73 | 37.88 | 38.33 | 1,780,394 | -0.12(-0.30%) |
Oct 16, 2018 | 37.87 | 38.70 | 37.42 | 38.45 | 643,748 | +0.66(+1.74%) |
Oct 15, 2018 | 37.62 | 38.09 | 37.62 | 37.79 | 482,237 | +0.16(+0.43%) |
Oct 12, 2018 | 38.36 | 38.50 | 37.00 | 37.62 | 717,044 | -0.11(-0.29%) |
Oct 11, 2018 | 38.32 | 38.98 | 37.63 | 37.73 | 844,623 | -0.75(-1.94%) |
Oct 10, 2018 | 39.40 | 39.66 | 38.46 | 38.48 | 725,200 | -0.80(-2.04%) |
Oct 09, 2018 | 40.32 | 40.32 | 39.23 | 39.28 | 636,309 | -1.24(-3.07%) |
Oct 08, 2018 | 40.58 | 40.58 | 40.07 | 40.53 | 346,437 | -0.18(-0.44%) |
Oct 05, 2018 | 41.19 | 41.51 | 40.37 | 40.71 | 532,598 | -0.56(-1.35%) |
Oct 04, 2018 | 41.52 | 41.78 | 40.99 | 41.27 | 434,765 | -0.18(-0.44%) |
Oct 03, 2018 | 41.29 | 41.82 | 41.25 | 41.45 | 545,646 | +0.31(+0.75%) |
Oct 02, 2018 | 40.86 | 41.18 | 40.69 | 41.14 | 379,660 | +0.23(+0.57%) |
Oct 01, 2018 | 41.55 | 41.69 | 40.76 | 40.91 | 451,441 | -0.46(-1.11%) |
Sep 28, 2018 | 41.37 | 41.66 | 41.21 | 41.37 | 523,170 | -0.20(-0.48%) |
Sep 27, 2018 | 41.40 | 41.90 | 41.39 | 41.56 | 496,419 | +0.22(+0.52%) |
Sep 26, 2018 | 41.33 | 41.64 | 41.17 | 41.35 | 604,530 | -0.01(-0.02%) |
Sep 25, 2018 | 41.09 | 41.50 | 40.81 | 41.36 | 627,305 | +0.30(+0.72%) |
Sep 24, 2018 | 41.57 | 41.68 | 40.83 | 41.06 | 464,673 | -0.55(-1.32%) |
Sep 21, 2018 | 41.45 | 41.78 | 41.23 | 41.61 | 894,502 | +0.27(+0.65%) |
Sep 20, 2018 | 41.56 | 42.02 | 41.29 | 41.34 | 847,348 | +0.12(+0.28%) |
Sep 19, 2018 | 41.20 | 41.88 | 41.09 | 41.22 | 858,089 | +0.01(+0.02%) |
Sep 18, 2018 | 41.13 | 41.49 | 41.03 | 41.21 | 396,262 | +0.16(+0.40%) |
Sep 17, 2018 | 41.19 | 41.36 | 40.78 | 41.05 | 473,392 | -0.14(-0.33%) |
Sep 14, 2018 | 40.74 | 41.51 | 40.68 | 41.19 | 435,550 | +0.50(+1.22%) |
Sep 13, 2018 | 40.64 | 40.83 | 40.47 | 40.69 | 765,429 | +0.23(+0.56%) |
Sep 12, 2018 | 40.42 | 40.62 | 40.11 | 40.46 | 552,317 | -0.02(-0.04%) |
Sep 11, 2018 | 40.61 | 40.95 | 40.34 | 40.48 | 710,107 | -0.27(-0.66%) |
Sep 10, 2018 | 39.76 | 40.82 | 39.74 | 40.75 | 749,957 | +1.00(+2.51%) |
Sep 07, 2018 | 40.51 | 40.73 | 39.70 | 39.75 | 672,511 | -0.94(-2.32%) |
Sep 06, 2018 | 41.16 | 41.16 | 40.61 | 40.70 | 819,865 | -0.42(-1.03%) |
Sep 05, 2018 | 41.23 | 41.40 | 40.98 | 41.12 | 892,424 | -0.30(-0.72%) |
Sep 04, 2018 | 41.66 | 41.81 | 41.26 | 41.42 | 1,032,010 | -0.15(-0.37%) |
Aug 31, 2018 | 41.57 | 41.57 | 41.57 | 0 | -0.31(-0.73%) | |
Aug 30, 2018 | 42.15 | 42.25 | 41.84 | 41.88 | 573,857 | -0.27(-0.64%) |
Aug 29, 2018 | 42.37 | 42.44 | 41.57 | 42.15 | 869,279 | -0.10(-0.23%) |
Aug 28, 2018 | 42.33 | 42.59 | 42.18 | 42.25 | 575,401 | +0.05(+0.11%) |
Aug 27, 2018 | 41.61 | 42.31 | 41.61 | 42.20 | 540,289 | +0.78(+1.89%) |
Aug 24, 2018 | 41.55 | 41.62 | 41.21 | 41.42 | 348,594 | -0.03(-0.07%) |
Aug 23, 2018 | 41.80 | 41.86 | 41.35 | 41.45 | 641,459 | -0.38(-0.90%) |
Aug 22, 2018 | 41.55 | 41.98 | 41.45 | 41.82 | 507,398 | +0.19(+0.45%) |
Aug 21, 2018 | 41.18 | 41.72 | 41.18 | 41.63 | 1,109,417 | +0.59(+1.45%) |
Aug 20, 2018 | 41.00 | 41.10 | 40.70 | 41.04 | 786,505 | +0.14(+0.35%) |
Aug 17, 2018 | 40.83 | 41.11 | 40.69 | 40.90 | 533,228 | +0.03(+0.07%) |
Aug 16, 2018 | 40.49 | 41.05 | 40.49 | 40.87 | 1,068,704 | +0.67(+1.66%) |
Aug 15, 2018 | 40.45 | 40.45 | 39.56 | 40.20 | 863,338 | -0.43(-1.06%) |
Aug 14, 2018 | 40.15 | 40.78 | 40.11 | 40.64 | 1,073,377 | +0.48(+1.19%) |
Aug 13, 2018 | 40.66 | 40.74 | 39.69 | 40.16 | 506,029 | -0.41(-1.02%) |
Aug 10, 2018 | 40.19 | 40.75 | 38.89 | 40.57 | 1,282,217 | +0.86(+2.18%) |
Aug 09, 2018 | 39.88 | 40.11 | 39.57 | 39.71 | 306,103 | -0.19(-0.47%) |
Aug 08, 2018 | 40.00 | 40.13 | 39.64 | 39.90 | 448,231 | -0.18(-0.45%) |
Aug 07, 2018 | 39.77 | 40.37 | 39.77 | 40.08 | 502,242 | +0.33(+0.84%) |
Aug 06, 2018 | 39.63 | 40.00 | 39.44 | 39.74 | 376,529 | +0.02(+0.05%) |
Aug 03, 2018 | 39.27 | 39.79 | 39.20 | 39.73 | 458,641 | +0.52(+1.33%) |
Aug 02, 2018 | 38.90 | 39.27 | 38.68 | 39.21 | 531,412 | +0.00(+0.00%) |