Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 36.16 | 36.18 | 35.67 | 35.90 | 566,428 | -0.36(-0.99%) |
Oct 30, 2019 | 35.77 | 36.26 | 35.46 | 36.26 | 271,511 | +1.25(+3.57%) |
Oct 29, 2019 | 35.45 | 35.47 | 34.72 | 35.01 | 239,931 | +0.46(+1.33%) |
Oct 28, 2019 | 34.42 | 34.67 | 34.37 | 34.55 | 212,346 | +0.32(+0.94%) |
Oct 25, 2019 | 33.95 | 34.26 | 33.95 | 34.23 | 165,200 | +0.35(+1.04%) |
Oct 24, 2019 | 33.79 | 33.93 | 33.75 | 33.88 | 70,247 | +0.37(+1.11%) |
Oct 23, 2019 | 33.30 | 33.53 | 33.23 | 33.50 | 88,477 | -0.23(-0.68%) |
Oct 22, 2019 | 33.86 | 34.03 | 33.65 | 33.73 | 753,484 | -0.30(-0.87%) |
Oct 21, 2019 | 33.79 | 34.06 | 33.77 | 34.03 | 405,230 | +0.16(+0.49%) |
Oct 18, 2019 | 33.30 | 33.92 | 33.26 | 33.87 | 101,800 | +0.50(+1.48%) |
Oct 17, 2019 | 33.66 | 33.68 | 33.24 | 33.37 | 77,775 | +0.43(+1.31%) |
Oct 16, 2019 | 32.88 | 33.04 | 32.82 | 32.94 | 57,979 | +0.03(+0.08%) |
Oct 15, 2019 | 32.77 | 33.11 | 32.70 | 32.91 | 124,449 | +0.14(+0.42%) |
Oct 14, 2019 | 32.52 | 32.80 | 32.48 | 32.77 | 78,785 | +0.06(+0.20%) |
Oct 11, 2019 | 32.65 | 32.89 | 32.52 | 32.71 | 179,600 | +0.42(+1.29%) |
Oct 10, 2019 | 31.99 | 32.51 | 31.87 | 32.29 | 63,123 | +0.18(+0.57%) |
Oct 09, 2019 | 32.06 | 32.25 | 31.99 | 32.11 | 136,418 | -0.04(-0.12%) |
Oct 08, 2019 | 32.49 | 32.52 | 32.15 | 32.15 | 171,200 | -0.40(-1.23%) |
Oct 07, 2019 | 32.00 | 32.62 | 31.97 | 32.55 | 515,501 | +0.08(+0.25%) |
Oct 04, 2019 | 32.45 | 32.53 | 32.14 | 32.47 | 179,100 | -0.44(-1.34%) |
Oct 03, 2019 | 32.62 | 32.94 | 32.33 | 32.91 | 151,361 | +1.57(+5.01%) |
Oct 02, 2019 | 31.57 | 32.00 | 31.12 | 31.34 | 119,341 | -0.56(-1.76%) |
Oct 01, 2019 | 32.27 | 32.28 | 31.67 | 31.90 | 218,870 | -0.57(-1.76%) |
Sep 30, 2019 | 32.40 | 32.58 | 32.31 | 32.47 | 114,991 | +0.14(+0.43%) |
Sep 27, 2019 | 32.50 | 32.54 | 32.23 | 32.33 | 157,600 | -0.27(-0.83%) |
Sep 26, 2019 | 32.78 | 32.84 | 32.53 | 32.60 | 113,228 | -0.67(-2.01%) |
Sep 25, 2019 | 32.56 | 33.27 | 32.56 | 33.27 | 139,540 | +0.68(+2.09%) |
Sep 24, 2019 | 32.62 | 32.80 | 32.45 | 32.59 | 139,668 | -0.27(-0.82%) |
Sep 23, 2019 | 32.84 | 32.94 | 32.66 | 32.86 | 58,574 | -0.05(-0.15%) |
Sep 20, 2019 | 32.96 | 33.22 | 32.80 | 32.91 | 128,600 | -1.22(-3.57%) |
Sep 19, 2019 | 33.95 | 34.23 | 33.92 | 34.13 | 102,216 | +0.28(+0.83%) |
Sep 18, 2019 | 33.75 | 34.00 | 33.66 | 33.85 | 143,470 | +0.15(+0.45%) |
Sep 17, 2019 | 33.44 | 33.77 | 33.42 | 33.70 | 106,681 | +0.37(+1.11%) |
Sep 16, 2019 | 33.34 | 33.49 | 33.22 | 33.33 | 143,485 | -1.32(-3.81%) |
Sep 13, 2019 | 34.55 | 34.88 | 34.53 | 34.65 | 77,600 | +0.20(+0.58%) |
Sep 12, 2019 | 34.36 | 34.60 | 34.10 | 34.45 | 92,721 | +0.44(+1.29%) |
Sep 11, 2019 | 33.77 | 34.05 | 33.72 | 34.01 | 60,003 | +0.30(+0.88%) |
Sep 10, 2019 | 33.98 | 34.12 | 33.66 | 33.71 | 183,881 | -1.31(-3.75%) |
Sep 09, 2019 | 34.83 | 35.08 | 34.68 | 35.02 | 1,027,969 | +0.18(+0.53%) |
Sep 06, 2019 | 34.98 | 35.05 | 34.76 | 34.84 | 54,400 | -0.11(-0.31%) |
Sep 05, 2019 | 35.35 | 35.40 | 34.94 | 34.95 | 77,520 | +0.12(+0.36%) |
Sep 04, 2019 | 34.67 | 34.87 | 34.54 | 34.83 | 167,601 | +0.62(+1.80%) |
Sep 03, 2019 | 34.04 | 34.24 | 33.81 | 34.21 | 72,714 | -0.21(-0.61%) |
Aug 30, 2019 | 34.69 | 34.71 | 34.28 | 34.42 | 55,100 | -0.18(-0.52%) |
Aug 29, 2019 | 34.51 | 34.60 | 34.42 | 34.60 | 81,288 | +0.96(+2.85%) |
Aug 28, 2019 | 33.49 | 33.77 | 33.37 | 33.64 | 137,380 | -0.11(-0.33%) |
Aug 27, 2019 | 34.05 | 34.11 | 33.72 | 33.75 | 87,375 | -0.31(-0.91%) |
Aug 26, 2019 | 34.15 | 34.16 | 33.87 | 34.06 | 161,601 | +0.18(+0.53%) |
Aug 23, 2019 | 34.34 | 34.57 | 33.88 | 33.88 | 92,600 | -0.59(-1.71%) |
Aug 22, 2019 | 34.95 | 34.97 | 34.42 | 34.47 | 99,550 | -0.94(-2.65%) |
Aug 21, 2019 | 35.47 | 35.60 | 35.34 | 35.41 | 136,191 | +0.59(+1.69%) |
Aug 20, 2019 | 34.72 | 35.05 | 34.60 | 34.82 | 114,771 | +0.37(+1.06%) |
Aug 19, 2019 | 34.96 | 35.00 | 34.45 | 34.45 | 178,947 | +0.31(+0.92%) |
Aug 16, 2019 | 33.64 | 34.14 | 33.64 | 34.14 | 107,000 | +0.17(+0.50%) |
Aug 15, 2019 | 33.89 | 34.07 | 33.77 | 33.97 | 100,175 | +0.17(+0.50%) |
Aug 14, 2019 | 34.27 | 34.36 | 33.79 | 33.80 | 78,162 | -1.56(-4.41%) |
Aug 13, 2019 | 34.65 | 35.47 | 34.61 | 35.36 | 122,663 | +0.48(+1.38%) |
Aug 12, 2019 | 35.10 | 35.23 | 34.86 | 34.88 | 37,937 | -0.21(-0.60%) |
Aug 09, 2019 | 35.20 | 35.28 | 34.82 | 35.09 | 68,800 | -0.30(-0.86%) |
Aug 08, 2019 | 35.27 | 35.61 | 35.18 | 35.39 | 115,501 | +0.97(+2.83%) |
Aug 07, 2019 | 33.95 | 34.47 | 33.88 | 34.42 | 158,265 | +0.44(+1.29%) |
Aug 06, 2019 | 33.76 | 34.12 | 33.53 | 33.98 | 554,949 | +0.29(+0.86%) |
Aug 05, 2019 | 33.84 | 33.90 | 33.37 | 33.69 | 1,097,630 | -0.81(-2.35%) |
Aug 02, 2019 | 34.60 | 34.62 | 34.10 | 34.50 | 184,900 | -1.00(-2.82%) |
Aug 01, 2019 | 35.63 | 35.92 | 35.37 | 35.50 | 332,711 | +0.14(+0.40%) |
Jul 31, 2019 | 35.81 | 35.85 | 35.13 | 35.36 | 166,727 | -0.29(-0.81%) |
Jul 30, 2019 | 35.60 | 36.17 | 35.40 | 35.65 | 132,583 | -0.63(-1.74%) |
Jul 29, 2019 | 36.30 | 36.30 | 36.14 | 36.28 | 87,428 | -0.13(-0.36%) |
Jul 26, 2019 | 36.52 | 36.57 | 36.25 | 36.41 | 68,500 | +0.10(+0.28%) |
Jul 25, 2019 | 36.68 | 36.72 | 36.22 | 36.31 | 103,299 | -0.59(-1.60%) |
Jul 24, 2019 | 36.86 | 36.96 | 36.65 | 36.90 | 102,199 | -0.16(-0.43%) |
Jul 23, 2019 | 36.94 | 37.07 | 36.85 | 37.06 | 81,542 | +0.47(+1.27%) |
Jul 22, 2019 | 36.63 | 36.70 | 36.49 | 36.59 | 86,358 | -0.20(-0.56%) |
Jul 19, 2019 | 37.09 | 37.17 | 36.72 | 36.80 | 100,100 | -0.46(-1.23%) |
Jul 18, 2019 | 37.14 | 37.28 | 36.91 | 37.26 | 123,036 | +0.42(+1.15%) |
Jul 17, 2019 | 36.94 | 37.00 | 36.78 | 36.84 | 135,841 | +0.12(+0.31%) |
Jul 16, 2019 | 36.53 | 36.78 | 36.52 | 36.72 | 130,571 | +0.26(+0.71%) |
Jul 15, 2019 | 36.39 | 36.46 | 36.23 | 36.46 | 126,215 | +0.56(+1.57%) |
Jul 12, 2019 | 35.79 | 35.96 | 35.54 | 35.90 | 523,700 | +0.46(+1.29%) |
Jul 11, 2019 | 35.51 | 35.55 | 35.32 | 35.44 | 222,500 | +0.00(+0.00%) |
Jul 10, 2019 | 35.69 | 35.81 | 35.32 | 35.44 | 168,275 | +0.56(+1.61%) |
Jul 09, 2019 | 34.70 | 34.89 | 34.67 | 34.88 | 62,273 | +0.15(+0.43%) |
Jul 08, 2019 | 34.52 | 34.85 | 34.50 | 34.73 | 102,554 | -0.27(-0.77%) |
Jul 05, 2019 | 34.86 | 35.07 | 34.63 | 35.00 | 50,800 | -0.46(-1.30%) |
Jul 03, 2019 | 35.48 | 35.48 | 35.23 | 35.46 | 54,800 | +0.44(+1.26%) |
Jul 02, 2019 | 34.82 | 35.06 | 34.80 | 35.02 | 82,024 | -0.11(-0.31%) |
Jul 01, 2019 | 35.34 | 35.37 | 34.95 | 35.13 | 221,177 | -0.23(-0.65%) |
Jun 28, 2019 | 35.31 | 35.49 | 35.26 | 35.36 | 86,800 | +0.06(+0.16%) |
Jun 27, 2019 | 35.39 | 35.43 | 35.16 | 35.30 | 130,749 | -0.34(-0.95%) |
Jun 26, 2019 | 35.60 | 35.75 | 35.53 | 35.64 | 217,894 | +0.18(+0.51%) |
Jun 25, 2019 | 35.55 | 35.68 | 35.40 | 35.46 | 466,768 | +0.50(+1.43%) |
Jun 24, 2019 | 34.93 | 35.10 | 34.79 | 34.96 | 72,020 | +0.17(+0.49%) |
Jun 21, 2019 | 34.79 | 34.86 | 34.65 | 34.79 | 178,800 | -0.11(-0.32%) |
Jun 20, 2019 | 34.87 | 35.01 | 34.72 | 34.90 | 101,108 | +0.28(+0.81%) |
Jun 19, 2019 | 34.80 | 34.82 | 34.31 | 34.62 | 224,853 | -0.37(-1.06%) |
Jun 18, 2019 | 35.21 | 35.34 | 34.95 | 34.99 | 180,592 | -0.09(-0.27%) |
Jun 17, 2019 | 34.65 | 35.22 | 34.62 | 35.09 | 187,792 | +0.80(+2.35%) |
Jun 14, 2019 | 34.08 | 34.38 | 34.00 | 34.28 | 71,800 | -0.18(-0.52%) |
Jun 13, 2019 | 34.74 | 34.75 | 34.41 | 34.46 | 89,130 | -0.03(-0.09%) |
Jun 12, 2019 | 34.37 | 34.67 | 34.34 | 34.49 | 229,731 | -0.38(-1.10%) |
Jun 11, 2019 | 35.04 | 35.08 | 34.78 | 34.88 | 173,801 | +0.78(+2.30%) |
Jun 10, 2019 | 33.98 | 34.25 | 33.95 | 34.09 | 302,411 | -0.14(-0.41%) |
Jun 07, 2019 | 34.11 | 34.44 | 34.11 | 34.23 | 162,600 | +1.03(+3.10%) |
Jun 06, 2019 | 33.36 | 33.37 | 33.10 | 33.20 | 268,441 | -0.09(-0.27%) |
Jun 05, 2019 | 33.49 | 33.50 | 33.27 | 33.29 | 97,501 | -0.05(-0.16%) |
Jun 04, 2019 | 33.16 | 33.34 | 33.07 | 33.34 | 110,224 | +0.80(+2.44%) |
Jun 03, 2019 | 32.33 | 32.79 | 32.26 | 32.55 | 86,230 | +0.53(+1.66%) |
May 31, 2019 | 31.78 | 32.04 | 31.68 | 32.02 | 62,200 | -0.08(-0.25%) |
May 30, 2019 | 31.88 | 32.11 | 31.88 | 32.10 | 71,341 | +0.24(+0.75%) |
May 29, 2019 | 31.59 | 31.92 | 31.53 | 31.86 | 59,037 | -0.30(-0.93%) |
May 28, 2019 | 32.61 | 32.69 | 32.16 | 32.16 | 81,997 | -0.56(-1.70%) |
May 24, 2019 | 32.75 | 32.87 | 32.56 | 32.72 | 137,700 | +0.46(+1.41%) |
May 23, 2019 | 32.20 | 32.31 | 31.94 | 32.26 | 544,339 | -0.61(-1.86%) |
May 22, 2019 | 32.84 | 32.94 | 32.79 | 32.87 | 67,086 | -0.06(-0.18%) |
May 21, 2019 | 33.03 | 33.06 | 32.82 | 32.93 | 106,627 | -0.33(-0.99%) |
May 20, 2019 | 33.08 | 33.36 | 33.00 | 33.26 | 87,934 | -0.35(-1.04%) |
May 17, 2019 | 33.64 | 33.82 | 33.50 | 33.61 | 143,800 | -0.40(-1.18%) |
May 16, 2019 | 33.85 | 34.28 | 33.83 | 34.01 | 339,699 | +0.10(+0.29%) |
May 15, 2019 | 33.05 | 34.05 | 33.05 | 33.91 | 503,435 | +0.68(+2.05%) |
May 14, 2019 | 33.04 | 33.44 | 33.02 | 33.23 | 64,173 | +0.87(+2.69%) |
May 13, 2019 | 32.45 | 32.57 | 32.25 | 32.36 | 81,231 | -1.04(-3.11%) |
May 10, 2019 | 32.93 | 33.40 | 32.70 | 33.40 | 65,500 | +0.45(+1.37%) |
May 09, 2019 | 32.74 | 33.12 | 32.66 | 32.95 | 67,035 | -0.26(-0.78%) |
May 08, 2019 | 32.88 | 33.36 | 32.84 | 33.21 | 183,193 | +0.52(+1.59%) |
May 07, 2019 | 32.93 | 32.99 | 32.51 | 32.69 | 75,912 | -0.87(-2.59%) |
May 06, 2019 | 32.92 | 33.59 | 32.92 | 33.56 | 71,136 | +0.11(+0.33%) |
May 03, 2019 | 33.33 | 33.57 | 33.33 | 33.45 | 60,800 | +0.01(+0.03%) |
May 02, 2019 | 33.66 | 33.66 | 33.41 | 33.44 | 261,641 | -0.62(-1.82%) |
May 01, 2019 | 34.32 | 34.42 | 33.90 | 34.06 | 84,673 | -0.19(-0.55%) |
Apr 30, 2019 | 33.98 | 34.30 | 33.87 | 34.25 | 92,883 | -0.17(-0.49%) |
Apr 29, 2019 | 34.23 | 34.47 | 34.12 | 34.42 | 78,134 | +0.51(+1.49%) |
Apr 26, 2019 | 33.78 | 34.03 | 33.73 | 33.91 | 76,200 | +0.01(+0.01%) |
Apr 25, 2019 | 33.84 | 34.00 | 33.73 | 33.91 | 95,503 | -0.20(-0.59%) |
Apr 24, 2019 | 34.28 | 34.28 | 33.98 | 34.11 | 67,932 | -0.30(-0.87%) |
Apr 23, 2019 | 34.21 | 34.43 | 34.16 | 34.41 | 132,841 | +0.55(+1.62%) |
Apr 22, 2019 | 34.00 | 34.00 | 33.75 | 33.86 | 65,270 | +0.11(+0.33%) |
Apr 18, 2019 | 33.63 | 33.88 | 33.63 | 33.75 | 145,300 | +0.20(+0.60%) |
Apr 17, 2019 | 33.66 | 33.68 | 33.50 | 33.55 | 74,826 | +0.31(+0.93%) |
Apr 16, 2019 | 33.19 | 33.28 | 33.15 | 33.24 | 47,153 | +0.15(+0.45%) |
Apr 15, 2019 | 33.05 | 33.15 | 32.97 | 33.09 | 57,196 | +0.16(+0.49%) |
Apr 12, 2019 | 33.25 | 33.25 | 32.91 | 32.93 | 73,300 | +0.34(+1.04%) |
Apr 11, 2019 | 32.52 | 32.75 | 32.48 | 32.59 | 135,108 | -0.36(-1.09%) |
Apr 10, 2019 | 33.06 | 33.20 | 32.81 | 32.95 | 417,282 | -0.40(-1.21%) |
Apr 09, 2019 | 33.31 | 33.59 | 33.27 | 33.35 | 566,175 | -0.62(-1.82%) |
Apr 08, 2019 | 33.97 | 34.04 | 33.87 | 33.98 | 224,705 | +0.62(+1.87%) |
Apr 05, 2019 | 33.28 | 33.36 | 33.16 | 33.35 | 342,500 | +0.29(+0.86%) |
Apr 04, 2019 | 32.91 | 33.10 | 32.88 | 33.06 | 95,471 | -0.20(-0.60%) |
Apr 03, 2019 | 33.22 | 33.31 | 33.14 | 33.27 | 70,516 | +0.38(+1.16%) |
Apr 02, 2019 | 32.74 | 32.91 | 32.62 | 32.88 | 76,613 | -0.16(-0.47%) |
Apr 01, 2019 | 33.08 | 33.09 | 32.95 | 33.04 | 87,309 | -0.07(-0.21%) |
Mar 29, 2019 | 32.93 | 33.13 | 32.82 | 33.11 | 121,200 | +0.38(+1.18%) |
Mar 28, 2019 | 32.57 | 32.76 | 32.35 | 32.73 | 257,553 | +0.12(+0.37%) |
Mar 27, 2019 | 32.73 | 32.80 | 32.27 | 32.60 | 105,785 | -0.10(-0.29%) |
Mar 26, 2019 | 32.86 | 32.93 | 32.67 | 32.70 | 155,298 | +0.17(+0.52%) |
Mar 25, 2019 | 32.17 | 32.62 | 32.12 | 32.53 | 174,352 | +0.23(+0.70%) |
Mar 22, 2019 | 32.94 | 32.99 | 32.19 | 32.30 | 96,200 | -1.41(-4.17%) |
Mar 21, 2019 | 33.46 | 33.80 | 33.45 | 33.71 | 186,482 | -0.06(-0.18%) |
Mar 20, 2019 | 33.40 | 33.94 | 33.33 | 33.77 | 382,842 | +0.12(+0.36%) |
Mar 19, 2019 | 33.70 | 33.78 | 33.61 | 33.65 | 174,612 | +0.17(+0.51%) |
Mar 18, 2019 | 33.28 | 33.56 | 33.15 | 33.48 | 146,558 | +0.16(+0.48%) |
Mar 15, 2019 | 33.40 | 33.51 | 33.16 | 33.32 | 163,600 | +0.35(+1.06%) |
Mar 14, 2019 | 32.84 | 33.09 | 32.80 | 32.97 | 234,436 | -0.28(-0.84%) |
Mar 13, 2019 | 32.82 | 33.50 | 32.71 | 33.25 | 561,176 | +0.90(+2.78%) |
Mar 12, 2019 | 31.88 | 32.39 | 31.86 | 32.35 | 245,122 | +0.57(+1.79%) |
Mar 11, 2019 | 31.52 | 31.83 | 31.49 | 31.78 | 113,465 | +0.40(+1.27%) |
Mar 08, 2019 | 31.03 | 31.39 | 31.03 | 31.38 | 62,800 | +0.02(+0.06%) |
Mar 07, 2019 | 31.70 | 31.70 | 31.35 | 31.36 | 195,177 | -0.74(-2.31%) |
Mar 06, 2019 | 32.14 | 32.15 | 31.97 | 32.10 | 498,345 | +0.25(+0.78%) |
Mar 05, 2019 | 31.90 | 31.95 | 31.70 | 31.85 | 962,764 | -0.37(-1.13%) |
Mar 04, 2019 | 32.41 | 32.41 | 32.05 | 32.22 | 310,709 | -0.19(-0.60%) |
Mar 01, 2019 | 32.45 | 32.45 | 32.28 | 32.41 | 154,200 | +0.25(+0.78%) |
Feb 28, 2019 | 32.26 | 32.34 | 32.15 | 32.16 | 374,731 | -0.18(-0.54%) |
Feb 27, 2019 | 32.13 | 32.39 | 32.07 | 32.34 | 513,249 | +0.25(+0.78%) |
Feb 26, 2019 | 32.11 | 32.21 | 32.02 | 32.09 | 315,148 | +0.00(+0.00%) |
Feb 25, 2019 | 32.05 | 32.19 | 32.00 | 32.09 | 446,257 | -0.06(-0.20%) |
Feb 22, 2019 | 31.90 | 32.25 | 31.90 | 32.15 | 327,800 | +0.53(+1.68%) |
Feb 21, 2019 | 31.65 | 31.72 | 31.47 | 31.62 | 572,520 | +0.15(+0.48%) |
Feb 20, 2019 | 31.36 | 31.62 | 31.35 | 31.47 | 434,362 | -0.05(-0.16%) |
Feb 19, 2019 | 31.26 | 31.58 | 31.26 | 31.52 | 162,491 | +0.19(+0.61%) |
Feb 15, 2019 | 31.26 | 31.40 | 31.08 | 31.33 | 102,100 | +1.05(+3.48%) |
Feb 14, 2019 | 30.73 | 30.82 | 30.19 | 30.27 | 101,658 | +0.81(+2.77%) |
Feb 13, 2019 | 29.37 | 29.46 | 29.14 | 29.46 | 71,307 | +0.38(+1.31%) |
Feb 12, 2019 | 29.04 | 29.17 | 28.97 | 29.08 | 78,535 | +0.38(+1.32%) |
Feb 11, 2019 | 28.85 | 28.92 | 28.63 | 28.70 | 119,939 | +0.25(+0.90%) |
Feb 08, 2019 | 28.33 | 28.47 | 28.15 | 28.45 | 61,900 | +0.18(+0.64%) |
Feb 07, 2019 | 28.49 | 28.63 | 28.20 | 28.27 | 84,012 | -0.68(-2.33%) |
Feb 06, 2019 | 29.00 | 29.01 | 28.85 | 28.94 | 72,630 | -0.11(-0.36%) |
Feb 05, 2019 | 28.95 | 29.28 | 28.95 | 29.05 | 87,365 | +0.01(+0.02%) |
Feb 04, 2019 | 29.00 | 29.07 | 28.75 | 29.04 | 89,729 | +0.20(+0.71%) |
Feb 01, 2019 | 28.90 | 29.00 | 28.64 | 28.84 | 101,700 | +0.15(+0.52%) |
Jan 31, 2019 | 28.68 | 28.76 | 28.56 | 28.68 | 344,085 | +0.23(+0.83%) |
Jan 30, 2019 | 27.95 | 28.57 | 27.88 | 28.45 | 100,332 | +1.11(+4.06%) |
Jan 29, 2019 | 27.53 | 27.57 | 27.34 | 27.34 | 116,853 | +0.07(+0.24%) |
Jan 28, 2019 | 27.20 | 27.32 | 27.12 | 27.27 | 169,225 | -0.21(-0.76%) |
Jan 25, 2019 | 27.45 | 27.62 | 27.44 | 27.48 | 70,100 | +0.46(+1.72%) |
Jan 24, 2019 | 26.99 | 27.18 | 26.94 | 27.02 | 197,906 | +0.38(+1.45%) |
Jan 23, 2019 | 26.95 | 26.95 | 26.55 | 26.64 | 125,300 | +0.01(+0.02%) |
Jan 22, 2019 | 26.73 | 26.80 | 26.61 | 26.63 | 155,733 | +0.07(+0.26%) |
Jan 18, 2019 | 26.63 | 26.64 | 26.42 | 26.56 | 246,900 | +0.38(+1.45%) |
Jan 17, 2019 | 25.86 | 26.25 | 25.85 | 26.18 | 372,130 | -0.19(-0.72%) |
Jan 16, 2019 | 26.35 | 26.44 | 26.28 | 26.37 | 429,562 | +0.04(+0.13%) |
Jan 15, 2019 | 26.26 | 26.38 | 26.16 | 26.34 | 139,316 | +0.64(+2.51%) |
Jan 14, 2019 | 25.62 | 25.86 | 25.62 | 25.69 | 484,153 | +0.45(+1.78%) |
Jan 11, 2019 | 25.42 | 25.48 | 25.22 | 25.24 | 261,900 | -0.57(-2.19%) |
Jan 10, 2019 | 25.45 | 25.85 | 25.40 | 25.80 | 733,264 | +0.02(+0.10%) |
Jan 09, 2019 | 25.83 | 26.00 | 25.71 | 25.78 | 549,829 | +0.95(+3.81%) |
Jan 08, 2019 | 25.04 | 25.24 | 24.72 | 24.84 | 239,382 | +0.72(+2.99%) |
Jan 07, 2019 | 23.96 | 24.21 | 23.66 | 24.11 | 401,671 | -0.20(-0.82%) |
Jan 04, 2019 | 23.64 | 24.39 | 23.60 | 24.32 | 73,900 | +1.18(+5.10%) |
Jan 03, 2019 | 23.45 | 23.48 | 22.26 | 23.14 | 145,119 | -0.75(-3.14%) |
Jan 02, 2019 | 23.81 | 23.92 | 23.58 | 23.89 | 301,504 | +0.11(+0.44%) |
Dec 31, 2018 | 24.10 | 24.10 | 23.68 | 23.78 | 257,300 | -0.02(-0.08%) |
Dec 28, 2018 | 24.08 | 24.08 | 23.76 | 23.80 | 288,900 | +0.19(+0.80%) |
Dec 27, 2018 | 23.21 | 23.77 | 23.10 | 23.61 | 181,045 | +0.15(+0.64%) |
Dec 26, 2018 | 22.92 | 23.47 | 22.80 | 23.46 | 291,193 | +0.51(+2.22%) |
Dec 24, 2018 | 23.23 | 23.35 | 22.89 | 22.95 | 145,400 | -0.38(-1.63%) |
Dec 21, 2018 | 23.86 | 23.86 | 23.20 | 23.33 | 465,700 | -0.39(-1.64%) |
Dec 20, 2018 | 23.61 | 23.84 | 23.59 | 23.72 | 256,452 | -0.70(-2.87%) |
Dec 19, 2018 | 24.96 | 25.07 | 24.27 | 24.42 | 287,383 | -0.81(-3.23%) |
Dec 18, 2018 | 25.14 | 25.34 | 25.09 | 25.23 | 188,540 | +0.59(+2.41%) |
Dec 17, 2018 | 24.80 | 24.89 | 24.58 | 24.64 | 151,084 | -0.20(-0.81%) |
Dec 14, 2018 | 25.13 | 25.21 | 24.83 | 24.84 | 126,300 | -0.64(-2.53%) |
Dec 13, 2018 | 25.80 | 25.82 | 25.39 | 25.48 | 131,617 | -0.41(-1.60%) |
Dec 12, 2018 | 25.85 | 26.07 | 25.79 | 25.90 | 124,384 | +0.85(+3.39%) |
Dec 11, 2018 | 25.34 | 25.34 | 24.91 | 25.05 | 382,381 | -0.04(-0.16%) |
Dec 10, 2018 | 25.23 | 25.30 | 24.79 | 25.09 | 185,865 | -0.18(-0.69%) |
Dec 07, 2018 | 25.63 | 25.77 | 25.13 | 25.27 | 175,100 | -0.36(-1.39%) |
Dec 06, 2018 | 25.43 | 25.62 | 25.01 | 25.62 | 389,441 | -0.61(-2.34%) |
Dec 04, 2018 | 26.95 | 27.00 | 26.18 | 26.23 | 135,700 | -0.94(-3.46%) |
Dec 03, 2018 | 27.24 | 27.25 | 27.00 | 27.18 | 171,074 | +0.38(+1.40%) |
Nov 30, 2018 | 26.93 | 26.96 | 26.70 | 26.80 | 212,400 | -0.25(-0.92%) |
Nov 29, 2018 | 26.93 | 27.14 | 26.88 | 27.05 | 246,981 | +0.20(+0.74%) |
Nov 28, 2018 | 26.39 | 26.88 | 26.26 | 26.85 | 188,632 | +0.33(+1.24%) |
Nov 27, 2018 | 26.43 | 26.52 | 26.32 | 26.52 | 189,937 | -0.03(-0.11%) |
Nov 26, 2018 | 26.58 | 26.63 | 26.38 | 26.55 | 78,913 | +0.13(+0.49%) |
Nov 23, 2018 | 26.21 | 26.51 | 26.20 | 26.42 | 45,600 | +0.07(+0.27%) |
Nov 21, 2018 | 26.35 | 26.35 | 26.35 | 0 | +0.52(+2.01%) | |
Nov 20, 2018 | 25.78 | 26.16 | 25.66 | 25.83 | 194,055 | -0.53(-1.99%) |
Nov 19, 2018 | 26.70 | 26.70 | 26.29 | 26.36 | 84,319 | -0.18(-0.68%) |
Nov 16, 2018 | 26.32 | 26.62 | 26.19 | 26.54 | 69,900 | -0.22(-0.82%) |
Nov 15, 2018 | 26.53 | 26.80 | 26.39 | 26.75 | 182,341 | -0.24(-0.89%) |
Nov 14, 2018 | 27.30 | 27.33 | 26.82 | 27.00 | 85,021 | +0.04(+0.13%) |
Nov 13, 2018 | 26.77 | 27.25 | 26.70 | 26.96 | 85,132 | +0.46(+1.74%) |
Nov 12, 2018 | 26.65 | 26.66 | 26.43 | 26.50 | 69,226 | -0.32(-1.19%) |
Nov 09, 2018 | 26.79 | 26.87 | 26.66 | 26.82 | 72,200 | -0.33(-1.22%) |
Nov 08, 2018 | 27.33 | 27.44 | 27.06 | 27.15 | 158,266 | -0.44(-1.58%) |
Nov 07, 2018 | 27.45 | 27.60 | 27.34 | 27.59 | 60,927 | +0.17(+0.62%) |
Nov 06, 2018 | 27.47 | 27.61 | 27.29 | 27.41 | 1,449,846 | +0.07(+0.27%) |
Nov 05, 2018 | 27.17 | 27.34 | 27.02 | 27.34 | 158,112 | +0.08(+0.29%) |
Nov 02, 2018 | 27.90 | 27.92 | 27.04 | 27.26 | 107,800 | -0.30(-1.09%) |