Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 29.40 | 30.00 | 29.35 | 29.58 | 179,100 | +0.26(+0.89%) |
Jun 27, 2019 | 28.37 | 29.43 | 28.37 | 29.32 | 87,162 | +0.96(+3.39%) |
Jun 26, 2019 | 28.20 | 28.52 | 28.12 | 28.36 | 54,142 | +0.23(+0.82%) |
Jun 25, 2019 | 28.58 | 28.93 | 28.01 | 28.13 | 121,421 | -0.47(-1.64%) |
Jun 24, 2019 | 28.83 | 29.28 | 28.59 | 28.60 | 81,951 | -0.26(-0.90%) |
Jun 21, 2019 | 29.11 | 29.49 | 28.81 | 28.86 | 88,200 | -0.49(-1.67%) |
Jun 20, 2019 | 29.49 | 29.96 | 29.25 | 29.35 | 48,015 | -0.11(-0.37%) |
Jun 19, 2019 | 29.50 | 29.58 | 29.04 | 29.46 | 50,815 | +0.10(+0.34%) |
Jun 18, 2019 | 29.76 | 30.02 | 29.36 | 29.36 | 60,042 | +0.19(+0.65%) |
Jun 17, 2019 | 29.02 | 29.59 | 29.02 | 29.17 | 54,727 | +0.09(+0.31%) |
Jun 14, 2019 | 29.19 | 29.42 | 28.75 | 29.08 | 42,400 | -0.10(-0.34%) |
Jun 13, 2019 | 29.08 | 29.46 | 28.93 | 29.18 | 50,377 | +0.18(+0.62%) |
Jun 12, 2019 | 28.43 | 29.18 | 28.43 | 29.00 | 42,286 | +0.51(+1.79%) |
Jun 11, 2019 | 29.11 | 29.57 | 28.39 | 28.49 | 91,136 | -0.74(-2.53%) |
Jun 10, 2019 | 29.08 | 30.08 | 29.08 | 29.23 | 43,807 | +0.05(+0.17%) |
Jun 07, 2019 | 28.93 | 29.49 | 28.93 | 29.18 | 48,200 | +0.27(+0.93%) |
Jun 06, 2019 | 29.13 | 29.45 | 28.82 | 28.91 | 54,234 | -0.25(-0.86%) |
Jun 05, 2019 | 28.95 | 29.25 | 28.63 | 29.16 | 79,502 | +0.12(+0.41%) |
Jun 04, 2019 | 28.47 | 30.36 | 28.47 | 29.04 | 82,105 | +0.84(+2.98%) |
Jun 03, 2019 | 28.00 | 28.45 | 27.86 | 28.20 | 107,047 | +0.22(+0.79%) |
May 31, 2019 | 28.61 | 28.61 | 27.85 | 27.98 | 89,800 | -0.98(-3.38%) |
May 30, 2019 | 29.24 | 29.78 | 28.86 | 28.96 | 97,738 | -0.29(-0.99%) |
May 29, 2019 | 29.30 | 29.46 | 28.95 | 29.25 | 81,120 | -0.34(-1.15%) |
May 28, 2019 | 29.51 | 29.99 | 29.51 | 29.59 | 95,380 | +0.19(+0.65%) |
May 24, 2019 | 29.20 | 29.51 | 29.05 | 29.40 | 43,900 | +0.27(+0.93%) |
May 23, 2019 | 29.17 | 29.48 | 28.88 | 29.13 | 64,432 | -0.30(-1.02%) |
May 22, 2019 | 29.87 | 30.05 | 29.27 | 29.43 | 62,074 | -0.60(-2.00%) |
May 21, 2019 | 29.48 | 30.38 | 29.48 | 30.03 | 71,858 | +0.68(+2.32%) |
May 20, 2019 | 28.67 | 29.55 | 28.30 | 29.35 | 141,066 | +0.64(+2.23%) |
May 17, 2019 | 28.66 | 29.24 | 28.64 | 28.71 | 67,000 | -0.21(-0.73%) |
May 16, 2019 | 28.66 | 29.24 | 28.66 | 28.92 | 120,091 | +0.33(+1.15%) |
May 15, 2019 | 28.70 | 29.11 | 28.53 | 28.59 | 106,680 | -0.38(-1.31%) |
May 14, 2019 | 29.01 | 29.64 | 28.92 | 28.97 | 133,916 | +0.08(+0.28%) |
May 13, 2019 | 29.81 | 29.81 | 28.87 | 28.89 | 76,447 | -1.49(-4.90%) |
May 10, 2019 | 29.59 | 30.53 | 29.40 | 30.38 | 156,100 | +0.66(+2.22%) |
May 09, 2019 | 30.00 | 30.32 | 29.20 | 29.72 | 140,518 | -0.69(-2.27%) |
May 08, 2019 | 30.39 | 30.96 | 29.60 | 30.41 | 158,463 | -2.75(-8.29%) |
May 07, 2019 | 33.37 | 34.23 | 31.71 | 33.16 | 158,848 | -0.21(-0.63%) |
May 06, 2019 | 32.52 | 33.39 | 32.44 | 33.37 | 122,498 | +0.39(+1.18%) |
May 03, 2019 | 32.58 | 33.13 | 32.26 | 32.98 | 110,100 | +0.60(+1.85%) |
May 02, 2019 | 32.54 | 32.87 | 32.03 | 32.38 | 143,941 | -0.17(-0.52%) |
May 01, 2019 | 32.16 | 33.00 | 31.51 | 32.55 | 197,054 | +0.55(+1.72%) |
Apr 30, 2019 | 33.30 | 33.30 | 31.97 | 32.00 | 138,731 | -1.23(-3.70%) |
Apr 29, 2019 | 33.96 | 34.01 | 33.18 | 33.23 | 67,342 | -0.81(-2.38%) |
Apr 26, 2019 | 32.55 | 34.04 | 32.47 | 34.04 | 35,700 | +1.31(+4.00%) |
Apr 25, 2019 | 32.57 | 32.86 | 32.27 | 32.73 | 68,587 | +0.04(+0.12%) |
Apr 24, 2019 | 33.46 | 33.53 | 32.67 | 32.69 | 61,719 | -0.71(-2.13%) |
Apr 23, 2019 | 33.14 | 33.66 | 32.91 | 33.40 | 101,719 | +0.38(+1.15%) |
Apr 22, 2019 | 33.31 | 33.60 | 32.59 | 33.02 | 52,142 | -0.38(-1.14%) |
Apr 18, 2019 | 34.39 | 34.53 | 33.15 | 33.40 | 99,100 | -1.11(-3.22%) |
Apr 17, 2019 | 34.35 | 34.97 | 33.97 | 34.51 | 183,334 | +0.34(+1.00%) |
Apr 16, 2019 | 32.85 | 34.54 | 32.85 | 34.17 | 175,686 | +1.49(+4.56%) |
Apr 15, 2019 | 32.44 | 33.02 | 32.44 | 32.68 | 40,905 | +0.21(+0.65%) |
Apr 12, 2019 | 33.09 | 33.10 | 32.18 | 32.47 | 69,200 | -0.37(-1.13%) |
Apr 11, 2019 | 33.48 | 33.58 | 32.75 | 32.84 | 63,882 | -0.63(-1.88%) |
Apr 10, 2019 | 32.55 | 33.63 | 32.26 | 33.47 | 99,645 | +1.05(+3.24%) |
Apr 09, 2019 | 32.19 | 32.51 | 31.87 | 32.42 | 103,658 | +0.17(+0.53%) |
Apr 08, 2019 | 32.39 | 32.58 | 32.08 | 32.25 | 43,628 | -0.15(-0.46%) |
Apr 05, 2019 | 32.48 | 32.91 | 32.06 | 32.40 | 53,400 | +0.05(+0.15%) |
Apr 04, 2019 | 31.54 | 32.41 | 31.47 | 32.35 | 68,495 | +0.82(+2.60%) |
Apr 03, 2019 | 31.42 | 31.80 | 31.02 | 31.53 | 160,386 | +0.32(+1.03%) |
Apr 02, 2019 | 30.74 | 31.50 | 30.12 | 31.21 | 64,431 | +0.47(+1.53%) |
Apr 01, 2019 | 30.22 | 30.99 | 29.95 | 30.74 | 166,850 | +0.62(+2.06%) |
Mar 29, 2019 | 30.11 | 31.00 | 29.83 | 30.12 | 112,600 | +0.14(+0.47%) |
Mar 28, 2019 | 29.84 | 29.98 | 29.38 | 29.98 | 145,363 | +0.13(+0.44%) |
Mar 27, 2019 | 29.72 | 30.34 | 29.32 | 29.85 | 61,610 | +0.06(+0.20%) |
Mar 26, 2019 | 29.82 | 30.25 | 29.67 | 29.79 | 52,907 | +0.01(+0.03%) |
Mar 25, 2019 | 30.00 | 30.27 | 29.54 | 29.78 | 44,162 | -0.32(-1.06%) |
Mar 22, 2019 | 30.93 | 31.15 | 30.07 | 30.10 | 60,700 | -1.05(-3.37%) |
Mar 21, 2019 | 31.13 | 31.64 | 30.95 | 31.15 | 69,542 | -0.14(-0.45%) |
Mar 20, 2019 | 31.76 | 31.79 | 30.89 | 31.29 | 61,618 | -0.36(-1.14%) |
Mar 19, 2019 | 32.45 | 32.71 | 31.43 | 31.65 | 54,130 | -0.79(-2.44%) |
Mar 18, 2019 | 33.01 | 33.18 | 32.27 | 32.44 | 78,246 | -0.56(-1.70%) |
Mar 15, 2019 | 33.10 | 33.53 | 32.67 | 33.00 | 208,300 | -0.03(-0.09%) |
Mar 14, 2019 | 33.78 | 34.38 | 32.61 | 33.03 | 153,759 | -0.94(-2.77%) |
Mar 13, 2019 | 31.94 | 34.86 | 30.73 | 33.97 | 240,950 | +1.30(+3.98%) |
Mar 12, 2019 | 32.89 | 33.21 | 32.08 | 32.67 | 83,127 | -0.10(-0.31%) |
Mar 11, 2019 | 32.20 | 32.78 | 30.57 | 32.77 | 60,346 | +0.60(+1.87%) |
Mar 08, 2019 | 32.40 | 32.77 | 32.16 | 32.17 | 42,400 | -0.35(-1.08%) |
Mar 07, 2019 | 32.89 | 32.89 | 32.10 | 32.52 | 94,032 | -0.38(-1.16%) |
Mar 06, 2019 | 33.00 | 33.16 | 32.72 | 32.90 | 202,676 | +0.05(+0.15%) |
Mar 05, 2019 | 32.88 | 33.40 | 32.61 | 32.85 | 45,248 | -0.02(-0.06%) |
Mar 04, 2019 | 33.19 | 33.40 | 32.55 | 32.87 | 61,403 | -0.31(-0.93%) |
Mar 01, 2019 | 32.57 | 33.18 | 32.30 | 33.18 | 59,000 | +0.87(+2.69%) |
Feb 28, 2019 | 32.56 | 33.06 | 32.23 | 32.31 | 54,660 | -0.29(-0.89%) |
Feb 27, 2019 | 32.10 | 32.64 | 32.00 | 32.60 | 59,379 | +0.32(+0.99%) |
Feb 26, 2019 | 32.78 | 33.28 | 32.28 | 32.28 | 53,747 | -0.64(-1.94%) |
Feb 25, 2019 | 33.47 | 33.91 | 32.84 | 32.92 | 43,976 | -0.41(-1.23%) |
Feb 22, 2019 | 33.11 | 33.33 | 32.42 | 33.33 | 48,100 | +0.39(+1.18%) |
Feb 21, 2019 | 32.22 | 33.04 | 31.87 | 32.94 | 138,430 | +0.85(+2.65%) |
Feb 20, 2019 | 31.28 | 32.24 | 31.28 | 32.09 | 59,648 | +0.62(+1.97%) |
Feb 19, 2019 | 31.73 | 31.73 | 31.30 | 31.47 | 90,362 | -0.27(-0.85%) |
Feb 15, 2019 | 31.32 | 32.10 | 31.03 | 31.74 | 65,200 | +0.58(+1.86%) |
Feb 14, 2019 | 30.89 | 31.49 | 30.61 | 31.16 | 81,682 | +0.15(+0.48%) |
Feb 13, 2019 | 30.38 | 31.05 | 30.19 | 31.01 | 56,358 | +0.64(+2.11%) |
Feb 12, 2019 | 30.45 | 30.52 | 30.02 | 30.37 | 47,906 | +0.23(+0.76%) |
Feb 11, 2019 | 30.07 | 30.29 | 29.85 | 30.14 | 34,701 | +0.08(+0.27%) |
Feb 08, 2019 | 29.69 | 30.27 | 29.39 | 30.06 | 49,700 | +0.26(+0.87%) |
Feb 07, 2019 | 29.65 | 29.91 | 29.17 | 29.80 | 45,563 | -0.05(-0.17%) |
Feb 06, 2019 | 29.89 | 30.08 | 29.49 | 29.85 | 62,841 | -0.10(-0.33%) |
Feb 05, 2019 | 29.88 | 30.12 | 29.60 | 29.95 | 34,101 | +0.04(+0.13%) |
Feb 04, 2019 | 29.48 | 29.96 | 29.31 | 29.91 | 53,596 | +0.32(+1.08%) |
Feb 01, 2019 | 29.58 | 29.62 | 29.11 | 29.59 | 52,300 | +0.00(+0.00%) |
Jan 31, 2019 | 29.50 | 29.75 | 29.10 | 29.59 | 70,746 | +0.08(+0.27%) |
Jan 30, 2019 | 29.65 | 29.72 | 28.96 | 29.51 | 54,674 | +0.07(+0.24%) |
Jan 29, 2019 | 29.60 | 30.27 | 29.44 | 29.44 | 97,583 | -0.14(-0.47%) |
Jan 28, 2019 | 30.39 | 30.46 | 29.34 | 29.58 | 59,505 | -1.09(-3.55%) |
Jan 25, 2019 | 29.98 | 30.71 | 29.98 | 30.67 | 68,000 | +0.96(+3.23%) |
Jan 24, 2019 | 30.23 | 30.39 | 29.49 | 29.71 | 63,811 | -0.53(-1.75%) |
Jan 23, 2019 | 30.04 | 30.95 | 29.26 | 30.24 | 83,125 | +0.19(+0.63%) |
Jan 22, 2019 | 30.59 | 30.59 | 29.58 | 30.05 | 85,247 | -0.74(-2.40%) |
Jan 18, 2019 | 30.38 | 30.98 | 30.38 | 30.79 | 62,800 | +0.41(+1.35%) |
Jan 17, 2019 | 29.52 | 30.50 | 29.52 | 30.38 | 99,447 | +0.67(+2.26%) |
Jan 16, 2019 | 29.60 | 29.77 | 29.16 | 29.71 | 48,426 | +0.15(+0.51%) |
Jan 15, 2019 | 28.88 | 29.66 | 28.58 | 29.56 | 102,229 | +0.69(+2.39%) |
Jan 14, 2019 | 29.55 | 29.64 | 28.84 | 28.87 | 56,174 | -0.77(-2.60%) |
Jan 11, 2019 | 29.28 | 29.66 | 29.03 | 29.64 | 75,500 | +0.14(+0.47%) |
Jan 10, 2019 | 29.50 | 29.68 | 29.16 | 29.50 | 53,940 | +0.01(+0.03%) |
Jan 09, 2019 | 29.63 | 29.63 | 29.16 | 29.49 | 45,756 | +0.15(+0.51%) |
Jan 08, 2019 | 28.87 | 29.54 | 28.56 | 29.34 | 78,688 | +0.73(+2.55%) |
Jan 07, 2019 | 29.06 | 30.19 | 28.39 | 28.61 | 103,856 | -0.35(-1.21%) |
Jan 04, 2019 | 27.73 | 29.04 | 27.73 | 28.96 | 94,000 | +1.28(+4.62%) |
Jan 03, 2019 | 27.35 | 28.44 | 27.20 | 27.68 | 59,331 | +0.11(+0.40%) |
Jan 02, 2019 | 28.12 | 28.12 | 27.23 | 27.57 | 81,857 | -0.89(-3.13%) |
Dec 31, 2018 | 28.00 | 28.47 | 27.63 | 28.46 | 72,500 | +0.44(+1.57%) |
Dec 28, 2018 | 27.56 | 28.21 | 27.16 | 28.02 | 58,500 | +0.60(+2.19%) |
Dec 27, 2018 | 27.02 | 27.71 | 26.69 | 27.42 | 27,101 | +0.02(+0.07%) |
Dec 26, 2018 | 26.62 | 27.48 | 26.44 | 27.40 | 47,849 | +0.76(+2.85%) |
Dec 24, 2018 | 27.30 | 27.30 | 26.37 | 26.64 | 44,200 | -0.78(-2.84%) |
Dec 21, 2018 | 28.03 | 28.41 | 27.17 | 27.42 | 494,200 | -0.75(-2.66%) |
Dec 20, 2018 | 28.52 | 29.13 | 28.01 | 28.17 | 75,883 | -0.34(-1.19%) |
Dec 19, 2018 | 28.83 | 29.53 | 28.21 | 28.51 | 65,798 | -0.33(-1.14%) |
Dec 18, 2018 | 28.79 | 29.80 | 28.70 | 28.84 | 68,461 | +0.18(+0.63%) |
Dec 17, 2018 | 29.02 | 30.40 | 28.45 | 28.66 | 137,364 | -0.36(-1.24%) |
Dec 14, 2018 | 28.59 | 29.18 | 28.49 | 29.02 | 73,500 | +0.42(+1.47%) |
Dec 13, 2018 | 29.42 | 29.74 | 28.27 | 28.60 | 71,889 | -0.79(-2.69%) |
Dec 12, 2018 | 29.26 | 30.39 | 28.81 | 29.39 | 108,988 | +0.41(+1.41%) |
Dec 11, 2018 | 29.34 | 29.95 | 28.37 | 28.98 | 78,018 | +0.03(+0.10%) |
Dec 10, 2018 | 29.02 | 29.47 | 28.70 | 28.95 | 132,373 | -0.06(-0.21%) |
Dec 07, 2018 | 29.29 | 30.11 | 28.66 | 29.01 | 102,000 | -0.50(-1.69%) |
Dec 06, 2018 | 29.39 | 30.23 | 28.78 | 29.51 | 85,229 | -0.39(-1.30%) |
Dec 04, 2018 | 31.99 | 31.99 | 29.48 | 29.90 | 78,900 | -2.18(-6.80%) |
Dec 03, 2018 | 31.89 | 32.40 | 31.04 | 32.08 | 81,677 | +0.44(+1.39%) |
Nov 30, 2018 | 31.33 | 31.67 | 31.03 | 31.64 | 105,000 | +0.12(+0.38%) |
Nov 29, 2018 | 31.36 | 31.98 | 30.72 | 31.52 | 69,741 | -0.06(-0.19%) |
Nov 28, 2018 | 30.81 | 31.73 | 30.45 | 31.58 | 119,605 | +0.94(+3.07%) |
Nov 27, 2018 | 30.85 | 31.92 | 29.89 | 30.64 | 319,144 | -0.26(-0.84%) |
Nov 26, 2018 | 32.27 | 32.39 | 30.79 | 30.90 | 197,798 | -1.15(-3.59%) |
Nov 23, 2018 | 31.30 | 32.55 | 31.30 | 32.05 | 23,100 | +0.67(+2.14%) |
Nov 21, 2018 | 31.38 | 31.38 | 31.38 | 0 | +0.10(+0.32%) | |
Nov 20, 2018 | 31.79 | 32.78 | 31.18 | 31.28 | 107,187 | -0.89(-2.77%) |
Nov 19, 2018 | 32.44 | 32.49 | 31.55 | 32.17 | 51,680 | -0.28(-0.86%) |
Nov 16, 2018 | 32.48 | 32.68 | 31.86 | 32.45 | 170,400 | -0.03(-0.09%) |
Nov 15, 2018 | 32.12 | 33.19 | 31.80 | 32.48 | 39,817 | +0.03(+0.09%) |
Nov 14, 2018 | 33.01 | 34.07 | 32.27 | 32.45 | 173,421 | -0.39(-1.19%) |
Nov 13, 2018 | 32.99 | 34.06 | 32.55 | 32.84 | 52,558 | -0.07(-0.21%) |
Nov 12, 2018 | 33.44 | 33.63 | 32.19 | 32.91 | 230,431 | -0.41(-1.23%) |
Nov 09, 2018 | 33.64 | 34.84 | 31.96 | 33.32 | 118,000 | -0.33(-0.98%) |
Nov 08, 2018 | 36.07 | 36.60 | 33.26 | 33.65 | 277,296 | -2.61(-7.20%) |
Nov 07, 2018 | 31.99 | 37.00 | 28.67 | 36.26 | 298,892 | +1.78(+5.16%) |
Nov 06, 2018 | 33.55 | 34.69 | 32.65 | 34.48 | 161,756 | +0.89(+2.65%) |
Nov 05, 2018 | 33.34 | 34.25 | 32.72 | 33.59 | 91,192 | +0.35(+1.05%) |
Nov 02, 2018 | 32.81 | 33.59 | 32.54 | 33.24 | 105,200 | +0.60(+1.84%) |
Nov 01, 2018 | 32.78 | 32.99 | 31.90 | 32.64 | 86,038 | -0.09(-0.27%) |
Oct 31, 2018 | 32.70 | 33.68 | 32.04 | 32.73 | 70,830 | +0.45(+1.39%) |
Oct 30, 2018 | 31.23 | 32.56 | 31.23 | 32.28 | 70,961 | +1.13(+3.63%) |
Oct 29, 2018 | 31.02 | 31.43 | 30.95 | 31.15 | 69,033 | +0.48(+1.57%) |
Oct 26, 2018 | 30.15 | 30.81 | 29.40 | 30.67 | 81,200 | +0.16(+0.52%) |
Oct 25, 2018 | 29.99 | 30.66 | 28.29 | 30.51 | 54,836 | +0.71(+2.38%) |
Oct 24, 2018 | 30.28 | 30.67 | 29.73 | 29.80 | 54,727 | -0.47(-1.55%) |
Oct 23, 2018 | 29.88 | 30.87 | 29.69 | 30.27 | 93,746 | +0.04(+0.13%) |
Oct 22, 2018 | 29.83 | 30.51 | 29.55 | 30.23 | 53,297 | +0.40(+1.34%) |
Oct 19, 2018 | 30.26 | 30.32 | 29.70 | 29.83 | 51,100 | -0.43(-1.42%) |
Oct 18, 2018 | 30.01 | 30.47 | 29.30 | 30.26 | 52,257 | +0.15(+0.50%) |
Oct 17, 2018 | 30.19 | 30.74 | 29.40 | 30.11 | 41,336 | -0.06(-0.20%) |
Oct 16, 2018 | 29.52 | 30.34 | 28.62 | 30.17 | 65,473 | +0.91(+3.11%) |
Oct 15, 2018 | 28.54 | 29.86 | 28.22 | 29.26 | 62,367 | +0.66(+2.31%) |
Oct 12, 2018 | 29.27 | 30.01 | 28.53 | 28.60 | 62,400 | -0.74(-2.52%) |
Oct 11, 2018 | 30.16 | 30.80 | 29.20 | 29.34 | 43,982 | -0.90(-2.98%) |
Oct 10, 2018 | 30.60 | 30.90 | 30.11 | 30.24 | 61,116 | -0.32(-1.05%) |
Oct 09, 2018 | 29.80 | 30.71 | 29.18 | 30.56 | 87,859 | +0.75(+2.52%) |
Oct 08, 2018 | 30.96 | 30.96 | 29.61 | 29.81 | 76,846 | -1.15(-3.71%) |
Oct 05, 2018 | 31.12 | 31.35 | 29.95 | 30.96 | 42,400 | -0.07(-0.23%) |
Oct 04, 2018 | 31.33 | 31.51 | 30.65 | 31.03 | 39,652 | -0.30(-0.96%) |
Oct 03, 2018 | 31.56 | 31.83 | 31.16 | 31.33 | 56,540 | -0.19(-0.60%) |
Oct 02, 2018 | 32.16 | 33.48 | 31.50 | 31.52 | 36,025 | -0.65(-2.02%) |
Oct 01, 2018 | 33.13 | 33.21 | 32.02 | 32.17 | 61,496 | -0.88(-2.66%) |
Sep 28, 2018 | 32.55 | 33.40 | 32.45 | 33.05 | 82,200 | +0.50(+1.54%) |
Sep 27, 2018 | 32.25 | 32.95 | 32.25 | 32.55 | 114,058 | +0.25(+0.77%) |
Sep 26, 2018 | 31.70 | 32.35 | 31.40 | 32.30 | 84,901 | +0.70(+2.22%) |
Sep 25, 2018 | 31.40 | 31.85 | 30.90 | 31.60 | 91,859 | +0.30(+0.96%) |
Sep 24, 2018 | 31.05 | 31.35 | 30.45 | 31.30 | 76,520 | +0.15(+0.48%) |
Sep 21, 2018 | 32.50 | 32.85 | 31.10 | 31.15 | 193,300 | -1.50(-4.59%) |
Sep 20, 2018 | 32.75 | 32.80 | 32.05 | 32.65 | 59,143 | -0.05(-0.15%) |
Sep 19, 2018 | 32.40 | 33.09 | 32.22 | 32.70 | 82,845 | +0.25(+0.77%) |
Sep 18, 2018 | 32.40 | 32.53 | 32.30 | 32.45 | 48,742 | +0.10(+0.31%) |
Sep 17, 2018 | 32.75 | 32.75 | 32.20 | 32.35 | 69,131 | -0.40(-1.22%) |
Sep 14, 2018 | 32.40 | 33.50 | 32.20 | 32.75 | 64,000 | +0.30(+0.92%) |
Sep 13, 2018 | 32.70 | 32.95 | 32.20 | 32.45 | 57,617 | -0.15(-0.46%) |
Sep 12, 2018 | 33.05 | 33.05 | 32.25 | 32.60 | 72,458 | -0.45(-1.36%) |
Sep 11, 2018 | 33.00 | 33.50 | 32.75 | 33.05 | 77,764 | -0.20(-0.60%) |
Sep 10, 2018 | 33.15 | 33.45 | 32.65 | 33.25 | 97,977 | +0.30(+0.91%) |
Sep 07, 2018 | 33.75 | 33.80 | 32.60 | 32.95 | 63,800 | -0.40(-1.20%) |
Sep 06, 2018 | 33.90 | 33.95 | 32.92 | 33.35 | 109,362 | -0.55(-1.62%) |
Sep 05, 2018 | 34.95 | 34.95 | 33.60 | 33.90 | 100,412 | -1.05(-3.00%) |
Sep 04, 2018 | 34.60 | 35.10 | 34.55 | 34.95 | 91,984 | +0.20(+0.58%) |
Aug 31, 2018 | 34.75 | 34.75 | 34.75 | 0 | -0.45(-1.28%) | |
Aug 30, 2018 | 35.20 | 35.50 | 34.90 | 35.20 | 63,655 | +0.00(+0.00%) |
Aug 29, 2018 | 36.00 | 36.05 | 35.10 | 35.20 | 69,151 | -0.75(-2.09%) |
Aug 28, 2018 | 35.70 | 36.25 | 35.65 | 35.95 | 69,764 | +0.25(+0.70%) |
Aug 27, 2018 | 36.10 | 36.10 | 35.55 | 35.70 | 78,674 | -0.20(-0.56%) |
Aug 24, 2018 | 35.60 | 36.15 | 35.60 | 35.90 | 50,200 | +0.25(+0.70%) |
Aug 23, 2018 | 35.30 | 35.70 | 34.85 | 35.65 | 124,972 | +0.40(+1.13%) |
Aug 22, 2018 | 35.60 | 36.20 | 34.90 | 35.25 | 117,499 | -0.50(-1.40%) |
Aug 21, 2018 | 36.10 | 36.60 | 35.60 | 35.75 | 114,446 | -0.40(-1.11%) |
Aug 20, 2018 | 35.15 | 36.20 | 35.10 | 36.15 | 84,934 | +1.15(+3.29%) |
Aug 17, 2018 | 34.75 | 35.20 | 34.65 | 35.00 | 94,200 | +0.10(+0.29%) |
Aug 16, 2018 | 35.10 | 35.25 | 34.35 | 34.90 | 169,973 | -0.05(-0.14%) |
Aug 15, 2018 | 34.80 | 35.12 | 34.25 | 34.95 | 133,694 | +0.00(+0.00%) |
Aug 14, 2018 | 34.25 | 35.00 | 33.85 | 34.95 | 174,936 | +0.85(+2.49%) |
Aug 13, 2018 | 34.40 | 34.65 | 33.05 | 34.10 | 240,828 | -0.23(-0.66%) |
Aug 10, 2018 | 34.15 | 35.50 | 34.15 | 34.33 | 204,800 | +0.15(+0.44%) |
Aug 09, 2018 | 39.95 | 40.18 | 33.15 | 34.17 | 534,339 | -9.28(-21.35%) |
Aug 08, 2018 | 43.30 | 43.85 | 42.90 | 43.45 | 76,956 | +0.00(+0.00%) |
Aug 07, 2018 | 43.30 | 43.95 | 42.90 | 43.45 | 74,103 | +0.20(+0.46%) |
Aug 06, 2018 | 43.25 | 43.50 | 42.90 | 43.25 | 53,746 | -0.05(-0.12%) |
Aug 03, 2018 | 44.10 | 44.10 | 43.00 | 43.30 | 42,700 | -0.65(-1.48%) |
Aug 02, 2018 | 43.80 | 44.10 | 43.05 | 43.95 | 87,729 | +0.15(+0.34%) |
Aug 01, 2018 | 44.15 | 44.30 | 43.20 | 43.80 | 83,502 | -0.30(-0.68%) |
Jul 31, 2018 | 44.35 | 44.95 | 43.98 | 44.10 | 85,072 | -0.10(-0.23%) |
Jul 30, 2018 | 44.75 | 45.10 | 44.15 | 44.20 | 50,398 | -0.55(-1.23%) |
Jul 27, 2018 | 45.55 | 46.00 | 44.00 | 44.75 | 60,400 | -0.70(-1.54%) |
Jul 26, 2018 | 44.95 | 45.50 | 44.50 | 45.45 | 106,468 | +0.45(+1.00%) |
Jul 25, 2018 | 43.85 | 45.00 | 43.79 | 45.00 | 124,962 | +1.30(+2.97%) |
Jul 24, 2018 | 44.20 | 44.56 | 42.70 | 43.70 | 153,028 | -0.45(-1.02%) |
Jul 23, 2018 | 44.75 | 45.50 | 44.00 | 44.15 | 84,179 | -0.50(-1.12%) |
Jul 20, 2018 | 46.15 | 43.90 | 44.65 | 146,080 | +0.40(+0.90%) | |
Jul 19, 2018 | 44.85 | 45.70 | 43.40 | 44.25 | 155,578 | -0.65(-1.45%) |
Jul 18, 2018 | 44.30 | 45.25 | 44.00 | 44.90 | 80,492 | +0.60(+1.35%) |
Jul 17, 2018 | 44.35 | 44.80 | 44.10 | 44.30 | 74,304 | -0.10(-0.23%) |
Jul 16, 2018 | 44.50 | 44.80 | 43.90 | 44.40 | 70,335 | -0.15(-0.34%) |
Jul 13, 2018 | 44.55 | 44.95 | 44.30 | 44.55 | 42,947 | -0.10(-0.22%) |
Jul 12, 2018 | 44.45 | 44.70 | 44.20 | 44.65 | 95,251 | +0.40(+0.90%) |
Jul 11, 2018 | 44.00 | 45.00 | 44.00 | 44.25 | 115,221 | +0.10(+0.23%) |
Jul 10, 2018 | 44.30 | 44.60 | 43.85 | 44.15 | 56,977 | -0.15(-0.34%) |
Jul 09, 2018 | 45.25 | 45.25 | 44.00 | 44.30 | 64,605 | -0.45(-1.01%) |
Jul 06, 2018 | 44.15 | 44.80 | 43.85 | 44.75 | 50,608 | +0.55(+1.24%) |
Jul 05, 2018 | 43.95 | 44.20 | 43.40 | 44.20 | 54,849 | +0.40(+0.91%) |
Jul 03, 2018 | 43.80 | 43.80 | 43.80 | 0 | +0.65(+1.51%) |