Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.64 | 31.29 | 29.67 | 29.77 | 265,314 | -0.98(-3.18%) |
Jul 30, 2019 | 29.98 | 30.79 | 29.72 | 30.74 | 121,221 | +0.53(+1.76%) |
Jul 29, 2019 | 30.15 | 30.27 | 29.85 | 30.21 | 81,450 | +0.01(+0.03%) |
Jul 26, 2019 | 29.76 | 30.25 | 29.71 | 30.20 | 78,014 | +0.54(+1.82%) |
Jul 25, 2019 | 30.35 | 30.35 | 29.64 | 29.66 | 87,548 | -0.68(-2.24%) |
Jul 24, 2019 | 29.31 | 30.34 | 29.23 | 30.34 | 104,222 | +0.96(+3.26%) |
Jul 23, 2019 | 29.05 | 29.53 | 29.01 | 29.38 | 80,291 | +0.46(+1.60%) |
Jul 22, 2019 | 29.30 | 29.46 | 28.84 | 28.92 | 66,449 | -0.16(-0.54%) |
Jul 19, 2019 | 29.43 | 29.72 | 29.07 | 29.08 | 126,200 | -0.34(-1.16%) |
Jul 18, 2019 | 29.53 | 29.68 | 29.23 | 29.42 | 71,385 | -0.08(-0.27%) |
Jul 17, 2019 | 29.40 | 29.67 | 28.94 | 29.50 | 197,149 | +0.09(+0.30%) |
Jul 16, 2019 | 29.25 | 29.80 | 29.25 | 29.41 | 89,398 | +0.10(+0.36%) |
Jul 15, 2019 | 29.19 | 29.49 | 28.84 | 29.30 | 127,795 | +0.09(+0.30%) |
Jul 12, 2019 | 29.13 | 29.60 | 29.09 | 29.22 | 140,885 | +0.01(+0.03%) |
Jul 11, 2019 | 29.09 | 29.27 | 28.69 | 29.21 | 139,004 | +0.25(+0.87%) |
Jul 10, 2019 | 29.10 | 29.24 | 28.68 | 28.96 | 110,597 | +0.08(+0.27%) |
Jul 09, 2019 | 28.47 | 28.96 | 28.28 | 28.88 | 169,412 | +0.41(+1.44%) |
Jul 08, 2019 | 30.08 | 30.22 | 28.11 | 28.47 | 396,175 | -2.04(-6.69%) |
Jul 05, 2019 | 29.58 | 30.51 | 29.28 | 30.51 | 138,820 | +0.77(+2.58%) |
Jul 03, 2019 | 29.82 | 30.18 | 29.70 | 29.74 | 86,275 | -0.07(-0.23%) |
Jul 02, 2019 | 30.18 | 30.18 | 29.48 | 29.81 | 137,874 | -0.24(-0.81%) |
Jul 01, 2019 | 30.53 | 30.93 | 29.71 | 30.05 | 208,383 | -0.32(-1.06%) |
Jun 28, 2019 | 29.87 | 30.61 | 29.87 | 30.38 | 282,230 | +0.53(+1.78%) |
Jun 27, 2019 | 29.61 | 29.88 | 29.33 | 29.84 | 128,630 | +0.38(+1.30%) |
Jun 26, 2019 | 29.61 | 29.83 | 29.37 | 29.46 | 161,815 | +0.03(+0.09%) |
Jun 25, 2019 | 29.48 | 29.62 | 28.80 | 29.43 | 150,844 | +0.01(+0.03%) |
Jun 24, 2019 | 29.87 | 30.11 | 29.38 | 29.43 | 147,286 | -0.48(-1.60%) |
Jun 21, 2019 | 30.22 | 30.55 | 29.63 | 29.91 | 429,655 | -0.48(-1.58%) |
Jun 20, 2019 | 30.84 | 30.85 | 30.38 | 30.39 | 98,794 | -0.25(-0.83%) |
Jun 19, 2019 | 32.55 | 32.55 | 30.64 | 30.64 | 146,009 | -1.80(-5.56%) |
Jun 18, 2019 | 32.38 | 32.86 | 32.29 | 32.44 | 127,947 | +0.37(+1.17%) |
Jun 17, 2019 | 31.81 | 32.26 | 31.56 | 32.07 | 81,215 | +0.14(+0.44%) |
Jun 14, 2019 | 32.09 | 32.19 | 31.77 | 31.93 | 147,654 | -0.39(-1.21%) |
Jun 13, 2019 | 31.88 | 32.34 | 31.61 | 32.32 | 85,305 | +0.59(+1.87%) |
Jun 12, 2019 | 32.16 | 32.33 | 31.56 | 31.73 | 119,338 | -0.48(-1.49%) |
Jun 11, 2019 | 31.96 | 32.49 | 31.67 | 32.21 | 131,765 | +0.41(+1.29%) |
Jun 10, 2019 | 31.59 | 32.22 | 31.59 | 31.80 | 91,489 | +0.19(+0.61%) |
Jun 07, 2019 | 31.43 | 31.68 | 31.17 | 31.61 | 86,389 | +0.31(+1.00%) |
Jun 06, 2019 | 31.01 | 31.39 | 30.61 | 31.29 | 113,411 | +0.21(+0.67%) |
Jun 05, 2019 | 31.38 | 31.38 | 30.67 | 31.08 | 117,103 | -0.09(-0.28%) |
Jun 04, 2019 | 30.38 | 31.23 | 30.09 | 31.17 | 155,708 | +1.09(+3.62%) |
Jun 03, 2019 | 30.36 | 30.36 | 29.79 | 30.08 | 218,797 | +0.42(+1.41%) |
May 31, 2019 | 29.53 | 29.87 | 29.40 | 29.66 | 147,769 | -0.23(-0.76%) |
May 30, 2019 | 29.86 | 30.10 | 29.62 | 29.89 | 97,824 | +0.08(+0.26%) |
May 29, 2019 | 29.84 | 30.10 | 29.45 | 29.81 | 139,009 | -0.08(-0.26%) |
May 28, 2019 | 30.43 | 30.47 | 29.82 | 29.89 | 142,007 | -0.49(-1.61%) |
May 24, 2019 | 30.56 | 30.68 | 29.96 | 30.38 | 89,143 | -0.02(-0.06%) |
May 23, 2019 | 31.01 | 31.32 | 30.09 | 30.39 | 144,532 | -0.93(-2.98%) |
May 22, 2019 | 31.63 | 31.74 | 31.14 | 31.33 | 84,242 | -0.40(-1.26%) |
May 21, 2019 | 31.68 | 32.16 | 31.56 | 31.73 | 92,328 | +0.17(+0.52%) |
May 20, 2019 | 31.20 | 31.76 | 31.03 | 31.56 | 151,478 | +0.13(+0.42%) |
May 17, 2019 | 31.13 | 31.68 | 31.06 | 31.43 | 148,457 | -0.03(-0.11%) |
May 16, 2019 | 31.64 | 31.85 | 31.32 | 31.47 | 90,506 | -0.07(-0.22%) |
May 15, 2019 | 31.09 | 31.61 | 30.89 | 31.54 | 79,689 | +0.23(+0.72%) |
May 14, 2019 | 30.99 | 31.52 | 30.82 | 31.31 | 82,594 | +0.33(+1.07%) |
May 13, 2019 | 31.64 | 31.93 | 30.81 | 30.98 | 119,398 | -1.26(-3.89%) |
May 10, 2019 | 32.16 | 32.29 | 31.53 | 32.23 | 174,271 | -0.03(-0.11%) |
May 09, 2019 | 31.70 | 32.45 | 31.41 | 32.27 | 126,781 | +0.25(+0.79%) |
May 08, 2019 | 31.66 | 32.18 | 31.45 | 32.01 | 160,254 | +0.43(+1.35%) |
May 07, 2019 | 32.15 | 32.63 | 31.38 | 31.59 | 187,185 | -1.19(-3.62%) |
May 06, 2019 | 30.74 | 33.08 | 30.74 | 32.77 | 245,846 | +1.60(+5.15%) |
May 03, 2019 | 31.55 | 32.24 | 30.10 | 31.17 | 495,164 | -1.29(-3.97%) |
May 02, 2019 | 33.62 | 33.66 | 32.36 | 32.46 | 249,667 | -1.20(-3.55%) |
May 01, 2019 | 34.74 | 34.90 | 33.61 | 33.66 | 335,390 | -1.07(-3.10%) |
Apr 30, 2019 | 34.84 | 35.10 | 33.93 | 34.73 | 201,343 | +0.08(+0.23%) |
Apr 29, 2019 | 33.19 | 35.10 | 32.57 | 34.65 | 379,999 | +1.37(+4.12%) |
Apr 26, 2019 | 32.68 | 33.56 | 32.20 | 33.28 | 172,439 | +0.84(+2.59%) |
Apr 25, 2019 | 33.66 | 33.66 | 32.43 | 32.44 | 169,018 | -1.24(-3.68%) |
Apr 24, 2019 | 33.66 | 34.20 | 33.66 | 33.68 | 91,699 | +0.03(+0.08%) |
Apr 23, 2019 | 32.95 | 33.92 | 32.82 | 33.66 | 89,480 | +0.70(+2.13%) |
Apr 22, 2019 | 33.32 | 33.37 | 32.80 | 32.95 | 74,004 | -0.54(-1.61%) |
Apr 18, 2019 | 33.76 | 34.29 | 33.31 | 33.49 | 115,920 | -0.47(-1.38%) |
Apr 17, 2019 | 33.57 | 34.07 | 33.41 | 33.96 | 131,757 | +0.55(+1.63%) |
Apr 16, 2019 | 33.56 | 33.78 | 33.28 | 33.41 | 95,207 | -0.15(-0.44%) |
Apr 15, 2019 | 33.34 | 33.94 | 33.25 | 33.56 | 138,085 | +0.26(+0.78%) |
Apr 12, 2019 | 33.59 | 33.83 | 33.21 | 33.30 | 72,320 | -0.20(-0.60%) |
Apr 11, 2019 | 33.45 | 33.57 | 33.22 | 33.50 | 78,462 | +0.02(+0.05%) |
Apr 10, 2019 | 32.81 | 33.58 | 32.81 | 33.48 | 118,170 | +0.65(+1.98%) |
Apr 09, 2019 | 32.96 | 33.08 | 32.81 | 32.83 | 133,125 | -0.32(-0.97%) |
Apr 08, 2019 | 33.07 | 33.26 | 32.93 | 33.15 | 93,137 | -0.04(-0.13%) |
Apr 05, 2019 | 32.57 | 33.23 | 32.57 | 33.20 | 184,550 | +0.72(+2.22%) |
Apr 04, 2019 | 31.59 | 32.70 | 31.59 | 32.48 | 123,112 | +0.89(+2.83%) |
Apr 03, 2019 | 31.84 | 31.95 | 31.40 | 31.58 | 166,031 | +0.00(+0.00%) |
Apr 02, 2019 | 32.29 | 32.34 | 31.51 | 31.58 | 131,688 | -0.71(-2.20%) |
Apr 01, 2019 | 32.21 | 32.60 | 31.86 | 32.29 | 105,514 | +0.26(+0.81%) |
Mar 29, 2019 | 31.64 | 32.17 | 31.57 | 32.03 | 143,487 | +0.49(+1.57%) |
Mar 28, 2019 | 31.59 | 31.83 | 31.08 | 31.54 | 137,068 | -0.07(-0.22%) |
Mar 27, 2019 | 31.57 | 31.84 | 31.26 | 31.61 | 184,876 | +0.06(+0.19%) |
Mar 26, 2019 | 31.33 | 31.71 | 31.02 | 31.55 | 253,640 | +0.23(+0.75%) |
Mar 25, 2019 | 30.99 | 31.61 | 30.78 | 31.32 | 137,987 | +0.23(+0.73%) |
Mar 22, 2019 | 32.33 | 32.64 | 31.08 | 31.09 | 118,342 | -1.41(-4.35%) |
Mar 21, 2019 | 32.16 | 32.74 | 32.16 | 32.50 | 106,631 | +0.31(+0.97%) |
Mar 20, 2019 | 32.43 | 32.86 | 31.87 | 32.19 | 133,260 | -0.29(-0.91%) |
Mar 19, 2019 | 33.23 | 33.50 | 32.42 | 32.49 | 114,439 | -0.68(-2.06%) |
Mar 18, 2019 | 32.53 | 33.24 | 32.38 | 33.17 | 129,808 | +0.68(+2.11%) |
Mar 15, 2019 | 32.67 | 33.01 | 32.29 | 32.49 | 334,612 | -0.16(-0.48%) |
Mar 14, 2019 | 33.27 | 33.27 | 32.60 | 32.64 | 83,665 | -0.63(-1.90%) |
Mar 13, 2019 | 33.12 | 33.59 | 33.00 | 33.27 | 105,004 | +0.16(+0.50%) |
Mar 12, 2019 | 33.95 | 34.05 | 33.00 | 33.11 | 101,181 | -0.81(-2.40%) |
Mar 11, 2019 | 33.95 | 34.07 | 33.70 | 33.92 | 71,825 | -0.03(-0.08%) |
Mar 08, 2019 | 33.57 | 34.03 | 33.37 | 33.95 | 86,277 | +0.31(+0.93%) |
Mar 07, 2019 | 33.89 | 33.89 | 33.21 | 33.64 | 85,181 | -0.25(-0.74%) |
Mar 06, 2019 | 34.25 | 34.56 | 33.73 | 33.89 | 135,996 | -0.52(-1.51%) |
Mar 05, 2019 | 34.50 | 34.53 | 34.21 | 34.41 | 76,188 | -0.11(-0.33%) |
Mar 04, 2019 | 34.48 | 34.77 | 34.22 | 34.52 | 166,902 | -0.14(-0.40%) |
Mar 01, 2019 | 34.69 | 35.34 | 34.58 | 34.66 | 375,790 | +0.18(+0.53%) |
Feb 28, 2019 | 34.84 | 34.92 | 34.25 | 34.48 | 166,520 | -0.37(-1.07%) |
Feb 27, 2019 | 35.07 | 35.24 | 34.77 | 34.85 | 97,169 | -0.24(-0.69%) |
Feb 26, 2019 | 35.96 | 36.26 | 35.09 | 35.10 | 136,234 | -0.76(-2.13%) |
Feb 25, 2019 | 36.34 | 38.42 | 35.80 | 35.86 | 105,735 | -0.34(-0.93%) |
Feb 22, 2019 | 36.40 | 37.05 | 35.82 | 36.20 | 134,375 | -0.16(-0.43%) |
Feb 21, 2019 | 36.56 | 36.63 | 36.21 | 36.35 | 82,064 | -0.22(-0.59%) |
Feb 20, 2019 | 36.71 | 37.88 | 36.52 | 36.57 | 188,342 | -0.27(-0.73%) |
Feb 19, 2019 | 36.01 | 37.05 | 36.01 | 36.84 | 105,052 | +0.55(+1.53%) |
Feb 15, 2019 | 35.75 | 37.01 | 35.66 | 36.28 | 553,650 | +0.61(+1.70%) |
Feb 14, 2019 | 35.93 | 36.12 | 35.58 | 35.68 | 204,026 | -0.46(-1.27%) |
Feb 13, 2019 | 35.44 | 36.17 | 35.33 | 36.14 | 170,794 | +0.72(+2.03%) |
Feb 12, 2019 | 35.56 | 35.86 | 35.29 | 35.42 | 113,574 | -0.01(-0.02%) |
Feb 11, 2019 | 35.77 | 35.77 | 34.93 | 35.42 | 190,995 | -0.33(-0.92%) |
Feb 08, 2019 | 34.90 | 35.75 | 34.82 | 35.75 | 117,074 | +0.70(+2.00%) |
Feb 07, 2019 | 34.79 | 35.16 | 34.43 | 35.05 | 126,487 | +0.09(+0.25%) |
Feb 06, 2019 | 35.04 | 35.11 | 34.58 | 34.97 | 120,341 | +0.01(+0.02%) |
Feb 05, 2019 | 34.00 | 34.97 | 33.63 | 34.96 | 287,622 | +0.86(+2.52%) |
Feb 04, 2019 | 32.54 | 34.43 | 32.54 | 34.10 | 252,380 | +1.62(+4.99%) |
Feb 01, 2019 | 37.12 | 40.51 | 32.13 | 32.48 | 942,936 | -5.92(-15.42%) |
Jan 31, 2019 | 38.51 | 39.33 | 37.65 | 38.40 | 162,303 | -0.37(-0.96%) |
Jan 30, 2019 | 38.76 | 39.13 | 38.47 | 38.77 | 139,810 | +0.28(+0.72%) |
Jan 29, 2019 | 37.91 | 38.59 | 37.65 | 38.49 | 158,564 | +0.60(+1.57%) |
Jan 28, 2019 | 38.11 | 38.36 | 37.47 | 37.90 | 75,196 | -0.50(-1.30%) |
Jan 25, 2019 | 37.81 | 38.67 | 37.81 | 38.40 | 94,893 | +0.83(+2.21%) |
Jan 24, 2019 | 37.53 | 37.83 | 37.05 | 37.57 | 113,399 | +0.03(+0.07%) |
Jan 23, 2019 | 38.10 | 38.44 | 37.44 | 37.54 | 144,428 | -0.47(-1.23%) |
Jan 22, 2019 | 38.05 | 38.97 | 37.68 | 38.01 | 121,973 | -0.28(-0.72%) |
Jan 18, 2019 | 37.93 | 38.65 | 37.82 | 38.29 | 90,142 | +0.35(+0.93%) |
Jan 17, 2019 | 37.39 | 38.04 | 37.39 | 37.93 | 134,243 | +0.38(+1.01%) |
Jan 16, 2019 | 37.78 | 38.15 | 37.28 | 37.55 | 124,111 | -0.23(-0.62%) |
Jan 15, 2019 | 37.90 | 38.23 | 37.36 | 37.79 | 85,547 | -0.01(-0.02%) |
Jan 14, 2019 | 38.37 | 38.69 | 37.79 | 37.79 | 80,392 | -0.77(-1.99%) |
Jan 11, 2019 | 37.28 | 38.62 | 37.24 | 38.56 | 141,470 | +1.06(+2.83%) |
Jan 10, 2019 | 36.97 | 37.70 | 36.97 | 37.50 | 147,879 | +0.31(+0.84%) |
Jan 09, 2019 | 36.76 | 37.27 | 36.59 | 37.19 | 107,967 | +0.42(+1.15%) |
Jan 08, 2019 | 36.26 | 36.82 | 35.47 | 36.77 | 159,352 | +0.75(+2.08%) |
Jan 07, 2019 | 36.01 | 36.58 | 35.72 | 36.02 | 128,489 | +0.11(+0.31%) |
Jan 04, 2019 | 34.99 | 36.01 | 33.31 | 35.90 | 152,709 | +1.17(+3.35%) |
Jan 03, 2019 | 35.23 | 35.82 | 34.43 | 34.74 | 139,104 | -0.74(-2.09%) |
Jan 02, 2019 | 34.64 | 35.58 | 34.08 | 35.48 | 137,832 | +0.42(+1.21%) |
Dec 31, 2018 | 34.77 | 35.07 | 34.15 | 35.06 | 137,879 | +0.29(+0.84%) |
Dec 28, 2018 | 34.49 | 34.97 | 34.04 | 34.76 | 143,324 | +0.32(+0.93%) |
Dec 27, 2018 | 33.78 | 34.59 | 33.18 | 34.45 | 123,821 | +0.12(+0.35%) |
Dec 26, 2018 | 33.32 | 34.40 | 32.55 | 34.32 | 143,287 | +1.23(+3.73%) |
Dec 24, 2018 | 34.15 | 34.21 | 33.09 | 33.09 | 91,417 | -1.31(-3.81%) |
Dec 21, 2018 | 34.32 | 35.34 | 34.08 | 34.40 | 588,824 | +0.16(+0.48%) |
Dec 20, 2018 | 34.10 | 35.11 | 33.76 | 34.24 | 174,956 | +0.15(+0.43%) |
Dec 19, 2018 | 34.20 | 34.99 | 33.75 | 34.09 | 186,772 | -0.11(-0.33%) |
Dec 18, 2018 | 34.88 | 34.88 | 33.92 | 34.20 | 129,153 | -0.30(-0.88%) |
Dec 17, 2018 | 35.29 | 35.93 | 34.28 | 34.51 | 209,865 | -0.78(-2.20%) |
Dec 14, 2018 | 35.95 | 36.34 | 35.11 | 35.28 | 113,083 | -0.97(-2.67%) |
Dec 13, 2018 | 36.09 | 37.02 | 35.73 | 36.25 | 167,702 | +0.14(+0.38%) |
Dec 12, 2018 | 36.72 | 37.41 | 35.75 | 36.11 | 134,418 | -0.26(-0.71%) |
Dec 11, 2018 | 36.16 | 36.60 | 35.74 | 36.37 | 190,217 | +0.57(+1.59%) |
Dec 10, 2018 | 35.43 | 35.96 | 35.06 | 35.80 | 156,321 | +0.37(+1.05%) |
Dec 07, 2018 | 35.38 | 36.24 | 35.02 | 35.43 | 245,633 | +0.24(+0.69%) |
Dec 06, 2018 | 34.22 | 35.32 | 33.70 | 35.19 | 180,918 | +0.66(+1.93%) |
Dec 04, 2018 | 36.20 | 36.65 | 34.32 | 34.52 | 142,977 | -1.67(-4.60%) |
Dec 03, 2018 | 36.53 | 36.53 | 35.15 | 36.19 | 250,127 | -0.17(-0.47%) |
Nov 30, 2018 | 36.20 | 36.59 | 35.66 | 36.36 | 182,139 | +0.17(+0.48%) |
Nov 29, 2018 | 36.44 | 36.85 | 36.05 | 36.19 | 109,704 | -0.46(-1.25%) |
Nov 28, 2018 | 35.48 | 36.72 | 35.36 | 36.65 | 309,996 | +1.17(+3.31%) |
Nov 27, 2018 | 36.27 | 36.57 | 35.45 | 35.47 | 151,340 | -1.08(-2.95%) |
Nov 26, 2018 | 37.24 | 37.24 | 36.28 | 36.55 | 130,688 | -0.42(-1.14%) |
Nov 23, 2018 | 36.46 | 37.59 | 36.02 | 36.97 | 66,390 | +0.19(+0.52%) |
Nov 21, 2018 | 36.78 | 36.78 | 36.78 | 0 | +1.42(+4.01%) | |
Nov 20, 2018 | 35.12 | 36.01 | 34.79 | 35.37 | 298,707 | -0.06(-0.17%) |
Nov 19, 2018 | 36.17 | 37.11 | 35.36 | 35.43 | 244,684 | -1.76(-4.74%) |
Nov 16, 2018 | 34.56 | 40.58 | 34.56 | 37.19 | 555,617 | +2.63(+7.61%) |
Nov 15, 2018 | 35.30 | 35.52 | 34.14 | 34.56 | 339,647 | -0.99(-2.78%) |
Nov 14, 2018 | 36.29 | 37.21 | 35.30 | 35.55 | 233,176 | -0.54(-1.50%) |
Nov 13, 2018 | 36.60 | 37.36 | 36.01 | 36.09 | 179,710 | -0.43(-1.18%) |
Nov 12, 2018 | 37.33 | 37.66 | 36.48 | 36.52 | 145,694 | -0.81(-2.16%) |
Nov 09, 2018 | 38.09 | 38.37 | 37.21 | 37.33 | 117,688 | -0.77(-2.03%) |
Nov 08, 2018 | 38.21 | 38.49 | 35.95 | 38.10 | 89,209 | -0.12(-0.31%) |
Nov 07, 2018 | 37.85 | 38.64 | 37.78 | 38.22 | 110,624 | +0.61(+1.62%) |
Nov 06, 2018 | 37.35 | 38.00 | 36.84 | 37.61 | 123,746 | +0.28(+0.76%) |
Nov 05, 2018 | 37.42 | 38.06 | 37.24 | 37.33 | 136,011 | -0.08(-0.21%) |
Nov 02, 2018 | 37.93 | 38.18 | 37.31 | 37.40 | 122,578 | -0.38(-1.00%) |
Nov 01, 2018 | 35.75 | 38.24 | 35.75 | 37.78 | 210,267 | +2.03(+5.67%) |
Oct 31, 2018 | 35.93 | 36.72 | 35.51 | 35.75 | 127,234 | +0.20(+0.56%) |
Oct 30, 2018 | 35.59 | 35.87 | 35.07 | 35.56 | 199,124 | -0.09(-0.24%) |
Oct 29, 2018 | 35.84 | 36.63 | 35.22 | 35.64 | 104,049 | +0.14(+0.39%) |
Oct 26, 2018 | 34.74 | 35.81 | 34.16 | 35.50 | 124,091 | +0.33(+0.93%) |
Oct 25, 2018 | 35.69 | 35.69 | 35.07 | 35.18 | 168,843 | -0.25(-0.70%) |
Oct 24, 2018 | 37.12 | 37.32 | 35.41 | 35.43 | 117,656 | -1.70(-4.58%) |
Oct 23, 2018 | 37.14 | 37.59 | 36.74 | 37.13 | 107,729 | -0.39(-1.03%) |
Oct 22, 2018 | 36.94 | 37.77 | 36.60 | 37.51 | 99,181 | +0.70(+1.91%) |
Oct 19, 2018 | 36.85 | 37.24 | 36.54 | 36.81 | 139,922 | -0.12(-0.33%) |
Oct 18, 2018 | 37.97 | 38.62 | 36.90 | 36.93 | 124,009 | -1.13(-2.98%) |
Oct 17, 2018 | 38.29 | 38.53 | 37.82 | 38.06 | 84,569 | -0.60(-1.56%) |
Oct 16, 2018 | 38.20 | 38.76 | 37.73 | 38.67 | 96,133 | +0.69(+1.81%) |
Oct 15, 2018 | 36.70 | 38.36 | 36.58 | 37.98 | 231,796 | +1.31(+3.58%) |
Oct 12, 2018 | 38.61 | 38.84 | 36.64 | 36.66 | 327,689 | -1.52(-3.98%) |
Oct 11, 2018 | 38.42 | 39.23 | 37.82 | 38.18 | 175,034 | -0.28(-0.74%) |
Oct 10, 2018 | 39.34 | 40.12 | 37.96 | 38.47 | 305,589 | -0.91(-2.31%) |
Oct 09, 2018 | 39.89 | 40.07 | 39.25 | 39.38 | 126,434 | -0.52(-1.29%) |
Oct 08, 2018 | 40.25 | 40.71 | 39.80 | 39.89 | 89,785 | -0.39(-0.96%) |
Oct 05, 2018 | 39.76 | 40.54 | 39.53 | 40.28 | 164,485 | +0.25(+0.62%) |
Oct 04, 2018 | 41.76 | 41.96 | 39.28 | 40.03 | 313,973 | -2.24(-5.30%) |
Oct 03, 2018 | 42.31 | 42.95 | 41.75 | 42.27 | 91,615 | -0.11(-0.26%) |
Oct 02, 2018 | 43.00 | 43.15 | 42.15 | 42.39 | 123,074 | +0.39(+0.92%) |
Oct 01, 2018 | 43.00 | 43.31 | 41.96 | 42.00 | 114,774 | -1.08(-2.51%) |
Sep 28, 2018 | 42.78 | 43.47 | 42.54 | 43.08 | 130,610 | +0.21(+0.50%) |
Sep 27, 2018 | 42.61 | 43.00 | 42.42 | 42.87 | 109,006 | +0.43(+1.01%) |
Sep 26, 2018 | 42.91 | 43.04 | 42.31 | 42.44 | 131,250 | -0.52(-1.20%) |
Sep 25, 2018 | 42.91 | 42.95 | 41.89 | 42.95 | 141,360 | +0.17(+0.40%) |
Sep 24, 2018 | 44.15 | 44.46 | 42.74 | 42.78 | 141,174 | -1.50(-3.39%) |
Sep 21, 2018 | 44.80 | 45.06 | 44.07 | 44.28 | 408,128 | -0.52(-1.15%) |
Sep 20, 2018 | 44.24 | 44.84 | 44.24 | 44.80 | 140,243 | +0.69(+1.56%) |
Sep 19, 2018 | 44.67 | 44.86 | 44.03 | 44.11 | 195,187 | -0.39(-0.87%) |
Sep 18, 2018 | 45.19 | 45.31 | 44.33 | 44.50 | 83,402 | -0.64(-1.43%) |
Sep 17, 2018 | 45.01 | 45.23 | 44.24 | 45.14 | 71,616 | +0.17(+0.38%) |
Sep 14, 2018 | 45.10 | 45.46 | 44.88 | 44.97 | 82,184 | -0.09(-0.19%) |
Sep 13, 2018 | 43.94 | 45.10 | 43.88 | 45.06 | 67,107 | +1.16(+2.64%) |
Sep 12, 2018 | 43.77 | 44.24 | 43.68 | 43.90 | 71,385 | +0.00(+0.00%) |
Sep 11, 2018 | 44.20 | 44.50 | 43.90 | 43.90 | 60,791 | -0.34(-0.78%) |
Sep 10, 2018 | 45.06 | 45.44 | 44.11 | 44.24 | 80,355 | -0.73(-1.62%) |
Sep 07, 2018 | 44.76 | 45.01 | 44.46 | 44.97 | 78,342 | +0.09(+0.19%) |
Sep 06, 2018 | 44.03 | 45.23 | 43.94 | 44.88 | 86,215 | +0.94(+2.15%) |
Sep 05, 2018 | 43.94 | 44.28 | 43.85 | 43.94 | 71,203 | -0.04(-0.10%) |
Sep 04, 2018 | 44.50 | 44.58 | 43.64 | 43.98 | 113,437 | -0.60(-1.35%) |
Aug 31, 2018 | 44.58 | 44.58 | 44.58 | 0 | -0.43(-0.95%) | |
Aug 30, 2018 | 44.80 | 45.44 | 44.03 | 45.01 | 61,623 | +0.13(+0.29%) |
Aug 29, 2018 | 45.62 | 45.92 | 44.88 | 44.88 | 58,164 | -0.64(-1.42%) |
Aug 28, 2018 | 45.57 | 45.83 | 45.40 | 45.53 | 69,869 | +0.13(+0.28%) |
Aug 27, 2018 | 45.70 | 46.13 | 45.01 | 45.40 | 58,950 | -0.13(-0.28%) |
Aug 24, 2018 | 45.62 | 45.74 | 45.27 | 45.53 | 79,506 | -0.04(-0.09%) |
Aug 23, 2018 | 45.36 | 45.87 | 45.10 | 45.57 | 66,855 | +0.09(+0.19%) |
Aug 22, 2018 | 45.23 | 45.53 | 44.63 | 45.49 | 96,383 | +0.17(+0.38%) |
Aug 21, 2018 | 45.10 | 45.79 | 44.15 | 45.31 | 130,186 | +0.30(+0.67%) |
Aug 20, 2018 | 44.67 | 45.10 | 43.73 | 45.01 | 91,656 | +0.39(+0.87%) |
Aug 17, 2018 | 44.46 | 44.67 | 44.28 | 44.63 | 85,909 | +0.00(+0.00%) |
Aug 16, 2018 | 44.15 | 44.71 | 44.15 | 44.63 | 104,787 | +0.56(+1.27%) |
Aug 15, 2018 | 44.33 | 44.54 | 43.64 | 44.07 | 81,112 | -0.47(-1.06%) |
Aug 14, 2018 | 44.15 | 44.71 | 44.15 | 44.54 | 72,154 | +0.52(+1.17%) |
Aug 13, 2018 | 44.46 | 44.71 | 43.85 | 44.03 | 71,324 | -0.39(-0.87%) |
Aug 10, 2018 | 44.11 | 44.58 | 43.94 | 44.41 | 61,347 | +0.13(+0.29%) |
Aug 09, 2018 | 44.67 | 44.88 | 44.15 | 44.28 | 59,992 | -0.21(-0.48%) |
Aug 08, 2018 | 44.52 | 44.58 | 43.86 | 44.50 | 67,085 | +0.00(+0.00%) |
Aug 07, 2018 | 44.37 | 44.80 | 44.15 | 44.50 | 91,480 | +0.17(+0.39%) |
Aug 06, 2018 | 44.58 | 44.82 | 44.05 | 44.33 | 131,065 | -0.21(-0.48%) |
Aug 03, 2018 | 45.66 | 45.79 | 44.33 | 44.54 | 200,106 | -0.90(-1.98%) |
Aug 02, 2018 | 44.63 | 45.49 | 44.63 | 45.44 | 173,095 | +0.86(+1.93%) |