Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 34.00 | 34.46 | 33.49 | 34.01 | 2,811,783 | +0.03(+0.10%) |
Jul 30, 2019 | 33.37 | 34.17 | 32.86 | 33.98 | 3,577,100 | +0.57(+1.70%) |
Jul 29, 2019 | 34.06 | 34.08 | 33.15 | 33.41 | 2,576,568 | -0.64(-1.88%) |
Jul 26, 2019 | 34.40 | 34.40 | 33.83 | 34.05 | 1,581,759 | -0.29(-0.85%) |
Jul 25, 2019 | 34.66 | 34.98 | 34.30 | 34.34 | 2,071,723 | -0.06(-0.17%) |
Jul 24, 2019 | 33.67 | 34.52 | 33.48 | 34.40 | 2,486,818 | +0.61(+1.82%) |
Jul 23, 2019 | 34.14 | 34.38 | 33.37 | 33.78 | 2,251,933 | -0.39(-1.15%) |
Jul 22, 2019 | 33.91 | 34.29 | 33.87 | 34.18 | 1,685,638 | +0.27(+0.81%) |
Jul 19, 2019 | 33.50 | 33.93 | 33.19 | 33.90 | 1,983,612 | +0.47(+1.40%) |
Jul 18, 2019 | 33.78 | 33.78 | 33.21 | 33.43 | 2,400,965 | -0.39(-1.16%) |
Jul 17, 2019 | 34.89 | 34.89 | 33.79 | 33.83 | 2,874,498 | -0.99(-2.84%) |
Jul 16, 2019 | 35.06 | 35.06 | 34.52 | 34.82 | 1,277,674 | -0.33(-0.95%) |
Jul 15, 2019 | 35.65 | 35.71 | 35.02 | 35.15 | 1,292,292 | -0.56(-1.58%) |
Jul 12, 2019 | 35.86 | 36.06 | 35.65 | 35.71 | 1,328,654 | -0.03(-0.10%) |
Jul 11, 2019 | 35.65 | 36.18 | 35.42 | 35.75 | 1,909,423 | +0.20(+0.55%) |
Jul 10, 2019 | 34.83 | 35.57 | 34.72 | 35.55 | 2,102,551 | +0.96(+2.76%) |
Jul 09, 2019 | 34.11 | 34.74 | 33.72 | 34.60 | 3,038,911 | +0.53(+1.55%) |
Jul 08, 2019 | 34.14 | 34.51 | 33.74 | 34.07 | 1,412,278 | -0.30(-0.87%) |
Jul 05, 2019 | 33.85 | 34.42 | 33.53 | 34.37 | 2,387,221 | +0.51(+1.51%) |
Jul 03, 2019 | 33.44 | 33.90 | 33.26 | 33.85 | 1,150,977 | +0.44(+1.33%) |
Jul 02, 2019 | 34.07 | 34.19 | 32.99 | 33.41 | 2,268,447 | -0.73(-2.13%) |
Jul 01, 2019 | 34.00 | 34.37 | 33.75 | 34.13 | 2,514,744 | +0.61(+1.83%) |
Jun 28, 2019 | 32.83 | 33.70 | 32.83 | 33.52 | 2,463,117 | +0.79(+2.43%) |
Jun 27, 2019 | 32.58 | 33.00 | 32.50 | 32.73 | 1,349,571 | +0.05(+0.16%) |
Jun 26, 2019 | 32.27 | 33.11 | 32.19 | 32.67 | 4,325,101 | +0.85(+2.68%) |
Jun 25, 2019 | 31.94 | 31.97 | 31.41 | 31.82 | 3,432,250 | -0.12(-0.37%) |
Jun 24, 2019 | 33.19 | 33.30 | 31.86 | 31.94 | 2,974,096 | -1.12(-3.38%) |
Jun 21, 2019 | 32.90 | 33.40 | 32.67 | 33.06 | 2,439,927 | +0.14(+0.41%) |
Jun 20, 2019 | 32.66 | 32.99 | 32.49 | 32.92 | 2,260,476 | +0.89(+2.77%) |
Jun 19, 2019 | 32.15 | 32.19 | 31.73 | 32.03 | 1,553,269 | -0.06(-0.19%) |
Jun 18, 2019 | 31.56 | 32.41 | 31.56 | 32.09 | 2,406,320 | +0.73(+2.34%) |
Jun 17, 2019 | 31.16 | 31.61 | 30.92 | 31.36 | 2,005,940 | +0.12(+0.38%) |
Jun 14, 2019 | 32.27 | 32.36 | 30.96 | 31.24 | 2,637,515 | -1.07(-3.30%) |
Jun 13, 2019 | 32.06 | 32.57 | 31.59 | 32.31 | 2,874,668 | +0.74(+2.35%) |
Jun 12, 2019 | 32.59 | 32.85 | 31.39 | 31.56 | 3,457,963 | -1.29(-3.92%) |
Jun 11, 2019 | 32.98 | 33.17 | 32.55 | 32.85 | 2,334,064 | +0.01(+0.03%) |
Jun 10, 2019 | 33.03 | 33.26 | 32.27 | 32.85 | 2,350,709 | -0.06(-0.18%) |
Jun 07, 2019 | 33.52 | 33.77 | 32.78 | 32.91 | 3,536,324 | -0.45(-1.36%) |
Jun 06, 2019 | 33.57 | 33.93 | 33.06 | 33.36 | 2,809,390 | -0.24(-0.71%) |
Jun 05, 2019 | 34.78 | 34.95 | 33.25 | 33.60 | 3,045,578 | -1.21(-3.48%) |
Jun 04, 2019 | 33.91 | 34.99 | 33.72 | 34.81 | 2,760,646 | +1.14(+3.37%) |
Jun 03, 2019 | 33.32 | 34.38 | 33.27 | 33.67 | 4,013,293 | +0.84(+2.55%) |
May 31, 2019 | 32.85 | 33.26 | 32.64 | 32.84 | 2,718,916 | -0.50(-1.49%) |
May 30, 2019 | 33.49 | 33.81 | 33.16 | 33.33 | 2,140,724 | -0.06(-0.18%) |
May 29, 2019 | 33.05 | 33.50 | 31.97 | 33.39 | 3,379,327 | -0.24(-0.71%) |
May 28, 2019 | 34.55 | 34.77 | 33.56 | 33.63 | 3,102,724 | -0.91(-2.64%) |
May 24, 2019 | 34.64 | 35.10 | 34.06 | 34.54 | 2,342,128 | +0.30(+0.87%) |
May 23, 2019 | 34.98 | 34.98 | 33.65 | 34.25 | 2,647,855 | -1.34(-3.77%) |
May 22, 2019 | 35.88 | 35.94 | 35.22 | 35.59 | 1,809,514 | -0.42(-1.16%) |
May 21, 2019 | 35.38 | 36.35 | 35.09 | 36.00 | 1,999,583 | +0.79(+2.23%) |
May 20, 2019 | 35.97 | 36.12 | 34.99 | 35.22 | 2,750,534 | -0.79(-2.18%) |
May 17, 2019 | 35.86 | 36.36 | 35.69 | 36.00 | 2,000,712 | -0.08(-0.21%) |
May 16, 2019 | 35.98 | 36.47 | 35.83 | 36.08 | 2,865,637 | +0.27(+0.76%) |
May 15, 2019 | 35.33 | 35.97 | 35.13 | 35.81 | 2,447,522 | +0.60(+1.70%) |
May 14, 2019 | 34.55 | 35.51 | 34.54 | 35.21 | 2,770,390 | +0.68(+1.98%) |
May 13, 2019 | 34.17 | 34.87 | 33.97 | 34.53 | 4,020,487 | +0.01(+0.02%) |
May 10, 2019 | 32.95 | 34.65 | 32.87 | 34.52 | 3,964,998 | +1.61(+4.88%) |
May 09, 2019 | 33.34 | 33.54 | 32.50 | 32.91 | 2,757,512 | -0.76(-2.26%) |
May 08, 2019 | 34.58 | 34.71 | 33.59 | 33.67 | 3,588,185 | -1.16(-3.33%) |
May 07, 2019 | 33.64 | 35.09 | 32.64 | 34.83 | 8,992,209 | +0.73(+2.13%) |
May 06, 2019 | 33.62 | 34.13 | 33.55 | 34.11 | 3,043,714 | +0.07(+0.20%) |
May 03, 2019 | 33.76 | 34.35 | 33.74 | 34.04 | 2,027,767 | +0.45(+1.35%) |
May 02, 2019 | 33.73 | 33.95 | 33.03 | 33.59 | 3,482,368 | -0.45(-1.33%) |
May 01, 2019 | 34.28 | 34.72 | 34.02 | 34.04 | 1,998,439 | -0.24(-0.70%) |
Apr 30, 2019 | 34.96 | 35.01 | 34.10 | 34.28 | 2,447,103 | -0.43(-1.23%) |
Apr 29, 2019 | 34.01 | 34.95 | 33.96 | 34.71 | 4,449,519 | +0.79(+2.31%) |
Apr 26, 2019 | 33.45 | 33.95 | 33.21 | 33.92 | 1,755,236 | +0.33(+0.97%) |
Apr 25, 2019 | 34.04 | 34.10 | 33.46 | 33.60 | 1,696,046 | -0.38(-1.11%) |
Apr 24, 2019 | 34.06 | 34.11 | 33.54 | 33.97 | 2,080,412 | -0.19(-0.56%) |
Apr 23, 2019 | 34.23 | 34.64 | 33.85 | 34.16 | 2,953,737 | -0.05(-0.15%) |
Apr 22, 2019 | 33.17 | 34.44 | 32.90 | 34.21 | 2,946,089 | +1.36(+4.14%) |
Apr 18, 2019 | 32.86 | 32.88 | 32.34 | 32.85 | 2,808,282 | -0.02(-0.08%) |
Apr 17, 2019 | 33.15 | 33.40 | 32.87 | 32.88 | 1,932,027 | -0.20(-0.61%) |
Apr 16, 2019 | 33.40 | 33.44 | 32.81 | 33.08 | 2,044,137 | -0.29(-0.88%) |
Apr 15, 2019 | 33.43 | 33.55 | 33.09 | 33.37 | 2,040,062 | -0.13(-0.37%) |
Apr 12, 2019 | 33.35 | 33.55 | 33.12 | 33.50 | 2,653,809 | +0.60(+1.83%) |
Apr 11, 2019 | 32.77 | 33.31 | 32.70 | 32.89 | 1,881,866 | +0.08(+0.23%) |
Apr 10, 2019 | 33.50 | 33.54 | 32.74 | 32.82 | 2,690,759 | -0.58(-1.73%) |
Apr 09, 2019 | 33.50 | 33.55 | 32.99 | 33.40 | 2,529,589 | -0.28(-0.84%) |
Apr 08, 2019 | 34.06 | 34.24 | 33.45 | 33.68 | 1,882,207 | -0.38(-1.13%) |
Apr 05, 2019 | 33.65 | 34.41 | 33.60 | 34.06 | 2,029,214 | +0.44(+1.32%) |
Apr 04, 2019 | 33.85 | 33.98 | 33.10 | 33.62 | 3,023,729 | -0.26(-0.76%) |
Apr 03, 2019 | 35.44 | 35.59 | 33.74 | 33.88 | 3,766,901 | -1.40(-3.98%) |
Apr 02, 2019 | 35.46 | 35.63 | 35.17 | 35.28 | 2,141,880 | -0.11(-0.31%) |
Apr 01, 2019 | 35.06 | 35.46 | 34.70 | 35.39 | 1,866,506 | +0.69(+2.00%) |
Mar 29, 2019 | 34.78 | 35.15 | 34.34 | 34.70 | 2,271,341 | +0.47(+1.37%) |
Mar 28, 2019 | 33.89 | 34.26 | 33.71 | 34.23 | 2,194,448 | +0.18(+0.52%) |
Mar 27, 2019 | 34.23 | 34.48 | 33.87 | 34.06 | 1,794,021 | -0.17(-0.49%) |
Mar 26, 2019 | 34.21 | 35.17 | 34.04 | 34.22 | 1,778,198 | +0.38(+1.11%) |
Mar 25, 2019 | 33.88 | 34.07 | 33.38 | 33.85 | 1,915,786 | -0.17(-0.49%) |
Mar 22, 2019 | 34.73 | 34.78 | 34.00 | 34.01 | 1,704,823 | -1.07(-3.05%) |
Mar 21, 2019 | 34.56 | 35.20 | 34.50 | 35.08 | 2,456,353 | +0.36(+1.03%) |
Mar 20, 2019 | 33.89 | 34.84 | 33.76 | 34.72 | 1,896,247 | +0.81(+2.39%) |
Mar 19, 2019 | 34.17 | 34.22 | 33.75 | 33.91 | 1,793,327 | -0.12(-0.34%) |
Mar 18, 2019 | 33.51 | 34.05 | 33.38 | 34.03 | 1,973,868 | +0.59(+1.77%) |
Mar 15, 2019 | 33.70 | 33.77 | 33.20 | 33.44 | 3,153,509 | -0.45(-1.33%) |
Mar 14, 2019 | 34.11 | 34.49 | 33.77 | 33.89 | 1,807,331 | -0.17(-0.49%) |
Mar 13, 2019 | 34.19 | 34.42 | 33.83 | 34.06 | 2,088,740 | +0.15(+0.44%) |
Mar 12, 2019 | 33.85 | 34.49 | 33.78 | 33.91 | 2,522,186 | +0.22(+0.64%) |
Mar 11, 2019 | 33.20 | 33.74 | 33.01 | 33.69 | 2,760,165 | +0.79(+2.39%) |
Mar 08, 2019 | 32.84 | 32.95 | 32.12 | 32.90 | 3,614,052 | -0.58(-1.72%) |
Mar 07, 2019 | 33.65 | 33.87 | 33.34 | 33.48 | 3,322,453 | -0.16(-0.47%) |
Mar 06, 2019 | 34.24 | 34.37 | 33.64 | 33.64 | 2,485,533 | -0.75(-2.19%) |
Mar 05, 2019 | 34.68 | 34.85 | 34.30 | 34.39 | 2,452,235 | -0.33(-0.94%) |
Mar 04, 2019 | 34.88 | 35.05 | 34.24 | 34.72 | 2,665,698 | -0.13(-0.36%) |
Mar 01, 2019 | 33.76 | 34.86 | 33.72 | 34.84 | 2,972,094 | +1.24(+3.68%) |
Feb 28, 2019 | 34.23 | 34.35 | 33.59 | 33.60 | 2,855,841 | -0.46(-1.35%) |
Feb 27, 2019 | 33.96 | 34.45 | 33.31 | 34.06 | 3,327,729 | +0.38(+1.14%) |
Feb 26, 2019 | 34.53 | 34.68 | 33.65 | 33.68 | 3,332,041 | -0.86(-2.49%) |
Feb 25, 2019 | 34.79 | 35.04 | 34.45 | 34.54 | 3,378,749 | -0.43(-1.24%) |
Feb 22, 2019 | 35.45 | 35.54 | 34.95 | 34.97 | 3,035,080 | -0.13(-0.36%) |
Feb 21, 2019 | 37.21 | 37.37 | 34.78 | 35.10 | 5,988,824 | -2.39(-6.37%) |
Feb 20, 2019 | 38.65 | 39.34 | 36.56 | 37.49 | 7,955,298 | -2.51(-6.26%) |
Feb 19, 2019 | 38.98 | 40.74 | 38.98 | 39.99 | 6,131,815 | +1.99(+5.23%) |
Feb 15, 2019 | 38.01 | 38.34 | 37.79 | 38.01 | 2,475,867 | +0.34(+0.91%) |
Feb 14, 2019 | 36.99 | 37.80 | 36.79 | 37.66 | 3,017,242 | +0.57(+1.53%) |
Feb 13, 2019 | 36.59 | 37.33 | 36.49 | 37.10 | 1,954,644 | +0.66(+1.81%) |
Feb 12, 2019 | 36.06 | 36.54 | 35.86 | 36.44 | 2,184,398 | +0.94(+2.66%) |
Feb 11, 2019 | 35.30 | 35.53 | 34.91 | 35.49 | 3,633,269 | -0.14(-0.40%) |
Feb 08, 2019 | 35.52 | 35.63 | 34.75 | 35.63 | 2,297,326 | -0.04(-0.12%) |
Feb 07, 2019 | 36.27 | 36.45 | 35.28 | 35.68 | 2,505,085 | -0.90(-2.47%) |
Feb 06, 2019 | 36.48 | 36.98 | 36.45 | 36.58 | 1,900,990 | -0.10(-0.27%) |
Feb 05, 2019 | 36.77 | 37.15 | 36.26 | 36.68 | 1,826,826 | -0.21(-0.57%) |
Feb 04, 2019 | 36.16 | 36.93 | 36.14 | 36.89 | 1,716,530 | +0.47(+1.28%) |
Feb 01, 2019 | 35.98 | 36.56 | 35.51 | 36.42 | 2,050,888 | +0.50(+1.40%) |
Jan 31, 2019 | 36.24 | 36.25 | 35.28 | 35.92 | 3,823,677 | -0.14(-0.39%) |
Jan 30, 2019 | 36.07 | 36.30 | 35.74 | 36.06 | 3,940,055 | +0.36(+1.01%) |
Jan 29, 2019 | 35.24 | 35.88 | 34.98 | 35.70 | 3,290,281 | +0.98(+2.83%) |
Jan 28, 2019 | 34.07 | 34.77 | 33.97 | 34.72 | 2,107,118 | -0.07(-0.21%) |
Jan 25, 2019 | 34.12 | 35.08 | 34.07 | 34.79 | 2,879,556 | +1.05(+3.13%) |
Jan 24, 2019 | 33.69 | 33.93 | 33.25 | 33.74 | 4,410,966 | -0.01(-0.02%) |
Jan 23, 2019 | 34.79 | 34.84 | 33.44 | 33.75 | 1,968,505 | -0.81(-2.34%) |
Jan 22, 2019 | 35.19 | 35.37 | 34.38 | 34.56 | 2,351,066 | -1.01(-2.85%) |
Jan 18, 2019 | 35.34 | 35.75 | 35.20 | 35.57 | 2,308,316 | +0.62(+1.78%) |
Jan 17, 2019 | 34.69 | 35.37 | 34.69 | 34.95 | 2,195,989 | -0.07(-0.21%) |
Jan 16, 2019 | 34.64 | 35.37 | 34.64 | 35.02 | 2,656,707 | +0.23(+0.66%) |
Jan 15, 2019 | 34.37 | 35.04 | 34.29 | 34.79 | 1,985,372 | +0.53(+1.55%) |
Jan 14, 2019 | 33.93 | 34.42 | 33.74 | 34.26 | 2,433,312 | -0.15(-0.43%) |
Jan 11, 2019 | 34.62 | 34.92 | 34.22 | 34.41 | 4,285,214 | -0.61(-1.75%) |
Jan 10, 2019 | 35.50 | 35.77 | 34.40 | 35.02 | 4,798,951 | -0.78(-2.19%) |
Jan 09, 2019 | 35.50 | 36.16 | 35.18 | 35.81 | 4,191,223 | +0.89(+2.55%) |
Jan 08, 2019 | 34.38 | 35.23 | 34.00 | 34.92 | 5,088,340 | +1.37(+4.10%) |
Jan 07, 2019 | 32.25 | 33.67 | 32.25 | 33.54 | 4,510,079 | +1.32(+4.11%) |
Jan 04, 2019 | 31.40 | 32.68 | 31.22 | 32.22 | 5,303,809 | +1.66(+5.43%) |
Jan 03, 2019 | 30.23 | 31.34 | 30.03 | 30.56 | 3,583,310 | +0.52(+1.71%) |
Jan 02, 2019 | 28.93 | 30.64 | 28.48 | 30.04 | 3,892,668 | +0.59(+2.00%) |
Dec 31, 2018 | 28.73 | 29.57 | 28.55 | 29.45 | 3,879,195 | +0.83(+2.88%) |
Dec 28, 2018 | 29.13 | 29.18 | 27.94 | 28.63 | 3,825,874 | -0.38(-1.30%) |
Dec 27, 2018 | 29.20 | 29.40 | 27.79 | 29.00 | 4,785,359 | -0.81(-2.72%) |
Dec 26, 2018 | 28.12 | 29.81 | 27.43 | 29.81 | 4,060,250 | +1.92(+6.89%) |
Dec 24, 2018 | 29.10 | 29.46 | 27.82 | 27.89 | 2,223,077 | -1.73(-5.83%) |
Dec 21, 2018 | 31.07 | 31.20 | 29.37 | 29.62 | 7,754,110 | -1.57(-5.03%) |
Dec 20, 2018 | 31.11 | 32.22 | 30.14 | 31.19 | 7,634,470 | -0.74(-2.33%) |
Dec 19, 2018 | 32.09 | 32.73 | 31.64 | 31.93 | 6,368,176 | -0.02(-0.05%) |
Dec 18, 2018 | 33.31 | 33.67 | 31.80 | 31.95 | 4,376,970 | -1.46(-4.36%) |
Dec 17, 2018 | 34.23 | 34.96 | 33.30 | 33.40 | 3,031,188 | -1.11(-3.22%) |
Dec 14, 2018 | 35.77 | 35.77 | 34.26 | 34.51 | 4,713,858 | -1.65(-4.57%) |
Dec 13, 2018 | 35.22 | 36.33 | 35.17 | 36.17 | 2,595,203 | +0.64(+1.80%) |
Dec 12, 2018 | 35.33 | 36.04 | 34.81 | 35.53 | 2,943,641 | +0.69(+1.97%) |
Dec 11, 2018 | 35.58 | 35.75 | 34.43 | 34.84 | 2,907,497 | -0.27(-0.77%) |
Dec 10, 2018 | 36.04 | 36.04 | 34.46 | 35.11 | 4,322,158 | -1.32(-3.61%) |
Dec 07, 2018 | 36.62 | 37.60 | 36.40 | 36.43 | 3,937,407 | +0.74(+2.09%) |
Dec 06, 2018 | 36.33 | 36.33 | 34.60 | 35.68 | 3,834,360 | -1.26(-3.41%) |
Dec 04, 2018 | 37.93 | 38.12 | 36.89 | 36.94 | 2,983,751 | -1.18(-3.09%) |
Dec 03, 2018 | 37.43 | 38.33 | 37.29 | 38.12 | 3,292,568 | +1.63(+4.46%) |
Nov 30, 2018 | 36.76 | 36.93 | 36.17 | 36.49 | 4,049,185 | -0.47(-1.28%) |
Nov 29, 2018 | 36.56 | 37.44 | 36.48 | 36.97 | 2,630,556 | +0.23(+0.62%) |
Nov 28, 2018 | 36.89 | 37.02 | 36.25 | 36.74 | 3,035,948 | -0.15(-0.40%) |
Nov 27, 2018 | 36.76 | 37.14 | 36.39 | 36.89 | 3,671,319 | +0.07(+0.20%) |
Nov 26, 2018 | 36.74 | 37.19 | 36.32 | 36.81 | 2,171,695 | +0.51(+1.40%) |
Nov 23, 2018 | 36.49 | 36.94 | 36.24 | 36.31 | 1,473,409 | -1.30(-3.46%) |
Nov 21, 2018 | 37.61 | 37.61 | 37.61 | 0 | +0.93(+2.54%) | |
Nov 20, 2018 | 38.16 | 38.37 | 36.39 | 36.67 | 4,756,244 | -1.96(-5.08%) |
Nov 19, 2018 | 38.80 | 39.38 | 38.37 | 38.64 | 2,821,449 | -0.20(-0.53%) |
Nov 16, 2018 | 38.69 | 39.27 | 38.17 | 38.84 | 3,069,969 | +0.26(+0.68%) |
Nov 15, 2018 | 37.86 | 38.97 | 37.86 | 38.58 | 2,115,112 | +0.41(+1.07%) |
Nov 14, 2018 | 39.81 | 40.10 | 37.97 | 38.17 | 3,663,912 | -0.93(-2.38%) |
Nov 13, 2018 | 40.45 | 40.88 | 38.91 | 39.10 | 3,405,770 | -1.39(-3.43%) |
Nov 12, 2018 | 41.48 | 41.57 | 40.37 | 40.49 | 2,660,223 | -0.84(-2.04%) |
Nov 09, 2018 | 42.21 | 42.41 | 41.02 | 41.33 | 3,234,089 | -1.38(-3.24%) |
Nov 08, 2018 | 43.31 | 45.03 | 42.47 | 42.72 | 2,730,365 | -0.60(-1.38%) |
Nov 07, 2018 | 42.99 | 43.86 | 42.76 | 43.31 | 3,177,070 | +1.08(+2.56%) |
Nov 06, 2018 | 42.42 | 42.74 | 41.88 | 42.23 | 1,636,344 | -0.21(-0.50%) |
Nov 05, 2018 | 42.29 | 42.70 | 41.50 | 42.45 | 3,127,312 | +0.50(+1.19%) |
Nov 02, 2018 | 43.26 | 43.58 | 41.71 | 41.95 | 2,120,349 | -1.06(-2.47%) |
Nov 01, 2018 | 42.32 | 43.13 | 41.90 | 43.01 | 2,031,294 | +0.76(+1.80%) |
Oct 31, 2018 | 41.51 | 42.86 | 41.49 | 42.25 | 2,854,067 | +1.32(+3.24%) |
Oct 30, 2018 | 40.75 | 41.12 | 39.91 | 40.93 | 2,082,015 | -0.05(-0.12%) |
Oct 29, 2018 | 41.54 | 41.75 | 40.30 | 40.97 | 2,552,259 | -0.34(-0.82%) |
Oct 26, 2018 | 41.63 | 41.85 | 40.46 | 41.31 | 1,680,465 | -0.81(-1.93%) |
Oct 25, 2018 | 42.06 | 42.58 | 41.83 | 42.12 | 3,092,942 | +0.76(+1.84%) |
Oct 24, 2018 | 43.46 | 43.64 | 41.26 | 41.36 | 2,688,820 | -2.01(-4.63%) |
Oct 23, 2018 | 44.07 | 44.32 | 42.27 | 43.37 | 3,019,696 | -1.80(-3.98%) |
Oct 22, 2018 | 45.43 | 45.63 | 44.79 | 45.17 | 2,561,570 | -0.26(-0.57%) |
Oct 19, 2018 | 45.38 | 46.27 | 45.20 | 45.42 | 1,311,774 | +0.06(+0.14%) |
Oct 18, 2018 | 45.24 | 45.96 | 44.92 | 45.36 | 2,120,469 | -0.07(-0.16%) |
Oct 17, 2018 | 45.70 | 45.93 | 45.12 | 45.43 | 1,414,367 | -0.06(-0.14%) |
Oct 16, 2018 | 44.86 | 45.96 | 44.49 | 45.50 | 1,954,386 | +1.04(+2.33%) |
Oct 15, 2018 | 44.57 | 44.89 | 44.20 | 44.46 | 829,112 | -0.05(-0.11%) |
Oct 12, 2018 | 45.08 | 45.42 | 43.55 | 44.51 | 2,761,761 | +0.10(+0.24%) |
Oct 11, 2018 | 45.49 | 45.64 | 43.92 | 44.40 | 3,770,415 | -1.24(-2.71%) |
Oct 10, 2018 | 46.52 | 46.61 | 45.62 | 45.64 | 2,033,897 | -0.96(-2.05%) |
Oct 09, 2018 | 46.55 | 46.97 | 46.23 | 46.60 | 1,276,691 | +0.23(+0.50%) |
Oct 08, 2018 | 46.64 | 46.89 | 46.12 | 46.36 | 1,477,640 | -0.63(-1.33%) |
Oct 05, 2018 | 46.78 | 47.07 | 46.48 | 46.99 | 1,017,169 | +0.16(+0.34%) |
Oct 04, 2018 | 46.85 | 47.26 | 46.36 | 46.83 | 1,248,278 | -0.06(-0.12%) |
Oct 03, 2018 | 46.52 | 47.55 | 45.79 | 46.89 | 3,659,426 | +1.00(+2.17%) |
Oct 02, 2018 | 46.39 | 46.45 | 45.79 | 45.89 | 2,150,293 | -0.36(-0.78%) |
Oct 01, 2018 | 45.49 | 46.52 | 45.37 | 46.25 | 1,779,556 | +1.03(+2.27%) |
Sep 28, 2018 | 45.17 | 45.89 | 45.16 | 45.22 | 1,620,448 | -0.06(-0.14%) |
Sep 27, 2018 | 44.76 | 45.36 | 44.62 | 45.29 | 2,237,202 | +0.80(+1.81%) |
Sep 26, 2018 | 45.00 | 45.34 | 44.46 | 44.48 | 1,612,108 | -0.59(-1.30%) |
Sep 25, 2018 | 45.00 | 45.38 | 44.81 | 45.07 | 3,544,574 | +0.35(+0.77%) |
Sep 24, 2018 | 44.89 | 45.28 | 44.31 | 44.73 | 3,567,021 | +0.29(+0.65%) |
Sep 21, 2018 | 44.69 | 44.85 | 44.22 | 44.44 | 5,320,934 | +0.06(+0.13%) |
Sep 20, 2018 | 45.06 | 45.06 | 44.32 | 44.38 | 2,984,683 | -0.59(-1.32%) |
Sep 19, 2018 | 44.84 | 45.26 | 44.82 | 44.97 | 2,910,142 | +0.12(+0.27%) |
Sep 18, 2018 | 44.80 | 45.57 | 44.64 | 44.85 | 2,946,130 | +0.96(+2.20%) |
Sep 17, 2018 | 44.36 | 44.66 | 43.82 | 43.89 | 2,185,280 | -0.39(-0.87%) |
Sep 14, 2018 | 44.56 | 44.56 | 43.61 | 44.28 | 1,851,052 | -0.31(-0.70%) |
Sep 13, 2018 | 44.61 | 44.82 | 44.25 | 44.59 | 2,567,040 | -0.04(-0.09%) |
Sep 12, 2018 | 44.21 | 44.77 | 43.83 | 44.63 | 2,987,564 | +0.59(+1.35%) |
Sep 11, 2018 | 43.54 | 44.36 | 43.47 | 44.03 | 2,476,858 | +0.59(+1.37%) |
Sep 10, 2018 | 43.41 | 43.91 | 43.39 | 43.44 | 1,537,106 | +0.09(+0.20%) |
Sep 07, 2018 | 43.05 | 43.50 | 42.80 | 43.35 | 1,426,951 | +0.03(+0.07%) |
Sep 06, 2018 | 43.91 | 44.07 | 43.26 | 43.32 | 2,082,707 | -0.59(-1.34%) |
Sep 05, 2018 | 43.70 | 43.94 | 42.82 | 43.91 | 1,397,480 | +0.22(+0.51%) |
Sep 04, 2018 | 44.28 | 44.44 | 43.44 | 43.68 | 1,904,368 | -0.55(-1.23%) |
Aug 31, 2018 | 44.23 | 44.23 | 44.23 | 0 | -0.18(-0.42%) | |
Aug 30, 2018 | 44.56 | 44.60 | 43.95 | 44.41 | 2,116,054 | -0.14(-0.32%) |
Aug 29, 2018 | 44.64 | 44.82 | 44.20 | 44.56 | 1,821,725 | +0.01(+0.02%) |
Aug 28, 2018 | 44.81 | 45.31 | 44.37 | 44.55 | 1,986,113 | -0.31(-0.68%) |
Aug 27, 2018 | 44.67 | 44.93 | 44.49 | 44.85 | 1,668,974 | +0.14(+0.32%) |
Aug 24, 2018 | 44.65 | 44.90 | 44.32 | 44.71 | 1,512,618 | +0.23(+0.52%) |
Aug 23, 2018 | 44.68 | 44.76 | 44.24 | 44.48 | 1,646,276 | -0.27(-0.59%) |
Aug 22, 2018 | 43.86 | 44.81 | 43.79 | 44.74 | 2,323,581 | +1.14(+2.62%) |
Aug 21, 2018 | 43.85 | 44.22 | 43.54 | 43.60 | 2,190,340 | +0.06(+0.13%) |
Aug 20, 2018 | 43.30 | 43.69 | 43.26 | 43.54 | 1,751,281 | +0.24(+0.56%) |
Aug 17, 2018 | 42.65 | 43.43 | 42.52 | 43.30 | 1,443,138 | +0.80(+1.89%) |
Aug 16, 2018 | 42.40 | 42.93 | 42.28 | 42.50 | 1,350,602 | +0.38(+0.90%) |
Aug 15, 2018 | 42.53 | 42.80 | 41.54 | 42.12 | 1,891,500 | -0.82(-1.91%) |
Aug 14, 2018 | 42.88 | 43.33 | 42.85 | 42.94 | 2,052,416 | +0.37(+0.87%) |
Aug 13, 2018 | 43.42 | 43.56 | 42.54 | 42.57 | 1,778,284 | -0.78(-1.80%) |
Aug 10, 2018 | 42.16 | 43.52 | 41.99 | 43.35 | 2,842,696 | +1.17(+2.78%) |
Aug 09, 2018 | 42.77 | 44.02 | 41.97 | 42.18 | 3,775,170 | -0.53(-1.24%) |
Aug 08, 2018 | 42.03 | 42.77 | 42.02 | 42.71 | 2,764,246 | +0.35(+0.82%) |
Aug 07, 2018 | 42.68 | 42.93 | 42.17 | 42.36 | 2,850,776 | -0.11(-0.26%) |
Aug 06, 2018 | 41.63 | 42.48 | 41.46 | 42.48 | 2,929,612 | +1.01(+2.44%) |
Aug 03, 2018 | 41.68 | 42.06 | 41.22 | 41.46 | 2,105,313 | -0.23(-0.56%) |
Aug 02, 2018 | 41.27 | 41.83 | 41.01 | 41.70 | 2,444,731 | +0.27(+0.64%) |