Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 26.38 | 26.85 | 25.80 | 25.98 | 595,600 | -0.12(-0.46%) |
Aug 29, 2019 | 25.50 | 26.42 | 25.50 | 26.10 | 451,485 | +0.90(+3.57%) |
Aug 28, 2019 | 24.37 | 25.74 | 23.92 | 25.20 | 537,564 | +1.07(+4.43%) |
Aug 27, 2019 | 24.97 | 25.12 | 23.80 | 24.13 | 416,634 | -0.49(-1.99%) |
Aug 26, 2019 | 25.12 | 25.42 | 24.44 | 24.62 | 355,600 | -0.15(-0.61%) |
Aug 23, 2019 | 26.07 | 26.49 | 24.67 | 24.77 | 478,600 | -1.63(-6.17%) |
Aug 22, 2019 | 27.19 | 27.60 | 26.40 | 26.40 | 406,322 | -0.56(-2.08%) |
Aug 21, 2019 | 27.61 | 27.61 | 26.87 | 26.96 | 332,799 | -0.22(-0.81%) |
Aug 20, 2019 | 27.40 | 27.45 | 26.89 | 27.18 | 250,867 | -0.33(-1.20%) |
Aug 19, 2019 | 26.70 | 27.85 | 26.68 | 27.51 | 483,392 | +1.42(+5.44%) |
Aug 16, 2019 | 26.30 | 26.40 | 25.95 | 26.09 | 623,300 | -0.02(-0.08%) |
Aug 15, 2019 | 26.02 | 26.32 | 25.51 | 26.11 | 531,951 | -0.18(-0.68%) |
Aug 14, 2019 | 27.65 | 27.70 | 26.16 | 26.29 | 466,613 | -2.24(-7.85%) |
Aug 13, 2019 | 28.53 | 29.66 | 28.25 | 28.53 | 443,727 | -0.05(-0.17%) |
Aug 12, 2019 | 28.32 | 28.68 | 27.82 | 28.58 | 385,525 | +0.18(+0.63%) |
Aug 09, 2019 | 29.32 | 29.78 | 28.24 | 28.40 | 552,800 | -1.00(-3.40%) |
Aug 08, 2019 | 29.75 | 29.75 | 28.97 | 29.40 | 721,470 | -0.10(-0.34%) |
Aug 07, 2019 | 28.70 | 29.74 | 28.32 | 29.50 | 611,197 | +0.14(+0.48%) |
Aug 06, 2019 | 29.68 | 30.26 | 28.75 | 29.36 | 430,673 | -0.22(-0.74%) |
Aug 05, 2019 | 29.74 | 30.10 | 28.59 | 29.58 | 876,961 | -1.17(-3.80%) |
Aug 02, 2019 | 31.34 | 31.57 | 30.37 | 30.75 | 585,200 | -0.68(-2.16%) |
Aug 01, 2019 | 32.46 | 32.93 | 31.32 | 31.43 | 1,021,610 | -1.10(-3.38%) |
Jul 31, 2019 | 32.52 | 33.85 | 32.32 | 32.53 | 871,000 | -0.11(-0.34%) |
Jul 30, 2019 | 30.93 | 32.93 | 30.71 | 32.64 | 795,034 | +1.31(+4.18%) |
Jul 29, 2019 | 31.60 | 31.79 | 30.67 | 31.33 | 1,150,644 | -0.53(-1.66%) |
Jul 26, 2019 | 30.44 | 32.02 | 30.06 | 31.86 | 1,051,800 | +1.47(+4.84%) |
Jul 25, 2019 | 31.80 | 31.80 | 29.84 | 30.39 | 621,741 | -1.04(-3.31%) |
Jul 24, 2019 | 31.65 | 32.16 | 31.33 | 31.43 | 612,979 | -0.20(-0.63%) |
Jul 23, 2019 | 31.69 | 32.43 | 31.30 | 31.63 | 488,688 | +0.01(+0.03%) |
Jul 22, 2019 | 30.52 | 32.04 | 30.41 | 31.62 | 734,649 | +1.33(+4.39%) |
Jul 19, 2019 | 29.92 | 30.42 | 29.50 | 30.29 | 495,100 | +0.38(+1.27%) |
Jul 18, 2019 | 30.25 | 30.61 | 29.35 | 29.91 | 471,480 | -0.34(-1.12%) |
Jul 17, 2019 | 30.99 | 31.39 | 30.08 | 30.25 | 531,922 | -0.90(-2.89%) |
Jul 16, 2019 | 30.72 | 31.84 | 30.39 | 31.15 | 411,903 | +0.29(+0.94%) |
Jul 15, 2019 | 31.89 | 32.32 | 30.41 | 30.86 | 647,783 | -0.93(-2.93%) |
Jul 12, 2019 | 31.46 | 31.99 | 30.60 | 31.79 | 771,800 | +0.38(+1.21%) |
Jul 11, 2019 | 31.89 | 32.38 | 31.31 | 31.41 | 322,941 | -0.51(-1.60%) |
Jul 10, 2019 | 31.45 | 32.89 | 30.89 | 31.92 | 606,066 | -0.05(-0.16%) |
Jul 09, 2019 | 31.83 | 32.24 | 31.24 | 31.97 | 384,185 | -0.05(-0.16%) |
Jul 08, 2019 | 31.69 | 32.22 | 31.59 | 32.02 | 330,271 | +0.05(+0.16%) |
Jul 05, 2019 | 31.66 | 32.13 | 31.62 | 31.97 | 201,600 | +0.12(+0.38%) |
Jul 03, 2019 | 31.69 | 32.07 | 31.00 | 31.85 | 357,000 | +0.15(+0.47%) |
Jul 02, 2019 | 33.69 | 33.69 | 31.29 | 31.70 | 835,477 | -1.96(-5.84%) |
Jul 01, 2019 | 34.10 | 34.64 | 33.59 | 33.66 | 336,322 | +0.12(+0.37%) |
Jun 28, 2019 | 32.83 | 33.84 | 32.83 | 33.54 | 836,200 | +0.76(+2.32%) |
Jun 27, 2019 | 32.29 | 32.87 | 32.00 | 32.78 | 592,280 | +0.51(+1.58%) |
Jun 26, 2019 | 31.75 | 32.89 | 31.75 | 32.27 | 471,079 | +0.84(+2.67%) |
Jun 25, 2019 | 30.88 | 31.83 | 30.06 | 31.43 | 836,700 | +0.20(+0.64%) |
Jun 24, 2019 | 32.03 | 32.12 | 31.05 | 31.23 | 471,590 | -0.96(-2.98%) |
Jun 21, 2019 | 31.86 | 32.41 | 31.47 | 32.19 | 949,100 | +0.34(+1.07%) |
Jun 20, 2019 | 31.92 | 32.75 | 31.51 | 31.85 | 822,834 | +0.38(+1.21%) |
Jun 19, 2019 | 31.83 | 31.93 | 31.01 | 31.47 | 609,013 | -0.34(-1.07%) |
Jun 18, 2019 | 31.27 | 32.34 | 31.20 | 31.81 | 363,892 | +0.58(+1.86%) |
Jun 17, 2019 | 30.91 | 31.97 | 30.70 | 31.23 | 348,410 | +0.18(+0.58%) |
Jun 14, 2019 | 31.90 | 31.98 | 31.03 | 31.05 | 507,000 | -1.00(-3.12%) |
Jun 13, 2019 | 31.08 | 32.35 | 30.91 | 32.05 | 706,525 | +1.45(+4.74%) |
Jun 12, 2019 | 31.89 | 31.89 | 30.14 | 30.60 | 388,819 | -1.47(-4.58%) |
Jun 11, 2019 | 32.52 | 33.11 | 31.86 | 32.07 | 427,741 | -0.15(-0.47%) |
Jun 10, 2019 | 32.78 | 32.95 | 32.10 | 32.22 | 641,126 | -0.56(-1.71%) |
Jun 07, 2019 | 32.56 | 32.95 | 31.90 | 32.78 | 558,000 | +0.34(+1.05%) |
Jun 06, 2019 | 32.09 | 33.05 | 31.91 | 32.44 | 804,277 | +0.44(+1.37%) |
Jun 05, 2019 | 32.08 | 32.14 | 31.12 | 32.00 | 466,660 | -0.13(-0.40%) |
Jun 04, 2019 | 31.78 | 32.69 | 31.55 | 32.13 | 580,173 | +0.62(+1.97%) |
Jun 03, 2019 | 31.08 | 31.80 | 30.98 | 31.51 | 759,415 | +0.50(+1.61%) |
May 31, 2019 | 31.40 | 31.70 | 30.86 | 31.01 | 515,900 | -0.98(-3.06%) |
May 30, 2019 | 31.94 | 32.58 | 31.77 | 31.99 | 906,442 | +0.22(+0.69%) |
May 29, 2019 | 31.12 | 31.92 | 31.01 | 31.77 | 525,796 | -0.01(-0.03%) |
May 28, 2019 | 31.02 | 32.03 | 30.91 | 31.78 | 561,869 | +0.91(+2.95%) |
May 24, 2019 | 32.51 | 32.76 | 30.79 | 30.87 | 831,700 | -1.45(-4.49%) |
May 23, 2019 | 32.44 | 32.59 | 31.53 | 32.32 | 438,835 | -0.72(-2.18%) |
May 22, 2019 | 33.87 | 34.12 | 32.15 | 33.04 | 610,237 | -1.09(-3.19%) |
May 21, 2019 | 34.33 | 35.26 | 33.94 | 34.13 | 561,168 | -0.43(-1.24%) |
May 20, 2019 | 34.00 | 35.25 | 33.44 | 34.56 | 616,144 | +0.13(+0.38%) |
May 17, 2019 | 36.17 | 36.42 | 33.96 | 34.43 | 681,200 | -2.16(-5.90%) |
May 16, 2019 | 37.51 | 37.75 | 36.30 | 36.59 | 552,883 | -0.83(-2.22%) |
May 15, 2019 | 36.54 | 37.49 | 36.29 | 37.42 | 283,368 | +0.46(+1.24%) |
May 14, 2019 | 37.12 | 37.78 | 36.69 | 36.96 | 771,471 | +0.07(+0.19%) |
May 13, 2019 | 37.24 | 37.84 | 35.84 | 36.89 | 278,684 | -0.98(-2.59%) |
May 10, 2019 | 38.04 | 38.39 | 37.41 | 37.87 | 396,500 | -0.41(-1.07%) |
May 09, 2019 | 38.17 | 38.92 | 38.07 | 38.28 | 299,411 | -0.24(-0.62%) |
May 08, 2019 | 38.74 | 39.00 | 38.20 | 38.52 | 432,085 | -0.14(-0.36%) |
May 07, 2019 | 39.58 | 40.03 | 38.43 | 38.66 | 229,294 | -1.63(-4.05%) |
May 06, 2019 | 39.87 | 40.62 | 39.43 | 40.29 | 523,594 | -0.15(-0.37%) |
May 03, 2019 | 39.54 | 40.55 | 39.22 | 40.44 | 360,000 | +1.28(+3.27%) |
May 02, 2019 | 38.48 | 39.42 | 37.96 | 39.16 | 537,527 | +0.27(+0.69%) |
May 01, 2019 | 40.14 | 40.18 | 37.51 | 38.89 | 1,207,045 | -0.80(-2.02%) |
Apr 30, 2019 | 40.76 | 40.77 | 39.29 | 39.69 | 539,447 | -0.81(-2.00%) |
Apr 29, 2019 | 40.02 | 40.91 | 39.81 | 40.50 | 289,131 | +0.52(+1.30%) |
Apr 26, 2019 | 40.32 | 40.41 | 39.37 | 39.98 | 367,500 | -0.53(-1.31%) |
Apr 25, 2019 | 41.67 | 41.80 | 40.44 | 40.51 | 301,093 | -1.23(-2.95%) |
Apr 24, 2019 | 42.90 | 42.93 | 41.06 | 41.74 | 573,478 | -1.26(-2.93%) |
Apr 23, 2019 | 42.97 | 43.37 | 42.67 | 43.00 | 379,903 | +0.17(+0.40%) |
Apr 22, 2019 | 41.03 | 43.17 | 40.88 | 42.83 | 622,745 | +1.83(+4.46%) |
Apr 18, 2019 | 41.00 | 41.64 | 40.89 | 41.00 | 410,300 | +0.13(+0.32%) |
Apr 17, 2019 | 41.88 | 42.12 | 40.80 | 40.87 | 181,811 | -0.88(-2.11%) |
Apr 16, 2019 | 41.07 | 41.96 | 40.48 | 41.75 | 337,131 | +0.96(+2.35%) |
Apr 15, 2019 | 41.23 | 41.89 | 40.66 | 40.79 | 308,747 | -0.63(-1.52%) |
Apr 12, 2019 | 41.81 | 42.91 | 41.37 | 41.42 | 424,500 | +0.26(+0.63%) |
Apr 11, 2019 | 41.99 | 42.41 | 41.00 | 41.16 | 749,231 | -0.90(-2.14%) |
Apr 10, 2019 | 40.78 | 42.64 | 40.63 | 42.06 | 573,467 | +1.58(+3.90%) |
Apr 09, 2019 | 40.67 | 41.19 | 40.19 | 40.48 | 419,912 | -0.16(-0.39%) |
Apr 08, 2019 | 41.50 | 42.47 | 40.46 | 40.64 | 374,377 | -1.16(-2.78%) |
Apr 05, 2019 | 40.42 | 42.08 | 40.00 | 41.80 | 827,600 | +1.66(+4.14%) |
Apr 04, 2019 | 39.69 | 40.62 | 39.14 | 40.14 | 712,853 | +0.41(+1.03%) |
Apr 03, 2019 | 41.57 | 41.57 | 39.11 | 39.73 | 823,062 | -1.30(-3.17%) |
Apr 02, 2019 | 41.73 | 42.23 | 40.83 | 41.03 | 509,599 | -0.63(-1.51%) |
Apr 01, 2019 | 41.47 | 42.03 | 41.20 | 41.66 | 493,814 | +0.60(+1.46%) |
Mar 29, 2019 | 41.97 | 42.39 | 40.38 | 41.06 | 390,900 | -0.41(-0.99%) |
Mar 28, 2019 | 41.39 | 42.52 | 41.00 | 41.47 | 487,419 | -0.43(-1.03%) |
Mar 27, 2019 | 41.42 | 42.49 | 41.27 | 41.90 | 327,942 | +0.31(+0.75%) |
Mar 26, 2019 | 41.06 | 41.83 | 40.58 | 41.59 | 437,851 | +0.97(+2.39%) |
Mar 25, 2019 | 39.59 | 40.79 | 39.02 | 40.62 | 449,238 | +0.86(+2.16%) |
Mar 22, 2019 | 42.26 | 42.32 | 39.47 | 39.76 | 357,300 | -3.04(-7.10%) |
Mar 21, 2019 | 42.10 | 43.04 | 41.36 | 42.80 | 273,270 | +0.28(+0.66%) |
Mar 20, 2019 | 41.67 | 43.40 | 41.54 | 42.52 | 270,567 | +0.77(+1.84%) |
Mar 19, 2019 | 42.42 | 42.49 | 41.51 | 41.75 | 542,132 | -0.31(-0.74%) |
Mar 18, 2019 | 41.99 | 42.55 | 41.85 | 42.06 | 256,385 | +0.14(+0.33%) |
Mar 15, 2019 | 40.97 | 41.94 | 40.78 | 41.92 | 780,400 | +0.95(+2.32%) |
Mar 14, 2019 | 41.20 | 41.73 | 40.78 | 40.97 | 466,163 | -0.14(-0.34%) |
Mar 13, 2019 | 40.23 | 41.44 | 40.13 | 41.11 | 360,269 | +1.24(+3.11%) |
Mar 12, 2019 | 39.89 | 40.50 | 39.80 | 39.87 | 184,903 | +0.03(+0.08%) |
Mar 11, 2019 | 40.07 | 40.30 | 39.25 | 39.84 | 551,520 | +0.48(+1.22%) |
Mar 08, 2019 | 39.00 | 40.28 | 38.48 | 39.36 | 367,000 | -0.19(-0.48%) |
Mar 07, 2019 | 40.05 | 40.53 | 39.36 | 39.55 | 443,935 | -0.49(-1.22%) |
Mar 06, 2019 | 40.83 | 41.28 | 39.73 | 40.04 | 537,155 | -0.96(-2.34%) |
Mar 05, 2019 | 41.72 | 42.10 | 40.60 | 41.00 | 668,416 | -0.51(-1.23%) |
Mar 04, 2019 | 42.31 | 43.37 | 41.35 | 41.51 | 733,320 | -0.47(-1.12%) |
Mar 01, 2019 | 42.18 | 42.64 | 41.31 | 41.98 | 600,300 | +0.00(+0.00%) |
Feb 28, 2019 | 42.16 | 42.42 | 41.15 | 41.98 | 587,943 | -0.27(-0.64%) |
Feb 27, 2019 | 41.78 | 42.56 | 41.28 | 42.25 | 489,536 | +0.48(+1.15%) |
Feb 26, 2019 | 41.54 | 41.96 | 41.35 | 41.77 | 433,555 | +0.09(+0.22%) |
Feb 25, 2019 | 40.34 | 41.93 | 39.99 | 41.68 | 467,420 | +1.21(+2.99%) |
Feb 22, 2019 | 40.42 | 40.83 | 39.92 | 40.47 | 245,700 | +0.25(+0.62%) |
Feb 21, 2019 | 40.14 | 40.61 | 39.19 | 40.22 | 283,534 | +0.00(+0.00%) |
Feb 20, 2019 | 39.48 | 40.92 | 38.97 | 40.22 | 574,991 | +0.99(+2.52%) |
Feb 19, 2019 | 37.87 | 40.24 | 37.50 | 39.23 | 928,716 | +2.44(+6.63%) |
Feb 15, 2019 | 36.50 | 37.06 | 36.19 | 36.79 | 506,300 | +0.83(+2.31%) |
Feb 14, 2019 | 35.28 | 36.64 | 35.04 | 35.96 | 396,668 | +0.47(+1.32%) |
Feb 13, 2019 | 36.48 | 37.22 | 34.91 | 35.49 | 781,180 | -0.73(-2.02%) |
Feb 12, 2019 | 34.87 | 36.32 | 34.87 | 36.22 | 346,387 | +1.73(+5.02%) |
Feb 11, 2019 | 33.67 | 34.83 | 33.67 | 34.49 | 361,636 | +0.60(+1.77%) |
Feb 08, 2019 | 33.79 | 34.59 | 33.61 | 33.89 | 313,400 | -0.15(-0.44%) |
Feb 07, 2019 | 34.59 | 35.11 | 33.16 | 34.04 | 351,932 | -0.93(-2.66%) |
Feb 06, 2019 | 34.12 | 35.21 | 33.87 | 34.97 | 393,299 | +0.55(+1.60%) |
Feb 05, 2019 | 34.33 | 34.88 | 34.10 | 34.42 | 294,058 | +0.02(+0.06%) |
Feb 04, 2019 | 34.20 | 34.65 | 34.05 | 34.40 | 319,078 | -0.25(-0.72%) |
Feb 01, 2019 | 33.92 | 35.00 | 33.92 | 34.65 | 274,800 | +1.03(+3.06%) |
Jan 31, 2019 | 34.81 | 34.99 | 33.56 | 33.62 | 310,136 | -0.86(-2.49%) |
Jan 30, 2019 | 33.86 | 34.85 | 33.17 | 34.48 | 189,570 | +0.84(+2.50%) |
Jan 29, 2019 | 34.16 | 34.73 | 33.61 | 33.64 | 458,919 | -0.35(-1.03%) |
Jan 28, 2019 | 33.17 | 34.18 | 33.17 | 33.99 | 371,873 | -0.12(-0.35%) |
Jan 25, 2019 | 34.31 | 34.83 | 33.87 | 34.11 | 229,600 | +0.14(+0.41%) |
Jan 24, 2019 | 33.35 | 34.53 | 33.07 | 33.97 | 425,317 | +0.79(+2.38%) |
Jan 23, 2019 | 33.72 | 33.88 | 32.53 | 33.18 | 319,582 | -0.44(-1.31%) |
Jan 22, 2019 | 33.87 | 33.94 | 32.79 | 33.62 | 661,156 | -0.36(-1.06%) |
Jan 18, 2019 | 33.13 | 34.20 | 32.99 | 33.98 | 537,500 | +1.26(+3.85%) |
Jan 17, 2019 | 32.75 | 33.57 | 32.08 | 32.72 | 459,332 | +0.60(+1.87%) |
Jan 16, 2019 | 31.32 | 32.30 | 30.60 | 32.12 | 351,683 | +0.65(+2.07%) |
Jan 15, 2019 | 31.68 | 32.02 | 30.82 | 31.47 | 446,024 | -0.03(-0.10%) |
Jan 14, 2019 | 30.98 | 31.90 | 30.67 | 31.50 | 362,410 | +0.14(+0.45%) |
Jan 11, 2019 | 31.40 | 31.69 | 30.46 | 31.36 | 507,900 | -0.27(-0.85%) |
Jan 10, 2019 | 31.95 | 31.95 | 31.18 | 31.63 | 676,525 | -0.52(-1.62%) |
Jan 09, 2019 | 32.91 | 33.51 | 31.92 | 32.15 | 731,557 | -0.56(-1.71%) |
Jan 08, 2019 | 32.33 | 32.98 | 32.15 | 32.71 | 622,814 | +0.72(+2.25%) |
Jan 07, 2019 | 31.00 | 32.37 | 30.30 | 31.99 | 675,199 | +0.94(+3.03%) |
Jan 04, 2019 | 29.07 | 31.08 | 28.51 | 31.05 | 983,500 | +2.80(+9.91%) |
Jan 03, 2019 | 27.89 | 28.79 | 27.22 | 28.25 | 430,306 | +0.31(+1.11%) |
Jan 02, 2019 | 26.64 | 29.04 | 25.87 | 27.94 | 700,613 | +0.86(+3.18%) |
Dec 31, 2018 | 27.43 | 27.67 | 25.91 | 27.08 | 545,000 | -0.28(-1.02%) |
Dec 28, 2018 | 27.55 | 28.13 | 26.52 | 27.36 | 548,000 | -0.24(-0.87%) |
Dec 27, 2018 | 27.18 | 27.62 | 25.96 | 27.60 | 474,423 | -0.36(-1.29%) |
Dec 26, 2018 | 26.54 | 28.10 | 25.85 | 27.96 | 531,875 | +1.35(+5.07%) |
Dec 24, 2018 | 27.10 | 27.53 | 26.21 | 26.61 | 321,100 | -0.88(-3.20%) |
Dec 21, 2018 | 28.93 | 29.54 | 26.99 | 27.49 | 1,947,500 | -1.69(-5.79%) |
Dec 20, 2018 | 29.02 | 29.85 | 28.58 | 29.18 | 1,078,218 | -0.29(-0.98%) |
Dec 19, 2018 | 30.48 | 30.66 | 29.12 | 29.47 | 791,552 | -1.15(-3.76%) |
Dec 18, 2018 | 29.68 | 31.07 | 29.47 | 30.62 | 678,822 | +0.94(+3.17%) |
Dec 17, 2018 | 31.08 | 31.73 | 29.67 | 29.68 | 465,408 | -1.66(-5.30%) |
Dec 14, 2018 | 31.02 | 32.52 | 30.97 | 31.34 | 1,005,500 | -0.25(-0.79%) |
Dec 13, 2018 | 31.13 | 31.91 | 30.12 | 31.59 | 582,750 | +0.03(+0.10%) |
Dec 12, 2018 | 31.15 | 32.39 | 30.66 | 31.56 | 803,882 | +0.89(+2.90%) |
Dec 11, 2018 | 30.90 | 31.05 | 30.23 | 30.67 | 789,958 | +0.28(+0.92%) |
Dec 10, 2018 | 31.92 | 31.92 | 30.14 | 30.39 | 683,520 | -1.92(-5.94%) |
Dec 07, 2018 | 32.90 | 33.59 | 31.95 | 32.31 | 619,300 | +0.12(+0.37%) |
Dec 06, 2018 | 32.44 | 32.76 | 31.23 | 32.19 | 541,321 | -0.92(-2.78%) |
Dec 04, 2018 | 34.58 | 34.58 | 33.02 | 33.11 | 690,200 | -1.63(-4.69%) |
Dec 03, 2018 | 35.50 | 35.59 | 34.53 | 34.74 | 554,389 | +0.46(+1.34%) |
Nov 30, 2018 | 34.50 | 35.34 | 33.90 | 34.28 | 609,800 | -0.78(-2.22%) |
Nov 29, 2018 | 34.77 | 35.40 | 34.26 | 35.06 | 393,570 | +0.18(+0.52%) |
Nov 28, 2018 | 34.22 | 34.99 | 33.79 | 34.88 | 445,407 | +0.82(+2.41%) |
Nov 27, 2018 | 34.14 | 34.96 | 33.87 | 34.06 | 406,288 | -0.16(-0.47%) |
Nov 26, 2018 | 35.14 | 35.70 | 33.62 | 34.22 | 902,854 | -0.69(-1.98%) |
Nov 23, 2018 | 35.35 | 36.10 | 34.57 | 34.91 | 183,900 | -1.85(-5.03%) |
Nov 21, 2018 | 36.76 | 36.76 | 36.76 | 0 | +0.72(+2.00%) | |
Nov 20, 2018 | 36.89 | 37.51 | 35.57 | 36.04 | 538,714 | -1.86(-4.91%) |
Nov 19, 2018 | 37.17 | 38.60 | 36.95 | 37.90 | 619,057 | +0.44(+1.17%) |
Nov 16, 2018 | 36.81 | 37.73 | 36.34 | 37.46 | 246,600 | +0.84(+2.29%) |
Nov 15, 2018 | 35.99 | 37.02 | 35.51 | 36.62 | 409,660 | +0.43(+1.19%) |
Nov 14, 2018 | 37.31 | 37.31 | 34.33 | 36.19 | 890,194 | +0.00(+0.00%) |
Nov 13, 2018 | 37.79 | 38.54 | 36.09 | 36.19 | 523,715 | -1.54(-4.08%) |
Nov 12, 2018 | 38.19 | 39.34 | 37.62 | 37.73 | 331,688 | -0.30(-0.79%) |
Nov 09, 2018 | 38.28 | 39.08 | 37.37 | 38.03 | 497,200 | -0.89(-2.29%) |
Nov 08, 2018 | 40.32 | 40.73 | 38.64 | 38.92 | 153,834 | -1.60(-3.95%) |
Nov 07, 2018 | 40.68 | 41.89 | 39.47 | 40.52 | 286,687 | +0.15(+0.37%) |
Nov 06, 2018 | 40.33 | 40.84 | 39.05 | 40.37 | 453,048 | -0.19(-0.47%) |
Nov 05, 2018 | 41.52 | 42.28 | 40.14 | 40.56 | 422,764 | -0.94(-2.27%) |
Nov 02, 2018 | 40.45 | 41.97 | 40.45 | 41.50 | 652,100 | +1.22(+3.03%) |
Nov 01, 2018 | 39.21 | 40.38 | 38.54 | 40.28 | 683,678 | +1.29(+3.31%) |
Oct 31, 2018 | 39.30 | 39.89 | 37.69 | 38.99 | 1,355,116 | -0.36(-0.91%) |
Oct 30, 2018 | 37.85 | 39.48 | 37.40 | 39.35 | 673,872 | +1.53(+4.05%) |
Oct 29, 2018 | 39.35 | 39.40 | 37.25 | 37.82 | 422,294 | -1.28(-3.27%) |
Oct 26, 2018 | 37.70 | 39.94 | 37.01 | 39.10 | 346,100 | +0.63(+1.64%) |
Oct 25, 2018 | 37.76 | 39.07 | 37.41 | 38.47 | 395,614 | +1.35(+3.64%) |
Oct 24, 2018 | 38.82 | 39.41 | 37.09 | 37.12 | 383,792 | -1.54(-3.98%) |
Oct 23, 2018 | 39.29 | 40.22 | 37.34 | 38.66 | 520,779 | -1.71(-4.24%) |
Oct 22, 2018 | 40.74 | 41.13 | 39.71 | 40.37 | 404,342 | -0.32(-0.79%) |
Oct 19, 2018 | 41.09 | 41.46 | 40.35 | 40.69 | 294,900 | -0.40(-0.97%) |
Oct 18, 2018 | 42.26 | 42.72 | 40.96 | 41.09 | 386,050 | -1.70(-3.97%) |
Oct 17, 2018 | 43.52 | 43.84 | 42.22 | 42.79 | 229,013 | -1.11(-2.53%) |
Oct 16, 2018 | 43.38 | 44.08 | 42.69 | 43.90 | 244,176 | +0.68(+1.57%) |
Oct 15, 2018 | 42.55 | 43.47 | 41.96 | 43.22 | 292,946 | +0.77(+1.81%) |
Oct 12, 2018 | 43.89 | 43.89 | 41.67 | 42.45 | 363,100 | -0.41(-0.96%) |
Oct 11, 2018 | 43.23 | 43.61 | 41.10 | 42.86 | 520,481 | -0.87(-1.99%) |
Oct 10, 2018 | 45.06 | 45.90 | 43.57 | 43.73 | 656,411 | -1.69(-3.72%) |
Oct 09, 2018 | 45.28 | 45.84 | 43.86 | 45.42 | 516,686 | +0.17(+0.38%) |
Oct 08, 2018 | 44.81 | 45.50 | 44.29 | 45.25 | 269,407 | +0.08(+0.18%) |
Oct 05, 2018 | 44.61 | 45.70 | 44.17 | 45.17 | 393,300 | +0.57(+1.28%) |
Oct 04, 2018 | 44.51 | 45.63 | 43.88 | 44.60 | 491,797 | -0.22(-0.49%) |
Oct 03, 2018 | 43.04 | 45.52 | 43.04 | 44.82 | 352,821 | +1.81(+4.21%) |
Oct 02, 2018 | 43.67 | 44.15 | 42.85 | 43.01 | 329,959 | -0.75(-1.71%) |
Oct 01, 2018 | 43.77 | 44.19 | 43.16 | 43.76 | 331,385 | +0.20(+0.46%) |
Sep 28, 2018 | 43.78 | 44.70 | 43.50 | 43.56 | 613,400 | -0.47(-1.07%) |
Sep 27, 2018 | 44.16 | 45.19 | 43.20 | 44.03 | 309,648 | -0.07(-0.16%) |
Sep 26, 2018 | 44.66 | 46.06 | 43.94 | 44.10 | 423,044 | -0.69(-1.54%) |
Sep 25, 2018 | 44.53 | 45.46 | 44.31 | 44.79 | 348,993 | +0.49(+1.11%) |
Sep 24, 2018 | 44.50 | 45.88 | 43.68 | 44.30 | 345,466 | -0.18(-0.40%) |
Sep 21, 2018 | 45.47 | 46.11 | 43.47 | 44.48 | 3,028,000 | -0.49(-1.09%) |
Sep 20, 2018 | 44.00 | 45.24 | 43.32 | 44.97 | 646,868 | +1.12(+2.55%) |
Sep 19, 2018 | 43.65 | 44.99 | 42.86 | 43.85 | 537,663 | +0.07(+0.16%) |
Sep 18, 2018 | 43.50 | 44.59 | 43.03 | 43.78 | 398,567 | +0.48(+1.11%) |
Sep 17, 2018 | 42.71 | 44.68 | 42.52 | 43.30 | 1,032,655 | +0.79(+1.86%) |
Sep 14, 2018 | 42.18 | 43.20 | 42.03 | 42.51 | 644,200 | +0.27(+0.64%) |
Sep 13, 2018 | 42.78 | 43.81 | 42.20 | 42.24 | 775,530 | -0.69(-1.61%) |
Sep 12, 2018 | 44.29 | 44.29 | 42.46 | 42.93 | 602,584 | -0.93(-2.12%) |
Sep 11, 2018 | 42.71 | 43.99 | 42.22 | 43.86 | 321,004 | +0.83(+1.93%) |
Sep 10, 2018 | 43.69 | 44.90 | 42.53 | 43.03 | 525,887 | -0.55(-1.26%) |
Sep 07, 2018 | 42.45 | 43.65 | 41.50 | 43.58 | 346,000 | +0.66(+1.54%) |
Sep 06, 2018 | 43.76 | 44.66 | 42.72 | 42.92 | 937,994 | -1.66(-3.72%) |
Sep 05, 2018 | 44.73 | 45.64 | 43.65 | 44.58 | 844,856 | -0.45(-1.00%) |