Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 47.26 | 47.45 | 46.92 | 47.44 | 3,787 | +0.77(+1.65%) |
Oct 30, 2019 | 46.21 | 46.68 | 46.08 | 46.67 | 6,974 | +0.68(+1.48%) |
Oct 29, 2019 | 45.96 | 45.99 | 45.87 | 45.99 | 3,615 | +0.07(+0.16%) |
Oct 28, 2019 | 45.79 | 45.91 | 45.70 | 45.91 | 5,035 | -0.34(-0.74%) |
Oct 25, 2019 | 46.74 | 46.74 | 46.26 | 46.26 | 7,169 | -0.41(-0.87%) |
Oct 24, 2019 | 46.90 | 46.90 | 46.66 | 46.66 | 3,253 | -0.02(-0.04%) |
Oct 23, 2019 | 47.15 | 47.15 | 46.68 | 46.68 | 1,685 | +0.02(+0.04%) |
Oct 22, 2019 | 46.65 | 46.71 | 46.36 | 46.66 | 7,931 | +0.34(+0.72%) |
Oct 21, 2019 | 46.59 | 46.60 | 46.21 | 46.33 | 3,988 | -0.59(-1.26%) |
Oct 18, 2019 | 46.85 | 46.97 | 46.81 | 46.92 | 10,924 | +0.16(+0.34%) |
Oct 17, 2019 | 46.63 | 46.92 | 46.58 | 46.76 | 17,181 | -0.01(-0.03%) |
Oct 16, 2019 | 46.75 | 46.92 | 46.75 | 46.78 | 6,923 | +0.34(+0.72%) |
Oct 15, 2019 | 47.20 | 47.29 | 46.31 | 46.44 | 9,718 | -0.89(-1.88%) |
Oct 14, 2019 | 47.23 | 47.33 | 47.23 | 47.33 | 2,362 | +0.49(+1.05%) |
Oct 11, 2019 | 47.06 | 47.17 | 46.59 | 46.84 | 45,178 | -0.93(-1.95%) |
Oct 10, 2019 | 48.88 | 48.88 | 47.68 | 47.77 | 6,019 | -0.91(-1.86%) |
Oct 09, 2019 | 48.89 | 49.00 | 48.64 | 48.67 | 14,841 | -0.48(-0.98%) |
Oct 08, 2019 | 49.39 | 49.63 | 49.11 | 49.16 | 10,784 | +0.34(+0.70%) |
Oct 07, 2019 | 49.10 | 49.14 | 48.81 | 48.81 | 7,938 | -0.54(-1.10%) |
Oct 04, 2019 | 49.10 | 49.36 | 49.05 | 49.36 | 10,810 | +0.17(+0.36%) |
Oct 03, 2019 | 49.31 | 49.31 | 49.12 | 49.18 | 11,682 | +0.76(+1.58%) |
Oct 02, 2019 | 48.08 | 48.62 | 48.05 | 48.42 | 19,721 | +0.58(+1.21%) |
Oct 01, 2019 | 46.95 | 47.95 | 46.84 | 47.84 | 2,345 | +0.36(+0.76%) |
Sep 30, 2019 | 47.19 | 47.48 | 47.10 | 47.48 | 7,447 | +0.11(+0.23%) |
Sep 27, 2019 | 47.31 | 47.37 | 47.28 | 47.37 | 3,755 | +0.18(+0.37%) |
Sep 26, 2019 | 47.35 | 47.39 | 47.19 | 47.19 | 3,856 | +0.29(+0.62%) |
Sep 25, 2019 | 47.77 | 47.77 | 46.90 | 46.90 | 2,367 | -0.93(-1.95%) |
Sep 24, 2019 | 47.19 | 47.84 | 47.14 | 47.83 | 5,973 | +0.81(+1.72%) |
Sep 23, 2019 | 47.04 | 47.55 | 47.03 | 47.03 | 20,943 | +0.09(+0.19%) |
Sep 20, 2019 | 46.32 | 46.94 | 46.28 | 46.94 | 14,021 | +0.83(+1.81%) |
Sep 19, 2019 | 46.25 | 46.36 | 46.11 | 46.11 | 27,432 | +0.05(+0.11%) |
Sep 18, 2019 | 46.40 | 46.64 | 46.00 | 46.05 | 32,128 | -0.02(-0.04%) |
Sep 17, 2019 | 45.68 | 46.11 | 45.68 | 46.07 | 4,605 | +0.34(+0.73%) |
Sep 16, 2019 | 45.54 | 45.87 | 45.45 | 45.74 | 19,668 | +0.64(+1.42%) |
Sep 13, 2019 | 45.90 | 45.97 | 45.10 | 45.10 | 62,243 | -1.39(-3.00%) |
Sep 12, 2019 | 47.11 | 47.19 | 46.26 | 46.49 | 58,206 | -0.25(-0.53%) |
Sep 11, 2019 | 46.79 | 47.01 | 46.67 | 46.74 | 20,226 | -0.22(-0.47%) |
Sep 10, 2019 | 47.75 | 47.82 | 46.96 | 46.96 | 10,729 | -1.01(-2.12%) |
Sep 09, 2019 | 48.12 | 48.33 | 47.95 | 47.97 | 8,050 | -0.97(-1.98%) |
Sep 06, 2019 | 48.75 | 49.06 | 48.75 | 48.94 | 8,549 | +0.10(+0.21%) |
Sep 05, 2019 | 49.25 | 49.56 | 48.54 | 48.84 | 19,827 | -1.28(-2.56%) |
Sep 04, 2019 | 49.60 | 50.18 | 49.60 | 50.12 | 21,578 | +0.25(+0.50%) |
Sep 03, 2019 | 49.64 | 50.31 | 49.35 | 49.87 | 38,471 | +0.28(+0.56%) |
Aug 30, 2019 | 49.28 | 49.61 | 49.25 | 49.60 | 27,929 | +0.14(+0.28%) |
Aug 29, 2019 | 49.56 | 49.56 | 49.12 | 49.46 | 4,155 | -0.37(-0.74%) |
Aug 28, 2019 | 50.04 | 50.04 | 49.82 | 49.82 | 10,744 | +0.07(+0.14%) |
Aug 27, 2019 | 49.33 | 49.78 | 49.32 | 49.75 | 14,163 | +0.66(+1.35%) |
Aug 26, 2019 | 49.24 | 49.24 | 49.07 | 49.09 | 3,231 | -0.29(-0.60%) |
Aug 23, 2019 | 48.36 | 49.45 | 48.30 | 49.39 | 9,575 | +1.12(+2.32%) |
Aug 22, 2019 | 48.33 | 48.33 | 48.27 | 48.27 | 1,012 | -0.25(-0.52%) |
Aug 21, 2019 | 48.69 | 48.93 | 48.46 | 48.52 | 22,010 | -0.51(-1.05%) |
Aug 20, 2019 | 48.82 | 49.28 | 48.80 | 49.03 | 13,791 | +0.65(+1.35%) |
Aug 19, 2019 | 48.70 | 48.89 | 48.25 | 48.38 | 47,240 | -0.71(-1.45%) |
Aug 16, 2019 | 49.20 | 49.29 | 48.48 | 49.09 | 6,269 | -0.40(-0.81%) |
Aug 15, 2019 | 49.07 | 49.49 | 48.55 | 49.49 | 6,447 | +0.74(+1.53%) |
Aug 14, 2019 | 48.31 | 48.93 | 48.31 | 48.75 | 3,999 | +1.33(+2.81%) |
Aug 13, 2019 | 48.11 | 48.11 | 47.16 | 47.41 | 13,348 | -0.89(-1.85%) |
Aug 12, 2019 | 47.94 | 48.44 | 47.94 | 48.31 | 7,994 | +0.82(+1.72%) |
Aug 09, 2019 | 47.82 | 47.86 | 47.45 | 47.49 | 19,949 | -0.08(-0.17%) |
Aug 08, 2019 | 47.25 | 47.57 | 46.99 | 47.57 | 13,350 | +0.09(+0.20%) |
Aug 07, 2019 | 48.58 | 48.67 | 47.48 | 47.48 | 30,153 | +0.11(+0.23%) |
Aug 06, 2019 | 46.42 | 47.37 | 46.42 | 47.37 | 8,838 | -0.03(-0.06%) |
Aug 05, 2019 | 47.65 | 47.65 | 46.81 | 47.40 | 20,012 | +1.40(+3.03%) |
Aug 02, 2019 | 45.66 | 46.02 | 45.65 | 46.00 | 10,259 | +0.19(+0.41%) |
Aug 01, 2019 | 44.58 | 45.87 | 44.54 | 45.82 | 8,825 | +1.56(+3.53%) |
Jul 31, 2019 | 44.25 | 44.52 | 43.94 | 44.25 | 2,782 | +0.24(+0.54%) |
Jul 30, 2019 | 43.95 | 44.24 | 43.72 | 44.02 | 6,030 | +0.07(+0.16%) |
Jul 29, 2019 | 44.18 | 44.23 | 43.95 | 43.95 | 5,616 | +0.14(+0.33%) |
Jul 26, 2019 | 43.42 | 43.96 | 43.42 | 43.80 | 19,607 | +0.10(+0.23%) |
Jul 25, 2019 | 43.83 | 44.04 | 43.68 | 43.70 | 14,423 | -0.41(-0.92%) |
Jul 24, 2019 | 44.17 | 44.26 | 43.78 | 44.11 | 27,368 | +0.22(+0.50%) |
Jul 23, 2019 | 44.06 | 44.07 | 43.70 | 43.89 | 2,057 | -0.30(-0.68%) |
Jul 22, 2019 | 44.11 | 44.56 | 44.11 | 44.19 | 14,727 | +0.18(+0.42%) |
Jul 19, 2019 | 44.23 | 44.31 | 44.01 | 44.01 | 2,849 | -0.52(-1.16%) |
Jul 18, 2019 | 44.18 | 44.53 | 43.76 | 44.53 | 56,755 | +0.60(+1.36%) |
Jul 17, 2019 | 43.99 | 44.15 | 43.63 | 43.93 | 3,242 | +0.60(+1.38%) |
Jul 16, 2019 | 43.31 | 43.41 | 43.31 | 43.33 | 2,195 | -0.56(-1.29%) |
Jul 15, 2019 | 43.91 | 44.22 | 43.42 | 43.90 | 27,028 | +0.39(+0.89%) |
Jul 12, 2019 | 43.59 | 43.59 | 43.49 | 43.51 | 1,481 | +0.20(+0.47%) |
Jul 11, 2019 | 44.12 | 44.12 | 43.24 | 43.31 | 8,292 | -0.94(-2.12%) |
Jul 10, 2019 | 44.22 | 44.44 | 44.00 | 44.24 | 26,137 | +0.26(+0.59%) |
Jul 09, 2019 | 43.93 | 44.04 | 43.93 | 43.99 | 2,642 | -0.30(-0.67%) |
Jul 08, 2019 | 44.20 | 44.34 | 44.07 | 44.28 | 2,448 | +0.14(+0.31%) |
Jul 05, 2019 | 44.48 | 44.48 | 44.07 | 44.15 | 3,533 | -1.03(-2.27%) |
Jul 03, 2019 | 44.81 | 45.18 | 44.81 | 45.18 | 6,269 | +0.36(+0.79%) |
Jul 02, 2019 | 44.74 | 44.82 | 44.37 | 44.82 | 13,692 | +0.46(+1.04%) |
Jul 01, 2019 | 44.54 | 44.65 | 43.93 | 44.36 | 24,245 | -0.17(-0.39%) |
Jun 28, 2019 | 44.44 | 44.74 | 44.34 | 44.53 | 26,561 | +0.21(+0.48%) |
Jun 27, 2019 | 44.35 | 44.38 | 44.16 | 44.32 | 15,404 | +0.14(+0.32%) |
Jun 26, 2019 | 44.49 | 44.49 | 44.18 | 44.18 | 6,761 | -0.52(-1.17%) |
Jun 25, 2019 | 44.29 | 44.90 | 44.29 | 44.71 | 18,170 | +0.40(+0.90%) |
Jun 24, 2019 | 44.29 | 44.49 | 44.14 | 44.31 | 13,133 | +0.41(+0.93%) |
Jun 21, 2019 | 43.49 | 44.13 | 43.49 | 43.90 | 8,462 | -0.73(-1.63%) |
Jun 20, 2019 | 44.47 | 44.98 | 44.47 | 44.63 | 5,102 | +0.24(+0.54%) |
Jun 19, 2019 | 43.51 | 44.38 | 43.51 | 44.38 | 2,957 | +0.43(+0.98%) |
Jun 18, 2019 | 44.00 | 44.03 | 43.78 | 43.95 | 5,724 | +0.28(+0.64%) |
Jun 17, 2019 | 43.75 | 43.75 | 43.52 | 43.67 | 19,166 | -0.15(-0.33%) |
Jun 14, 2019 | 43.59 | 43.97 | 43.59 | 43.82 | 686 | +0.22(+0.51%) |
Jun 13, 2019 | 43.31 | 43.59 | 43.30 | 43.59 | 6,576 | +0.26(+0.59%) |
Jun 12, 2019 | 43.03 | 43.51 | 43.03 | 43.34 | 4,797 | +0.29(+0.67%) |
Jun 11, 2019 | 42.96 | 43.05 | 42.86 | 43.05 | 4,383 | -0.09(-0.20%) |
Jun 10, 2019 | 43.44 | 43.44 | 42.94 | 43.14 | 36,638 | -0.54(-1.24%) |
Jun 07, 2019 | 43.86 | 44.15 | 43.53 | 43.68 | 11,206 | +0.58(+1.34%) |
Jun 06, 2019 | 43.37 | 43.64 | 43.10 | 43.10 | 7,044 | -0.18(-0.42%) |
Jun 05, 2019 | 43.30 | 43.47 | 43.16 | 43.29 | 11,757 | +0.07(+0.16%) |
Jun 04, 2019 | 43.58 | 43.64 | 43.06 | 43.22 | 14,035 | -0.69(-1.57%) |
Jun 03, 2019 | 43.51 | 44.08 | 43.28 | 43.91 | 43,638 | +0.54(+1.25%) |
May 31, 2019 | 42.98 | 43.45 | 42.75 | 43.37 | 42,081 | +0.97(+2.28%) |
May 30, 2019 | 42.33 | 42.40 | 42.33 | 42.40 | 537 | +0.24(+0.57%) |
May 29, 2019 | 42.43 | 42.66 | 42.16 | 42.16 | 37,114 | +0.03(+0.08%) |
May 28, 2019 | 41.93 | 42.26 | 41.93 | 42.13 | 3,876 | +0.70(+1.69%) |
May 24, 2019 | 41.77 | 41.77 | 41.43 | 41.43 | 11,892 | -0.04(-0.09%) |
May 23, 2019 | 41.32 | 41.47 | 41.31 | 41.47 | 2,785 | +0.49(+1.19%) |
May 22, 2019 | 40.94 | 40.98 | 40.75 | 40.98 | 1,530 | +0.33(+0.82%) |
May 21, 2019 | 40.58 | 40.67 | 40.58 | 40.65 | 5,038 | -0.15(-0.37%) |
May 20, 2019 | 40.58 | 40.80 | 40.58 | 40.80 | 1,650 | -0.02(-0.06%) |
May 17, 2019 | 40.55 | 40.99 | 40.55 | 40.82 | 2,287 | -0.21(-0.51%) |
May 16, 2019 | 40.45 | 41.03 | 40.45 | 41.03 | 2,367 | -0.02(-0.04%) |
May 15, 2019 | 40.87 | 41.05 | 40.72 | 41.05 | 1,847 | +0.38(+0.95%) |
May 14, 2019 | 40.65 | 40.66 | 40.51 | 40.66 | 821 | +0.12(+0.30%) |
May 13, 2019 | 39.71 | 40.54 | 39.71 | 40.54 | 1,347 | +0.47(+1.17%) |
May 10, 2019 | 40.24 | 40.24 | 39.87 | 40.07 | 5,603 | +0.04(+0.09%) |
May 09, 2019 | 40.38 | 40.38 | 40.04 | 40.04 | 4,628 | +0.34(+0.85%) |
May 08, 2019 | 40.13 | 40.13 | 39.70 | 39.70 | 953 | -0.17(-0.42%) |
May 07, 2019 | 40.37 | 40.37 | 39.81 | 39.87 | 1,619 | +0.13(+0.32%) |
May 06, 2019 | 39.84 | 39.93 | 39.59 | 39.74 | 4,473 | +0.32(+0.81%) |
May 03, 2019 | 39.41 | 39.42 | 39.41 | 39.42 | 228 | +0.21(+0.52%) |
May 02, 2019 | 39.35 | 39.35 | 39.22 | 39.22 | 5,301 | -0.32(-0.82%) |
May 01, 2019 | 39.90 | 39.90 | 39.54 | 39.54 | 2,798 | +0.04(+0.10%) |
Apr 30, 2019 | 39.51 | 39.60 | 39.32 | 39.50 | 4,887 | +0.24(+0.60%) |
Apr 29, 2019 | 39.67 | 39.67 | 39.26 | 39.26 | 1,459 | -0.35(-0.88%) |
Apr 26, 2019 | 40.00 | 40.00 | 39.53 | 39.61 | 1,715 | +0.35(+0.89%) |
Apr 25, 2019 | 39.45 | 39.68 | 39.22 | 39.26 | 651 | -0.18(-0.46%) |
Apr 24, 2019 | 39.64 | 39.64 | 39.28 | 39.45 | 3,777 | +0.33(+0.83%) |
Apr 23, 2019 | 39.25 | 39.25 | 39.12 | 39.12 | 459 | +0.19(+0.50%) |
Apr 22, 2019 | 39.18 | 39.18 | 38.88 | 38.93 | 416 | -0.12(-0.30%) |
Apr 18, 2019 | 38.79 | 39.05 | 38.79 | 39.05 | 23,099 | +0.32(+0.82%) |
Apr 17, 2019 | 38.57 | 38.99 | 38.56 | 38.73 | 3,364 | -0.08(-0.20%) |
Apr 16, 2019 | 39.00 | 39.01 | 38.66 | 38.81 | 5,180 | -0.51(-1.31%) |
Apr 15, 2019 | 38.94 | 39.33 | 38.91 | 39.32 | 3,277 | +0.08(+0.22%) |
Apr 12, 2019 | 39.52 | 39.52 | 39.04 | 39.24 | 15,323 | -0.58(-1.45%) |
Apr 11, 2019 | 39.95 | 40.02 | 39.82 | 39.82 | 7,272 | +0.02(+0.04%) |
Apr 10, 2019 | 39.64 | 39.87 | 39.64 | 39.80 | 2,802 | +0.01(+0.03%) |
Apr 09, 2019 | 39.59 | 39.91 | 39.59 | 39.79 | 563 | +0.21(+0.53%) |
Apr 08, 2019 | 39.50 | 39.58 | 39.35 | 39.58 | 1,541 | +0.04(+0.10%) |
Apr 05, 2019 | 39.79 | 39.79 | 39.38 | 39.54 | 5,031 | -0.04(-0.11%) |
Apr 04, 2019 | 39.58 | 39.58 | 39.58 | 39.58 | 65 | -0.05(-0.12%) |
Apr 03, 2019 | 39.77 | 39.79 | 39.44 | 39.63 | 14,211 | -0.20(-0.51%) |
Apr 02, 2019 | 39.53 | 40.07 | 39.53 | 39.83 | 9,782 | +0.15(+0.39%) |
Apr 01, 2019 | 40.15 | 40.15 | 39.50 | 39.68 | 9,801 | -0.88(-2.18%) |
Mar 29, 2019 | 40.69 | 40.69 | 40.40 | 40.56 | 2,858 | -0.34(-0.82%) |
Mar 28, 2019 | 40.57 | 40.94 | 40.57 | 40.90 | 8,743 | +0.38(+0.93%) |
Mar 27, 2019 | 40.50 | 40.99 | 40.50 | 40.52 | 5,366 | +0.08(+0.21%) |
Mar 26, 2019 | 40.13 | 40.57 | 40.13 | 40.44 | 2,793 | -0.00(-0.01%) |
Mar 25, 2019 | 40.01 | 40.58 | 40.01 | 40.44 | 11,176 | +0.42(+1.05%) |
Mar 22, 2019 | 40.49 | 40.49 | 40.03 | 40.03 | 14,408 | +0.54(+1.37%) |
Mar 21, 2019 | 39.41 | 39.49 | 39.39 | 39.48 | 6,744 | +0.34(+0.87%) |
Mar 20, 2019 | 38.72 | 39.14 | 38.72 | 39.14 | 3,206 | +0.38(+0.97%) |
Mar 19, 2019 | 38.65 | 38.77 | 38.65 | 38.77 | 361 | -0.00(-0.01%) |
Mar 18, 2019 | 38.97 | 39.03 | 38.41 | 38.77 | 4,691 | -0.14(-0.35%) |
Mar 15, 2019 | 38.81 | 38.91 | 38.77 | 38.91 | 1,605 | +0.31(+0.81%) |
Mar 14, 2019 | 39.02 | 39.02 | 38.59 | 38.59 | 3,444 | -0.24(-0.62%) |
Mar 13, 2019 | 38.74 | 38.83 | 38.74 | 38.83 | 1,576 | -0.01(-0.04%) |
Mar 12, 2019 | 38.70 | 38.85 | 38.70 | 38.85 | 646 | +0.39(+1.01%) |
Mar 11, 2019 | 38.52 | 38.52 | 38.22 | 38.46 | 1,386 | -0.05(-0.14%) |
Mar 08, 2019 | 38.72 | 38.72 | 38.51 | 38.51 | 573 | +0.13(+0.35%) |
Mar 07, 2019 | 38.31 | 38.38 | 38.31 | 38.38 | 995 | +0.39(+1.02%) |
Mar 06, 2019 | 37.83 | 37.99 | 37.82 | 37.99 | 472 | +0.63(+1.69%) |
Mar 05, 2019 | 37.30 | 37.43 | 37.30 | 37.36 | 373 | -0.17(-0.45%) |
Mar 04, 2019 | 37.22 | 37.53 | 37.16 | 37.53 | 4,088 | +0.35(+0.94%) |
Mar 01, 2019 | 37.29 | 37.33 | 37.18 | 37.18 | 23,273 | -0.73(-1.92%) |
Feb 28, 2019 | 37.85 | 37.91 | 37.83 | 37.91 | 955 | -0.19(-0.50%) |
Feb 27, 2019 | 38.00 | 38.32 | 37.85 | 38.10 | 1,865 | -0.07(-0.18%) |
Feb 26, 2019 | 38.03 | 38.17 | 38.02 | 38.17 | 1,812 | +0.03(+0.09%) |
Feb 25, 2019 | 38.20 | 38.27 | 38.10 | 38.14 | 24,578 | -0.39(-1.00%) |
Feb 22, 2019 | 37.95 | 38.52 | 37.92 | 38.52 | 1,605 | +0.66(+1.74%) |
Feb 21, 2019 | 37.86 | 37.86 | 37.86 | 37.86 | 114 | -0.34(-0.88%) |
Feb 20, 2019 | 38.26 | 38.26 | 38.19 | 38.20 | 596 | +0.01(+0.01%) |
Feb 19, 2019 | 38.06 | 38.23 | 35.51 | 38.20 | 45,535 | +0.27(+0.70%) |
Feb 15, 2019 | 37.96 | 37.97 | 37.93 | 37.93 | 802 | -0.34(-0.89%) |
Feb 14, 2019 | 38.13 | 38.27 | 38.02 | 38.27 | 433 | +0.37(+0.97%) |
Feb 13, 2019 | 37.97 | 37.97 | 37.84 | 37.90 | 1,280 | -0.07(-0.18%) |
Feb 12, 2019 | 37.94 | 37.97 | 37.94 | 37.97 | 656 | -0.17(-0.44%) |
Feb 11, 2019 | 38.14 | 38.15 | 37.98 | 38.14 | 4,302 | -0.14(-0.37%) |
Feb 08, 2019 | 38.28 | 38.28 | 38.28 | 38.28 | 114 | +0.05(+0.14%) |
Feb 07, 2019 | 38.22 | 38.25 | 38.22 | 38.23 | 331 | +0.55(+1.47%) |
Feb 06, 2019 | 37.93 | 38.09 | 37.68 | 37.68 | 1,381 | -0.09(-0.24%) |
Feb 05, 2019 | 37.46 | 37.96 | 37.46 | 37.77 | 849 | +0.33(+0.88%) |
Feb 04, 2019 | 37.21 | 37.62 | 37.21 | 37.44 | 10,851 | -0.61(-1.61%) |
Feb 01, 2019 | 38.25 | 38.25 | 37.67 | 38.05 | 6,649 | -0.57(-1.48%) |
Jan 31, 2019 | 37.94 | 38.62 | 37.93 | 38.62 | 7,500 | +0.87(+2.31%) |
Jan 30, 2019 | 37.34 | 37.75 | 37.33 | 37.75 | 2,373 | +0.38(+1.02%) |
Jan 29, 2019 | 37.26 | 37.37 | 37.25 | 37.37 | 562 | +0.02(+0.06%) |
Jan 28, 2019 | 37.28 | 37.53 | 37.28 | 37.35 | 1,093 | +0.19(+0.51%) |
Jan 25, 2019 | 37.19 | 37.38 | 37.03 | 37.16 | 9,515 | -0.38(-1.00%) |
Jan 24, 2019 | 37.28 | 37.71 | 37.28 | 37.53 | 20,829 | +0.33(+0.89%) |
Jan 23, 2019 | 37.09 | 37.26 | 36.94 | 37.20 | 43,637 | -0.17(-0.47%) |
Jan 22, 2019 | 36.96 | 37.38 | 36.96 | 37.38 | 54,712 | +0.41(+1.11%) |
Jan 18, 2019 | 37.40 | 37.40 | 36.81 | 36.97 | 1,834 | -0.65(-1.74%) |
Jan 17, 2019 | 37.62 | 37.62 | 37.62 | 37.62 | 51 | -0.12(-0.31%) |
Jan 16, 2019 | 37.51 | 37.74 | 37.31 | 37.74 | 2,892 | -0.13(-0.33%) |
Jan 15, 2019 | 37.86 | 37.86 | 37.86 | 37.86 | 97 | -0.02(-0.04%) |
Jan 14, 2019 | 38.16 | 38.16 | 37.88 | 37.88 | 1,028 | -0.11(-0.28%) |
Jan 11, 2019 | 37.55 | 38.12 | 37.49 | 37.99 | 28,317 | +0.64(+1.72%) |
Jan 10, 2019 | 37.52 | 37.52 | 37.34 | 37.34 | 734 | +0.04(+0.10%) |
Jan 09, 2019 | 37.27 | 37.45 | 37.10 | 37.31 | 2,923 | -0.12(-0.31%) |
Jan 08, 2019 | 37.38 | 37.55 | 37.36 | 37.42 | 8,629 | -0.13(-0.34%) |
Jan 07, 2019 | 38.03 | 38.03 | 37.55 | 37.55 | 4,605 | -0.65(-1.71%) |
Jan 04, 2019 | 38.26 | 38.26 | 37.90 | 38.20 | 6,534 | -1.05(-2.68%) |
Jan 03, 2019 | 38.43 | 39.34 | 38.43 | 39.26 | 9,028 | +1.03(+2.69%) |
Jan 02, 2019 | 40.04 | 40.11 | 37.86 | 38.23 | 44,531 | +0.11(+0.29%) |
Dec 31, 2018 | 37.76 | 38.15 | 37.63 | 38.12 | 119,692 | +0.48(+1.27%) |
Dec 28, 2018 | 37.28 | 37.72 | 37.28 | 37.64 | 5,273 | +0.32(+0.86%) |
Dec 27, 2018 | 37.05 | 37.67 | 37.05 | 37.32 | 7,086 | +0.66(+1.81%) |
Dec 26, 2018 | 38.40 | 38.40 | 36.65 | 36.65 | 7,691 | -0.55(-1.49%) |
Dec 24, 2018 | 37.03 | 37.21 | 37.03 | 37.21 | 2,647 | +0.23(+0.61%) |
Dec 21, 2018 | 36.99 | 36.99 | 36.94 | 36.98 | 3,453 | +0.17(+0.46%) |
Dec 20, 2018 | 37.27 | 37.31 | 36.58 | 36.81 | 5,750 | -0.16(-0.45%) |
Dec 19, 2018 | 36.92 | 37.10 | 36.83 | 36.98 | 5,977 | +0.17(+0.47%) |
Dec 18, 2018 | 36.65 | 36.98 | 36.50 | 36.81 | 7,799 | +0.49(+1.36%) |
Dec 17, 2018 | 35.88 | 36.31 | 35.83 | 36.31 | 6,271 | +0.15(+0.41%) |
Dec 14, 2018 | 35.97 | 36.37 | 35.97 | 36.17 | 6,100 | +0.48(+1.34%) |
Dec 13, 2018 | 35.76 | 35.76 | 35.69 | 35.69 | 2,790 | -0.16(-0.46%) |
Dec 12, 2018 | 35.92 | 35.92 | 35.85 | 35.85 | 2,936 | -0.36(-1.00%) |
Dec 11, 2018 | 36.37 | 36.44 | 36.20 | 36.21 | 6,900 | -0.28(-0.76%) |
Dec 10, 2018 | 36.07 | 36.55 | 36.07 | 36.49 | 4,160 | +0.31(+0.85%) |
Dec 07, 2018 | 36.18 | 36.18 | 36.18 | 36.18 | 115 | -0.00(-0.01%) |
Dec 06, 2018 | 36.01 | 36.51 | 35.98 | 36.19 | 2,873 | +0.22(+0.61%) |
Dec 04, 2018 | 35.97 | 35.97 | 35.97 | 35.97 | 8,057 | +0.86(+2.46%) |
Dec 03, 2018 | 34.73 | 35.10 | 34.72 | 35.10 | 2,504 | +0.17(+0.49%) |
Nov 30, 2018 | 34.95 | 34.95 | 34.93 | 34.93 | 230 | +0.01(+0.02%) |
Nov 29, 2018 | 34.99 | 34.99 | 34.92 | 34.92 | 316 | +0.39(+1.13%) |
Nov 28, 2018 | 34.53 | 34.53 | 34.53 | 34.53 | 110 | +0.00(+0.00%) |
Nov 27, 2018 | 34.53 | 34.53 | 34.53 | 34.53 | 196 | -0.15(-0.44%) |
Nov 26, 2018 | 34.64 | 34.69 | 34.64 | 34.69 | 383 | -0.04(-0.13%) |
Nov 23, 2018 | 34.73 | 34.73 | 34.73 | 34.73 | 460 | +0.30(+0.88%) |
Nov 21, 2018 | 34.43 | 34.43 | 34.43 | 0 | -0.25(-0.72%) | |
Nov 20, 2018 | 34.68 | 34.68 | 34.68 | 34.68 | 248 | +0.18(+0.52%) |
Nov 19, 2018 | 34.39 | 34.50 | 34.28 | 34.50 | 1,070 | +0.13(+0.39%) |
Nov 16, 2018 | 34.13 | 34.37 | 34.13 | 34.37 | 2,532 | +0.50(+1.46%) |
Nov 15, 2018 | 33.87 | 33.87 | 33.87 | 33.87 | 100 | +0.00(+0.00%) |
Nov 14, 2018 | 33.71 | 34.06 | 33.71 | 33.87 | 727 | +0.73(+2.19%) |
Nov 13, 2018 | 33.15 | 33.15 | 33.15 | 33.15 | 41 | +0.00(+0.00%) |
Nov 12, 2018 | 33.15 | 33.15 | 33.15 | 33.15 | 4 | +0.00(+0.01%) |
Nov 09, 2018 | 33.65 | 33.65 | 33.14 | 33.14 | 690 | +0.09(+0.26%) |
Nov 08, 2018 | 33.01 | 33.06 | 33.01 | 33.06 | 932 | -0.44(-1.32%) |
Nov 07, 2018 | 33.50 | 33.50 | 33.50 | 33.50 | 317 | +0.16(+0.47%) |
Nov 06, 2018 | 33.15 | 33.34 | 33.15 | 33.34 | 1,306 | +0.06(+0.18%) |
Nov 05, 2018 | 33.28 | 33.28 | 33.28 | 33.28 | 559 | -0.10(-0.30%) |
Nov 02, 2018 | 33.54 | 33.54 | 33.33 | 33.38 | 2,532 | -0.40(-1.20%) |