Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 23.89 | 24.75 | 23.86 | 24.38 | 785,335 | +0.51(+2.15%) |
Jun 27, 2019 | 23.54 | 23.90 | 23.08 | 23.87 | 178,248 | +0.46(+1.96%) |
Jun 26, 2019 | 23.25 | 23.64 | 22.84 | 23.41 | 241,170 | +0.30(+1.31%) |
Jun 25, 2019 | 24.11 | 24.20 | 23.03 | 23.11 | 225,983 | -1.08(-4.47%) |
Jun 24, 2019 | 24.92 | 25.01 | 24.13 | 24.19 | 320,346 | -0.80(-3.19%) |
Jun 21, 2019 | 24.25 | 25.08 | 24.25 | 24.98 | 812,950 | +0.54(+2.21%) |
Jun 20, 2019 | 24.69 | 25.05 | 24.43 | 24.44 | 303,117 | +0.27(+1.10%) |
Jun 19, 2019 | 23.98 | 24.59 | 23.90 | 24.18 | 300,663 | +0.31(+1.31%) |
Jun 18, 2019 | 23.53 | 24.75 | 23.53 | 23.87 | 314,379 | +0.58(+2.48%) |
Jun 17, 2019 | 22.94 | 23.53 | 22.85 | 23.29 | 401,177 | +0.29(+1.27%) |
Jun 14, 2019 | 23.22 | 23.32 | 22.70 | 23.00 | 320,464 | -0.39(-1.68%) |
Jun 13, 2019 | 23.77 | 23.93 | 23.19 | 23.39 | 432,110 | -0.28(-1.20%) |
Jun 12, 2019 | 24.15 | 24.50 | 23.54 | 23.67 | 212,823 | -0.96(-3.90%) |
Jun 11, 2019 | 24.44 | 25.11 | 24.44 | 24.64 | 235,679 | +0.36(+1.47%) |
Jun 10, 2019 | 24.37 | 24.91 | 24.23 | 24.28 | 184,006 | -0.10(-0.41%) |
Jun 07, 2019 | 24.18 | 24.74 | 23.91 | 24.38 | 180,861 | +0.18(+0.76%) |
Jun 06, 2019 | 24.37 | 24.44 | 23.73 | 24.20 | 362,659 | -0.03(-0.11%) |
Jun 05, 2019 | 25.24 | 25.39 | 24.13 | 24.22 | 246,000 | -0.92(-3.64%) |
Jun 04, 2019 | 24.78 | 25.48 | 24.61 | 25.14 | 247,111 | +0.69(+2.81%) |
Jun 03, 2019 | 24.27 | 24.57 | 23.88 | 24.45 | 261,243 | +0.43(+1.79%) |
May 31, 2019 | 23.75 | 24.10 | 23.45 | 24.02 | 305,292 | -0.16(-0.68%) |
May 30, 2019 | 24.63 | 24.90 | 24.11 | 24.19 | 243,982 | -0.33(-1.35%) |
May 29, 2019 | 24.55 | 24.97 | 24.25 | 24.52 | 222,940 | -0.33(-1.33%) |
May 28, 2019 | 24.97 | 25.15 | 24.55 | 24.85 | 281,732 | -0.11(-0.44%) |
May 24, 2019 | 25.31 | 25.41 | 24.47 | 24.96 | 257,048 | -0.07(-0.29%) |
May 23, 2019 | 25.22 | 25.83 | 24.86 | 25.03 | 348,755 | -0.76(-2.95%) |
May 22, 2019 | 26.39 | 26.39 | 25.40 | 25.79 | 286,930 | -0.78(-2.93%) |
May 21, 2019 | 26.49 | 27.01 | 26.36 | 26.57 | 179,570 | +0.24(+0.90%) |
May 20, 2019 | 26.36 | 26.75 | 25.82 | 26.33 | 191,824 | -0.21(-0.79%) |
May 17, 2019 | 27.16 | 27.45 | 26.45 | 26.54 | 252,245 | -0.93(-3.37%) |
May 16, 2019 | 27.71 | 27.71 | 26.94 | 27.47 | 260,563 | +0.05(+0.20%) |
May 15, 2019 | 27.16 | 27.51 | 26.93 | 27.41 | 248,916 | -0.04(-0.13%) |
May 14, 2019 | 27.27 | 27.70 | 26.36 | 27.45 | 363,747 | +0.24(+0.88%) |
May 13, 2019 | 28.75 | 28.75 | 27.11 | 27.21 | 366,432 | -1.76(-6.07%) |
May 10, 2019 | 27.96 | 29.10 | 27.76 | 28.97 | 332,798 | +0.88(+3.13%) |
May 09, 2019 | 28.05 | 28.78 | 27.53 | 28.09 | 473,202 | -0.45(-1.57%) |
May 08, 2019 | 30.23 | 31.06 | 28.38 | 28.54 | 407,997 | -0.68(-2.32%) |
May 07, 2019 | 30.00 | 30.07 | 29.00 | 29.22 | 218,707 | -1.18(-3.89%) |
May 06, 2019 | 29.72 | 30.54 | 29.39 | 30.40 | 223,643 | +0.24(+0.79%) |
May 03, 2019 | 29.38 | 30.42 | 29.38 | 30.16 | 311,841 | +1.01(+3.46%) |
May 02, 2019 | 29.78 | 30.07 | 28.90 | 29.15 | 228,145 | -0.80(-2.66%) |
May 01, 2019 | 31.09 | 31.20 | 29.83 | 29.95 | 488,563 | -1.11(-3.57%) |
Apr 30, 2019 | 30.94 | 31.34 | 30.76 | 31.06 | 270,749 | +0.03(+0.09%) |
Apr 29, 2019 | 31.17 | 31.43 | 30.99 | 31.03 | 122,583 | -0.19(-0.62%) |
Apr 26, 2019 | 30.69 | 31.25 | 30.28 | 31.22 | 114,280 | +0.68(+2.22%) |
Apr 25, 2019 | 31.32 | 31.45 | 30.48 | 30.55 | 233,421 | -0.93(-2.94%) |
Apr 24, 2019 | 31.41 | 31.71 | 31.09 | 31.47 | 234,572 | +0.00(+0.00%) |
Apr 23, 2019 | 30.98 | 31.70 | 30.59 | 31.47 | 297,914 | +0.48(+1.54%) |
Apr 22, 2019 | 30.45 | 31.38 | 30.36 | 30.99 | 174,917 | +0.55(+1.81%) |
Apr 18, 2019 | 30.48 | 30.82 | 30.22 | 30.44 | 371,874 | -0.38(-1.22%) |
Apr 17, 2019 | 31.58 | 31.68 | 30.77 | 30.82 | 430,021 | -0.68(-2.15%) |
Apr 16, 2019 | 30.85 | 31.75 | 30.58 | 31.50 | 337,671 | +0.60(+1.96%) |
Apr 15, 2019 | 31.24 | 31.34 | 30.71 | 30.89 | 285,341 | -0.35(-1.11%) |
Apr 12, 2019 | 30.95 | 31.40 | 30.60 | 31.24 | 254,647 | +0.34(+1.10%) |
Apr 11, 2019 | 31.21 | 31.50 | 30.50 | 30.90 | 354,248 | -0.29(-0.94%) |
Apr 10, 2019 | 30.77 | 31.45 | 30.49 | 31.20 | 300,357 | +0.57(+1.85%) |
Apr 09, 2019 | 30.62 | 31.09 | 30.39 | 30.63 | 332,836 | -0.08(-0.27%) |
Apr 08, 2019 | 30.65 | 31.08 | 30.41 | 30.71 | 380,444 | +0.05(+0.18%) |
Apr 05, 2019 | 30.66 | 31.02 | 30.40 | 30.66 | 492,594 | +0.16(+0.54%) |
Apr 04, 2019 | 29.80 | 30.50 | 29.56 | 30.49 | 323,793 | +0.63(+2.12%) |
Apr 03, 2019 | 30.67 | 30.82 | 29.55 | 29.86 | 408,303 | -0.63(-2.07%) |
Apr 02, 2019 | 31.27 | 31.31 | 30.06 | 30.49 | 367,207 | -0.82(-2.63%) |
Apr 01, 2019 | 31.68 | 32.23 | 31.20 | 31.31 | 367,417 | -0.04(-0.12%) |
Mar 29, 2019 | 31.41 | 32.10 | 30.79 | 31.35 | 444,131 | +0.34(+1.09%) |
Mar 28, 2019 | 30.47 | 31.11 | 30.29 | 31.01 | 249,039 | +0.54(+1.77%) |
Mar 27, 2019 | 31.06 | 31.53 | 30.23 | 30.47 | 321,435 | -0.73(-2.35%) |
Mar 26, 2019 | 31.50 | 31.86 | 31.15 | 31.20 | 299,233 | -0.14(-0.44%) |
Mar 25, 2019 | 32.27 | 32.27 | 31.29 | 31.34 | 419,792 | -0.93(-2.87%) |
Mar 22, 2019 | 33.00 | 33.44 | 32.25 | 32.27 | 233,362 | -1.07(-3.22%) |
Mar 21, 2019 | 33.72 | 34.68 | 33.25 | 33.34 | 314,989 | -0.53(-1.57%) |
Mar 20, 2019 | 34.31 | 34.47 | 33.68 | 33.87 | 271,787 | -0.57(-1.65%) |
Mar 19, 2019 | 34.65 | 34.81 | 34.14 | 34.44 | 258,397 | +0.02(+0.05%) |
Mar 18, 2019 | 34.28 | 34.92 | 33.98 | 34.42 | 274,356 | +0.17(+0.51%) |
Mar 15, 2019 | 33.81 | 34.36 | 33.58 | 34.25 | 693,430 | +0.58(+1.71%) |
Mar 14, 2019 | 33.48 | 33.79 | 33.07 | 33.67 | 191,929 | +0.31(+0.93%) |
Mar 13, 2019 | 33.33 | 33.89 | 33.02 | 33.36 | 301,261 | +0.24(+0.72%) |
Mar 12, 2019 | 32.10 | 33.37 | 32.10 | 33.12 | 381,501 | +0.91(+2.82%) |
Mar 11, 2019 | 31.09 | 32.29 | 30.94 | 32.21 | 521,156 | +1.37(+4.43%) |
Mar 08, 2019 | 31.24 | 31.50 | 30.64 | 30.85 | 194,723 | -0.55(-1.75%) |
Mar 07, 2019 | 32.75 | 32.77 | 31.36 | 31.40 | 306,786 | -1.12(-3.44%) |
Mar 06, 2019 | 34.42 | 34.45 | 32.30 | 32.51 | 284,827 | -1.76(-5.13%) |
Mar 05, 2019 | 34.58 | 34.99 | 34.26 | 34.27 | 299,499 | -0.18(-0.53%) |
Mar 04, 2019 | 35.18 | 35.49 | 34.29 | 34.46 | 379,848 | -0.70(-1.98%) |
Mar 01, 2019 | 35.00 | 35.19 | 34.21 | 35.15 | 200,508 | +0.38(+1.11%) |
Feb 28, 2019 | 35.19 | 35.25 | 34.14 | 34.77 | 210,211 | -0.34(-0.97%) |
Feb 27, 2019 | 34.37 | 35.23 | 34.17 | 35.11 | 200,731 | +0.97(+2.84%) |
Feb 26, 2019 | 33.94 | 34.46 | 33.87 | 34.14 | 204,779 | +0.27(+0.78%) |
Feb 25, 2019 | 34.19 | 34.19 | 33.39 | 33.87 | 194,835 | -0.25(-0.73%) |
Feb 22, 2019 | 34.40 | 34.92 | 33.97 | 34.12 | 184,572 | -0.15(-0.43%) |
Feb 21, 2019 | 34.11 | 34.39 | 33.70 | 34.26 | 248,089 | +0.29(+0.86%) |
Feb 20, 2019 | 33.51 | 34.04 | 33.07 | 33.97 | 247,479 | +0.59(+1.76%) |
Feb 19, 2019 | 33.00 | 33.62 | 32.95 | 33.39 | 231,095 | +0.36(+1.08%) |
Feb 15, 2019 | 32.99 | 33.22 | 32.66 | 33.03 | 174,640 | +0.18(+0.56%) |
Feb 14, 2019 | 32.28 | 33.02 | 32.28 | 32.84 | 282,297 | +0.44(+1.36%) |
Feb 13, 2019 | 31.37 | 32.55 | 31.31 | 32.40 | 292,620 | +1.04(+3.30%) |
Feb 12, 2019 | 31.97 | 32.04 | 30.80 | 31.37 | 303,510 | -0.23(-0.73%) |
Feb 11, 2019 | 30.87 | 32.70 | 30.49 | 31.60 | 326,991 | +1.15(+3.79%) |
Feb 08, 2019 | 31.34 | 31.41 | 30.06 | 30.44 | 266,653 | -1.02(-3.23%) |
Feb 07, 2019 | 34.26 | 34.26 | 31.18 | 31.46 | 307,734 | -0.35(-1.09%) |
Feb 06, 2019 | 32.36 | 32.55 | 31.41 | 31.81 | 233,407 | -0.55(-1.70%) |
Feb 05, 2019 | 32.42 | 32.84 | 32.13 | 32.36 | 128,166 | +0.02(+0.06%) |
Feb 04, 2019 | 31.87 | 32.68 | 31.77 | 32.34 | 219,648 | +0.41(+1.29%) |
Feb 01, 2019 | 32.37 | 32.57 | 31.75 | 31.93 | 159,577 | -0.62(-1.91%) |
Jan 31, 2019 | 32.17 | 32.59 | 31.73 | 32.55 | 247,385 | +0.42(+1.31%) |
Jan 30, 2019 | 31.68 | 32.56 | 31.56 | 32.13 | 166,749 | +0.79(+2.51%) |
Jan 29, 2019 | 31.81 | 32.24 | 31.30 | 31.34 | 125,898 | -0.33(-1.04%) |
Jan 28, 2019 | 31.49 | 31.85 | 31.08 | 31.67 | 171,602 | -0.12(-0.37%) |
Jan 25, 2019 | 31.26 | 32.07 | 31.26 | 31.79 | 129,997 | +0.80(+2.57%) |
Jan 24, 2019 | 31.93 | 32.08 | 30.40 | 30.99 | 253,453 | -0.92(-2.87%) |
Jan 23, 2019 | 31.23 | 32.29 | 31.23 | 31.91 | 267,362 | +0.87(+2.80%) |
Jan 22, 2019 | 31.00 | 31.34 | 30.32 | 31.04 | 166,843 | -0.19(-0.62%) |
Jan 18, 2019 | 31.36 | 31.50 | 30.70 | 31.23 | 259,340 | +0.05(+0.18%) |
Jan 17, 2019 | 29.82 | 31.24 | 29.82 | 31.18 | 306,547 | +1.16(+3.88%) |
Jan 16, 2019 | 29.24 | 30.24 | 29.24 | 30.01 | 238,414 | +0.74(+2.54%) |
Jan 15, 2019 | 29.65 | 30.09 | 28.74 | 29.27 | 264,690 | -0.40(-1.36%) |
Jan 14, 2019 | 30.11 | 30.79 | 29.50 | 29.67 | 211,387 | -0.71(-2.32%) |
Jan 11, 2019 | 29.71 | 30.50 | 29.71 | 30.38 | 376,677 | +0.49(+1.62%) |
Jan 10, 2019 | 29.41 | 30.15 | 29.17 | 29.89 | 419,383 | +0.05(+0.18%) |
Jan 09, 2019 | 30.06 | 30.48 | 29.64 | 29.84 | 291,470 | -0.07(-0.25%) |
Jan 08, 2019 | 30.12 | 30.17 | 29.51 | 29.91 | 257,767 | +0.19(+0.65%) |
Jan 07, 2019 | 30.12 | 30.48 | 29.19 | 29.72 | 270,636 | -0.29(-0.98%) |
Jan 04, 2019 | 29.28 | 30.77 | 28.95 | 30.01 | 321,774 | +1.16(+4.03%) |
Jan 03, 2019 | 29.58 | 29.58 | 28.68 | 28.85 | 256,408 | -0.80(-2.69%) |
Jan 02, 2019 | 28.81 | 30.19 | 28.22 | 29.65 | 190,426 | +0.60(+2.05%) |
Dec 31, 2018 | 29.07 | 29.50 | 28.32 | 29.05 | 229,979 | +0.10(+0.35%) |
Dec 28, 2018 | 28.66 | 29.52 | 27.98 | 28.95 | 152,155 | +0.45(+1.58%) |
Dec 27, 2018 | 28.27 | 28.66 | 27.39 | 28.50 | 147,110 | -0.26(-0.89%) |
Dec 26, 2018 | 27.21 | 28.81 | 26.90 | 28.76 | 233,120 | +1.59(+5.87%) |
Dec 24, 2018 | 26.88 | 27.90 | 26.88 | 27.16 | 187,083 | -0.12(-0.44%) |
Dec 21, 2018 | 28.74 | 29.01 | 27.05 | 27.28 | 849,951 | -1.71(-5.91%) |
Dec 20, 2018 | 29.32 | 30.18 | 28.93 | 29.00 | 348,695 | -0.24(-0.81%) |
Dec 19, 2018 | 30.31 | 31.02 | 29.10 | 29.23 | 252,531 | -1.11(-3.65%) |
Dec 18, 2018 | 29.37 | 31.03 | 28.85 | 30.34 | 338,642 | +1.19(+4.09%) |
Dec 17, 2018 | 29.71 | 30.46 | 29.01 | 29.15 | 420,704 | -0.68(-2.27%) |
Dec 14, 2018 | 30.11 | 31.14 | 29.65 | 29.83 | 282,480 | -0.59(-1.93%) |
Dec 13, 2018 | 30.19 | 31.08 | 29.88 | 30.42 | 440,341 | +0.25(+0.82%) |
Dec 12, 2018 | 30.47 | 30.90 | 29.93 | 30.17 | 357,848 | -0.05(-0.18%) |
Dec 11, 2018 | 29.94 | 30.55 | 29.04 | 30.22 | 648,692 | +0.77(+2.61%) |
Dec 10, 2018 | 29.74 | 30.37 | 29.02 | 29.45 | 868,916 | -0.48(-1.59%) |
Dec 07, 2018 | 30.68 | 31.54 | 29.86 | 29.93 | 337,928 | -0.45(-1.48%) |
Dec 06, 2018 | 30.51 | 30.83 | 29.74 | 30.38 | 480,920 | -0.47(-1.51%) |
Dec 04, 2018 | 32.33 | 32.53 | 30.64 | 30.85 | 445,550 | -1.42(-4.40%) |
Dec 03, 2018 | 31.94 | 32.43 | 30.74 | 32.27 | 440,516 | +0.79(+2.50%) |
Nov 30, 2018 | 31.47 | 31.89 | 30.87 | 31.48 | 443,586 | -0.17(-0.55%) |
Nov 29, 2018 | 32.02 | 32.46 | 31.46 | 31.65 | 225,364 | -0.37(-1.14%) |
Nov 28, 2018 | 31.31 | 32.40 | 30.57 | 32.02 | 277,791 | +0.54(+1.72%) |
Nov 27, 2018 | 31.15 | 31.91 | 30.39 | 31.48 | 288,581 | +0.14(+0.44%) |
Nov 26, 2018 | 32.23 | 33.11 | 30.85 | 31.34 | 352,885 | -0.77(-2.40%) |
Nov 23, 2018 | 32.42 | 32.51 | 31.82 | 32.11 | 109,259 | -0.74(-2.26%) |
Nov 21, 2018 | 32.85 | 32.85 | 32.85 | 0 | +0.39(+1.21%) | |
Nov 20, 2018 | 33.28 | 33.47 | 31.64 | 32.46 | 313,585 | -1.33(-3.93%) |
Nov 19, 2018 | 35.03 | 35.54 | 33.50 | 33.79 | 344,160 | -1.22(-3.48%) |
Nov 16, 2018 | 35.41 | 35.68 | 34.14 | 35.01 | 475,239 | -0.34(-0.96%) |
Nov 15, 2018 | 36.81 | 37.27 | 35.16 | 35.35 | 559,463 | -1.80(-4.83%) |
Nov 14, 2018 | 38.46 | 38.46 | 36.41 | 37.14 | 247,298 | -0.71(-1.89%) |
Nov 13, 2018 | 36.67 | 38.43 | 36.67 | 37.86 | 357,130 | +0.92(+2.48%) |
Nov 12, 2018 | 37.73 | 37.77 | 36.31 | 36.94 | 273,999 | -0.64(-1.71%) |
Nov 09, 2018 | 36.65 | 37.94 | 36.50 | 37.58 | 444,350 | +0.57(+1.53%) |
Nov 08, 2018 | 36.43 | 37.47 | 35.51 | 37.01 | 281,013 | +0.10(+0.27%) |
Nov 07, 2018 | 37.87 | 37.87 | 35.61 | 36.91 | 318,207 | -0.58(-1.54%) |
Nov 06, 2018 | 36.45 | 37.96 | 36.10 | 37.49 | 500,840 | +0.82(+2.25%) |
Nov 05, 2018 | 35.25 | 37.09 | 35.02 | 36.67 | 465,252 | +1.65(+4.71%) |
Nov 02, 2018 | 34.44 | 35.24 | 33.24 | 35.02 | 636,236 | +0.53(+1.54%) |
Nov 01, 2018 | 35.46 | 36.28 | 32.88 | 34.48 | 1,193,628 | -2.02(-5.52%) |
Oct 31, 2018 | 36.19 | 36.87 | 35.64 | 36.50 | 349,968 | +0.72(+2.02%) |
Oct 30, 2018 | 35.64 | 36.80 | 34.92 | 35.78 | 254,609 | -0.03(-0.08%) |
Oct 29, 2018 | 36.43 | 37.23 | 35.55 | 35.80 | 283,698 | -0.27(-0.74%) |
Oct 26, 2018 | 35.13 | 36.40 | 34.68 | 36.07 | 422,410 | +0.50(+1.42%) |
Oct 25, 2018 | 34.46 | 36.05 | 34.03 | 35.57 | 395,243 | +1.78(+5.26%) |
Oct 24, 2018 | 36.19 | 36.39 | 33.75 | 33.79 | 346,715 | -2.39(-6.61%) |
Oct 23, 2018 | 35.67 | 36.64 | 35.01 | 36.18 | 235,179 | -0.14(-0.38%) |
Oct 22, 2018 | 36.23 | 37.09 | 36.03 | 36.32 | 234,501 | +0.26(+0.71%) |
Oct 19, 2018 | 37.18 | 37.54 | 36.02 | 36.06 | 267,526 | -1.15(-3.10%) |
Oct 18, 2018 | 37.05 | 37.75 | 36.64 | 37.21 | 301,756 | +0.15(+0.40%) |
Oct 17, 2018 | 37.11 | 37.40 | 36.65 | 37.07 | 172,712 | -0.12(-0.32%) |
Oct 16, 2018 | 36.12 | 37.85 | 35.84 | 37.19 | 410,812 | +1.44(+4.02%) |
Oct 15, 2018 | 35.29 | 36.28 | 35.11 | 35.75 | 247,716 | +0.64(+1.83%) |
Oct 12, 2018 | 35.83 | 35.98 | 34.46 | 35.11 | 398,288 | -0.26(-0.73%) |
Oct 11, 2018 | 35.23 | 36.36 | 34.95 | 35.36 | 284,043 | -0.14(-0.39%) |
Oct 10, 2018 | 37.07 | 37.57 | 35.36 | 35.50 | 419,312 | -1.74(-4.67%) |
Oct 09, 2018 | 36.95 | 37.85 | 36.91 | 37.24 | 328,527 | +0.14(+0.37%) |
Oct 08, 2018 | 36.37 | 37.31 | 36.23 | 37.10 | 238,654 | +0.70(+1.91%) |
Oct 05, 2018 | 36.37 | 36.86 | 35.96 | 36.41 | 229,870 | +0.17(+0.48%) |
Oct 04, 2018 | 36.29 | 36.67 | 35.32 | 36.23 | 581,853 | -0.26(-0.70%) |
Oct 03, 2018 | 37.43 | 37.89 | 35.63 | 36.49 | 831,979 | -1.02(-2.71%) |
Oct 02, 2018 | 37.21 | 38.35 | 37.17 | 37.51 | 463,028 | +0.16(+0.44%) |
Oct 01, 2018 | 37.49 | 38.04 | 36.89 | 37.34 | 324,952 | -0.05(-0.12%) |
Sep 28, 2018 | 37.83 | 38.20 | 36.55 | 37.39 | 513,442 | -0.52(-1.38%) |
Sep 27, 2018 | 38.02 | 38.85 | 37.33 | 37.91 | 489,385 | +0.06(+0.17%) |
Sep 26, 2018 | 38.71 | 39.12 | 37.61 | 37.85 | 602,561 | -0.88(-2.27%) |
Sep 25, 2018 | 38.69 | 39.16 | 38.30 | 38.73 | 433,628 | +0.10(+0.26%) |
Sep 24, 2018 | 38.31 | 38.75 | 38.10 | 38.63 | 329,304 | +0.44(+1.15%) |
Sep 21, 2018 | 38.52 | 38.80 | 37.20 | 38.19 | 1,496,993 | -0.53(-1.37%) |
Sep 20, 2018 | 38.09 | 38.74 | 37.81 | 38.72 | 427,002 | +0.67(+1.76%) |
Sep 19, 2018 | 38.45 | 38.84 | 37.89 | 38.05 | 343,827 | -0.37(-0.95%) |
Sep 18, 2018 | 38.30 | 39.18 | 37.84 | 38.41 | 407,596 | +0.25(+0.65%) |
Sep 17, 2018 | 38.00 | 39.25 | 37.76 | 38.17 | 478,418 | +0.26(+0.68%) |
Sep 14, 2018 | 39.95 | 40.11 | 37.78 | 37.91 | 530,797 | -1.82(-4.59%) |
Sep 13, 2018 | 42.69 | 43.24 | 39.48 | 39.73 | 627,649 | -3.34(-7.76%) |
Sep 12, 2018 | 42.01 | 43.51 | 41.91 | 43.08 | 386,399 | +1.15(+2.75%) |
Sep 11, 2018 | 41.58 | 42.06 | 40.60 | 41.92 | 263,742 | -0.19(-0.46%) |
Sep 10, 2018 | 41.03 | 42.38 | 40.47 | 42.12 | 495,644 | +1.81(+4.50%) |
Sep 07, 2018 | 40.32 | 41.04 | 39.87 | 40.30 | 204,765 | -0.14(-0.34%) |
Sep 06, 2018 | 39.10 | 40.87 | 39.10 | 40.44 | 273,106 | +1.41(+3.62%) |
Sep 05, 2018 | 39.87 | 40.29 | 38.67 | 39.03 | 239,153 | -0.82(-2.07%) |
Sep 04, 2018 | 39.20 | 40.12 | 38.67 | 39.85 | 323,685 | +0.55(+1.40%) |
Aug 31, 2018 | 39.30 | 39.30 | 39.30 | 0 | +0.92(+2.39%) | |
Aug 30, 2018 | 38.59 | 39.45 | 37.55 | 38.39 | 246,797 | -0.32(-0.83%) |
Aug 29, 2018 | 37.70 | 38.91 | 37.46 | 38.71 | 240,826 | +0.97(+2.57%) |
Aug 28, 2018 | 38.79 | 38.89 | 37.27 | 37.74 | 235,759 | -0.87(-2.25%) |
Aug 27, 2018 | 38.21 | 39.23 | 38.21 | 38.61 | 220,234 | +0.58(+1.52%) |
Aug 24, 2018 | 38.14 | 38.91 | 37.67 | 38.03 | 138,074 | -0.07(-0.19%) |
Aug 23, 2018 | 38.35 | 38.45 | 37.61 | 38.10 | 224,923 | -0.21(-0.55%) |
Aug 22, 2018 | 39.00 | 39.11 | 37.70 | 38.31 | 212,053 | -0.62(-1.60%) |
Aug 21, 2018 | 39.55 | 39.85 | 38.85 | 38.94 | 222,458 | -0.43(-1.09%) |
Aug 20, 2018 | 39.18 | 39.64 | 39.01 | 39.37 | 132,275 | +0.24(+0.61%) |
Aug 17, 2018 | 38.15 | 39.62 | 38.15 | 39.13 | 226,595 | +0.87(+2.28%) |
Aug 16, 2018 | 38.46 | 38.92 | 37.88 | 38.26 | 214,708 | +0.16(+0.43%) |
Aug 15, 2018 | 39.45 | 39.98 | 37.82 | 38.09 | 254,356 | -1.69(-4.26%) |
Aug 14, 2018 | 39.60 | 40.54 | 39.09 | 39.79 | 189,600 | +0.33(+0.84%) |
Aug 13, 2018 | 39.63 | 40.24 | 38.90 | 39.46 | 202,840 | -0.33(-0.83%) |
Aug 10, 2018 | 39.79 | 40.38 | 39.10 | 39.79 | 636,454 | -0.26(-0.64%) |
Aug 09, 2018 | 40.44 | 40.78 | 39.76 | 40.05 | 346,336 | -0.59(-1.44%) |
Aug 08, 2018 | 41.28 | 41.46 | 40.01 | 40.63 | 426,694 | -0.60(-1.44%) |
Aug 07, 2018 | 41.29 | 41.55 | 40.35 | 41.23 | 685,671 | +0.26(+0.63%) |
Aug 06, 2018 | 40.75 | 41.80 | 40.26 | 40.97 | 398,962 | -0.04(-0.09%) |
Aug 03, 2018 | 42.38 | 42.66 | 40.26 | 41.01 | 564,961 | -1.48(-3.49%) |
Aug 02, 2018 | 38.05 | 43.38 | 37.68 | 42.49 | 780,193 | +4.40(+11.54%) |
Aug 01, 2018 | 37.81 | 38.44 | 37.20 | 38.09 | 385,299 | -0.05(-0.12%) |
Jul 31, 2018 | 37.16 | 38.45 | 36.99 | 38.14 | 361,137 | +1.06(+2.87%) |
Jul 30, 2018 | 37.65 | 38.01 | 36.78 | 37.08 | 237,345 | -0.46(-1.22%) |
Jul 27, 2018 | 38.55 | 38.70 | 37.10 | 37.54 | 296,997 | -1.18(-3.05%) |
Jul 26, 2018 | 37.36 | 38.85 | 37.32 | 38.72 | 329,997 | +1.29(+3.45%) |
Jul 25, 2018 | 37.76 | 37.76 | 36.22 | 37.43 | 398,662 | -0.41(-1.09%) |
Jul 24, 2018 | 38.36 | 38.94 | 37.62 | 37.84 | 358,039 | -0.08(-0.22%) |
Jul 23, 2018 | 38.54 | 38.90 | 37.71 | 37.92 | 368,811 | -0.79(-2.04%) |
Jul 20, 2018 | 38.56 | 39.18 | 38.39 | 38.71 | 722,215 | +0.18(+0.48%) |
Jul 19, 2018 | 38.66 | 38.93 | 37.99 | 38.52 | 770,070 | +0.07(+0.19%) |
Jul 18, 2018 | 37.37 | 38.62 | 37.16 | 38.45 | 511,778 | +1.04(+2.79%) |
Jul 17, 2018 | 37.13 | 37.55 | 36.60 | 37.41 | 477,245 | +0.25(+0.67%) |
Jul 16, 2018 | 36.65 | 37.43 | 36.32 | 37.16 | 669,155 | +1.03(+2.84%) |
Jul 13, 2018 | 36.51 | 36.13 | 559,993 | +1.00(+2.84%) | ||
Jul 12, 2018 | 36.01 | 36.01 | 34.92 | 35.14 | 608,135 | -0.71(-1.97%) |
Jul 11, 2018 | 35.34 | 35.95 | 34.68 | 35.84 | 512,115 | +0.06(+0.18%) |
Jul 10, 2018 | 36.19 | 36.38 | 35.03 | 35.78 | 415,338 | -0.01(-0.03%) |
Jul 09, 2018 | 35.92 | 35.00 | 35.79 | 360,053 | +0.69(+1.96%) | |
Jul 06, 2018 | 36.23 | 36.65 | 35.08 | 35.10 | 405,648 | -1.41(-3.86%) |
Jul 05, 2018 | 35.98 | 36.53 | 35.77 | 36.51 | 251,683 | +0.71(+2.00%) |
Jul 03, 2018 | 35.79 | 35.79 | 35.79 | 0 | +0.71(+2.01%) |