Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.89 | 31.28 | 30.84 | 31.00 | 606,125 | +0.11(+0.36%) |
Sep 27, 2019 | 31.84 | 31.97 | 30.85 | 30.89 | 632,100 | -0.80(-2.52%) |
Sep 26, 2019 | 31.59 | 31.81 | 31.05 | 31.69 | 639,905 | +0.07(+0.22%) |
Sep 25, 2019 | 30.89 | 31.89 | 30.77 | 31.62 | 917,976 | +0.75(+2.43%) |
Sep 24, 2019 | 31.78 | 31.89 | 30.62 | 30.87 | 907,736 | -0.90(-2.83%) |
Sep 23, 2019 | 31.51 | 32.09 | 31.33 | 31.77 | 787,323 | +0.14(+0.44%) |
Sep 20, 2019 | 31.95 | 32.14 | 31.22 | 31.63 | 1,988,400 | -0.19(-0.60%) |
Sep 19, 2019 | 32.03 | 32.24 | 31.62 | 31.82 | 859,295 | -0.23(-0.72%) |
Sep 18, 2019 | 32.14 | 32.16 | 31.64 | 32.05 | 687,444 | -0.15(-0.47%) |
Sep 17, 2019 | 32.99 | 33.12 | 31.96 | 32.20 | 925,550 | -0.95(-2.87%) |
Sep 16, 2019 | 32.31 | 33.26 | 31.60 | 33.15 | 550,848 | +0.39(+1.19%) |
Sep 13, 2019 | 33.48 | 33.58 | 32.51 | 32.76 | 887,600 | -0.51(-1.53%) |
Sep 12, 2019 | 34.15 | 34.20 | 32.90 | 33.27 | 844,776 | -0.82(-2.41%) |
Sep 11, 2019 | 34.34 | 34.60 | 33.54 | 34.09 | 963,627 | -0.22(-0.64%) |
Sep 10, 2019 | 33.01 | 34.42 | 32.76 | 34.31 | 1,526,158 | +0.99(+2.97%) |
Sep 09, 2019 | 32.41 | 33.48 | 32.08 | 33.32 | 1,711,816 | +1.10(+3.41%) |
Sep 06, 2019 | 31.69 | 32.52 | 31.56 | 32.22 | 1,404,400 | +0.67(+2.12%) |
Sep 05, 2019 | 30.82 | 31.77 | 30.82 | 31.55 | 1,580,909 | +1.20(+3.95%) |
Sep 04, 2019 | 30.47 | 30.47 | 29.97 | 30.35 | 765,175 | +0.43(+1.44%) |
Sep 03, 2019 | 30.64 | 30.71 | 29.61 | 29.92 | 657,949 | -0.95(-3.08%) |
Aug 30, 2019 | 30.81 | 31.14 | 30.68 | 30.87 | 624,600 | +0.30(+0.98%) |
Aug 29, 2019 | 30.20 | 30.71 | 30.01 | 30.57 | 859,580 | +0.76(+2.55%) |
Aug 28, 2019 | 30.00 | 30.15 | 29.72 | 29.81 | 1,020,792 | -0.35(-1.16%) |
Aug 27, 2019 | 31.26 | 31.43 | 30.07 | 30.16 | 1,220,604 | -0.90(-2.90%) |
Aug 26, 2019 | 31.69 | 31.69 | 30.73 | 31.06 | 1,202,415 | -0.22(-0.70%) |
Aug 23, 2019 | 32.07 | 32.32 | 31.22 | 31.28 | 734,500 | -0.95(-2.95%) |
Aug 22, 2019 | 31.82 | 32.44 | 31.80 | 32.23 | 571,810 | +0.42(+1.32%) |
Aug 21, 2019 | 32.17 | 32.62 | 31.80 | 31.81 | 1,046,018 | -0.03(-0.09%) |
Aug 20, 2019 | 33.10 | 33.13 | 31.79 | 31.84 | 740,392 | -1.38(-4.15%) |
Aug 19, 2019 | 33.76 | 33.76 | 33.14 | 33.22 | 824,189 | -0.06(-0.18%) |
Aug 16, 2019 | 33.09 | 33.44 | 32.94 | 33.28 | 604,200 | +0.50(+1.53%) |
Aug 15, 2019 | 32.64 | 33.00 | 32.50 | 32.78 | 496,824 | +0.09(+0.28%) |
Aug 14, 2019 | 33.37 | 33.48 | 32.41 | 32.69 | 1,363,083 | -1.16(-3.43%) |
Aug 13, 2019 | 33.80 | 34.66 | 33.52 | 33.85 | 1,067,545 | +0.16(+0.47%) |
Aug 12, 2019 | 35.26 | 35.37 | 33.14 | 33.69 | 1,279,710 | -1.87(-5.26%) |
Aug 09, 2019 | 35.26 | 35.86 | 35.08 | 35.56 | 1,511,700 | +0.13(+0.37%) |
Aug 08, 2019 | 34.46 | 35.45 | 34.13 | 35.43 | 1,766,697 | +1.41(+4.14%) |
Aug 07, 2019 | 33.08 | 34.34 | 32.86 | 34.02 | 1,527,039 | +0.54(+1.61%) |
Aug 06, 2019 | 33.46 | 33.83 | 32.77 | 33.48 | 1,499,215 | +0.38(+1.15%) |
Aug 05, 2019 | 31.87 | 33.20 | 31.87 | 33.10 | 2,015,382 | +0.11(+0.33%) |
Aug 02, 2019 | 35.34 | 35.52 | 32.83 | 32.99 | 2,221,700 | -2.70(-7.57%) |
Aug 01, 2019 | 36.67 | 37.35 | 35.49 | 35.69 | 1,765,699 | -0.93(-2.54%) |
Jul 31, 2019 | 37.30 | 37.62 | 36.45 | 36.62 | 1,286,158 | -0.63(-1.69%) |
Jul 30, 2019 | 36.45 | 37.28 | 36.36 | 37.25 | 839,996 | +0.65(+1.78%) |
Jul 29, 2019 | 36.59 | 36.97 | 36.04 | 36.60 | 604,115 | +0.05(+0.14%) |
Jul 26, 2019 | 36.80 | 36.96 | 36.51 | 36.55 | 420,800 | -0.02(-0.05%) |
Jul 25, 2019 | 36.65 | 36.69 | 35.97 | 36.57 | 551,998 | -0.09(-0.25%) |
Jul 24, 2019 | 35.30 | 36.88 | 35.30 | 36.66 | 1,451,514 | +1.43(+4.06%) |
Jul 23, 2019 | 34.73 | 35.30 | 34.50 | 35.23 | 1,906,018 | +0.72(+2.09%) |
Jul 22, 2019 | 35.27 | 35.27 | 34.45 | 34.51 | 1,465,518 | -0.64(-1.82%) |
Jul 19, 2019 | 35.66 | 35.85 | 35.12 | 35.15 | 772,700 | -0.37(-1.04%) |
Jul 18, 2019 | 35.54 | 35.67 | 35.22 | 35.52 | 663,916 | -0.21(-0.59%) |
Jul 17, 2019 | 36.09 | 36.18 | 35.72 | 35.73 | 423,629 | -0.27(-0.75%) |
Jul 16, 2019 | 36.25 | 36.37 | 35.93 | 36.00 | 565,013 | -0.25(-0.69%) |
Jul 15, 2019 | 36.81 | 36.81 | 35.93 | 36.25 | 773,917 | -0.39(-1.06%) |
Jul 12, 2019 | 36.16 | 36.70 | 36.04 | 36.64 | 506,400 | +0.40(+1.10%) |
Jul 11, 2019 | 36.65 | 36.65 | 36.09 | 36.24 | 741,289 | -0.32(-0.88%) |
Jul 10, 2019 | 36.81 | 37.04 | 36.48 | 36.56 | 587,994 | -0.09(-0.25%) |
Jul 09, 2019 | 36.37 | 36.71 | 36.30 | 36.65 | 681,749 | +0.13(+0.36%) |
Jul 08, 2019 | 36.98 | 37.04 | 36.33 | 36.52 | 1,230,147 | -0.73(-1.96%) |
Jul 05, 2019 | 37.12 | 37.25 | 36.65 | 37.25 | 397,300 | -0.07(-0.19%) |
Jul 03, 2019 | 37.19 | 37.36 | 36.96 | 37.32 | 878,400 | +0.48(+1.30%) |
Jul 02, 2019 | 36.82 | 36.87 | 36.52 | 36.84 | 806,537 | +0.11(+0.30%) |
Jul 01, 2019 | 36.41 | 36.87 | 36.06 | 36.73 | 1,773,911 | +0.88(+2.45%) |
Jun 28, 2019 | 35.69 | 36.08 | 35.45 | 35.85 | 1,501,000 | +0.34(+0.96%) |
Jun 27, 2019 | 35.15 | 35.62 | 35.00 | 35.51 | 904,256 | +0.53(+1.52%) |
Jun 26, 2019 | 34.72 | 35.31 | 34.68 | 34.98 | 826,023 | +0.52(+1.51%) |
Jun 25, 2019 | 34.65 | 34.90 | 34.27 | 34.46 | 1,094,286 | -0.21(-0.61%) |
Jun 24, 2019 | 34.72 | 35.40 | 34.52 | 34.67 | 1,019,132 | +0.13(+0.38%) |
Jun 21, 2019 | 34.55 | 34.80 | 34.17 | 34.54 | 5,662,900 | -0.16(-0.46%) |
Jun 20, 2019 | 35.66 | 35.66 | 34.68 | 34.70 | 1,306,592 | -0.29(-0.83%) |
Jun 19, 2019 | 34.90 | 35.22 | 34.55 | 34.99 | 1,094,284 | +0.26(+0.75%) |
Jun 18, 2019 | 34.57 | 35.19 | 34.25 | 34.73 | 1,456,807 | +0.43(+1.25%) |
Jun 17, 2019 | 35.14 | 35.14 | 34.15 | 34.30 | 2,098,820 | -1.02(-2.89%) |
Jun 14, 2019 | 36.14 | 36.27 | 35.31 | 35.32 | 937,900 | -1.02(-2.81%) |
Jun 13, 2019 | 36.31 | 36.45 | 35.92 | 36.34 | 819,791 | +0.29(+0.80%) |
Jun 12, 2019 | 35.46 | 36.43 | 35.28 | 36.05 | 1,322,753 | +0.49(+1.38%) |
Jun 11, 2019 | 36.26 | 36.45 | 35.19 | 35.56 | 1,433,037 | -0.41(-1.14%) |
Jun 10, 2019 | 36.34 | 36.40 | 35.86 | 35.97 | 993,243 | -0.02(-0.06%) |
Jun 07, 2019 | 36.40 | 36.57 | 35.76 | 35.99 | 1,256,700 | -0.22(-0.61%) |
Jun 06, 2019 | 35.74 | 36.25 | 35.44 | 36.21 | 1,334,596 | +0.30(+0.84%) |
Jun 05, 2019 | 35.57 | 35.93 | 35.04 | 35.91 | 952,832 | +0.59(+1.67%) |
Jun 04, 2019 | 34.97 | 35.32 | 34.68 | 35.32 | 1,057,440 | +0.70(+2.02%) |
Jun 03, 2019 | 34.30 | 34.82 | 34.16 | 34.62 | 1,453,200 | +0.28(+0.82%) |
May 31, 2019 | 34.51 | 34.64 | 34.13 | 34.34 | 1,223,500 | -0.71(-2.03%) |
May 30, 2019 | 34.22 | 35.07 | 34.09 | 35.05 | 1,390,868 | +0.78(+2.28%) |
May 29, 2019 | 34.14 | 34.45 | 33.83 | 34.27 | 1,019,627 | -0.14(-0.41%) |
May 28, 2019 | 34.48 | 35.07 | 34.41 | 34.41 | 1,071,912 | +0.00(+0.00%) |
May 24, 2019 | 34.85 | 34.97 | 34.39 | 34.41 | 846,200 | -0.27(-0.78%) |
May 23, 2019 | 34.60 | 34.85 | 34.20 | 34.68 | 1,242,317 | -0.67(-1.90%) |
May 22, 2019 | 35.48 | 35.85 | 35.35 | 35.35 | 745,363 | -0.39(-1.09%) |
May 21, 2019 | 35.88 | 36.05 | 35.67 | 35.74 | 1,357,631 | +0.33(+0.93%) |
May 20, 2019 | 35.56 | 35.98 | 35.33 | 35.41 | 1,182,385 | -0.64(-1.78%) |
May 17, 2019 | 36.49 | 36.77 | 35.99 | 36.05 | 910,200 | -0.89(-2.41%) |
May 16, 2019 | 36.87 | 37.38 | 36.73 | 36.94 | 894,420 | +0.15(+0.41%) |
May 15, 2019 | 36.56 | 37.08 | 36.49 | 36.79 | 753,035 | -0.07(-0.19%) |
May 14, 2019 | 36.58 | 37.09 | 36.31 | 36.86 | 714,688 | +0.53(+1.46%) |
May 13, 2019 | 37.10 | 37.22 | 36.23 | 36.33 | 1,083,857 | -1.77(-4.65%) |
May 10, 2019 | 37.47 | 38.30 | 36.78 | 38.10 | 1,533,000 | +0.39(+1.03%) |
May 09, 2019 | 38.17 | 38.34 | 37.47 | 37.71 | 1,121,716 | -0.86(-2.23%) |
May 08, 2019 | 38.21 | 39.08 | 37.95 | 38.57 | 1,585,673 | +0.68(+1.79%) |
May 07, 2019 | 39.61 | 39.85 | 37.66 | 37.89 | 1,829,254 | -1.90(-4.78%) |
May 06, 2019 | 38.48 | 40.09 | 38.01 | 39.79 | 3,052,738 | +0.46(+1.17%) |
May 03, 2019 | 40.00 | 41.44 | 39.00 | 39.33 | 6,209,300 | -4.39(-10.04%) |
May 02, 2019 | 44.35 | 44.44 | 43.40 | 43.72 | 1,732,471 | -0.57(-1.29%) |
May 01, 2019 | 45.53 | 45.53 | 44.23 | 44.29 | 1,262,838 | -1.18(-2.60%) |
Apr 30, 2019 | 46.04 | 46.16 | 45.46 | 45.47 | 745,046 | -0.55(-1.20%) |
Apr 29, 2019 | 45.71 | 46.13 | 45.60 | 46.02 | 683,010 | +0.27(+0.59%) |
Apr 26, 2019 | 45.10 | 45.99 | 45.10 | 45.75 | 498,400 | +0.63(+1.40%) |
Apr 25, 2019 | 45.45 | 45.62 | 44.78 | 45.12 | 647,097 | -0.35(-0.77%) |
Apr 24, 2019 | 45.55 | 45.83 | 45.45 | 45.47 | 387,619 | -0.14(-0.31%) |
Apr 23, 2019 | 45.23 | 45.90 | 45.23 | 45.61 | 549,136 | +0.50(+1.11%) |
Apr 22, 2019 | 44.81 | 45.22 | 44.71 | 45.11 | 615,242 | +0.12(+0.27%) |
Apr 18, 2019 | 44.44 | 45.22 | 44.23 | 44.99 | 910,100 | +0.57(+1.28%) |
Apr 17, 2019 | 44.52 | 44.69 | 44.09 | 44.42 | 883,282 | +0.11(+0.25%) |
Apr 16, 2019 | 44.20 | 44.54 | 44.02 | 44.31 | 675,724 | +0.32(+0.73%) |
Apr 15, 2019 | 44.08 | 44.55 | 43.80 | 43.99 | 576,050 | -0.03(-0.07%) |
Apr 12, 2019 | 43.96 | 44.04 | 43.71 | 44.02 | 435,800 | +0.21(+0.48%) |
Apr 11, 2019 | 44.07 | 44.18 | 43.79 | 43.81 | 965,794 | -0.17(-0.39%) |
Apr 10, 2019 | 43.54 | 44.09 | 43.54 | 43.98 | 575,030 | +0.49(+1.13%) |
Apr 09, 2019 | 43.60 | 43.92 | 43.47 | 43.49 | 696,884 | -0.37(-0.84%) |
Apr 08, 2019 | 43.60 | 43.96 | 43.18 | 43.86 | 575,476 | +0.06(+0.14%) |
Apr 05, 2019 | 43.44 | 44.00 | 43.24 | 43.80 | 954,500 | +0.57(+1.32%) |
Apr 04, 2019 | 44.00 | 44.31 | 42.87 | 43.23 | 1,408,123 | -0.77(-1.75%) |
Apr 03, 2019 | 44.00 | 44.44 | 43.79 | 44.00 | 3,133,606 | +0.25(+0.57%) |
Apr 02, 2019 | 43.64 | 44.02 | 43.44 | 43.75 | 2,572,876 | +0.12(+0.28%) |
Apr 01, 2019 | 44.08 | 44.32 | 43.51 | 43.63 | 967,925 | -0.02(-0.05%) |
Mar 29, 2019 | 44.14 | 44.25 | 43.65 | 43.65 | 1,893,700 | -0.06(-0.14%) |
Mar 28, 2019 | 43.73 | 44.08 | 43.45 | 43.71 | 842,250 | -0.08(-0.18%) |
Mar 27, 2019 | 44.27 | 44.53 | 43.18 | 43.79 | 1,394,492 | -0.57(-1.28%) |
Mar 26, 2019 | 44.13 | 44.76 | 44.09 | 44.36 | 824,262 | +0.60(+1.37%) |
Mar 25, 2019 | 43.69 | 43.97 | 43.32 | 43.76 | 1,152,361 | -0.13(-0.30%) |
Mar 22, 2019 | 45.77 | 45.82 | 43.83 | 43.89 | 1,001,200 | -1.98(-4.32%) |
Mar 21, 2019 | 44.76 | 45.88 | 44.65 | 45.87 | 1,272,253 | +0.49(+1.08%) |
Mar 20, 2019 | 46.01 | 46.66 | 45.11 | 45.38 | 1,865,571 | -2.94(-6.08%) |
Mar 19, 2019 | 47.83 | 48.39 | 47.57 | 48.32 | 577,257 | +0.57(+1.19%) |
Mar 18, 2019 | 47.87 | 48.29 | 47.51 | 47.75 | 579,998 | -0.19(-0.40%) |
Mar 15, 2019 | 47.79 | 48.43 | 47.79 | 47.94 | 900,600 | +0.00(+0.00%) |
Mar 14, 2019 | 47.94 | 48.35 | 47.87 | 47.94 | 596,083 | -0.15(-0.31%) |
Mar 13, 2019 | 48.25 | 48.38 | 47.95 | 48.09 | 829,158 | +0.06(+0.12%) |
Mar 12, 2019 | 47.98 | 48.24 | 47.65 | 48.03 | 470,964 | +0.13(+0.27%) |
Mar 11, 2019 | 47.63 | 48.02 | 47.62 | 47.90 | 899,164 | +0.44(+0.93%) |
Mar 08, 2019 | 47.21 | 47.58 | 46.91 | 47.46 | 981,700 | -0.09(-0.19%) |
Mar 07, 2019 | 47.58 | 47.85 | 47.31 | 47.55 | 1,027,143 | -0.22(-0.46%) |
Mar 06, 2019 | 48.13 | 48.40 | 47.54 | 47.77 | 1,231,766 | -0.53(-1.10%) |
Mar 05, 2019 | 48.25 | 48.44 | 47.91 | 48.30 | 800,276 | +0.07(+0.15%) |
Mar 04, 2019 | 49.42 | 49.42 | 47.66 | 48.23 | 1,395,130 | -1.05(-2.13%) |
Mar 01, 2019 | 48.84 | 49.41 | 48.33 | 49.28 | 1,200,300 | +0.91(+1.88%) |
Feb 28, 2019 | 48.21 | 48.87 | 48.03 | 48.37 | 1,080,691 | +0.03(+0.06%) |
Feb 27, 2019 | 47.17 | 48.39 | 47.17 | 48.34 | 1,430,572 | +1.08(+2.29%) |
Feb 26, 2019 | 46.94 | 47.42 | 46.90 | 47.26 | 897,346 | +0.29(+0.62%) |
Feb 25, 2019 | 47.16 | 47.29 | 46.81 | 46.97 | 926,871 | +0.08(+0.17%) |
Feb 22, 2019 | 46.69 | 47.03 | 46.59 | 46.89 | 778,700 | +0.38(+0.82%) |
Feb 21, 2019 | 46.27 | 46.78 | 46.24 | 46.51 | 1,062,370 | +0.08(+0.17%) |
Feb 20, 2019 | 46.38 | 46.66 | 46.02 | 46.43 | 884,038 | +0.17(+0.37%) |
Feb 19, 2019 | 46.34 | 46.83 | 46.25 | 46.26 | 888,210 | -0.19(-0.41%) |
Feb 15, 2019 | 46.16 | 46.46 | 45.90 | 46.45 | 955,400 | +0.38(+0.82%) |
Feb 14, 2019 | 46.15 | 46.50 | 45.93 | 46.07 | 1,689,624 | -0.24(-0.52%) |
Feb 13, 2019 | 46.32 | 46.57 | 45.99 | 46.31 | 980,947 | -0.04(-0.09%) |
Feb 12, 2019 | 46.58 | 46.63 | 45.72 | 46.35 | 1,367,771 | +0.07(+0.15%) |
Feb 11, 2019 | 45.74 | 46.63 | 45.74 | 46.28 | 1,830,879 | +0.42(+0.92%) |
Feb 08, 2019 | 44.99 | 47.22 | 44.78 | 45.86 | 2,922,900 | -0.14(-0.30%) |
Feb 07, 2019 | 46.19 | 46.48 | 45.73 | 46.00 | 2,217,951 | -0.74(-1.58%) |
Feb 06, 2019 | 46.31 | 46.74 | 45.82 | 46.74 | 1,158,184 | +0.52(+1.13%) |
Feb 05, 2019 | 45.89 | 46.24 | 45.83 | 46.22 | 1,474,161 | +0.36(+0.78%) |
Feb 04, 2019 | 45.20 | 45.94 | 45.00 | 45.86 | 1,132,788 | +0.86(+1.91%) |
Feb 01, 2019 | 44.43 | 45.26 | 44.43 | 45.00 | 1,180,600 | +0.62(+1.40%) |
Jan 31, 2019 | 44.11 | 44.56 | 44.03 | 44.38 | 1,816,527 | +0.12(+0.27%) |
Jan 30, 2019 | 44.15 | 44.26 | 43.87 | 44.26 | 1,053,505 | +0.30(+0.68%) |
Jan 29, 2019 | 44.11 | 44.21 | 43.75 | 43.96 | 726,737 | -0.19(-0.43%) |
Jan 28, 2019 | 43.91 | 44.33 | 43.71 | 44.15 | 910,097 | -0.18(-0.41%) |
Jan 25, 2019 | 44.25 | 44.58 | 44.13 | 44.33 | 1,252,200 | +0.31(+0.70%) |
Jan 24, 2019 | 43.66 | 44.25 | 43.52 | 44.02 | 889,863 | +0.43(+0.99%) |
Jan 23, 2019 | 43.53 | 43.65 | 43.05 | 43.59 | 1,032,546 | +0.23(+0.53%) |
Jan 22, 2019 | 43.81 | 43.88 | 42.95 | 43.36 | 1,094,701 | -0.62(-1.41%) |
Jan 18, 2019 | 43.75 | 44.31 | 43.57 | 43.98 | 1,573,800 | +0.66(+1.52%) |
Jan 17, 2019 | 42.93 | 43.65 | 42.65 | 43.32 | 1,266,761 | +0.46(+1.07%) |
Jan 16, 2019 | 42.51 | 43.12 | 42.16 | 42.86 | 2,289,567 | +1.14(+2.73%) |
Jan 15, 2019 | 40.19 | 41.92 | 40.00 | 41.72 | 1,537,849 | +1.63(+4.07%) |
Jan 14, 2019 | 39.81 | 40.19 | 39.36 | 40.09 | 1,248,513 | -0.02(-0.05%) |
Jan 11, 2019 | 39.80 | 40.25 | 39.77 | 40.11 | 1,045,000 | +0.07(+0.17%) |
Jan 10, 2019 | 39.78 | 40.10 | 39.58 | 40.04 | 762,155 | +0.05(+0.13%) |
Jan 09, 2019 | 39.96 | 40.04 | 39.70 | 39.99 | 796,683 | +0.07(+0.18%) |
Jan 08, 2019 | 39.62 | 39.97 | 39.38 | 39.92 | 1,267,826 | +0.75(+1.91%) |
Jan 07, 2019 | 38.50 | 39.28 | 38.44 | 39.17 | 675,635 | +0.76(+1.98%) |
Jan 04, 2019 | 37.59 | 38.47 | 37.47 | 38.41 | 1,369,100 | +1.42(+3.84%) |
Jan 03, 2019 | 37.30 | 37.51 | 36.48 | 36.99 | 1,141,847 | -0.76(-2.01%) |
Jan 02, 2019 | 37.65 | 38.22 | 37.39 | 37.75 | 1,220,668 | -0.61(-1.59%) |
Dec 31, 2018 | 37.66 | 38.38 | 37.35 | 38.36 | 1,316,800 | +0.92(+2.46%) |
Dec 28, 2018 | 37.47 | 37.73 | 36.83 | 37.44 | 920,400 | +0.13(+0.35%) |
Dec 27, 2018 | 36.26 | 37.32 | 36.11 | 37.31 | 710,843 | +0.55(+1.50%) |
Dec 26, 2018 | 35.68 | 36.80 | 35.47 | 36.76 | 1,089,644 | +1.32(+3.72%) |
Dec 24, 2018 | 35.66 | 36.13 | 35.44 | 35.44 | 594,300 | -0.45(-1.25%) |
Dec 21, 2018 | 36.61 | 36.74 | 35.61 | 35.89 | 3,032,200 | -0.70(-1.91%) |
Dec 20, 2018 | 36.48 | 36.87 | 35.92 | 36.59 | 1,171,203 | +0.02(+0.05%) |
Dec 19, 2018 | 36.43 | 37.26 | 36.05 | 36.57 | 1,013,233 | +0.13(+0.36%) |
Dec 18, 2018 | 37.10 | 37.28 | 36.23 | 36.44 | 1,361,787 | -0.24(-0.65%) |
Dec 17, 2018 | 37.21 | 37.66 | 36.56 | 36.68 | 1,329,194 | -0.74(-1.98%) |
Dec 14, 2018 | 37.15 | 37.68 | 36.84 | 37.42 | 1,258,200 | -0.07(-0.19%) |
Dec 13, 2018 | 38.20 | 38.25 | 36.97 | 37.49 | 1,718,257 | -0.51(-1.34%) |
Dec 12, 2018 | 37.81 | 38.44 | 37.56 | 38.00 | 1,220,481 | +0.66(+1.77%) |
Dec 11, 2018 | 37.37 | 37.51 | 37.08 | 37.34 | 1,522,280 | +0.65(+1.77%) |
Dec 10, 2018 | 36.68 | 37.37 | 36.30 | 36.69 | 1,317,733 | -0.09(-0.24%) |
Dec 07, 2018 | 37.59 | 37.88 | 36.52 | 36.78 | 943,300 | -0.92(-2.44%) |
Dec 06, 2018 | 36.84 | 37.74 | 36.69 | 37.70 | 928,921 | +0.12(+0.32%) |
Dec 04, 2018 | 38.26 | 38.47 | 37.19 | 37.58 | 960,500 | -0.68(-1.78%) |
Dec 03, 2018 | 38.13 | 38.44 | 37.57 | 38.26 | 1,185,797 | +0.63(+1.67%) |
Nov 30, 2018 | 37.80 | 38.07 | 37.39 | 37.63 | 1,296,900 | -0.17(-0.45%) |
Nov 29, 2018 | 37.63 | 38.27 | 37.41 | 37.80 | 722,565 | -0.11(-0.29%) |
Nov 28, 2018 | 37.03 | 37.92 | 36.82 | 37.91 | 1,216,832 | +1.15(+3.13%) |
Nov 27, 2018 | 36.55 | 37.06 | 36.53 | 36.76 | 557,648 | -0.05(-0.14%) |
Nov 26, 2018 | 36.83 | 37.29 | 36.62 | 36.81 | 908,017 | +0.47(+1.29%) |
Nov 23, 2018 | 35.73 | 36.60 | 35.70 | 36.34 | 217,500 | +0.32(+0.89%) |
Nov 21, 2018 | 36.02 | 36.02 | 36.02 | 0 | +0.27(+0.76%) | |
Nov 20, 2018 | 35.22 | 36.28 | 34.67 | 35.75 | 1,833,598 | -0.12(-0.33%) |
Nov 19, 2018 | 37.42 | 37.53 | 35.52 | 35.87 | 1,600,749 | -1.86(-4.93%) |
Nov 16, 2018 | 37.68 | 37.98 | 37.56 | 37.73 | 1,191,200 | -0.11(-0.29%) |
Nov 15, 2018 | 37.21 | 38.10 | 37.12 | 37.84 | 1,413,089 | +0.44(+1.18%) |
Nov 14, 2018 | 38.13 | 38.16 | 37.28 | 37.40 | 647,968 | -0.35(-0.93%) |
Nov 13, 2018 | 37.69 | 38.34 | 37.46 | 37.75 | 1,072,929 | +0.11(+0.29%) |
Nov 12, 2018 | 37.47 | 37.94 | 37.12 | 37.64 | 1,118,105 | -0.02(-0.05%) |
Nov 09, 2018 | 37.84 | 38.00 | 37.27 | 37.66 | 595,800 | -0.50(-1.31%) |
Nov 08, 2018 | 38.20 | 38.48 | 37.95 | 38.16 | 783,449 | -0.34(-0.88%) |
Nov 07, 2018 | 37.45 | 38.51 | 37.28 | 38.50 | 1,248,454 | +2.07(+5.68%) |
Nov 06, 2018 | 36.03 | 36.56 | 35.46 | 36.43 | 1,089,015 | +0.21(+0.58%) |
Nov 05, 2018 | 35.71 | 36.52 | 34.88 | 36.22 | 1,394,785 | +0.45(+1.26%) |
Nov 02, 2018 | 37.11 | 37.34 | 35.08 | 35.77 | 2,942,900 | -0.85(-2.32%) |
Nov 01, 2018 | 36.65 | 36.80 | 35.98 | 36.62 | 2,203,325 | +0.22(+0.60%) |
Oct 31, 2018 | 35.88 | 36.76 | 35.78 | 36.40 | 1,800,126 | +0.99(+2.80%) |
Oct 30, 2018 | 34.64 | 35.67 | 34.58 | 35.41 | 1,373,599 | +0.82(+2.37%) |
Oct 29, 2018 | 35.71 | 36.03 | 34.06 | 34.59 | 1,026,655 | -0.48(-1.37%) |
Oct 26, 2018 | 35.15 | 35.82 | 34.53 | 35.07 | 1,096,000 | -0.68(-1.90%) |
Oct 25, 2018 | 34.94 | 35.91 | 34.90 | 35.75 | 1,067,428 | +1.11(+3.20%) |
Oct 24, 2018 | 35.65 | 36.28 | 34.63 | 34.64 | 1,240,051 | -1.19(-3.32%) |
Oct 23, 2018 | 35.58 | 36.13 | 35.36 | 35.83 | 1,095,984 | -0.16(-0.44%) |
Oct 22, 2018 | 35.39 | 36.20 | 35.35 | 35.99 | 1,028,545 | +0.79(+2.24%) |
Oct 19, 2018 | 35.68 | 35.99 | 35.19 | 35.20 | 950,900 | -0.25(-0.71%) |
Oct 18, 2018 | 35.32 | 35.51 | 35.00 | 35.45 | 1,048,247 | +0.14(+0.40%) |
Oct 17, 2018 | 35.39 | 35.61 | 34.97 | 35.31 | 951,727 | -0.18(-0.51%) |
Oct 16, 2018 | 35.08 | 35.56 | 34.89 | 35.49 | 1,474,030 | +0.77(+2.22%) |
Oct 15, 2018 | 34.98 | 35.12 | 34.64 | 34.72 | 531,086 | -0.27(-0.77%) |
Oct 12, 2018 | 34.92 | 35.17 | 34.50 | 34.99 | 1,210,800 | +0.86(+2.52%) |
Oct 11, 2018 | 34.32 | 35.00 | 34.09 | 34.13 | 1,329,137 | -0.37(-1.07%) |
Oct 10, 2018 | 35.54 | 35.67 | 34.48 | 34.50 | 1,146,762 | -1.19(-3.33%) |
Oct 09, 2018 | 35.91 | 36.25 | 35.53 | 35.69 | 795,171 | -0.35(-0.97%) |
Oct 08, 2018 | 36.54 | 36.78 | 35.69 | 36.04 | 1,001,541 | -0.73(-1.99%) |
Oct 05, 2018 | 37.13 | 37.49 | 36.50 | 36.77 | 685,700 | -0.42(-1.13%) |
Oct 04, 2018 | 37.37 | 37.42 | 36.71 | 37.19 | 877,445 | -0.31(-0.83%) |
Oct 03, 2018 | 37.40 | 37.74 | 37.21 | 37.50 | 511,875 | +0.14(+0.37%) |
Oct 02, 2018 | 37.37 | 37.78 | 37.19 | 37.36 | 1,206,379 | -0.08(-0.21%) |