Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 34.71 | 35.25 | 34.22 | 34.89 | 1,968,381 | +0.40(+1.17%) |
Sep 27, 2019 | 35.06 | 35.27 | 33.97 | 34.49 | 2,048,138 | -0.56(-1.59%) |
Sep 26, 2019 | 34.45 | 35.11 | 34.02 | 35.05 | 2,624,858 | +0.50(+1.45%) |
Sep 25, 2019 | 32.93 | 34.67 | 32.93 | 34.55 | 2,679,817 | +1.43(+4.33%) |
Sep 24, 2019 | 33.99 | 34.47 | 32.91 | 33.12 | 2,080,382 | -0.71(-2.10%) |
Sep 23, 2019 | 33.46 | 34.01 | 33.16 | 33.83 | 2,748,492 | +0.27(+0.80%) |
Sep 20, 2019 | 33.38 | 33.94 | 33.21 | 33.56 | 3,057,331 | +0.43(+1.31%) |
Sep 19, 2019 | 33.88 | 33.93 | 32.92 | 33.13 | 2,063,854 | -0.64(-1.91%) |
Sep 18, 2019 | 33.87 | 34.07 | 33.21 | 33.77 | 1,784,590 | -0.44(-1.29%) |
Sep 17, 2019 | 33.70 | 34.29 | 33.25 | 34.21 | 2,207,800 | +0.28(+0.82%) |
Sep 16, 2019 | 34.30 | 34.30 | 33.62 | 33.93 | 2,570,423 | -0.88(-2.54%) |
Sep 13, 2019 | 35.33 | 35.65 | 34.37 | 34.82 | 1,938,803 | -0.37(-1.07%) |
Sep 12, 2019 | 36.05 | 36.15 | 35.01 | 35.19 | 2,462,269 | -1.09(-2.99%) |
Sep 11, 2019 | 35.86 | 36.37 | 35.15 | 36.28 | 1,878,355 | +0.32(+0.88%) |
Sep 10, 2019 | 35.83 | 36.32 | 35.55 | 35.96 | 2,358,294 | +0.19(+0.54%) |
Sep 09, 2019 | 34.78 | 35.85 | 34.69 | 35.77 | 2,624,693 | +1.31(+3.79%) |
Sep 06, 2019 | 34.76 | 35.07 | 34.27 | 34.46 | 1,574,387 | -0.15(-0.44%) |
Sep 05, 2019 | 33.80 | 35.21 | 33.68 | 34.62 | 4,054,433 | +1.09(+3.24%) |
Sep 04, 2019 | 33.21 | 34.05 | 33.12 | 33.53 | 3,269,199 | +1.00(+3.07%) |
Sep 03, 2019 | 32.59 | 33.16 | 32.09 | 32.53 | 2,061,732 | -0.29(-0.88%) |
Aug 30, 2019 | 32.23 | 33.03 | 32.18 | 32.82 | 2,355,130 | +0.81(+2.52%) |
Aug 29, 2019 | 31.81 | 32.51 | 31.81 | 32.01 | 2,177,399 | +0.60(+1.89%) |
Aug 28, 2019 | 30.39 | 31.65 | 30.00 | 31.42 | 3,328,804 | +0.95(+3.12%) |
Aug 27, 2019 | 31.04 | 31.15 | 30.08 | 30.47 | 3,574,341 | -0.31(-1.00%) |
Aug 26, 2019 | 31.54 | 31.58 | 30.56 | 30.77 | 1,252,482 | -0.17(-0.56%) |
Aug 23, 2019 | 32.32 | 32.51 | 30.79 | 30.95 | 2,190,230 | -1.71(-5.23%) |
Aug 22, 2019 | 33.04 | 33.35 | 32.58 | 32.65 | 1,414,900 | -0.33(-0.99%) |
Aug 21, 2019 | 33.35 | 33.79 | 32.87 | 32.98 | 2,685,245 | +0.16(+0.50%) |
Aug 20, 2019 | 32.84 | 33.04 | 32.60 | 32.82 | 1,300,887 | -0.16(-0.49%) |
Aug 19, 2019 | 32.52 | 33.57 | 32.52 | 32.98 | 1,802,961 | +1.18(+3.71%) |
Aug 16, 2019 | 30.90 | 31.86 | 30.90 | 31.80 | 2,496,003 | +1.22(+3.99%) |
Aug 15, 2019 | 31.95 | 32.00 | 30.51 | 30.58 | 2,000,958 | -1.16(-3.66%) |
Aug 14, 2019 | 31.85 | 31.89 | 31.04 | 31.74 | 2,182,827 | -0.71(-2.19%) |
Aug 13, 2019 | 31.30 | 33.25 | 30.95 | 32.45 | 1,871,299 | +1.28(+4.09%) |
Aug 12, 2019 | 32.22 | 32.49 | 31.02 | 31.18 | 1,906,513 | -1.29(-3.96%) |
Aug 09, 2019 | 34.06 | 34.13 | 32.40 | 32.46 | 1,920,828 | -1.90(-5.53%) |
Aug 08, 2019 | 33.39 | 34.48 | 33.20 | 34.36 | 2,430,243 | +1.32(+4.01%) |
Aug 07, 2019 | 32.87 | 33.14 | 32.24 | 33.04 | 2,377,185 | -0.45(-1.35%) |
Aug 06, 2019 | 32.71 | 33.55 | 32.16 | 33.49 | 2,491,424 | +1.04(+3.19%) |
Aug 05, 2019 | 32.57 | 32.89 | 31.88 | 32.45 | 2,592,657 | -0.87(-2.62%) |
Aug 02, 2019 | 32.80 | 33.43 | 32.76 | 33.32 | 1,856,213 | +0.37(+1.14%) |
Aug 01, 2019 | 34.47 | 35.08 | 32.75 | 32.95 | 3,153,803 | -1.44(-4.19%) |
Jul 31, 2019 | 34.89 | 35.09 | 34.01 | 34.39 | 2,685,869 | -0.67(-1.92%) |
Jul 30, 2019 | 35.02 | 35.47 | 34.59 | 35.06 | 1,772,718 | -0.59(-1.67%) |
Jul 29, 2019 | 35.21 | 35.72 | 34.55 | 35.66 | 1,985,384 | +0.32(+0.90%) |
Jul 26, 2019 | 35.08 | 35.62 | 34.66 | 35.34 | 1,952,093 | +0.18(+0.52%) |
Jul 25, 2019 | 36.14 | 36.41 | 34.80 | 35.16 | 3,560,147 | -1.24(-3.40%) |
Jul 24, 2019 | 36.02 | 37.67 | 35.75 | 36.40 | 4,977,630 | +0.06(+0.16%) |
Jul 23, 2019 | 35.61 | 36.40 | 35.25 | 36.34 | 3,319,855 | +0.83(+2.35%) |
Jul 22, 2019 | 35.40 | 36.25 | 35.28 | 35.50 | 3,702,821 | +0.02(+0.05%) |
Jul 19, 2019 | 34.54 | 35.77 | 34.46 | 35.48 | 3,297,642 | +1.12(+3.27%) |
Jul 18, 2019 | 33.68 | 34.45 | 33.43 | 34.36 | 3,244,269 | +0.69(+2.05%) |
Jul 17, 2019 | 33.55 | 34.74 | 32.84 | 33.67 | 5,554,632 | -0.77(-2.23%) |
Jul 16, 2019 | 32.86 | 34.98 | 32.62 | 34.44 | 5,500,159 | +2.05(+6.34%) |
Jul 15, 2019 | 32.34 | 32.55 | 31.91 | 32.38 | 1,693,713 | +0.21(+0.66%) |
Jul 12, 2019 | 30.22 | 32.22 | 30.15 | 32.17 | 2,392,411 | +1.96(+6.48%) |
Jul 11, 2019 | 30.24 | 30.92 | 29.44 | 30.22 | 2,041,402 | -0.17(-0.57%) |
Jul 10, 2019 | 31.89 | 31.98 | 30.29 | 30.39 | 1,952,823 | -1.32(-4.18%) |
Jul 09, 2019 | 31.72 | 32.08 | 31.63 | 31.71 | 966,582 | -0.31(-0.96%) |
Jul 08, 2019 | 31.90 | 32.31 | 31.73 | 32.02 | 1,503,043 | -0.21(-0.65%) |
Jul 05, 2019 | 31.66 | 32.32 | 31.49 | 32.23 | 935,245 | +0.36(+1.11%) |
Jul 03, 2019 | 31.47 | 31.89 | 31.36 | 31.88 | 781,837 | +0.50(+1.59%) |
Jul 02, 2019 | 31.53 | 32.18 | 31.12 | 31.38 | 1,693,168 | -0.23(-0.73%) |
Jul 01, 2019 | 31.97 | 32.39 | 31.33 | 31.61 | 1,646,235 | +0.10(+0.30%) |
Jun 28, 2019 | 30.40 | 31.54 | 30.39 | 31.51 | 2,682,344 | +1.34(+4.45%) |
Jun 27, 2019 | 29.80 | 30.40 | 29.52 | 30.17 | 1,218,077 | +0.46(+1.55%) |
Jun 26, 2019 | 28.58 | 29.78 | 28.41 | 29.71 | 1,738,421 | +1.35(+4.77%) |
Jun 25, 2019 | 28.78 | 29.36 | 28.25 | 28.35 | 3,203,726 | -0.48(-1.66%) |
Jun 24, 2019 | 30.60 | 30.66 | 28.69 | 28.83 | 3,055,902 | -1.77(-5.77%) |
Jun 21, 2019 | 31.14 | 31.39 | 30.53 | 30.60 | 1,739,698 | -0.69(-2.21%) |
Jun 20, 2019 | 31.03 | 31.40 | 30.73 | 31.29 | 1,454,131 | +0.71(+2.32%) |
Jun 19, 2019 | 30.32 | 30.73 | 30.23 | 30.58 | 1,303,359 | +0.16(+0.54%) |
Jun 18, 2019 | 30.32 | 31.18 | 30.15 | 30.42 | 1,346,869 | +0.14(+0.48%) |
Jun 17, 2019 | 30.83 | 30.93 | 30.10 | 30.27 | 1,790,146 | -0.64(-2.08%) |
Jun 14, 2019 | 31.20 | 31.29 | 30.46 | 30.92 | 1,713,644 | -0.42(-1.35%) |
Jun 13, 2019 | 29.90 | 31.37 | 29.87 | 31.34 | 2,875,433 | +1.51(+5.05%) |
Jun 12, 2019 | 29.66 | 29.96 | 29.32 | 29.83 | 1,803,669 | +0.03(+0.10%) |
Jun 11, 2019 | 30.46 | 30.46 | 29.73 | 29.80 | 1,379,540 | -0.23(-0.77%) |
Jun 10, 2019 | 29.19 | 30.33 | 29.14 | 30.03 | 2,058,587 | +1.08(+3.75%) |
Jun 07, 2019 | 28.79 | 29.20 | 28.68 | 28.95 | 1,326,269 | +0.27(+0.94%) |
Jun 06, 2019 | 28.73 | 28.74 | 27.85 | 28.68 | 1,536,077 | -0.22(-0.76%) |
Jun 05, 2019 | 28.81 | 29.10 | 28.34 | 28.90 | 2,018,035 | +0.43(+1.52%) |
Jun 04, 2019 | 27.44 | 28.51 | 27.44 | 28.47 | 2,138,739 | +1.52(+5.62%) |
Jun 03, 2019 | 26.43 | 27.39 | 26.42 | 26.95 | 3,195,540 | +0.43(+1.63%) |
May 31, 2019 | 26.32 | 26.93 | 25.94 | 26.52 | 2,461,299 | -0.32(-1.18%) |
May 30, 2019 | 27.98 | 28.06 | 26.79 | 26.84 | 3,023,733 | -1.12(-4.01%) |
May 29, 2019 | 28.07 | 28.58 | 27.74 | 27.96 | 1,935,820 | -0.44(-1.55%) |
May 28, 2019 | 28.56 | 28.78 | 28.11 | 28.40 | 2,071,172 | -0.33(-1.13%) |
May 24, 2019 | 29.29 | 29.29 | 28.22 | 28.72 | 2,315,244 | -0.38(-1.32%) |
May 23, 2019 | 28.98 | 29.56 | 28.66 | 29.11 | 1,703,516 | -0.42(-1.43%) |
May 22, 2019 | 29.89 | 30.29 | 29.30 | 29.53 | 1,244,468 | -0.57(-1.91%) |
May 21, 2019 | 30.16 | 30.64 | 29.80 | 30.10 | 1,660,701 | +0.36(+1.22%) |
May 20, 2019 | 29.11 | 30.12 | 28.87 | 29.74 | 1,117,874 | +0.12(+0.42%) |
May 17, 2019 | 30.08 | 30.41 | 29.53 | 29.61 | 1,668,964 | -0.68(-2.24%) |
May 16, 2019 | 29.82 | 30.41 | 29.78 | 30.29 | 1,862,134 | +0.62(+2.10%) |
May 15, 2019 | 29.07 | 29.76 | 28.93 | 29.67 | 1,658,154 | +0.42(+1.44%) |
May 14, 2019 | 28.21 | 29.57 | 28.18 | 29.25 | 1,500,782 | +1.16(+4.12%) |
May 13, 2019 | 29.20 | 29.25 | 27.93 | 28.09 | 2,859,992 | -2.05(-6.80%) |
May 10, 2019 | 29.86 | 30.39 | 29.47 | 30.14 | 986,130 | +0.13(+0.45%) |
May 09, 2019 | 29.70 | 30.17 | 29.28 | 30.01 | 1,937,055 | +0.07(+0.22%) |
May 08, 2019 | 30.68 | 31.11 | 29.88 | 29.94 | 1,457,864 | -0.74(-2.40%) |
May 07, 2019 | 31.39 | 31.68 | 30.51 | 30.68 | 1,045,402 | -1.19(-3.73%) |
May 06, 2019 | 31.03 | 32.03 | 30.89 | 31.86 | 2,465,850 | -0.02(-0.06%) |
May 03, 2019 | 31.04 | 32.11 | 30.81 | 31.88 | 1,873,146 | +1.00(+3.22%) |
May 02, 2019 | 30.03 | 30.92 | 29.69 | 30.89 | 1,992,180 | +0.86(+2.87%) |
May 01, 2019 | 31.84 | 31.84 | 29.97 | 30.03 | 3,917,862 | -1.91(-5.97%) |
Apr 30, 2019 | 32.67 | 32.70 | 31.63 | 31.93 | 2,636,568 | -0.73(-2.23%) |
Apr 29, 2019 | 33.79 | 34.01 | 32.61 | 32.66 | 2,019,584 | -1.08(-3.21%) |
Apr 26, 2019 | 33.13 | 34.10 | 32.97 | 33.74 | 1,094,017 | +0.50(+1.50%) |
Apr 25, 2019 | 34.35 | 34.58 | 33.08 | 33.24 | 2,714,209 | -1.37(-3.96%) |
Apr 24, 2019 | 33.50 | 35.24 | 32.84 | 34.61 | 4,894,554 | +1.10(+3.29%) |
Apr 23, 2019 | 33.18 | 33.56 | 32.89 | 33.51 | 3,653,698 | +0.29(+0.86%) |
Apr 22, 2019 | 33.08 | 33.43 | 32.81 | 33.22 | 1,687,916 | -0.02(-0.06%) |
Apr 18, 2019 | 33.18 | 33.85 | 33.03 | 33.24 | 2,612,900 | +0.16(+0.49%) |
Apr 17, 2019 | 32.55 | 33.25 | 32.31 | 33.08 | 2,682,085 | +0.93(+2.89%) |
Apr 16, 2019 | 31.44 | 32.29 | 30.99 | 32.15 | 2,606,594 | +0.05(+0.15%) |
Apr 15, 2019 | 32.49 | 32.58 | 31.85 | 32.10 | 1,290,102 | -0.53(-1.61%) |
Apr 12, 2019 | 32.57 | 32.93 | 32.34 | 32.63 | 1,089,109 | +0.36(+1.13%) |
Apr 11, 2019 | 31.68 | 32.38 | 31.59 | 32.27 | 1,213,170 | +0.58(+1.84%) |
Apr 10, 2019 | 31.56 | 31.79 | 31.28 | 31.68 | 677,197 | +0.16(+0.52%) |
Apr 09, 2019 | 31.84 | 31.90 | 31.44 | 31.52 | 1,625,977 | -0.54(-1.67%) |
Apr 08, 2019 | 31.53 | 32.08 | 31.36 | 32.06 | 1,183,349 | +0.15(+0.48%) |
Apr 05, 2019 | 31.87 | 32.36 | 31.77 | 31.90 | 1,242,741 | +0.02(+0.06%) |
Apr 04, 2019 | 31.17 | 32.05 | 31.14 | 31.88 | 1,744,739 | +0.58(+1.87%) |
Apr 03, 2019 | 31.16 | 31.71 | 31.12 | 31.30 | 1,494,398 | +0.16(+0.52%) |
Apr 02, 2019 | 31.59 | 31.87 | 30.97 | 31.14 | 1,460,882 | -0.57(-1.81%) |
Apr 01, 2019 | 31.59 | 32.02 | 31.41 | 31.71 | 2,115,555 | +0.42(+1.35%) |
Mar 29, 2019 | 31.22 | 31.51 | 30.91 | 31.29 | 1,999,206 | +0.22(+0.71%) |
Mar 28, 2019 | 30.05 | 31.36 | 29.96 | 31.07 | 4,070,921 | +1.02(+3.41%) |
Mar 27, 2019 | 30.76 | 30.89 | 29.97 | 30.05 | 2,185,524 | -0.65(-2.12%) |
Mar 26, 2019 | 30.28 | 30.79 | 30.21 | 30.70 | 1,982,079 | +0.71(+2.36%) |
Mar 25, 2019 | 30.00 | 30.69 | 29.78 | 29.99 | 1,924,804 | -0.05(-0.16%) |
Mar 22, 2019 | 30.70 | 30.76 | 29.84 | 30.04 | 1,882,754 | -0.82(-2.67%) |
Mar 21, 2019 | 30.49 | 30.89 | 30.24 | 30.86 | 2,970,685 | +0.34(+1.13%) |
Mar 20, 2019 | 31.41 | 31.54 | 29.67 | 30.51 | 4,253,923 | -0.94(-2.98%) |
Mar 19, 2019 | 32.92 | 32.92 | 31.29 | 31.45 | 2,638,779 | -1.67(-5.03%) |
Mar 18, 2019 | 32.74 | 33.22 | 32.56 | 33.12 | 1,154,902 | +0.62(+1.91%) |
Mar 15, 2019 | 33.34 | 33.48 | 32.15 | 32.50 | 4,130,948 | -0.79(-2.39%) |
Mar 14, 2019 | 32.94 | 33.42 | 32.68 | 33.29 | 2,175,670 | +0.30(+0.90%) |
Mar 13, 2019 | 32.60 | 33.35 | 32.33 | 32.99 | 1,597,483 | +0.63(+1.95%) |
Mar 12, 2019 | 32.42 | 32.54 | 31.77 | 32.36 | 1,549,559 | -0.07(-0.21%) |
Mar 11, 2019 | 30.98 | 32.45 | 30.96 | 32.43 | 2,048,343 | +1.35(+4.34%) |
Mar 08, 2019 | 31.05 | 31.18 | 30.40 | 31.08 | 1,838,576 | -0.41(-1.31%) |
Mar 07, 2019 | 31.58 | 31.72 | 31.23 | 31.49 | 1,854,480 | -0.28(-0.87%) |
Mar 06, 2019 | 31.55 | 32.06 | 31.38 | 31.77 | 1,657,188 | +0.31(+0.97%) |
Mar 05, 2019 | 32.27 | 32.27 | 31.43 | 31.46 | 1,157,505 | -0.78(-2.41%) |
Mar 04, 2019 | 32.48 | 32.85 | 31.90 | 32.24 | 1,425,144 | -0.01(-0.03%) |
Mar 01, 2019 | 32.55 | 32.77 | 32.05 | 32.25 | 1,144,671 | +0.11(+0.33%) |
Feb 28, 2019 | 32.31 | 32.45 | 31.84 | 32.14 | 1,045,482 | -0.23(-0.71%) |
Feb 27, 2019 | 32.23 | 32.54 | 31.92 | 32.37 | 881,367 | +0.18(+0.56%) |
Feb 26, 2019 | 32.34 | 32.71 | 32.05 | 32.19 | 857,027 | -0.24(-0.74%) |
Feb 25, 2019 | 32.37 | 33.10 | 32.23 | 32.43 | 1,493,083 | +0.32(+0.98%) |
Feb 22, 2019 | 32.79 | 32.94 | 31.92 | 32.11 | 1,513,750 | -0.56(-1.73%) |
Feb 21, 2019 | 33.22 | 33.22 | 32.32 | 32.68 | 1,460,570 | -0.51(-1.53%) |
Feb 20, 2019 | 32.81 | 33.74 | 32.47 | 33.18 | 3,741,113 | +0.50(+1.52%) |
Feb 19, 2019 | 31.97 | 32.95 | 31.87 | 32.69 | 2,994,344 | +0.64(+2.00%) |
Feb 15, 2019 | 32.58 | 32.62 | 31.85 | 32.05 | 3,207,669 | -0.46(-1.41%) |
Feb 14, 2019 | 31.84 | 32.78 | 31.64 | 32.51 | 3,061,718 | +0.50(+1.55%) |
Feb 13, 2019 | 31.05 | 32.19 | 31.05 | 32.01 | 2,525,535 | +1.08(+3.49%) |
Feb 12, 2019 | 30.22 | 31.25 | 30.06 | 30.93 | 1,933,226 | +0.90(+2.99%) |
Feb 11, 2019 | 29.90 | 30.05 | 29.33 | 30.03 | 1,648,017 | +0.31(+1.03%) |
Feb 08, 2019 | 29.92 | 30.36 | 29.42 | 29.72 | 2,201,048 | -0.57(-1.89%) |
Feb 07, 2019 | 30.04 | 30.72 | 29.99 | 30.30 | 1,459,943 | +0.22(+0.73%) |
Feb 06, 2019 | 30.54 | 30.89 | 30.03 | 30.08 | 1,418,033 | -0.39(-1.29%) |
Feb 05, 2019 | 30.92 | 31.44 | 30.39 | 30.47 | 1,798,805 | -0.35(-1.15%) |
Feb 04, 2019 | 30.63 | 30.84 | 30.28 | 30.82 | 1,416,443 | +0.02(+0.06%) |
Feb 01, 2019 | 30.67 | 31.15 | 30.13 | 30.80 | 2,022,763 | +0.46(+1.51%) |
Jan 31, 2019 | 31.92 | 31.92 | 30.16 | 30.35 | 3,530,763 | -1.55(-4.85%) |
Jan 30, 2019 | 30.79 | 31.95 | 30.01 | 31.89 | 4,343,731 | +1.20(+3.92%) |
Jan 29, 2019 | 29.03 | 30.78 | 28.04 | 30.69 | 3,943,724 | +1.94(+6.75%) |
Jan 28, 2019 | 29.10 | 29.13 | 28.58 | 28.75 | 2,240,419 | -0.67(-2.27%) |
Jan 25, 2019 | 28.87 | 29.65 | 28.62 | 29.42 | 2,271,253 | +0.93(+3.25%) |
Jan 24, 2019 | 29.07 | 29.28 | 28.44 | 28.49 | 2,101,644 | -0.60(-2.07%) |
Jan 23, 2019 | 29.92 | 30.12 | 28.75 | 29.09 | 2,378,349 | -0.51(-1.71%) |
Jan 22, 2019 | 30.69 | 30.87 | 29.53 | 29.60 | 3,478,815 | -1.60(-5.12%) |
Jan 18, 2019 | 30.98 | 31.67 | 30.49 | 31.20 | 4,841,637 | +0.90(+2.97%) |
Jan 17, 2019 | 29.68 | 30.67 | 28.95 | 30.30 | 6,574,298 | +2.42(+8.67%) |
Jan 16, 2019 | 27.77 | 28.23 | 27.68 | 27.88 | 1,222,718 | +0.32(+1.14%) |
Jan 15, 2019 | 27.98 | 28.10 | 27.36 | 27.56 | 1,925,594 | -0.37(-1.33%) |
Jan 14, 2019 | 26.86 | 28.17 | 26.86 | 27.94 | 2,456,301 | +0.55(+2.02%) |
Jan 11, 2019 | 27.55 | 27.82 | 27.10 | 27.38 | 1,682,305 | -0.18(-0.66%) |
Jan 10, 2019 | 28.22 | 28.22 | 27.27 | 27.56 | 2,501,653 | -0.71(-2.50%) |
Jan 09, 2019 | 27.38 | 28.42 | 27.29 | 28.27 | 3,895,560 | +0.91(+3.32%) |
Jan 08, 2019 | 26.57 | 27.37 | 26.46 | 27.36 | 2,642,162 | +1.19(+4.57%) |
Jan 07, 2019 | 25.40 | 26.44 | 25.33 | 26.17 | 3,052,266 | +0.80(+3.16%) |
Jan 04, 2019 | 24.60 | 25.42 | 24.51 | 25.37 | 2,248,758 | +1.27(+5.28%) |
Jan 03, 2019 | 24.53 | 24.79 | 23.92 | 24.09 | 2,062,471 | -0.60(-2.44%) |
Jan 02, 2019 | 23.63 | 25.09 | 23.56 | 24.70 | 2,293,091 | +0.74(+3.07%) |
Dec 31, 2018 | 24.10 | 24.21 | 23.61 | 23.96 | 1,587,408 | +0.00(+0.00%) |
Dec 28, 2018 | 24.02 | 24.28 | 23.63 | 23.96 | 1,640,977 | -0.03(-0.12%) |
Dec 27, 2018 | 23.55 | 23.99 | 23.15 | 23.99 | 1,572,375 | +0.09(+0.36%) |
Dec 26, 2018 | 22.98 | 23.92 | 22.58 | 23.90 | 2,125,932 | +0.94(+4.08%) |
Dec 24, 2018 | 22.46 | 23.35 | 22.24 | 22.97 | 1,349,485 | +0.05(+0.21%) |
Dec 21, 2018 | 24.08 | 24.32 | 22.73 | 22.92 | 7,060,473 | -1.22(-5.07%) |
Dec 20, 2018 | 24.74 | 24.96 | 23.99 | 24.14 | 3,713,168 | -0.76(-3.07%) |
Dec 19, 2018 | 25.70 | 26.42 | 24.83 | 24.91 | 2,658,733 | -1.00(-3.87%) |
Dec 18, 2018 | 25.73 | 26.40 | 25.66 | 25.91 | 3,483,099 | +0.32(+1.23%) |
Dec 17, 2018 | 25.66 | 25.76 | 25.15 | 25.60 | 2,751,844 | -0.10(-0.37%) |
Dec 14, 2018 | 25.82 | 26.19 | 25.49 | 25.69 | 4,032,239 | -0.42(-1.61%) |
Dec 13, 2018 | 27.24 | 27.31 | 25.99 | 26.11 | 3,249,232 | -1.12(-4.11%) |
Dec 12, 2018 | 27.75 | 27.95 | 27.17 | 27.23 | 2,624,982 | -0.05(-0.18%) |
Dec 11, 2018 | 27.77 | 28.15 | 27.10 | 27.28 | 2,208,797 | -0.11(-0.38%) |
Dec 10, 2018 | 27.34 | 27.57 | 26.84 | 27.38 | 2,692,454 | -0.16(-0.59%) |
Dec 07, 2018 | 29.35 | 29.81 | 27.41 | 27.55 | 4,530,266 | -1.81(-6.15%) |
Dec 06, 2018 | 28.62 | 29.38 | 28.42 | 29.35 | 3,563,093 | +0.10(+0.33%) |
Dec 04, 2018 | 31.72 | 31.97 | 29.02 | 29.26 | 4,622,024 | -3.20(-9.86%) |
Dec 03, 2018 | 33.85 | 33.93 | 32.38 | 32.46 | 1,568,679 | -0.67(-2.02%) |
Nov 30, 2018 | 32.70 | 33.51 | 32.70 | 33.13 | 2,067,125 | +0.35(+1.08%) |
Nov 29, 2018 | 33.30 | 33.86 | 32.60 | 32.77 | 1,589,822 | -0.45(-1.35%) |
Nov 28, 2018 | 31.93 | 33.24 | 31.44 | 33.22 | 1,802,888 | +1.39(+4.38%) |
Nov 27, 2018 | 32.28 | 32.61 | 31.78 | 31.83 | 1,365,021 | -0.67(-2.05%) |
Nov 26, 2018 | 31.48 | 32.50 | 31.45 | 32.50 | 1,906,732 | +1.35(+4.32%) |
Nov 23, 2018 | 31.01 | 31.46 | 30.71 | 31.15 | 517,868 | -0.16(-0.52%) |
Nov 21, 2018 | 31.31 | 31.31 | 31.31 | 0 | +1.04(+3.43%) | |
Nov 20, 2018 | 30.80 | 31.61 | 29.92 | 30.27 | 2,286,512 | -0.47(-1.52%) |
Nov 19, 2018 | 30.04 | 31.07 | 30.04 | 30.74 | 2,044,796 | +0.47(+1.54%) |
Nov 16, 2018 | 30.84 | 31.11 | 29.84 | 30.27 | 2,711,973 | -0.85(-2.73%) |
Nov 15, 2018 | 31.81 | 31.98 | 30.72 | 31.12 | 2,578,693 | -0.91(-2.83%) |
Nov 14, 2018 | 32.49 | 32.92 | 31.75 | 32.03 | 1,232,430 | -0.14(-0.44%) |
Nov 13, 2018 | 31.37 | 32.64 | 31.36 | 32.17 | 2,221,541 | +0.81(+2.59%) |
Nov 12, 2018 | 31.91 | 32.08 | 31.31 | 31.36 | 1,463,471 | -0.58(-1.82%) |
Nov 09, 2018 | 32.62 | 32.71 | 31.70 | 31.94 | 2,208,568 | -0.80(-2.45%) |
Nov 08, 2018 | 32.74 | 33.16 | 31.94 | 32.74 | 3,385,959 | +0.70(+2.17%) |
Nov 07, 2018 | 32.47 | 32.76 | 31.58 | 32.05 | 2,107,515 | -0.29(-0.89%) |
Nov 06, 2018 | 32.21 | 32.74 | 31.95 | 32.33 | 1,761,278 | -0.04(-0.12%) |
Nov 05, 2018 | 32.23 | 32.53 | 31.50 | 32.37 | 2,023,899 | +0.27(+0.83%) |
Nov 02, 2018 | 32.34 | 32.44 | 31.39 | 32.11 | 2,209,406 | +0.00(+0.00%) |
Nov 01, 2018 | 30.66 | 32.16 | 30.10 | 32.11 | 3,214,223 | +1.57(+5.16%) |
Oct 31, 2018 | 31.44 | 31.74 | 30.45 | 30.53 | 2,328,024 | -0.53(-1.72%) |
Oct 30, 2018 | 29.92 | 31.09 | 29.68 | 31.07 | 1,946,928 | +1.12(+3.73%) |
Oct 29, 2018 | 31.04 | 31.26 | 29.55 | 29.95 | 2,099,996 | -0.59(-1.94%) |
Oct 26, 2018 | 31.37 | 31.73 | 30.35 | 30.54 | 3,489,772 | -1.32(-4.13%) |
Oct 25, 2018 | 30.01 | 32.01 | 29.76 | 31.86 | 4,926,888 | +2.55(+8.69%) |
Oct 24, 2018 | 32.43 | 32.43 | 29.08 | 29.31 | 6,399,820 | +0.50(+1.72%) |
Oct 23, 2018 | 28.69 | 29.12 | 28.31 | 28.81 | 2,427,747 | -0.33(-1.15%) |
Oct 22, 2018 | 28.72 | 29.47 | 28.62 | 29.15 | 2,147,462 | +0.13(+0.46%) |
Oct 19, 2018 | 28.76 | 29.64 | 28.55 | 29.01 | 2,963,099 | +0.63(+2.22%) |
Oct 18, 2018 | 29.62 | 29.81 | 28.33 | 28.38 | 3,507,578 | -1.37(-4.62%) |
Oct 17, 2018 | 30.92 | 31.07 | 29.57 | 29.76 | 2,251,080 | -1.07(-3.47%) |
Oct 16, 2018 | 30.03 | 30.84 | 29.75 | 30.83 | 2,054,597 | +1.18(+3.99%) |
Oct 15, 2018 | 29.50 | 29.97 | 29.23 | 29.64 | 2,236,060 | +0.10(+0.32%) |
Oct 12, 2018 | 29.64 | 30.07 | 29.36 | 29.55 | 3,162,239 | +0.24(+0.81%) |
Oct 11, 2018 | 30.23 | 30.80 | 29.27 | 29.31 | 3,906,208 | -0.93(-3.06%) |
Oct 10, 2018 | 30.92 | 31.27 | 30.22 | 30.24 | 2,465,121 | -0.81(-2.61%) |
Oct 09, 2018 | 30.64 | 31.48 | 30.54 | 31.05 | 2,406,879 | +0.36(+1.18%) |
Oct 08, 2018 | 30.60 | 30.78 | 30.19 | 30.68 | 1,756,134 | +0.05(+0.16%) |
Oct 05, 2018 | 31.33 | 31.35 | 30.18 | 30.64 | 3,464,303 | -0.69(-2.19%) |
Oct 04, 2018 | 31.97 | 32.19 | 31.14 | 31.32 | 1,693,164 | -0.64(-2.00%) |
Oct 03, 2018 | 31.71 | 32.25 | 31.36 | 31.96 | 2,505,871 | +0.30(+0.93%) |
Oct 02, 2018 | 33.49 | 33.49 | 31.63 | 31.67 | 2,425,336 | -1.62(-4.87%) |