Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 32.71 | 32.72 | 31.59 | 31.87 | 302,999 | -0.77(-2.36%) |
Jul 30, 2019 | 32.36 | 32.96 | 32.13 | 32.64 | 706,418 | -2.27(-6.51%) |
Jul 29, 2019 | 34.58 | 35.01 | 34.43 | 34.92 | 338,338 | +0.46(+1.33%) |
Jul 26, 2019 | 34.17 | 34.51 | 34.16 | 34.46 | 115,854 | +0.02(+0.05%) |
Jul 25, 2019 | 35.16 | 35.16 | 34.43 | 34.44 | 151,755 | -0.82(-2.34%) |
Jul 24, 2019 | 35.17 | 35.31 | 34.87 | 35.26 | 150,700 | +0.09(+0.26%) |
Jul 23, 2019 | 35.04 | 35.27 | 34.96 | 35.17 | 94,854 | +0.30(+0.87%) |
Jul 22, 2019 | 34.82 | 34.97 | 34.75 | 34.87 | 486,778 | +0.38(+1.09%) |
Jul 19, 2019 | 34.49 | 34.69 | 34.39 | 34.49 | 295,635 | -0.69(-1.95%) |
Jul 18, 2019 | 34.87 | 35.20 | 34.74 | 35.18 | 257,299 | +0.27(+0.76%) |
Jul 17, 2019 | 34.86 | 35.29 | 34.83 | 34.92 | 527,443 | -1.29(-3.57%) |
Jul 16, 2019 | 36.52 | 36.52 | 36.17 | 36.21 | 101,254 | -0.23(-0.63%) |
Jul 15, 2019 | 36.41 | 36.48 | 36.25 | 36.44 | 123,152 | +0.39(+1.09%) |
Jul 12, 2019 | 36.09 | 36.10 | 35.81 | 36.04 | 214,580 | -0.26(-0.71%) |
Jul 11, 2019 | 36.34 | 36.56 | 36.23 | 36.30 | 212,286 | +1.09(+3.10%) |
Jul 10, 2019 | 34.57 | 35.30 | 34.53 | 35.21 | 424,230 | +0.85(+2.48%) |
Jul 09, 2019 | 34.65 | 34.91 | 33.81 | 34.36 | 580,582 | -1.80(-4.97%) |
Jul 08, 2019 | 36.29 | 36.30 | 36.09 | 36.15 | 285,667 | -0.46(-1.25%) |
Jul 05, 2019 | 36.34 | 36.64 | 36.29 | 36.61 | 80,181 | +0.08(+0.23%) |
Jul 03, 2019 | 36.65 | 36.66 | 36.46 | 36.53 | 62,508 | +0.19(+0.53%) |
Jul 02, 2019 | 36.47 | 36.50 | 36.26 | 36.34 | 90,991 | -0.13(-0.35%) |
Jul 01, 2019 | 36.70 | 36.82 | 36.45 | 36.47 | 264,454 | +0.46(+1.27%) |
Jun 28, 2019 | 35.88 | 36.07 | 35.75 | 36.01 | 94,581 | +0.21(+0.59%) |
Jun 27, 2019 | 35.75 | 35.88 | 35.73 | 35.80 | 99,552 | +0.27(+0.75%) |
Jun 26, 2019 | 35.77 | 35.78 | 35.44 | 35.53 | 198,306 | +0.22(+0.62%) |
Jun 25, 2019 | 35.53 | 35.68 | 35.28 | 35.31 | 274,196 | -0.35(-0.98%) |
Jun 24, 2019 | 35.97 | 36.03 | 35.58 | 35.66 | 763,241 | -0.92(-2.51%) |
Jun 21, 2019 | 36.69 | 36.78 | 36.47 | 36.58 | 291,489 | -0.13(-0.35%) |
Jun 20, 2019 | 36.90 | 37.02 | 36.69 | 36.70 | 211,021 | +0.51(+1.42%) |
Jun 19, 2019 | 36.03 | 36.26 | 35.94 | 36.19 | 367,148 | +1.07(+3.05%) |
Jun 18, 2019 | 34.87 | 35.30 | 34.81 | 35.12 | 152,552 | +0.50(+1.43%) |
Jun 17, 2019 | 34.51 | 34.76 | 34.48 | 34.62 | 284,509 | +0.33(+0.96%) |
Jun 14, 2019 | 34.41 | 34.41 | 34.25 | 34.29 | 235,090 | -0.02(-0.05%) |
Jun 13, 2019 | 34.12 | 34.36 | 34.06 | 34.31 | 138,863 | +0.15(+0.43%) |
Jun 12, 2019 | 34.18 | 34.23 | 34.02 | 34.16 | 221,473 | -0.99(-2.82%) |
Jun 11, 2019 | 35.53 | 35.53 | 35.01 | 35.15 | 283,608 | +0.44(+1.27%) |
Jun 10, 2019 | 34.57 | 34.84 | 34.48 | 34.71 | 144,372 | +0.22(+0.64%) |
Jun 07, 2019 | 34.54 | 34.71 | 34.42 | 34.49 | 334,035 | +0.11(+0.32%) |
Jun 06, 2019 | 34.36 | 34.51 | 34.20 | 34.38 | 153,009 | +0.05(+0.16%) |
Jun 05, 2019 | 34.46 | 34.48 | 34.17 | 34.33 | 169,119 | -0.22(-0.64%) |
Jun 04, 2019 | 34.28 | 34.55 | 34.08 | 34.55 | 226,178 | +0.76(+2.25%) |
Jun 03, 2019 | 33.51 | 33.88 | 33.44 | 33.79 | 241,644 | +0.41(+1.24%) |
May 31, 2019 | 33.45 | 33.49 | 33.29 | 33.38 | 224,944 | -0.46(-1.35%) |
May 30, 2019 | 33.72 | 33.90 | 33.65 | 33.83 | 161,832 | -0.03(-0.08%) |
May 29, 2019 | 34.02 | 34.03 | 33.75 | 33.86 | 660,436 | -0.43(-1.26%) |
May 28, 2019 | 34.51 | 34.72 | 34.28 | 34.29 | 219,178 | -0.61(-1.76%) |
May 24, 2019 | 34.78 | 35.00 | 34.73 | 34.91 | 193,635 | +0.33(+0.95%) |
May 23, 2019 | 34.82 | 34.93 | 34.50 | 34.58 | 163,305 | -0.92(-2.58%) |
May 22, 2019 | 35.35 | 35.57 | 35.30 | 35.49 | 235,939 | +0.05(+0.16%) |
May 21, 2019 | 35.18 | 35.51 | 35.15 | 35.44 | 437,942 | +0.34(+0.97%) |
May 20, 2019 | 34.63 | 35.16 | 34.46 | 35.10 | 250,623 | -0.23(-0.65%) |
May 17, 2019 | 35.28 | 35.56 | 35.24 | 35.33 | 195,271 | -0.46(-1.28%) |
May 16, 2019 | 35.57 | 36.11 | 35.57 | 35.78 | 181,427 | -0.11(-0.30%) |
May 15, 2019 | 35.51 | 36.04 | 35.49 | 35.89 | 167,683 | -0.17(-0.47%) |
May 14, 2019 | 35.93 | 36.24 | 35.91 | 36.06 | 171,381 | -0.16(-0.45%) |
May 13, 2019 | 36.32 | 36.43 | 36.15 | 36.23 | 135,154 | -0.94(-2.52%) |
May 10, 2019 | 36.85 | 37.21 | 36.55 | 37.16 | 311,998 | +0.05(+0.12%) |
May 09, 2019 | 36.82 | 37.15 | 36.70 | 37.12 | 673,147 | -0.13(-0.34%) |
May 08, 2019 | 37.37 | 37.49 | 37.15 | 37.25 | 118,538 | +0.35(+0.95%) |
May 07, 2019 | 37.20 | 37.25 | 36.69 | 36.89 | 222,899 | -1.00(-2.64%) |
May 06, 2019 | 37.33 | 37.95 | 37.31 | 37.89 | 165,605 | -0.65(-1.68%) |
May 03, 2019 | 38.41 | 38.54 | 38.16 | 38.54 | 461,287 | +0.50(+1.30%) |
May 02, 2019 | 37.94 | 38.07 | 37.73 | 38.05 | 205,488 | +0.47(+1.25%) |
May 01, 2019 | 38.05 | 38.05 | 37.42 | 37.58 | 214,931 | -0.45(-1.19%) |
Apr 30, 2019 | 37.69 | 38.03 | 37.54 | 38.03 | 428,002 | +0.42(+1.13%) |
Apr 29, 2019 | 37.27 | 37.62 | 37.10 | 37.61 | 245,365 | +0.80(+2.18%) |
Apr 26, 2019 | 36.70 | 36.86 | 36.55 | 36.80 | 383,759 | +0.67(+1.85%) |
Apr 25, 2019 | 35.93 | 36.18 | 35.85 | 36.14 | 140,816 | +0.02(+0.05%) |
Apr 24, 2019 | 36.05 | 36.36 | 35.98 | 36.12 | 713,186 | +0.13(+0.35%) |
Apr 23, 2019 | 35.78 | 36.06 | 35.78 | 35.99 | 224,294 | +0.62(+1.76%) |
Apr 22, 2019 | 35.40 | 35.50 | 35.27 | 35.37 | 140,631 | -0.13(-0.36%) |
Apr 18, 2019 | 35.51 | 35.77 | 35.43 | 35.50 | 375,884 | -0.63(-1.75%) |
Apr 17, 2019 | 36.83 | 36.83 | 36.11 | 36.13 | 597,413 | -1.06(-2.86%) |
Apr 16, 2019 | 37.88 | 37.88 | 37.13 | 37.19 | 746,186 | -0.23(-0.63%) |
Apr 15, 2019 | 37.63 | 37.73 | 37.35 | 37.43 | 110,666 | -0.13(-0.34%) |
Apr 12, 2019 | 37.79 | 37.90 | 37.45 | 37.55 | 233,250 | -0.05(-0.12%) |
Apr 11, 2019 | 37.76 | 37.84 | 37.48 | 37.60 | 339,988 | +0.23(+0.63%) |
Apr 10, 2019 | 37.28 | 37.46 | 37.18 | 37.36 | 184,519 | +0.17(+0.46%) |
Apr 09, 2019 | 37.29 | 37.34 | 37.16 | 37.19 | 135,754 | +0.04(+0.10%) |
Apr 08, 2019 | 37.32 | 37.34 | 37.05 | 37.16 | 114,124 | -0.04(-0.10%) |
Apr 05, 2019 | 37.16 | 37.35 | 37.07 | 37.19 | 258,760 | -0.07(-0.19%) |
Apr 04, 2019 | 37.52 | 37.55 | 37.09 | 37.26 | 272,408 | -0.13(-0.34%) |
Apr 03, 2019 | 37.53 | 37.85 | 37.31 | 37.39 | 469,608 | +0.24(+0.66%) |
Apr 02, 2019 | 36.97 | 37.21 | 36.95 | 37.15 | 208,328 | +0.36(+0.98%) |
Apr 01, 2019 | 36.80 | 36.80 | 36.62 | 36.79 | 126,313 | +0.24(+0.67%) |
Mar 29, 2019 | 36.28 | 36.57 | 35.81 | 36.54 | 633,868 | +0.70(+1.96%) |
Mar 28, 2019 | 36.07 | 36.08 | 35.77 | 35.84 | 207,558 | +0.29(+0.81%) |
Mar 27, 2019 | 35.84 | 35.88 | 35.42 | 35.55 | 193,542 | -0.29(-0.80%) |
Mar 26, 2019 | 35.94 | 36.03 | 35.72 | 35.84 | 168,123 | +0.39(+1.09%) |
Mar 25, 2019 | 35.46 | 35.54 | 35.25 | 35.45 | 100,096 | +0.69(+1.97%) |
Mar 22, 2019 | 35.21 | 35.36 | 34.75 | 34.77 | 110,025 | -1.22(-3.38%) |
Mar 21, 2019 | 35.91 | 36.14 | 35.89 | 35.98 | 108,951 | -0.69(-1.87%) |
Mar 20, 2019 | 36.29 | 36.85 | 36.14 | 36.67 | 282,053 | +0.84(+2.34%) |
Mar 19, 2019 | 35.63 | 35.95 | 35.52 | 35.83 | 110,416 | +0.32(+0.89%) |
Mar 18, 2019 | 35.60 | 35.66 | 35.32 | 35.51 | 142,627 | +0.05(+0.15%) |
Mar 15, 2019 | 35.61 | 35.70 | 35.42 | 35.46 | 125,442 | +0.04(+0.10%) |
Mar 14, 2019 | 35.47 | 35.51 | 35.13 | 35.42 | 115,611 | -0.09(-0.25%) |
Mar 13, 2019 | 35.42 | 35.60 | 35.23 | 35.51 | 166,948 | +0.84(+2.42%) |
Mar 12, 2019 | 34.69 | 34.88 | 34.59 | 34.68 | 135,991 | +0.56(+1.64%) |
Mar 11, 2019 | 33.88 | 34.23 | 33.82 | 34.12 | 189,353 | +0.39(+1.15%) |
Mar 08, 2019 | 33.48 | 33.74 | 33.48 | 33.73 | 175,353 | +0.03(+0.08%) |
Mar 07, 2019 | 33.93 | 33.99 | 33.64 | 33.70 | 130,101 | -0.42(-1.24%) |
Mar 06, 2019 | 34.38 | 34.38 | 34.10 | 34.13 | 151,545 | -0.70(-2.02%) |
Mar 05, 2019 | 34.86 | 35.03 | 34.69 | 34.83 | 164,338 | +0.50(+1.47%) |
Mar 04, 2019 | 34.36 | 34.42 | 34.16 | 34.32 | 368,783 | -0.95(-2.68%) |
Mar 01, 2019 | 35.42 | 35.47 | 35.22 | 35.27 | 183,006 | +0.04(+0.10%) |
Feb 28, 2019 | 34.82 | 35.34 | 34.80 | 35.23 | 124,361 | +0.25(+0.72%) |
Feb 27, 2019 | 35.06 | 35.11 | 34.78 | 34.98 | 165,978 | -0.16(-0.46%) |
Feb 26, 2019 | 35.17 | 35.25 | 35.05 | 35.14 | 166,401 | -0.77(-2.13%) |
Feb 25, 2019 | 36.06 | 36.12 | 35.88 | 35.91 | 166,191 | +0.03(+0.08%) |
Feb 22, 2019 | 35.87 | 36.09 | 35.74 | 35.88 | 156,276 | -0.05(-0.13%) |
Feb 21, 2019 | 35.93 | 36.06 | 35.78 | 35.93 | 224,366 | -0.07(-0.20%) |
Feb 20, 2019 | 35.94 | 36.31 | 35.91 | 36.00 | 375,600 | +1.40(+4.04%) |
Feb 19, 2019 | 34.45 | 34.67 | 34.28 | 34.60 | 314,847 | -0.37(-1.06%) |
Feb 15, 2019 | 35.07 | 35.07 | 34.68 | 34.97 | 171,471 | +0.67(+1.94%) |
Feb 14, 2019 | 34.50 | 34.54 | 34.18 | 34.31 | 175,685 | -0.07(-0.21%) |
Feb 13, 2019 | 34.49 | 34.50 | 34.23 | 34.38 | 239,693 | +0.32(+0.95%) |
Feb 12, 2019 | 34.18 | 34.18 | 33.97 | 34.05 | 189,787 | +0.78(+2.33%) |
Feb 11, 2019 | 33.44 | 33.48 | 33.25 | 33.28 | 142,775 | -0.27(-0.81%) |
Feb 08, 2019 | 33.73 | 33.74 | 33.37 | 33.55 | 285,601 | -0.32(-0.93%) |
Feb 07, 2019 | 33.92 | 34.21 | 33.82 | 33.86 | 243,737 | -0.06(-0.19%) |
Feb 06, 2019 | 34.12 | 34.24 | 33.88 | 33.93 | 300,326 | -0.29(-0.84%) |
Feb 05, 2019 | 34.09 | 34.43 | 33.97 | 34.22 | 335,294 | +1.24(+3.77%) |
Feb 04, 2019 | 32.79 | 32.99 | 32.65 | 32.97 | 97,081 | +0.08(+0.25%) |
Feb 01, 2019 | 32.94 | 32.97 | 32.71 | 32.89 | 156,165 | -0.23(-0.71%) |
Jan 31, 2019 | 33.11 | 33.24 | 32.84 | 33.12 | 290,648 | +0.22(+0.66%) |
Jan 30, 2019 | 32.57 | 33.00 | 32.57 | 32.91 | 289,813 | +0.62(+1.93%) |
Jan 29, 2019 | 32.67 | 32.70 | 32.24 | 32.29 | 302,556 | -0.17(-0.53%) |
Jan 28, 2019 | 32.55 | 32.61 | 32.24 | 32.46 | 369,585 | -0.03(-0.08%) |
Jan 25, 2019 | 32.66 | 32.67 | 32.41 | 32.48 | 272,402 | +1.17(+3.74%) |
Jan 24, 2019 | 31.75 | 31.75 | 31.13 | 31.31 | 241,790 | -0.32(-1.03%) |
Jan 23, 2019 | 31.81 | 31.87 | 31.46 | 31.64 | 217,364 | +0.14(+0.46%) |
Jan 22, 2019 | 31.51 | 31.65 | 31.42 | 31.49 | 241,992 | -0.20(-0.63%) |
Jan 18, 2019 | 31.69 | 31.79 | 31.63 | 31.69 | 214,505 | +0.26(+0.83%) |
Jan 17, 2019 | 31.16 | 31.63 | 31.16 | 31.43 | 156,641 | +0.31(+0.98%) |
Jan 16, 2019 | 31.38 | 31.43 | 31.12 | 31.12 | 166,543 | +0.26(+0.85%) |
Jan 15, 2019 | 30.76 | 30.98 | 30.71 | 30.86 | 150,317 | +0.17(+0.56%) |
Jan 14, 2019 | 30.46 | 30.83 | 30.45 | 30.69 | 242,763 | -0.16(-0.53%) |
Jan 11, 2019 | 30.65 | 30.88 | 30.51 | 30.85 | 380,542 | -0.08(-0.26%) |
Jan 10, 2019 | 30.56 | 30.99 | 30.56 | 30.93 | 261,129 | -0.33(-1.07%) |
Jan 09, 2019 | 31.23 | 31.46 | 31.20 | 31.27 | 425,655 | +1.14(+3.77%) |
Jan 08, 2019 | 30.40 | 30.46 | 29.82 | 30.13 | 499,648 | -0.19(-0.62%) |
Jan 07, 2019 | 30.17 | 30.56 | 30.05 | 30.32 | 250,980 | -0.17(-0.56%) |
Jan 04, 2019 | 29.53 | 30.58 | 29.46 | 30.49 | 875,880 | +2.45(+8.75%) |
Jan 03, 2019 | 28.88 | 28.91 | 27.94 | 28.04 | 1,463,769 | -1.33(-4.54%) |
Jan 02, 2019 | 28.98 | 29.40 | 28.93 | 29.37 | 478,225 | +0.17(+0.59%) |
Dec 31, 2018 | 29.19 | 29.35 | 29.01 | 29.20 | 377,548 | +0.18(+0.62%) |
Dec 28, 2018 | 29.36 | 29.40 | 28.92 | 29.02 | 967,827 | -0.52(-1.77%) |
Dec 27, 2018 | 29.41 | 29.58 | 28.91 | 29.55 | 584,171 | +0.50(+1.74%) |
Dec 26, 2018 | 28.54 | 29.04 | 28.11 | 29.04 | 273,615 | +0.59(+2.06%) |
Dec 24, 2018 | 28.24 | 28.81 | 28.15 | 28.45 | 331,852 | +0.23(+0.83%) |
Dec 21, 2018 | 29.35 | 29.43 | 28.18 | 28.22 | 2,782,366 | -1.51(-5.09%) |
Dec 20, 2018 | 30.15 | 30.21 | 29.67 | 29.73 | 604,708 | +0.18(+0.61%) |
Dec 19, 2018 | 30.69 | 30.70 | 29.45 | 29.55 | 677,622 | -0.58(-1.91%) |
Dec 18, 2018 | 30.29 | 30.44 | 30.10 | 30.13 | 397,832 | -0.17(-0.57%) |
Dec 17, 2018 | 30.30 | 30.48 | 30.14 | 30.30 | 1,131,505 | -0.34(-1.12%) |
Dec 14, 2018 | 30.77 | 30.88 | 30.50 | 30.65 | 1,136,304 | -0.61(-1.96%) |
Dec 13, 2018 | 31.66 | 31.75 | 31.25 | 31.26 | 1,031,205 | -0.72(-2.26%) |
Dec 12, 2018 | 31.98 | 32.30 | 31.97 | 31.98 | 595,779 | +0.69(+2.19%) |
Dec 11, 2018 | 32.00 | 32.14 | 31.12 | 31.29 | 1,636,573 | -0.85(-2.64%) |
Dec 10, 2018 | 31.86 | 32.19 | 31.71 | 32.14 | 637,196 | -0.02(-0.06%) |
Dec 07, 2018 | 32.31 | 32.42 | 31.77 | 32.16 | 831,182 | -3.21(-9.07%) |
Dec 06, 2018 | 35.16 | 35.37 | 34.80 | 35.37 | 338,042 | -1.45(-3.94%) |
Dec 04, 2018 | 37.62 | 37.68 | 36.82 | 36.82 | 491,899 | -0.95(-2.51%) |
Dec 03, 2018 | 37.61 | 37.78 | 37.55 | 37.77 | 222,822 | +1.02(+2.77%) |
Nov 30, 2018 | 36.84 | 36.84 | 36.51 | 36.75 | 150,509 | -0.45(-1.21%) |
Nov 29, 2018 | 37.28 | 37.46 | 37.06 | 37.20 | 156,721 | -0.19(-0.51%) |
Nov 28, 2018 | 36.70 | 37.40 | 36.68 | 37.39 | 494,050 | +0.70(+1.92%) |
Nov 27, 2018 | 36.34 | 36.76 | 36.17 | 36.69 | 543,359 | +1.08(+3.04%) |
Nov 26, 2018 | 35.14 | 35.60 | 35.11 | 35.60 | 241,939 | +0.29(+0.82%) |
Nov 23, 2018 | 35.05 | 35.34 | 35.05 | 35.32 | 89,285 | +0.57(+1.63%) |
Nov 21, 2018 | 34.75 | 34.75 | 34.75 | 0 | +0.91(+2.69%) | |
Nov 20, 2018 | 33.93 | 34.33 | 33.78 | 33.84 | 252,882 | -1.33(-3.79%) |
Nov 19, 2018 | 35.61 | 35.68 | 35.14 | 35.17 | 251,644 | -1.03(-2.84%) |
Nov 16, 2018 | 36.03 | 36.55 | 35.95 | 36.20 | 396,070 | -0.03(-0.07%) |
Nov 15, 2018 | 36.13 | 36.35 | 35.83 | 36.23 | 207,034 | +0.23(+0.63%) |
Nov 14, 2018 | 36.32 | 36.34 | 35.87 | 36.00 | 192,615 | +0.40(+1.11%) |
Nov 13, 2018 | 35.67 | 36.04 | 35.53 | 35.60 | 476,530 | +0.22(+0.61%) |
Nov 12, 2018 | 36.05 | 36.05 | 35.28 | 35.39 | 638,248 | -0.74(-2.05%) |
Nov 09, 2018 | 36.32 | 36.34 | 36.13 | 36.13 | 529,055 | -1.15(-3.10%) |
Nov 08, 2018 | 37.89 | 37.94 | 37.19 | 37.28 | 381,339 | -1.64(-4.22%) |
Nov 07, 2018 | 38.80 | 39.09 | 38.64 | 38.92 | 581,392 | +3.16(+8.85%) |
Nov 06, 2018 | 35.42 | 35.78 | 35.37 | 35.76 | 247,728 | +0.55(+1.56%) |
Nov 05, 2018 | 35.23 | 35.33 | 35.05 | 35.21 | 402,602 | +0.44(+1.27%) |
Nov 02, 2018 | 35.76 | 35.85 | 34.67 | 34.77 | 462,729 | -0.92(-2.58%) |
Nov 01, 2018 | 35.34 | 35.75 | 35.28 | 35.69 | 628,199 | +0.45(+1.28%) |
Oct 31, 2018 | 35.58 | 35.69 | 35.23 | 35.23 | 210,332 | -0.05(-0.15%) |
Oct 30, 2018 | 34.72 | 35.54 | 34.65 | 35.29 | 293,265 | -0.48(-1.34%) |
Oct 29, 2018 | 36.19 | 36.45 | 35.60 | 35.77 | 234,515 | -0.35(-0.97%) |
Oct 26, 2018 | 35.99 | 36.33 | 35.46 | 36.12 | 445,981 | +0.83(+2.35%) |
Oct 25, 2018 | 35.32 | 35.48 | 35.09 | 35.29 | 194,318 | +0.20(+0.57%) |
Oct 24, 2018 | 35.79 | 35.94 | 35.08 | 35.09 | 357,125 | -1.60(-4.35%) |
Oct 23, 2018 | 36.37 | 36.83 | 36.25 | 36.69 | 273,824 | +0.61(+1.70%) |
Oct 22, 2018 | 36.61 | 36.61 | 36.01 | 36.07 | 213,958 | -0.39(-1.06%) |
Oct 19, 2018 | 36.72 | 36.82 | 36.33 | 36.46 | 199,199 | +0.48(+1.33%) |
Oct 18, 2018 | 35.95 | 36.64 | 35.83 | 35.98 | 587,886 | -1.42(-3.78%) |
Oct 17, 2018 | 37.04 | 37.70 | 36.84 | 37.40 | 1,243,606 | -7.56(-16.81%) |
Oct 16, 2018 | 44.86 | 45.02 | 44.67 | 44.95 | 113,697 | +0.87(+1.98%) |
Oct 15, 2018 | 43.98 | 44.37 | 43.78 | 44.08 | 154,699 | +0.10(+0.23%) |
Oct 12, 2018 | 44.22 | 44.30 | 43.60 | 43.98 | 175,797 | -0.21(-0.47%) |
Oct 11, 2018 | 44.92 | 44.98 | 44.01 | 44.19 | 140,473 | -0.88(-1.96%) |
Oct 10, 2018 | 45.63 | 45.68 | 45.01 | 45.07 | 123,729 | -0.91(-1.98%) |
Oct 09, 2018 | 45.33 | 46.09 | 45.29 | 45.98 | 105,030 | +0.05(+0.12%) |
Oct 08, 2018 | 45.97 | 46.14 | 45.62 | 45.93 | 67,312 | -0.33(-0.72%) |
Oct 05, 2018 | 46.14 | 46.65 | 46.02 | 46.26 | 88,508 | -0.04(-0.08%) |
Oct 04, 2018 | 47.00 | 47.00 | 46.05 | 46.30 | 79,666 | -0.90(-1.91%) |
Oct 03, 2018 | 47.70 | 47.77 | 47.16 | 47.20 | 106,493 | -0.25(-0.53%) |
Oct 02, 2018 | 47.15 | 47.52 | 47.05 | 47.45 | 160,634 | -0.17(-0.36%) |
Oct 01, 2018 | 47.45 | 47.82 | 47.33 | 47.62 | 235,456 | +1.26(+2.72%) |
Sep 28, 2018 | 46.37 | 46.54 | 46.32 | 46.36 | 90,061 | -0.34(-0.73%) |
Sep 27, 2018 | 46.80 | 46.96 | 46.68 | 46.70 | 88,650 | -0.09(-0.19%) |
Sep 26, 2018 | 46.66 | 47.13 | 46.63 | 46.79 | 117,105 | +0.07(+0.15%) |
Sep 25, 2018 | 46.92 | 46.96 | 46.69 | 46.72 | 133,824 | +0.45(+0.97%) |
Sep 24, 2018 | 46.23 | 46.35 | 46.13 | 46.27 | 57,848 | +0.20(+0.43%) |
Sep 21, 2018 | 46.25 | 46.33 | 45.99 | 46.07 | 143,077 | -0.68(-1.45%) |
Sep 20, 2018 | 46.42 | 46.77 | 46.29 | 46.75 | 131,995 | +0.51(+1.11%) |
Sep 19, 2018 | 46.11 | 46.33 | 46.00 | 46.23 | 62,854 | -0.18(-0.39%) |
Sep 18, 2018 | 46.23 | 46.62 | 46.23 | 46.41 | 94,258 | -0.27(-0.58%) |
Sep 17, 2018 | 46.79 | 46.97 | 46.65 | 46.69 | 99,497 | -0.37(-0.79%) |
Sep 14, 2018 | 47.06 | 47.23 | 46.87 | 47.05 | 95,163 | +0.08(+0.17%) |
Sep 13, 2018 | 46.86 | 47.05 | 46.68 | 46.97 | 141,455 | +1.21(+2.64%) |
Sep 12, 2018 | 45.68 | 46.02 | 45.62 | 45.77 | 139,032 | +0.55(+1.22%) |
Sep 11, 2018 | 45.05 | 45.33 | 44.96 | 45.22 | 195,347 | +0.14(+0.30%) |
Sep 10, 2018 | 45.26 | 45.31 | 45.04 | 45.08 | 126,994 | -0.08(-0.18%) |
Sep 07, 2018 | 44.92 | 45.17 | 44.90 | 45.16 | 130,544 | -0.03(-0.06%) |
Sep 06, 2018 | 45.20 | 45.31 | 44.89 | 45.19 | 718,818 | -0.04(-0.08%) |
Sep 05, 2018 | 45.26 | 45.32 | 44.93 | 45.22 | 364,139 | -0.34(-0.75%) |
Sep 04, 2018 | 45.17 | 45.61 | 45.08 | 45.57 | 210,267 | +0.02(+0.04%) |
Aug 31, 2018 | 45.55 | 45.55 | 45.55 | 0 | -0.71(-1.54%) | |
Aug 30, 2018 | 46.28 | 46.56 | 46.15 | 46.26 | 221,899 | -1.86(-3.86%) |
Aug 29, 2018 | 47.68 | 48.15 | 47.66 | 48.12 | 189,795 | +1.13(+2.40%) |
Aug 28, 2018 | 47.02 | 47.18 | 46.89 | 46.99 | 134,255 | +0.80(+1.74%) |
Aug 27, 2018 | 45.79 | 46.19 | 45.76 | 46.19 | 86,054 | +0.77(+1.69%) |
Aug 24, 2018 | 45.45 | 45.49 | 45.23 | 45.42 | 70,429 | +0.23(+0.52%) |
Aug 23, 2018 | 45.27 | 45.47 | 45.13 | 45.19 | 91,799 | -0.16(-0.36%) |
Aug 22, 2018 | 45.84 | 45.85 | 45.24 | 45.35 | 160,491 | +0.81(+1.82%) |
Aug 21, 2018 | 44.52 | 44.79 | 44.25 | 44.54 | 161,866 | +0.53(+1.21%) |
Aug 20, 2018 | 44.00 | 44.19 | 43.97 | 44.01 | 102,132 | +0.28(+0.64%) |
Aug 17, 2018 | 43.50 | 43.80 | 43.48 | 43.73 | 367,011 | +0.26(+0.60%) |
Aug 16, 2018 | 43.44 | 43.65 | 43.39 | 43.47 | 274,879 | +0.59(+1.37%) |
Aug 15, 2018 | 43.15 | 43.17 | 42.82 | 42.88 | 313,874 | -0.61(-1.41%) |
Aug 14, 2018 | 43.57 | 43.61 | 43.29 | 43.49 | 115,010 | +0.14(+0.31%) |
Aug 13, 2018 | 43.36 | 43.57 | 43.31 | 43.36 | 233,085 | +0.17(+0.40%) |
Aug 10, 2018 | 43.08 | 43.46 | 42.99 | 43.19 | 124,999 | -0.74(-1.68%) |
Aug 09, 2018 | 44.10 | 44.10 | 43.90 | 43.93 | 127,538 | -0.37(-0.83%) |
Aug 08, 2018 | 44.07 | 44.37 | 43.85 | 44.30 | 125,490 | -0.48(-1.07%) |
Aug 07, 2018 | 44.91 | 45.00 | 44.58 | 44.77 | 108,565 | +0.01(+0.02%) |
Aug 06, 2018 | 44.75 | 44.88 | 44.67 | 44.76 | 75,302 | -0.31(-0.68%) |
Aug 03, 2018 | 44.68 | 45.09 | 44.59 | 45.07 | 77,639 | +0.25(+0.56%) |
Aug 02, 2018 | 44.42 | 44.83 | 44.42 | 44.82 | 80,065 | +0.20(+0.44%) |