Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 26.66 | 26.74 | 26.28 | 26.46 | 408,000 | -0.08(-0.30%) |
Aug 29, 2019 | 26.38 | 26.90 | 26.33 | 26.54 | 296,983 | +0.35(+1.34%) |
Aug 28, 2019 | 25.94 | 26.22 | 25.53 | 26.19 | 498,577 | +0.24(+0.92%) |
Aug 27, 2019 | 26.66 | 26.88 | 25.80 | 25.95 | 556,690 | -0.62(-2.33%) |
Aug 26, 2019 | 26.73 | 26.84 | 26.38 | 26.57 | 356,834 | +0.14(+0.53%) |
Aug 23, 2019 | 27.22 | 27.55 | 26.37 | 26.43 | 472,100 | -0.90(-3.29%) |
Aug 22, 2019 | 27.46 | 27.80 | 27.18 | 27.33 | 231,014 | +0.00(+0.00%) |
Aug 21, 2019 | 27.38 | 27.51 | 27.02 | 27.33 | 491,517 | +0.12(+0.44%) |
Aug 20, 2019 | 27.40 | 27.56 | 27.11 | 27.21 | 462,445 | -0.22(-0.80%) |
Aug 19, 2019 | 27.89 | 28.00 | 27.39 | 27.43 | 721,945 | -0.09(-0.33%) |
Aug 16, 2019 | 27.61 | 27.70 | 27.29 | 27.52 | 416,200 | +0.16(+0.58%) |
Aug 15, 2019 | 28.01 | 28.20 | 27.14 | 27.36 | 729,653 | -0.56(-2.01%) |
Aug 14, 2019 | 28.44 | 28.44 | 27.82 | 27.92 | 954,477 | -1.10(-3.79%) |
Aug 13, 2019 | 28.26 | 29.43 | 28.09 | 29.02 | 363,326 | +0.76(+2.69%) |
Aug 12, 2019 | 28.61 | 28.61 | 28.05 | 28.26 | 301,690 | -0.51(-1.77%) |
Aug 09, 2019 | 29.24 | 29.52 | 28.01 | 28.77 | 487,800 | -0.50(-1.71%) |
Aug 08, 2019 | 29.56 | 29.87 | 28.99 | 29.27 | 772,709 | -0.13(-0.44%) |
Aug 07, 2019 | 28.92 | 29.62 | 28.68 | 29.40 | 601,982 | +0.17(+0.58%) |
Aug 06, 2019 | 28.73 | 29.39 | 28.47 | 29.23 | 872,582 | +0.65(+2.27%) |
Aug 05, 2019 | 28.51 | 28.86 | 28.18 | 28.58 | 551,432 | -0.49(-1.69%) |
Aug 02, 2019 | 29.70 | 30.36 | 28.98 | 29.07 | 511,000 | -0.57(-1.92%) |
Aug 01, 2019 | 31.78 | 31.93 | 29.53 | 29.64 | 1,257,974 | -2.30(-7.20%) |
Jul 31, 2019 | 31.72 | 32.17 | 30.66 | 31.94 | 1,591,468 | -0.95(-2.89%) |
Jul 30, 2019 | 32.58 | 32.92 | 31.70 | 32.89 | 1,135,791 | -0.13(-0.39%) |
Jul 29, 2019 | 33.27 | 33.42 | 32.86 | 33.02 | 631,270 | -0.18(-0.54%) |
Jul 26, 2019 | 32.37 | 33.53 | 32.37 | 33.20 | 649,800 | +1.06(+3.30%) |
Jul 25, 2019 | 32.08 | 32.66 | 31.52 | 32.14 | 938,678 | -0.10(-0.31%) |
Jul 24, 2019 | 31.06 | 32.32 | 30.71 | 32.24 | 1,772,609 | +1.24(+4.00%) |
Jul 23, 2019 | 31.37 | 31.53 | 30.95 | 31.00 | 512,480 | -0.34(-1.08%) |
Jul 22, 2019 | 31.83 | 32.19 | 31.31 | 31.34 | 521,056 | -0.34(-1.07%) |
Jul 19, 2019 | 31.94 | 32.01 | 31.59 | 31.68 | 456,900 | -0.24(-0.75%) |
Jul 18, 2019 | 32.22 | 32.34 | 31.86 | 31.92 | 398,943 | -0.37(-1.15%) |
Jul 17, 2019 | 32.74 | 32.87 | 32.28 | 32.29 | 456,854 | -0.47(-1.43%) |
Jul 16, 2019 | 33.29 | 33.51 | 32.72 | 32.76 | 579,428 | -0.58(-1.74%) |
Jul 15, 2019 | 33.53 | 33.69 | 33.02 | 33.34 | 261,481 | -0.17(-0.51%) |
Jul 12, 2019 | 33.60 | 34.00 | 33.20 | 33.51 | 643,100 | -0.11(-0.33%) |
Jul 11, 2019 | 33.80 | 34.11 | 33.10 | 33.62 | 571,743 | -0.05(-0.15%) |
Jul 10, 2019 | 33.75 | 33.93 | 33.24 | 33.67 | 501,055 | +0.05(+0.15%) |
Jul 09, 2019 | 33.89 | 34.24 | 33.11 | 33.62 | 412,133 | -0.55(-1.61%) |
Jul 08, 2019 | 34.56 | 34.65 | 34.00 | 34.17 | 727,158 | -0.45(-1.30%) |
Jul 05, 2019 | 34.18 | 34.84 | 34.07 | 34.62 | 231,900 | +0.32(+0.93%) |
Jul 03, 2019 | 34.35 | 34.69 | 33.98 | 34.30 | 245,900 | +0.11(+0.32%) |
Jul 02, 2019 | 34.40 | 34.44 | 33.94 | 34.19 | 580,971 | -0.12(-0.35%) |
Jul 01, 2019 | 35.19 | 35.40 | 34.00 | 34.31 | 728,870 | -0.64(-1.83%) |
Jun 28, 2019 | 34.33 | 35.15 | 34.20 | 34.95 | 850,800 | +0.62(+1.81%) |
Jun 27, 2019 | 34.47 | 34.73 | 33.82 | 34.33 | 569,377 | +0.02(+0.06%) |
Jun 26, 2019 | 34.45 | 34.77 | 34.19 | 34.31 | 601,501 | -0.14(-0.41%) |
Jun 25, 2019 | 34.54 | 34.82 | 34.13 | 34.45 | 930,614 | -0.22(-0.63%) |
Jun 24, 2019 | 34.65 | 34.96 | 34.38 | 34.67 | 661,806 | -0.05(-0.14%) |
Jun 21, 2019 | 34.58 | 34.77 | 33.95 | 34.72 | 905,700 | +0.20(+0.58%) |
Jun 20, 2019 | 34.60 | 34.85 | 34.10 | 34.52 | 761,377 | +0.48(+1.41%) |
Jun 19, 2019 | 34.20 | 34.51 | 33.62 | 34.04 | 783,040 | -0.16(-0.47%) |
Jun 18, 2019 | 34.19 | 34.33 | 33.53 | 34.20 | 1,101,551 | +0.20(+0.59%) |
Jun 17, 2019 | 33.12 | 34.15 | 32.75 | 34.00 | 917,878 | +0.97(+2.94%) |
Jun 14, 2019 | 33.84 | 33.84 | 32.75 | 33.03 | 435,800 | -0.82(-2.42%) |
Jun 13, 2019 | 34.14 | 34.24 | 33.62 | 33.85 | 718,205 | +0.07(+0.21%) |
Jun 12, 2019 | 33.80 | 33.88 | 32.95 | 33.78 | 656,035 | -0.14(-0.41%) |
Jun 11, 2019 | 34.00 | 34.06 | 33.55 | 33.92 | 1,060,695 | +0.11(+0.33%) |
Jun 10, 2019 | 34.03 | 34.45 | 33.66 | 33.81 | 869,992 | -0.10(-0.29%) |
Jun 07, 2019 | 33.12 | 34.07 | 32.88 | 33.91 | 663,200 | +0.71(+2.14%) |
Jun 06, 2019 | 33.25 | 33.99 | 32.99 | 33.20 | 313,190 | -0.10(-0.30%) |
Jun 05, 2019 | 33.81 | 33.82 | 32.95 | 33.30 | 484,782 | -0.42(-1.25%) |
Jun 04, 2019 | 33.32 | 33.93 | 32.97 | 33.72 | 768,661 | +0.72(+2.18%) |
Jun 03, 2019 | 32.26 | 33.23 | 32.18 | 33.00 | 675,200 | +0.78(+2.42%) |
May 31, 2019 | 32.49 | 32.63 | 31.89 | 32.22 | 689,900 | -0.60(-1.83%) |
May 30, 2019 | 31.80 | 33.12 | 31.69 | 32.82 | 904,840 | +0.77(+2.40%) |
May 29, 2019 | 32.36 | 32.44 | 31.58 | 32.05 | 986,719 | -0.56(-1.72%) |
May 28, 2019 | 32.76 | 33.15 | 32.48 | 32.61 | 1,584,309 | -0.10(-0.31%) |
May 24, 2019 | 32.50 | 32.96 | 32.08 | 32.71 | 632,800 | +0.47(+1.46%) |
May 23, 2019 | 33.22 | 33.22 | 32.10 | 32.24 | 457,933 | -1.27(-3.79%) |
May 22, 2019 | 33.17 | 33.71 | 33.17 | 33.51 | 513,965 | +0.08(+0.24%) |
May 21, 2019 | 32.90 | 33.49 | 32.62 | 33.43 | 939,078 | +0.65(+1.98%) |
May 20, 2019 | 32.68 | 32.96 | 32.53 | 32.78 | 727,795 | -0.14(-0.43%) |
May 17, 2019 | 32.50 | 33.53 | 32.48 | 32.92 | 786,900 | +0.16(+0.49%) |
May 16, 2019 | 33.10 | 33.59 | 32.68 | 32.76 | 360,774 | -0.35(-1.06%) |
May 15, 2019 | 32.65 | 33.53 | 32.53 | 33.11 | 338,910 | +0.31(+0.95%) |
May 14, 2019 | 32.25 | 33.00 | 32.25 | 32.80 | 629,145 | +0.63(+1.96%) |
May 13, 2019 | 31.80 | 32.35 | 31.59 | 32.17 | 478,433 | -0.35(-1.08%) |
May 10, 2019 | 32.34 | 32.69 | 31.60 | 32.52 | 608,400 | +0.16(+0.49%) |
May 09, 2019 | 32.12 | 32.60 | 31.70 | 32.36 | 454,102 | -0.20(-0.61%) |
May 08, 2019 | 32.49 | 33.19 | 32.29 | 32.56 | 668,980 | -0.04(-0.12%) |
May 07, 2019 | 33.53 | 33.89 | 32.38 | 32.60 | 602,687 | -1.22(-3.61%) |
May 06, 2019 | 32.75 | 34.50 | 32.56 | 33.82 | 945,536 | +0.40(+1.20%) |
May 03, 2019 | 32.41 | 33.53 | 32.37 | 33.42 | 583,100 | +1.16(+3.60%) |
May 02, 2019 | 32.12 | 32.27 | 31.48 | 32.26 | 760,558 | -0.11(-0.34%) |
May 01, 2019 | 33.43 | 34.09 | 32.32 | 32.37 | 1,453,695 | +0.35(+1.09%) |
Apr 30, 2019 | 32.52 | 32.85 | 31.28 | 32.02 | 879,371 | -0.35(-1.08%) |
Apr 29, 2019 | 32.40 | 32.56 | 31.98 | 32.37 | 490,748 | +0.08(+0.25%) |
Apr 26, 2019 | 31.98 | 32.48 | 31.65 | 32.29 | 559,900 | +0.20(+0.62%) |
Apr 25, 2019 | 31.71 | 32.31 | 31.57 | 32.09 | 819,338 | +0.23(+0.72%) |
Apr 24, 2019 | 31.08 | 32.26 | 30.87 | 31.86 | 818,113 | +0.64(+2.05%) |
Apr 23, 2019 | 29.86 | 31.54 | 29.59 | 31.22 | 946,321 | +1.58(+5.33%) |
Apr 22, 2019 | 29.37 | 29.96 | 29.09 | 29.64 | 587,032 | +0.13(+0.44%) |
Apr 18, 2019 | 28.40 | 29.76 | 28.17 | 29.51 | 1,172,400 | +1.13(+3.98%) |
Apr 17, 2019 | 29.20 | 29.20 | 28.08 | 28.38 | 1,274,859 | -0.61(-2.10%) |
Apr 16, 2019 | 29.56 | 29.75 | 28.95 | 28.99 | 1,138,647 | -0.32(-1.09%) |
Apr 15, 2019 | 29.38 | 29.40 | 28.90 | 29.31 | 1,151,733 | -0.03(-0.10%) |
Apr 12, 2019 | 29.48 | 29.63 | 29.21 | 29.34 | 834,300 | +0.04(+0.14%) |
Apr 11, 2019 | 30.04 | 30.20 | 29.09 | 29.30 | 499,566 | -0.61(-2.04%) |
Apr 10, 2019 | 30.05 | 30.13 | 29.85 | 29.91 | 825,513 | -0.12(-0.40%) |
Apr 09, 2019 | 30.31 | 30.61 | 29.90 | 30.03 | 612,763 | -0.37(-1.22%) |
Apr 08, 2019 | 30.97 | 30.97 | 30.20 | 30.40 | 764,338 | -0.64(-2.06%) |
Apr 05, 2019 | 30.52 | 31.20 | 30.40 | 31.04 | 854,900 | +0.61(+2.00%) |
Apr 04, 2019 | 29.60 | 30.53 | 29.50 | 30.43 | 608,822 | +0.86(+2.91%) |
Apr 03, 2019 | 29.65 | 30.00 | 29.27 | 29.57 | 3,517,298 | -0.08(-0.27%) |
Apr 02, 2019 | 29.59 | 30.01 | 28.89 | 29.65 | 739,808 | -0.01(-0.03%) |
Apr 01, 2019 | 29.49 | 30.19 | 29.27 | 29.66 | 823,164 | +0.35(+1.19%) |
Mar 29, 2019 | 29.69 | 29.74 | 29.25 | 29.31 | 723,100 | -0.11(-0.37%) |
Mar 28, 2019 | 29.16 | 29.64 | 28.95 | 29.42 | 1,421,695 | +0.22(+0.75%) |
Mar 27, 2019 | 29.64 | 29.95 | 29.15 | 29.20 | 886,377 | -0.45(-1.52%) |
Mar 26, 2019 | 29.72 | 29.92 | 29.07 | 29.65 | 854,058 | +0.17(+0.58%) |
Mar 25, 2019 | 29.97 | 30.24 | 29.30 | 29.48 | 691,624 | -0.58(-1.93%) |
Mar 22, 2019 | 31.13 | 31.13 | 30.02 | 30.06 | 475,500 | -1.16(-3.72%) |
Mar 21, 2019 | 30.09 | 31.29 | 30.08 | 31.22 | 970,670 | +0.95(+3.14%) |
Mar 20, 2019 | 30.93 | 31.17 | 30.10 | 30.27 | 713,290 | -0.67(-2.17%) |
Mar 19, 2019 | 30.55 | 31.27 | 30.26 | 30.94 | 704,008 | +0.48(+1.58%) |
Mar 18, 2019 | 30.13 | 30.79 | 29.79 | 30.46 | 907,775 | +0.34(+1.13%) |
Mar 15, 2019 | 30.71 | 31.05 | 29.95 | 30.12 | 1,353,400 | -0.47(-1.54%) |
Mar 14, 2019 | 30.18 | 30.92 | 30.07 | 30.59 | 1,454,914 | +0.53(+1.76%) |
Mar 13, 2019 | 29.76 | 30.56 | 29.61 | 30.06 | 974,365 | +0.36(+1.21%) |
Mar 12, 2019 | 29.62 | 30.35 | 29.52 | 29.70 | 1,120,015 | +0.02(+0.07%) |
Mar 11, 2019 | 28.98 | 29.89 | 28.73 | 29.68 | 1,328,564 | +0.70(+2.42%) |
Mar 08, 2019 | 28.15 | 29.01 | 27.82 | 28.98 | 1,151,700 | +0.49(+1.72%) |
Mar 07, 2019 | 28.30 | 28.67 | 27.47 | 28.49 | 1,209,284 | +0.24(+0.85%) |
Mar 06, 2019 | 29.22 | 29.32 | 28.17 | 28.25 | 1,904,246 | -1.04(-3.55%) |
Mar 05, 2019 | 30.53 | 30.68 | 28.97 | 29.29 | 1,501,293 | -0.88(-2.92%) |
Mar 04, 2019 | 30.15 | 30.60 | 29.32 | 30.17 | 1,690,651 | -0.24(-0.79%) |
Mar 01, 2019 | 26.38 | 31.10 | 26.38 | 30.41 | 3,739,900 | +4.12(+15.67%) |
Feb 28, 2019 | 26.30 | 26.53 | 25.85 | 26.29 | 1,583,743 | +0.06(+0.23%) |
Feb 27, 2019 | 27.33 | 27.39 | 26.16 | 26.23 | 1,102,883 | -1.20(-4.37%) |
Feb 26, 2019 | 28.06 | 28.12 | 27.20 | 27.43 | 1,416,046 | -0.42(-1.51%) |
Feb 25, 2019 | 27.69 | 28.52 | 27.65 | 27.85 | 1,179,318 | +0.15(+0.54%) |
Feb 22, 2019 | 27.81 | 28.01 | 27.40 | 27.70 | 948,000 | -0.02(-0.07%) |
Feb 21, 2019 | 27.58 | 28.10 | 27.52 | 27.72 | 872,891 | +0.18(+0.65%) |
Feb 20, 2019 | 28.02 | 28.22 | 27.47 | 27.54 | 835,496 | -0.55(-1.96%) |
Feb 19, 2019 | 28.20 | 28.64 | 28.01 | 28.09 | 743,298 | -0.32(-1.13%) |
Feb 15, 2019 | 27.43 | 28.42 | 27.10 | 28.41 | 922,800 | +1.23(+4.53%) |
Feb 14, 2019 | 26.98 | 27.40 | 26.72 | 27.18 | 866,650 | +0.05(+0.18%) |
Feb 13, 2019 | 27.19 | 27.52 | 26.68 | 27.13 | 998,092 | -0.03(-0.11%) |
Feb 12, 2019 | 27.00 | 27.57 | 26.80 | 27.16 | 815,399 | +0.40(+1.49%) |
Feb 11, 2019 | 26.50 | 26.86 | 26.06 | 26.76 | 1,301,657 | +0.36(+1.36%) |
Feb 08, 2019 | 27.48 | 27.75 | 25.91 | 26.40 | 1,850,600 | -1.21(-4.38%) |
Feb 07, 2019 | 27.50 | 27.77 | 27.31 | 27.61 | 642,665 | -0.11(-0.40%) |
Feb 06, 2019 | 27.65 | 28.11 | 27.25 | 27.72 | 619,937 | -0.07(-0.25%) |
Feb 05, 2019 | 27.86 | 28.74 | 27.69 | 27.79 | 1,481,845 | +0.00(+0.00%) |
Feb 04, 2019 | 27.70 | 27.94 | 27.01 | 27.79 | 689,100 | +0.02(+0.07%) |
Feb 01, 2019 | 27.50 | 28.13 | 27.05 | 27.77 | 923,200 | +0.41(+1.50%) |
Jan 31, 2019 | 27.71 | 27.96 | 27.29 | 27.36 | 1,073,046 | -0.41(-1.48%) |
Jan 30, 2019 | 27.65 | 27.96 | 27.41 | 27.77 | 1,672,395 | +0.29(+1.06%) |
Jan 29, 2019 | 27.59 | 27.91 | 27.33 | 27.48 | 928,844 | -0.01(-0.04%) |
Jan 28, 2019 | 27.49 | 28.48 | 27.06 | 27.49 | 876,733 | -0.07(-0.25%) |
Jan 25, 2019 | 27.82 | 28.21 | 27.55 | 27.56 | 891,000 | -0.22(-0.79%) |
Jan 24, 2019 | 27.84 | 28.52 | 27.65 | 27.78 | 841,296 | -0.11(-0.39%) |
Jan 23, 2019 | 28.68 | 29.16 | 27.81 | 27.89 | 887,028 | -0.43(-1.52%) |
Jan 22, 2019 | 28.70 | 28.76 | 28.14 | 28.32 | 1,313,890 | -0.67(-2.31%) |
Jan 18, 2019 | 29.20 | 29.41 | 28.91 | 28.99 | 683,900 | -0.21(-0.72%) |
Jan 17, 2019 | 28.98 | 29.46 | 28.92 | 29.20 | 664,327 | +0.15(+0.52%) |
Jan 16, 2019 | 28.83 | 29.47 | 28.82 | 29.05 | 744,058 | +0.28(+0.97%) |
Jan 15, 2019 | 28.26 | 29.00 | 28.17 | 28.77 | 764,582 | +0.63(+2.24%) |
Jan 14, 2019 | 28.80 | 29.35 | 28.09 | 28.14 | 793,846 | -0.89(-3.07%) |
Jan 11, 2019 | 28.44 | 29.31 | 27.81 | 29.03 | 2,197,800 | +0.36(+1.26%) |
Jan 10, 2019 | 27.40 | 28.72 | 27.32 | 28.67 | 867,036 | +1.17(+4.25%) |
Jan 09, 2019 | 27.18 | 27.91 | 27.03 | 27.50 | 1,079,182 | +0.51(+1.89%) |
Jan 08, 2019 | 26.61 | 27.03 | 26.19 | 26.99 | 713,840 | +0.69(+2.62%) |
Jan 07, 2019 | 25.99 | 26.82 | 25.79 | 26.30 | 809,842 | +0.16(+0.61%) |
Jan 04, 2019 | 25.62 | 26.43 | 25.42 | 26.14 | 2,271,800 | +0.74(+2.91%) |
Jan 03, 2019 | 25.70 | 26.27 | 25.19 | 25.40 | 1,172,570 | -0.46(-1.78%) |
Jan 02, 2019 | 25.42 | 26.10 | 25.13 | 25.86 | 796,823 | +0.15(+0.58%) |
Dec 31, 2018 | 25.78 | 25.97 | 25.26 | 25.71 | 909,700 | +0.15(+0.59%) |
Dec 28, 2018 | 25.86 | 26.01 | 25.23 | 25.56 | 821,900 | -0.24(-0.93%) |
Dec 27, 2018 | 25.68 | 25.80 | 24.73 | 25.80 | 988,234 | -0.11(-0.42%) |
Dec 26, 2018 | 25.05 | 25.92 | 24.31 | 25.91 | 823,145 | +1.16(+4.69%) |
Dec 24, 2018 | 24.62 | 25.34 | 24.27 | 24.75 | 808,800 | -0.44(-1.75%) |
Dec 21, 2018 | 26.96 | 27.22 | 25.04 | 25.19 | 2,372,400 | -1.59(-5.94%) |
Dec 20, 2018 | 27.22 | 27.43 | 26.43 | 26.78 | 1,791,029 | -0.41(-1.51%) |
Dec 19, 2018 | 27.86 | 28.21 | 26.97 | 27.19 | 1,894,288 | -0.65(-2.33%) |
Dec 18, 2018 | 27.35 | 28.38 | 27.20 | 27.84 | 2,651,018 | +0.24(+0.87%) |
Dec 17, 2018 | 27.85 | 28.17 | 26.68 | 27.60 | 3,334,644 | -1.33(-4.60%) |
Dec 14, 2018 | 30.45 | 30.89 | 28.84 | 28.93 | 3,040,100 | -2.13(-6.86%) |
Dec 13, 2018 | 31.28 | 31.52 | 30.38 | 31.06 | 1,136,746 | -0.18(-0.58%) |
Dec 12, 2018 | 31.79 | 32.00 | 31.08 | 31.24 | 1,836,468 | +0.05(+0.16%) |
Dec 11, 2018 | 31.68 | 31.89 | 30.85 | 31.19 | 2,408,184 | -0.01(-0.03%) |
Dec 10, 2018 | 31.60 | 31.60 | 30.51 | 31.20 | 1,447,321 | -0.46(-1.45%) |
Dec 07, 2018 | 31.93 | 32.51 | 31.04 | 31.66 | 2,217,200 | -0.35(-1.09%) |
Dec 06, 2018 | 32.84 | 32.84 | 31.26 | 32.01 | 2,465,770 | -1.09(-3.29%) |
Dec 04, 2018 | 33.94 | 34.27 | 33.03 | 33.10 | 952,800 | -0.79(-2.33%) |
Dec 03, 2018 | 34.63 | 35.22 | 33.29 | 33.89 | 1,735,550 | -0.08(-0.24%) |
Nov 30, 2018 | 33.80 | 34.43 | 33.02 | 33.97 | 1,177,900 | +0.17(+0.50%) |
Nov 29, 2018 | 33.04 | 33.85 | 32.81 | 33.80 | 921,774 | +0.42(+1.26%) |
Nov 28, 2018 | 32.98 | 33.60 | 32.26 | 33.38 | 1,040,993 | +0.77(+2.36%) |
Nov 27, 2018 | 32.77 | 33.05 | 32.26 | 32.61 | 2,119,684 | -0.38(-1.15%) |
Nov 26, 2018 | 31.44 | 33.82 | 31.44 | 32.99 | 1,737,620 | +1.34(+4.23%) |
Nov 23, 2018 | 31.76 | 31.91 | 30.88 | 31.65 | 695,000 | -0.40(-1.25%) |
Nov 21, 2018 | 32.05 | 32.05 | 32.05 | 0 | +0.47(+1.49%) | |
Nov 20, 2018 | 33.13 | 33.48 | 28.63 | 31.58 | 4,093,357 | -0.47(-1.45%) |
Nov 19, 2018 | 32.41 | 33.30 | 31.48 | 32.05 | 2,894,337 | -0.50(-1.55%) |
Nov 16, 2018 | 37.61 | 39.31 | 28.02 | 32.55 | 11,578,500 | -5.31(-14.03%) |
Nov 15, 2018 | 37.06 | 37.99 | 36.34 | 37.86 | 1,769,810 | +0.37(+0.99%) |
Nov 14, 2018 | 36.28 | 38.08 | 36.14 | 37.49 | 3,627,386 | +1.48(+4.11%) |
Nov 13, 2018 | 42.17 | 42.97 | 33.53 | 36.01 | 15,189,189 | -5.93(-14.14%) |
Nov 12, 2018 | 42.17 | 43.30 | 41.74 | 41.94 | 1,923,762 | -0.56(-1.32%) |
Nov 09, 2018 | 42.03 | 43.22 | 42.00 | 42.50 | 4,260,900 | +0.78(+1.87%) |
Nov 08, 2018 | 40.81 | 42.15 | 40.39 | 41.72 | 4,274,096 | +0.81(+1.98%) |
Nov 07, 2018 | 39.00 | 41.81 | 38.77 | 40.91 | 5,060,678 | +1.91(+4.90%) |
Nov 06, 2018 | 41.07 | 41.74 | 38.00 | 39.00 | 11,092,401 | -1.58(-3.89%) |
Nov 05, 2018 | 44.72 | 44.75 | 38.73 | 40.58 | 8,529,261 | -4.17(-9.32%) |
Nov 02, 2018 | 44.66 | 45.35 | 44.05 | 44.75 | 2,255,700 | +0.00(+0.00%) |
Nov 01, 2018 | 43.42 | 45.13 | 42.23 | 44.75 | 4,189,454 | +3.25(+7.83%) |
Oct 31, 2018 | 41.14 | 42.02 | 39.48 | 41.50 | 4,056,601 | +0.31(+0.75%) |
Oct 30, 2018 | 40.83 | 41.95 | 40.05 | 41.19 | 3,157,309 | +0.59(+1.45%) |
Oct 29, 2018 | 40.32 | 41.90 | 39.46 | 40.60 | 3,819,358 | +1.10(+2.78%) |
Oct 26, 2018 | 38.30 | 40.20 | 37.80 | 39.50 | 2,905,100 | +0.92(+2.38%) |
Oct 25, 2018 | 38.82 | 39.83 | 38.49 | 38.58 | 1,809,155 | -0.16(-0.41%) |
Oct 24, 2018 | 41.07 | 42.49 | 38.68 | 38.74 | 2,881,067 | -1.88(-4.63%) |
Oct 23, 2018 | 38.12 | 40.68 | 37.88 | 40.62 | 3,734,006 | +1.79(+4.61%) |
Oct 22, 2018 | 38.33 | 39.34 | 38.33 | 38.83 | 1,760,548 | +0.43(+1.12%) |
Oct 19, 2018 | 38.49 | 39.32 | 38.08 | 38.40 | 1,869,500 | -0.17(-0.44%) |
Oct 18, 2018 | 39.35 | 39.50 | 38.10 | 38.57 | 8,379,217 | +2.80(+7.83%) |
Oct 17, 2018 | 33.67 | 36.29 | 32.82 | 35.77 | 3,367,255 | +0.29(+0.82%) |
Oct 16, 2018 | 36.29 | 36.57 | 35.16 | 35.48 | 2,497,672 | -0.46(-1.28%) |
Oct 15, 2018 | 34.00 | 36.01 | 33.62 | 35.94 | 5,342,402 | +2.64(+7.93%) |
Oct 12, 2018 | 35.23 | 35.50 | 32.37 | 33.30 | 3,285,300 | -1.39(-4.01%) |
Oct 11, 2018 | 36.28 | 36.49 | 33.58 | 34.69 | 4,129,895 | -1.86(-5.09%) |
Oct 10, 2018 | 38.41 | 38.48 | 36.22 | 36.55 | 2,844,015 | -2.14(-5.53%) |
Oct 09, 2018 | 37.02 | 39.27 | 36.49 | 38.69 | 2,217,236 | +1.71(+4.62%) |
Oct 08, 2018 | 35.82 | 38.24 | 35.24 | 36.98 | 2,504,775 | +1.28(+3.59%) |
Oct 05, 2018 | 35.80 | 36.83 | 35.20 | 35.70 | 1,997,700 | +0.15(+0.42%) |
Oct 04, 2018 | 35.05 | 37.55 | 35.04 | 35.55 | 2,879,262 | +0.38(+1.08%) |
Oct 03, 2018 | 34.59 | 35.84 | 34.38 | 35.17 | 1,547,779 | +0.56(+1.62%) |
Oct 02, 2018 | 34.83 | 35.15 | 34.47 | 34.61 | 1,363,182 | -0.20(-0.57%) |
Oct 01, 2018 | 35.44 | 35.49 | 34.45 | 34.81 | 677,424 | -0.39(-1.11%) |
Sep 28, 2018 | 34.51 | 35.31 | 34.51 | 35.20 | 732,100 | +0.67(+1.94%) |
Sep 27, 2018 | 34.52 | 35.03 | 34.34 | 34.53 | 844,582 | -0.03(-0.09%) |
Sep 26, 2018 | 35.35 | 35.65 | 34.48 | 34.56 | 996,123 | -0.94(-2.65%) |
Sep 25, 2018 | 36.11 | 36.12 | 35.42 | 35.50 | 813,168 | -0.50(-1.39%) |
Sep 24, 2018 | 35.69 | 36.04 | 34.99 | 36.00 | 985,690 | +0.31(+0.87%) |
Sep 21, 2018 | 35.93 | 36.23 | 35.45 | 35.69 | 2,186,300 | -0.31(-0.86%) |
Sep 20, 2018 | 35.13 | 36.10 | 35.02 | 36.00 | 1,504,723 | +0.89(+2.53%) |
Sep 19, 2018 | 35.51 | 35.87 | 34.91 | 35.11 | 665,118 | -0.34(-0.96%) |
Sep 18, 2018 | 35.54 | 36.20 | 35.20 | 35.45 | 704,322 | -0.08(-0.23%) |
Sep 17, 2018 | 36.01 | 36.16 | 35.45 | 35.53 | 1,157,065 | -0.42(-1.17%) |
Sep 14, 2018 | 36.14 | 36.53 | 35.92 | 35.95 | 1,014,400 | -0.33(-0.91%) |
Sep 13, 2018 | 36.23 | 36.81 | 35.54 | 36.28 | 1,341,233 | -0.44(-1.20%) |
Sep 12, 2018 | 37.37 | 37.64 | 36.63 | 36.72 | 880,840 | -0.58(-1.55%) |
Sep 11, 2018 | 37.80 | 38.49 | 37.22 | 37.30 | 1,241,581 | -0.66(-1.74%) |
Sep 10, 2018 | 39.03 | 39.15 | 37.84 | 37.96 | 741,178 | -0.93(-2.39%) |
Sep 07, 2018 | 39.85 | 40.11 | 38.78 | 38.89 | 701,200 | -0.99(-2.48%) |
Sep 06, 2018 | 40.01 | 40.21 | 39.51 | 39.88 | 1,026,324 | -0.12(-0.30%) |
Sep 05, 2018 | 42.19 | 42.19 | 39.97 | 40.00 | 1,090,661 | -2.23(-5.28%) |