Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 40.14 | 40.58 | 40.07 | 40.07 | 1,061,979 | -0.13(-0.33%) |
Sep 27, 2019 | 40.99 | 41.08 | 40.00 | 40.20 | 1,388,848 | -0.81(-1.98%) |
Sep 26, 2019 | 41.02 | 41.28 | 40.75 | 41.01 | 400,241 | -0.02(-0.04%) |
Sep 25, 2019 | 41.36 | 41.52 | 40.89 | 41.03 | 582,759 | -0.33(-0.80%) |
Sep 24, 2019 | 40.98 | 41.57 | 40.89 | 41.36 | 439,899 | +0.42(+1.02%) |
Sep 23, 2019 | 41.38 | 41.38 | 40.58 | 40.94 | 367,967 | -0.48(-1.15%) |
Sep 20, 2019 | 41.43 | 41.55 | 41.14 | 41.41 | 857,464 | +0.00(+0.00%) |
Sep 19, 2019 | 41.45 | 41.73 | 41.40 | 41.41 | 656,788 | -0.22(-0.53%) |
Sep 18, 2019 | 41.76 | 41.77 | 41.43 | 41.64 | 549,203 | -0.16(-0.39%) |
Sep 17, 2019 | 41.34 | 42.14 | 41.34 | 41.80 | 686,787 | +0.29(+0.69%) |
Sep 16, 2019 | 41.58 | 41.71 | 41.18 | 41.51 | 532,644 | -0.21(-0.49%) |
Sep 13, 2019 | 41.87 | 42.03 | 41.64 | 41.72 | 456,341 | -0.17(-0.41%) |
Sep 12, 2019 | 42.04 | 42.11 | 41.61 | 41.89 | 560,275 | +0.05(+0.12%) |
Sep 11, 2019 | 41.49 | 41.95 | 41.40 | 41.84 | 549,366 | +0.33(+0.79%) |
Sep 10, 2019 | 41.42 | 41.66 | 41.12 | 41.51 | 496,974 | +0.12(+0.30%) |
Sep 09, 2019 | 41.08 | 41.45 | 41.00 | 41.39 | 442,663 | +0.45(+1.10%) |
Sep 06, 2019 | 40.32 | 41.05 | 40.32 | 40.94 | 506,451 | +0.83(+2.07%) |
Sep 05, 2019 | 40.42 | 40.55 | 39.76 | 40.11 | 605,602 | -0.15(-0.36%) |
Sep 04, 2019 | 40.24 | 40.47 | 40.21 | 40.25 | 302,446 | +0.18(+0.45%) |
Sep 03, 2019 | 40.17 | 40.39 | 39.65 | 40.07 | 394,581 | -0.23(-0.57%) |
Aug 30, 2019 | 40.43 | 40.70 | 40.18 | 40.30 | 593,721 | +0.07(+0.18%) |
Aug 29, 2019 | 39.83 | 40.25 | 39.59 | 40.23 | 563,085 | +0.57(+1.44%) |
Aug 28, 2019 | 39.72 | 39.86 | 39.52 | 39.66 | 481,357 | -0.21(-0.53%) |
Aug 27, 2019 | 40.43 | 40.52 | 39.73 | 39.87 | 500,388 | -0.51(-1.27%) |
Aug 26, 2019 | 40.53 | 40.64 | 40.18 | 40.38 | 348,432 | -0.07(-0.16%) |
Aug 23, 2019 | 40.77 | 41.00 | 40.38 | 40.45 | 306,321 | -0.33(-0.80%) |
Aug 22, 2019 | 41.02 | 41.10 | 40.68 | 40.77 | 367,122 | -0.35(-0.85%) |
Aug 21, 2019 | 41.10 | 41.30 | 40.92 | 41.12 | 268,567 | +0.18(+0.44%) |
Aug 20, 2019 | 41.69 | 41.77 | 40.90 | 40.94 | 1,294,480 | -0.78(-1.87%) |
Aug 19, 2019 | 41.62 | 41.99 | 41.58 | 41.73 | 300,304 | +0.15(+0.35%) |
Aug 16, 2019 | 41.51 | 41.82 | 41.38 | 41.58 | 301,406 | +0.32(+0.77%) |
Aug 15, 2019 | 41.45 | 41.50 | 41.16 | 41.26 | 506,095 | -0.05(-0.12%) |
Aug 14, 2019 | 41.59 | 41.82 | 41.28 | 41.31 | 420,470 | -0.74(-1.76%) |
Aug 13, 2019 | 41.70 | 42.21 | 41.70 | 42.05 | 672,637 | +0.13(+0.31%) |
Aug 12, 2019 | 41.91 | 42.25 | 41.89 | 41.92 | 218,987 | -0.15(-0.35%) |
Aug 09, 2019 | 42.40 | 42.60 | 42.05 | 42.07 | 360,140 | -0.24(-0.58%) |
Aug 08, 2019 | 42.35 | 42.57 | 42.07 | 42.31 | 342,622 | +0.12(+0.29%) |
Aug 07, 2019 | 41.79 | 42.34 | 41.64 | 42.19 | 459,696 | +0.25(+0.60%) |
Aug 06, 2019 | 42.06 | 42.59 | 41.50 | 41.94 | 632,617 | -0.11(-0.27%) |
Aug 05, 2019 | 42.30 | 42.30 | 41.72 | 42.05 | 217,364 | -0.46(-1.07%) |
Aug 02, 2019 | 42.38 | 43.05 | 42.34 | 42.51 | 348,835 | -0.04(-0.10%) |
Aug 01, 2019 | 42.02 | 42.85 | 42.02 | 42.55 | 402,321 | +0.32(+0.75%) |
Jul 31, 2019 | 42.72 | 42.82 | 41.73 | 42.23 | 353,250 | -0.44(-1.03%) |
Jul 30, 2019 | 43.03 | 43.17 | 42.52 | 42.67 | 290,595 | -0.55(-1.26%) |
Jul 29, 2019 | 42.89 | 43.47 | 42.89 | 43.22 | 477,558 | +0.21(+0.49%) |
Jul 26, 2019 | 43.17 | 43.17 | 42.69 | 43.00 | 370,952 | -0.12(-0.28%) |
Jul 25, 2019 | 43.52 | 43.65 | 42.82 | 43.13 | 600,814 | -0.46(-1.06%) |
Jul 24, 2019 | 43.13 | 43.96 | 43.01 | 43.59 | 655,169 | +0.67(+1.55%) |
Jul 23, 2019 | 42.78 | 43.55 | 42.07 | 42.92 | 796,140 | -0.45(-1.03%) |
Jul 22, 2019 | 43.48 | 43.48 | 43.06 | 43.37 | 271,406 | +0.01(+0.02%) |
Jul 19, 2019 | 43.69 | 43.69 | 43.34 | 43.36 | 357,191 | -0.35(-0.80%) |
Jul 18, 2019 | 43.70 | 43.77 | 43.54 | 43.71 | 235,846 | +0.02(+0.04%) |
Jul 17, 2019 | 43.83 | 43.92 | 43.65 | 43.70 | 403,547 | -0.07(-0.15%) |
Jul 16, 2019 | 44.20 | 44.27 | 43.64 | 43.76 | 509,310 | -0.42(-0.94%) |
Jul 15, 2019 | 43.91 | 44.19 | 43.82 | 44.18 | 300,412 | +0.24(+0.54%) |
Jul 12, 2019 | 44.01 | 44.38 | 43.72 | 43.94 | 407,446 | +0.05(+0.11%) |
Jul 11, 2019 | 43.74 | 44.14 | 43.61 | 43.89 | 450,959 | +0.15(+0.33%) |
Jul 10, 2019 | 43.91 | 44.18 | 43.34 | 43.74 | 585,702 | -0.07(-0.15%) |
Jul 09, 2019 | 44.08 | 44.08 | 43.46 | 43.81 | 504,531 | -0.27(-0.61%) |
Jul 08, 2019 | 43.96 | 44.23 | 43.73 | 44.08 | 577,369 | -0.38(-0.86%) |
Jul 05, 2019 | 44.33 | 44.53 | 44.12 | 44.46 | 286,047 | +0.20(+0.44%) |
Jul 03, 2019 | 44.23 | 44.62 | 44.23 | 44.27 | 264,913 | -0.04(-0.09%) |
Jul 02, 2019 | 43.62 | 44.35 | 43.43 | 44.31 | 595,522 | +1.02(+2.35%) |
Jul 01, 2019 | 43.59 | 43.61 | 43.19 | 43.29 | 163,410 | -0.27(-0.62%) |
Jun 28, 2019 | 43.25 | 43.78 | 43.18 | 43.56 | 442,833 | +0.40(+0.92%) |
Jun 27, 2019 | 42.87 | 43.18 | 42.78 | 43.16 | 444,301 | +0.35(+0.82%) |
Jun 26, 2019 | 42.90 | 43.09 | 42.66 | 42.81 | 355,465 | -0.10(-0.23%) |
Jun 25, 2019 | 42.84 | 43.04 | 42.84 | 42.91 | 549,354 | +0.13(+0.30%) |
Jun 24, 2019 | 42.91 | 42.91 | 42.52 | 42.78 | 449,436 | +0.10(+0.23%) |
Jun 21, 2019 | 42.81 | 43.13 | 42.56 | 42.68 | 411,132 | -0.33(-0.78%) |
Jun 20, 2019 | 43.65 | 43.70 | 42.90 | 43.01 | 381,718 | -0.33(-0.75%) |
Jun 19, 2019 | 42.82 | 43.47 | 42.78 | 43.34 | 373,053 | +0.58(+1.35%) |
Jun 18, 2019 | 42.17 | 42.98 | 42.05 | 42.76 | 462,026 | +0.77(+1.84%) |
Jun 17, 2019 | 42.05 | 42.05 | 41.73 | 41.99 | 437,655 | +0.11(+0.25%) |
Jun 14, 2019 | 42.21 | 42.21 | 41.60 | 41.88 | 522,577 | -0.34(-0.81%) |
Jun 13, 2019 | 43.19 | 43.44 | 41.99 | 42.22 | 803,590 | -1.21(-2.79%) |
Jun 12, 2019 | 42.98 | 43.61 | 42.98 | 43.44 | 493,965 | +0.32(+0.74%) |
Jun 11, 2019 | 43.44 | 43.74 | 42.90 | 43.12 | 458,739 | -0.31(-0.71%) |
Jun 10, 2019 | 43.44 | 43.57 | 43.13 | 43.43 | 594,109 | -0.01(-0.02%) |
Jun 07, 2019 | 43.75 | 44.00 | 43.41 | 43.44 | 352,399 | +0.24(+0.55%) |
Jun 06, 2019 | 43.14 | 43.30 | 43.02 | 43.20 | 372,101 | +0.25(+0.58%) |
Jun 05, 2019 | 42.97 | 43.24 | 42.88 | 42.95 | 401,518 | -0.02(-0.06%) |
Jun 04, 2019 | 42.94 | 43.00 | 42.70 | 42.97 | 445,817 | +0.17(+0.40%) |
Jun 03, 2019 | 42.38 | 42.97 | 42.31 | 42.80 | 381,667 | +0.40(+0.95%) |
May 31, 2019 | 42.43 | 42.51 | 42.22 | 42.40 | 404,090 | -0.07(-0.17%) |
May 30, 2019 | 42.81 | 42.87 | 42.36 | 42.47 | 757,958 | -0.10(-0.25%) |
May 29, 2019 | 42.84 | 42.86 | 42.47 | 42.58 | 423,388 | -0.13(-0.30%) |
May 28, 2019 | 42.45 | 42.92 | 42.26 | 42.71 | 502,343 | +0.02(+0.06%) |
May 24, 2019 | 42.80 | 42.80 | 42.25 | 42.68 | 425,175 | +0.12(+0.28%) |
May 23, 2019 | 41.99 | 42.82 | 41.87 | 42.56 | 529,785 | +0.29(+0.69%) |
May 22, 2019 | 41.90 | 42.29 | 41.48 | 42.27 | 417,130 | +0.24(+0.58%) |
May 21, 2019 | 41.55 | 42.60 | 41.55 | 42.03 | 1,057,227 | +0.73(+1.76%) |
May 20, 2019 | 41.27 | 41.46 | 41.04 | 41.30 | 148,216 | +0.11(+0.27%) |
May 17, 2019 | 41.03 | 41.67 | 41.03 | 41.19 | 336,245 | -0.02(-0.06%) |
May 16, 2019 | 41.09 | 41.34 | 41.00 | 41.22 | 599,252 | +0.17(+0.41%) |
May 15, 2019 | 41.14 | 41.18 | 40.83 | 41.05 | 1,000,482 | -0.07(-0.18%) |
May 14, 2019 | 41.41 | 41.41 | 40.70 | 41.12 | 502,460 | -0.26(-0.62%) |
May 13, 2019 | 41.20 | 41.41 | 40.92 | 41.38 | 291,856 | -0.16(-0.39%) |
May 10, 2019 | 40.98 | 41.59 | 40.68 | 41.54 | 461,020 | +0.58(+1.42%) |
May 09, 2019 | 41.47 | 41.47 | 40.83 | 40.96 | 449,785 | -0.52(-1.24%) |
May 08, 2019 | 41.60 | 41.60 | 41.31 | 41.47 | 541,446 | -0.05(-0.12%) |
May 07, 2019 | 40.95 | 41.56 | 40.74 | 41.52 | 624,032 | +0.47(+1.14%) |
May 06, 2019 | 40.92 | 41.14 | 40.68 | 41.05 | 358,266 | -0.03(-0.08%) |
May 03, 2019 | 40.73 | 41.22 | 40.73 | 41.09 | 313,920 | +0.31(+0.77%) |
May 02, 2019 | 40.77 | 41.15 | 40.57 | 40.77 | 438,254 | -0.02(-0.04%) |
May 01, 2019 | 40.79 | 41.14 | 40.72 | 40.79 | 610,268 | +0.22(+0.54%) |
Apr 30, 2019 | 40.18 | 40.70 | 40.18 | 40.57 | 455,446 | +0.31(+0.76%) |
Apr 29, 2019 | 40.55 | 40.68 | 40.19 | 40.26 | 367,740 | -0.34(-0.83%) |
Apr 26, 2019 | 40.05 | 40.68 | 39.92 | 40.60 | 1,495,184 | +0.75(+1.88%) |
Apr 25, 2019 | 39.51 | 39.93 | 39.39 | 39.85 | 404,362 | +0.31(+0.80%) |
Apr 24, 2019 | 39.52 | 39.82 | 39.37 | 39.54 | 683,074 | +0.09(+0.22%) |
Apr 23, 2019 | 39.88 | 39.88 | 39.24 | 39.45 | 694,070 | -0.60(-1.51%) |
Apr 22, 2019 | 41.06 | 41.34 | 40.01 | 40.05 | 905,651 | -1.35(-3.25%) |
Apr 18, 2019 | 40.90 | 41.64 | 40.36 | 41.40 | 1,268,457 | -1.46(-3.40%) |
Apr 17, 2019 | 42.91 | 43.09 | 42.52 | 42.86 | 391,569 | -0.12(-0.28%) |
Apr 16, 2019 | 43.18 | 43.28 | 42.95 | 42.98 | 245,716 | -0.10(-0.22%) |
Apr 15, 2019 | 43.08 | 43.26 | 43.01 | 43.08 | 216,909 | +0.06(+0.15%) |
Apr 12, 2019 | 43.17 | 43.17 | 42.55 | 43.01 | 378,168 | -0.09(-0.21%) |
Apr 11, 2019 | 43.42 | 43.42 | 43.07 | 43.10 | 339,228 | -0.43(-0.98%) |
Apr 10, 2019 | 43.37 | 43.62 | 43.23 | 43.53 | 267,297 | +0.09(+0.20%) |
Apr 09, 2019 | 43.75 | 43.88 | 43.39 | 43.44 | 352,735 | -0.40(-0.92%) |
Apr 08, 2019 | 43.09 | 43.85 | 43.09 | 43.84 | 278,955 | +0.59(+1.36%) |
Apr 05, 2019 | 43.58 | 43.58 | 43.00 | 43.26 | 362,788 | -0.27(-0.63%) |
Apr 04, 2019 | 43.76 | 43.99 | 43.42 | 43.53 | 661,396 | -0.29(-0.66%) |
Apr 03, 2019 | 43.77 | 44.13 | 43.57 | 43.82 | 268,113 | +0.18(+0.41%) |
Apr 02, 2019 | 43.20 | 43.66 | 43.13 | 43.64 | 405,067 | +0.41(+0.95%) |
Apr 01, 2019 | 43.61 | 43.61 | 43.03 | 43.23 | 394,912 | -0.16(-0.37%) |
Mar 29, 2019 | 43.53 | 43.65 | 43.26 | 43.39 | 344,307 | +0.17(+0.39%) |
Mar 28, 2019 | 43.19 | 43.59 | 43.19 | 43.22 | 306,990 | -0.02(-0.06%) |
Mar 27, 2019 | 43.09 | 43.33 | 42.97 | 43.25 | 268,541 | +0.13(+0.30%) |
Mar 26, 2019 | 42.88 | 43.33 | 42.63 | 43.12 | 547,871 | +0.15(+0.34%) |
Mar 25, 2019 | 43.68 | 43.68 | 42.93 | 42.97 | 616,556 | -0.68(-1.55%) |
Mar 22, 2019 | 43.39 | 43.80 | 43.39 | 43.65 | 281,300 | +0.10(+0.22%) |
Mar 21, 2019 | 43.76 | 43.88 | 43.52 | 43.55 | 379,090 | -0.37(-0.84%) |
Mar 20, 2019 | 43.55 | 44.06 | 43.42 | 43.92 | 355,089 | +0.39(+0.89%) |
Mar 19, 2019 | 44.12 | 44.13 | 43.47 | 43.54 | 386,352 | -0.48(-1.08%) |
Mar 18, 2019 | 43.80 | 44.03 | 43.65 | 44.01 | 186,912 | +0.20(+0.46%) |
Mar 15, 2019 | 44.01 | 44.16 | 43.73 | 43.81 | 361,175 | +0.00(+0.00%) |
Mar 14, 2019 | 43.39 | 43.84 | 43.27 | 43.81 | 338,495 | +0.44(+1.00%) |
Mar 13, 2019 | 43.20 | 43.47 | 43.17 | 43.38 | 283,889 | +0.17(+0.39%) |
Mar 12, 2019 | 43.04 | 43.31 | 42.85 | 43.21 | 326,068 | +0.15(+0.36%) |
Mar 11, 2019 | 42.45 | 43.12 | 42.44 | 43.05 | 358,248 | +0.80(+1.89%) |
Mar 08, 2019 | 41.93 | 42.40 | 41.90 | 42.26 | 351,724 | +0.32(+0.76%) |
Mar 07, 2019 | 42.16 | 42.76 | 41.87 | 41.94 | 456,608 | -0.05(-0.11%) |
Mar 06, 2019 | 41.71 | 42.05 | 41.26 | 41.98 | 503,577 | +0.24(+0.57%) |
Mar 05, 2019 | 41.86 | 42.21 | 41.69 | 41.74 | 458,506 | -0.14(-0.32%) |
Mar 04, 2019 | 42.23 | 42.44 | 41.00 | 41.88 | 2,726,067 | -0.30(-0.70%) |
Mar 01, 2019 | 44.04 | 44.04 | 41.31 | 42.18 | 1,433,068 | -1.99(-4.50%) |
Feb 28, 2019 | 44.04 | 44.57 | 44.04 | 44.16 | 300,372 | -0.06(-0.14%) |
Feb 27, 2019 | 44.12 | 44.27 | 43.97 | 44.23 | 311,415 | +0.05(+0.11%) |
Feb 26, 2019 | 44.11 | 44.67 | 44.03 | 44.18 | 456,334 | -0.08(-0.18%) |
Feb 25, 2019 | 44.48 | 44.62 | 43.92 | 44.26 | 451,042 | -0.24(-0.54%) |
Feb 22, 2019 | 44.20 | 44.65 | 44.09 | 44.50 | 555,572 | +0.40(+0.91%) |
Feb 21, 2019 | 43.98 | 44.47 | 43.91 | 44.10 | 534,969 | +0.05(+0.11%) |
Feb 20, 2019 | 43.93 | 44.20 | 43.89 | 44.05 | 238,417 | +0.18(+0.40%) |
Feb 19, 2019 | 43.57 | 43.92 | 43.48 | 43.88 | 423,348 | +0.07(+0.16%) |
Feb 15, 2019 | 43.92 | 43.92 | 43.57 | 43.81 | 336,949 | +0.13(+0.29%) |
Feb 14, 2019 | 42.93 | 43.81 | 42.78 | 43.68 | 441,071 | +0.74(+1.73%) |
Feb 13, 2019 | 43.34 | 43.34 | 42.89 | 42.93 | 218,623 | -0.29(-0.67%) |
Feb 12, 2019 | 42.85 | 43.30 | 42.61 | 43.22 | 344,154 | +0.60(+1.41%) |
Feb 11, 2019 | 43.31 | 43.48 | 42.42 | 42.62 | 372,694 | -0.69(-1.59%) |
Feb 08, 2019 | 43.12 | 43.34 | 42.89 | 43.31 | 321,047 | +0.18(+0.43%) |
Feb 07, 2019 | 43.13 | 43.41 | 42.91 | 43.13 | 414,876 | -0.02(-0.04%) |
Feb 06, 2019 | 43.48 | 43.81 | 42.98 | 43.14 | 449,412 | -0.74(-1.69%) |
Feb 05, 2019 | 43.69 | 44.09 | 43.59 | 43.89 | 362,878 | +0.33(+0.75%) |
Feb 04, 2019 | 43.49 | 43.65 | 43.27 | 43.56 | 293,338 | +0.06(+0.15%) |
Feb 01, 2019 | 43.16 | 43.53 | 43.09 | 43.49 | 333,067 | +0.31(+0.72%) |
Jan 31, 2019 | 42.55 | 43.40 | 42.42 | 43.18 | 508,913 | +0.76(+1.79%) |
Jan 30, 2019 | 42.67 | 42.80 | 42.31 | 42.42 | 667,367 | -0.18(-0.41%) |
Jan 29, 2019 | 42.63 | 42.85 | 42.31 | 42.60 | 629,617 | -0.05(-0.11%) |
Jan 28, 2019 | 41.97 | 42.89 | 41.83 | 42.65 | 587,562 | +0.57(+1.37%) |
Jan 25, 2019 | 42.93 | 42.93 | 41.82 | 42.07 | 759,670 | -0.30(-0.72%) |
Jan 24, 2019 | 42.76 | 42.94 | 41.80 | 42.38 | 1,138,892 | -1.19(-2.73%) |
Jan 23, 2019 | 43.84 | 44.06 | 43.27 | 43.57 | 778,626 | -0.10(-0.24%) |
Jan 22, 2019 | 43.40 | 43.85 | 43.18 | 43.67 | 506,633 | -0.02(-0.04%) |
Jan 18, 2019 | 43.70 | 43.96 | 43.41 | 43.69 | 398,554 | +0.14(+0.33%) |
Jan 17, 2019 | 43.01 | 43.69 | 43.01 | 43.54 | 339,202 | +0.38(+0.87%) |
Jan 16, 2019 | 43.09 | 43.25 | 42.95 | 43.17 | 448,728 | +0.07(+0.17%) |
Jan 15, 2019 | 43.40 | 43.61 | 43.05 | 43.09 | 475,778 | -0.21(-0.48%) |
Jan 14, 2019 | 43.57 | 43.58 | 43.20 | 43.30 | 385,341 | -0.29(-0.66%) |
Jan 11, 2019 | 43.25 | 43.94 | 43.19 | 43.59 | 436,744 | +0.20(+0.46%) |
Jan 10, 2019 | 42.84 | 43.59 | 42.84 | 43.39 | 468,551 | +0.42(+0.97%) |
Jan 09, 2019 | 42.93 | 43.05 | 42.48 | 42.97 | 315,598 | +0.30(+0.71%) |
Jan 08, 2019 | 42.26 | 42.97 | 42.26 | 42.67 | 713,430 | +0.45(+1.06%) |
Jan 07, 2019 | 41.84 | 42.35 | 41.59 | 42.22 | 480,676 | +0.50(+1.19%) |
Jan 04, 2019 | 41.78 | 42.06 | 41.59 | 41.73 | 533,534 | +0.35(+0.85%) |
Jan 03, 2019 | 40.65 | 41.66 | 40.62 | 41.38 | 450,538 | +0.52(+1.27%) |
Jan 02, 2019 | 40.76 | 41.05 | 40.45 | 40.86 | 307,831 | -0.08(-0.20%) |
Dec 31, 2018 | 40.97 | 41.39 | 40.76 | 40.94 | 398,804 | +0.04(+0.10%) |
Dec 28, 2018 | 40.59 | 41.22 | 40.51 | 40.90 | 660,000 | +0.36(+0.89%) |
Dec 27, 2018 | 40.13 | 40.55 | 39.84 | 40.54 | 478,309 | -0.04(-0.10%) |
Dec 26, 2018 | 40.08 | 40.59 | 39.68 | 40.58 | 298,247 | +0.50(+1.26%) |
Dec 24, 2018 | 39.95 | 40.28 | 39.93 | 40.08 | 422,845 | -0.37(-0.91%) |
Dec 21, 2018 | 41.19 | 41.19 | 39.97 | 40.44 | 678,406 | -0.81(-1.96%) |
Dec 20, 2018 | 41.65 | 41.97 | 40.87 | 41.25 | 563,602 | -0.48(-1.15%) |
Dec 19, 2018 | 42.01 | 42.42 | 41.49 | 41.73 | 521,545 | -0.20(-0.48%) |
Dec 18, 2018 | 41.85 | 42.13 | 41.75 | 41.93 | 508,558 | +0.18(+0.44%) |
Dec 17, 2018 | 42.11 | 42.23 | 41.56 | 41.74 | 419,183 | -0.50(-1.17%) |
Dec 14, 2018 | 42.18 | 42.46 | 41.84 | 42.24 | 277,723 | -0.08(-0.19%) |
Dec 13, 2018 | 42.13 | 42.49 | 42.06 | 42.32 | 220,604 | +0.14(+0.34%) |
Dec 12, 2018 | 42.24 | 42.49 | 42.10 | 42.18 | 496,046 | +0.21(+0.49%) |
Dec 11, 2018 | 42.19 | 42.34 | 41.70 | 41.97 | 314,781 | -0.01(-0.02%) |
Dec 10, 2018 | 42.42 | 42.50 | 41.63 | 41.98 | 357,807 | -0.39(-0.92%) |
Dec 07, 2018 | 42.53 | 43.09 | 42.10 | 42.37 | 666,477 | -0.07(-0.17%) |
Dec 06, 2018 | 41.85 | 42.46 | 41.24 | 42.44 | 773,090 | -0.32(-0.76%) |
Dec 04, 2018 | 42.69 | 43.40 | 42.51 | 42.76 | 810,259 | +0.21(+0.50%) |
Dec 03, 2018 | 42.42 | 42.59 | 42.15 | 42.55 | 337,505 | +0.32(+0.77%) |
Nov 30, 2018 | 41.83 | 42.36 | 41.79 | 42.23 | 393,189 | +0.31(+0.74%) |
Nov 29, 2018 | 41.66 | 42.25 | 41.45 | 41.92 | 400,216 | +0.01(+0.02%) |
Nov 28, 2018 | 42.20 | 42.30 | 41.79 | 41.91 | 543,228 | -0.39(-0.92%) |
Nov 27, 2018 | 41.85 | 42.38 | 41.73 | 42.30 | 918,161 | +0.40(+0.94%) |
Nov 26, 2018 | 41.65 | 42.10 | 41.51 | 41.90 | 649,198 | +0.48(+1.17%) |
Nov 23, 2018 | 41.59 | 41.89 | 41.21 | 41.42 | 315,486 | -0.34(-0.81%) |
Nov 21, 2018 | 41.76 | 41.76 | 41.76 | 0 | +0.70(+1.70%) | |
Nov 20, 2018 | 41.79 | 42.02 | 40.96 | 41.06 | 426,796 | -1.16(-2.76%) |
Nov 19, 2018 | 42.57 | 42.65 | 42.09 | 42.23 | 372,571 | -0.29(-0.69%) |
Nov 16, 2018 | 42.14 | 42.68 | 41.83 | 42.52 | 739,000 | +0.38(+0.90%) |
Nov 15, 2018 | 41.96 | 42.26 | 41.82 | 42.14 | 805,492 | +0.11(+0.26%) |
Nov 14, 2018 | 42.03 | 42.35 | 41.77 | 42.03 | 970,568 | +0.16(+0.38%) |
Nov 13, 2018 | 40.75 | 41.96 | 40.67 | 41.87 | 1,005,656 | +1.32(+3.26%) |
Nov 12, 2018 | 40.48 | 40.88 | 40.38 | 40.55 | 276,589 | +0.08(+0.20%) |
Nov 09, 2018 | 40.29 | 40.71 | 40.29 | 40.47 | 244,101 | +0.03(+0.08%) |
Nov 08, 2018 | 40.33 | 40.56 | 40.03 | 40.44 | 273,927 | +0.01(+0.02%) |
Nov 07, 2018 | 40.21 | 40.62 | 40.14 | 40.43 | 283,279 | +0.41(+1.03%) |
Nov 06, 2018 | 40.21 | 40.28 | 39.83 | 40.02 | 239,297 | -0.28(-0.71%) |
Nov 05, 2018 | 40.31 | 40.67 | 40.21 | 40.30 | 337,543 | +0.04(+0.10%) |
Nov 02, 2018 | 40.48 | 40.67 | 40.10 | 40.26 | 258,757 | -0.10(-0.25%) |
Nov 01, 2018 | 41.05 | 41.13 | 40.23 | 40.37 | 449,674 | -0.40(-0.99%) |
Oct 31, 2018 | 41.01 | 41.08 | 40.44 | 40.77 | 353,050 | -0.20(-0.48%) |
Oct 30, 2018 | 40.25 | 41.03 | 40.25 | 40.97 | 626,738 | +0.72(+1.79%) |
Oct 29, 2018 | 40.40 | 40.95 | 39.99 | 40.25 | 680,044 | -0.09(-0.22%) |
Oct 26, 2018 | 40.52 | 40.85 | 39.53 | 40.33 | 752,645 | -0.55(-1.34%) |
Oct 25, 2018 | 41.12 | 41.42 | 40.78 | 40.88 | 803,311 | -0.18(-0.44%) |
Oct 24, 2018 | 40.52 | 41.25 | 40.44 | 41.06 | 1,140,341 | +0.29(+0.72%) |
Oct 23, 2018 | 40.40 | 40.80 | 40.10 | 40.77 | 568,327 | -0.09(-0.23%) |
Oct 22, 2018 | 40.29 | 40.97 | 40.06 | 40.86 | 609,862 | +0.49(+1.22%) |
Oct 19, 2018 | 40.99 | 41.03 | 39.92 | 40.37 | 790,296 | -0.44(-1.07%) |
Oct 18, 2018 | 40.76 | 40.90 | 40.50 | 40.81 | 393,328 | +0.01(+0.02%) |
Oct 17, 2018 | 40.67 | 41.02 | 40.45 | 40.80 | 316,981 | +0.09(+0.23%) |
Oct 16, 2018 | 40.13 | 40.91 | 40.11 | 40.71 | 321,007 | +0.78(+1.94%) |
Oct 15, 2018 | 39.26 | 40.15 | 39.16 | 39.93 | 329,919 | +0.65(+1.65%) |
Oct 12, 2018 | 39.68 | 39.68 | 39.00 | 39.28 | 519,157 | +0.12(+0.30%) |
Oct 11, 2018 | 39.45 | 39.57 | 39.13 | 39.16 | 507,067 | -0.45(-1.14%) |
Oct 10, 2018 | 40.67 | 40.67 | 39.57 | 39.61 | 426,609 | -1.04(-2.55%) |
Oct 09, 2018 | 40.61 | 40.99 | 40.44 | 40.65 | 615,449 | -0.23(-0.56%) |
Oct 08, 2018 | 40.71 | 40.91 | 40.66 | 40.88 | 200,763 | +0.17(+0.41%) |
Oct 05, 2018 | 40.66 | 40.94 | 40.40 | 40.71 | 855,238 | +0.04(+0.10%) |
Oct 04, 2018 | 40.52 | 40.85 | 40.37 | 40.67 | 427,749 | +0.13(+0.31%) |
Oct 03, 2018 | 40.43 | 40.58 | 40.24 | 40.55 | 257,528 | +0.23(+0.57%) |
Oct 02, 2018 | 40.73 | 40.73 | 40.21 | 40.32 | 273,303 | -0.40(-0.99%) |