Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 34.94 | 35.21 | 34.54 | 34.69 | 869,374 | +0.01(+0.03%) |
Aug 29, 2019 | 34.42 | 34.87 | 34.35 | 34.68 | 634,381 | +0.61(+1.80%) |
Aug 28, 2019 | 33.20 | 34.44 | 33.08 | 34.07 | 969,978 | +0.85(+2.56%) |
Aug 27, 2019 | 34.00 | 34.01 | 33.14 | 33.22 | 811,503 | -0.56(-1.65%) |
Aug 26, 2019 | 34.22 | 34.30 | 33.45 | 33.78 | 741,099 | -0.25(-0.72%) |
Aug 23, 2019 | 34.25 | 34.89 | 33.91 | 34.03 | 1,028,268 | -0.40(-1.17%) |
Aug 22, 2019 | 33.06 | 34.66 | 32.74 | 34.43 | 1,239,206 | +1.64(+5.01%) |
Aug 21, 2019 | 33.71 | 33.71 | 32.72 | 32.78 | 936,932 | -0.52(-1.56%) |
Aug 20, 2019 | 33.76 | 33.76 | 32.94 | 33.30 | 658,222 | -0.40(-1.19%) |
Aug 19, 2019 | 33.79 | 33.97 | 33.10 | 33.71 | 914,229 | +0.38(+1.15%) |
Aug 16, 2019 | 33.08 | 33.72 | 33.08 | 33.32 | 785,930 | +0.23(+0.69%) |
Aug 15, 2019 | 34.30 | 34.30 | 33.01 | 33.09 | 859,550 | -1.08(-3.15%) |
Aug 14, 2019 | 35.15 | 35.29 | 34.07 | 34.17 | 1,068,854 | -1.60(-4.47%) |
Aug 13, 2019 | 35.50 | 36.62 | 35.19 | 35.77 | 928,888 | +0.47(+1.32%) |
Aug 12, 2019 | 36.18 | 36.40 | 35.10 | 35.30 | 1,160,736 | -0.93(-2.57%) |
Aug 09, 2019 | 37.58 | 37.65 | 36.19 | 36.24 | 683,827 | -1.09(-2.91%) |
Aug 08, 2019 | 36.95 | 37.57 | 36.85 | 37.32 | 704,053 | +0.61(+1.65%) |
Aug 07, 2019 | 36.80 | 36.98 | 36.01 | 36.72 | 1,578,236 | -0.33(-0.90%) |
Aug 06, 2019 | 38.16 | 38.33 | 37.00 | 37.05 | 948,589 | -0.91(-2.41%) |
Aug 05, 2019 | 37.86 | 38.30 | 37.65 | 37.96 | 860,589 | -0.38(-0.99%) |
Aug 02, 2019 | 39.81 | 40.11 | 38.11 | 38.34 | 1,232,702 | -1.68(-4.20%) |
Aug 01, 2019 | 38.85 | 40.33 | 36.83 | 40.03 | 1,869,736 | +1.05(+2.69%) |
Jul 31, 2019 | 40.16 | 40.23 | 38.68 | 38.98 | 1,689,599 | -1.28(-3.19%) |
Jul 30, 2019 | 40.24 | 40.52 | 39.88 | 40.26 | 1,068,434 | -0.07(-0.18%) |
Jul 29, 2019 | 39.65 | 40.36 | 39.55 | 40.33 | 866,579 | +0.66(+1.66%) |
Jul 26, 2019 | 39.09 | 39.79 | 38.68 | 39.67 | 749,811 | +0.14(+0.34%) |
Jul 25, 2019 | 40.10 | 40.23 | 39.33 | 39.54 | 705,815 | -0.56(-1.40%) |
Jul 24, 2019 | 39.67 | 40.24 | 39.63 | 40.10 | 692,648 | +0.35(+0.89%) |
Jul 23, 2019 | 39.38 | 39.75 | 39.16 | 39.75 | 720,657 | +0.50(+1.27%) |
Jul 22, 2019 | 39.46 | 39.92 | 39.17 | 39.25 | 1,012,923 | -0.52(-1.30%) |
Jul 19, 2019 | 39.86 | 40.07 | 39.71 | 39.76 | 434,369 | -0.16(-0.41%) |
Jul 18, 2019 | 39.72 | 40.12 | 39.19 | 39.93 | 761,616 | +0.08(+0.20%) |
Jul 17, 2019 | 39.69 | 40.06 | 39.47 | 39.85 | 717,688 | +0.15(+0.39%) |
Jul 16, 2019 | 39.57 | 39.98 | 39.37 | 39.69 | 526,921 | +0.04(+0.09%) |
Jul 15, 2019 | 38.94 | 39.83 | 38.75 | 39.66 | 830,123 | +0.78(+2.00%) |
Jul 12, 2019 | 38.71 | 39.12 | 38.56 | 38.88 | 539,590 | +0.32(+0.82%) |
Jul 11, 2019 | 38.62 | 38.90 | 38.11 | 38.56 | 785,668 | -0.03(-0.07%) |
Jul 10, 2019 | 38.90 | 39.01 | 38.13 | 38.59 | 581,035 | -0.28(-0.72%) |
Jul 09, 2019 | 39.09 | 39.20 | 38.33 | 38.87 | 597,311 | -0.36(-0.92%) |
Jul 08, 2019 | 39.68 | 39.94 | 38.96 | 39.23 | 401,903 | -0.59(-1.48%) |
Jul 05, 2019 | 39.07 | 39.95 | 39.07 | 39.82 | 460,121 | +0.63(+1.62%) |
Jul 03, 2019 | 38.90 | 39.33 | 38.82 | 39.19 | 280,405 | +0.32(+0.81%) |
Jul 02, 2019 | 39.03 | 39.09 | 38.54 | 38.87 | 544,941 | -0.13(-0.32%) |
Jul 01, 2019 | 39.91 | 40.03 | 38.61 | 39.00 | 744,020 | -0.56(-1.42%) |
Jun 28, 2019 | 39.62 | 39.99 | 39.21 | 39.56 | 856,027 | -0.18(-0.46%) |
Jun 27, 2019 | 38.95 | 39.79 | 38.90 | 39.74 | 531,542 | +0.81(+2.07%) |
Jun 26, 2019 | 39.48 | 39.68 | 38.53 | 38.93 | 559,023 | -0.50(-1.26%) |
Jun 25, 2019 | 39.26 | 39.73 | 39.00 | 39.43 | 769,419 | +0.15(+0.39%) |
Jun 24, 2019 | 40.12 | 40.40 | 39.20 | 39.28 | 583,837 | -0.72(-1.81%) |
Jun 21, 2019 | 39.99 | 40.40 | 39.95 | 40.00 | 779,432 | -0.25(-0.63%) |
Jun 20, 2019 | 39.36 | 40.61 | 38.94 | 40.25 | 812,395 | +0.05(+0.11%) |
Jun 19, 2019 | 41.26 | 41.28 | 39.97 | 40.21 | 578,111 | -1.00(-2.44%) |
Jun 18, 2019 | 41.79 | 41.85 | 41.03 | 41.21 | 571,708 | -0.17(-0.42%) |
Jun 17, 2019 | 41.12 | 41.56 | 40.91 | 41.38 | 809,572 | +0.33(+0.82%) |
Jun 14, 2019 | 41.26 | 41.75 | 40.90 | 41.05 | 665,369 | -0.16(-0.40%) |
Jun 13, 2019 | 40.91 | 41.62 | 40.91 | 41.21 | 786,656 | +0.19(+0.46%) |
Jun 12, 2019 | 41.29 | 41.56 | 40.76 | 41.02 | 570,092 | -0.27(-0.66%) |
Jun 11, 2019 | 40.99 | 41.50 | 40.99 | 41.29 | 627,350 | +0.57(+1.40%) |
Jun 10, 2019 | 40.38 | 41.24 | 40.36 | 40.72 | 594,291 | +0.46(+1.15%) |
Jun 07, 2019 | 40.50 | 40.87 | 40.22 | 40.26 | 466,200 | -0.24(-0.58%) |
Jun 06, 2019 | 40.03 | 40.69 | 39.74 | 40.50 | 668,825 | +0.33(+0.83%) |
Jun 05, 2019 | 41.16 | 41.16 | 40.06 | 40.16 | 672,402 | -0.80(-1.94%) |
Jun 04, 2019 | 39.95 | 41.04 | 39.95 | 40.96 | 626,918 | +0.43(+1.05%) |
Jun 03, 2019 | 38.99 | 40.53 | 38.71 | 40.53 | 860,679 | +1.40(+3.58%) |
May 31, 2019 | 39.42 | 39.54 | 38.90 | 39.13 | 842,433 | -0.65(-1.64%) |
May 30, 2019 | 39.32 | 40.05 | 39.29 | 39.78 | 940,037 | +0.47(+1.20%) |
May 29, 2019 | 40.19 | 40.45 | 39.09 | 39.31 | 969,558 | -0.93(-2.32%) |
May 28, 2019 | 40.67 | 41.09 | 39.93 | 40.24 | 1,302,781 | -0.31(-0.76%) |
May 24, 2019 | 41.66 | 41.67 | 40.12 | 40.55 | 1,260,996 | -0.90(-2.18%) |
May 23, 2019 | 43.25 | 43.43 | 41.35 | 41.46 | 932,271 | -2.13(-4.88%) |
May 22, 2019 | 43.59 | 43.83 | 43.23 | 43.58 | 430,301 | -0.05(-0.10%) |
May 21, 2019 | 43.48 | 44.05 | 43.44 | 43.63 | 495,747 | +0.24(+0.54%) |
May 20, 2019 | 43.28 | 43.56 | 42.96 | 43.39 | 688,315 | -0.07(-0.17%) |
May 17, 2019 | 42.70 | 43.71 | 42.39 | 43.46 | 746,717 | +0.60(+1.39%) |
May 16, 2019 | 42.75 | 43.75 | 42.63 | 42.87 | 796,704 | +0.14(+0.32%) |
May 15, 2019 | 42.81 | 43.27 | 42.45 | 42.73 | 675,265 | -0.20(-0.46%) |
May 14, 2019 | 42.95 | 43.24 | 42.67 | 42.93 | 644,875 | +0.30(+0.70%) |
May 13, 2019 | 42.39 | 42.91 | 42.23 | 42.63 | 945,114 | -0.29(-0.67%) |
May 10, 2019 | 42.74 | 43.11 | 42.60 | 42.92 | 696,262 | +0.05(+0.13%) |
May 09, 2019 | 42.47 | 43.03 | 42.01 | 42.87 | 1,090,362 | +0.13(+0.32%) |
May 08, 2019 | 43.16 | 43.53 | 42.29 | 42.73 | 1,311,568 | -0.52(-1.20%) |
May 07, 2019 | 44.43 | 44.55 | 42.91 | 43.25 | 1,034,504 | -1.38(-3.10%) |
May 06, 2019 | 44.48 | 45.30 | 43.75 | 44.64 | 918,932 | -0.30(-0.66%) |
May 03, 2019 | 44.98 | 45.59 | 44.37 | 44.93 | 954,912 | -0.07(-0.16%) |
May 02, 2019 | 45.96 | 45.96 | 43.33 | 45.01 | 2,213,572 | +0.94(+2.14%) |
May 01, 2019 | 44.68 | 44.84 | 43.96 | 44.06 | 1,443,249 | -0.50(-1.13%) |
Apr 30, 2019 | 45.78 | 45.82 | 43.60 | 44.57 | 1,309,101 | -1.11(-2.44%) |
Apr 29, 2019 | 45.01 | 45.79 | 44.97 | 45.68 | 950,831 | +0.67(+1.50%) |
Apr 26, 2019 | 44.40 | 45.30 | 44.30 | 45.01 | 738,332 | +0.75(+1.68%) |
Apr 25, 2019 | 44.05 | 44.66 | 43.66 | 44.26 | 720,996 | +0.24(+0.55%) |
Apr 24, 2019 | 43.68 | 44.42 | 43.66 | 44.02 | 454,097 | +0.58(+1.34%) |
Apr 23, 2019 | 42.92 | 43.78 | 42.92 | 43.43 | 846,658 | +0.63(+1.47%) |
Apr 22, 2019 | 42.10 | 42.89 | 42.10 | 42.81 | 742,006 | +0.55(+1.30%) |
Apr 18, 2019 | 41.44 | 42.45 | 41.44 | 42.26 | 851,296 | +0.77(+1.86%) |
Apr 17, 2019 | 42.53 | 42.59 | 41.48 | 41.48 | 525,659 | -0.95(-2.24%) |
Apr 16, 2019 | 42.64 | 42.64 | 41.71 | 42.44 | 1,032,211 | -0.03(-0.06%) |
Apr 15, 2019 | 42.90 | 43.27 | 42.45 | 42.46 | 781,905 | -0.33(-0.78%) |
Apr 12, 2019 | 42.50 | 42.90 | 42.36 | 42.80 | 620,025 | +0.37(+0.87%) |
Apr 11, 2019 | 43.14 | 43.17 | 42.25 | 42.43 | 947,818 | -0.66(-1.52%) |
Apr 10, 2019 | 42.89 | 43.16 | 42.58 | 43.08 | 461,152 | +0.24(+0.57%) |
Apr 09, 2019 | 43.14 | 43.23 | 42.58 | 42.84 | 650,873 | -0.54(-1.24%) |
Apr 08, 2019 | 43.87 | 44.19 | 43.30 | 43.38 | 718,581 | -0.44(-1.00%) |
Apr 05, 2019 | 43.64 | 44.16 | 43.38 | 43.82 | 671,555 | +0.32(+0.74%) |
Apr 04, 2019 | 43.07 | 43.54 | 42.61 | 43.50 | 695,916 | +0.47(+1.09%) |
Apr 03, 2019 | 43.65 | 43.85 | 42.83 | 43.03 | 654,392 | -0.28(-0.64%) |
Apr 02, 2019 | 43.71 | 43.71 | 42.88 | 43.31 | 836,369 | -0.35(-0.80%) |
Apr 01, 2019 | 44.01 | 44.21 | 43.52 | 43.66 | 726,757 | -0.30(-0.67%) |
Mar 29, 2019 | 43.88 | 44.13 | 43.58 | 43.96 | 908,280 | +0.38(+0.87%) |
Mar 28, 2019 | 42.49 | 43.63 | 42.49 | 43.58 | 665,279 | +1.24(+2.93%) |
Mar 27, 2019 | 42.60 | 42.99 | 42.27 | 42.34 | 605,487 | -0.20(-0.46%) |
Mar 26, 2019 | 41.86 | 42.89 | 41.86 | 42.54 | 989,557 | +0.68(+1.63%) |
Mar 25, 2019 | 41.09 | 41.99 | 40.94 | 41.85 | 621,531 | +0.84(+2.06%) |
Mar 22, 2019 | 40.75 | 41.35 | 40.70 | 41.01 | 794,091 | +0.14(+0.35%) |
Mar 21, 2019 | 39.97 | 41.17 | 39.97 | 40.86 | 678,070 | +0.97(+2.43%) |
Mar 20, 2019 | 41.17 | 41.17 | 39.88 | 39.89 | 811,268 | -1.28(-3.12%) |
Mar 19, 2019 | 41.57 | 41.86 | 40.90 | 41.18 | 687,395 | -0.37(-0.89%) |
Mar 18, 2019 | 41.73 | 41.73 | 41.20 | 41.55 | 601,312 | -0.15(-0.37%) |
Mar 15, 2019 | 42.07 | 42.11 | 41.48 | 41.70 | 922,303 | -0.30(-0.71%) |
Mar 14, 2019 | 41.61 | 42.23 | 41.52 | 42.00 | 648,465 | +0.40(+0.97%) |
Mar 13, 2019 | 41.75 | 41.92 | 41.50 | 41.59 | 751,390 | +0.03(+0.06%) |
Mar 12, 2019 | 41.80 | 41.80 | 41.30 | 41.57 | 815,218 | -0.15(-0.37%) |
Mar 11, 2019 | 41.46 | 41.96 | 41.30 | 41.72 | 761,470 | +0.27(+0.65%) |
Mar 08, 2019 | 41.60 | 41.81 | 41.26 | 41.45 | 514,072 | -0.26(-0.62%) |
Mar 07, 2019 | 41.92 | 41.92 | 41.40 | 41.71 | 796,058 | -0.19(-0.45%) |
Mar 06, 2019 | 42.15 | 42.40 | 41.75 | 41.90 | 908,695 | -0.04(-0.11%) |
Mar 05, 2019 | 40.83 | 42.12 | 40.83 | 41.94 | 1,127,030 | +1.11(+2.71%) |
Mar 04, 2019 | 42.11 | 42.11 | 40.75 | 40.84 | 1,153,052 | -1.26(-2.99%) |
Mar 01, 2019 | 42.35 | 42.64 | 41.72 | 42.10 | 880,567 | -0.11(-0.26%) |
Feb 28, 2019 | 42.02 | 42.60 | 41.85 | 42.20 | 829,692 | +0.44(+1.05%) |
Feb 27, 2019 | 41.11 | 41.91 | 41.11 | 41.77 | 595,927 | +0.52(+1.25%) |
Feb 26, 2019 | 41.49 | 41.51 | 41.14 | 41.25 | 835,096 | -0.22(-0.54%) |
Feb 25, 2019 | 42.60 | 42.60 | 41.30 | 41.47 | 1,282,612 | -0.94(-2.21%) |
Feb 22, 2019 | 43.68 | 43.82 | 41.94 | 42.41 | 1,611,556 | -1.17(-2.68%) |
Feb 21, 2019 | 41.79 | 44.67 | 41.79 | 43.58 | 3,430,800 | +2.19(+5.30%) |
Feb 20, 2019 | 41.33 | 41.76 | 41.05 | 41.38 | 1,818,019 | -0.11(-0.26%) |
Feb 19, 2019 | 41.96 | 42.32 | 40.92 | 41.49 | 1,195,385 | -0.47(-1.13%) |
Feb 15, 2019 | 42.10 | 42.54 | 41.77 | 41.96 | 1,129,176 | +0.13(+0.32%) |
Feb 14, 2019 | 41.25 | 42.05 | 41.09 | 41.83 | 638,005 | +0.76(+1.85%) |
Feb 13, 2019 | 41.19 | 41.19 | 40.38 | 41.07 | 589,679 | +0.04(+0.09%) |
Feb 12, 2019 | 40.84 | 41.54 | 40.73 | 41.03 | 486,971 | +0.33(+0.81%) |
Feb 11, 2019 | 41.17 | 41.51 | 40.58 | 40.70 | 730,460 | -0.46(-1.13%) |
Feb 08, 2019 | 41.03 | 41.35 | 40.83 | 41.17 | 584,594 | +0.07(+0.17%) |
Feb 07, 2019 | 40.97 | 41.65 | 40.57 | 41.10 | 513,317 | -0.04(-0.09%) |
Feb 06, 2019 | 41.31 | 41.50 | 40.57 | 41.13 | 664,885 | -0.24(-0.58%) |
Feb 05, 2019 | 41.15 | 41.73 | 41.00 | 41.37 | 622,636 | +0.37(+0.89%) |
Feb 04, 2019 | 40.24 | 41.19 | 40.24 | 41.01 | 713,464 | +0.88(+2.20%) |
Feb 01, 2019 | 39.81 | 40.52 | 39.74 | 40.12 | 934,498 | +0.08(+0.20%) |
Jan 31, 2019 | 40.34 | 40.35 | 39.87 | 40.04 | 683,468 | -0.26(-0.64%) |
Jan 30, 2019 | 40.12 | 40.63 | 40.09 | 40.30 | 512,979 | +0.23(+0.58%) |
Jan 29, 2019 | 40.96 | 40.96 | 39.48 | 40.07 | 724,801 | -0.88(-2.16%) |
Jan 28, 2019 | 39.87 | 41.15 | 39.63 | 40.95 | 711,919 | +0.88(+2.20%) |
Jan 25, 2019 | 40.26 | 40.50 | 39.58 | 40.07 | 587,620 | +0.17(+0.42%) |
Jan 24, 2019 | 40.07 | 40.31 | 39.79 | 39.90 | 651,509 | -0.12(-0.31%) |
Jan 23, 2019 | 39.90 | 40.25 | 39.71 | 40.03 | 730,381 | +0.29(+0.74%) |
Jan 22, 2019 | 41.05 | 41.21 | 39.40 | 39.73 | 1,054,016 | -1.39(-3.38%) |
Jan 18, 2019 | 41.35 | 41.35 | 40.53 | 41.12 | 884,624 | +0.01(+0.02%) |
Jan 17, 2019 | 40.91 | 41.35 | 40.78 | 41.11 | 631,226 | +0.30(+0.74%) |
Jan 16, 2019 | 40.72 | 41.52 | 40.72 | 40.81 | 834,913 | +0.08(+0.20%) |
Jan 15, 2019 | 40.83 | 40.85 | 39.66 | 40.73 | 733,951 | +0.12(+0.29%) |
Jan 14, 2019 | 40.91 | 41.61 | 40.54 | 40.61 | 779,246 | -0.53(-1.28%) |
Jan 11, 2019 | 40.58 | 41.17 | 40.01 | 41.14 | 691,515 | +0.17(+0.41%) |
Jan 10, 2019 | 40.71 | 41.25 | 40.44 | 40.97 | 529,153 | -0.16(-0.39%) |
Jan 09, 2019 | 41.21 | 41.40 | 40.91 | 41.13 | 901,018 | -0.09(-0.22%) |
Jan 08, 2019 | 40.51 | 41.69 | 40.37 | 41.22 | 1,545,212 | +2.08(+5.31%) |
Jan 07, 2019 | 37.62 | 39.33 | 37.37 | 39.14 | 1,808,088 | +1.30(+3.44%) |
Jan 04, 2019 | 37.88 | 38.45 | 37.49 | 37.84 | 1,008,806 | +0.31(+0.83%) |
Jan 03, 2019 | 38.24 | 38.50 | 37.52 | 37.53 | 707,471 | -0.95(-2.46%) |
Jan 02, 2019 | 38.40 | 38.54 | 37.78 | 38.47 | 828,386 | -0.35(-0.90%) |
Dec 31, 2018 | 38.21 | 38.83 | 37.94 | 38.82 | 757,417 | +0.73(+1.92%) |
Dec 28, 2018 | 38.17 | 38.65 | 37.92 | 38.09 | 779,048 | -0.10(-0.26%) |
Dec 27, 2018 | 38.19 | 38.71 | 37.14 | 38.19 | 728,430 | -0.26(-0.67%) |
Dec 26, 2018 | 37.81 | 39.23 | 37.63 | 38.45 | 773,715 | +0.75(+1.99%) |
Dec 24, 2018 | 37.64 | 38.29 | 37.37 | 37.70 | 519,925 | -0.21(-0.56%) |
Dec 21, 2018 | 38.18 | 39.21 | 37.69 | 37.91 | 1,740,333 | -0.44(-1.14%) |
Dec 20, 2018 | 38.42 | 38.69 | 37.77 | 38.35 | 1,141,567 | -0.20(-0.51%) |
Dec 19, 2018 | 39.98 | 39.98 | 38.23 | 38.54 | 1,074,383 | -0.34(-0.87%) |
Dec 18, 2018 | 39.83 | 40.15 | 38.81 | 38.88 | 922,389 | -0.57(-1.45%) |
Dec 17, 2018 | 40.00 | 40.14 | 39.29 | 39.45 | 813,702 | -0.48(-1.21%) |
Dec 14, 2018 | 40.65 | 40.92 | 39.81 | 39.94 | 737,467 | -0.95(-2.33%) |
Dec 13, 2018 | 41.24 | 41.56 | 40.83 | 40.89 | 781,315 | -0.12(-0.28%) |
Dec 12, 2018 | 40.94 | 41.42 | 40.63 | 41.01 | 881,855 | +0.49(+1.21%) |
Dec 11, 2018 | 41.04 | 41.08 | 40.12 | 40.52 | 799,063 | -0.29(-0.72%) |
Dec 10, 2018 | 41.01 | 41.32 | 40.32 | 40.81 | 751,000 | -0.13(-0.33%) |
Dec 07, 2018 | 41.43 | 42.08 | 40.84 | 40.95 | 752,934 | -0.58(-1.40%) |
Dec 06, 2018 | 41.28 | 41.61 | 40.76 | 41.52 | 929,624 | -0.12(-0.30%) |
Dec 04, 2018 | 41.97 | 42.80 | 41.53 | 41.65 | 995,805 | -0.30(-0.72%) |
Dec 03, 2018 | 41.89 | 42.12 | 40.82 | 41.95 | 1,105,768 | -0.15(-0.36%) |
Nov 30, 2018 | 42.74 | 42.93 | 41.83 | 42.10 | 1,152,937 | -0.44(-1.03%) |
Nov 29, 2018 | 44.04 | 44.10 | 42.10 | 42.54 | 1,203,428 | -1.65(-3.74%) |
Nov 28, 2018 | 43.10 | 44.36 | 43.10 | 44.19 | 1,049,305 | +1.15(+2.67%) |
Nov 27, 2018 | 43.05 | 44.47 | 43.01 | 43.04 | 889,148 | +0.01(+0.02%) |
Nov 26, 2018 | 45.00 | 45.02 | 42.85 | 43.03 | 930,948 | -1.74(-3.89%) |
Nov 23, 2018 | 43.78 | 45.12 | 43.76 | 44.77 | 569,463 | +0.92(+2.10%) |
Nov 21, 2018 | 43.85 | 43.85 | 43.85 | 0 | -0.12(-0.26%) | |
Nov 20, 2018 | 43.57 | 44.69 | 43.57 | 43.97 | 615,635 | +0.07(+0.16%) |
Nov 19, 2018 | 42.77 | 44.27 | 42.72 | 43.90 | 1,355,887 | +1.15(+2.69%) |
Nov 16, 2018 | 44.59 | 44.63 | 41.97 | 42.75 | 1,365,995 | -2.13(-4.75%) |
Nov 15, 2018 | 45.09 | 45.21 | 44.16 | 44.88 | 591,602 | -0.62(-1.35%) |
Nov 14, 2018 | 46.08 | 46.30 | 44.99 | 45.50 | 663,179 | -0.19(-0.41%) |
Nov 13, 2018 | 44.54 | 46.08 | 44.54 | 45.68 | 935,237 | +1.23(+2.77%) |
Nov 12, 2018 | 44.76 | 45.39 | 44.23 | 44.45 | 1,296,784 | -1.91(-4.13%) |
Nov 09, 2018 | 46.30 | 46.90 | 46.10 | 46.37 | 582,487 | +0.01(+0.02%) |
Nov 08, 2018 | 46.16 | 46.45 | 45.90 | 46.36 | 540,013 | +0.01(+0.02%) |
Nov 07, 2018 | 45.51 | 46.53 | 45.09 | 46.35 | 1,603,713 | +0.76(+1.67%) |
Nov 06, 2018 | 44.73 | 45.63 | 44.61 | 45.59 | 834,867 | +0.98(+2.21%) |
Nov 05, 2018 | 43.73 | 44.91 | 43.73 | 44.60 | 812,605 | +1.02(+2.34%) |
Nov 02, 2018 | 43.45 | 44.10 | 42.91 | 43.58 | 794,474 | +0.51(+1.19%) |
Nov 01, 2018 | 42.90 | 43.92 | 42.47 | 43.07 | 1,330,260 | +0.22(+0.52%) |
Oct 31, 2018 | 42.43 | 44.10 | 41.69 | 42.85 | 2,360,674 | -0.63(-1.45%) |
Oct 30, 2018 | 42.27 | 44.08 | 41.60 | 43.48 | 2,332,552 | +1.06(+2.51%) |
Oct 29, 2018 | 43.55 | 44.03 | 41.84 | 42.41 | 1,279,886 | -0.69(-1.60%) |
Oct 26, 2018 | 43.96 | 44.56 | 42.71 | 43.10 | 1,154,030 | -1.61(-3.61%) |
Oct 25, 2018 | 44.07 | 44.92 | 43.76 | 44.72 | 816,354 | +0.87(+1.98%) |
Oct 24, 2018 | 43.73 | 44.66 | 43.73 | 43.85 | 826,392 | +0.03(+0.06%) |
Oct 23, 2018 | 44.74 | 45.02 | 43.81 | 43.82 | 943,573 | -1.09(-2.43%) |
Oct 22, 2018 | 44.20 | 45.20 | 44.20 | 44.91 | 1,134,606 | +0.96(+2.18%) |
Oct 19, 2018 | 44.44 | 44.64 | 43.81 | 43.96 | 873,110 | -0.62(-1.39%) |
Oct 18, 2018 | 44.97 | 45.42 | 44.30 | 44.58 | 778,701 | -0.66(-1.47%) |
Oct 17, 2018 | 45.23 | 45.84 | 44.33 | 45.24 | 782,801 | +0.04(+0.10%) |
Oct 16, 2018 | 44.81 | 45.41 | 44.39 | 45.20 | 837,400 | +0.56(+1.25%) |
Oct 15, 2018 | 44.42 | 44.89 | 43.54 | 44.64 | 1,146,742 | +0.13(+0.30%) |
Oct 12, 2018 | 45.39 | 45.66 | 44.30 | 44.50 | 989,991 | -0.56(-1.24%) |
Oct 11, 2018 | 45.52 | 45.88 | 44.90 | 45.06 | 591,793 | -0.63(-1.38%) |
Oct 10, 2018 | 46.34 | 46.35 | 45.63 | 45.69 | 541,088 | -0.75(-1.62%) |
Oct 09, 2018 | 46.03 | 47.00 | 46.03 | 46.45 | 646,073 | +0.32(+0.69%) |
Oct 08, 2018 | 45.71 | 46.38 | 45.52 | 46.13 | 539,616 | +0.42(+0.91%) |
Oct 05, 2018 | 45.91 | 46.59 | 45.69 | 45.71 | 620,845 | -0.21(-0.46%) |
Oct 04, 2018 | 45.98 | 46.11 | 45.38 | 45.92 | 457,567 | -0.20(-0.44%) |
Oct 03, 2018 | 46.22 | 46.68 | 45.76 | 46.13 | 494,854 | -0.02(-0.04%) |
Oct 02, 2018 | 46.60 | 47.15 | 46.08 | 46.14 | 436,471 | -0.38(-0.82%) |
Oct 01, 2018 | 47.50 | 47.58 | 46.41 | 46.53 | 661,118 | -0.93(-1.96%) |
Sep 28, 2018 | 47.23 | 47.86 | 47.15 | 47.46 | 626,599 | -0.08(-0.17%) |
Sep 27, 2018 | 47.39 | 47.95 | 47.35 | 47.54 | 417,330 | +0.07(+0.15%) |
Sep 26, 2018 | 47.19 | 48.04 | 47.00 | 47.47 | 711,440 | +0.43(+0.92%) |
Sep 25, 2018 | 46.67 | 47.37 | 46.67 | 47.03 | 498,509 | +0.51(+1.09%) |
Sep 24, 2018 | 46.20 | 46.59 | 45.32 | 46.53 | 700,550 | +0.15(+0.32%) |
Sep 21, 2018 | 47.15 | 47.48 | 46.37 | 46.38 | 1,010,073 | -0.77(-1.64%) |
Sep 20, 2018 | 47.97 | 48.17 | 47.00 | 47.15 | 685,570 | -0.49(-1.02%) |
Sep 19, 2018 | 47.41 | 48.09 | 47.29 | 47.63 | 423,466 | +0.12(+0.24%) |
Sep 18, 2018 | 46.79 | 47.70 | 46.42 | 47.52 | 472,659 | +0.50(+1.06%) |
Sep 17, 2018 | 47.00 | 47.38 | 46.45 | 47.02 | 511,603 | +0.11(+0.23%) |
Sep 14, 2018 | 47.17 | 47.32 | 46.44 | 46.92 | 826,515 | -0.05(-0.11%) |
Sep 13, 2018 | 47.31 | 47.53 | 46.53 | 46.97 | 802,880 | -0.45(-0.95%) |
Sep 12, 2018 | 47.48 | 47.78 | 47.03 | 47.42 | 747,170 | -0.05(-0.11%) |
Sep 11, 2018 | 48.01 | 48.17 | 47.40 | 47.47 | 817,654 | -0.83(-1.72%) |
Sep 10, 2018 | 49.02 | 49.02 | 48.24 | 48.31 | 797,881 | -0.51(-1.05%) |
Sep 07, 2018 | 48.65 | 49.31 | 48.51 | 48.82 | 851,110 | +0.12(+0.24%) |
Sep 06, 2018 | 48.55 | 49.18 | 46.55 | 48.71 | 594,134 | +0.32(+0.66%) |
Sep 05, 2018 | 46.74 | 48.48 | 46.40 | 48.39 | 929,955 | +1.51(+3.21%) |