Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 35.00 | 35.11 | 34.20 | 34.77 | 675,265 | -0.38(-1.09%) |
Jul 30, 2019 | 34.19 | 35.17 | 34.19 | 35.15 | 484,501 | +0.93(+2.71%) |
Jul 29, 2019 | 34.13 | 34.51 | 34.02 | 34.23 | 587,284 | +0.08(+0.23%) |
Jul 26, 2019 | 34.08 | 34.51 | 33.93 | 34.15 | 438,653 | +0.18(+0.54%) |
Jul 25, 2019 | 34.15 | 34.67 | 33.73 | 33.97 | 779,343 | -0.35(-1.02%) |
Jul 24, 2019 | 34.52 | 35.08 | 34.05 | 34.31 | 1,244,458 | -0.21(-0.61%) |
Jul 23, 2019 | 34.24 | 35.16 | 33.73 | 34.52 | 1,352,466 | +0.39(+1.15%) |
Jul 22, 2019 | 32.09 | 34.72 | 32.09 | 34.13 | 2,385,404 | -0.30(-0.86%) |
Jul 19, 2019 | 34.02 | 34.72 | 33.71 | 34.43 | 964,123 | +0.24(+0.72%) |
Jul 18, 2019 | 34.76 | 35.04 | 34.13 | 34.18 | 797,230 | -0.21(-0.61%) |
Jul 17, 2019 | 35.03 | 35.17 | 34.36 | 34.39 | 443,473 | -0.58(-1.65%) |
Jul 16, 2019 | 34.73 | 35.15 | 34.51 | 34.97 | 524,221 | +0.17(+0.48%) |
Jul 15, 2019 | 34.72 | 34.96 | 34.28 | 34.80 | 364,240 | +0.24(+0.71%) |
Jul 12, 2019 | 34.40 | 34.72 | 33.79 | 34.56 | 278,519 | +0.11(+0.33%) |
Jul 11, 2019 | 34.85 | 35.32 | 34.10 | 34.45 | 544,705 | -0.41(-1.18%) |
Jul 10, 2019 | 35.53 | 35.92 | 34.81 | 34.86 | 547,386 | -0.76(-2.14%) |
Jul 09, 2019 | 36.37 | 36.95 | 35.56 | 35.62 | 401,252 | -1.06(-2.88%) |
Jul 08, 2019 | 37.36 | 37.54 | 36.61 | 36.68 | 353,351 | -0.79(-2.10%) |
Jul 05, 2019 | 37.44 | 37.55 | 37.03 | 37.46 | 287,898 | -0.09(-0.23%) |
Jul 03, 2019 | 36.95 | 37.60 | 36.92 | 37.55 | 129,251 | +0.66(+1.80%) |
Jul 02, 2019 | 36.68 | 36.89 | 36.42 | 36.89 | 232,714 | +0.31(+0.84%) |
Jul 01, 2019 | 36.73 | 37.14 | 36.26 | 36.58 | 286,042 | +0.10(+0.29%) |
Jun 28, 2019 | 36.41 | 36.96 | 36.39 | 36.47 | 1,205,926 | +0.05(+0.14%) |
Jun 27, 2019 | 35.50 | 36.44 | 35.46 | 36.42 | 340,044 | +0.88(+2.48%) |
Jun 26, 2019 | 35.20 | 35.73 | 35.20 | 35.54 | 220,278 | +0.12(+0.35%) |
Jun 25, 2019 | 35.22 | 35.49 | 34.96 | 35.42 | 389,836 | +0.19(+0.55%) |
Jun 24, 2019 | 35.08 | 35.60 | 34.97 | 35.22 | 281,097 | -0.03(-0.10%) |
Jun 21, 2019 | 35.68 | 35.97 | 35.24 | 35.26 | 335,481 | -0.40(-1.13%) |
Jun 20, 2019 | 36.11 | 36.22 | 35.52 | 35.66 | 207,673 | -0.23(-0.63%) |
Jun 19, 2019 | 35.68 | 36.12 | 35.50 | 35.89 | 214,262 | +0.22(+0.61%) |
Jun 18, 2019 | 35.84 | 36.39 | 35.63 | 35.67 | 350,474 | -0.10(-0.27%) |
Jun 17, 2019 | 35.57 | 35.92 | 35.17 | 35.77 | 249,519 | +0.14(+0.39%) |
Jun 14, 2019 | 35.78 | 35.96 | 35.47 | 35.63 | 252,897 | -0.19(-0.54%) |
Jun 13, 2019 | 35.66 | 35.97 | 35.47 | 35.82 | 225,403 | +0.23(+0.64%) |
Jun 12, 2019 | 35.94 | 36.17 | 35.56 | 35.59 | 313,816 | -0.40(-1.12%) |
Jun 11, 2019 | 35.16 | 36.30 | 34.98 | 35.99 | 487,418 | +0.96(+2.75%) |
Jun 10, 2019 | 34.57 | 35.29 | 34.53 | 35.03 | 398,901 | +0.44(+1.26%) |
Jun 07, 2019 | 34.39 | 34.66 | 34.28 | 34.59 | 234,711 | +0.34(+1.00%) |
Jun 06, 2019 | 33.85 | 34.46 | 33.80 | 34.25 | 292,778 | +0.51(+1.50%) |
Jun 05, 2019 | 33.64 | 33.87 | 33.22 | 33.75 | 425,010 | +0.06(+0.18%) |
Jun 04, 2019 | 32.92 | 33.80 | 32.92 | 33.69 | 805,393 | +0.99(+3.02%) |
Jun 03, 2019 | 32.40 | 32.81 | 32.04 | 32.70 | 483,347 | +0.33(+1.03%) |
May 31, 2019 | 32.59 | 32.87 | 32.16 | 32.37 | 516,433 | -0.38(-1.15%) |
May 30, 2019 | 33.22 | 33.42 | 32.44 | 32.74 | 360,887 | -0.44(-1.32%) |
May 29, 2019 | 34.42 | 34.59 | 33.05 | 33.18 | 696,312 | -1.42(-4.09%) |
May 28, 2019 | 34.59 | 35.00 | 34.52 | 34.59 | 549,807 | -0.02(-0.05%) |
May 24, 2019 | 34.42 | 34.61 | 34.24 | 34.61 | 350,694 | +0.34(+1.00%) |
May 23, 2019 | 34.99 | 35.60 | 34.06 | 34.27 | 579,547 | -0.80(-2.27%) |
May 22, 2019 | 36.42 | 36.49 | 34.98 | 35.07 | 444,656 | -1.43(-3.91%) |
May 21, 2019 | 37.22 | 37.22 | 36.42 | 36.49 | 505,437 | -0.71(-1.90%) |
May 20, 2019 | 37.23 | 37.65 | 37.11 | 37.20 | 242,990 | -0.21(-0.56%) |
May 17, 2019 | 37.77 | 37.99 | 37.40 | 37.41 | 171,114 | -0.40(-1.06%) |
May 16, 2019 | 37.51 | 37.97 | 37.43 | 37.81 | 170,493 | +0.38(+1.03%) |
May 15, 2019 | 37.50 | 38.99 | 37.05 | 37.43 | 163,036 | +0.16(+0.42%) |
May 14, 2019 | 38.07 | 38.33 | 36.99 | 37.27 | 291,514 | -0.86(-2.25%) |
May 13, 2019 | 37.51 | 38.20 | 37.10 | 38.13 | 345,266 | +0.49(+1.30%) |
May 10, 2019 | 37.05 | 37.65 | 36.82 | 37.64 | 377,688 | +0.53(+1.44%) |
May 09, 2019 | 37.16 | 37.39 | 36.98 | 37.10 | 264,596 | -0.19(-0.52%) |
May 08, 2019 | 37.20 | 37.53 | 36.97 | 37.30 | 232,854 | +0.11(+0.31%) |
May 07, 2019 | 37.44 | 37.63 | 37.13 | 37.18 | 399,284 | -0.27(-0.72%) |
May 06, 2019 | 36.82 | 37.51 | 36.82 | 37.45 | 296,899 | +0.37(+0.99%) |
May 03, 2019 | 36.63 | 37.10 | 36.36 | 37.09 | 234,939 | +0.66(+1.80%) |
May 02, 2019 | 35.95 | 36.46 | 35.95 | 36.43 | 239,692 | +0.32(+0.90%) |
May 01, 2019 | 36.02 | 36.45 | 35.91 | 36.11 | 462,280 | +0.17(+0.46%) |
Apr 30, 2019 | 36.30 | 36.37 | 35.90 | 35.94 | 213,605 | -0.29(-0.79%) |
Apr 29, 2019 | 35.99 | 36.36 | 35.99 | 36.23 | 194,234 | +0.26(+0.72%) |
Apr 26, 2019 | 35.66 | 36.06 | 35.66 | 35.97 | 140,691 | +0.36(+1.00%) |
Apr 25, 2019 | 36.10 | 36.27 | 35.52 | 35.61 | 196,580 | -0.56(-1.54%) |
Apr 24, 2019 | 35.60 | 36.31 | 35.59 | 36.17 | 306,353 | +0.67(+1.88%) |
Apr 23, 2019 | 35.33 | 35.59 | 35.06 | 35.50 | 367,299 | +0.25(+0.71%) |
Apr 22, 2019 | 35.62 | 35.83 | 35.18 | 35.25 | 231,288 | -0.44(-1.24%) |
Apr 18, 2019 | 36.22 | 36.26 | 35.60 | 35.69 | 266,761 | -0.47(-1.30%) |
Apr 17, 2019 | 36.40 | 36.60 | 35.70 | 36.16 | 490,380 | -0.16(-0.43%) |
Apr 16, 2019 | 36.46 | 36.62 | 36.05 | 36.31 | 354,506 | -0.03(-0.07%) |
Apr 15, 2019 | 36.08 | 36.49 | 35.90 | 36.34 | 472,409 | +0.21(+0.58%) |
Apr 12, 2019 | 36.80 | 36.85 | 35.97 | 36.13 | 360,019 | -0.65(-1.77%) |
Apr 11, 2019 | 37.55 | 37.55 | 36.73 | 36.78 | 401,366 | -0.71(-1.90%) |
Apr 10, 2019 | 36.88 | 37.58 | 36.85 | 37.50 | 356,904 | +0.69(+1.89%) |
Apr 09, 2019 | 36.92 | 37.01 | 36.63 | 36.80 | 350,294 | -0.13(-0.35%) |
Apr 08, 2019 | 36.51 | 37.02 | 36.33 | 36.93 | 255,190 | +0.42(+1.14%) |
Apr 05, 2019 | 36.41 | 36.58 | 36.19 | 36.51 | 331,121 | +0.10(+0.29%) |
Apr 04, 2019 | 36.33 | 36.59 | 36.09 | 36.41 | 335,360 | +0.15(+0.41%) |
Apr 03, 2019 | 36.44 | 36.50 | 35.93 | 36.26 | 571,989 | -0.22(-0.60%) |
Apr 02, 2019 | 37.39 | 37.45 | 35.82 | 36.48 | 997,211 | -1.10(-2.94%) |
Apr 01, 2019 | 40.56 | 40.82 | 37.09 | 37.58 | 975,477 | -1.18(-3.05%) |
Mar 29, 2019 | 39.21 | 39.26 | 38.44 | 38.76 | 594,889 | -0.43(-1.11%) |
Mar 28, 2019 | 38.78 | 39.29 | 38.66 | 39.20 | 280,195 | +0.56(+1.46%) |
Mar 27, 2019 | 38.50 | 38.96 | 38.45 | 38.63 | 375,126 | +0.22(+0.57%) |
Mar 26, 2019 | 38.41 | 38.80 | 38.08 | 38.42 | 209,431 | +0.21(+0.55%) |
Mar 25, 2019 | 37.91 | 38.35 | 37.66 | 38.21 | 167,114 | +0.15(+0.39%) |
Mar 22, 2019 | 38.55 | 38.88 | 38.00 | 38.06 | 178,340 | -0.49(-1.26%) |
Mar 21, 2019 | 38.09 | 38.71 | 38.09 | 38.55 | 177,196 | +0.56(+1.49%) |
Mar 20, 2019 | 38.43 | 38.43 | 37.75 | 37.98 | 331,545 | -0.36(-0.93%) |
Mar 19, 2019 | 38.62 | 38.98 | 38.30 | 38.34 | 240,075 | -0.28(-0.72%) |
Mar 18, 2019 | 38.61 | 39.07 | 38.24 | 38.62 | 239,297 | +0.12(+0.32%) |
Mar 15, 2019 | 38.28 | 38.72 | 38.25 | 38.49 | 423,917 | +0.16(+0.41%) |
Mar 14, 2019 | 38.63 | 38.81 | 38.30 | 38.34 | 140,546 | -0.18(-0.47%) |
Mar 13, 2019 | 38.16 | 38.56 | 38.06 | 38.52 | 192,617 | +0.45(+1.19%) |
Mar 12, 2019 | 38.64 | 38.64 | 37.88 | 38.07 | 284,395 | -0.43(-1.13%) |
Mar 11, 2019 | 38.02 | 38.59 | 37.79 | 38.50 | 352,417 | +0.58(+1.53%) |
Mar 08, 2019 | 38.18 | 38.46 | 37.82 | 37.92 | 189,738 | -0.30(-0.80%) |
Mar 07, 2019 | 38.18 | 38.49 | 38.09 | 38.23 | 227,248 | +0.03(+0.09%) |
Mar 06, 2019 | 38.30 | 38.47 | 37.96 | 38.19 | 304,801 | -0.03(-0.09%) |
Mar 05, 2019 | 38.22 | 38.56 | 37.73 | 38.23 | 246,365 | +0.02(+0.05%) |
Mar 04, 2019 | 38.42 | 38.51 | 37.70 | 38.21 | 333,265 | -0.26(-0.68%) |
Mar 01, 2019 | 38.52 | 38.52 | 38.10 | 38.47 | 203,899 | +0.16(+0.43%) |
Feb 28, 2019 | 38.26 | 38.43 | 38.07 | 38.30 | 228,064 | +0.12(+0.32%) |
Feb 27, 2019 | 37.91 | 38.65 | 37.46 | 38.18 | 182,284 | +0.39(+1.03%) |
Feb 26, 2019 | 38.43 | 38.43 | 37.67 | 37.79 | 441,239 | -0.44(-1.16%) |
Feb 25, 2019 | 38.87 | 38.87 | 38.03 | 38.23 | 534,430 | -0.53(-1.37%) |
Feb 22, 2019 | 38.84 | 39.07 | 38.36 | 38.76 | 226,580 | -0.27(-0.69%) |
Feb 21, 2019 | 38.69 | 39.03 | 38.34 | 39.03 | 270,331 | +0.40(+1.03%) |
Feb 20, 2019 | 38.51 | 38.79 | 37.91 | 38.63 | 234,441 | +0.34(+0.88%) |
Feb 19, 2019 | 38.36 | 38.74 | 38.22 | 38.30 | 266,379 | +0.10(+0.25%) |
Feb 15, 2019 | 38.05 | 38.60 | 37.83 | 38.20 | 637,028 | +0.41(+1.08%) |
Feb 14, 2019 | 38.16 | 38.16 | 37.70 | 37.79 | 569,756 | -0.52(-1.36%) |
Feb 13, 2019 | 38.69 | 39.12 | 38.19 | 38.31 | 316,737 | -0.34(-0.88%) |
Feb 12, 2019 | 37.94 | 38.82 | 37.86 | 38.65 | 324,431 | +0.77(+2.04%) |
Feb 11, 2019 | 37.81 | 37.95 | 37.42 | 37.88 | 230,422 | +0.17(+0.44%) |
Feb 08, 2019 | 38.12 | 38.38 | 37.62 | 37.71 | 186,744 | -0.43(-1.12%) |
Feb 07, 2019 | 38.13 | 38.35 | 37.44 | 38.14 | 331,827 | -0.20(-0.52%) |
Feb 06, 2019 | 38.09 | 38.65 | 37.72 | 38.34 | 382,268 | +0.10(+0.27%) |
Feb 05, 2019 | 37.64 | 38.60 | 36.85 | 38.23 | 519,126 | +0.72(+1.92%) |
Feb 04, 2019 | 37.27 | 37.52 | 36.92 | 37.51 | 223,437 | +0.42(+1.12%) |
Feb 01, 2019 | 36.69 | 37.15 | 36.64 | 37.10 | 258,127 | +0.46(+1.26%) |
Jan 31, 2019 | 36.77 | 37.16 | 36.62 | 36.64 | 372,292 | -0.20(-0.54%) |
Jan 30, 2019 | 36.49 | 37.19 | 36.30 | 36.84 | 276,758 | +0.36(+1.00%) |
Jan 29, 2019 | 36.38 | 36.69 | 36.12 | 36.47 | 300,205 | +0.12(+0.33%) |
Jan 28, 2019 | 36.11 | 36.38 | 35.63 | 36.35 | 246,694 | +0.22(+0.62%) |
Jan 25, 2019 | 36.80 | 36.80 | 36.06 | 36.13 | 245,989 | -0.57(-1.56%) |
Jan 24, 2019 | 37.32 | 37.46 | 36.66 | 36.70 | 195,517 | -0.77(-2.06%) |
Jan 23, 2019 | 37.35 | 37.79 | 35.93 | 37.47 | 208,682 | -0.01(-0.02%) |
Jan 22, 2019 | 37.31 | 37.48 | 36.79 | 37.48 | 452,143 | +0.06(+0.16%) |
Jan 18, 2019 | 37.97 | 38.03 | 37.27 | 37.41 | 379,210 | -0.56(-1.48%) |
Jan 17, 2019 | 37.85 | 38.09 | 37.57 | 37.98 | 392,820 | +0.17(+0.46%) |
Jan 16, 2019 | 36.96 | 37.88 | 36.96 | 37.80 | 436,009 | +0.87(+2.34%) |
Jan 15, 2019 | 36.28 | 36.97 | 36.03 | 36.94 | 298,561 | +0.67(+1.86%) |
Jan 14, 2019 | 36.44 | 36.80 | 36.20 | 36.26 | 206,967 | -0.35(-0.95%) |
Jan 11, 2019 | 36.29 | 36.65 | 35.72 | 36.61 | 438,598 | +0.31(+0.86%) |
Jan 10, 2019 | 36.22 | 36.77 | 35.87 | 36.30 | 337,052 | +0.07(+0.19%) |
Jan 09, 2019 | 36.19 | 36.47 | 35.94 | 36.23 | 404,296 | +0.03(+0.07%) |
Jan 08, 2019 | 36.13 | 36.67 | 35.48 | 36.20 | 445,777 | +0.21(+0.58%) |
Jan 07, 2019 | 37.50 | 37.50 | 35.77 | 36.00 | 769,269 | -1.72(-4.57%) |
Jan 04, 2019 | 37.43 | 37.83 | 35.98 | 37.72 | 824,163 | +1.25(+3.44%) |
Jan 03, 2019 | 36.71 | 37.50 | 36.31 | 36.46 | 411,245 | -0.25(-0.68%) |
Jan 02, 2019 | 36.31 | 37.14 | 35.49 | 36.71 | 386,018 | +0.10(+0.28%) |
Dec 31, 2018 | 36.58 | 36.66 | 35.69 | 36.61 | 244,949 | +0.35(+0.95%) |
Dec 28, 2018 | 36.51 | 37.11 | 36.00 | 36.26 | 217,912 | -0.09(-0.24%) |
Dec 27, 2018 | 36.08 | 36.36 | 35.42 | 36.35 | 246,129 | -0.19(-0.52%) |
Dec 26, 2018 | 35.48 | 36.55 | 35.16 | 36.54 | 299,077 | +1.15(+3.25%) |
Dec 24, 2018 | 36.25 | 36.34 | 35.37 | 35.39 | 135,300 | -1.02(-2.80%) |
Dec 21, 2018 | 36.75 | 37.32 | 35.93 | 36.41 | 682,624 | -0.43(-1.17%) |
Dec 20, 2018 | 37.52 | 37.93 | 36.26 | 36.84 | 1,174,225 | -1.06(-2.81%) |
Dec 19, 2018 | 38.21 | 38.59 | 37.60 | 37.91 | 402,250 | -0.21(-0.54%) |
Dec 18, 2018 | 38.34 | 39.03 | 37.91 | 38.12 | 460,667 | -0.36(-0.94%) |
Dec 17, 2018 | 39.00 | 39.55 | 38.30 | 38.48 | 256,253 | -0.55(-1.42%) |
Dec 14, 2018 | 39.21 | 39.66 | 38.88 | 39.03 | 270,484 | -0.39(-0.99%) |
Dec 13, 2018 | 39.08 | 39.67 | 39.02 | 39.42 | 263,460 | +0.40(+1.02%) |
Dec 12, 2018 | 38.28 | 39.42 | 38.27 | 39.02 | 261,632 | +1.02(+2.69%) |
Dec 11, 2018 | 38.12 | 38.88 | 37.23 | 38.00 | 265,806 | +0.20(+0.53%) |
Dec 10, 2018 | 37.93 | 38.07 | 37.14 | 37.80 | 651,802 | +0.02(+0.05%) |
Dec 07, 2018 | 38.38 | 38.75 | 37.70 | 37.79 | 594,696 | -0.74(-1.93%) |
Dec 06, 2018 | 38.62 | 39.31 | 37.79 | 38.53 | 815,507 | -1.08(-2.73%) |
Dec 04, 2018 | 40.32 | 40.57 | 39.11 | 39.61 | 743,284 | -0.65(-1.61%) |
Dec 03, 2018 | 40.61 | 40.84 | 39.99 | 40.26 | 655,040 | -0.17(-0.43%) |
Nov 30, 2018 | 40.18 | 40.59 | 40.10 | 40.44 | 279,959 | +0.27(+0.67%) |
Nov 29, 2018 | 40.66 | 41.05 | 40.16 | 40.17 | 254,171 | -0.63(-1.55%) |
Nov 28, 2018 | 40.59 | 41.19 | 40.32 | 40.80 | 247,625 | +0.12(+0.30%) |
Nov 27, 2018 | 40.50 | 41.19 | 40.44 | 40.68 | 327,630 | +0.19(+0.47%) |
Nov 26, 2018 | 40.78 | 41.53 | 40.24 | 40.49 | 312,906 | -0.23(-0.55%) |
Nov 23, 2018 | 41.38 | 41.54 | 40.63 | 40.71 | 166,265 | -0.75(-1.82%) |
Nov 21, 2018 | 41.47 | 41.47 | 41.47 | 0 | -1.50(-3.49%) | |
Nov 20, 2018 | 43.32 | 43.82 | 42.93 | 42.96 | 458,342 | -0.39(-0.90%) |
Nov 19, 2018 | 43.17 | 43.40 | 42.94 | 43.35 | 259,988 | +0.21(+0.48%) |
Nov 16, 2018 | 42.63 | 43.20 | 42.19 | 43.14 | 305,147 | +0.47(+1.09%) |
Nov 15, 2018 | 42.37 | 42.72 | 41.93 | 42.68 | 290,731 | +0.28(+0.65%) |
Nov 14, 2018 | 42.85 | 42.91 | 42.04 | 42.40 | 203,683 | -0.40(-0.93%) |
Nov 13, 2018 | 43.17 | 43.66 | 42.59 | 42.80 | 287,129 | -0.25(-0.58%) |
Nov 12, 2018 | 42.90 | 43.52 | 42.82 | 43.05 | 228,801 | +0.14(+0.32%) |
Nov 09, 2018 | 43.17 | 43.24 | 42.46 | 42.91 | 266,787 | -0.26(-0.60%) |
Nov 08, 2018 | 43.31 | 43.60 | 42.62 | 43.17 | 400,514 | -0.20(-0.46%) |
Nov 07, 2018 | 43.19 | 43.87 | 42.45 | 43.37 | 396,200 | +0.36(+0.85%) |
Nov 06, 2018 | 42.80 | 43.49 | 42.53 | 43.01 | 523,706 | +0.20(+0.47%) |
Nov 05, 2018 | 42.20 | 42.82 | 41.71 | 42.81 | 411,611 | +0.74(+1.75%) |
Nov 02, 2018 | 41.94 | 42.30 | 41.53 | 42.07 | 263,205 | +0.25(+0.60%) |
Nov 01, 2018 | 42.19 | 42.45 | 41.64 | 41.82 | 365,175 | -0.30(-0.72%) |
Oct 31, 2018 | 42.46 | 42.59 | 41.91 | 42.12 | 463,695 | -0.20(-0.47%) |
Oct 30, 2018 | 40.87 | 42.36 | 40.87 | 42.32 | 371,131 | +1.39(+3.39%) |
Oct 29, 2018 | 41.16 | 42.00 | 40.63 | 40.93 | 202,616 | +0.07(+0.17%) |
Oct 26, 2018 | 41.93 | 41.93 | 40.63 | 40.86 | 468,093 | -1.37(-3.25%) |
Oct 25, 2018 | 41.31 | 42.40 | 41.11 | 42.24 | 297,657 | +0.99(+2.41%) |
Oct 24, 2018 | 41.34 | 42.11 | 41.19 | 41.24 | 446,557 | -0.04(-0.10%) |
Oct 23, 2018 | 41.17 | 41.62 | 40.48 | 41.29 | 617,582 | -0.22(-0.54%) |
Oct 22, 2018 | 41.47 | 41.90 | 41.25 | 41.51 | 206,447 | +0.16(+0.40%) |
Oct 19, 2018 | 40.51 | 41.40 | 40.43 | 41.35 | 357,436 | +0.70(+1.72%) |
Oct 18, 2018 | 40.65 | 41.14 | 40.42 | 40.65 | 342,783 | -0.03(-0.06%) |
Oct 17, 2018 | 40.58 | 40.76 | 40.09 | 40.67 | 406,463 | -0.06(-0.15%) |
Oct 16, 2018 | 40.11 | 40.93 | 39.86 | 40.73 | 414,767 | +0.71(+1.77%) |
Oct 15, 2018 | 39.43 | 40.24 | 39.01 | 40.03 | 412,559 | +0.70(+1.78%) |
Oct 12, 2018 | 39.08 | 39.46 | 38.66 | 39.33 | 305,695 | +0.57(+1.47%) |
Oct 11, 2018 | 39.21 | 39.74 | 38.63 | 38.76 | 551,724 | -0.17(-0.44%) |
Oct 10, 2018 | 39.18 | 39.43 | 38.38 | 38.93 | 491,774 | +0.04(+0.11%) |
Oct 09, 2018 | 38.62 | 39.40 | 38.45 | 38.89 | 545,123 | +0.20(+0.51%) |
Oct 08, 2018 | 38.25 | 38.99 | 38.14 | 38.69 | 340,329 | +0.35(+0.90%) |
Oct 05, 2018 | 38.38 | 38.64 | 38.05 | 38.34 | 438,461 | +0.11(+0.29%) |
Oct 04, 2018 | 38.27 | 38.44 | 37.86 | 38.23 | 746,665 | -0.03(-0.09%) |
Oct 03, 2018 | 38.12 | 38.48 | 37.55 | 38.26 | 781,007 | +0.54(+1.44%) |
Oct 02, 2018 | 38.45 | 38.71 | 37.19 | 37.72 | 1,676,627 | -1.16(-2.98%) |
Oct 01, 2018 | 36.86 | 39.27 | 36.81 | 38.88 | 2,969,530 | -2.85(-6.83%) |
Sep 28, 2018 | 41.08 | 42.20 | 40.95 | 41.73 | 592,061 | +0.65(+1.58%) |
Sep 27, 2018 | 41.43 | 41.77 | 40.95 | 41.08 | 329,180 | -0.43(-1.04%) |
Sep 26, 2018 | 42.55 | 42.72 | 41.34 | 41.51 | 298,181 | -0.82(-1.94%) |
Sep 25, 2018 | 42.46 | 42.57 | 41.64 | 42.33 | 305,575 | -0.09(-0.20%) |
Sep 24, 2018 | 42.81 | 43.02 | 42.20 | 42.42 | 323,105 | -0.39(-0.91%) |
Sep 21, 2018 | 43.28 | 43.52 | 42.25 | 42.81 | 382,322 | -0.48(-1.10%) |
Sep 20, 2018 | 42.76 | 43.43 | 42.59 | 43.28 | 168,285 | +0.65(+1.52%) |
Sep 19, 2018 | 43.37 | 43.93 | 42.42 | 42.63 | 497,637 | -0.91(-2.08%) |
Sep 18, 2018 | 43.89 | 43.93 | 41.43 | 43.54 | 448,456 | -0.48(-1.08%) |
Sep 17, 2018 | 43.76 | 44.06 | 43.24 | 44.02 | 269,532 | +0.09(+0.20%) |
Sep 14, 2018 | 43.24 | 43.97 | 42.94 | 43.93 | 383,595 | +0.82(+1.90%) |
Sep 13, 2018 | 44.23 | 44.54 | 42.84 | 43.11 | 394,398 | -1.34(-3.01%) |
Sep 12, 2018 | 43.63 | 44.54 | 43.41 | 44.45 | 339,693 | +0.73(+1.68%) |
Sep 11, 2018 | 44.02 | 44.06 | 43.20 | 43.71 | 430,479 | +0.09(+0.20%) |
Sep 10, 2018 | 42.85 | 43.89 | 42.85 | 43.63 | 497,465 | +0.91(+2.12%) |
Sep 07, 2018 | 42.46 | 42.72 | 42.14 | 42.72 | 305,927 | +0.26(+0.61%) |
Sep 06, 2018 | 42.59 | 43.13 | 42.20 | 42.46 | 343,711 | -0.22(-0.51%) |
Sep 05, 2018 | 42.72 | 43.11 | 42.25 | 42.68 | 276,893 | +0.00(+0.00%) |
Sep 04, 2018 | 42.59 | 42.76 | 41.94 | 42.68 | 307,479 | -0.04(-0.10%) |
Aug 31, 2018 | 42.72 | 42.72 | 42.72 | 0 | +0.78(+1.85%) | |
Aug 30, 2018 | 42.20 | 42.85 | 41.77 | 41.94 | 354,675 | -0.22(-0.51%) |
Aug 29, 2018 | 42.16 | 42.68 | 41.99 | 42.16 | 266,968 | +0.00(+0.00%) |
Aug 28, 2018 | 43.20 | 43.50 | 41.86 | 42.16 | 460,283 | -0.99(-2.30%) |
Aug 27, 2018 | 43.33 | 43.76 | 43.05 | 43.15 | 260,605 | -0.13(-0.30%) |
Aug 24, 2018 | 43.37 | 43.82 | 43.11 | 43.28 | 181,264 | +0.00(+0.00%) |
Aug 23, 2018 | 43.11 | 43.50 | 42.89 | 43.28 | 217,311 | +0.17(+0.40%) |
Aug 22, 2018 | 43.07 | 43.71 | 42.98 | 43.11 | 490,856 | -0.09(-0.20%) |
Aug 21, 2018 | 42.81 | 43.24 | 42.55 | 43.20 | 488,225 | +0.39(+0.91%) |
Aug 20, 2018 | 42.94 | 43.46 | 42.76 | 42.81 | 336,170 | -0.04(-0.10%) |
Aug 17, 2018 | 42.85 | 43.20 | 42.81 | 42.85 | 265,762 | -0.09(-0.20%) |
Aug 16, 2018 | 42.51 | 43.41 | 42.33 | 42.94 | 312,045 | +0.52(+1.22%) |
Aug 15, 2018 | 42.89 | 43.07 | 42.33 | 42.42 | 305,519 | -0.50(-1.16%) |
Aug 14, 2018 | 41.77 | 43.15 | 41.77 | 42.92 | 473,156 | +1.36(+3.27%) |
Aug 13, 2018 | 41.68 | 42.59 | 41.38 | 41.56 | 508,083 | -0.04(-0.10%) |
Aug 10, 2018 | 39.48 | 41.81 | 39.48 | 41.60 | 693,689 | +1.08(+2.67%) |
Aug 09, 2018 | 40.30 | 40.91 | 40.22 | 40.52 | 370,757 | +0.22(+0.54%) |
Aug 08, 2018 | 39.87 | 40.67 | 39.22 | 40.30 | 332,711 | +0.26(+0.65%) |
Aug 07, 2018 | 39.40 | 40.73 | 39.09 | 40.04 | 683,650 | +0.73(+1.87%) |
Aug 06, 2018 | 38.62 | 39.35 | 38.36 | 39.31 | 398,808 | +0.78(+2.02%) |
Aug 03, 2018 | 38.01 | 38.68 | 37.97 | 38.53 | 357,088 | +0.61(+1.60%) |
Aug 02, 2018 | 37.93 | 38.53 | 37.58 | 37.93 | 438,095 | -0.21(-0.56%) |