Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 36.89 | 37.48 | 36.89 | 36.98 | 256,321 | +0.11(+0.30%) |
Jul 30, 2019 | 36.32 | 37.18 | 36.32 | 36.87 | 223,981 | +0.25(+0.67%) |
Jul 29, 2019 | 36.84 | 37.19 | 36.50 | 36.62 | 162,523 | -0.27(-0.74%) |
Jul 26, 2019 | 36.61 | 37.01 | 36.45 | 36.90 | 144,948 | +0.43(+1.17%) |
Jul 25, 2019 | 36.61 | 36.62 | 36.24 | 36.47 | 128,574 | -0.19(-0.51%) |
Jul 24, 2019 | 35.84 | 36.79 | 35.84 | 36.66 | 188,946 | +0.69(+1.92%) |
Jul 23, 2019 | 35.58 | 35.97 | 35.36 | 35.97 | 126,576 | +0.40(+1.13%) |
Jul 22, 2019 | 35.51 | 35.62 | 35.19 | 35.57 | 111,666 | +0.12(+0.34%) |
Jul 19, 2019 | 35.47 | 35.81 | 35.33 | 35.45 | 173,961 | -0.06(-0.17%) |
Jul 18, 2019 | 35.27 | 35.70 | 35.19 | 35.51 | 140,479 | +0.21(+0.60%) |
Jul 17, 2019 | 35.29 | 35.58 | 35.25 | 35.30 | 138,411 | -0.12(-0.34%) |
Jul 16, 2019 | 35.44 | 35.65 | 35.30 | 35.42 | 103,487 | +0.03(+0.10%) |
Jul 15, 2019 | 35.70 | 35.70 | 34.94 | 35.38 | 105,726 | -0.26(-0.72%) |
Jul 12, 2019 | 35.48 | 35.84 | 35.25 | 35.64 | 144,126 | +0.03(+0.10%) |
Jul 11, 2019 | 35.48 | 35.62 | 35.27 | 35.60 | 133,427 | +0.06(+0.17%) |
Jul 10, 2019 | 35.61 | 35.99 | 35.44 | 35.54 | 91,585 | -0.07(-0.19%) |
Jul 09, 2019 | 35.40 | 35.67 | 35.32 | 35.61 | 97,933 | +0.03(+0.07%) |
Jul 08, 2019 | 35.65 | 35.91 | 35.46 | 35.59 | 127,947 | -0.26(-0.71%) |
Jul 05, 2019 | 35.52 | 35.84 | 35.33 | 35.84 | 99,490 | +0.26(+0.74%) |
Jul 03, 2019 | 35.13 | 35.71 | 35.13 | 35.58 | 93,265 | +0.60(+1.70%) |
Jul 02, 2019 | 34.90 | 35.24 | 34.72 | 34.98 | 195,598 | +0.19(+0.54%) |
Jul 01, 2019 | 34.58 | 34.84 | 34.25 | 34.79 | 229,171 | +0.49(+1.44%) |
Jun 28, 2019 | 33.14 | 34.37 | 33.05 | 34.30 | 521,650 | +1.32(+4.00%) |
Jun 27, 2019 | 32.49 | 33.27 | 32.42 | 32.98 | 320,376 | +0.49(+1.52%) |
Jun 26, 2019 | 33.44 | 33.68 | 32.44 | 32.49 | 344,115 | -0.97(-2.90%) |
Jun 25, 2019 | 34.05 | 34.23 | 32.65 | 33.46 | 384,667 | -1.48(-4.24%) |
Jun 24, 2019 | 35.22 | 35.72 | 34.94 | 34.94 | 150,060 | -0.42(-1.18%) |
Jun 21, 2019 | 35.44 | 35.82 | 35.13 | 35.36 | 369,536 | -0.20(-0.57%) |
Jun 20, 2019 | 35.80 | 35.80 | 35.23 | 35.56 | 208,552 | +0.02(+0.05%) |
Jun 19, 2019 | 35.20 | 36.00 | 35.20 | 35.54 | 350,629 | +0.34(+0.97%) |
Jun 18, 2019 | 34.67 | 35.51 | 34.56 | 35.20 | 282,248 | +0.62(+1.80%) |
Jun 17, 2019 | 34.95 | 34.97 | 34.57 | 34.58 | 117,122 | -0.32(-0.93%) |
Jun 14, 2019 | 34.74 | 35.13 | 34.65 | 34.90 | 117,697 | +0.09(+0.24%) |
Jun 13, 2019 | 34.64 | 35.00 | 34.58 | 34.82 | 148,818 | +0.31(+0.91%) |
Jun 12, 2019 | 34.68 | 34.76 | 34.47 | 34.51 | 111,585 | -0.15(-0.44%) |
Jun 11, 2019 | 35.34 | 35.39 | 34.60 | 34.66 | 115,087 | -0.55(-1.56%) |
Jun 10, 2019 | 35.20 | 35.43 | 35.03 | 35.21 | 96,180 | +0.12(+0.34%) |
Jun 07, 2019 | 35.44 | 35.72 | 35.06 | 35.09 | 136,867 | -0.27(-0.76%) |
Jun 06, 2019 | 35.21 | 35.45 | 34.84 | 35.36 | 298,510 | +0.02(+0.05%) |
Jun 05, 2019 | 35.10 | 35.35 | 34.73 | 35.34 | 124,464 | +0.16(+0.46%) |
Jun 04, 2019 | 34.91 | 35.33 | 34.67 | 35.18 | 167,514 | +0.61(+1.76%) |
Jun 03, 2019 | 34.19 | 34.63 | 34.09 | 34.57 | 192,679 | +0.33(+0.96%) |
May 31, 2019 | 33.99 | 34.27 | 33.84 | 34.24 | 126,812 | -0.11(-0.32%) |
May 30, 2019 | 34.21 | 34.59 | 34.07 | 34.35 | 151,268 | +0.22(+0.64%) |
May 29, 2019 | 34.27 | 34.43 | 33.82 | 34.13 | 136,902 | -0.40(-1.15%) |
May 28, 2019 | 35.08 | 35.24 | 34.53 | 34.53 | 118,305 | -0.68(-1.92%) |
May 24, 2019 | 35.03 | 35.39 | 34.92 | 35.21 | 198,263 | +0.35(+1.02%) |
May 23, 2019 | 34.40 | 34.87 | 34.23 | 34.85 | 240,103 | +0.32(+0.93%) |
May 22, 2019 | 34.36 | 34.57 | 33.44 | 34.53 | 177,309 | +0.93(+2.77%) |
May 21, 2019 | 33.74 | 33.97 | 33.46 | 33.60 | 110,334 | +0.10(+0.30%) |
May 20, 2019 | 33.01 | 33.61 | 32.95 | 33.50 | 184,897 | +0.38(+1.15%) |
May 17, 2019 | 33.11 | 33.80 | 33.04 | 33.12 | 159,462 | -0.19(-0.58%) |
May 16, 2019 | 32.96 | 33.75 | 32.96 | 33.31 | 113,453 | +0.36(+1.08%) |
May 15, 2019 | 32.77 | 33.13 | 32.66 | 32.96 | 104,615 | -0.23(-0.69%) |
May 14, 2019 | 32.80 | 33.33 | 32.80 | 33.19 | 120,706 | +0.41(+1.26%) |
May 13, 2019 | 33.11 | 33.30 | 32.71 | 32.77 | 130,539 | -0.79(-2.37%) |
May 10, 2019 | 33.60 | 33.60 | 33.02 | 33.57 | 114,391 | -0.07(-0.20%) |
May 09, 2019 | 33.36 | 33.86 | 33.19 | 33.64 | 115,431 | +0.11(+0.33%) |
May 08, 2019 | 33.81 | 34.04 | 33.48 | 33.53 | 80,772 | -0.30(-0.87%) |
May 07, 2019 | 34.14 | 34.32 | 33.68 | 33.82 | 121,652 | -0.52(-1.50%) |
May 06, 2019 | 33.99 | 34.44 | 33.93 | 34.34 | 119,891 | -0.08(-0.22%) |
May 03, 2019 | 33.99 | 34.52 | 33.85 | 34.41 | 108,358 | +0.41(+1.22%) |
May 02, 2019 | 34.26 | 34.73 | 33.86 | 34.00 | 147,511 | -0.15(-0.45%) |
May 01, 2019 | 33.81 | 34.44 | 32.98 | 34.15 | 524,241 | +1.54(+4.72%) |
Apr 30, 2019 | 32.49 | 32.72 | 32.28 | 32.61 | 178,687 | +0.24(+0.73%) |
Apr 29, 2019 | 32.22 | 32.77 | 32.22 | 32.38 | 280,600 | +0.13(+0.39%) |
Apr 26, 2019 | 31.73 | 32.29 | 31.73 | 32.25 | 86,000 | +0.57(+1.81%) |
Apr 25, 2019 | 31.62 | 31.68 | 31.10 | 31.67 | 110,789 | -0.15(-0.48%) |
Apr 24, 2019 | 31.54 | 31.89 | 31.44 | 31.83 | 97,628 | +0.33(+1.05%) |
Apr 23, 2019 | 31.35 | 31.89 | 31.30 | 31.50 | 105,058 | +0.11(+0.35%) |
Apr 22, 2019 | 31.90 | 32.09 | 31.22 | 31.39 | 126,410 | -0.66(-2.06%) |
Apr 18, 2019 | 31.56 | 32.14 | 31.56 | 32.05 | 142,546 | +0.41(+1.31%) |
Apr 17, 2019 | 31.70 | 31.80 | 31.19 | 31.63 | 134,123 | +0.06(+0.19%) |
Apr 16, 2019 | 31.02 | 31.58 | 30.96 | 31.57 | 151,940 | +0.74(+2.39%) |
Apr 15, 2019 | 31.08 | 31.16 | 30.78 | 30.84 | 95,738 | -0.16(-0.52%) |
Apr 12, 2019 | 31.18 | 31.35 | 30.84 | 31.00 | 94,044 | +0.06(+0.19%) |
Apr 11, 2019 | 30.93 | 31.07 | 30.74 | 30.94 | 145,737 | +0.12(+0.38%) |
Apr 10, 2019 | 30.20 | 30.89 | 30.09 | 30.82 | 198,438 | +0.85(+2.82%) |
Apr 09, 2019 | 30.17 | 30.26 | 29.89 | 29.98 | 200,260 | -0.34(-1.12%) |
Apr 08, 2019 | 30.25 | 30.53 | 30.21 | 30.31 | 149,962 | -0.05(-0.17%) |
Apr 05, 2019 | 30.25 | 30.48 | 30.23 | 30.36 | 179,099 | +0.19(+0.64%) |
Apr 04, 2019 | 29.82 | 30.31 | 29.75 | 30.17 | 128,945 | +0.39(+1.31%) |
Apr 03, 2019 | 30.23 | 30.26 | 29.62 | 29.78 | 160,633 | -0.19(-0.62%) |
Apr 02, 2019 | 30.21 | 30.42 | 29.87 | 29.97 | 209,874 | -0.30(-0.98%) |
Apr 01, 2019 | 29.93 | 30.27 | 29.88 | 30.26 | 293,008 | +0.50(+1.68%) |
Mar 29, 2019 | 29.93 | 30.15 | 29.52 | 29.76 | 280,123 | -0.11(-0.37%) |
Mar 28, 2019 | 29.87 | 30.00 | 29.62 | 29.87 | 137,412 | +0.03(+0.08%) |
Mar 27, 2019 | 29.56 | 29.98 | 29.40 | 29.85 | 130,684 | +0.24(+0.80%) |
Mar 26, 2019 | 29.77 | 30.05 | 29.38 | 29.61 | 132,734 | -0.12(-0.40%) |
Mar 25, 2019 | 29.20 | 29.87 | 29.06 | 29.73 | 180,068 | +0.41(+1.41%) |
Mar 22, 2019 | 29.98 | 30.01 | 29.30 | 29.32 | 227,718 | -0.91(-3.02%) |
Mar 21, 2019 | 30.13 | 30.71 | 30.05 | 30.23 | 210,859 | +0.03(+0.11%) |
Mar 20, 2019 | 30.84 | 30.89 | 30.15 | 30.20 | 330,147 | -0.63(-2.06%) |
Mar 19, 2019 | 31.74 | 31.74 | 30.82 | 30.83 | 242,426 | -0.83(-2.62%) |
Mar 18, 2019 | 31.67 | 31.99 | 31.58 | 31.66 | 205,744 | -0.02(-0.05%) |
Mar 15, 2019 | 31.65 | 32.19 | 31.46 | 31.67 | 537,061 | +0.12(+0.37%) |
Mar 14, 2019 | 31.84 | 31.98 | 31.53 | 31.56 | 105,614 | -0.19(-0.61%) |
Mar 13, 2019 | 31.64 | 32.16 | 31.61 | 31.75 | 290,729 | +0.29(+0.93%) |
Mar 12, 2019 | 31.89 | 32.04 | 31.44 | 31.46 | 362,933 | -0.42(-1.32%) |
Mar 11, 2019 | 31.63 | 31.93 | 31.42 | 31.88 | 128,560 | +0.37(+1.17%) |
Mar 08, 2019 | 31.64 | 31.89 | 31.45 | 31.51 | 204,200 | -0.28(-0.87%) |
Mar 07, 2019 | 32.43 | 32.43 | 31.77 | 31.79 | 360,783 | -0.53(-1.64%) |
Mar 06, 2019 | 32.58 | 32.81 | 32.13 | 32.31 | 162,526 | -0.39(-1.21%) |
Mar 05, 2019 | 33.02 | 33.02 | 32.59 | 32.71 | 110,654 | -0.27(-0.81%) |
Mar 04, 2019 | 33.29 | 33.53 | 32.90 | 32.98 | 142,491 | -0.34(-1.01%) |
Mar 01, 2019 | 32.95 | 33.56 | 32.83 | 33.31 | 152,226 | +0.44(+1.33%) |
Feb 28, 2019 | 32.91 | 33.04 | 32.75 | 32.88 | 241,163 | -0.01(-0.03%) |
Feb 27, 2019 | 32.69 | 32.93 | 32.59 | 32.88 | 129,284 | +0.12(+0.36%) |
Feb 26, 2019 | 32.96 | 33.25 | 32.73 | 32.77 | 229,591 | -0.18(-0.56%) |
Feb 25, 2019 | 33.13 | 33.40 | 32.95 | 32.95 | 208,692 | -0.05(-0.15%) |
Feb 22, 2019 | 33.35 | 33.47 | 32.83 | 33.00 | 208,015 | -0.18(-0.53%) |
Feb 21, 2019 | 33.80 | 33.88 | 33.15 | 33.18 | 179,054 | -0.62(-1.84%) |
Feb 20, 2019 | 33.07 | 33.89 | 33.05 | 33.80 | 189,766 | +0.55(+1.67%) |
Feb 19, 2019 | 32.75 | 33.31 | 32.74 | 33.24 | 146,137 | +0.45(+1.38%) |
Feb 15, 2019 | 32.46 | 32.87 | 32.46 | 32.79 | 195,141 | +0.60(+1.88%) |
Feb 14, 2019 | 32.36 | 32.64 | 32.18 | 32.19 | 210,921 | -0.36(-1.11%) |
Feb 13, 2019 | 32.05 | 32.75 | 32.05 | 32.55 | 154,068 | +0.54(+1.68%) |
Feb 12, 2019 | 32.21 | 32.41 | 31.95 | 32.01 | 154,994 | -0.08(-0.24%) |
Feb 11, 2019 | 31.69 | 32.10 | 31.68 | 32.09 | 145,735 | +0.44(+1.38%) |
Feb 08, 2019 | 31.70 | 31.85 | 31.11 | 31.65 | 289,433 | -0.29(-0.92%) |
Feb 07, 2019 | 32.42 | 32.78 | 31.60 | 31.94 | 371,844 | -0.86(-2.61%) |
Feb 06, 2019 | 31.13 | 33.25 | 31.13 | 32.80 | 296,156 | -2.27(-6.46%) |
Feb 05, 2019 | 35.48 | 35.69 | 34.71 | 35.07 | 263,109 | -0.32(-0.90%) |
Feb 04, 2019 | 35.27 | 35.64 | 35.16 | 35.38 | 214,109 | +0.08(+0.21%) |
Feb 01, 2019 | 35.11 | 35.34 | 34.97 | 35.31 | 134,703 | +0.37(+1.06%) |
Jan 31, 2019 | 34.60 | 35.12 | 34.50 | 34.94 | 192,413 | +0.30(+0.87%) |
Jan 30, 2019 | 34.65 | 34.86 | 34.04 | 34.64 | 222,249 | +0.18(+0.54%) |
Jan 29, 2019 | 34.75 | 34.86 | 34.43 | 34.45 | 77,412 | -0.30(-0.87%) |
Jan 28, 2019 | 34.72 | 35.17 | 34.41 | 34.75 | 105,547 | -0.23(-0.65%) |
Jan 25, 2019 | 35.23 | 35.39 | 34.49 | 34.98 | 244,492 | -0.08(-0.24%) |
Jan 24, 2019 | 35.05 | 35.22 | 34.81 | 35.07 | 208,196 | -0.04(-0.12%) |
Jan 23, 2019 | 34.79 | 35.24 | 34.64 | 35.11 | 207,028 | +0.38(+1.09%) |
Jan 22, 2019 | 34.42 | 34.86 | 34.42 | 34.73 | 265,279 | +0.13(+0.36%) |
Jan 18, 2019 | 34.32 | 34.70 | 34.15 | 34.60 | 197,644 | +0.42(+1.23%) |
Jan 17, 2019 | 32.85 | 34.19 | 32.85 | 34.18 | 289,210 | +1.22(+3.72%) |
Jan 16, 2019 | 32.59 | 33.02 | 32.53 | 32.96 | 151,029 | +0.42(+1.29%) |
Jan 15, 2019 | 32.36 | 32.57 | 32.13 | 32.54 | 118,119 | +0.08(+0.23%) |
Jan 14, 2019 | 32.37 | 32.79 | 32.27 | 32.46 | 159,197 | -0.23(-0.69%) |
Jan 11, 2019 | 32.15 | 32.77 | 32.12 | 32.69 | 304,215 | +0.22(+0.67%) |
Jan 10, 2019 | 32.32 | 32.63 | 32.25 | 32.47 | 145,802 | +0.00(+0.00%) |
Jan 09, 2019 | 31.85 | 32.58 | 31.79 | 32.47 | 268,075 | +0.50(+1.57%) |
Jan 08, 2019 | 31.84 | 32.05 | 31.59 | 31.97 | 171,991 | +0.34(+1.06%) |
Jan 07, 2019 | 31.86 | 32.16 | 31.51 | 31.63 | 179,167 | -0.19(-0.61%) |
Jan 04, 2019 | 31.63 | 32.25 | 31.46 | 31.83 | 167,008 | +0.70(+2.24%) |
Jan 03, 2019 | 31.49 | 31.71 | 31.04 | 31.13 | 156,706 | -0.40(-1.28%) |
Jan 02, 2019 | 31.05 | 31.61 | 30.66 | 31.53 | 180,507 | +0.12(+0.37%) |
Dec 31, 2018 | 31.42 | 31.68 | 30.75 | 31.42 | 219,578 | +0.12(+0.38%) |
Dec 28, 2018 | 31.15 | 31.58 | 30.85 | 31.30 | 235,909 | +0.26(+0.84%) |
Dec 27, 2018 | 30.67 | 31.15 | 29.98 | 31.04 | 258,452 | -0.01(-0.03%) |
Dec 26, 2018 | 30.41 | 31.13 | 29.70 | 31.05 | 175,859 | +0.83(+2.75%) |
Dec 24, 2018 | 31.04 | 31.21 | 30.15 | 30.22 | 85,590 | -1.01(-3.22%) |
Dec 21, 2018 | 30.75 | 31.47 | 30.11 | 31.22 | 574,933 | +0.54(+1.75%) |
Dec 20, 2018 | 29.79 | 31.10 | 29.65 | 30.69 | 259,101 | +0.65(+2.15%) |
Dec 19, 2018 | 31.55 | 31.84 | 30.02 | 30.04 | 426,771 | -1.45(-4.61%) |
Dec 18, 2018 | 31.82 | 32.14 | 31.46 | 31.49 | 202,118 | -0.07(-0.21%) |
Dec 17, 2018 | 31.35 | 32.24 | 31.35 | 31.56 | 336,338 | -0.05(-0.16%) |
Dec 14, 2018 | 31.47 | 31.84 | 31.29 | 31.61 | 124,809 | -0.02(-0.07%) |
Dec 13, 2018 | 31.94 | 32.12 | 31.26 | 31.63 | 200,494 | -0.31(-0.96%) |
Dec 12, 2018 | 32.72 | 33.00 | 31.92 | 31.94 | 173,961 | -0.58(-1.79%) |
Dec 11, 2018 | 33.03 | 34.98 | 32.08 | 32.52 | 399,870 | +0.60(+1.88%) |
Dec 10, 2018 | 31.73 | 31.95 | 31.02 | 31.92 | 234,504 | +0.11(+0.34%) |
Dec 07, 2018 | 31.92 | 32.95 | 31.40 | 31.81 | 208,386 | -0.01(-0.03%) |
Dec 06, 2018 | 31.21 | 31.85 | 30.82 | 31.82 | 134,085 | +0.16(+0.50%) |
Dec 04, 2018 | 33.06 | 33.47 | 31.63 | 31.66 | 158,061 | -1.52(-4.59%) |
Dec 03, 2018 | 33.63 | 33.83 | 32.41 | 33.19 | 205,791 | -0.35(-1.04%) |
Nov 30, 2018 | 33.27 | 33.84 | 33.21 | 33.54 | 171,633 | +0.21(+0.62%) |
Nov 29, 2018 | 33.21 | 33.55 | 32.88 | 33.33 | 95,525 | -0.07(-0.22%) |
Nov 28, 2018 | 32.54 | 33.67 | 32.25 | 33.40 | 207,929 | +0.92(+2.82%) |
Nov 27, 2018 | 32.69 | 33.05 | 32.23 | 32.49 | 95,321 | -0.43(-1.32%) |
Nov 26, 2018 | 32.95 | 33.30 | 32.71 | 32.92 | 83,813 | +0.25(+0.76%) |
Nov 23, 2018 | 32.39 | 32.92 | 32.30 | 32.67 | 46,601 | -0.10(-0.30%) |
Nov 21, 2018 | 32.77 | 32.77 | 32.77 | 0 | +0.25(+0.77%) | |
Nov 20, 2018 | 32.56 | 33.10 | 32.21 | 32.52 | 127,593 | -0.47(-1.41%) |
Nov 19, 2018 | 32.74 | 33.12 | 32.40 | 32.99 | 127,103 | +0.10(+0.30%) |
Nov 16, 2018 | 32.30 | 33.00 | 32.11 | 32.89 | 252,826 | +0.23(+0.71%) |
Nov 15, 2018 | 31.77 | 32.69 | 31.77 | 32.65 | 154,423 | +0.63(+1.98%) |
Nov 14, 2018 | 33.34 | 33.40 | 31.93 | 32.02 | 177,692 | -1.02(-3.10%) |
Nov 13, 2018 | 33.42 | 33.72 | 32.96 | 33.05 | 109,267 | -0.21(-0.63%) |
Nov 12, 2018 | 33.76 | 34.02 | 33.20 | 33.25 | 108,374 | -0.63(-1.87%) |
Nov 09, 2018 | 34.34 | 34.48 | 33.62 | 33.89 | 114,822 | -0.51(-1.48%) |
Nov 08, 2018 | 34.34 | 34.95 | 34.14 | 34.39 | 87,117 | -0.06(-0.17%) |
Nov 07, 2018 | 34.30 | 34.97 | 34.03 | 34.45 | 91,973 | +0.34(+1.00%) |
Nov 06, 2018 | 33.91 | 34.53 | 33.89 | 34.11 | 199,800 | -0.04(-0.12%) |
Nov 05, 2018 | 34.34 | 34.61 | 33.63 | 34.15 | 191,336 | +0.08(+0.24%) |
Nov 02, 2018 | 33.26 | 34.09 | 33.20 | 34.07 | 199,138 | +1.03(+3.12%) |
Nov 01, 2018 | 32.93 | 33.49 | 32.26 | 33.04 | 470,726 | +0.33(+1.02%) |
Oct 31, 2018 | 33.54 | 33.82 | 32.62 | 32.70 | 571,000 | +0.76(+2.37%) |
Oct 30, 2018 | 31.61 | 32.15 | 31.39 | 31.95 | 160,071 | +0.36(+1.13%) |
Oct 29, 2018 | 32.10 | 32.60 | 31.29 | 31.59 | 206,171 | -0.07(-0.21%) |
Oct 26, 2018 | 31.82 | 32.29 | 31.11 | 31.65 | 177,879 | -0.52(-1.60%) |
Oct 25, 2018 | 31.55 | 32.38 | 31.33 | 32.17 | 180,070 | +0.73(+2.33%) |
Oct 24, 2018 | 32.32 | 32.82 | 31.38 | 31.44 | 256,505 | -1.04(-3.20%) |
Oct 23, 2018 | 32.31 | 32.85 | 32.23 | 32.48 | 201,054 | -0.43(-1.32%) |
Oct 22, 2018 | 33.00 | 33.69 | 32.86 | 32.91 | 278,314 | -0.21(-0.63%) |
Oct 19, 2018 | 32.50 | 33.47 | 31.95 | 33.12 | 258,591 | +0.07(+0.23%) |
Oct 18, 2018 | 33.66 | 33.96 | 32.91 | 33.05 | 124,624 | -0.73(-2.17%) |
Oct 17, 2018 | 33.69 | 34.03 | 33.40 | 33.78 | 93,028 | -0.05(-0.15%) |
Oct 16, 2018 | 33.25 | 33.89 | 32.77 | 33.83 | 74,654 | +0.83(+2.52%) |
Oct 15, 2018 | 33.00 | 33.48 | 32.94 | 33.00 | 104,284 | -0.12(-0.35%) |
Oct 12, 2018 | 34.12 | 34.12 | 32.52 | 33.11 | 353,116 | -0.68(-2.02%) |
Oct 11, 2018 | 35.15 | 35.38 | 33.78 | 33.79 | 164,757 | -1.58(-4.47%) |
Oct 10, 2018 | 36.50 | 36.69 | 35.27 | 35.38 | 222,115 | -1.20(-3.28%) |
Oct 09, 2018 | 36.31 | 36.77 | 35.33 | 36.58 | 167,951 | +0.07(+0.18%) |
Oct 08, 2018 | 36.13 | 36.83 | 36.13 | 36.51 | 80,146 | +0.26(+0.71%) |
Oct 05, 2018 | 36.44 | 36.78 | 36.03 | 36.25 | 190,370 | -0.18(-0.50%) |
Oct 04, 2018 | 36.33 | 37.03 | 35.97 | 36.43 | 131,335 | +0.04(+0.11%) |
Oct 03, 2018 | 36.11 | 36.64 | 35.96 | 36.39 | 189,428 | +0.32(+0.90%) |
Oct 02, 2018 | 36.17 | 36.51 | 36.04 | 36.07 | 270,673 | -0.26(-0.71%) |
Oct 01, 2018 | 37.51 | 37.52 | 36.25 | 36.33 | 113,153 | -1.06(-2.83%) |
Sep 28, 2018 | 37.34 | 37.80 | 37.22 | 37.38 | 173,795 | -0.08(-0.22%) |
Sep 27, 2018 | 37.67 | 37.86 | 37.47 | 37.47 | 100,037 | -0.21(-0.55%) |
Sep 26, 2018 | 38.01 | 38.01 | 37.59 | 37.67 | 90,555 | -0.21(-0.55%) |
Sep 25, 2018 | 38.09 | 38.11 | 37.80 | 37.88 | 96,218 | -0.08(-0.22%) |
Sep 24, 2018 | 38.67 | 38.67 | 37.80 | 37.97 | 119,205 | -0.83(-2.15%) |
Sep 21, 2018 | 38.76 | 38.93 | 38.59 | 38.80 | 336,781 | +0.04(+0.11%) |
Sep 20, 2018 | 38.42 | 38.84 | 38.34 | 38.76 | 77,374 | +0.50(+1.31%) |
Sep 19, 2018 | 38.05 | 38.65 | 38.05 | 38.26 | 148,413 | +0.21(+0.55%) |
Sep 18, 2018 | 38.17 | 38.30 | 37.97 | 38.05 | 70,009 | -0.12(-0.33%) |
Sep 17, 2018 | 39.01 | 39.01 | 38.13 | 38.17 | 73,822 | -0.83(-2.13%) |
Sep 14, 2018 | 38.17 | 39.13 | 38.05 | 39.01 | 136,442 | +0.75(+1.96%) |
Sep 13, 2018 | 38.05 | 38.38 | 38.01 | 38.26 | 65,960 | +0.28(+0.73%) |
Sep 12, 2018 | 37.98 | 38.14 | 37.65 | 37.98 | 91,855 | +0.00(+0.00%) |
Sep 11, 2018 | 37.98 | 38.45 | 37.81 | 37.98 | 72,230 | -0.25(-0.65%) |
Sep 10, 2018 | 38.81 | 38.85 | 38.14 | 38.23 | 98,626 | -0.41(-1.07%) |
Sep 07, 2018 | 38.43 | 38.64 | 38.14 | 38.64 | 87,259 | +0.08(+0.21%) |
Sep 06, 2018 | 38.52 | 38.76 | 38.39 | 38.56 | 70,195 | +0.08(+0.21%) |
Sep 05, 2018 | 38.43 | 38.85 | 38.31 | 38.47 | 63,211 | +0.04(+0.11%) |
Sep 04, 2018 | 38.10 | 38.64 | 37.85 | 38.43 | 88,001 | +0.12(+0.32%) |
Aug 31, 2018 | 38.31 | 38.31 | 38.31 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 37.94 | 38.60 | 37.56 | 38.31 | 87,524 | +0.29(+0.76%) |
Aug 29, 2018 | 37.85 | 38.10 | 37.61 | 38.02 | 62,921 | +0.12(+0.33%) |
Aug 28, 2018 | 38.27 | 38.35 | 37.85 | 37.90 | 52,763 | -0.29(-0.76%) |
Aug 27, 2018 | 38.35 | 38.64 | 38.10 | 38.19 | 74,646 | -0.12(-0.32%) |
Aug 24, 2018 | 37.98 | 38.39 | 37.77 | 38.31 | 65,505 | +0.46(+1.20%) |
Aug 23, 2018 | 38.06 | 38.16 | 37.48 | 37.85 | 85,794 | -0.29(-0.76%) |
Aug 22, 2018 | 38.47 | 38.47 | 37.98 | 38.14 | 106,000 | -0.33(-0.86%) |
Aug 21, 2018 | 38.47 | 38.76 | 38.31 | 38.47 | 206,471 | +0.29(+0.76%) |
Aug 20, 2018 | 38.06 | 38.35 | 37.56 | 38.19 | 158,432 | +0.25(+0.65%) |
Aug 17, 2018 | 37.44 | 37.94 | 37.40 | 37.94 | 175,848 | +0.37(+0.99%) |
Aug 16, 2018 | 37.32 | 38.10 | 37.32 | 37.56 | 109,192 | +0.46(+1.23%) |
Aug 15, 2018 | 37.11 | 37.40 | 36.94 | 37.11 | 115,159 | -0.12(-0.33%) |
Aug 14, 2018 | 36.78 | 37.23 | 36.78 | 37.23 | 82,606 | +0.50(+1.35%) |
Aug 13, 2018 | 37.03 | 37.15 | 36.53 | 36.74 | 83,000 | -0.33(-0.89%) |
Aug 10, 2018 | 36.65 | 37.17 | 36.37 | 37.07 | 81,700 | +0.17(+0.45%) |
Aug 09, 2018 | 36.94 | 37.11 | 36.69 | 36.90 | 67,890 | +0.00(+0.00%) |
Aug 08, 2018 | 36.24 | 37.07 | 36.12 | 36.90 | 79,229 | +0.66(+1.83%) |
Aug 07, 2018 | 36.86 | 37.07 | 36.24 | 36.24 | 67,135 | -0.54(-1.46%) |
Aug 06, 2018 | 36.24 | 36.84 | 36.24 | 36.78 | 75,942 | +0.41(+1.14%) |
Aug 03, 2018 | 36.45 | 36.70 | 35.70 | 36.37 | 105,388 | +0.04(+0.11%) |
Aug 02, 2018 | 36.12 | 36.57 | 36.08 | 36.32 | 85,751 | +0.12(+0.34%) |