Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 30.43 | 30.70 | 29.86 | 30.29 | 1,230,130 | +0.08(+0.26%) |
Aug 29, 2019 | 28.93 | 30.21 | 28.92 | 30.21 | 11,103,052 | +1.95(+6.90%) |
Aug 28, 2019 | 26.89 | 29.08 | 26.77 | 28.26 | 2,127,329 | +1.39(+5.17%) |
Aug 27, 2019 | 26.96 | 27.36 | 26.13 | 26.87 | 3,430,269 | +2.73(+11.30%) |
Aug 26, 2019 | 24.32 | 24.57 | 23.94 | 24.14 | 296,842 | +0.32(+1.34%) |
Aug 23, 2019 | 24.73 | 24.99 | 23.62 | 23.82 | 409,425 | -1.31(-5.22%) |
Aug 22, 2019 | 25.35 | 25.85 | 25.11 | 25.14 | 347,577 | -0.11(-0.44%) |
Aug 21, 2019 | 25.75 | 26.09 | 25.18 | 25.25 | 392,134 | +0.03(+0.10%) |
Aug 20, 2019 | 25.83 | 25.98 | 25.16 | 25.22 | 591,103 | -0.74(-2.86%) |
Aug 19, 2019 | 26.08 | 26.36 | 25.76 | 25.96 | 321,288 | +0.68(+2.70%) |
Aug 16, 2019 | 24.28 | 25.68 | 24.28 | 25.28 | 455,419 | +1.23(+5.13%) |
Aug 15, 2019 | 24.64 | 24.64 | 23.73 | 24.05 | 289,343 | -0.50(-2.04%) |
Aug 14, 2019 | 24.95 | 25.22 | 24.44 | 24.55 | 425,515 | -1.48(-5.70%) |
Aug 13, 2019 | 23.69 | 26.83 | 23.62 | 26.03 | 566,552 | +0.52(+2.03%) |
Aug 12, 2019 | 26.27 | 26.27 | 25.42 | 25.52 | 393,693 | -1.04(-3.93%) |
Aug 09, 2019 | 29.81 | 31.07 | 26.40 | 26.56 | 1,178,691 | -3.65(-12.09%) |
Aug 08, 2019 | 28.96 | 30.37 | 28.96 | 30.21 | 639,110 | +1.56(+5.45%) |
Aug 07, 2019 | 28.43 | 28.92 | 27.99 | 28.65 | 367,133 | -0.35(-1.22%) |
Aug 06, 2019 | 29.20 | 29.48 | 28.10 | 29.00 | 433,774 | +0.07(+0.24%) |
Aug 05, 2019 | 29.57 | 29.91 | 28.34 | 28.93 | 457,854 | -1.55(-5.07%) |
Aug 02, 2019 | 31.07 | 31.21 | 30.24 | 30.48 | 572,662 | -1.05(-3.34%) |
Aug 01, 2019 | 33.32 | 33.73 | 31.24 | 31.53 | 413,771 | -1.97(-5.87%) |
Jul 31, 2019 | 34.64 | 35.09 | 33.36 | 33.50 | 458,697 | -1.18(-3.41%) |
Jul 30, 2019 | 33.06 | 34.81 | 32.71 | 34.68 | 397,003 | +1.24(+3.72%) |
Jul 29, 2019 | 34.67 | 34.75 | 33.34 | 33.44 | 457,155 | -1.33(-3.82%) |
Jul 26, 2019 | 34.15 | 34.90 | 33.76 | 34.77 | 358,102 | +0.77(+2.26%) |
Jul 25, 2019 | 34.54 | 34.54 | 33.67 | 34.00 | 473,537 | -0.86(-2.48%) |
Jul 24, 2019 | 33.62 | 35.04 | 33.62 | 34.86 | 341,389 | +0.97(+2.85%) |
Jul 23, 2019 | 32.68 | 33.97 | 32.55 | 33.90 | 412,789 | +1.62(+5.03%) |
Jul 22, 2019 | 32.58 | 33.03 | 32.18 | 32.27 | 629,985 | -0.27(-0.82%) |
Jul 19, 2019 | 32.60 | 33.11 | 32.51 | 32.54 | 418,346 | -0.02(-0.05%) |
Jul 18, 2019 | 31.86 | 32.72 | 31.76 | 32.56 | 376,730 | +0.70(+2.19%) |
Jul 17, 2019 | 32.74 | 32.74 | 31.42 | 31.86 | 581,966 | -2.11(-6.22%) |
Jul 16, 2019 | 33.50 | 34.46 | 33.20 | 33.97 | 387,813 | +0.39(+1.16%) |
Jul 15, 2019 | 34.16 | 34.41 | 33.36 | 33.59 | 256,693 | -0.51(-1.49%) |
Jul 12, 2019 | 33.26 | 34.50 | 32.98 | 34.09 | 418,462 | +0.97(+2.92%) |
Jul 11, 2019 | 33.16 | 33.45 | 32.54 | 33.13 | 466,304 | +0.09(+0.26%) |
Jul 10, 2019 | 33.26 | 33.64 | 33.02 | 33.04 | 427,817 | -0.05(-0.16%) |
Jul 09, 2019 | 33.32 | 33.55 | 32.77 | 33.09 | 466,133 | -0.55(-1.63%) |
Jul 08, 2019 | 34.55 | 34.78 | 33.62 | 33.64 | 360,315 | -1.04(-3.00%) |
Jul 05, 2019 | 33.97 | 34.73 | 33.97 | 34.68 | 268,188 | +0.27(+0.79%) |
Jul 03, 2019 | 34.16 | 34.73 | 33.97 | 34.41 | 210,828 | +0.42(+1.23%) |
Jul 02, 2019 | 34.50 | 34.53 | 33.61 | 33.99 | 402,055 | -0.61(-1.75%) |
Jul 01, 2019 | 36.19 | 36.37 | 34.58 | 34.60 | 557,707 | -1.57(-4.35%) |
Jun 28, 2019 | 36.00 | 36.60 | 35.68 | 36.17 | 1,486,218 | +0.30(+0.83%) |
Jun 27, 2019 | 35.37 | 36.27 | 35.35 | 35.87 | 401,124 | +0.50(+1.43%) |
Jun 26, 2019 | 35.30 | 35.73 | 35.08 | 35.37 | 316,529 | +0.37(+1.05%) |
Jun 25, 2019 | 35.00 | 35.37 | 34.69 | 35.00 | 335,983 | +0.03(+0.10%) |
Jun 24, 2019 | 35.02 | 35.59 | 34.79 | 34.96 | 395,780 | +0.07(+0.20%) |
Jun 21, 2019 | 33.72 | 35.23 | 33.62 | 34.90 | 605,912 | +0.68(+2.00%) |
Jun 20, 2019 | 34.73 | 34.82 | 34.14 | 34.21 | 225,451 | -0.15(-0.45%) |
Jun 19, 2019 | 34.59 | 34.62 | 33.96 | 34.37 | 215,660 | -0.31(-0.89%) |
Jun 18, 2019 | 34.13 | 34.99 | 34.00 | 34.67 | 232,027 | +0.88(+2.60%) |
Jun 17, 2019 | 34.08 | 34.13 | 33.14 | 33.79 | 293,323 | -0.22(-0.65%) |
Jun 14, 2019 | 34.68 | 35.12 | 33.99 | 34.02 | 175,710 | -0.94(-2.69%) |
Jun 13, 2019 | 34.97 | 35.16 | 34.63 | 34.96 | 303,831 | +0.29(+0.84%) |
Jun 12, 2019 | 34.83 | 34.83 | 34.34 | 34.67 | 179,880 | -0.20(-0.59%) |
Jun 11, 2019 | 34.76 | 35.21 | 34.47 | 34.87 | 334,427 | +0.77(+2.25%) |
Jun 10, 2019 | 33.95 | 34.94 | 33.95 | 34.10 | 228,426 | +0.47(+1.40%) |
Jun 07, 2019 | 33.55 | 33.83 | 33.06 | 33.63 | 245,361 | +0.33(+1.00%) |
Jun 06, 2019 | 33.37 | 33.71 | 32.72 | 33.30 | 297,505 | -0.11(-0.33%) |
Jun 05, 2019 | 34.11 | 34.11 | 32.93 | 33.41 | 318,838 | -0.76(-2.22%) |
Jun 04, 2019 | 32.93 | 34.25 | 32.87 | 34.17 | 295,739 | +1.59(+4.88%) |
Jun 03, 2019 | 31.60 | 33.08 | 31.60 | 32.58 | 384,925 | +1.11(+3.53%) |
May 31, 2019 | 31.48 | 31.88 | 31.30 | 31.47 | 704,713 | -0.72(-2.23%) |
May 30, 2019 | 32.58 | 33.38 | 32.06 | 32.19 | 451,792 | -0.27(-0.84%) |
May 29, 2019 | 32.21 | 32.79 | 32.07 | 32.46 | 404,689 | -0.21(-0.63%) |
May 28, 2019 | 33.51 | 33.51 | 32.67 | 32.67 | 271,141 | -0.73(-2.17%) |
May 24, 2019 | 33.89 | 33.89 | 32.97 | 33.39 | 229,324 | +0.07(+0.21%) |
May 23, 2019 | 33.50 | 33.72 | 32.81 | 33.32 | 318,115 | -0.87(-2.55%) |
May 22, 2019 | 34.24 | 34.81 | 33.97 | 34.20 | 263,998 | -0.38(-1.11%) |
May 21, 2019 | 34.05 | 34.80 | 34.05 | 34.58 | 195,663 | +0.89(+2.64%) |
May 20, 2019 | 33.71 | 33.99 | 33.20 | 33.69 | 362,384 | -0.52(-1.52%) |
May 17, 2019 | 34.67 | 35.22 | 34.20 | 34.21 | 252,502 | -1.05(-2.98%) |
May 16, 2019 | 35.76 | 35.82 | 34.94 | 35.26 | 324,576 | -0.35(-0.98%) |
May 15, 2019 | 35.02 | 35.67 | 34.87 | 35.61 | 393,226 | +0.10(+0.29%) |
May 14, 2019 | 35.09 | 35.84 | 34.88 | 35.51 | 362,797 | +0.61(+1.74%) |
May 13, 2019 | 35.95 | 36.06 | 34.08 | 34.90 | 557,145 | -2.24(-6.03%) |
May 10, 2019 | 36.96 | 37.25 | 36.31 | 37.14 | 479,954 | +0.01(+0.02%) |
May 09, 2019 | 37.44 | 37.83 | 36.15 | 37.13 | 468,341 | -0.94(-2.47%) |
May 08, 2019 | 37.91 | 38.52 | 37.91 | 38.07 | 403,054 | +0.05(+0.13%) |
May 07, 2019 | 37.82 | 38.36 | 37.33 | 38.02 | 476,288 | -0.55(-1.42%) |
May 06, 2019 | 38.13 | 38.73 | 37.45 | 38.57 | 472,161 | -1.12(-2.82%) |
May 03, 2019 | 37.22 | 40.69 | 37.22 | 39.69 | 1,143,344 | +3.65(+10.12%) |
May 02, 2019 | 36.98 | 36.98 | 35.26 | 36.04 | 619,298 | -0.94(-2.54%) |
May 01, 2019 | 38.49 | 38.53 | 36.95 | 36.98 | 456,485 | -1.42(-3.69%) |
Apr 30, 2019 | 39.53 | 39.53 | 38.31 | 38.40 | 374,724 | -1.14(-2.87%) |
Apr 29, 2019 | 39.34 | 39.94 | 39.20 | 39.53 | 249,757 | +0.10(+0.26%) |
Apr 26, 2019 | 38.55 | 39.45 | 37.97 | 39.43 | 331,519 | +0.86(+2.24%) |
Apr 25, 2019 | 39.81 | 40.03 | 38.56 | 38.57 | 334,927 | -1.59(-3.96%) |
Apr 24, 2019 | 40.88 | 40.98 | 39.85 | 40.16 | 254,888 | -0.88(-2.14%) |
Apr 23, 2019 | 40.41 | 41.19 | 40.00 | 41.04 | 203,210 | +0.48(+1.18%) |
Apr 22, 2019 | 40.70 | 41.09 | 40.29 | 40.56 | 210,691 | -0.48(-1.17%) |
Apr 18, 2019 | 40.90 | 41.63 | 40.90 | 41.04 | 240,562 | +0.02(+0.04%) |
Apr 17, 2019 | 41.31 | 41.65 | 40.88 | 41.02 | 218,125 | -0.07(-0.17%) |
Apr 16, 2019 | 40.63 | 41.18 | 40.28 | 41.09 | 334,641 | +0.76(+1.89%) |
Apr 15, 2019 | 40.35 | 40.77 | 39.94 | 40.33 | 390,391 | -0.07(-0.17%) |
Apr 12, 2019 | 40.60 | 40.97 | 40.11 | 40.40 | 199,824 | +0.37(+0.92%) |
Apr 11, 2019 | 40.09 | 40.48 | 39.65 | 40.03 | 242,114 | -0.08(-0.19%) |
Apr 10, 2019 | 39.30 | 40.29 | 38.84 | 40.11 | 268,734 | +0.89(+2.27%) |
Apr 09, 2019 | 40.61 | 40.61 | 39.10 | 39.22 | 333,380 | -1.69(-4.14%) |
Apr 08, 2019 | 40.63 | 41.09 | 40.49 | 40.91 | 241,646 | +0.12(+0.29%) |
Apr 05, 2019 | 40.59 | 41.20 | 40.36 | 40.79 | 432,297 | +0.40(+0.99%) |
Apr 04, 2019 | 38.94 | 40.71 | 38.94 | 40.40 | 341,046 | +1.47(+3.76%) |
Apr 03, 2019 | 40.65 | 40.89 | 38.88 | 38.93 | 384,897 | -1.36(-3.38%) |
Apr 02, 2019 | 40.47 | 40.76 | 40.04 | 40.29 | 246,644 | -0.20(-0.50%) |
Apr 01, 2019 | 38.91 | 40.62 | 38.74 | 40.50 | 471,845 | +2.13(+5.56%) |
Mar 29, 2019 | 39.24 | 39.63 | 38.16 | 38.36 | 436,430 | -0.56(-1.44%) |
Mar 28, 2019 | 38.40 | 39.05 | 38.35 | 38.92 | 362,343 | +0.85(+2.22%) |
Mar 27, 2019 | 38.13 | 38.67 | 37.57 | 38.08 | 305,533 | +0.02(+0.04%) |
Mar 26, 2019 | 37.95 | 38.33 | 37.44 | 38.06 | 348,045 | +0.65(+1.74%) |
Mar 25, 2019 | 37.36 | 37.82 | 36.75 | 37.41 | 352,801 | +0.12(+0.32%) |
Mar 22, 2019 | 39.33 | 39.51 | 37.21 | 37.29 | 421,670 | -2.60(-6.52%) |
Mar 21, 2019 | 38.74 | 39.99 | 38.74 | 39.89 | 272,161 | +0.70(+1.79%) |
Mar 20, 2019 | 39.44 | 39.70 | 38.91 | 39.18 | 268,371 | -0.50(-1.26%) |
Mar 19, 2019 | 40.40 | 40.92 | 39.49 | 39.68 | 227,630 | -0.23(-0.57%) |
Mar 18, 2019 | 39.78 | 40.47 | 39.20 | 39.91 | 250,498 | +0.33(+0.83%) |
Mar 15, 2019 | 38.72 | 39.65 | 38.70 | 39.58 | 953,747 | +0.97(+2.50%) |
Mar 14, 2019 | 39.40 | 39.71 | 38.42 | 38.62 | 409,268 | -0.96(-2.42%) |
Mar 13, 2019 | 40.42 | 40.42 | 39.53 | 39.57 | 330,206 | -0.69(-1.70%) |
Mar 12, 2019 | 40.36 | 40.55 | 40.07 | 40.26 | 322,140 | +0.03(+0.08%) |
Mar 11, 2019 | 39.75 | 40.68 | 39.69 | 40.23 | 483,853 | +0.64(+1.63%) |
Mar 08, 2019 | 39.56 | 40.04 | 39.04 | 39.58 | 474,807 | -0.47(-1.18%) |
Mar 07, 2019 | 41.48 | 41.48 | 39.96 | 40.06 | 440,372 | -1.49(-3.59%) |
Mar 06, 2019 | 42.46 | 42.72 | 41.48 | 41.55 | 331,014 | -0.72(-1.70%) |
Mar 05, 2019 | 43.02 | 43.33 | 42.26 | 42.27 | 202,894 | -0.88(-2.04%) |
Mar 04, 2019 | 43.56 | 43.69 | 42.55 | 43.15 | 288,111 | -0.19(-0.45%) |
Mar 01, 2019 | 42.80 | 43.47 | 42.36 | 43.34 | 357,433 | +0.84(+1.97%) |
Feb 28, 2019 | 42.93 | 42.93 | 42.13 | 42.50 | 424,856 | -0.69(-1.61%) |
Feb 27, 2019 | 43.29 | 43.44 | 42.51 | 43.20 | 310,731 | -0.01(-0.02%) |
Feb 26, 2019 | 43.60 | 43.78 | 43.16 | 43.21 | 638,907 | -0.47(-1.07%) |
Feb 25, 2019 | 43.89 | 44.32 | 43.65 | 43.67 | 279,204 | -0.30(-0.67%) |
Feb 22, 2019 | 43.37 | 44.13 | 43.23 | 43.97 | 396,400 | +0.87(+2.02%) |
Feb 21, 2019 | 43.72 | 43.99 | 42.79 | 43.10 | 296,116 | -0.78(-1.78%) |
Feb 20, 2019 | 43.53 | 44.33 | 43.16 | 43.88 | 364,158 | +0.34(+0.78%) |
Feb 19, 2019 | 43.00 | 43.82 | 43.00 | 43.54 | 384,112 | +0.00(+0.00%) |
Feb 15, 2019 | 42.71 | 43.58 | 42.08 | 43.54 | 370,541 | +1.58(+3.77%) |
Feb 14, 2019 | 41.54 | 42.89 | 40.73 | 41.95 | 542,117 | -0.55(-1.30%) |
Feb 13, 2019 | 41.95 | 42.82 | 41.57 | 42.50 | 330,658 | +0.81(+1.95%) |
Feb 12, 2019 | 40.35 | 41.73 | 40.25 | 41.69 | 308,810 | +1.70(+4.26%) |
Feb 11, 2019 | 39.60 | 40.14 | 39.46 | 39.99 | 372,370 | +0.43(+1.09%) |
Feb 08, 2019 | 40.13 | 40.57 | 39.15 | 39.56 | 421,198 | -1.00(-2.46%) |
Feb 07, 2019 | 41.81 | 42.23 | 40.36 | 40.56 | 351,515 | -1.41(-3.35%) |
Feb 06, 2019 | 41.90 | 42.30 | 41.68 | 41.96 | 264,390 | -0.21(-0.50%) |
Feb 05, 2019 | 42.39 | 42.81 | 42.05 | 42.17 | 341,426 | -0.12(-0.28%) |
Feb 04, 2019 | 42.50 | 42.56 | 41.96 | 42.29 | 200,573 | -0.35(-0.81%) |
Feb 01, 2019 | 41.60 | 43.06 | 41.22 | 42.64 | 442,452 | +1.10(+2.65%) |
Jan 31, 2019 | 41.51 | 42.55 | 40.84 | 41.54 | 521,329 | -0.30(-0.73%) |
Jan 30, 2019 | 41.22 | 42.09 | 40.79 | 41.84 | 621,988 | +0.91(+2.21%) |
Jan 29, 2019 | 40.46 | 41.13 | 40.04 | 40.94 | 493,099 | +0.47(+1.15%) |
Jan 28, 2019 | 39.77 | 40.74 | 39.71 | 40.47 | 328,301 | -0.07(-0.17%) |
Jan 25, 2019 | 40.22 | 40.94 | 40.22 | 40.54 | 554,985 | +1.06(+2.68%) |
Jan 24, 2019 | 37.37 | 39.75 | 37.37 | 39.48 | 840,888 | +1.79(+4.74%) |
Jan 23, 2019 | 36.83 | 38.87 | 36.30 | 37.69 | 1,866,328 | -3.57(-8.64%) |
Jan 22, 2019 | 43.01 | 43.01 | 40.98 | 41.26 | 388,601 | -2.19(-5.05%) |
Jan 18, 2019 | 42.92 | 43.77 | 42.45 | 43.45 | 253,403 | +1.09(+2.58%) |
Jan 17, 2019 | 41.25 | 42.86 | 41.25 | 42.36 | 361,577 | +0.75(+1.81%) |
Jan 16, 2019 | 41.16 | 42.06 | 41.16 | 41.61 | 368,651 | +0.59(+1.45%) |
Jan 15, 2019 | 41.00 | 41.63 | 40.48 | 41.01 | 374,416 | -0.08(-0.21%) |
Jan 14, 2019 | 41.20 | 41.84 | 40.95 | 41.10 | 350,857 | -0.93(-2.22%) |
Jan 11, 2019 | 42.02 | 42.68 | 41.67 | 42.03 | 238,643 | -0.33(-0.78%) |
Jan 10, 2019 | 41.38 | 42.40 | 40.62 | 42.36 | 279,312 | +0.67(+1.60%) |
Jan 09, 2019 | 41.44 | 42.00 | 40.99 | 41.69 | 257,834 | +0.75(+1.84%) |
Jan 08, 2019 | 41.48 | 42.02 | 40.88 | 40.94 | 531,355 | +0.17(+0.42%) |
Jan 07, 2019 | 39.92 | 41.29 | 39.05 | 40.77 | 608,519 | +0.62(+1.55%) |
Jan 04, 2019 | 38.58 | 40.48 | 38.14 | 40.15 | 516,614 | +2.54(+6.77%) |
Jan 03, 2019 | 38.74 | 38.77 | 37.38 | 37.60 | 372,841 | -1.52(-3.89%) |
Jan 02, 2019 | 37.40 | 39.72 | 36.96 | 39.12 | 394,277 | +0.67(+1.75%) |
Dec 31, 2018 | 38.05 | 38.60 | 37.44 | 38.45 | 343,258 | +0.81(+2.14%) |
Dec 28, 2018 | 38.17 | 38.73 | 37.51 | 37.64 | 339,805 | -0.24(-0.62%) |
Dec 27, 2018 | 37.18 | 37.93 | 35.98 | 37.88 | 644,124 | -0.36(-0.94%) |
Dec 26, 2018 | 36.59 | 38.28 | 35.36 | 38.24 | 520,184 | +1.79(+4.91%) |
Dec 24, 2018 | 36.35 | 37.64 | 35.86 | 36.45 | 262,176 | -0.63(-1.70%) |
Dec 21, 2018 | 37.44 | 38.38 | 37.05 | 37.08 | 761,170 | -0.44(-1.16%) |
Dec 20, 2018 | 37.17 | 38.47 | 36.76 | 37.52 | 518,126 | -0.07(-0.18%) |
Dec 19, 2018 | 37.95 | 39.61 | 37.21 | 37.59 | 561,419 | -0.21(-0.56%) |
Dec 18, 2018 | 38.01 | 38.40 | 37.22 | 37.80 | 732,055 | +0.20(+0.54%) |
Dec 17, 2018 | 38.05 | 39.37 | 37.01 | 37.59 | 633,113 | -0.55(-1.45%) |
Dec 14, 2018 | 38.16 | 38.91 | 37.69 | 38.15 | 613,293 | -0.58(-1.50%) |
Dec 13, 2018 | 39.53 | 40.06 | 38.63 | 38.73 | 412,979 | -0.56(-1.43%) |
Dec 12, 2018 | 40.32 | 40.92 | 39.20 | 39.29 | 656,895 | +0.23(+0.58%) |
Dec 11, 2018 | 41.41 | 41.55 | 37.95 | 39.06 | 705,165 | -0.39(-0.98%) |
Dec 10, 2018 | 38.74 | 39.67 | 38.24 | 39.45 | 885,850 | +0.47(+1.21%) |
Dec 07, 2018 | 39.95 | 41.86 | 38.54 | 38.98 | 675,682 | -2.72(-6.53%) |
Dec 06, 2018 | 40.53 | 41.73 | 39.93 | 41.70 | 628,442 | +0.29(+0.69%) |
Dec 04, 2018 | 43.72 | 44.47 | 41.31 | 41.41 | 596,267 | -2.29(-5.25%) |
Dec 03, 2018 | 43.53 | 44.40 | 42.94 | 43.71 | 546,081 | +1.27(+2.99%) |
Nov 30, 2018 | 41.73 | 42.72 | 41.31 | 42.44 | 872,017 | +0.71(+1.71%) |
Nov 29, 2018 | 41.63 | 42.69 | 41.20 | 41.73 | 360,580 | +0.13(+0.32%) |
Nov 28, 2018 | 40.36 | 41.67 | 39.64 | 41.59 | 275,320 | +1.27(+3.15%) |
Nov 27, 2018 | 39.86 | 40.96 | 39.24 | 40.32 | 519,804 | -0.10(-0.25%) |
Nov 26, 2018 | 39.63 | 40.92 | 39.08 | 40.42 | 510,207 | +1.48(+3.80%) |
Nov 23, 2018 | 39.84 | 40.44 | 38.95 | 38.95 | 358,856 | -1.54(-3.80%) |
Nov 21, 2018 | 40.48 | 40.48 | 40.48 | 0 | +0.65(+1.62%) | |
Nov 20, 2018 | 40.52 | 41.09 | 39.21 | 39.84 | 625,820 | -1.51(-3.66%) |
Nov 19, 2018 | 42.20 | 42.83 | 41.08 | 41.35 | 655,794 | -1.40(-3.28%) |
Nov 16, 2018 | 41.46 | 43.01 | 41.14 | 42.75 | 1,058,351 | +1.29(+3.12%) |
Nov 15, 2018 | 40.11 | 41.78 | 39.59 | 41.46 | 1,239,941 | +2.61(+6.72%) |
Nov 14, 2018 | 38.22 | 39.68 | 38.16 | 38.84 | 1,280,500 | +1.06(+2.80%) |
Nov 13, 2018 | 40.51 | 41.10 | 37.01 | 37.79 | 2,043,863 | -3.05(-7.47%) |
Nov 12, 2018 | 46.41 | 46.89 | 40.77 | 40.84 | 942,286 | -6.01(-12.82%) |
Nov 09, 2018 | 45.56 | 47.96 | 45.08 | 46.84 | 948,337 | -1.65(-3.40%) |
Nov 08, 2018 | 49.65 | 50.12 | 48.26 | 48.49 | 372,480 | -1.66(-3.32%) |
Nov 07, 2018 | 49.21 | 50.52 | 48.39 | 50.15 | 570,808 | +1.46(+3.00%) |
Nov 06, 2018 | 48.13 | 49.55 | 47.67 | 48.69 | 473,648 | +0.73(+1.52%) |
Nov 05, 2018 | 48.08 | 48.71 | 46.93 | 47.96 | 490,906 | -0.08(-0.16%) |
Nov 02, 2018 | 48.06 | 48.44 | 47.32 | 48.03 | 287,299 | +0.23(+0.47%) |
Nov 01, 2018 | 45.72 | 48.18 | 45.21 | 47.81 | 421,240 | +2.55(+5.64%) |
Oct 31, 2018 | 45.66 | 46.14 | 44.68 | 45.25 | 464,506 | +0.61(+1.37%) |
Oct 30, 2018 | 44.29 | 45.39 | 43.61 | 44.64 | 415,592 | +0.24(+0.53%) |
Oct 29, 2018 | 45.72 | 46.85 | 43.71 | 44.41 | 460,433 | -0.60(-1.33%) |
Oct 26, 2018 | 43.81 | 45.14 | 42.16 | 45.00 | 668,777 | +0.59(+1.32%) |
Oct 25, 2018 | 44.51 | 45.14 | 43.81 | 44.41 | 713,091 | +0.63(+1.44%) |
Oct 24, 2018 | 47.23 | 47.23 | 43.68 | 43.78 | 458,726 | -3.32(-7.04%) |
Oct 23, 2018 | 46.49 | 47.71 | 45.35 | 47.10 | 635,188 | -0.49(-1.02%) |
Oct 22, 2018 | 48.19 | 48.39 | 47.36 | 47.59 | 392,727 | -0.61(-1.27%) |
Oct 19, 2018 | 48.58 | 48.64 | 47.40 | 48.20 | 540,665 | -0.40(-0.83%) |
Oct 18, 2018 | 50.49 | 51.22 | 47.97 | 48.60 | 615,625 | -2.25(-4.43%) |
Oct 17, 2018 | 51.69 | 51.73 | 50.23 | 50.86 | 412,645 | -0.72(-1.40%) |
Oct 16, 2018 | 51.03 | 51.86 | 50.44 | 51.58 | 613,712 | +0.91(+1.79%) |
Oct 15, 2018 | 51.54 | 51.75 | 50.22 | 50.67 | 580,809 | -0.97(-1.89%) |
Oct 12, 2018 | 50.92 | 51.90 | 50.82 | 51.64 | 792,245 | +1.66(+3.33%) |
Oct 11, 2018 | 50.39 | 51.21 | 48.93 | 49.98 | 1,536,188 | -0.71(-1.39%) |
Oct 10, 2018 | 58.33 | 58.79 | 50.32 | 50.69 | 3,079,132 | -13.27(-20.75%) |
Oct 09, 2018 | 67.77 | 67.80 | 63.72 | 63.96 | 1,295,865 | -3.75(-5.53%) |
Oct 08, 2018 | 67.65 | 68.05 | 66.51 | 67.70 | 533,096 | +0.08(+0.12%) |
Oct 05, 2018 | 67.58 | 67.94 | 67.05 | 67.62 | 644,814 | +0.16(+0.24%) |
Oct 04, 2018 | 68.05 | 68.50 | 67.05 | 67.46 | 524,597 | -0.69(-1.01%) |
Oct 03, 2018 | 66.11 | 68.68 | 65.47 | 68.15 | 421,892 | +2.32(+3.52%) |
Oct 02, 2018 | 65.36 | 66.62 | 65.34 | 65.83 | 412,108 | +0.40(+0.61%) |
Oct 01, 2018 | 65.81 | 66.02 | 63.98 | 65.43 | 334,669 | -0.01(-0.01%) |
Sep 28, 2018 | 64.39 | 65.44 | 64.02 | 65.44 | 246,965 | +0.96(+1.49%) |
Sep 27, 2018 | 64.35 | 65.19 | 63.79 | 64.48 | 276,892 | +0.08(+0.13%) |
Sep 26, 2018 | 63.39 | 65.90 | 62.93 | 64.39 | 359,594 | +0.67(+1.05%) |
Sep 25, 2018 | 63.73 | 64.23 | 63.35 | 63.73 | 175,419 | +0.21(+0.33%) |
Sep 24, 2018 | 64.81 | 64.81 | 62.93 | 63.52 | 289,137 | -1.30(-2.00%) |
Sep 21, 2018 | 65.02 | 65.61 | 64.64 | 64.81 | 501,349 | -0.17(-0.26%) |
Sep 20, 2018 | 66.27 | 66.36 | 64.48 | 64.98 | 318,069 | -0.58(-0.89%) |
Sep 19, 2018 | 64.69 | 65.73 | 64.69 | 65.56 | 411,293 | +0.63(+0.97%) |
Sep 18, 2018 | 63.64 | 65.31 | 63.47 | 64.94 | 480,947 | +1.42(+2.24%) |
Sep 17, 2018 | 62.76 | 63.77 | 62.30 | 63.52 | 235,793 | +0.88(+1.40%) |
Sep 14, 2018 | 62.64 | 63.06 | 62.01 | 62.64 | 205,684 | +0.00(+0.00%) |
Sep 13, 2018 | 62.51 | 63.22 | 62.39 | 62.64 | 277,259 | +0.46(+0.74%) |
Sep 12, 2018 | 61.47 | 62.51 | 61.26 | 62.18 | 333,054 | +0.50(+0.81%) |
Sep 11, 2018 | 61.76 | 62.39 | 61.05 | 61.68 | 264,328 | -0.59(-0.94%) |
Sep 10, 2018 | 63.60 | 63.73 | 62.22 | 62.26 | 169,575 | -0.75(-1.19%) |
Sep 07, 2018 | 63.02 | 63.20 | 62.14 | 63.02 | 280,707 | -0.38(-0.59%) |
Sep 06, 2018 | 64.02 | 64.48 | 62.97 | 63.39 | 233,512 | -0.59(-0.91%) |
Sep 05, 2018 | 62.64 | 64.35 | 62.51 | 63.98 | 352,716 | +1.21(+1.93%) |