Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.83 | 31.00 | 30.72 | 30.77 | 104,597 | -0.09(-0.30%) |
Sep 27, 2019 | 31.11 | 31.14 | 30.72 | 30.86 | 95,735 | +0.00(+0.00%) |
Sep 26, 2019 | 30.98 | 31.08 | 30.75 | 30.86 | 128,867 | -0.11(-0.36%) |
Sep 25, 2019 | 30.90 | 31.05 | 30.83 | 30.97 | 173,739 | -0.56(-1.77%) |
Sep 24, 2019 | 32.11 | 32.11 | 31.53 | 31.53 | 192,590 | -0.04(-0.12%) |
Sep 23, 2019 | 31.59 | 31.66 | 31.50 | 31.57 | 103,663 | -0.07(-0.23%) |
Sep 20, 2019 | 31.45 | 31.71 | 31.45 | 31.64 | 152,828 | -0.44(-1.37%) |
Sep 19, 2019 | 32.04 | 32.21 | 32.01 | 32.08 | 121,425 | +0.16(+0.49%) |
Sep 18, 2019 | 31.97 | 32.05 | 31.75 | 31.92 | 117,281 | -0.07(-0.23%) |
Sep 17, 2019 | 32.00 | 32.09 | 31.93 | 32.00 | 160,330 | +0.16(+0.52%) |
Sep 16, 2019 | 31.75 | 31.88 | 31.75 | 31.83 | 93,220 | -0.01(-0.03%) |
Sep 13, 2019 | 32.05 | 32.13 | 31.82 | 31.84 | 120,952 | +0.13(+0.40%) |
Sep 12, 2019 | 31.43 | 31.77 | 31.41 | 31.71 | 156,517 | -0.12(-0.37%) |
Sep 11, 2019 | 31.79 | 31.85 | 31.64 | 31.83 | 129,915 | -0.05(-0.14%) |
Sep 10, 2019 | 31.27 | 31.91 | 31.12 | 31.88 | 138,837 | +0.16(+0.49%) |
Sep 09, 2019 | 31.49 | 31.72 | 31.38 | 31.72 | 133,673 | +0.34(+1.08%) |
Sep 06, 2019 | 31.25 | 31.50 | 31.19 | 31.38 | 130,122 | +0.33(+1.06%) |
Sep 05, 2019 | 31.29 | 31.31 | 30.94 | 31.05 | 144,401 | +0.09(+0.30%) |
Sep 04, 2019 | 31.10 | 31.17 | 30.89 | 30.96 | 143,190 | +0.20(+0.66%) |
Sep 03, 2019 | 30.49 | 30.77 | 30.44 | 30.76 | 135,758 | -0.02(-0.06%) |
Aug 30, 2019 | 30.93 | 30.94 | 30.59 | 30.78 | 119,860 | -0.09(-0.30%) |
Aug 29, 2019 | 30.84 | 30.92 | 30.72 | 30.87 | 134,887 | +0.38(+1.26%) |
Aug 28, 2019 | 30.52 | 30.75 | 30.39 | 30.49 | 270,901 | +0.09(+0.30%) |
Aug 27, 2019 | 30.74 | 30.83 | 30.38 | 30.39 | 324,436 | -0.42(-1.37%) |
Aug 26, 2019 | 30.83 | 30.89 | 30.72 | 30.82 | 213,866 | +0.21(+0.69%) |
Aug 23, 2019 | 30.95 | 31.15 | 30.56 | 30.61 | 308,821 | +0.07(+0.24%) |
Aug 22, 2019 | 30.90 | 30.92 | 30.51 | 30.53 | 109,638 | -0.07(-0.24%) |
Aug 21, 2019 | 30.50 | 30.61 | 30.34 | 30.61 | 452,880 | +0.00(+0.00%) |
Aug 20, 2019 | 30.92 | 30.99 | 30.59 | 30.61 | 160,695 | -0.12(-0.39%) |
Aug 19, 2019 | 30.77 | 31.01 | 30.71 | 30.72 | 224,113 | +0.38(+1.24%) |
Aug 16, 2019 | 29.68 | 30.54 | 29.68 | 30.35 | 578,345 | +0.56(+1.88%) |
Aug 15, 2019 | 29.76 | 29.96 | 29.61 | 29.79 | 172,586 | -0.18(-0.61%) |
Aug 14, 2019 | 30.06 | 30.18 | 29.96 | 29.97 | 156,261 | -0.71(-2.33%) |
Aug 13, 2019 | 30.31 | 30.95 | 30.28 | 30.69 | 233,419 | +0.31(+1.03%) |
Aug 12, 2019 | 30.53 | 30.66 | 30.35 | 30.38 | 151,213 | -0.46(-1.49%) |
Aug 09, 2019 | 30.74 | 30.96 | 30.61 | 30.83 | 167,128 | +0.06(+0.21%) |
Aug 08, 2019 | 30.87 | 30.94 | 30.73 | 30.77 | 143,255 | +0.13(+0.42%) |
Aug 07, 2019 | 30.34 | 30.77 | 30.28 | 30.64 | 223,704 | -0.05(-0.18%) |
Aug 06, 2019 | 30.85 | 30.86 | 30.51 | 30.70 | 271,546 | +0.13(+0.42%) |
Aug 05, 2019 | 30.87 | 30.89 | 30.50 | 30.57 | 210,042 | -0.80(-2.54%) |
Aug 02, 2019 | 31.40 | 31.45 | 31.21 | 31.37 | 164,945 | -0.16(-0.52%) |
Aug 01, 2019 | 31.81 | 31.96 | 31.45 | 31.53 | 502,282 | -0.32(-1.01%) |
Jul 31, 2019 | 32.69 | 32.69 | 31.57 | 31.85 | 303,201 | -0.77(-2.36%) |
Jul 30, 2019 | 32.34 | 32.94 | 32.11 | 32.62 | 706,887 | -2.27(-6.51%) |
Jul 29, 2019 | 34.55 | 34.98 | 34.41 | 34.89 | 338,563 | +0.46(+1.33%) |
Jul 26, 2019 | 34.15 | 34.49 | 34.13 | 34.43 | 115,931 | +0.02(+0.05%) |
Jul 25, 2019 | 35.14 | 35.14 | 34.41 | 34.42 | 151,856 | -0.82(-2.34%) |
Jul 24, 2019 | 35.15 | 35.29 | 34.85 | 35.24 | 150,800 | +0.09(+0.26%) |
Jul 23, 2019 | 35.02 | 35.25 | 34.94 | 35.15 | 94,917 | +0.30(+0.87%) |
Jul 22, 2019 | 34.79 | 34.95 | 34.73 | 34.85 | 487,101 | +0.38(+1.09%) |
Jul 19, 2019 | 34.46 | 34.66 | 34.37 | 34.47 | 295,831 | -0.69(-1.95%) |
Jul 18, 2019 | 34.85 | 35.18 | 34.72 | 35.16 | 257,470 | +0.27(+0.76%) |
Jul 17, 2019 | 34.84 | 35.27 | 34.81 | 34.89 | 527,793 | -1.29(-3.57%) |
Jul 16, 2019 | 36.50 | 36.50 | 36.15 | 36.18 | 101,321 | -0.23(-0.63%) |
Jul 15, 2019 | 36.39 | 36.46 | 36.22 | 36.41 | 123,234 | +0.39(+1.09%) |
Jul 12, 2019 | 36.07 | 36.07 | 35.78 | 36.02 | 214,723 | -0.26(-0.71%) |
Jul 11, 2019 | 36.31 | 36.53 | 36.20 | 36.28 | 212,427 | +1.09(+3.10%) |
Jul 10, 2019 | 34.54 | 35.27 | 34.51 | 35.19 | 424,511 | +0.85(+2.48%) |
Jul 09, 2019 | 34.63 | 34.88 | 33.78 | 34.33 | 580,968 | -1.80(-4.97%) |
Jul 08, 2019 | 36.27 | 36.28 | 36.07 | 36.13 | 285,857 | -0.46(-1.25%) |
Jul 05, 2019 | 36.31 | 36.62 | 36.27 | 36.59 | 80,234 | +0.08(+0.23%) |
Jul 03, 2019 | 36.62 | 36.63 | 36.43 | 36.51 | 62,550 | +0.19(+0.53%) |
Jul 02, 2019 | 36.45 | 36.48 | 36.24 | 36.31 | 91,051 | -0.13(-0.35%) |
Jul 01, 2019 | 36.68 | 36.80 | 36.42 | 36.44 | 264,630 | +0.46(+1.27%) |
Jun 28, 2019 | 35.85 | 36.05 | 35.73 | 35.98 | 94,644 | +0.21(+0.59%) |
Jun 27, 2019 | 35.73 | 35.85 | 35.71 | 35.77 | 99,618 | +0.27(+0.75%) |
Jun 26, 2019 | 35.74 | 35.75 | 35.41 | 35.51 | 198,438 | +0.22(+0.62%) |
Jun 25, 2019 | 35.51 | 35.65 | 35.26 | 35.29 | 274,378 | -0.35(-0.98%) |
Jun 24, 2019 | 35.95 | 36.01 | 35.55 | 35.63 | 763,748 | -0.92(-2.51%) |
Jun 21, 2019 | 36.67 | 36.75 | 36.44 | 36.55 | 291,683 | -0.13(-0.35%) |
Jun 20, 2019 | 36.87 | 36.99 | 36.67 | 36.68 | 211,161 | +0.51(+1.42%) |
Jun 19, 2019 | 36.00 | 36.24 | 35.92 | 36.17 | 367,392 | +1.07(+3.05%) |
Jun 18, 2019 | 34.85 | 35.28 | 34.78 | 35.09 | 152,653 | +0.49(+1.43%) |
Jun 17, 2019 | 34.49 | 34.74 | 34.45 | 34.60 | 284,697 | +0.33(+0.96%) |
Jun 14, 2019 | 34.39 | 34.39 | 34.23 | 34.27 | 235,246 | -0.02(-0.05%) |
Jun 13, 2019 | 34.10 | 34.33 | 34.04 | 34.29 | 138,955 | +0.15(+0.43%) |
Jun 12, 2019 | 34.16 | 34.21 | 34.00 | 34.14 | 221,620 | -0.99(-2.82%) |
Jun 11, 2019 | 35.51 | 35.51 | 34.98 | 35.13 | 283,796 | +0.44(+1.27%) |
Jun 10, 2019 | 34.54 | 34.82 | 34.45 | 34.69 | 144,468 | +0.22(+0.64%) |
Jun 07, 2019 | 34.52 | 34.69 | 34.40 | 34.47 | 334,256 | +0.11(+0.32%) |
Jun 06, 2019 | 34.33 | 34.49 | 34.18 | 34.36 | 153,110 | +0.05(+0.16%) |
Jun 05, 2019 | 34.43 | 34.45 | 34.15 | 34.31 | 169,231 | -0.22(-0.64%) |
Jun 04, 2019 | 34.26 | 34.53 | 34.06 | 34.53 | 226,328 | +0.76(+2.25%) |
Jun 03, 2019 | 33.49 | 33.86 | 33.42 | 33.77 | 241,804 | +0.41(+1.24%) |
May 31, 2019 | 33.43 | 33.46 | 33.27 | 33.35 | 225,093 | -0.46(-1.35%) |
May 30, 2019 | 33.70 | 33.88 | 33.62 | 33.81 | 161,939 | -0.03(-0.08%) |
May 29, 2019 | 34.00 | 34.00 | 33.73 | 33.84 | 660,874 | -0.43(-1.26%) |
May 28, 2019 | 34.49 | 34.70 | 34.26 | 34.27 | 219,323 | -0.61(-1.76%) |
May 24, 2019 | 34.76 | 34.98 | 34.71 | 34.88 | 193,764 | +0.33(+0.95%) |
May 23, 2019 | 34.79 | 34.91 | 34.48 | 34.55 | 163,413 | -0.92(-2.58%) |
May 22, 2019 | 35.32 | 35.54 | 35.28 | 35.47 | 236,096 | +0.05(+0.16%) |
May 21, 2019 | 35.16 | 35.49 | 35.13 | 35.41 | 438,233 | +0.34(+0.97%) |
May 20, 2019 | 34.61 | 35.14 | 34.43 | 35.08 | 250,789 | -0.23(-0.65%) |
May 17, 2019 | 35.26 | 35.53 | 35.21 | 35.30 | 195,401 | -0.46(-1.28%) |
May 16, 2019 | 35.54 | 36.09 | 35.54 | 35.76 | 181,547 | -0.11(-0.30%) |
May 15, 2019 | 35.48 | 36.01 | 35.46 | 35.87 | 167,795 | -0.17(-0.47%) |
May 14, 2019 | 35.91 | 36.21 | 35.89 | 36.04 | 171,495 | -0.16(-0.45%) |
May 13, 2019 | 36.29 | 36.41 | 36.13 | 36.20 | 135,244 | -0.94(-2.52%) |
May 10, 2019 | 36.82 | 37.18 | 36.53 | 37.14 | 312,205 | +0.05(+0.12%) |
May 09, 2019 | 36.80 | 37.12 | 36.68 | 37.09 | 673,594 | -0.13(-0.34%) |
May 08, 2019 | 37.35 | 37.46 | 37.12 | 37.22 | 118,617 | +0.35(+0.95%) |
May 07, 2019 | 37.18 | 37.23 | 36.66 | 36.87 | 223,047 | -1.00(-2.64%) |
May 06, 2019 | 37.30 | 37.92 | 37.28 | 37.87 | 165,715 | -0.65(-1.68%) |
May 03, 2019 | 38.38 | 38.52 | 38.14 | 38.52 | 461,593 | +0.50(+1.30%) |
May 02, 2019 | 37.91 | 38.04 | 37.71 | 38.02 | 205,625 | +0.47(+1.25%) |
May 01, 2019 | 38.02 | 38.02 | 37.39 | 37.55 | 215,074 | -0.45(-1.19%) |
Apr 30, 2019 | 37.66 | 38.00 | 37.52 | 38.00 | 428,286 | +0.42(+1.13%) |
Apr 29, 2019 | 37.25 | 37.60 | 37.08 | 37.58 | 245,528 | +0.80(+2.18%) |
Apr 26, 2019 | 36.68 | 36.83 | 36.53 | 36.78 | 384,014 | +0.67(+1.85%) |
Apr 25, 2019 | 35.91 | 36.16 | 35.82 | 36.11 | 140,909 | +0.02(+0.05%) |
Apr 24, 2019 | 36.02 | 36.34 | 35.96 | 36.09 | 713,660 | +0.13(+0.35%) |
Apr 23, 2019 | 35.76 | 36.03 | 35.76 | 35.97 | 224,442 | +0.62(+1.76%) |
Apr 22, 2019 | 35.37 | 35.47 | 35.25 | 35.35 | 140,724 | -0.13(-0.36%) |
Apr 18, 2019 | 35.49 | 35.74 | 35.41 | 35.47 | 376,134 | -0.63(-1.75%) |
Apr 17, 2019 | 36.81 | 36.81 | 36.09 | 36.10 | 597,810 | -1.06(-2.86%) |
Apr 16, 2019 | 37.85 | 37.85 | 37.10 | 37.17 | 746,682 | -0.23(-0.63%) |
Apr 15, 2019 | 37.61 | 37.71 | 37.33 | 37.40 | 110,740 | -0.13(-0.34%) |
Apr 12, 2019 | 37.76 | 37.88 | 37.42 | 37.53 | 233,405 | -0.05(-0.12%) |
Apr 11, 2019 | 37.73 | 37.82 | 37.45 | 37.57 | 340,214 | +0.23(+0.63%) |
Apr 10, 2019 | 37.26 | 37.44 | 37.16 | 37.34 | 184,641 | +0.17(+0.46%) |
Apr 09, 2019 | 37.27 | 37.31 | 37.14 | 37.17 | 135,844 | +0.04(+0.10%) |
Apr 08, 2019 | 37.29 | 37.32 | 37.02 | 37.13 | 114,199 | -0.04(-0.10%) |
Apr 05, 2019 | 37.14 | 37.33 | 37.04 | 37.17 | 258,932 | -0.07(-0.19%) |
Apr 04, 2019 | 37.49 | 37.53 | 37.07 | 37.24 | 272,588 | -0.13(-0.34%) |
Apr 03, 2019 | 37.51 | 37.82 | 37.28 | 37.36 | 469,920 | +0.24(+0.66%) |
Apr 02, 2019 | 36.94 | 37.18 | 36.92 | 37.12 | 208,466 | +0.36(+0.98%) |
Apr 01, 2019 | 36.78 | 36.78 | 36.60 | 36.76 | 126,397 | +0.24(+0.67%) |
Mar 29, 2019 | 36.26 | 36.54 | 35.79 | 36.52 | 634,289 | +0.70(+1.96%) |
Mar 28, 2019 | 36.05 | 36.06 | 35.74 | 35.82 | 207,696 | +0.29(+0.81%) |
Mar 27, 2019 | 35.82 | 35.86 | 35.39 | 35.53 | 193,670 | -0.29(-0.80%) |
Mar 26, 2019 | 35.91 | 36.00 | 35.69 | 35.82 | 168,234 | +0.39(+1.09%) |
Mar 25, 2019 | 35.44 | 35.52 | 35.23 | 35.43 | 100,163 | +0.68(+1.97%) |
Mar 22, 2019 | 35.18 | 35.34 | 34.73 | 34.74 | 110,098 | -1.22(-3.38%) |
Mar 21, 2019 | 35.89 | 36.11 | 35.87 | 35.96 | 109,023 | -0.68(-1.87%) |
Mar 20, 2019 | 36.27 | 36.82 | 36.11 | 36.64 | 282,240 | +0.84(+2.34%) |
Mar 19, 2019 | 35.61 | 35.92 | 35.50 | 35.81 | 110,489 | +0.32(+0.89%) |
Mar 18, 2019 | 35.57 | 35.63 | 35.30 | 35.49 | 142,722 | +0.05(+0.15%) |
Mar 15, 2019 | 35.59 | 35.68 | 35.39 | 35.44 | 125,526 | +0.04(+0.10%) |
Mar 14, 2019 | 35.45 | 35.49 | 35.10 | 35.40 | 115,688 | -0.09(-0.25%) |
Mar 13, 2019 | 35.40 | 35.57 | 35.21 | 35.49 | 167,059 | +0.84(+2.42%) |
Mar 12, 2019 | 34.67 | 34.86 | 34.56 | 34.65 | 136,081 | +0.56(+1.64%) |
Mar 11, 2019 | 33.86 | 34.21 | 33.80 | 34.09 | 189,478 | +0.39(+1.15%) |
Mar 08, 2019 | 33.45 | 33.72 | 33.45 | 33.71 | 175,470 | +0.03(+0.08%) |
Mar 07, 2019 | 33.91 | 33.97 | 33.62 | 33.68 | 130,187 | -0.42(-1.24%) |
Mar 06, 2019 | 34.36 | 34.36 | 34.08 | 34.10 | 151,645 | -0.70(-2.02%) |
Mar 05, 2019 | 34.83 | 35.00 | 34.67 | 34.81 | 164,447 | +0.50(+1.47%) |
Mar 04, 2019 | 34.34 | 34.40 | 34.14 | 34.30 | 369,028 | -0.95(-2.68%) |
Mar 01, 2019 | 35.40 | 35.45 | 35.19 | 35.25 | 183,128 | +0.04(+0.10%) |
Feb 28, 2019 | 34.80 | 35.32 | 34.78 | 35.21 | 124,443 | +0.25(+0.72%) |
Feb 27, 2019 | 35.04 | 35.09 | 34.76 | 34.96 | 166,088 | -0.16(-0.46%) |
Feb 26, 2019 | 35.15 | 35.23 | 35.02 | 35.12 | 166,512 | -0.77(-2.13%) |
Feb 25, 2019 | 36.04 | 36.09 | 35.86 | 35.89 | 166,301 | +0.03(+0.08%) |
Feb 22, 2019 | 35.84 | 36.07 | 35.72 | 35.86 | 156,380 | -0.05(-0.13%) |
Feb 21, 2019 | 35.91 | 36.03 | 35.76 | 35.91 | 224,515 | -0.07(-0.20%) |
Feb 20, 2019 | 35.91 | 36.28 | 35.89 | 35.98 | 375,849 | +1.40(+4.04%) |
Feb 19, 2019 | 34.43 | 34.64 | 34.26 | 34.58 | 315,056 | -0.37(-1.06%) |
Feb 15, 2019 | 35.05 | 35.05 | 34.66 | 34.95 | 171,585 | +0.67(+1.94%) |
Feb 14, 2019 | 34.47 | 34.52 | 34.16 | 34.28 | 175,801 | -0.07(-0.21%) |
Feb 13, 2019 | 34.46 | 34.47 | 34.20 | 34.36 | 239,852 | +0.32(+0.95%) |
Feb 12, 2019 | 34.16 | 34.16 | 33.95 | 34.03 | 189,913 | +0.77(+2.33%) |
Feb 11, 2019 | 33.42 | 33.45 | 33.23 | 33.26 | 142,869 | -0.27(-0.81%) |
Feb 08, 2019 | 33.71 | 33.72 | 33.35 | 33.53 | 285,790 | -0.32(-0.93%) |
Feb 07, 2019 | 33.90 | 34.18 | 33.80 | 33.84 | 243,898 | -0.06(-0.19%) |
Feb 06, 2019 | 34.09 | 34.22 | 33.86 | 33.91 | 300,525 | -0.29(-0.84%) |
Feb 05, 2019 | 34.07 | 34.41 | 33.95 | 34.19 | 335,517 | +1.24(+3.77%) |
Feb 04, 2019 | 32.77 | 32.97 | 32.63 | 32.95 | 97,145 | +0.08(+0.25%) |
Feb 01, 2019 | 32.91 | 32.95 | 32.69 | 32.87 | 156,269 | -0.23(-0.71%) |
Jan 31, 2019 | 33.09 | 33.22 | 32.81 | 33.10 | 290,841 | +0.22(+0.66%) |
Jan 30, 2019 | 32.54 | 32.98 | 32.54 | 32.89 | 290,006 | +0.62(+1.93%) |
Jan 29, 2019 | 32.65 | 32.68 | 32.22 | 32.27 | 302,757 | -0.17(-0.53%) |
Jan 28, 2019 | 32.53 | 32.59 | 32.22 | 32.44 | 369,831 | -0.03(-0.08%) |
Jan 25, 2019 | 32.63 | 32.65 | 32.39 | 32.46 | 272,583 | +1.17(+3.74%) |
Jan 24, 2019 | 31.73 | 31.73 | 31.11 | 31.29 | 241,951 | -0.32(-1.03%) |
Jan 23, 2019 | 31.79 | 31.85 | 31.44 | 31.62 | 217,508 | +0.14(+0.46%) |
Jan 22, 2019 | 31.49 | 31.63 | 31.40 | 31.47 | 242,153 | -0.20(-0.63%) |
Jan 18, 2019 | 31.67 | 31.77 | 31.61 | 31.67 | 214,648 | +0.26(+0.83%) |
Jan 17, 2019 | 31.14 | 31.61 | 31.14 | 31.41 | 156,745 | +0.31(+0.99%) |
Jan 16, 2019 | 31.36 | 31.41 | 31.10 | 31.10 | 166,654 | +0.26(+0.85%) |
Jan 15, 2019 | 30.74 | 30.96 | 30.69 | 30.84 | 150,417 | +0.17(+0.56%) |
Jan 14, 2019 | 30.44 | 30.81 | 30.43 | 30.67 | 242,924 | -0.16(-0.53%) |
Jan 11, 2019 | 30.63 | 30.86 | 30.49 | 30.83 | 380,795 | -0.08(-0.26%) |
Jan 10, 2019 | 30.54 | 30.97 | 30.54 | 30.91 | 261,302 | -0.33(-1.07%) |
Jan 09, 2019 | 31.21 | 31.44 | 31.18 | 31.25 | 425,938 | +1.14(+3.77%) |
Jan 08, 2019 | 30.38 | 30.44 | 29.80 | 30.11 | 499,979 | -0.19(-0.62%) |
Jan 07, 2019 | 30.15 | 30.54 | 30.03 | 30.30 | 251,147 | -0.17(-0.56%) |
Jan 04, 2019 | 29.51 | 30.56 | 29.44 | 30.47 | 876,462 | +2.45(+8.75%) |
Jan 03, 2019 | 28.86 | 28.90 | 27.92 | 28.02 | 1,464,740 | -1.33(-4.54%) |
Jan 02, 2019 | 28.96 | 29.38 | 28.91 | 29.35 | 478,542 | +0.17(+0.59%) |
Dec 31, 2018 | 29.17 | 29.33 | 28.99 | 29.18 | 377,798 | +0.18(+0.62%) |
Dec 28, 2018 | 29.34 | 29.38 | 28.90 | 29.00 | 968,470 | -0.52(-1.77%) |
Dec 27, 2018 | 29.39 | 29.56 | 28.89 | 29.53 | 584,559 | +0.50(+1.74%) |
Dec 26, 2018 | 28.53 | 29.02 | 28.09 | 29.02 | 273,797 | +0.59(+2.06%) |
Dec 24, 2018 | 28.22 | 28.79 | 28.13 | 28.44 | 332,072 | +0.23(+0.83%) |
Dec 21, 2018 | 29.33 | 29.41 | 28.16 | 28.20 | 2,784,213 | -1.51(-5.09%) |
Dec 20, 2018 | 30.13 | 30.19 | 29.65 | 29.72 | 605,109 | +0.18(+0.61%) |
Dec 19, 2018 | 30.67 | 30.68 | 29.43 | 29.54 | 678,072 | -0.58(-1.91%) |
Dec 18, 2018 | 30.27 | 30.42 | 30.08 | 30.11 | 398,096 | -0.17(-0.57%) |
Dec 17, 2018 | 30.28 | 30.46 | 30.12 | 30.28 | 1,132,256 | -0.34(-1.12%) |
Dec 14, 2018 | 30.75 | 30.86 | 30.48 | 30.63 | 1,137,059 | -0.61(-1.96%) |
Dec 13, 2018 | 31.63 | 31.73 | 31.23 | 31.24 | 1,031,890 | -0.72(-2.26%) |
Dec 12, 2018 | 31.96 | 32.28 | 31.95 | 31.96 | 596,175 | +0.68(+2.19%) |
Dec 11, 2018 | 31.98 | 32.12 | 31.10 | 31.27 | 1,637,660 | -0.85(-2.64%) |
Dec 10, 2018 | 31.84 | 32.17 | 31.69 | 32.12 | 637,619 | -0.02(-0.06%) |
Dec 07, 2018 | 32.29 | 32.40 | 31.75 | 32.14 | 831,734 | -3.21(-9.07%) |
Dec 06, 2018 | 35.14 | 35.35 | 34.78 | 35.35 | 338,266 | -1.45(-3.94%) |
Dec 04, 2018 | 37.59 | 37.65 | 36.80 | 36.80 | 492,226 | -0.95(-2.51%) |
Dec 03, 2018 | 37.58 | 37.75 | 37.53 | 37.74 | 222,970 | +1.02(+2.77%) |
Nov 30, 2018 | 36.82 | 36.82 | 36.48 | 36.73 | 150,609 | -0.45(-1.21%) |
Nov 29, 2018 | 37.26 | 37.44 | 37.03 | 37.18 | 156,825 | -0.19(-0.51%) |
Nov 28, 2018 | 36.67 | 37.37 | 36.65 | 37.36 | 494,378 | +0.70(+1.92%) |
Nov 27, 2018 | 36.32 | 36.73 | 36.15 | 36.66 | 543,720 | +1.08(+3.04%) |
Nov 26, 2018 | 35.12 | 35.58 | 35.09 | 35.58 | 242,099 | +0.29(+0.82%) |
Nov 23, 2018 | 35.03 | 35.32 | 35.02 | 35.29 | 89,344 | +0.57(+1.63%) |
Nov 21, 2018 | 34.72 | 34.72 | 34.72 | 0 | +0.91(+2.69%) | |
Nov 20, 2018 | 33.91 | 34.31 | 33.76 | 33.81 | 253,050 | -1.33(-3.79%) |
Nov 19, 2018 | 35.59 | 35.65 | 35.12 | 35.15 | 251,811 | -1.03(-2.84%) |
Nov 16, 2018 | 36.00 | 36.53 | 35.92 | 36.18 | 396,333 | -0.03(-0.07%) |
Nov 15, 2018 | 36.10 | 36.33 | 35.81 | 36.20 | 207,172 | +0.23(+0.63%) |
Nov 14, 2018 | 36.29 | 36.32 | 35.85 | 35.98 | 192,742 | +0.40(+1.11%) |
Nov 13, 2018 | 35.64 | 36.01 | 35.51 | 35.58 | 476,846 | +0.22(+0.61%) |
Nov 12, 2018 | 36.02 | 36.02 | 35.26 | 35.36 | 638,672 | -0.74(-2.05%) |
Nov 09, 2018 | 36.29 | 36.32 | 36.10 | 36.10 | 529,406 | -1.15(-3.10%) |
Nov 08, 2018 | 37.87 | 37.91 | 37.17 | 37.26 | 381,592 | -1.64(-4.22%) |
Nov 07, 2018 | 38.77 | 39.07 | 38.62 | 38.90 | 581,778 | +3.16(+8.85%) |
Nov 06, 2018 | 35.39 | 35.75 | 35.35 | 35.73 | 247,893 | +0.55(+1.56%) |
Nov 05, 2018 | 35.21 | 35.31 | 35.02 | 35.18 | 402,869 | +0.44(+1.27%) |
Nov 02, 2018 | 35.73 | 35.82 | 34.64 | 34.74 | 463,036 | -0.92(-2.58%) |
Nov 01, 2018 | 35.32 | 35.73 | 35.26 | 35.66 | 628,616 | +0.45(+1.28%) |
Oct 31, 2018 | 35.55 | 35.67 | 35.21 | 35.21 | 210,471 | -0.05(-0.15%) |
Oct 30, 2018 | 34.70 | 35.52 | 34.63 | 35.27 | 293,460 | -0.48(-1.34%) |
Oct 29, 2018 | 36.17 | 36.43 | 35.57 | 35.74 | 234,671 | -0.35(-0.97%) |
Oct 26, 2018 | 35.97 | 36.31 | 35.44 | 36.09 | 446,277 | +0.83(+2.35%) |
Oct 25, 2018 | 35.29 | 35.45 | 35.07 | 35.27 | 194,447 | +0.20(+0.57%) |
Oct 24, 2018 | 35.77 | 35.91 | 35.06 | 35.07 | 357,362 | -1.59(-4.35%) |
Oct 23, 2018 | 36.35 | 36.81 | 36.23 | 36.66 | 274,006 | +0.61(+1.70%) |
Oct 22, 2018 | 36.59 | 36.59 | 35.99 | 36.05 | 214,100 | -0.39(-1.06%) |
Oct 19, 2018 | 36.70 | 36.80 | 36.30 | 36.44 | 199,332 | +0.48(+1.33%) |
Oct 18, 2018 | 35.92 | 36.62 | 35.81 | 35.96 | 588,276 | -1.41(-3.78%) |
Oct 17, 2018 | 37.01 | 37.67 | 36.82 | 37.37 | 1,244,432 | -7.55(-16.81%) |
Oct 16, 2018 | 44.83 | 44.99 | 44.64 | 44.92 | 113,772 | +0.87(+1.98%) |
Oct 15, 2018 | 43.95 | 44.34 | 43.75 | 44.05 | 154,802 | +0.10(+0.23%) |
Oct 12, 2018 | 44.19 | 44.27 | 43.57 | 43.95 | 175,913 | -0.21(-0.47%) |
Oct 11, 2018 | 44.89 | 44.95 | 43.98 | 44.16 | 140,566 | -0.88(-1.96%) |
Oct 10, 2018 | 45.60 | 45.65 | 44.98 | 45.04 | 123,811 | -0.91(-1.98%) |
Oct 09, 2018 | 45.30 | 46.06 | 45.26 | 45.95 | 105,100 | +0.05(+0.12%) |
Oct 08, 2018 | 45.94 | 46.11 | 45.59 | 45.90 | 67,356 | -0.33(-0.72%) |
Oct 05, 2018 | 46.10 | 46.62 | 45.99 | 46.23 | 88,567 | -0.04(-0.08%) |
Oct 04, 2018 | 46.97 | 46.97 | 46.01 | 46.27 | 79,719 | -0.90(-1.91%) |
Oct 03, 2018 | 47.67 | 47.74 | 47.13 | 47.17 | 106,563 | -0.25(-0.53%) |
Oct 02, 2018 | 47.12 | 47.49 | 47.02 | 47.42 | 160,740 | -0.17(-0.36%) |