Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 44.09 | 44.43 | 43.35 | 44.34 | 571,226 | +0.23(+0.51%) |
Jun 27, 2019 | 44.11 | 44.41 | 44.00 | 44.11 | 222,926 | +0.26(+0.60%) |
Jun 26, 2019 | 43.85 | 44.37 | 43.80 | 43.85 | 177,566 | +0.21(+0.48%) |
Jun 25, 2019 | 43.76 | 43.95 | 43.45 | 43.64 | 267,805 | -0.04(-0.08%) |
Jun 24, 2019 | 44.04 | 44.19 | 43.63 | 43.68 | 211,434 | -0.35(-0.80%) |
Jun 21, 2019 | 44.21 | 44.68 | 43.82 | 44.03 | 316,613 | -0.25(-0.57%) |
Jun 20, 2019 | 44.35 | 44.42 | 43.97 | 44.29 | 257,767 | +0.37(+0.85%) |
Jun 19, 2019 | 43.67 | 43.97 | 43.28 | 43.91 | 231,875 | +0.33(+0.75%) |
Jun 18, 2019 | 43.09 | 43.78 | 42.73 | 43.59 | 182,412 | +0.78(+1.82%) |
Jun 17, 2019 | 42.98 | 43.22 | 42.40 | 42.81 | 151,698 | -0.06(-0.15%) |
Jun 14, 2019 | 42.96 | 43.34 | 42.68 | 42.87 | 123,231 | -0.08(-0.19%) |
Jun 13, 2019 | 43.13 | 43.24 | 42.76 | 42.95 | 92,403 | -0.09(-0.21%) |
Jun 12, 2019 | 42.64 | 43.12 | 42.15 | 43.04 | 124,007 | +0.43(+1.00%) |
Jun 11, 2019 | 42.68 | 43.13 | 42.00 | 42.61 | 278,051 | +0.14(+0.32%) |
Jun 10, 2019 | 42.25 | 43.03 | 42.25 | 42.48 | 86,767 | +0.34(+0.80%) |
Jun 07, 2019 | 41.34 | 42.35 | 41.34 | 42.14 | 265,735 | +1.06(+2.59%) |
Jun 06, 2019 | 41.23 | 41.55 | 40.86 | 41.08 | 217,504 | -0.10(-0.24%) |
Jun 05, 2019 | 41.72 | 41.82 | 41.07 | 41.18 | 142,868 | -0.36(-0.87%) |
Jun 04, 2019 | 40.27 | 41.56 | 40.14 | 41.54 | 128,328 | +1.46(+3.65%) |
Jun 03, 2019 | 40.75 | 41.06 | 39.92 | 40.08 | 196,457 | -0.44(-1.09%) |
May 31, 2019 | 40.59 | 40.59 | 39.98 | 40.52 | 160,368 | -0.23(-0.55%) |
May 30, 2019 | 40.95 | 40.96 | 40.19 | 40.75 | 184,572 | +0.01(+0.02%) |
May 29, 2019 | 40.60 | 40.89 | 40.22 | 40.74 | 143,358 | +0.08(+0.20%) |
May 28, 2019 | 41.23 | 41.23 | 40.31 | 40.66 | 227,885 | -0.34(-0.84%) |
May 24, 2019 | 41.17 | 41.34 | 40.70 | 41.00 | 222,789 | +0.14(+0.35%) |
May 23, 2019 | 41.29 | 41.56 | 40.46 | 40.86 | 166,503 | -0.72(-1.74%) |
May 22, 2019 | 41.44 | 41.92 | 41.44 | 41.58 | 194,127 | +0.12(+0.28%) |
May 21, 2019 | 41.52 | 41.92 | 41.46 | 41.46 | 251,118 | +0.21(+0.50%) |
May 20, 2019 | 41.03 | 41.58 | 40.88 | 41.26 | 102,685 | +0.15(+0.37%) |
May 17, 2019 | 41.62 | 41.88 | 41.04 | 41.10 | 239,723 | -0.79(-1.88%) |
May 16, 2019 | 41.80 | 42.27 | 41.75 | 41.89 | 227,485 | +0.30(+0.72%) |
May 15, 2019 | 40.65 | 41.64 | 40.65 | 41.59 | 143,230 | +0.80(+1.97%) |
May 14, 2019 | 40.83 | 41.24 | 40.67 | 40.79 | 140,965 | -0.04(-0.09%) |
May 13, 2019 | 41.37 | 41.46 | 40.76 | 40.82 | 130,238 | -1.04(-2.48%) |
May 10, 2019 | 41.78 | 42.01 | 41.13 | 41.86 | 128,272 | +0.12(+0.28%) |
May 09, 2019 | 41.64 | 42.04 | 41.47 | 41.74 | 174,282 | -0.19(-0.45%) |
May 08, 2019 | 41.87 | 42.41 | 41.31 | 41.93 | 247,792 | +0.07(+0.17%) |
May 07, 2019 | 42.50 | 42.85 | 41.62 | 41.86 | 148,798 | -0.90(-2.11%) |
May 06, 2019 | 41.25 | 43.02 | 41.01 | 42.76 | 245,382 | +0.94(+2.25%) |
May 03, 2019 | 43.04 | 43.14 | 41.51 | 41.83 | 340,437 | -1.49(-3.44%) |
May 02, 2019 | 42.36 | 44.95 | 41.21 | 43.32 | 521,795 | +2.98(+7.39%) |
May 01, 2019 | 40.55 | 40.55 | 40.07 | 40.33 | 376,562 | -0.01(-0.02%) |
Apr 30, 2019 | 40.70 | 40.90 | 39.87 | 40.34 | 325,286 | -0.21(-0.51%) |
Apr 29, 2019 | 40.29 | 40.64 | 40.13 | 40.55 | 159,297 | +0.40(+0.99%) |
Apr 26, 2019 | 40.07 | 40.29 | 39.58 | 40.15 | 181,729 | +0.14(+0.34%) |
Apr 25, 2019 | 40.72 | 40.72 | 40.02 | 40.02 | 118,500 | -0.64(-1.58%) |
Apr 24, 2019 | 40.69 | 41.08 | 40.42 | 40.66 | 158,315 | +0.02(+0.04%) |
Apr 23, 2019 | 39.74 | 40.70 | 39.59 | 40.64 | 233,154 | +1.08(+2.72%) |
Apr 22, 2019 | 39.44 | 39.79 | 39.31 | 39.57 | 151,916 | -0.02(-0.05%) |
Apr 18, 2019 | 40.05 | 40.09 | 39.30 | 39.58 | 152,068 | -0.58(-1.44%) |
Apr 17, 2019 | 40.13 | 40.28 | 39.86 | 40.16 | 150,242 | +0.05(+0.14%) |
Apr 16, 2019 | 40.33 | 40.34 | 39.99 | 40.11 | 99,521 | -0.10(-0.25%) |
Apr 15, 2019 | 40.50 | 40.52 | 40.04 | 40.21 | 67,887 | -0.19(-0.47%) |
Apr 12, 2019 | 40.61 | 40.61 | 40.18 | 40.40 | 76,144 | -0.06(-0.16%) |
Apr 11, 2019 | 39.96 | 40.51 | 39.76 | 40.46 | 102,144 | +0.60(+1.50%) |
Apr 10, 2019 | 39.40 | 39.88 | 39.35 | 39.86 | 249,209 | +0.60(+1.52%) |
Apr 09, 2019 | 39.75 | 39.90 | 39.23 | 39.27 | 188,885 | -0.51(-1.27%) |
Apr 08, 2019 | 39.98 | 40.04 | 39.27 | 39.77 | 166,179 | -0.31(-0.77%) |
Apr 05, 2019 | 39.79 | 40.23 | 39.64 | 40.08 | 146,977 | +0.33(+0.84%) |
Apr 04, 2019 | 39.51 | 39.84 | 39.34 | 39.75 | 166,737 | +0.29(+0.73%) |
Apr 03, 2019 | 39.56 | 39.68 | 39.20 | 39.46 | 119,527 | +0.08(+0.21%) |
Apr 02, 2019 | 39.38 | 39.44 | 38.83 | 39.38 | 121,439 | +0.09(+0.23%) |
Apr 01, 2019 | 38.42 | 39.35 | 38.39 | 39.29 | 212,581 | +1.07(+2.79%) |
Mar 29, 2019 | 38.23 | 38.43 | 37.71 | 38.22 | 211,832 | +0.23(+0.62%) |
Mar 28, 2019 | 37.78 | 38.20 | 37.48 | 37.98 | 95,045 | +0.22(+0.57%) |
Mar 27, 2019 | 37.34 | 37.90 | 36.91 | 37.77 | 156,651 | +0.52(+1.38%) |
Mar 26, 2019 | 37.07 | 37.76 | 37.07 | 37.25 | 156,782 | +0.35(+0.95%) |
Mar 25, 2019 | 37.33 | 37.41 | 36.82 | 36.90 | 237,334 | -0.40(-1.07%) |
Mar 22, 2019 | 37.75 | 38.20 | 37.27 | 37.30 | 159,594 | -0.58(-1.53%) |
Mar 21, 2019 | 37.10 | 38.00 | 37.10 | 37.88 | 185,534 | +0.76(+2.04%) |
Mar 20, 2019 | 37.53 | 37.95 | 37.05 | 37.12 | 179,775 | -0.39(-1.04%) |
Mar 19, 2019 | 37.92 | 38.15 | 37.41 | 37.51 | 276,779 | -0.31(-0.81%) |
Mar 18, 2019 | 37.53 | 38.00 | 37.52 | 37.81 | 205,978 | +0.36(+0.96%) |
Mar 15, 2019 | 37.46 | 37.86 | 37.14 | 37.45 | 443,034 | +0.08(+0.22%) |
Mar 14, 2019 | 37.61 | 37.71 | 37.24 | 37.37 | 98,086 | -0.14(-0.36%) |
Mar 13, 2019 | 37.52 | 37.86 | 37.18 | 37.51 | 237,231 | +0.15(+0.39%) |
Mar 12, 2019 | 37.56 | 37.72 | 36.27 | 37.36 | 131,167 | -0.26(-0.69%) |
Mar 11, 2019 | 37.00 | 37.71 | 37.00 | 37.62 | 123,252 | +0.64(+1.73%) |
Mar 08, 2019 | 36.71 | 37.08 | 36.19 | 36.98 | 95,359 | +0.13(+0.37%) |
Mar 07, 2019 | 37.03 | 37.43 | 36.64 | 36.85 | 156,892 | -0.25(-0.68%) |
Mar 06, 2019 | 37.08 | 37.23 | 36.59 | 37.10 | 290,198 | -0.04(-0.10%) |
Mar 05, 2019 | 37.13 | 37.46 | 37.07 | 37.13 | 87,388 | -0.01(-0.02%) |
Mar 04, 2019 | 37.57 | 37.79 | 37.08 | 37.14 | 251,224 | -0.44(-1.17%) |
Mar 01, 2019 | 37.51 | 37.66 | 37.23 | 37.58 | 160,230 | +0.24(+0.65%) |
Feb 28, 2019 | 37.48 | 37.51 | 37.19 | 37.34 | 98,871 | -0.12(-0.31%) |
Feb 27, 2019 | 37.30 | 37.48 | 36.95 | 37.46 | 93,021 | +0.03(+0.07%) |
Feb 26, 2019 | 37.56 | 37.86 | 37.32 | 37.43 | 211,241 | -0.29(-0.76%) |
Feb 25, 2019 | 38.08 | 38.25 | 37.69 | 37.72 | 152,701 | -0.36(-0.94%) |
Feb 22, 2019 | 37.34 | 38.13 | 37.25 | 38.08 | 236,896 | +0.65(+1.73%) |
Feb 21, 2019 | 36.77 | 37.46 | 36.42 | 37.43 | 368,693 | +0.66(+1.81%) |
Feb 20, 2019 | 37.48 | 37.65 | 36.69 | 36.77 | 329,322 | -0.80(-2.13%) |
Feb 19, 2019 | 36.95 | 37.66 | 36.87 | 37.57 | 268,491 | +0.49(+1.33%) |
Feb 15, 2019 | 37.41 | 37.55 | 36.82 | 37.07 | 264,713 | -0.18(-0.48%) |
Feb 14, 2019 | 37.22 | 37.55 | 36.95 | 37.25 | 212,238 | +0.28(+0.75%) |
Feb 13, 2019 | 37.04 | 37.20 | 36.81 | 36.97 | 198,631 | -0.14(-0.39%) |
Feb 12, 2019 | 37.01 | 37.55 | 36.96 | 37.12 | 187,080 | +0.33(+0.90%) |
Feb 11, 2019 | 37.05 | 37.05 | 36.35 | 36.78 | 248,423 | -0.29(-0.78%) |
Feb 08, 2019 | 36.43 | 37.50 | 35.13 | 37.07 | 321,907 | +0.31(+0.86%) |
Feb 07, 2019 | 32.89 | 38.43 | 32.89 | 36.76 | 495,584 | +4.38(+13.52%) |
Feb 06, 2019 | 32.78 | 32.79 | 32.26 | 32.38 | 161,733 | -0.56(-1.69%) |
Feb 05, 2019 | 33.05 | 33.28 | 32.66 | 32.94 | 138,962 | -0.10(-0.30%) |
Feb 04, 2019 | 32.72 | 33.20 | 32.39 | 33.04 | 139,153 | +0.36(+1.10%) |
Feb 01, 2019 | 32.52 | 32.80 | 32.40 | 32.68 | 74,774 | +0.15(+0.47%) |
Jan 31, 2019 | 31.82 | 32.55 | 31.78 | 32.52 | 124,345 | +0.68(+2.15%) |
Jan 30, 2019 | 31.47 | 31.93 | 31.14 | 31.84 | 112,888 | +0.53(+1.69%) |
Jan 29, 2019 | 31.66 | 31.91 | 31.22 | 31.31 | 127,574 | -0.35(-1.11%) |
Jan 28, 2019 | 32.19 | 32.19 | 31.59 | 31.66 | 68,218 | -0.66(-2.03%) |
Jan 25, 2019 | 32.19 | 32.51 | 31.90 | 32.32 | 331,587 | +0.30(+0.93%) |
Jan 24, 2019 | 31.35 | 32.34 | 31.35 | 32.02 | 142,363 | +0.68(+2.18%) |
Jan 23, 2019 | 31.45 | 31.99 | 31.09 | 31.34 | 138,355 | +0.05(+0.14%) |
Jan 22, 2019 | 31.47 | 31.75 | 31.17 | 31.29 | 118,073 | -0.36(-1.14%) |
Jan 18, 2019 | 31.80 | 32.21 | 31.55 | 31.65 | 135,750 | -0.08(-0.25%) |
Jan 17, 2019 | 30.78 | 31.86 | 30.78 | 31.73 | 153,515 | +0.79(+2.56%) |
Jan 16, 2019 | 30.57 | 31.30 | 30.57 | 30.94 | 158,353 | +0.45(+1.47%) |
Jan 15, 2019 | 30.10 | 30.61 | 29.99 | 30.49 | 213,985 | +0.39(+1.28%) |
Jan 14, 2019 | 30.21 | 30.46 | 30.01 | 30.11 | 103,848 | -0.26(-0.86%) |
Jan 11, 2019 | 30.06 | 30.63 | 30.06 | 30.37 | 138,866 | +0.15(+0.51%) |
Jan 10, 2019 | 29.91 | 30.38 | 28.14 | 30.21 | 114,673 | +0.11(+0.36%) |
Jan 09, 2019 | 30.20 | 30.44 | 29.72 | 30.11 | 164,361 | -0.08(-0.27%) |
Jan 08, 2019 | 29.69 | 30.21 | 29.46 | 30.19 | 246,087 | +0.76(+2.60%) |
Jan 07, 2019 | 29.44 | 29.93 | 29.35 | 29.42 | 218,908 | +0.04(+0.15%) |
Jan 04, 2019 | 28.50 | 29.66 | 28.37 | 29.38 | 188,715 | +1.10(+3.88%) |
Jan 03, 2019 | 28.71 | 29.00 | 28.26 | 28.28 | 124,162 | -0.51(-1.78%) |
Jan 02, 2019 | 28.15 | 28.98 | 28.15 | 28.79 | 171,904 | +0.24(+0.85%) |
Dec 31, 2018 | 28.60 | 28.89 | 28.11 | 28.55 | 142,427 | +0.15(+0.54%) |
Dec 28, 2018 | 28.66 | 28.94 | 28.18 | 28.40 | 150,104 | -0.26(-0.91%) |
Dec 27, 2018 | 28.00 | 28.66 | 27.68 | 28.66 | 136,393 | +0.29(+1.01%) |
Dec 26, 2018 | 27.81 | 28.45 | 27.32 | 28.37 | 113,645 | +0.72(+2.60%) |
Dec 24, 2018 | 27.81 | 28.13 | 27.38 | 27.65 | 77,667 | -0.16(-0.58%) |
Dec 21, 2018 | 28.84 | 29.55 | 27.73 | 27.81 | 367,305 | -0.91(-3.16%) |
Dec 20, 2018 | 29.47 | 29.98 | 28.32 | 28.72 | 210,908 | -0.81(-2.74%) |
Dec 19, 2018 | 29.41 | 30.28 | 29.06 | 29.53 | 252,963 | +0.12(+0.40%) |
Dec 18, 2018 | 29.42 | 29.74 | 29.06 | 29.41 | 128,169 | +0.24(+0.83%) |
Dec 17, 2018 | 29.85 | 30.32 | 28.99 | 29.17 | 213,843 | -0.84(-2.81%) |
Dec 14, 2018 | 30.16 | 30.38 | 29.72 | 30.02 | 160,119 | -0.40(-1.30%) |
Dec 13, 2018 | 30.28 | 30.49 | 29.81 | 30.41 | 164,514 | +0.21(+0.68%) |
Dec 12, 2018 | 29.70 | 30.58 | 29.68 | 30.21 | 154,793 | +0.82(+2.78%) |
Dec 11, 2018 | 29.06 | 29.53 | 28.77 | 29.39 | 258,027 | +0.74(+2.57%) |
Dec 10, 2018 | 29.09 | 29.11 | 28.52 | 28.65 | 287,090 | -0.52(-1.79%) |
Dec 07, 2018 | 29.85 | 29.97 | 28.78 | 29.17 | 300,543 | -0.66(-2.20%) |
Dec 06, 2018 | 29.74 | 30.08 | 29.26 | 29.83 | 187,658 | -0.33(-1.10%) |
Dec 04, 2018 | 31.35 | 31.56 | 29.92 | 30.16 | 241,680 | -1.36(-4.31%) |
Dec 03, 2018 | 31.71 | 31.96 | 31.27 | 31.52 | 152,197 | +0.19(+0.60%) |
Nov 30, 2018 | 30.94 | 31.46 | 30.60 | 31.33 | 229,919 | +0.39(+1.27%) |
Nov 29, 2018 | 31.45 | 32.09 | 30.83 | 30.94 | 128,401 | -0.71(-2.26%) |
Nov 28, 2018 | 31.03 | 31.74 | 30.70 | 31.65 | 220,367 | +0.62(+1.99%) |
Nov 27, 2018 | 31.12 | 31.51 | 30.99 | 31.04 | 138,853 | -0.33(-1.05%) |
Nov 26, 2018 | 31.52 | 31.91 | 31.32 | 31.37 | 130,835 | -0.02(-0.06%) |
Nov 23, 2018 | 31.36 | 31.71 | 31.32 | 31.38 | 39,401 | -0.21(-0.65%) |
Nov 21, 2018 | 31.59 | 31.59 | 31.59 | 0 | +0.39(+1.26%) | |
Nov 20, 2018 | 31.95 | 32.31 | 31.17 | 31.20 | 142,735 | -1.22(-3.78%) |
Nov 19, 2018 | 32.83 | 32.93 | 32.39 | 32.42 | 103,341 | -0.38(-1.17%) |
Nov 16, 2018 | 32.55 | 32.97 | 32.31 | 32.80 | 173,838 | +0.02(+0.05%) |
Nov 15, 2018 | 33.05 | 33.05 | 32.32 | 32.79 | 135,725 | -0.33(-1.00%) |
Nov 14, 2018 | 33.33 | 33.51 | 33.10 | 33.12 | 143,807 | +0.07(+0.22%) |
Nov 13, 2018 | 32.92 | 33.42 | 32.74 | 33.05 | 155,901 | +0.13(+0.41%) |
Nov 12, 2018 | 32.87 | 33.45 | 32.45 | 32.91 | 149,154 | +0.12(+0.35%) |
Nov 09, 2018 | 32.29 | 32.87 | 32.11 | 32.80 | 344,767 | +0.39(+1.21%) |
Nov 08, 2018 | 31.86 | 33.89 | 31.09 | 32.40 | 268,381 | +0.30(+0.95%) |
Nov 07, 2018 | 31.64 | 32.13 | 31.13 | 32.10 | 147,403 | +0.46(+1.44%) |
Nov 06, 2018 | 32.25 | 32.86 | 31.33 | 31.64 | 132,981 | -0.62(-1.91%) |
Nov 05, 2018 | 32.20 | 32.34 | 31.76 | 32.26 | 115,244 | +0.03(+0.08%) |
Nov 02, 2018 | 32.04 | 32.44 | 32.01 | 32.23 | 173,838 | +0.29(+0.92%) |
Nov 01, 2018 | 31.48 | 32.13 | 30.97 | 31.94 | 147,197 | +0.58(+1.85%) |
Oct 31, 2018 | 31.02 | 31.55 | 30.59 | 31.36 | 332,195 | +0.58(+1.89%) |
Oct 30, 2018 | 30.05 | 30.80 | 29.78 | 30.78 | 178,205 | +0.78(+2.59%) |
Oct 29, 2018 | 30.87 | 31.37 | 29.90 | 30.00 | 184,500 | -0.55(-1.81%) |
Oct 26, 2018 | 30.70 | 31.01 | 30.18 | 30.55 | 159,063 | -0.54(-1.75%) |
Oct 25, 2018 | 31.22 | 31.39 | 30.98 | 31.10 | 126,349 | +0.03(+0.09%) |
Oct 24, 2018 | 31.81 | 31.82 | 31.05 | 31.07 | 154,059 | -0.83(-2.60%) |
Oct 23, 2018 | 31.72 | 32.23 | 31.33 | 31.90 | 124,543 | -0.12(-0.39%) |
Oct 22, 2018 | 32.10 | 32.35 | 31.56 | 32.03 | 173,777 | -0.06(-0.20%) |
Oct 19, 2018 | 32.42 | 32.71 | 32.07 | 32.09 | 112,609 | -0.34(-1.05%) |
Oct 18, 2018 | 32.81 | 32.96 | 32.28 | 32.43 | 134,827 | -0.52(-1.57%) |
Oct 17, 2018 | 32.66 | 32.99 | 32.29 | 32.95 | 160,069 | +0.20(+0.60%) |
Oct 16, 2018 | 32.43 | 32.88 | 32.15 | 32.75 | 169,069 | +0.46(+1.44%) |
Oct 15, 2018 | 32.08 | 32.51 | 31.85 | 32.29 | 143,703 | +0.15(+0.47%) |
Oct 12, 2018 | 32.68 | 32.80 | 31.88 | 32.13 | 169,137 | -0.13(-0.42%) |
Oct 11, 2018 | 33.30 | 33.57 | 32.25 | 32.27 | 242,924 | -1.12(-3.34%) |
Oct 10, 2018 | 34.09 | 34.22 | 33.28 | 33.38 | 182,581 | -0.71(-2.07%) |
Oct 09, 2018 | 34.06 | 34.47 | 33.93 | 34.09 | 142,858 | -0.11(-0.31%) |
Oct 08, 2018 | 34.42 | 34.42 | 33.97 | 34.20 | 105,865 | -0.21(-0.62%) |
Oct 05, 2018 | 34.80 | 35.00 | 34.09 | 34.41 | 92,124 | -0.36(-1.03%) |
Oct 04, 2018 | 34.46 | 34.96 | 34.33 | 34.77 | 149,363 | +0.22(+0.65%) |
Oct 03, 2018 | 34.81 | 35.43 | 34.41 | 34.55 | 211,988 | -0.16(-0.46%) |
Oct 02, 2018 | 35.24 | 35.56 | 34.49 | 34.71 | 146,826 | -0.54(-1.52%) |
Oct 01, 2018 | 35.97 | 36.35 | 35.06 | 35.24 | 144,081 | -0.62(-1.72%) |
Sep 28, 2018 | 35.58 | 36.03 | 35.36 | 35.86 | 143,279 | +0.24(+0.68%) |
Sep 27, 2018 | 35.92 | 36.04 | 35.58 | 35.62 | 122,939 | -0.31(-0.87%) |
Sep 26, 2018 | 37.37 | 37.42 | 35.88 | 35.93 | 321,167 | -1.41(-3.78%) |
Sep 25, 2018 | 37.20 | 37.45 | 36.98 | 37.34 | 222,041 | +0.16(+0.43%) |
Sep 24, 2018 | 37.29 | 37.57 | 36.51 | 37.18 | 93,131 | -0.22(-0.60%) |
Sep 21, 2018 | 37.32 | 37.57 | 37.16 | 37.40 | 445,063 | +0.19(+0.50%) |
Sep 20, 2018 | 37.23 | 37.56 | 36.81 | 37.22 | 245,839 | +0.22(+0.60%) |
Sep 19, 2018 | 36.86 | 37.33 | 36.14 | 36.99 | 350,531 | +0.09(+0.24%) |
Sep 18, 2018 | 36.42 | 37.28 | 36.37 | 36.90 | 191,515 | +0.49(+1.35%) |
Sep 17, 2018 | 36.03 | 36.81 | 35.48 | 36.41 | 317,632 | +0.54(+1.52%) |
Sep 14, 2018 | 34.98 | 35.90 | 34.85 | 35.87 | 264,955 | +1.04(+2.98%) |
Sep 13, 2018 | 35.14 | 35.39 | 34.75 | 34.83 | 255,781 | -0.15(-0.43%) |
Sep 12, 2018 | 34.08 | 35.11 | 33.90 | 34.98 | 370,735 | +0.89(+2.62%) |
Sep 11, 2018 | 33.63 | 34.18 | 33.55 | 34.09 | 284,282 | +0.33(+0.98%) |
Sep 10, 2018 | 33.73 | 34.06 | 33.54 | 33.76 | 221,656 | +0.15(+0.45%) |
Sep 07, 2018 | 33.49 | 33.74 | 33.37 | 33.61 | 223,092 | +0.02(+0.05%) |
Sep 06, 2018 | 33.78 | 33.78 | 33.40 | 33.59 | 114,201 | -0.14(-0.42%) |
Sep 05, 2018 | 33.16 | 34.04 | 33.10 | 33.73 | 299,524 | +0.47(+1.42%) |
Sep 04, 2018 | 33.05 | 33.38 | 32.94 | 33.26 | 146,863 | +0.08(+0.24%) |
Aug 31, 2018 | 33.18 | 33.18 | 33.18 | 0 | +0.07(+0.21%) | |
Aug 30, 2018 | 32.82 | 33.28 | 32.66 | 33.11 | 145,137 | +0.25(+0.76%) |
Aug 29, 2018 | 32.78 | 32.92 | 32.48 | 32.86 | 152,466 | +0.05(+0.16%) |
Aug 28, 2018 | 33.10 | 33.14 | 32.72 | 32.81 | 61,672 | -0.28(-0.86%) |
Aug 27, 2018 | 33.01 | 33.28 | 32.99 | 33.09 | 107,672 | +0.20(+0.62%) |
Aug 24, 2018 | 32.57 | 32.98 | 32.52 | 32.89 | 170,189 | +0.31(+0.95%) |
Aug 23, 2018 | 33.07 | 33.32 | 32.54 | 32.58 | 133,640 | -0.51(-1.53%) |
Aug 22, 2018 | 33.39 | 33.60 | 33.02 | 33.08 | 153,535 | -0.29(-0.88%) |
Aug 21, 2018 | 33.64 | 33.64 | 33.32 | 33.38 | 170,999 | -0.11(-0.32%) |
Aug 20, 2018 | 33.80 | 34.00 | 33.47 | 33.48 | 158,580 | -0.21(-0.63%) |
Aug 17, 2018 | 33.50 | 34.02 | 33.37 | 33.70 | 178,969 | +0.12(+0.34%) |
Aug 16, 2018 | 33.45 | 33.87 | 33.15 | 33.58 | 222,634 | +0.50(+1.50%) |
Aug 15, 2018 | 33.05 | 33.20 | 32.62 | 33.08 | 191,193 | -0.07(-0.21%) |
Aug 14, 2018 | 33.00 | 33.44 | 32.32 | 33.16 | 125,737 | +0.17(+0.51%) |
Aug 13, 2018 | 33.26 | 33.60 | 32.91 | 32.99 | 179,729 | -0.25(-0.75%) |
Aug 10, 2018 | 33.46 | 33.50 | 33.11 | 33.24 | 180,883 | -0.24(-0.72%) |
Aug 09, 2018 | 33.64 | 34.04 | 33.42 | 33.48 | 123,764 | -0.14(-0.42%) |
Aug 08, 2018 | 34.34 | 34.34 | 33.59 | 33.62 | 187,746 | -0.73(-2.12%) |
Aug 07, 2018 | 34.31 | 34.61 | 34.24 | 34.35 | 147,895 | +0.13(+0.39%) |
Aug 06, 2018 | 33.68 | 34.34 | 33.19 | 34.21 | 152,477 | +0.60(+1.77%) |
Aug 03, 2018 | 34.31 | 34.31 | 33.14 | 33.62 | 352,986 | -0.79(-2.30%) |
Aug 02, 2018 | 36.99 | 36.99 | 33.58 | 34.41 | 607,357 | -1.69(-4.68%) |
Aug 01, 2018 | 36.00 | 36.54 | 35.87 | 36.10 | 112,387 | -0.04(-0.10%) |
Jul 31, 2018 | 35.87 | 37.28 | 35.68 | 36.13 | 255,813 | +0.26(+0.72%) |
Jul 30, 2018 | 36.55 | 37.10 | 35.75 | 35.87 | 163,015 | -0.75(-2.04%) |
Jul 27, 2018 | 36.86 | 37.26 | 36.37 | 36.62 | 173,116 | -0.21(-0.58%) |
Jul 26, 2018 | 36.42 | 36.93 | 36.42 | 36.83 | 267,254 | +0.32(+0.88%) |
Jul 25, 2018 | 36.17 | 36.54 | 36.16 | 36.51 | 140,229 | +0.35(+0.96%) |
Jul 24, 2018 | 36.66 | 36.66 | 35.77 | 36.17 | 234,854 | -0.32(-0.88%) |
Jul 23, 2018 | 36.53 | 36.70 | 36.15 | 36.49 | 108,675 | -0.09(-0.24%) |
Jul 20, 2018 | 36.69 | 36.26 | 36.58 | 142,624 | +0.03(+0.07%) | |
Jul 19, 2018 | 36.30 | 36.65 | 36.30 | 36.55 | 145,053 | +0.13(+0.37%) |
Jul 18, 2018 | 36.44 | 36.66 | 35.98 | 36.42 | 159,823 | -0.03(-0.07%) |
Jul 17, 2018 | 36.09 | 36.63 | 36.09 | 36.44 | 182,359 | +0.27(+0.74%) |
Jul 16, 2018 | 36.66 | 36.89 | 36.11 | 36.18 | 126,161 | -0.52(-1.40%) |
Jul 13, 2018 | 37.68 | 36.64 | 36.69 | 139,904 | -0.52(-1.41%) | |
Jul 12, 2018 | 37.34 | 37.56 | 37.11 | 37.22 | 154,763 | +0.04(+0.12%) |
Jul 11, 2018 | 37.04 | 37.34 | 37.04 | 37.17 | 156,900 | -0.01(-0.02%) |
Jul 10, 2018 | 37.54 | 37.61 | 37.07 | 37.18 | 116,637 | -0.28(-0.76%) |
Jul 09, 2018 | 37.72 | 37.72 | 37.33 | 37.46 | 158,786 | -0.12(-0.31%) |
Jul 06, 2018 | 37.40 | 37.60 | 37.18 | 37.58 | 158,068 | +0.19(+0.50%) |
Jul 05, 2018 | 37.41 | 37.07 | 37.39 | 217,054 | +0.31(+0.84%) | |
Jul 03, 2018 | 37.08 | 37.08 | 37.08 | 0 | +0.31(+0.85%) |