Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 30.07 | 30.08 | 29.74 | 29.93 | 123,272 | -0.09(-0.30%) |
Aug 29, 2019 | 29.99 | 30.06 | 29.87 | 30.02 | 138,726 | +0.37(+1.26%) |
Aug 28, 2019 | 29.68 | 29.90 | 29.55 | 29.64 | 278,613 | +0.09(+0.30%) |
Aug 27, 2019 | 29.89 | 29.97 | 29.54 | 29.55 | 333,671 | -0.41(-1.37%) |
Aug 26, 2019 | 29.97 | 30.03 | 29.87 | 29.96 | 219,954 | +0.20(+0.69%) |
Aug 23, 2019 | 30.10 | 30.28 | 29.71 | 29.76 | 317,612 | +0.07(+0.24%) |
Aug 22, 2019 | 30.04 | 30.06 | 29.67 | 29.69 | 112,759 | -0.07(-0.24%) |
Aug 21, 2019 | 29.66 | 29.76 | 29.50 | 29.76 | 465,772 | +0.00(+0.00%) |
Aug 20, 2019 | 30.06 | 30.13 | 29.74 | 29.76 | 165,269 | -0.12(-0.39%) |
Aug 19, 2019 | 29.92 | 30.15 | 29.86 | 29.87 | 230,493 | +0.37(+1.24%) |
Aug 16, 2019 | 28.86 | 29.70 | 28.86 | 29.51 | 594,808 | +0.54(+1.88%) |
Aug 15, 2019 | 28.94 | 29.13 | 28.79 | 28.97 | 177,499 | -0.18(-0.61%) |
Aug 14, 2019 | 29.22 | 29.35 | 29.14 | 29.14 | 160,709 | -0.69(-2.33%) |
Aug 13, 2019 | 29.47 | 30.10 | 29.44 | 29.84 | 240,064 | +0.30(+1.03%) |
Aug 12, 2019 | 29.69 | 29.81 | 29.51 | 29.54 | 155,517 | -0.45(-1.49%) |
Aug 09, 2019 | 29.89 | 30.11 | 29.76 | 29.98 | 171,885 | +0.06(+0.21%) |
Aug 08, 2019 | 30.02 | 30.09 | 29.88 | 29.92 | 147,333 | +0.12(+0.42%) |
Aug 07, 2019 | 29.50 | 29.92 | 29.44 | 29.79 | 230,072 | -0.05(-0.18%) |
Aug 06, 2019 | 30.00 | 30.01 | 29.67 | 29.85 | 279,275 | +0.12(+0.42%) |
Aug 05, 2019 | 30.02 | 30.03 | 29.65 | 29.72 | 216,021 | -0.77(-2.54%) |
Aug 02, 2019 | 30.53 | 30.58 | 30.35 | 30.50 | 169,640 | -0.16(-0.52%) |
Aug 01, 2019 | 30.93 | 31.08 | 30.58 | 30.66 | 516,580 | -0.31(-1.01%) |
Jul 31, 2019 | 31.78 | 31.79 | 30.69 | 30.97 | 311,831 | -0.75(-2.36%) |
Jul 30, 2019 | 31.44 | 32.03 | 31.22 | 31.72 | 727,009 | -2.21(-6.51%) |
Jul 29, 2019 | 33.60 | 34.02 | 33.45 | 33.93 | 348,200 | +0.45(+1.33%) |
Jul 26, 2019 | 33.21 | 33.54 | 33.19 | 33.48 | 119,231 | +0.02(+0.05%) |
Jul 25, 2019 | 34.17 | 34.17 | 33.45 | 33.46 | 156,179 | -0.80(-2.34%) |
Jul 24, 2019 | 34.18 | 34.31 | 33.88 | 34.27 | 155,093 | +0.09(+0.26%) |
Jul 23, 2019 | 34.05 | 34.27 | 33.97 | 34.18 | 97,619 | +0.29(+0.87%) |
Jul 22, 2019 | 33.83 | 33.98 | 33.77 | 33.88 | 500,967 | +0.37(+1.09%) |
Jul 19, 2019 | 33.51 | 33.70 | 33.42 | 33.52 | 304,252 | -0.67(-1.95%) |
Jul 18, 2019 | 33.88 | 34.20 | 33.76 | 34.19 | 264,799 | +0.26(+0.76%) |
Jul 17, 2019 | 33.87 | 34.29 | 33.85 | 33.93 | 542,818 | -1.26(-3.57%) |
Jul 16, 2019 | 35.49 | 35.49 | 35.15 | 35.18 | 104,205 | -0.22(-0.63%) |
Jul 15, 2019 | 35.38 | 35.45 | 35.22 | 35.41 | 126,741 | +0.38(+1.09%) |
Jul 12, 2019 | 35.07 | 35.08 | 34.79 | 35.02 | 220,835 | -0.25(-0.71%) |
Jul 11, 2019 | 35.31 | 35.52 | 35.20 | 35.27 | 218,474 | +1.06(+3.10%) |
Jul 10, 2019 | 33.59 | 34.30 | 33.55 | 34.21 | 436,595 | +0.83(+2.48%) |
Jul 09, 2019 | 33.67 | 33.92 | 32.85 | 33.38 | 597,506 | -1.75(-4.97%) |
Jul 08, 2019 | 35.26 | 35.27 | 35.07 | 35.13 | 293,994 | -0.45(-1.25%) |
Jul 05, 2019 | 35.31 | 35.60 | 35.26 | 35.57 | 82,518 | +0.08(+0.23%) |
Jul 03, 2019 | 35.61 | 35.62 | 35.42 | 35.49 | 64,330 | +0.19(+0.53%) |
Jul 02, 2019 | 35.44 | 35.47 | 35.24 | 35.31 | 93,643 | -0.12(-0.35%) |
Jul 01, 2019 | 35.66 | 35.78 | 35.41 | 35.43 | 272,163 | +0.45(+1.27%) |
Jun 28, 2019 | 34.86 | 35.05 | 34.74 | 34.99 | 97,338 | +0.20(+0.59%) |
Jun 27, 2019 | 34.74 | 34.86 | 34.72 | 34.78 | 102,454 | +0.26(+0.75%) |
Jun 26, 2019 | 34.76 | 34.76 | 34.43 | 34.52 | 204,087 | +0.21(+0.62%) |
Jun 25, 2019 | 34.52 | 34.67 | 34.28 | 34.31 | 282,189 | -0.34(-0.98%) |
Jun 24, 2019 | 34.95 | 35.01 | 34.57 | 34.65 | 785,489 | -0.89(-2.51%) |
Jun 21, 2019 | 35.66 | 35.74 | 35.43 | 35.54 | 299,986 | -0.12(-0.35%) |
Jun 20, 2019 | 35.85 | 35.97 | 35.66 | 35.66 | 217,172 | +0.50(+1.42%) |
Jun 19, 2019 | 35.00 | 35.24 | 34.92 | 35.17 | 377,850 | +1.04(+3.05%) |
Jun 18, 2019 | 33.88 | 34.30 | 33.82 | 34.12 | 156,998 | +0.48(+1.43%) |
Jun 17, 2019 | 33.54 | 33.78 | 33.50 | 33.64 | 292,802 | +0.32(+0.96%) |
Jun 14, 2019 | 33.44 | 33.44 | 33.28 | 33.32 | 241,942 | -0.02(-0.05%) |
Jun 13, 2019 | 33.15 | 33.38 | 33.10 | 33.34 | 142,911 | +0.14(+0.43%) |
Jun 12, 2019 | 33.21 | 33.26 | 33.05 | 33.20 | 227,928 | -0.96(-2.82%) |
Jun 11, 2019 | 34.52 | 34.52 | 34.02 | 34.16 | 291,874 | +0.43(+1.27%) |
Jun 10, 2019 | 33.59 | 33.86 | 33.50 | 33.73 | 148,580 | +0.21(+0.64%) |
Jun 07, 2019 | 33.56 | 33.73 | 33.45 | 33.52 | 343,771 | +0.11(+0.32%) |
Jun 06, 2019 | 33.38 | 33.54 | 33.23 | 33.41 | 157,469 | +0.05(+0.16%) |
Jun 05, 2019 | 33.48 | 33.50 | 33.21 | 33.36 | 174,049 | -0.21(-0.64%) |
Jun 04, 2019 | 33.31 | 33.57 | 33.12 | 33.57 | 232,771 | +0.74(+2.25%) |
Jun 03, 2019 | 32.56 | 32.92 | 32.49 | 32.83 | 248,687 | +0.40(+1.24%) |
May 31, 2019 | 32.50 | 32.54 | 32.35 | 32.43 | 231,501 | -0.45(-1.35%) |
May 30, 2019 | 32.77 | 32.94 | 32.69 | 32.88 | 166,549 | -0.03(-0.08%) |
May 29, 2019 | 33.05 | 33.06 | 32.79 | 32.90 | 679,686 | -0.42(-1.26%) |
May 28, 2019 | 33.54 | 33.74 | 33.31 | 33.32 | 225,566 | -0.60(-1.76%) |
May 24, 2019 | 33.79 | 34.01 | 33.75 | 33.92 | 199,279 | +0.32(+0.95%) |
May 23, 2019 | 33.83 | 33.94 | 33.53 | 33.60 | 168,065 | -0.89(-2.58%) |
May 22, 2019 | 34.35 | 34.56 | 34.30 | 34.49 | 242,817 | +0.05(+0.16%) |
May 21, 2019 | 34.19 | 34.51 | 34.16 | 34.43 | 450,708 | +0.33(+0.97%) |
May 20, 2019 | 33.65 | 34.17 | 33.48 | 34.11 | 257,928 | -0.22(-0.65%) |
May 17, 2019 | 34.28 | 34.55 | 34.24 | 34.33 | 200,963 | -0.44(-1.27%) |
May 16, 2019 | 34.56 | 35.09 | 34.56 | 34.77 | 186,715 | -0.11(-0.30%) |
May 15, 2019 | 34.50 | 35.02 | 34.48 | 34.88 | 172,571 | -0.17(-0.47%) |
May 14, 2019 | 34.91 | 35.21 | 34.89 | 35.04 | 176,377 | -0.16(-0.45%) |
May 13, 2019 | 35.29 | 35.40 | 35.13 | 35.20 | 139,093 | -0.91(-2.52%) |
May 10, 2019 | 35.80 | 36.16 | 35.52 | 36.11 | 321,092 | +0.04(+0.12%) |
May 09, 2019 | 35.78 | 36.09 | 35.66 | 36.07 | 692,768 | -0.12(-0.34%) |
May 08, 2019 | 36.31 | 36.43 | 36.09 | 36.19 | 121,993 | +0.34(+0.95%) |
May 07, 2019 | 36.15 | 36.20 | 35.65 | 35.85 | 229,397 | -0.97(-2.64%) |
May 06, 2019 | 36.27 | 36.87 | 36.25 | 36.82 | 170,432 | -0.63(-1.68%) |
May 03, 2019 | 37.32 | 37.45 | 37.08 | 37.45 | 474,733 | +0.48(+1.30%) |
May 02, 2019 | 36.87 | 36.99 | 36.66 | 36.97 | 211,478 | +0.46(+1.25%) |
May 01, 2019 | 36.97 | 36.97 | 36.36 | 36.51 | 221,196 | -0.44(-1.19%) |
Apr 30, 2019 | 36.62 | 36.95 | 36.48 | 36.95 | 440,478 | +0.41(+1.13%) |
Apr 29, 2019 | 36.22 | 36.56 | 36.05 | 36.54 | 252,517 | +0.78(+2.18%) |
Apr 26, 2019 | 35.66 | 35.81 | 35.52 | 35.76 | 394,945 | +0.65(+1.85%) |
Apr 25, 2019 | 34.91 | 35.16 | 34.83 | 35.11 | 144,920 | +0.02(+0.05%) |
Apr 24, 2019 | 35.03 | 35.33 | 34.96 | 35.10 | 733,975 | +0.12(+0.35%) |
Apr 23, 2019 | 34.77 | 35.03 | 34.77 | 34.97 | 230,831 | +0.60(+1.76%) |
Apr 22, 2019 | 34.39 | 34.49 | 34.27 | 34.37 | 144,730 | -0.12(-0.36%) |
Apr 18, 2019 | 34.51 | 34.75 | 34.43 | 34.49 | 386,841 | -0.61(-1.75%) |
Apr 17, 2019 | 35.79 | 35.79 | 35.09 | 35.10 | 614,827 | -1.03(-2.86%) |
Apr 16, 2019 | 36.80 | 36.80 | 36.08 | 36.14 | 767,937 | -0.23(-0.63%) |
Apr 15, 2019 | 36.57 | 36.66 | 36.30 | 36.37 | 113,892 | -0.12(-0.34%) |
Apr 12, 2019 | 36.72 | 36.83 | 36.39 | 36.49 | 240,049 | -0.04(-0.12%) |
Apr 11, 2019 | 36.69 | 36.77 | 36.42 | 36.53 | 349,898 | +0.23(+0.63%) |
Apr 10, 2019 | 36.23 | 36.40 | 36.13 | 36.30 | 189,897 | +0.17(+0.46%) |
Apr 09, 2019 | 36.23 | 36.28 | 36.11 | 36.14 | 139,711 | +0.04(+0.10%) |
Apr 08, 2019 | 36.26 | 36.29 | 36.00 | 36.10 | 117,450 | -0.04(-0.10%) |
Apr 05, 2019 | 36.11 | 36.30 | 36.02 | 36.14 | 266,302 | -0.07(-0.19%) |
Apr 04, 2019 | 36.45 | 36.49 | 36.04 | 36.21 | 280,348 | -0.12(-0.34%) |
Apr 03, 2019 | 36.47 | 36.78 | 36.25 | 36.33 | 483,296 | +0.24(+0.66%) |
Apr 02, 2019 | 35.92 | 36.16 | 35.90 | 36.09 | 214,400 | +0.35(+0.98%) |
Apr 01, 2019 | 35.76 | 35.76 | 35.59 | 35.74 | 129,995 | +0.24(+0.67%) |
Mar 29, 2019 | 35.25 | 35.53 | 34.80 | 35.51 | 652,344 | +0.68(+1.96%) |
Mar 28, 2019 | 35.05 | 35.06 | 34.75 | 34.82 | 213,608 | +0.28(+0.81%) |
Mar 27, 2019 | 34.82 | 34.87 | 34.41 | 34.54 | 199,183 | -0.28(-0.80%) |
Mar 26, 2019 | 34.92 | 35.01 | 34.71 | 34.82 | 173,023 | +0.38(+1.09%) |
Mar 25, 2019 | 34.46 | 34.53 | 34.25 | 34.45 | 103,014 | +0.67(+1.97%) |
Mar 22, 2019 | 34.21 | 34.36 | 33.77 | 33.78 | 113,232 | -1.18(-3.38%) |
Mar 21, 2019 | 34.89 | 35.11 | 34.88 | 34.96 | 112,126 | -0.67(-1.87%) |
Mar 20, 2019 | 35.26 | 35.80 | 35.11 | 35.63 | 290,274 | +0.81(+2.34%) |
Mar 19, 2019 | 34.62 | 34.93 | 34.52 | 34.81 | 113,634 | +0.31(+0.89%) |
Mar 18, 2019 | 34.59 | 34.65 | 34.32 | 34.51 | 146,784 | +0.05(+0.15%) |
Mar 15, 2019 | 34.60 | 34.69 | 34.41 | 34.46 | 129,099 | +0.04(+0.10%) |
Mar 14, 2019 | 34.46 | 34.51 | 34.13 | 34.42 | 118,981 | -0.09(-0.25%) |
Mar 13, 2019 | 34.42 | 34.59 | 34.24 | 34.51 | 171,814 | +0.81(+2.42%) |
Mar 12, 2019 | 33.71 | 33.90 | 33.61 | 33.69 | 139,955 | +0.54(+1.64%) |
Mar 11, 2019 | 32.92 | 33.26 | 32.86 | 33.15 | 194,872 | +0.38(+1.15%) |
Mar 08, 2019 | 32.53 | 32.78 | 32.53 | 32.77 | 180,464 | +0.03(+0.08%) |
Mar 07, 2019 | 32.97 | 33.03 | 32.69 | 32.75 | 133,893 | -0.41(-1.24%) |
Mar 06, 2019 | 33.40 | 33.40 | 33.13 | 33.16 | 155,962 | -0.68(-2.02%) |
Mar 05, 2019 | 33.87 | 34.04 | 33.71 | 33.84 | 169,129 | +0.49(+1.47%) |
Mar 04, 2019 | 33.39 | 33.45 | 33.19 | 33.35 | 379,533 | -0.92(-2.68%) |
Mar 01, 2019 | 34.42 | 34.46 | 34.22 | 34.27 | 188,341 | +0.04(+0.10%) |
Feb 28, 2019 | 33.83 | 34.34 | 33.82 | 34.24 | 127,986 | +0.25(+0.72%) |
Feb 27, 2019 | 34.07 | 34.11 | 33.79 | 33.99 | 170,816 | -0.16(-0.46%) |
Feb 26, 2019 | 34.18 | 34.25 | 34.05 | 34.15 | 171,252 | -0.74(-2.13%) |
Feb 25, 2019 | 35.04 | 35.10 | 34.87 | 34.89 | 171,035 | +0.03(+0.08%) |
Feb 22, 2019 | 34.85 | 35.07 | 34.73 | 34.87 | 160,831 | -0.04(-0.13%) |
Feb 21, 2019 | 34.91 | 35.03 | 34.77 | 34.91 | 230,906 | -0.07(-0.20%) |
Feb 20, 2019 | 34.92 | 35.28 | 34.89 | 34.98 | 386,548 | +1.36(+4.04%) |
Feb 19, 2019 | 33.47 | 33.68 | 33.31 | 33.62 | 324,025 | -0.36(-1.06%) |
Feb 15, 2019 | 34.08 | 34.08 | 33.70 | 33.98 | 176,469 | +0.65(+1.94%) |
Feb 14, 2019 | 33.52 | 33.56 | 33.21 | 33.33 | 180,806 | -0.07(-0.21%) |
Feb 13, 2019 | 33.51 | 33.52 | 33.26 | 33.40 | 246,679 | +0.32(+0.95%) |
Feb 12, 2019 | 33.21 | 33.21 | 33.01 | 33.09 | 195,319 | +0.75(+2.33%) |
Feb 11, 2019 | 32.49 | 32.53 | 32.31 | 32.34 | 146,936 | -0.26(-0.81%) |
Feb 08, 2019 | 32.77 | 32.78 | 32.42 | 32.60 | 293,926 | -0.31(-0.93%) |
Feb 07, 2019 | 32.96 | 33.24 | 32.86 | 32.91 | 250,841 | -0.06(-0.19%) |
Feb 06, 2019 | 33.15 | 33.27 | 32.92 | 32.97 | 309,080 | -0.28(-0.84%) |
Feb 05, 2019 | 33.12 | 33.46 | 33.01 | 33.25 | 345,068 | +1.21(+3.77%) |
Feb 04, 2019 | 31.86 | 32.06 | 31.72 | 32.04 | 99,910 | +0.08(+0.25%) |
Feb 01, 2019 | 32.00 | 32.04 | 31.79 | 31.96 | 160,717 | -0.23(-0.71%) |
Jan 31, 2019 | 32.17 | 32.30 | 31.91 | 32.19 | 299,120 | +0.21(+0.66%) |
Jan 30, 2019 | 31.64 | 32.06 | 31.64 | 31.98 | 298,261 | +0.60(+1.93%) |
Jan 29, 2019 | 31.75 | 31.78 | 31.33 | 31.37 | 311,375 | -0.17(-0.53%) |
Jan 28, 2019 | 31.63 | 31.69 | 31.33 | 31.54 | 380,358 | -0.03(-0.08%) |
Jan 25, 2019 | 31.73 | 31.75 | 31.49 | 31.56 | 280,342 | +1.14(+3.74%) |
Jan 24, 2019 | 30.86 | 30.86 | 30.25 | 30.43 | 248,838 | -0.32(-1.03%) |
Jan 23, 2019 | 30.91 | 30.97 | 30.57 | 30.74 | 223,700 | +0.14(+0.46%) |
Jan 22, 2019 | 30.62 | 30.75 | 30.53 | 30.60 | 249,046 | -0.19(-0.63%) |
Jan 18, 2019 | 30.79 | 30.89 | 30.73 | 30.79 | 220,758 | +0.25(+0.83%) |
Jan 17, 2019 | 30.28 | 30.73 | 30.28 | 30.54 | 161,207 | +0.30(+0.98%) |
Jan 16, 2019 | 30.50 | 30.54 | 30.24 | 30.24 | 171,398 | +0.25(+0.85%) |
Jan 15, 2019 | 29.89 | 30.11 | 29.84 | 29.99 | 154,698 | +0.17(+0.56%) |
Jan 14, 2019 | 29.59 | 29.95 | 29.58 | 29.82 | 249,839 | -0.16(-0.53%) |
Jan 11, 2019 | 29.78 | 30.01 | 29.65 | 29.98 | 391,635 | -0.08(-0.26%) |
Jan 10, 2019 | 29.69 | 30.11 | 29.69 | 30.06 | 268,740 | -0.32(-1.07%) |
Jan 09, 2019 | 30.35 | 30.57 | 30.32 | 30.38 | 438,062 | +1.10(+3.77%) |
Jan 08, 2019 | 29.54 | 29.59 | 28.97 | 29.28 | 514,212 | -0.18(-0.62%) |
Jan 07, 2019 | 29.31 | 29.69 | 29.20 | 29.46 | 258,296 | -0.17(-0.56%) |
Jan 04, 2019 | 28.69 | 29.72 | 28.62 | 29.63 | 901,411 | +2.38(+8.75%) |
Jan 03, 2019 | 28.06 | 28.10 | 27.15 | 27.25 | 1,506,435 | -1.30(-4.54%) |
Jan 02, 2019 | 28.16 | 28.57 | 28.11 | 28.54 | 492,164 | +0.17(+0.59%) |
Dec 31, 2018 | 28.37 | 28.52 | 28.19 | 28.38 | 388,553 | +0.18(+0.62%) |
Dec 28, 2018 | 28.52 | 28.57 | 28.10 | 28.20 | 996,038 | -0.51(-1.77%) |
Dec 27, 2018 | 28.58 | 28.74 | 28.09 | 28.71 | 601,199 | +0.49(+1.74%) |
Dec 26, 2018 | 27.74 | 28.22 | 27.32 | 28.22 | 281,591 | +0.57(+2.06%) |
Dec 24, 2018 | 27.44 | 27.99 | 27.35 | 27.65 | 341,525 | +0.23(+0.83%) |
Dec 21, 2018 | 28.52 | 28.59 | 27.38 | 27.42 | 2,863,468 | -1.47(-5.09%) |
Dec 20, 2018 | 29.30 | 29.36 | 28.83 | 28.89 | 622,334 | +0.18(+0.61%) |
Dec 19, 2018 | 29.82 | 29.83 | 28.61 | 28.72 | 697,374 | -0.56(-1.92%) |
Dec 18, 2018 | 29.44 | 29.58 | 29.25 | 29.28 | 409,428 | -0.17(-0.57%) |
Dec 17, 2018 | 29.44 | 29.62 | 29.29 | 29.44 | 1,164,487 | -0.33(-1.12%) |
Dec 14, 2018 | 29.90 | 30.01 | 29.64 | 29.78 | 1,169,426 | -0.60(-1.96%) |
Dec 13, 2018 | 30.76 | 30.86 | 30.36 | 30.37 | 1,061,263 | -0.70(-2.26%) |
Dec 12, 2018 | 31.07 | 31.39 | 31.07 | 31.07 | 613,145 | +0.67(+2.19%) |
Dec 11, 2018 | 31.09 | 31.23 | 30.24 | 30.41 | 1,684,277 | -0.82(-2.64%) |
Dec 10, 2018 | 30.96 | 31.28 | 30.81 | 31.23 | 655,770 | -0.02(-0.06%) |
Dec 07, 2018 | 31.40 | 31.50 | 30.87 | 31.25 | 855,410 | -3.12(-9.07%) |
Dec 06, 2018 | 34.17 | 34.37 | 33.82 | 34.37 | 347,895 | -1.41(-3.94%) |
Dec 04, 2018 | 36.55 | 36.61 | 35.78 | 35.78 | 506,237 | -0.92(-2.51%) |
Dec 03, 2018 | 36.54 | 36.71 | 36.49 | 36.70 | 229,317 | +0.99(+2.77%) |
Nov 30, 2018 | 35.80 | 35.80 | 35.47 | 35.71 | 154,896 | -0.44(-1.21%) |
Nov 29, 2018 | 36.23 | 36.40 | 36.01 | 36.15 | 161,289 | -0.18(-0.51%) |
Nov 28, 2018 | 35.66 | 36.34 | 35.64 | 36.33 | 508,451 | +0.68(+1.92%) |
Nov 27, 2018 | 35.31 | 35.72 | 35.15 | 35.65 | 559,198 | +1.05(+3.04%) |
Nov 26, 2018 | 34.15 | 34.60 | 34.11 | 34.60 | 248,991 | +0.28(+0.82%) |
Nov 23, 2018 | 34.06 | 34.34 | 34.05 | 34.32 | 91,887 | +0.55(+1.63%) |
Nov 21, 2018 | 33.76 | 33.76 | 33.76 | 0 | +0.88(+2.69%) | |
Nov 20, 2018 | 32.97 | 33.36 | 32.83 | 32.88 | 260,254 | -1.30(-3.79%) |
Nov 19, 2018 | 34.60 | 34.67 | 34.15 | 34.18 | 258,979 | -1.00(-2.84%) |
Nov 16, 2018 | 35.01 | 35.52 | 34.93 | 35.17 | 407,615 | -0.03(-0.07%) |
Nov 15, 2018 | 35.10 | 35.32 | 34.81 | 35.20 | 213,069 | +0.22(+0.63%) |
Nov 14, 2018 | 35.29 | 35.31 | 34.86 | 34.98 | 198,229 | +0.39(+1.11%) |
Nov 13, 2018 | 34.66 | 35.02 | 34.53 | 34.60 | 490,420 | +0.21(+0.61%) |
Nov 12, 2018 | 35.03 | 35.03 | 34.28 | 34.39 | 656,852 | -0.72(-2.05%) |
Nov 09, 2018 | 35.29 | 35.31 | 35.10 | 35.10 | 544,476 | -1.12(-3.10%) |
Nov 08, 2018 | 36.82 | 36.87 | 36.14 | 36.23 | 392,454 | -1.59(-4.22%) |
Nov 07, 2018 | 37.70 | 37.99 | 37.55 | 37.82 | 598,338 | +3.08(+8.85%) |
Nov 06, 2018 | 34.41 | 34.76 | 34.37 | 34.74 | 254,949 | +0.53(+1.56%) |
Nov 05, 2018 | 34.24 | 34.33 | 34.05 | 34.21 | 414,337 | +0.43(+1.27%) |
Nov 02, 2018 | 34.74 | 34.83 | 33.68 | 33.78 | 476,217 | -0.89(-2.58%) |
Nov 01, 2018 | 34.34 | 34.74 | 34.28 | 34.67 | 646,510 | +0.44(+1.28%) |
Oct 31, 2018 | 34.57 | 34.68 | 34.24 | 34.24 | 216,463 | -0.05(-0.15%) |
Oct 30, 2018 | 33.74 | 34.53 | 33.67 | 34.29 | 301,813 | -0.46(-1.34%) |
Oct 29, 2018 | 35.17 | 35.42 | 34.59 | 34.75 | 241,351 | -0.34(-0.97%) |
Oct 26, 2018 | 34.97 | 35.31 | 34.46 | 35.10 | 458,981 | +0.81(+2.35%) |
Oct 25, 2018 | 34.32 | 34.47 | 34.10 | 34.29 | 199,982 | +0.19(+0.57%) |
Oct 24, 2018 | 34.78 | 34.92 | 34.09 | 34.10 | 367,535 | -1.55(-4.35%) |
Oct 23, 2018 | 35.34 | 35.79 | 35.23 | 35.65 | 281,806 | +0.60(+1.70%) |
Oct 22, 2018 | 35.58 | 35.58 | 34.99 | 35.05 | 220,194 | -0.38(-1.06%) |
Oct 19, 2018 | 35.68 | 35.78 | 35.30 | 35.43 | 205,006 | +0.46(+1.33%) |
Oct 18, 2018 | 34.93 | 35.60 | 34.81 | 34.96 | 605,022 | -1.38(-3.78%) |
Oct 17, 2018 | 35.99 | 36.63 | 35.80 | 36.34 | 1,279,855 | -7.34(-16.81%) |
Oct 16, 2018 | 43.59 | 43.74 | 43.40 | 43.68 | 117,011 | +0.85(+1.98%) |
Oct 15, 2018 | 42.73 | 43.11 | 42.54 | 42.83 | 159,208 | +0.10(+0.23%) |
Oct 12, 2018 | 42.97 | 43.04 | 42.37 | 42.73 | 180,921 | -0.20(-0.47%) |
Oct 11, 2018 | 43.65 | 43.71 | 42.76 | 42.94 | 144,568 | -0.86(-1.96%) |
Oct 10, 2018 | 44.34 | 44.38 | 43.73 | 43.79 | 127,335 | -0.88(-1.98%) |
Oct 09, 2018 | 44.05 | 44.78 | 44.01 | 44.68 | 108,091 | +0.05(+0.12%) |
Oct 08, 2018 | 44.67 | 44.84 | 44.33 | 44.63 | 69,274 | -0.32(-0.72%) |
Oct 05, 2018 | 44.83 | 45.33 | 44.71 | 44.95 | 91,088 | -0.03(-0.08%) |
Oct 04, 2018 | 45.67 | 45.67 | 44.74 | 44.99 | 81,988 | -0.88(-1.91%) |
Oct 03, 2018 | 46.35 | 46.41 | 45.83 | 45.86 | 109,597 | -0.25(-0.53%) |
Oct 02, 2018 | 45.82 | 46.18 | 45.72 | 46.11 | 165,316 | -0.17(-0.36%) |
Oct 01, 2018 | 46.11 | 46.47 | 45.98 | 46.27 | 242,319 | +1.23(+2.72%) |
Sep 28, 2018 | 45.06 | 45.22 | 45.00 | 45.05 | 92,686 | -0.33(-0.73%) |
Sep 27, 2018 | 45.48 | 45.63 | 45.35 | 45.38 | 91,234 | -0.09(-0.19%) |
Sep 26, 2018 | 45.34 | 45.79 | 45.31 | 45.47 | 120,518 | +0.07(+0.15%) |
Sep 25, 2018 | 45.59 | 45.63 | 45.37 | 45.40 | 137,725 | +0.44(+0.97%) |
Sep 24, 2018 | 44.92 | 45.04 | 44.82 | 44.96 | 59,535 | +0.19(+0.43%) |
Sep 21, 2018 | 44.94 | 45.02 | 44.69 | 44.77 | 147,248 | -0.66(-1.45%) |
Sep 20, 2018 | 45.11 | 45.44 | 44.98 | 45.42 | 135,842 | +0.50(+1.11%) |
Sep 19, 2018 | 44.80 | 45.02 | 44.70 | 44.92 | 64,686 | -0.18(-0.39%) |
Sep 18, 2018 | 44.92 | 45.30 | 44.92 | 45.10 | 97,005 | -0.26(-0.58%) |
Sep 17, 2018 | 45.47 | 45.64 | 45.33 | 45.36 | 102,398 | -0.36(-0.79%) |
Sep 14, 2018 | 45.73 | 45.89 | 45.54 | 45.72 | 97,937 | +0.08(+0.17%) |
Sep 13, 2018 | 45.53 | 45.72 | 45.35 | 45.64 | 145,578 | +1.17(+2.64%) |
Sep 12, 2018 | 44.38 | 44.71 | 44.32 | 44.47 | 143,085 | +0.53(+1.22%) |
Sep 11, 2018 | 43.78 | 44.05 | 43.69 | 43.93 | 201,042 | +0.13(+0.30%) |
Sep 10, 2018 | 43.98 | 44.03 | 43.76 | 43.80 | 130,696 | -0.08(-0.18%) |
Sep 07, 2018 | 43.65 | 43.89 | 43.63 | 43.88 | 134,349 | -0.03(-0.06%) |
Sep 06, 2018 | 43.92 | 44.03 | 43.62 | 43.91 | 739,771 | -0.03(-0.08%) |
Sep 05, 2018 | 43.98 | 44.04 | 43.65 | 43.94 | 374,754 | -0.33(-0.75%) |