Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 41.71 | 44.09 | 41.55 | 42.82 | 108,043 | +1.03(+2.46%) |
Jul 30, 2019 | 40.75 | 42.09 | 40.75 | 41.79 | 58,111 | +0.62(+1.51%) |
Jul 29, 2019 | 42.20 | 42.47 | 40.68 | 41.17 | 83,433 | -1.19(-2.81%) |
Jul 26, 2019 | 41.66 | 42.38 | 40.92 | 42.36 | 90,600 | +0.94(+2.27%) |
Jul 25, 2019 | 41.80 | 42.29 | 41.04 | 41.42 | 42,908 | -0.48(-1.15%) |
Jul 24, 2019 | 41.11 | 42.14 | 40.61 | 41.90 | 57,434 | +0.55(+1.33%) |
Jul 23, 2019 | 41.18 | 41.48 | 39.76 | 41.35 | 65,162 | +0.32(+0.78%) |
Jul 22, 2019 | 41.72 | 41.89 | 40.94 | 41.03 | 47,121 | -0.68(-1.63%) |
Jul 19, 2019 | 42.59 | 42.73 | 41.59 | 41.71 | 86,700 | -1.00(-2.34%) |
Jul 18, 2019 | 42.83 | 43.22 | 42.22 | 42.71 | 68,811 | +0.22(+0.52%) |
Jul 17, 2019 | 41.97 | 42.80 | 41.60 | 42.49 | 70,512 | +0.45(+1.07%) |
Jul 16, 2019 | 42.30 | 42.71 | 41.76 | 42.04 | 78,878 | -0.30(-0.71%) |
Jul 15, 2019 | 43.39 | 44.75 | 41.76 | 42.34 | 82,863 | -0.85(-1.97%) |
Jul 12, 2019 | 42.28 | 43.66 | 42.28 | 43.19 | 73,000 | +1.03(+2.44%) |
Jul 11, 2019 | 41.91 | 42.49 | 41.45 | 42.16 | 82,782 | +0.20(+0.48%) |
Jul 10, 2019 | 41.20 | 42.05 | 40.82 | 41.96 | 78,025 | +1.02(+2.49%) |
Jul 09, 2019 | 39.60 | 40.99 | 39.54 | 40.94 | 58,425 | +1.06(+2.66%) |
Jul 08, 2019 | 40.63 | 40.86 | 39.81 | 39.88 | 66,664 | -0.99(-2.42%) |
Jul 05, 2019 | 40.22 | 41.17 | 39.71 | 40.87 | 56,600 | +0.51(+1.26%) |
Jul 03, 2019 | 41.29 | 41.29 | 40.06 | 40.36 | 32,600 | -0.56(-1.37%) |
Jul 02, 2019 | 40.62 | 41.12 | 39.95 | 40.92 | 65,782 | +0.27(+0.66%) |
Jul 01, 2019 | 41.32 | 42.55 | 39.95 | 40.65 | 93,482 | -0.37(-0.90%) |
Jun 28, 2019 | 39.21 | 41.29 | 39.19 | 41.02 | 495,000 | +1.73(+4.40%) |
Jun 27, 2019 | 38.93 | 39.35 | 38.81 | 39.29 | 100,425 | +0.76(+1.97%) |
Jun 26, 2019 | 38.67 | 38.73 | 37.86 | 38.53 | 78,014 | +0.13(+0.34%) |
Jun 25, 2019 | 39.81 | 39.81 | 38.22 | 38.40 | 86,924 | -1.18(-2.98%) |
Jun 24, 2019 | 41.19 | 41.69 | 39.44 | 39.58 | 77,507 | -1.77(-4.28%) |
Jun 21, 2019 | 41.50 | 42.07 | 40.44 | 41.35 | 202,800 | -0.18(-0.43%) |
Jun 20, 2019 | 43.50 | 43.50 | 41.50 | 41.53 | 136,448 | -1.25(-2.92%) |
Jun 19, 2019 | 42.69 | 42.84 | 41.73 | 42.78 | 208,541 | +0.23(+0.54%) |
Jun 18, 2019 | 41.84 | 42.65 | 41.43 | 42.55 | 59,866 | +1.17(+2.83%) |
Jun 17, 2019 | 41.29 | 41.68 | 40.91 | 41.38 | 88,243 | +0.27(+0.66%) |
Jun 14, 2019 | 41.05 | 41.40 | 40.41 | 41.11 | 52,700 | +0.06(+0.15%) |
Jun 13, 2019 | 41.48 | 41.48 | 40.34 | 41.05 | 88,806 | -0.02(-0.05%) |
Jun 12, 2019 | 40.20 | 41.12 | 39.98 | 41.07 | 121,901 | +0.64(+1.58%) |
Jun 11, 2019 | 41.78 | 41.78 | 40.15 | 40.43 | 92,798 | -1.24(-2.98%) |
Jun 10, 2019 | 42.16 | 43.02 | 39.00 | 41.67 | 133,060 | +5.05(+13.79%) |
Jun 07, 2019 | 36.79 | 37.05 | 35.72 | 36.62 | 132,000 | +0.08(+0.22%) |
Jun 06, 2019 | 37.13 | 37.47 | 35.60 | 36.54 | 75,285 | -0.78(-2.09%) |
Jun 05, 2019 | 37.97 | 37.97 | 36.95 | 37.32 | 87,195 | -0.44(-1.17%) |
Jun 04, 2019 | 36.50 | 37.94 | 36.06 | 37.76 | 154,233 | +1.20(+3.28%) |
Jun 03, 2019 | 37.93 | 38.97 | 35.96 | 36.56 | 200,631 | -2.83(-7.18%) |
May 31, 2019 | 41.01 | 41.06 | 39.01 | 39.39 | 181,600 | -2.27(-5.45%) |
May 30, 2019 | 41.16 | 42.01 | 40.87 | 41.66 | 121,881 | +0.67(+1.63%) |
May 29, 2019 | 41.91 | 41.99 | 40.31 | 40.99 | 136,108 | -1.31(-3.10%) |
May 28, 2019 | 41.44 | 43.35 | 41.44 | 42.30 | 87,403 | +0.82(+1.98%) |
May 24, 2019 | 41.91 | 42.13 | 41.26 | 41.48 | 205,600 | -0.09(-0.22%) |
May 23, 2019 | 41.97 | 42.00 | 40.70 | 41.57 | 51,516 | -0.81(-1.91%) |
May 22, 2019 | 42.45 | 42.83 | 41.73 | 42.38 | 235,862 | -0.24(-0.56%) |
May 21, 2019 | 42.14 | 42.80 | 42.14 | 42.62 | 244,076 | +0.62(+1.48%) |
May 20, 2019 | 41.77 | 42.55 | 41.51 | 42.00 | 57,866 | -0.15(-0.36%) |
May 17, 2019 | 43.24 | 43.94 | 42.10 | 42.15 | 49,800 | -1.51(-3.46%) |
May 16, 2019 | 43.56 | 44.00 | 43.22 | 43.66 | 189,707 | +0.12(+0.28%) |
May 15, 2019 | 42.50 | 43.74 | 42.50 | 43.54 | 52,657 | +0.68(+1.59%) |
May 14, 2019 | 42.46 | 43.17 | 41.86 | 42.86 | 141,441 | +0.62(+1.47%) |
May 13, 2019 | 42.50 | 42.82 | 42.05 | 42.24 | 125,787 | -1.13(-2.61%) |
May 10, 2019 | 43.72 | 43.72 | 42.54 | 43.37 | 166,700 | -0.45(-1.03%) |
May 09, 2019 | 43.96 | 44.12 | 42.94 | 43.82 | 74,244 | -0.34(-0.77%) |
May 08, 2019 | 44.29 | 44.99 | 43.87 | 44.16 | 182,152 | -0.16(-0.36%) |
May 07, 2019 | 44.72 | 45.70 | 44.23 | 44.32 | 121,121 | -1.01(-2.23%) |
May 06, 2019 | 42.60 | 45.82 | 42.15 | 45.33 | 206,091 | +1.92(+4.42%) |
May 03, 2019 | 44.25 | 47.21 | 42.47 | 43.41 | 594,100 | +4.46(+11.45%) |
May 02, 2019 | 38.89 | 40.56 | 38.02 | 38.95 | 162,793 | -0.03(-0.08%) |
May 01, 2019 | 38.18 | 39.11 | 37.92 | 38.98 | 262,450 | +0.93(+2.44%) |
Apr 30, 2019 | 38.38 | 38.85 | 38.05 | 38.05 | 85,409 | -0.42(-1.09%) |
Apr 29, 2019 | 37.17 | 38.90 | 37.17 | 38.47 | 108,784 | +1.18(+3.16%) |
Apr 26, 2019 | 36.76 | 37.41 | 36.63 | 37.29 | 96,400 | +0.48(+1.30%) |
Apr 25, 2019 | 37.12 | 37.12 | 36.39 | 36.81 | 73,825 | -0.41(-1.10%) |
Apr 24, 2019 | 37.21 | 37.76 | 36.55 | 37.22 | 95,406 | -0.22(-0.59%) |
Apr 23, 2019 | 36.83 | 37.83 | 36.83 | 37.44 | 180,430 | +0.72(+1.96%) |
Apr 22, 2019 | 37.46 | 37.46 | 36.38 | 36.72 | 50,523 | -0.97(-2.57%) |
Apr 18, 2019 | 37.84 | 38.01 | 37.13 | 37.69 | 102,000 | -0.23(-0.61%) |
Apr 17, 2019 | 38.76 | 38.76 | 37.59 | 37.92 | 134,021 | -0.82(-2.12%) |
Apr 16, 2019 | 38.86 | 39.12 | 38.17 | 38.74 | 89,604 | +0.07(+0.18%) |
Apr 15, 2019 | 39.35 | 39.35 | 38.64 | 38.67 | 60,968 | -0.97(-2.45%) |
Apr 12, 2019 | 38.95 | 40.37 | 38.84 | 39.64 | 76,000 | +1.03(+2.67%) |
Apr 11, 2019 | 38.46 | 38.96 | 38.20 | 38.61 | 44,965 | +0.17(+0.44%) |
Apr 10, 2019 | 37.87 | 38.45 | 37.79 | 38.44 | 146,133 | +0.66(+1.75%) |
Apr 09, 2019 | 37.89 | 38.19 | 37.67 | 37.78 | 98,915 | -0.24(-0.63%) |
Apr 08, 2019 | 37.88 | 38.24 | 37.71 | 38.02 | 72,648 | -0.01(-0.03%) |
Apr 05, 2019 | 36.65 | 38.28 | 36.65 | 38.03 | 104,500 | +1.30(+3.54%) |
Apr 04, 2019 | 36.29 | 36.74 | 35.96 | 36.73 | 72,804 | +0.42(+1.16%) |
Apr 03, 2019 | 37.19 | 37.36 | 36.10 | 36.31 | 80,232 | -0.61(-1.65%) |
Apr 02, 2019 | 37.90 | 37.90 | 36.89 | 36.92 | 54,043 | -0.95(-2.51%) |
Apr 01, 2019 | 37.49 | 38.25 | 37.07 | 37.87 | 81,595 | +0.72(+1.94%) |
Mar 29, 2019 | 37.65 | 38.12 | 36.79 | 37.15 | 227,000 | -0.21(-0.56%) |
Mar 28, 2019 | 37.03 | 37.67 | 36.89 | 37.36 | 154,218 | +0.34(+0.92%) |
Mar 27, 2019 | 36.54 | 37.07 | 36.26 | 37.02 | 118,454 | +0.49(+1.34%) |
Mar 26, 2019 | 35.94 | 36.93 | 35.73 | 36.53 | 201,857 | +0.57(+1.59%) |
Mar 25, 2019 | 35.13 | 36.03 | 34.65 | 35.96 | 99,250 | +0.82(+2.33%) |
Mar 22, 2019 | 35.53 | 35.72 | 34.92 | 35.14 | 182,100 | -0.66(-1.84%) |
Mar 21, 2019 | 34.22 | 36.22 | 34.22 | 35.80 | 134,244 | +1.40(+4.07%) |
Mar 20, 2019 | 34.21 | 34.79 | 33.76 | 34.40 | 126,832 | +0.15(+0.44%) |
Mar 19, 2019 | 34.23 | 34.70 | 33.88 | 34.25 | 68,966 | +0.24(+0.71%) |
Mar 18, 2019 | 33.63 | 34.13 | 33.19 | 34.01 | 98,006 | +0.37(+1.10%) |
Mar 15, 2019 | 32.49 | 34.30 | 32.00 | 33.64 | 216,300 | +1.24(+3.83%) |
Mar 14, 2019 | 32.14 | 32.94 | 32.14 | 32.40 | 60,446 | +0.13(+0.40%) |
Mar 13, 2019 | 32.26 | 32.55 | 31.93 | 32.27 | 59,643 | +0.07(+0.22%) |
Mar 12, 2019 | 32.51 | 32.71 | 31.98 | 32.20 | 101,304 | -0.24(-0.74%) |
Mar 11, 2019 | 31.91 | 32.70 | 31.56 | 32.44 | 40,040 | +0.54(+1.69%) |
Mar 08, 2019 | 31.97 | 32.29 | 31.81 | 31.90 | 47,400 | -0.34(-1.05%) |
Mar 07, 2019 | 32.71 | 32.92 | 31.90 | 32.24 | 78,017 | -0.48(-1.47%) |
Mar 06, 2019 | 33.08 | 33.08 | 32.44 | 32.72 | 89,447 | -0.31(-0.94%) |
Mar 05, 2019 | 33.35 | 33.59 | 32.88 | 33.03 | 121,287 | -0.33(-0.99%) |
Mar 04, 2019 | 33.91 | 34.35 | 32.78 | 33.36 | 100,013 | -0.52(-1.53%) |
Mar 01, 2019 | 33.52 | 35.00 | 33.52 | 33.88 | 135,200 | +0.49(+1.47%) |
Feb 28, 2019 | 34.03 | 34.50 | 32.90 | 33.39 | 231,339 | -0.93(-2.71%) |
Feb 27, 2019 | 33.67 | 34.88 | 33.40 | 34.32 | 108,638 | +0.59(+1.75%) |
Feb 26, 2019 | 33.61 | 34.35 | 33.61 | 33.73 | 176,190 | -0.30(-0.88%) |
Feb 25, 2019 | 31.53 | 34.08 | 31.53 | 34.03 | 358,065 | +2.96(+9.53%) |
Feb 22, 2019 | 28.97 | 32.69 | 28.97 | 31.07 | 333,600 | +1.71(+5.82%) |
Feb 21, 2019 | 28.98 | 29.60 | 28.67 | 29.36 | 87,709 | +0.38(+1.31%) |
Feb 20, 2019 | 28.44 | 29.25 | 28.44 | 28.98 | 173,985 | +0.55(+1.93%) |
Feb 19, 2019 | 28.56 | 28.90 | 28.37 | 28.43 | 119,712 | -0.17(-0.59%) |
Feb 15, 2019 | 28.82 | 29.05 | 28.55 | 28.60 | 111,600 | -0.15(-0.52%) |
Feb 14, 2019 | 27.80 | 28.91 | 27.80 | 28.75 | 164,115 | +0.79(+2.83%) |
Feb 13, 2019 | 26.86 | 28.10 | 26.03 | 27.96 | 324,341 | +1.29(+4.84%) |
Feb 12, 2019 | 27.72 | 28.31 | 26.53 | 26.67 | 2,090,704 | -1.20(-4.31%) |
Feb 11, 2019 | 27.30 | 27.93 | 27.00 | 27.87 | 45,384 | +0.61(+2.24%) |
Feb 08, 2019 | 27.61 | 27.66 | 27.05 | 27.26 | 26,500 | -0.36(-1.30%) |
Feb 07, 2019 | 27.94 | 27.94 | 27.03 | 27.62 | 74,339 | -0.53(-1.88%) |
Feb 06, 2019 | 28.31 | 28.38 | 27.70 | 28.15 | 86,206 | -0.15(-0.53%) |
Feb 05, 2019 | 28.23 | 28.57 | 27.95 | 28.30 | 47,419 | +0.19(+0.68%) |
Feb 04, 2019 | 28.28 | 28.70 | 27.95 | 28.11 | 61,185 | -0.07(-0.25%) |
Feb 01, 2019 | 28.17 | 28.20 | 27.72 | 28.18 | 102,400 | +0.01(+0.04%) |
Jan 31, 2019 | 27.75 | 28.40 | 27.75 | 28.17 | 65,231 | +0.59(+2.14%) |
Jan 30, 2019 | 27.56 | 27.66 | 27.02 | 27.58 | 65,940 | +0.26(+0.95%) |
Jan 29, 2019 | 27.48 | 27.54 | 27.13 | 27.32 | 136,937 | -0.16(-0.58%) |
Jan 28, 2019 | 27.73 | 27.97 | 27.17 | 27.48 | 54,955 | -0.61(-2.17%) |
Jan 25, 2019 | 28.11 | 28.42 | 27.92 | 28.09 | 111,300 | +0.19(+0.68%) |
Jan 24, 2019 | 27.86 | 28.36 | 27.83 | 27.90 | 76,051 | +0.09(+0.32%) |
Jan 23, 2019 | 27.63 | 29.19 | 27.30 | 27.81 | 57,224 | +0.22(+0.80%) |
Jan 22, 2019 | 28.16 | 28.40 | 27.45 | 27.59 | 73,035 | -0.71(-2.51%) |
Jan 18, 2019 | 28.02 | 28.72 | 28.02 | 28.30 | 62,400 | +0.32(+1.14%) |
Jan 17, 2019 | 28.47 | 28.66 | 27.87 | 27.98 | 82,094 | -0.61(-2.13%) |
Jan 16, 2019 | 28.64 | 29.53 | 27.90 | 28.59 | 48,819 | -0.11(-0.38%) |
Jan 15, 2019 | 29.27 | 29.66 | 28.32 | 28.70 | 78,008 | -0.74(-2.51%) |
Jan 14, 2019 | 29.80 | 30.63 | 29.26 | 29.44 | 39,900 | -0.75(-2.48%) |
Jan 11, 2019 | 29.27 | 30.20 | 29.16 | 30.19 | 61,600 | +0.68(+2.30%) |
Jan 10, 2019 | 29.12 | 29.57 | 28.94 | 29.51 | 69,697 | +0.16(+0.55%) |
Jan 09, 2019 | 29.26 | 29.85 | 29.15 | 29.35 | 41,639 | +0.14(+0.48%) |
Jan 08, 2019 | 29.40 | 29.78 | 28.74 | 29.21 | 50,116 | +0.06(+0.21%) |
Jan 07, 2019 | 27.73 | 29.31 | 27.73 | 29.15 | 52,281 | +1.42(+5.12%) |
Jan 04, 2019 | 26.93 | 28.45 | 26.93 | 27.73 | 58,600 | +1.20(+4.52%) |
Jan 03, 2019 | 26.33 | 27.08 | 25.57 | 26.53 | 80,864 | +0.08(+0.30%) |
Jan 02, 2019 | 25.00 | 26.64 | 23.57 | 26.45 | 111,583 | +1.17(+4.63%) |
Dec 31, 2018 | 24.60 | 25.32 | 24.30 | 25.28 | 98,400 | +0.74(+3.02%) |
Dec 28, 2018 | 24.07 | 24.82 | 23.73 | 24.54 | 188,900 | +0.47(+1.95%) |
Dec 27, 2018 | 24.31 | 24.80 | 23.29 | 24.07 | 94,460 | -0.51(-2.07%) |
Dec 26, 2018 | 24.28 | 24.69 | 23.46 | 24.58 | 81,210 | +0.54(+2.25%) |
Dec 24, 2018 | 24.35 | 24.51 | 23.80 | 24.04 | 45,300 | -0.43(-1.76%) |
Dec 21, 2018 | 24.87 | 25.92 | 24.00 | 24.47 | 224,800 | -0.38(-1.53%) |
Dec 20, 2018 | 25.20 | 25.96 | 24.34 | 24.85 | 101,651 | -0.51(-2.01%) |
Dec 19, 2018 | 26.46 | 27.80 | 25.00 | 25.36 | 119,799 | -1.09(-4.12%) |
Dec 18, 2018 | 26.09 | 27.39 | 26.09 | 26.45 | 120,114 | +0.54(+2.08%) |
Dec 17, 2018 | 27.73 | 28.12 | 25.57 | 25.91 | 142,588 | -1.81(-6.53%) |
Dec 14, 2018 | 29.27 | 29.82 | 27.70 | 27.72 | 92,000 | -1.90(-6.41%) |
Dec 13, 2018 | 30.34 | 31.01 | 29.40 | 29.62 | 64,504 | -0.71(-2.34%) |
Dec 12, 2018 | 30.20 | 30.93 | 29.61 | 30.33 | 131,483 | +0.47(+1.57%) |
Dec 11, 2018 | 30.39 | 32.02 | 29.67 | 29.86 | 86,988 | -0.18(-0.60%) |
Dec 10, 2018 | 30.86 | 31.88 | 29.70 | 30.04 | 141,125 | -0.84(-2.72%) |
Dec 07, 2018 | 31.84 | 33.03 | 30.80 | 30.88 | 62,100 | -1.11(-3.47%) |
Dec 06, 2018 | 31.95 | 32.12 | 30.80 | 31.99 | 97,969 | -0.51(-1.57%) |
Dec 04, 2018 | 34.80 | 34.85 | 32.41 | 32.50 | 77,000 | -2.38(-6.82%) |
Dec 03, 2018 | 34.60 | 35.37 | 32.74 | 34.88 | 60,977 | +0.40(+1.16%) |
Nov 30, 2018 | 34.71 | 35.00 | 34.27 | 34.48 | 85,600 | -0.22(-0.63%) |
Nov 29, 2018 | 34.77 | 35.59 | 34.04 | 34.70 | 95,782 | -0.31(-0.89%) |
Nov 28, 2018 | 34.03 | 35.31 | 33.51 | 35.01 | 80,142 | +0.99(+2.91%) |
Nov 27, 2018 | 34.02 | 34.63 | 33.49 | 34.02 | 52,168 | -0.30(-0.87%) |
Nov 26, 2018 | 34.39 | 35.19 | 33.87 | 34.32 | 88,277 | +0.19(+0.56%) |
Nov 23, 2018 | 33.62 | 34.46 | 33.62 | 34.13 | 24,200 | +0.18(+0.53%) |
Nov 21, 2018 | 33.95 | 33.95 | 33.95 | 0 | +0.57(+1.71%) | |
Nov 20, 2018 | 33.19 | 34.55 | 33.10 | 33.38 | 102,830 | -0.35(-1.04%) |
Nov 19, 2018 | 34.35 | 34.77 | 33.52 | 33.73 | 117,688 | -0.63(-1.83%) |
Nov 16, 2018 | 34.20 | 35.40 | 33.11 | 34.36 | 140,300 | -0.14(-0.41%) |
Nov 15, 2018 | 33.31 | 35.57 | 33.10 | 34.50 | 249,805 | +1.19(+3.57%) |
Nov 14, 2018 | 34.49 | 36.04 | 33.26 | 33.31 | 104,011 | +0.06(+0.18%) |
Nov 13, 2018 | 35.49 | 35.49 | 33.17 | 33.25 | 124,705 | -1.99(-5.65%) |
Nov 12, 2018 | 36.33 | 37.85 | 35.21 | 35.24 | 72,281 | -1.56(-4.24%) |
Nov 09, 2018 | 34.01 | 40.90 | 34.00 | 36.80 | 322,800 | +5.13(+16.20%) |
Nov 08, 2018 | 32.72 | 33.79 | 31.45 | 31.67 | 74,239 | -1.14(-3.47%) |
Nov 07, 2018 | 33.00 | 33.80 | 32.23 | 32.81 | 73,453 | +0.13(+0.40%) |
Nov 06, 2018 | 31.66 | 34.41 | 31.47 | 32.68 | 67,230 | +0.97(+3.06%) |
Nov 05, 2018 | 32.74 | 33.47 | 31.65 | 31.71 | 63,043 | -1.02(-3.12%) |
Nov 02, 2018 | 32.34 | 33.05 | 32.09 | 32.73 | 111,200 | +0.57(+1.77%) |
Nov 01, 2018 | 31.29 | 32.81 | 31.24 | 32.16 | 347,699 | +0.89(+2.85%) |
Oct 31, 2018 | 31.76 | 32.10 | 31.17 | 31.27 | 82,582 | -0.14(-0.45%) |
Oct 30, 2018 | 30.80 | 35.39 | 30.28 | 31.41 | 111,868 | +0.60(+1.95%) |
Oct 29, 2018 | 32.01 | 32.74 | 30.52 | 30.81 | 75,565 | -0.66(-2.10%) |
Oct 26, 2018 | 32.26 | 32.58 | 30.80 | 31.47 | 64,700 | -1.36(-4.14%) |
Oct 25, 2018 | 32.68 | 33.14 | 31.52 | 32.83 | 131,911 | +0.38(+1.17%) |
Oct 24, 2018 | 34.03 | 37.71 | 32.37 | 32.45 | 41,596 | -1.52(-4.47%) |
Oct 23, 2018 | 33.69 | 34.34 | 32.04 | 33.97 | 67,759 | -0.14(-0.41%) |
Oct 22, 2018 | 33.89 | 34.52 | 33.55 | 34.11 | 27,551 | +0.23(+0.68%) |
Oct 19, 2018 | 34.32 | 34.78 | 33.49 | 33.88 | 50,000 | -0.45(-1.31%) |
Oct 18, 2018 | 35.10 | 35.24 | 34.09 | 34.33 | 41,917 | -0.93(-2.64%) |
Oct 17, 2018 | 36.38 | 36.38 | 35.10 | 35.26 | 48,145 | -1.18(-3.24%) |
Oct 16, 2018 | 34.79 | 36.74 | 34.54 | 36.44 | 77,635 | +1.77(+5.11%) |
Oct 15, 2018 | 34.46 | 35.14 | 34.36 | 34.67 | 53,801 | +0.22(+0.64%) |
Oct 12, 2018 | 34.74 | 35.24 | 34.00 | 34.45 | 71,400 | +0.21(+0.61%) |
Oct 11, 2018 | 34.28 | 35.01 | 34.24 | 34.24 | 63,148 | -0.17(-0.49%) |
Oct 10, 2018 | 35.61 | 35.90 | 34.31 | 34.41 | 53,468 | -1.22(-3.42%) |
Oct 09, 2018 | 35.97 | 37.00 | 35.52 | 35.63 | 62,707 | -0.53(-1.47%) |
Oct 08, 2018 | 37.39 | 37.96 | 35.52 | 36.16 | 58,289 | -1.24(-3.32%) |
Oct 05, 2018 | 39.30 | 39.74 | 37.13 | 37.40 | 47,800 | -1.91(-4.86%) |
Oct 04, 2018 | 39.47 | 43.15 | 38.74 | 39.31 | 45,847 | -0.35(-0.88%) |
Oct 03, 2018 | 39.16 | 40.05 | 38.33 | 39.66 | 58,700 | +0.60(+1.54%) |
Oct 02, 2018 | 39.23 | 39.48 | 38.30 | 39.06 | 70,955 | -0.16(-0.41%) |
Oct 01, 2018 | 39.37 | 40.27 | 39.02 | 39.22 | 69,929 | -0.13(-0.33%) |
Sep 28, 2018 | 38.85 | 39.40 | 38.50 | 39.35 | 78,200 | +0.45(+1.16%) |
Sep 27, 2018 | 38.95 | 39.05 | 38.67 | 38.90 | 62,626 | +0.00(+0.00%) |
Sep 26, 2018 | 39.95 | 40.22 | 38.75 | 38.90 | 44,830 | -1.10(-2.75%) |
Sep 25, 2018 | 40.30 | 41.15 | 39.85 | 40.00 | 75,168 | -0.25(-0.62%) |
Sep 24, 2018 | 40.10 | 41.50 | 39.95 | 40.25 | 61,960 | +0.15(+0.37%) |
Sep 21, 2018 | 40.15 | 40.80 | 39.95 | 40.10 | 195,300 | -0.10(-0.25%) |
Sep 20, 2018 | 40.50 | 41.65 | 40.20 | 40.20 | 74,767 | -0.20(-0.50%) |
Sep 19, 2018 | 40.65 | 41.55 | 40.40 | 40.40 | 70,715 | -0.35(-0.86%) |
Sep 18, 2018 | 39.95 | 41.00 | 39.95 | 40.75 | 48,102 | +0.75(+1.88%) |
Sep 17, 2018 | 40.05 | 40.55 | 39.05 | 40.00 | 47,413 | -0.15(-0.37%) |
Sep 14, 2018 | 39.95 | 40.80 | 39.60 | 40.15 | 52,100 | +0.45(+1.13%) |
Sep 13, 2018 | 39.90 | 40.40 | 39.40 | 39.70 | 108,105 | -0.30(-0.75%) |
Sep 12, 2018 | 40.05 | 40.50 | 39.35 | 40.00 | 63,365 | +0.02(+0.06%) |
Sep 11, 2018 | 40.05 | 40.15 | 39.25 | 39.98 | 91,012 | -0.12(-0.31%) |
Sep 10, 2018 | 40.00 | 40.40 | 39.60 | 40.10 | 90,311 | +0.10(+0.25%) |
Sep 07, 2018 | 40.15 | 40.70 | 39.60 | 40.00 | 128,800 | -0.20(-0.50%) |
Sep 06, 2018 | 41.55 | 41.55 | 39.83 | 40.20 | 103,571 | -1.35(-3.25%) |
Sep 05, 2018 | 40.85 | 43.10 | 40.85 | 41.55 | 116,530 | +0.45(+1.09%) |
Sep 04, 2018 | 41.55 | 41.55 | 38.85 | 41.10 | 184,970 | -2.10(-4.86%) |
Aug 31, 2018 | 43.20 | 43.20 | 43.20 | 0 | -1.35(-3.03%) | |
Aug 30, 2018 | 45.05 | 45.20 | 44.22 | 44.55 | 41,568 | -0.45(-1.00%) |
Aug 29, 2018 | 44.60 | 45.15 | 44.25 | 45.00 | 66,793 | +0.40(+0.90%) |
Aug 28, 2018 | 43.80 | 44.90 | 43.80 | 44.60 | 71,168 | +1.00(+2.29%) |
Aug 27, 2018 | 42.60 | 44.30 | 42.60 | 43.60 | 82,017 | +0.85(+1.99%) |
Aug 24, 2018 | 43.15 | 43.35 | 42.50 | 42.75 | 81,200 | -0.45(-1.04%) |
Aug 23, 2018 | 43.20 | 43.70 | 42.70 | 43.20 | 70,831 | +0.05(+0.12%) |
Aug 22, 2018 | 43.45 | 43.45 | 42.83 | 43.15 | 75,516 | -0.35(-0.80%) |
Aug 21, 2018 | 42.80 | 43.55 | 42.70 | 43.50 | 103,980 | +0.65(+1.52%) |
Aug 20, 2018 | 42.20 | 43.05 | 41.90 | 42.85 | 59,939 | +0.75(+1.78%) |
Aug 17, 2018 | 42.95 | 43.15 | 42.05 | 42.10 | 90,800 | -0.90(-2.09%) |
Aug 16, 2018 | 42.85 | 43.60 | 42.67 | 43.00 | 68,404 | +0.30(+0.70%) |
Aug 15, 2018 | 42.95 | 43.15 | 42.30 | 42.70 | 82,068 | -0.35(-0.81%) |
Aug 14, 2018 | 42.85 | 43.85 | 42.65 | 43.05 | 112,947 | +0.25(+0.58%) |
Aug 13, 2018 | 42.20 | 43.25 | 41.85 | 42.80 | 137,940 | +0.65(+1.54%) |
Aug 10, 2018 | 42.00 | 42.87 | 41.85 | 42.15 | 87,400 | +0.00(+0.00%) |
Aug 09, 2018 | 43.00 | 43.45 | 41.98 | 42.15 | 118,221 | -0.90(-2.09%) |
Aug 08, 2018 | 43.10 | 43.25 | 42.20 | 43.05 | 103,264 | +0.05(+0.12%) |
Aug 07, 2018 | 42.85 | 43.60 | 41.90 | 43.00 | 162,761 | +0.00(+0.00%) |
Aug 06, 2018 | 44.65 | 44.80 | 42.25 | 43.00 | 284,458 | -1.95(-4.34%) |
Aug 03, 2018 | 37.25 | 47.65 | 37.25 | 44.95 | 916,000 | +9.35(+26.26%) |
Aug 02, 2018 | 36.00 | 36.55 | 35.50 | 35.60 | 173,086 | -0.65(-1.79%) |