Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 44.68 | 45.08 | 44.58 | 44.83 | 340,158 | +0.18(+0.39%) |
Sep 27, 2019 | 44.83 | 45.42 | 44.44 | 44.65 | 485,114 | -0.07(-0.15%) |
Sep 26, 2019 | 44.91 | 45.15 | 44.40 | 44.72 | 443,393 | -0.20(-0.45%) |
Sep 25, 2019 | 44.15 | 44.97 | 43.94 | 44.92 | 446,836 | +0.84(+1.90%) |
Sep 24, 2019 | 44.98 | 45.11 | 43.98 | 44.09 | 586,202 | -0.61(-1.37%) |
Sep 23, 2019 | 44.12 | 45.21 | 44.06 | 44.70 | 720,025 | +0.61(+1.39%) |
Sep 20, 2019 | 43.88 | 44.82 | 43.41 | 44.09 | 1,399,820 | +0.21(+0.49%) |
Sep 19, 2019 | 47.56 | 48.04 | 43.76 | 43.87 | 3,172,848 | +0.62(+1.44%) |
Sep 18, 2019 | 43.70 | 43.70 | 42.81 | 43.25 | 935,941 | -0.42(-0.96%) |
Sep 17, 2019 | 43.49 | 43.55 | 42.98 | 43.67 | 466,421 | +0.35(+0.81%) |
Sep 16, 2019 | 42.88 | 43.39 | 42.68 | 43.32 | 375,012 | -0.03(-0.07%) |
Sep 13, 2019 | 43.24 | 43.64 | 43.00 | 43.35 | 342,809 | +0.32(+0.75%) |
Sep 12, 2019 | 42.80 | 43.32 | 42.68 | 43.03 | 518,911 | +0.14(+0.32%) |
Sep 11, 2019 | 42.85 | 43.24 | 42.53 | 42.89 | 411,660 | +0.26(+0.62%) |
Sep 10, 2019 | 42.73 | 42.73 | 42.07 | 42.63 | 400,498 | -0.20(-0.48%) |
Sep 09, 2019 | 42.76 | 42.87 | 42.23 | 42.83 | 396,438 | +0.18(+0.43%) |
Sep 06, 2019 | 42.35 | 43.18 | 42.35 | 42.65 | 434,629 | +0.24(+0.57%) |
Sep 05, 2019 | 41.80 | 43.20 | 41.76 | 42.40 | 476,575 | +1.21(+2.93%) |
Sep 04, 2019 | 40.68 | 41.23 | 40.54 | 41.20 | 382,304 | +0.89(+2.22%) |
Sep 03, 2019 | 40.93 | 41.03 | 40.05 | 40.30 | 362,062 | -0.82(-1.99%) |
Aug 30, 2019 | 41.01 | 41.41 | 40.93 | 41.12 | 420,439 | +0.38(+0.93%) |
Aug 29, 2019 | 40.45 | 41.16 | 40.45 | 40.74 | 273,479 | +0.67(+1.67%) |
Aug 28, 2019 | 39.49 | 40.22 | 39.29 | 40.07 | 215,191 | +0.47(+1.20%) |
Aug 27, 2019 | 40.86 | 40.86 | 39.50 | 39.60 | 335,543 | -0.89(-2.20%) |
Aug 26, 2019 | 39.92 | 40.56 | 39.61 | 40.49 | 375,290 | +1.08(+2.75%) |
Aug 23, 2019 | 40.47 | 40.84 | 39.29 | 39.40 | 383,621 | -1.25(-3.07%) |
Aug 22, 2019 | 40.91 | 41.17 | 40.33 | 40.65 | 244,578 | -0.20(-0.50%) |
Aug 21, 2019 | 41.24 | 41.30 | 40.69 | 40.85 | 306,824 | +0.02(+0.05%) |
Aug 20, 2019 | 40.79 | 41.13 | 40.49 | 40.83 | 499,863 | -0.12(-0.28%) |
Aug 19, 2019 | 41.56 | 41.98 | 40.89 | 40.95 | 323,830 | -0.14(-0.33%) |
Aug 16, 2019 | 40.12 | 41.25 | 40.12 | 41.09 | 215,270 | +1.13(+2.83%) |
Aug 15, 2019 | 40.56 | 40.67 | 39.89 | 39.95 | 416,616 | -0.59(-1.46%) |
Aug 14, 2019 | 41.26 | 41.39 | 40.47 | 40.54 | 379,797 | -1.41(-3.37%) |
Aug 13, 2019 | 41.73 | 43.05 | 41.73 | 41.96 | 364,949 | +0.12(+0.28%) |
Aug 12, 2019 | 41.94 | 42.26 | 41.72 | 41.84 | 225,627 | -0.43(-1.01%) |
Aug 09, 2019 | 42.96 | 42.96 | 41.89 | 42.27 | 321,406 | -0.87(-2.02%) |
Aug 08, 2019 | 41.80 | 43.22 | 41.80 | 43.14 | 616,820 | +1.57(+3.77%) |
Aug 07, 2019 | 40.83 | 41.68 | 40.82 | 41.57 | 324,923 | +0.20(+0.49%) |
Aug 06, 2019 | 41.17 | 41.55 | 41.04 | 41.37 | 502,300 | +0.43(+1.04%) |
Aug 05, 2019 | 41.49 | 41.62 | 40.49 | 40.94 | 441,312 | -1.30(-3.07%) |
Aug 02, 2019 | 42.75 | 43.35 | 41.87 | 42.24 | 410,284 | -0.84(-1.95%) |
Aug 01, 2019 | 43.87 | 44.65 | 42.86 | 43.08 | 369,373 | -0.79(-1.81%) |
Jul 31, 2019 | 44.53 | 44.79 | 43.70 | 43.87 | 420,725 | -0.55(-1.24%) |
Jul 30, 2019 | 43.64 | 44.44 | 43.49 | 44.42 | 389,955 | +0.64(+1.46%) |
Jul 29, 2019 | 44.10 | 44.10 | 43.68 | 43.78 | 264,844 | -0.42(-0.94%) |
Jul 26, 2019 | 43.70 | 44.40 | 42.59 | 44.20 | 325,540 | +0.60(+1.38%) |
Jul 25, 2019 | 43.98 | 44.44 | 43.49 | 43.60 | 466,647 | -0.62(-1.40%) |
Jul 24, 2019 | 43.68 | 44.34 | 43.61 | 44.22 | 341,058 | +0.44(+0.99%) |
Jul 23, 2019 | 44.03 | 44.31 | 43.63 | 43.78 | 458,083 | +0.10(+0.22%) |
Jul 22, 2019 | 43.55 | 43.92 | 43.52 | 43.69 | 297,367 | +0.26(+0.60%) |
Jul 19, 2019 | 43.62 | 43.94 | 43.42 | 43.43 | 481,696 | -0.26(-0.60%) |
Jul 18, 2019 | 43.29 | 43.69 | 43.00 | 43.69 | 349,550 | +0.39(+0.89%) |
Jul 17, 2019 | 43.44 | 43.52 | 42.63 | 43.30 | 351,709 | -0.13(-0.29%) |
Jul 16, 2019 | 43.25 | 43.74 | 43.09 | 43.43 | 333,138 | +0.06(+0.13%) |
Jul 15, 2019 | 43.04 | 43.42 | 42.56 | 43.37 | 302,568 | +0.39(+0.90%) |
Jul 12, 2019 | 42.13 | 43.08 | 42.13 | 42.98 | 346,416 | +0.89(+2.11%) |
Jul 11, 2019 | 43.02 | 43.11 | 41.84 | 42.09 | 435,066 | -0.91(-2.12%) |
Jul 10, 2019 | 43.10 | 43.26 | 42.64 | 43.00 | 381,733 | +0.03(+0.07%) |
Jul 09, 2019 | 43.00 | 43.14 | 42.60 | 42.97 | 398,700 | -0.25(-0.58%) |
Jul 08, 2019 | 43.20 | 43.35 | 42.81 | 43.22 | 317,342 | -0.02(-0.04%) |
Jul 05, 2019 | 43.18 | 43.42 | 42.75 | 43.24 | 459,787 | -0.31(-0.71%) |
Jul 03, 2019 | 43.17 | 43.78 | 42.95 | 43.55 | 301,150 | +0.35(+0.81%) |
Jul 02, 2019 | 42.47 | 43.27 | 42.24 | 43.20 | 545,175 | +0.64(+1.50%) |
Jul 01, 2019 | 43.48 | 44.19 | 42.44 | 42.57 | 682,897 | -0.69(-1.59%) |
Jun 28, 2019 | 42.91 | 44.08 | 42.74 | 43.25 | 1,493,869 | +0.59(+1.38%) |
Jun 27, 2019 | 40.69 | 43.30 | 39.33 | 42.66 | 3,231,683 | +6.06(+16.55%) |
Jun 26, 2019 | 36.04 | 36.79 | 36.04 | 36.61 | 762,773 | +0.70(+1.94%) |
Jun 25, 2019 | 36.50 | 36.51 | 35.90 | 35.91 | 356,936 | -0.49(-1.36%) |
Jun 24, 2019 | 36.34 | 36.78 | 36.23 | 36.40 | 316,560 | +0.25(+0.70%) |
Jun 21, 2019 | 36.72 | 36.72 | 35.93 | 36.15 | 525,102 | -0.74(-1.99%) |
Jun 20, 2019 | 36.81 | 37.01 | 36.12 | 36.89 | 357,970 | +0.23(+0.63%) |
Jun 19, 2019 | 36.69 | 36.77 | 36.46 | 36.65 | 321,394 | -0.11(-0.29%) |
Jun 18, 2019 | 37.04 | 37.48 | 36.76 | 36.76 | 245,645 | -0.17(-0.47%) |
Jun 17, 2019 | 36.86 | 37.07 | 36.62 | 36.93 | 397,912 | +0.15(+0.39%) |
Jun 14, 2019 | 37.29 | 37.29 | 36.77 | 36.79 | 397,056 | -0.54(-1.45%) |
Jun 13, 2019 | 37.84 | 37.84 | 37.30 | 37.33 | 309,836 | -0.19(-0.52%) |
Jun 12, 2019 | 36.86 | 37.79 | 36.81 | 37.52 | 336,830 | +0.72(+1.95%) |
Jun 11, 2019 | 36.86 | 37.20 | 36.56 | 36.81 | 211,127 | +0.08(+0.21%) |
Jun 10, 2019 | 36.66 | 37.24 | 35.62 | 36.73 | 318,310 | +0.09(+0.24%) |
Jun 07, 2019 | 36.68 | 36.94 | 36.56 | 36.64 | 149,231 | -0.01(-0.03%) |
Jun 06, 2019 | 36.67 | 36.91 | 36.17 | 36.65 | 336,068 | -0.02(-0.05%) |
Jun 05, 2019 | 36.70 | 36.91 | 36.10 | 36.67 | 288,905 | +0.03(+0.08%) |
Jun 04, 2019 | 35.54 | 36.65 | 35.19 | 36.64 | 276,697 | +1.44(+4.10%) |
Jun 03, 2019 | 34.25 | 35.25 | 34.15 | 35.20 | 310,973 | +0.86(+2.51%) |
May 31, 2019 | 34.48 | 34.54 | 34.00 | 34.34 | 209,586 | -0.49(-1.42%) |
May 30, 2019 | 35.31 | 35.59 | 34.58 | 34.83 | 261,612 | -0.29(-0.83%) |
May 29, 2019 | 35.80 | 35.80 | 34.86 | 35.13 | 226,260 | -1.01(-2.80%) |
May 28, 2019 | 36.23 | 36.85 | 36.08 | 36.14 | 275,324 | -0.09(-0.24%) |
May 24, 2019 | 35.88 | 36.35 | 35.69 | 36.22 | 325,649 | +0.42(+1.18%) |
May 23, 2019 | 36.02 | 36.29 | 35.41 | 35.80 | 219,690 | -0.62(-1.69%) |
May 22, 2019 | 36.27 | 36.59 | 35.99 | 36.42 | 219,052 | -0.03(-0.08%) |
May 21, 2019 | 35.98 | 36.46 | 35.74 | 36.45 | 239,199 | +0.61(+1.69%) |
May 20, 2019 | 35.57 | 36.12 | 35.42 | 35.84 | 330,331 | -0.09(-0.24%) |
May 17, 2019 | 36.42 | 36.76 | 35.91 | 35.93 | 169,162 | -0.81(-2.20%) |
May 16, 2019 | 36.44 | 36.95 | 36.38 | 36.73 | 158,109 | +0.36(+0.98%) |
May 15, 2019 | 36.03 | 36.47 | 35.75 | 36.38 | 190,800 | +0.14(+0.40%) |
May 14, 2019 | 35.83 | 36.42 | 35.59 | 36.23 | 198,394 | +0.43(+1.21%) |
May 13, 2019 | 36.34 | 36.64 | 35.56 | 35.80 | 301,073 | -1.17(-3.18%) |
May 10, 2019 | 36.67 | 36.99 | 36.13 | 36.97 | 148,796 | +0.07(+0.18%) |
May 09, 2019 | 36.66 | 37.03 | 36.45 | 36.91 | 341,156 | -0.01(-0.03%) |
May 08, 2019 | 37.02 | 37.35 | 36.90 | 36.92 | 246,596 | -0.17(-0.47%) |
May 07, 2019 | 37.82 | 37.99 | 36.85 | 37.09 | 269,711 | -0.90(-2.38%) |
May 06, 2019 | 37.55 | 38.11 | 37.28 | 37.99 | 236,347 | -0.06(-0.15%) |
May 03, 2019 | 37.26 | 38.21 | 36.45 | 38.05 | 235,144 | +1.03(+2.78%) |
May 02, 2019 | 37.10 | 37.43 | 36.50 | 37.02 | 276,346 | -0.15(-0.41%) |
May 01, 2019 | 37.09 | 37.28 | 36.72 | 37.18 | 336,924 | -0.18(-0.49%) |
Apr 30, 2019 | 37.69 | 37.77 | 37.30 | 37.36 | 341,665 | -0.51(-1.35%) |
Apr 29, 2019 | 37.53 | 37.94 | 37.40 | 37.87 | 262,912 | +0.34(+0.90%) |
Apr 26, 2019 | 37.26 | 37.93 | 37.08 | 37.53 | 229,533 | +0.42(+1.14%) |
Apr 25, 2019 | 37.14 | 37.20 | 36.45 | 37.11 | 242,984 | -0.11(-0.28%) |
Apr 24, 2019 | 36.46 | 37.47 | 36.41 | 37.22 | 382,420 | +0.76(+2.09%) |
Apr 23, 2019 | 36.08 | 36.68 | 35.83 | 36.46 | 222,853 | +0.52(+1.45%) |
Apr 22, 2019 | 36.39 | 36.42 | 35.74 | 35.94 | 240,698 | -0.48(-1.32%) |
Apr 18, 2019 | 36.28 | 36.53 | 35.96 | 36.42 | 180,800 | +0.10(+0.27%) |
Apr 17, 2019 | 36.46 | 36.52 | 36.20 | 36.32 | 213,464 | -0.07(-0.19%) |
Apr 16, 2019 | 35.82 | 36.44 | 35.77 | 36.39 | 334,679 | +0.73(+2.05%) |
Apr 15, 2019 | 35.74 | 35.91 | 35.43 | 35.66 | 234,985 | +0.05(+0.14%) |
Apr 12, 2019 | 35.62 | 35.70 | 35.18 | 35.61 | 421,244 | +0.18(+0.52%) |
Apr 11, 2019 | 35.20 | 35.64 | 35.20 | 35.43 | 232,867 | +0.35(+0.99%) |
Apr 10, 2019 | 34.45 | 35.08 | 34.45 | 35.08 | 240,433 | +0.64(+1.87%) |
Apr 09, 2019 | 34.94 | 35.00 | 34.40 | 34.43 | 352,386 | -0.64(-1.84%) |
Apr 08, 2019 | 35.10 | 35.22 | 34.75 | 35.08 | 209,905 | -0.10(-0.27%) |
Apr 05, 2019 | 34.61 | 35.32 | 34.61 | 35.18 | 362,744 | +0.56(+1.61%) |
Apr 04, 2019 | 34.17 | 34.75 | 34.16 | 34.62 | 451,851 | +0.51(+1.50%) |
Apr 03, 2019 | 34.09 | 34.29 | 33.94 | 34.11 | 276,764 | +0.27(+0.80%) |
Apr 02, 2019 | 34.33 | 34.33 | 33.74 | 33.84 | 245,062 | -0.49(-1.43%) |
Apr 01, 2019 | 33.99 | 34.48 | 33.98 | 34.33 | 239,383 | +0.47(+1.39%) |
Mar 29, 2019 | 34.08 | 34.16 | 33.49 | 33.86 | 408,256 | +0.03(+0.09%) |
Mar 28, 2019 | 34.08 | 34.36 | 33.43 | 33.83 | 382,039 | -0.30(-0.87%) |
Mar 27, 2019 | 33.82 | 34.31 | 33.81 | 34.13 | 336,245 | +0.38(+1.11%) |
Mar 26, 2019 | 33.54 | 33.91 | 33.43 | 33.75 | 251,681 | +0.37(+1.10%) |
Mar 25, 2019 | 33.23 | 33.56 | 32.66 | 33.39 | 344,052 | +0.10(+0.29%) |
Mar 22, 2019 | 34.42 | 34.42 | 32.96 | 33.29 | 445,039 | -1.14(-3.30%) |
Mar 21, 2019 | 34.41 | 35.49 | 33.71 | 34.42 | 791,265 | +0.68(+2.03%) |
Mar 20, 2019 | 34.57 | 34.75 | 33.51 | 33.74 | 554,908 | -0.84(-2.42%) |
Mar 19, 2019 | 34.91 | 35.07 | 34.52 | 34.58 | 390,655 | -0.09(-0.25%) |
Mar 18, 2019 | 34.27 | 34.74 | 34.17 | 34.67 | 280,465 | +0.44(+1.29%) |
Mar 15, 2019 | 34.41 | 34.89 | 34.13 | 34.22 | 860,881 | -0.28(-0.81%) |
Mar 14, 2019 | 35.05 | 35.05 | 34.48 | 34.50 | 231,744 | -0.47(-1.35%) |
Mar 13, 2019 | 34.98 | 35.13 | 34.86 | 34.97 | 352,748 | +0.07(+0.19%) |
Mar 12, 2019 | 35.03 | 35.18 | 34.66 | 34.91 | 723,848 | -0.03(-0.08%) |
Mar 11, 2019 | 34.44 | 34.97 | 34.38 | 34.93 | 381,524 | +0.48(+1.40%) |
Mar 08, 2019 | 34.29 | 34.46 | 34.15 | 34.45 | 387,266 | -0.06(-0.17%) |
Mar 07, 2019 | 35.02 | 35.05 | 34.44 | 34.51 | 728,023 | -0.44(-1.27%) |
Mar 06, 2019 | 35.24 | 35.24 | 34.79 | 34.95 | 718,608 | -0.24(-0.68%) |
Mar 05, 2019 | 35.38 | 35.49 | 35.02 | 35.19 | 487,891 | -0.25(-0.71%) |
Mar 04, 2019 | 35.50 | 35.60 | 35.16 | 35.44 | 313,326 | -0.06(-0.16%) |
Mar 01, 2019 | 35.50 | 35.71 | 35.23 | 35.50 | 210,830 | +0.20(+0.57%) |
Feb 28, 2019 | 35.23 | 35.47 | 34.95 | 35.30 | 214,263 | +0.10(+0.29%) |
Feb 27, 2019 | 35.13 | 35.33 | 34.79 | 35.20 | 237,664 | +0.03(+0.08%) |
Feb 26, 2019 | 35.48 | 35.48 | 34.93 | 35.17 | 428,819 | -0.34(-0.94%) |
Feb 25, 2019 | 35.78 | 36.01 | 35.43 | 35.50 | 243,914 | -0.15(-0.43%) |
Feb 22, 2019 | 35.17 | 35.67 | 35.07 | 35.66 | 301,081 | +0.53(+1.50%) |
Feb 21, 2019 | 35.34 | 35.36 | 34.96 | 35.13 | 145,361 | -0.22(-0.62%) |
Feb 20, 2019 | 35.30 | 35.44 | 35.04 | 35.35 | 213,907 | +0.05(+0.14%) |
Feb 19, 2019 | 35.08 | 35.43 | 34.90 | 35.30 | 765,377 | -0.01(-0.03%) |
Feb 15, 2019 | 34.58 | 35.34 | 34.49 | 35.31 | 369,717 | +0.86(+2.50%) |
Feb 14, 2019 | 33.85 | 34.64 | 33.84 | 34.45 | 744,536 | +0.42(+1.24%) |
Feb 13, 2019 | 33.72 | 34.12 | 33.61 | 34.03 | 316,140 | +0.36(+1.08%) |
Feb 12, 2019 | 33.53 | 33.88 | 33.53 | 33.67 | 326,629 | +0.32(+0.95%) |
Feb 11, 2019 | 33.25 | 33.49 | 33.20 | 33.35 | 354,509 | +0.11(+0.35%) |
Feb 08, 2019 | 33.05 | 33.32 | 32.76 | 33.23 | 236,728 | -0.03(-0.09%) |
Feb 07, 2019 | 33.16 | 33.38 | 32.76 | 33.26 | 427,713 | -0.15(-0.46%) |
Feb 06, 2019 | 33.27 | 33.72 | 33.27 | 33.42 | 360,602 | +0.03(+0.09%) |
Feb 05, 2019 | 33.13 | 33.62 | 33.13 | 33.39 | 501,931 | +0.27(+0.81%) |
Feb 04, 2019 | 32.78 | 33.16 | 32.35 | 33.12 | 311,425 | +0.32(+0.96%) |
Feb 01, 2019 | 32.79 | 32.87 | 32.46 | 32.80 | 381,731 | +0.04(+0.12%) |
Jan 31, 2019 | 32.23 | 32.84 | 32.03 | 32.77 | 344,730 | +0.56(+1.75%) |
Jan 30, 2019 | 32.00 | 32.22 | 31.45 | 32.20 | 274,852 | +0.31(+0.96%) |
Jan 29, 2019 | 32.21 | 32.27 | 31.85 | 31.89 | 332,979 | -0.26(-0.80%) |
Jan 28, 2019 | 32.17 | 32.45 | 31.85 | 32.15 | 348,644 | -0.19(-0.59%) |
Jan 25, 2019 | 32.46 | 32.92 | 32.25 | 32.34 | 251,353 | +0.09(+0.27%) |
Jan 24, 2019 | 32.35 | 32.77 | 32.15 | 32.26 | 345,378 | +0.00(+0.00%) |
Jan 23, 2019 | 32.58 | 32.68 | 31.85 | 32.26 | 222,806 | -0.26(-0.79%) |
Jan 22, 2019 | 32.78 | 32.85 | 32.35 | 32.52 | 281,539 | -0.45(-1.36%) |
Jan 18, 2019 | 31.98 | 33.27 | 31.98 | 32.97 | 305,573 | +1.14(+3.58%) |
Jan 17, 2019 | 31.46 | 31.85 | 31.33 | 31.83 | 329,824 | +0.31(+0.97%) |
Jan 16, 2019 | 31.94 | 32.32 | 31.31 | 31.52 | 550,797 | -0.42(-1.32%) |
Jan 15, 2019 | 31.85 | 32.13 | 31.72 | 31.94 | 340,843 | +0.13(+0.42%) |
Jan 14, 2019 | 31.65 | 32.27 | 31.56 | 31.81 | 439,032 | +0.04(+0.12%) |
Jan 11, 2019 | 31.70 | 32.00 | 31.26 | 31.77 | 332,631 | -0.09(-0.27%) |
Jan 10, 2019 | 31.68 | 31.91 | 31.35 | 31.86 | 270,232 | +0.00(+0.00%) |
Jan 09, 2019 | 31.45 | 31.90 | 31.23 | 31.86 | 233,441 | +0.52(+1.65%) |
Jan 08, 2019 | 30.94 | 31.72 | 30.91 | 31.34 | 299,196 | +0.66(+2.15%) |
Jan 07, 2019 | 30.23 | 30.92 | 29.93 | 30.68 | 283,767 | +0.39(+1.30%) |
Jan 04, 2019 | 29.20 | 30.35 | 28.97 | 30.29 | 320,303 | +1.37(+4.73%) |
Jan 03, 2019 | 28.97 | 29.46 | 28.54 | 28.92 | 307,431 | -0.29(-0.98%) |
Jan 02, 2019 | 28.55 | 29.49 | 28.35 | 29.20 | 412,379 | +0.25(+0.86%) |
Dec 31, 2018 | 28.71 | 28.96 | 28.29 | 28.96 | 359,375 | +0.33(+1.14%) |
Dec 28, 2018 | 28.82 | 29.29 | 28.58 | 28.63 | 425,086 | -0.33(-1.12%) |
Dec 27, 2018 | 28.59 | 28.96 | 28.02 | 28.96 | 363,764 | -0.11(-0.36%) |
Dec 26, 2018 | 27.99 | 29.11 | 27.43 | 29.06 | 436,904 | +1.17(+4.19%) |
Dec 24, 2018 | 28.95 | 29.04 | 27.83 | 27.89 | 264,412 | -1.23(-4.21%) |
Dec 21, 2018 | 29.19 | 30.15 | 29.02 | 29.12 | 2,075,811 | +0.00(+0.00%) |
Dec 20, 2018 | 30.87 | 31.10 | 28.24 | 29.12 | 1,206,936 | +0.14(+0.50%) |
Dec 19, 2018 | 29.35 | 30.38 | 28.70 | 28.97 | 622,652 | -0.42(-1.43%) |
Dec 18, 2018 | 29.39 | 29.84 | 29.21 | 29.40 | 474,096 | +0.31(+1.05%) |
Dec 17, 2018 | 29.68 | 30.03 | 28.97 | 29.09 | 498,435 | -0.61(-2.06%) |
Dec 14, 2018 | 29.79 | 30.27 | 29.58 | 29.70 | 278,515 | -0.39(-1.30%) |
Dec 13, 2018 | 30.71 | 31.03 | 30.02 | 30.09 | 280,023 | -0.64(-2.09%) |
Dec 12, 2018 | 31.21 | 31.58 | 30.72 | 30.74 | 310,008 | -0.11(-0.37%) |
Dec 11, 2018 | 30.90 | 31.44 | 30.52 | 30.85 | 545,408 | +0.33(+1.10%) |
Dec 10, 2018 | 30.72 | 30.72 | 29.89 | 30.52 | 667,414 | -0.19(-0.62%) |
Dec 07, 2018 | 31.32 | 31.61 | 30.50 | 30.71 | 351,017 | -0.69(-2.20%) |
Dec 06, 2018 | 31.18 | 31.42 | 30.55 | 31.40 | 465,863 | -0.25(-0.79%) |
Dec 04, 2018 | 32.22 | 32.42 | 31.21 | 31.65 | 776,209 | -0.56(-1.75%) |
Dec 03, 2018 | 32.83 | 33.00 | 31.86 | 32.21 | 415,564 | -0.20(-0.62%) |
Nov 30, 2018 | 31.81 | 32.47 | 31.76 | 32.41 | 415,789 | +0.37(+1.17%) |
Nov 29, 2018 | 32.26 | 32.61 | 31.74 | 32.04 | 210,587 | -0.32(-0.98%) |
Nov 28, 2018 | 31.38 | 32.40 | 30.89 | 32.36 | 285,316 | +0.92(+2.94%) |
Nov 27, 2018 | 31.18 | 31.56 | 30.95 | 31.43 | 209,852 | +0.16(+0.52%) |
Nov 26, 2018 | 31.54 | 31.76 | 30.91 | 31.27 | 312,224 | -0.05(-0.15%) |
Nov 23, 2018 | 31.22 | 31.75 | 31.22 | 31.32 | 120,001 | -0.23(-0.72%) |
Nov 21, 2018 | 31.55 | 31.55 | 31.55 | 0 | +1.04(+3.40%) | |
Nov 20, 2018 | 30.99 | 31.48 | 30.43 | 30.51 | 482,165 | -0.93(-2.97%) |
Nov 19, 2018 | 31.77 | 31.79 | 31.20 | 31.44 | 343,009 | -0.33(-1.05%) |
Nov 16, 2018 | 32.27 | 32.50 | 31.73 | 31.78 | 266,272 | -0.83(-2.54%) |
Nov 15, 2018 | 31.17 | 32.64 | 31.04 | 32.60 | 329,302 | +1.21(+3.85%) |
Nov 14, 2018 | 31.88 | 32.42 | 31.21 | 31.40 | 384,528 | -0.31(-0.99%) |
Nov 13, 2018 | 31.73 | 32.32 | 31.67 | 31.71 | 339,728 | -0.01(-0.03%) |
Nov 12, 2018 | 32.05 | 32.29 | 31.64 | 31.72 | 233,994 | -0.31(-0.98%) |
Nov 09, 2018 | 32.26 | 32.47 | 31.71 | 32.03 | 355,905 | -0.31(-0.97%) |
Nov 08, 2018 | 32.84 | 32.84 | 32.01 | 32.35 | 376,290 | -0.57(-1.73%) |
Nov 07, 2018 | 32.51 | 33.10 | 32.24 | 32.92 | 247,318 | +0.43(+1.32%) |
Nov 06, 2018 | 31.93 | 32.61 | 31.70 | 32.49 | 351,554 | +0.48(+1.49%) |
Nov 05, 2018 | 32.24 | 32.39 | 31.70 | 32.01 | 358,250 | -0.24(-0.74%) |
Nov 02, 2018 | 32.24 | 32.45 | 31.77 | 32.25 | 364,522 | +0.24(+0.74%) |
Nov 01, 2018 | 31.49 | 32.43 | 31.37 | 32.01 | 362,847 | +0.66(+2.09%) |
Oct 31, 2018 | 31.59 | 31.73 | 31.19 | 31.36 | 365,715 | -0.02(-0.06%) |
Oct 30, 2018 | 30.36 | 31.41 | 30.35 | 31.38 | 378,696 | +1.10(+3.65%) |
Oct 29, 2018 | 31.26 | 31.50 | 29.86 | 30.27 | 361,808 | -0.59(-1.91%) |
Oct 26, 2018 | 31.09 | 31.64 | 30.39 | 30.86 | 379,864 | -0.63(-1.99%) |
Oct 25, 2018 | 31.06 | 31.53 | 30.91 | 31.49 | 359,190 | +0.58(+1.88%) |
Oct 24, 2018 | 32.11 | 32.11 | 30.87 | 30.91 | 326,422 | -1.16(-3.62%) |
Oct 23, 2018 | 31.50 | 32.51 | 31.27 | 32.07 | 404,885 | +0.10(+0.30%) |
Oct 22, 2018 | 31.94 | 32.60 | 31.94 | 31.98 | 314,561 | +0.15(+0.48%) |
Oct 19, 2018 | 32.10 | 32.55 | 31.57 | 31.82 | 287,603 | -0.35(-1.09%) |
Oct 18, 2018 | 33.18 | 33.30 | 32.01 | 32.18 | 276,918 | -1.15(-3.46%) |
Oct 17, 2018 | 33.17 | 33.46 | 32.68 | 33.33 | 332,675 | +0.03(+0.09%) |
Oct 16, 2018 | 32.78 | 33.34 | 32.16 | 33.30 | 317,580 | +0.69(+2.13%) |
Oct 15, 2018 | 32.05 | 32.96 | 31.60 | 32.60 | 656,758 | +0.49(+1.54%) |
Oct 12, 2018 | 33.57 | 33.79 | 32.01 | 32.11 | 554,927 | -1.04(-3.13%) |
Oct 11, 2018 | 34.17 | 34.31 | 33.12 | 33.15 | 522,745 | -1.08(-3.17%) |
Oct 10, 2018 | 35.14 | 35.46 | 34.16 | 34.23 | 429,791 | -0.96(-2.73%) |
Oct 09, 2018 | 35.94 | 36.09 | 35.15 | 35.19 | 367,093 | -0.75(-2.09%) |
Oct 08, 2018 | 35.32 | 36.23 | 35.30 | 35.94 | 385,209 | +0.74(+2.11%) |
Oct 05, 2018 | 35.69 | 35.85 | 34.97 | 35.20 | 328,480 | -0.34(-0.96%) |
Oct 04, 2018 | 35.66 | 36.12 | 35.45 | 35.54 | 557,783 | -0.15(-0.43%) |
Oct 03, 2018 | 35.02 | 35.76 | 34.79 | 35.70 | 419,846 | +0.87(+2.49%) |
Oct 02, 2018 | 35.18 | 35.33 | 34.60 | 34.83 | 352,706 | -0.34(-0.97%) |