Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.76 | 31.77 | 30.67 | 30.95 | 312,038 | -0.75(-2.36%) |
Jul 30, 2019 | 31.42 | 32.01 | 31.20 | 31.70 | 727,492 | -2.21(-6.51%) |
Jul 29, 2019 | 33.58 | 33.99 | 33.43 | 33.90 | 348,431 | +0.45(+1.33%) |
Jul 26, 2019 | 33.18 | 33.51 | 33.17 | 33.46 | 119,310 | +0.02(+0.05%) |
Jul 25, 2019 | 34.14 | 34.14 | 33.43 | 33.44 | 156,282 | -0.80(-2.34%) |
Jul 24, 2019 | 34.15 | 34.29 | 33.86 | 34.24 | 155,196 | +0.09(+0.26%) |
Jul 23, 2019 | 34.03 | 34.25 | 33.95 | 34.15 | 97,683 | +0.29(+0.87%) |
Jul 22, 2019 | 33.81 | 33.96 | 33.74 | 33.86 | 501,299 | +0.36(+1.09%) |
Jul 19, 2019 | 33.49 | 33.68 | 33.40 | 33.50 | 304,454 | -0.67(-1.95%) |
Jul 18, 2019 | 33.86 | 34.18 | 33.74 | 34.16 | 264,975 | +0.26(+0.76%) |
Jul 17, 2019 | 33.85 | 34.27 | 33.82 | 33.90 | 543,178 | -1.26(-3.57%) |
Jul 16, 2019 | 35.46 | 35.46 | 35.12 | 35.16 | 104,275 | -0.22(-0.63%) |
Jul 15, 2019 | 35.36 | 35.43 | 35.20 | 35.38 | 126,826 | +0.38(+1.09%) |
Jul 12, 2019 | 35.04 | 35.05 | 34.77 | 35.00 | 220,982 | -0.25(-0.71%) |
Jul 11, 2019 | 35.28 | 35.50 | 35.18 | 35.25 | 218,619 | +1.06(+3.10%) |
Jul 10, 2019 | 33.57 | 34.27 | 33.53 | 34.19 | 436,885 | +0.83(+2.48%) |
Jul 09, 2019 | 33.65 | 33.90 | 32.83 | 33.36 | 597,902 | -1.74(-4.97%) |
Jul 08, 2019 | 35.24 | 35.25 | 35.04 | 35.11 | 294,189 | -0.45(-1.25%) |
Jul 05, 2019 | 35.28 | 35.58 | 35.24 | 35.55 | 82,573 | +0.08(+0.23%) |
Jul 03, 2019 | 35.59 | 35.60 | 35.40 | 35.47 | 64,373 | +0.19(+0.53%) |
Jul 02, 2019 | 35.42 | 35.44 | 35.21 | 35.28 | 93,705 | -0.12(-0.35%) |
Jul 01, 2019 | 35.64 | 35.76 | 35.39 | 35.41 | 272,344 | +0.45(+1.27%) |
Jun 28, 2019 | 34.84 | 35.03 | 34.71 | 34.96 | 97,402 | +0.20(+0.59%) |
Jun 27, 2019 | 34.71 | 34.84 | 34.70 | 34.76 | 102,522 | +0.26(+0.75%) |
Jun 26, 2019 | 34.73 | 34.74 | 34.41 | 34.50 | 204,222 | +0.21(+0.62%) |
Jun 25, 2019 | 34.50 | 34.64 | 34.26 | 34.29 | 282,376 | -0.34(-0.98%) |
Jun 24, 2019 | 34.93 | 34.99 | 34.55 | 34.63 | 786,010 | -0.89(-2.51%) |
Jun 21, 2019 | 35.63 | 35.71 | 35.41 | 35.52 | 300,185 | -0.12(-0.35%) |
Jun 20, 2019 | 35.83 | 35.94 | 35.63 | 35.64 | 217,316 | +0.50(+1.42%) |
Jun 19, 2019 | 34.98 | 35.21 | 34.90 | 35.14 | 378,101 | +1.04(+3.05%) |
Jun 18, 2019 | 33.86 | 34.28 | 33.80 | 34.10 | 157,103 | +0.48(+1.43%) |
Jun 17, 2019 | 33.51 | 33.75 | 33.48 | 33.62 | 292,996 | +0.32(+0.96%) |
Jun 14, 2019 | 33.41 | 33.41 | 33.26 | 33.30 | 242,103 | -0.02(-0.05%) |
Jun 13, 2019 | 33.13 | 33.36 | 33.08 | 33.32 | 143,006 | +0.14(+0.43%) |
Jun 12, 2019 | 33.19 | 33.24 | 33.03 | 33.17 | 228,080 | -0.96(-2.82%) |
Jun 11, 2019 | 34.50 | 34.50 | 33.99 | 34.14 | 292,068 | +0.43(+1.27%) |
Jun 10, 2019 | 33.57 | 33.83 | 33.48 | 33.71 | 148,679 | +0.21(+0.64%) |
Jun 07, 2019 | 33.54 | 33.71 | 33.42 | 33.50 | 343,999 | +0.11(+0.32%) |
Jun 06, 2019 | 33.36 | 33.51 | 33.21 | 33.39 | 157,573 | +0.05(+0.16%) |
Jun 05, 2019 | 33.46 | 33.48 | 33.18 | 33.33 | 174,164 | -0.21(-0.64%) |
Jun 04, 2019 | 33.29 | 33.55 | 33.09 | 33.55 | 232,925 | +0.74(+2.25%) |
Jun 03, 2019 | 32.54 | 32.90 | 32.47 | 32.81 | 248,852 | +0.40(+1.24%) |
May 31, 2019 | 32.48 | 32.52 | 32.33 | 32.41 | 231,655 | -0.45(-1.35%) |
May 30, 2019 | 32.75 | 32.92 | 32.67 | 32.85 | 166,660 | -0.03(-0.08%) |
May 29, 2019 | 33.03 | 33.04 | 32.77 | 32.88 | 680,138 | -0.42(-1.26%) |
May 28, 2019 | 33.51 | 33.72 | 33.29 | 33.30 | 225,716 | -0.60(-1.76%) |
May 24, 2019 | 33.77 | 33.98 | 33.73 | 33.90 | 199,412 | +0.32(+0.95%) |
May 23, 2019 | 33.81 | 33.92 | 33.50 | 33.58 | 168,176 | -0.89(-2.58%) |
May 22, 2019 | 34.32 | 34.54 | 34.28 | 34.47 | 242,978 | +0.05(+0.16%) |
May 21, 2019 | 34.16 | 34.48 | 34.14 | 34.41 | 451,007 | +0.33(+0.97%) |
May 20, 2019 | 33.63 | 34.14 | 33.46 | 34.08 | 258,099 | -0.22(-0.65%) |
May 17, 2019 | 34.26 | 34.53 | 34.22 | 34.31 | 201,097 | -0.44(-1.28%) |
May 16, 2019 | 34.54 | 35.07 | 34.54 | 34.75 | 186,839 | -0.11(-0.30%) |
May 15, 2019 | 34.48 | 34.99 | 34.46 | 34.85 | 172,686 | -0.17(-0.48%) |
May 14, 2019 | 34.89 | 35.19 | 34.87 | 35.02 | 176,494 | -0.16(-0.45%) |
May 13, 2019 | 35.26 | 35.38 | 35.11 | 35.18 | 139,186 | -0.91(-2.52%) |
May 10, 2019 | 35.78 | 36.13 | 35.49 | 36.09 | 321,306 | +0.04(+0.12%) |
May 09, 2019 | 35.76 | 36.07 | 35.64 | 36.04 | 693,228 | -0.12(-0.34%) |
May 08, 2019 | 36.29 | 36.40 | 36.07 | 36.17 | 122,074 | +0.34(+0.95%) |
May 07, 2019 | 36.12 | 36.18 | 35.62 | 35.83 | 229,549 | -0.97(-2.64%) |
May 06, 2019 | 36.25 | 36.85 | 36.23 | 36.80 | 170,545 | -0.63(-1.68%) |
May 03, 2019 | 37.30 | 37.43 | 37.06 | 37.43 | 475,048 | +0.48(+1.30%) |
May 02, 2019 | 36.84 | 36.96 | 36.64 | 36.95 | 211,618 | +0.46(+1.25%) |
May 01, 2019 | 36.95 | 36.95 | 36.33 | 36.49 | 221,343 | -0.44(-1.19%) |
Apr 30, 2019 | 36.60 | 36.93 | 36.46 | 36.93 | 440,770 | +0.41(+1.13%) |
Apr 29, 2019 | 36.19 | 36.53 | 36.03 | 36.52 | 252,684 | +0.78(+2.18%) |
Apr 26, 2019 | 35.64 | 35.79 | 35.49 | 35.74 | 395,207 | +0.65(+1.85%) |
Apr 25, 2019 | 34.89 | 35.13 | 34.81 | 35.09 | 145,017 | +0.02(+0.05%) |
Apr 24, 2019 | 35.00 | 35.31 | 34.94 | 35.07 | 734,462 | +0.12(+0.35%) |
Apr 23, 2019 | 34.75 | 35.01 | 34.75 | 34.95 | 230,985 | +0.60(+1.76%) |
Apr 22, 2019 | 34.37 | 34.47 | 34.25 | 34.35 | 144,826 | -0.12(-0.36%) |
Apr 18, 2019 | 34.49 | 34.73 | 34.41 | 34.47 | 387,097 | -0.61(-1.75%) |
Apr 17, 2019 | 35.76 | 35.76 | 35.06 | 35.08 | 615,235 | -1.03(-2.86%) |
Apr 16, 2019 | 36.78 | 36.78 | 36.05 | 36.11 | 768,446 | -0.23(-0.63%) |
Apr 15, 2019 | 36.54 | 36.64 | 36.27 | 36.34 | 113,968 | -0.12(-0.34%) |
Apr 12, 2019 | 36.69 | 36.81 | 36.36 | 36.46 | 240,208 | -0.04(-0.12%) |
Apr 11, 2019 | 36.67 | 36.74 | 36.39 | 36.51 | 350,131 | +0.23(+0.63%) |
Apr 10, 2019 | 36.20 | 36.38 | 36.11 | 36.28 | 190,024 | +0.17(+0.46%) |
Apr 09, 2019 | 36.21 | 36.25 | 36.09 | 36.11 | 139,804 | +0.04(+0.10%) |
Apr 08, 2019 | 36.24 | 36.26 | 35.97 | 36.08 | 117,528 | -0.04(-0.10%) |
Apr 05, 2019 | 36.09 | 36.27 | 35.99 | 36.11 | 266,479 | -0.07(-0.19%) |
Apr 04, 2019 | 36.43 | 36.46 | 36.02 | 36.18 | 280,534 | -0.12(-0.34%) |
Apr 03, 2019 | 36.45 | 36.75 | 36.23 | 36.31 | 483,617 | +0.24(+0.66%) |
Apr 02, 2019 | 35.90 | 36.13 | 35.88 | 36.07 | 214,542 | +0.35(+0.98%) |
Apr 01, 2019 | 35.74 | 35.74 | 35.56 | 35.72 | 130,081 | +0.24(+0.67%) |
Mar 29, 2019 | 35.23 | 35.51 | 34.77 | 35.48 | 652,777 | +0.68(+1.96%) |
Mar 28, 2019 | 35.03 | 35.04 | 34.73 | 34.80 | 213,750 | +0.28(+0.81%) |
Mar 27, 2019 | 34.80 | 34.84 | 34.39 | 34.52 | 199,315 | -0.28(-0.81%) |
Mar 26, 2019 | 34.90 | 34.98 | 34.68 | 34.80 | 173,138 | +0.38(+1.09%) |
Mar 25, 2019 | 34.43 | 34.51 | 34.23 | 34.42 | 103,082 | +0.67(+1.97%) |
Mar 22, 2019 | 34.19 | 34.34 | 33.75 | 33.76 | 113,308 | -1.18(-3.38%) |
Mar 21, 2019 | 34.87 | 35.09 | 34.85 | 34.94 | 112,201 | -0.67(-1.87%) |
Mar 20, 2019 | 35.24 | 35.78 | 35.09 | 35.61 | 290,467 | +0.81(+2.34%) |
Mar 19, 2019 | 34.60 | 34.91 | 34.49 | 34.79 | 113,710 | +0.31(+0.89%) |
Mar 18, 2019 | 34.56 | 34.63 | 34.30 | 34.49 | 146,882 | +0.05(+0.15%) |
Mar 15, 2019 | 34.58 | 34.67 | 34.39 | 34.43 | 129,184 | +0.03(+0.10%) |
Mar 14, 2019 | 34.44 | 34.49 | 34.11 | 34.40 | 119,060 | -0.09(-0.25%) |
Mar 13, 2019 | 34.40 | 34.56 | 34.21 | 34.49 | 171,929 | +0.81(+2.42%) |
Mar 12, 2019 | 33.69 | 33.87 | 33.58 | 33.67 | 140,048 | +0.54(+1.64%) |
Mar 11, 2019 | 32.90 | 33.24 | 32.84 | 33.13 | 195,001 | +0.38(+1.15%) |
Mar 08, 2019 | 32.51 | 32.76 | 32.51 | 32.75 | 180,584 | +0.03(+0.08%) |
Mar 07, 2019 | 32.94 | 33.01 | 32.67 | 32.73 | 133,982 | -0.41(-1.24%) |
Mar 06, 2019 | 33.38 | 33.38 | 33.11 | 33.14 | 156,065 | -0.68(-2.02%) |
Mar 05, 2019 | 33.85 | 34.01 | 33.69 | 33.82 | 169,241 | +0.49(+1.47%) |
Mar 04, 2019 | 33.36 | 33.43 | 33.17 | 33.33 | 379,785 | -0.92(-2.68%) |
Mar 01, 2019 | 34.40 | 34.44 | 34.20 | 34.25 | 188,466 | +0.03(+0.10%) |
Feb 28, 2019 | 33.81 | 34.32 | 33.79 | 34.21 | 128,071 | +0.25(+0.72%) |
Feb 27, 2019 | 34.05 | 34.09 | 33.77 | 33.97 | 170,929 | -0.16(-0.46%) |
Feb 26, 2019 | 34.15 | 34.23 | 34.03 | 34.13 | 171,365 | -0.74(-2.13%) |
Feb 25, 2019 | 35.02 | 35.07 | 34.84 | 34.87 | 171,148 | +0.03(+0.08%) |
Feb 22, 2019 | 34.83 | 35.05 | 34.70 | 34.84 | 160,938 | -0.04(-0.13%) |
Feb 21, 2019 | 34.89 | 35.01 | 34.75 | 34.89 | 231,059 | -0.07(-0.20%) |
Feb 20, 2019 | 34.90 | 35.26 | 34.87 | 34.96 | 386,805 | +1.36(+4.04%) |
Feb 19, 2019 | 33.45 | 33.66 | 33.29 | 33.60 | 324,240 | -0.36(-1.06%) |
Feb 15, 2019 | 34.06 | 34.06 | 33.68 | 33.96 | 176,586 | +0.65(+1.94%) |
Feb 14, 2019 | 33.50 | 33.54 | 33.19 | 33.31 | 180,926 | -0.07(-0.21%) |
Feb 13, 2019 | 33.49 | 33.50 | 33.23 | 33.38 | 246,843 | +0.32(+0.95%) |
Feb 12, 2019 | 33.19 | 33.19 | 32.99 | 33.07 | 195,449 | +0.75(+2.33%) |
Feb 11, 2019 | 32.47 | 32.51 | 32.29 | 32.31 | 147,034 | -0.26(-0.81%) |
Feb 08, 2019 | 32.75 | 32.76 | 32.40 | 32.58 | 294,121 | -0.31(-0.93%) |
Feb 07, 2019 | 32.94 | 33.22 | 32.84 | 32.88 | 251,008 | -0.06(-0.19%) |
Feb 06, 2019 | 33.13 | 33.25 | 32.90 | 32.94 | 309,285 | -0.28(-0.84%) |
Feb 05, 2019 | 33.10 | 33.43 | 32.99 | 33.22 | 345,297 | +1.21(+3.77%) |
Feb 04, 2019 | 31.84 | 32.03 | 31.70 | 32.02 | 99,977 | +0.08(+0.25%) |
Feb 01, 2019 | 31.98 | 32.02 | 31.77 | 31.94 | 160,824 | -0.23(-0.71%) |
Jan 31, 2019 | 32.15 | 32.28 | 31.89 | 32.17 | 299,319 | +0.21(+0.66%) |
Jan 30, 2019 | 31.62 | 32.04 | 31.62 | 31.96 | 298,459 | +0.60(+1.93%) |
Jan 29, 2019 | 31.73 | 31.75 | 31.31 | 31.35 | 311,582 | -0.17(-0.53%) |
Jan 28, 2019 | 31.61 | 31.67 | 31.31 | 31.52 | 380,611 | -0.03(-0.08%) |
Jan 25, 2019 | 31.71 | 31.73 | 31.47 | 31.54 | 280,528 | +1.14(+3.74%) |
Jan 24, 2019 | 30.83 | 30.83 | 30.23 | 30.41 | 249,003 | -0.32(-1.03%) |
Jan 23, 2019 | 30.89 | 30.95 | 30.55 | 30.72 | 223,848 | +0.14(+0.46%) |
Jan 22, 2019 | 30.60 | 30.73 | 30.51 | 30.58 | 249,211 | -0.19(-0.63%) |
Jan 18, 2019 | 30.77 | 30.87 | 30.71 | 30.77 | 220,905 | +0.25(+0.83%) |
Jan 17, 2019 | 30.26 | 30.71 | 30.26 | 30.52 | 161,314 | +0.30(+0.99%) |
Jan 16, 2019 | 30.48 | 30.52 | 30.22 | 30.22 | 171,512 | +0.25(+0.85%) |
Jan 15, 2019 | 29.87 | 30.09 | 29.82 | 29.97 | 154,801 | +0.17(+0.56%) |
Jan 14, 2019 | 29.57 | 29.93 | 29.57 | 29.80 | 250,005 | -0.16(-0.53%) |
Jan 11, 2019 | 29.76 | 29.99 | 29.63 | 29.96 | 391,895 | -0.08(-0.26%) |
Jan 10, 2019 | 29.67 | 30.09 | 29.67 | 30.04 | 268,919 | -0.32(-1.07%) |
Jan 09, 2019 | 30.33 | 30.55 | 30.30 | 30.36 | 438,353 | +1.10(+3.77%) |
Jan 08, 2019 | 29.52 | 29.57 | 28.95 | 29.26 | 514,553 | -0.18(-0.62%) |
Jan 07, 2019 | 29.29 | 29.67 | 29.18 | 29.44 | 258,468 | -0.17(-0.56%) |
Jan 04, 2019 | 28.67 | 29.70 | 28.60 | 29.61 | 902,009 | +2.38(+8.75%) |
Jan 03, 2019 | 28.04 | 28.08 | 27.13 | 27.23 | 1,507,435 | -1.30(-4.54%) |
Jan 02, 2019 | 28.14 | 28.55 | 28.09 | 28.52 | 492,491 | +0.17(+0.59%) |
Dec 31, 2018 | 28.35 | 28.50 | 28.17 | 28.36 | 388,811 | +0.18(+0.62%) |
Dec 28, 2018 | 28.51 | 28.55 | 28.09 | 28.18 | 996,699 | -0.51(-1.77%) |
Dec 27, 2018 | 28.56 | 28.72 | 28.07 | 28.69 | 601,598 | +0.49(+1.74%) |
Dec 26, 2018 | 27.72 | 28.20 | 27.30 | 28.20 | 281,778 | +0.57(+2.06%) |
Dec 24, 2018 | 27.42 | 27.97 | 27.33 | 27.63 | 341,751 | +0.23(+0.83%) |
Dec 21, 2018 | 28.50 | 28.58 | 27.36 | 27.40 | 2,865,369 | -1.47(-5.09%) |
Dec 20, 2018 | 29.28 | 29.34 | 28.81 | 28.87 | 622,747 | +0.18(+0.61%) |
Dec 19, 2018 | 29.80 | 29.81 | 28.59 | 28.70 | 697,837 | -0.56(-1.92%) |
Dec 18, 2018 | 29.42 | 29.56 | 29.23 | 29.26 | 409,700 | -0.17(-0.57%) |
Dec 17, 2018 | 29.43 | 29.60 | 29.27 | 29.43 | 1,165,260 | -0.33(-1.12%) |
Dec 14, 2018 | 29.88 | 29.99 | 29.62 | 29.76 | 1,170,202 | -0.60(-1.96%) |
Dec 13, 2018 | 30.74 | 30.83 | 30.34 | 30.35 | 1,061,968 | -0.70(-2.26%) |
Dec 12, 2018 | 31.05 | 31.37 | 31.04 | 31.05 | 613,552 | +0.67(+2.19%) |
Dec 11, 2018 | 31.07 | 31.21 | 30.22 | 30.39 | 1,685,395 | -0.82(-2.64%) |
Dec 10, 2018 | 30.94 | 31.25 | 30.79 | 31.21 | 656,205 | -0.02(-0.06%) |
Dec 07, 2018 | 31.38 | 31.48 | 30.85 | 31.23 | 855,978 | -3.12(-9.07%) |
Dec 06, 2018 | 34.14 | 34.35 | 33.79 | 34.35 | 348,126 | -1.41(-3.94%) |
Dec 04, 2018 | 36.53 | 36.59 | 35.76 | 35.76 | 506,573 | -0.92(-2.51%) |
Dec 03, 2018 | 36.52 | 36.68 | 36.46 | 36.67 | 229,469 | +0.99(+2.77%) |
Nov 30, 2018 | 35.77 | 35.77 | 35.45 | 35.68 | 154,999 | -0.44(-1.21%) |
Nov 29, 2018 | 36.20 | 36.38 | 35.98 | 36.12 | 161,396 | -0.18(-0.51%) |
Nov 28, 2018 | 35.63 | 36.32 | 35.61 | 36.31 | 508,788 | +0.68(+1.92%) |
Nov 27, 2018 | 35.29 | 35.69 | 35.12 | 35.62 | 559,569 | +1.05(+3.04%) |
Nov 26, 2018 | 34.13 | 34.57 | 34.09 | 34.57 | 249,156 | +0.28(+0.82%) |
Nov 23, 2018 | 34.04 | 34.32 | 34.03 | 34.29 | 91,948 | +0.55(+1.63%) |
Nov 21, 2018 | 33.74 | 33.74 | 33.74 | 0 | +0.88(+2.69%) | |
Nov 20, 2018 | 32.94 | 33.34 | 32.80 | 32.86 | 260,426 | -1.30(-3.79%) |
Nov 19, 2018 | 34.58 | 34.64 | 34.13 | 34.15 | 259,151 | -1.00(-2.84%) |
Nov 16, 2018 | 34.98 | 35.49 | 34.91 | 35.15 | 407,886 | -0.03(-0.07%) |
Nov 15, 2018 | 35.08 | 35.30 | 34.79 | 35.18 | 213,211 | +0.22(+0.63%) |
Nov 14, 2018 | 35.26 | 35.29 | 34.84 | 34.96 | 198,361 | +0.39(+1.11%) |
Nov 13, 2018 | 34.63 | 34.99 | 34.50 | 34.57 | 490,746 | +0.21(+0.61%) |
Nov 12, 2018 | 35.00 | 35.00 | 34.26 | 34.36 | 657,288 | -0.72(-2.05%) |
Nov 09, 2018 | 35.26 | 35.29 | 35.08 | 35.08 | 544,838 | -1.12(-3.10%) |
Nov 08, 2018 | 36.80 | 36.84 | 36.11 | 36.20 | 392,715 | -1.59(-4.22%) |
Nov 07, 2018 | 37.67 | 37.96 | 37.52 | 37.79 | 598,736 | +3.07(+8.85%) |
Nov 06, 2018 | 34.39 | 34.74 | 34.35 | 34.72 | 255,119 | +0.53(+1.56%) |
Nov 05, 2018 | 34.21 | 34.31 | 34.03 | 34.19 | 414,612 | +0.43(+1.27%) |
Nov 02, 2018 | 34.72 | 34.81 | 33.66 | 33.76 | 476,533 | -0.89(-2.58%) |
Nov 01, 2018 | 34.32 | 34.71 | 34.26 | 34.65 | 646,939 | +0.44(+1.28%) |
Oct 31, 2018 | 34.55 | 34.66 | 34.21 | 34.21 | 216,606 | -0.05(-0.15%) |
Oct 30, 2018 | 33.72 | 34.51 | 33.65 | 34.27 | 302,013 | -0.46(-1.34%) |
Oct 29, 2018 | 35.14 | 35.40 | 34.56 | 34.73 | 241,511 | -0.34(-0.97%) |
Oct 26, 2018 | 34.95 | 35.28 | 34.43 | 35.07 | 459,286 | +0.81(+2.35%) |
Oct 25, 2018 | 34.29 | 34.45 | 34.08 | 34.27 | 200,115 | +0.19(+0.57%) |
Oct 24, 2018 | 34.76 | 34.90 | 34.07 | 34.07 | 367,779 | -1.55(-4.35%) |
Oct 23, 2018 | 35.32 | 35.76 | 35.20 | 35.62 | 281,993 | +0.60(+1.70%) |
Oct 22, 2018 | 35.55 | 35.55 | 34.97 | 35.03 | 220,340 | -0.38(-1.06%) |
Oct 19, 2018 | 35.66 | 35.76 | 35.27 | 35.40 | 205,142 | +0.46(+1.33%) |
Oct 18, 2018 | 34.91 | 35.58 | 34.79 | 34.94 | 605,423 | -1.37(-3.78%) |
Oct 17, 2018 | 35.97 | 36.60 | 35.77 | 36.32 | 1,280,705 | -7.34(-16.81%) |
Oct 16, 2018 | 43.56 | 43.71 | 43.37 | 43.65 | 117,088 | +0.85(+1.98%) |
Oct 15, 2018 | 42.71 | 43.08 | 42.51 | 42.80 | 159,314 | +0.10(+0.23%) |
Oct 12, 2018 | 42.94 | 43.01 | 42.34 | 42.71 | 181,041 | -0.20(-0.47%) |
Oct 11, 2018 | 43.62 | 43.68 | 42.73 | 42.91 | 144,664 | -0.86(-1.96%) |
Oct 10, 2018 | 44.31 | 44.35 | 43.70 | 43.77 | 127,420 | -0.88(-1.98%) |
Oct 09, 2018 | 44.02 | 44.76 | 43.98 | 44.65 | 108,163 | +0.05(+0.12%) |
Oct 08, 2018 | 44.64 | 44.81 | 44.30 | 44.60 | 69,320 | -0.32(-0.72%) |
Oct 05, 2018 | 44.80 | 45.30 | 44.69 | 44.92 | 91,149 | -0.04(-0.08%) |
Oct 04, 2018 | 45.64 | 45.64 | 44.71 | 44.96 | 82,043 | -0.88(-1.91%) |
Oct 03, 2018 | 46.32 | 46.38 | 45.79 | 45.83 | 109,670 | -0.25(-0.53%) |
Oct 02, 2018 | 45.79 | 46.15 | 45.69 | 46.08 | 165,426 | -0.17(-0.36%) |
Oct 01, 2018 | 46.08 | 46.44 | 45.95 | 46.24 | 242,480 | +1.23(+2.72%) |
Sep 28, 2018 | 45.03 | 45.19 | 44.97 | 45.02 | 92,748 | -0.33(-0.73%) |
Sep 27, 2018 | 45.45 | 45.60 | 45.32 | 45.35 | 91,295 | -0.09(-0.19%) |
Sep 26, 2018 | 45.31 | 45.76 | 45.28 | 45.44 | 120,598 | +0.07(+0.15%) |
Sep 25, 2018 | 45.56 | 45.60 | 45.34 | 45.37 | 137,816 | +0.44(+0.97%) |
Sep 24, 2018 | 44.90 | 45.01 | 44.79 | 44.93 | 59,574 | +0.19(+0.43%) |
Sep 21, 2018 | 44.91 | 44.99 | 44.66 | 44.74 | 147,346 | -0.66(-1.45%) |
Sep 20, 2018 | 45.08 | 45.41 | 44.95 | 45.39 | 135,933 | +0.50(+1.11%) |
Sep 19, 2018 | 44.77 | 44.99 | 44.67 | 44.90 | 64,729 | -0.18(-0.39%) |
Sep 18, 2018 | 44.90 | 45.27 | 44.90 | 45.07 | 97,070 | -0.26(-0.58%) |
Sep 17, 2018 | 45.44 | 45.61 | 45.30 | 45.33 | 102,466 | -0.36(-0.79%) |
Sep 14, 2018 | 45.70 | 45.86 | 45.51 | 45.69 | 98,002 | +0.08(+0.17%) |
Sep 13, 2018 | 45.50 | 45.69 | 45.32 | 45.61 | 145,675 | +1.17(+2.64%) |
Sep 12, 2018 | 44.35 | 44.69 | 44.30 | 44.44 | 143,180 | +0.53(+1.22%) |
Sep 11, 2018 | 43.75 | 44.02 | 43.66 | 43.91 | 201,175 | +0.13(+0.30%) |
Sep 10, 2018 | 43.95 | 44.00 | 43.73 | 43.77 | 130,782 | -0.08(-0.18%) |
Sep 07, 2018 | 43.62 | 43.86 | 43.60 | 43.85 | 134,439 | -0.03(-0.06%) |
Sep 06, 2018 | 43.89 | 44.00 | 43.59 | 43.88 | 740,262 | -0.03(-0.08%) |
Sep 05, 2018 | 43.95 | 44.01 | 43.63 | 43.91 | 375,002 | -0.33(-0.75%) |
Sep 04, 2018 | 43.86 | 44.29 | 43.77 | 44.25 | 216,540 | +0.02(+0.04%) |
Aug 31, 2018 | 44.23 | 44.23 | 44.23 | 0 | -0.69(-1.54%) | |
Aug 30, 2018 | 44.94 | 45.21 | 44.82 | 44.92 | 228,519 | -1.80(-3.86%) |
Aug 29, 2018 | 46.30 | 46.75 | 46.28 | 46.72 | 195,457 | +1.09(+2.40%) |
Aug 28, 2018 | 45.66 | 45.81 | 45.53 | 45.63 | 138,260 | +0.78(+1.74%) |
Aug 27, 2018 | 44.47 | 44.85 | 44.43 | 44.85 | 88,621 | +0.74(+1.69%) |
Aug 24, 2018 | 44.13 | 44.17 | 43.92 | 44.11 | 72,530 | +0.23(+0.52%) |
Aug 23, 2018 | 43.96 | 44.15 | 43.83 | 43.88 | 94,537 | -0.16(-0.36%) |
Aug 22, 2018 | 44.51 | 44.52 | 43.93 | 44.04 | 165,279 | +0.79(+1.82%) |
Aug 21, 2018 | 43.23 | 43.49 | 42.97 | 43.25 | 166,695 | +0.52(+1.21%) |
Aug 20, 2018 | 42.72 | 42.91 | 42.70 | 42.73 | 105,178 | +0.27(+0.64%) |
Aug 17, 2018 | 42.24 | 42.53 | 42.22 | 42.46 | 377,960 | +0.25(+0.60%) |
Aug 16, 2018 | 42.18 | 42.38 | 42.13 | 42.21 | 283,079 | +0.57(+1.37%) |
Aug 15, 2018 | 41.90 | 41.92 | 41.58 | 41.64 | 323,237 | -0.60(-1.41%) |
Aug 14, 2018 | 42.30 | 42.35 | 42.03 | 42.23 | 118,441 | +0.13(+0.31%) |
Aug 13, 2018 | 42.10 | 42.30 | 42.06 | 42.10 | 240,038 | +0.17(+0.40%) |
Aug 10, 2018 | 41.83 | 42.20 | 41.74 | 41.94 | 128,728 | -0.72(-1.68%) |
Aug 09, 2018 | 42.82 | 42.82 | 42.63 | 42.65 | 131,343 | -0.36(-0.83%) |
Aug 08, 2018 | 42.79 | 43.08 | 42.58 | 43.01 | 129,234 | -0.46(-1.07%) |
Aug 07, 2018 | 43.61 | 43.70 | 43.28 | 43.48 | 111,803 | +0.01(+0.02%) |
Aug 06, 2018 | 43.45 | 43.58 | 43.37 | 43.47 | 77,548 | -0.30(-0.68%) |
Aug 03, 2018 | 43.39 | 43.78 | 43.30 | 43.77 | 79,955 | +0.25(+0.56%) |
Aug 02, 2018 | 43.14 | 43.53 | 43.14 | 43.52 | 82,454 | +0.19(+0.44%) |