Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 38.90 | 38.96 | 38.51 | 38.90 | 563,384 | +0.21(+0.54%) |
Aug 29, 2019 | 39.06 | 39.21 | 38.68 | 38.69 | 340,552 | -0.03(-0.07%) |
Aug 28, 2019 | 38.74 | 39.06 | 38.52 | 38.71 | 515,974 | +0.03(+0.07%) |
Aug 27, 2019 | 39.22 | 39.22 | 38.37 | 38.69 | 1,125,111 | -0.30(-0.77%) |
Aug 26, 2019 | 39.11 | 39.22 | 38.80 | 38.99 | 534,025 | +0.07(+0.19%) |
Aug 23, 2019 | 39.70 | 40.10 | 38.80 | 38.91 | 619,285 | -0.95(-2.38%) |
Aug 22, 2019 | 40.27 | 40.29 | 39.70 | 39.86 | 485,113 | -0.34(-0.84%) |
Aug 21, 2019 | 40.74 | 40.80 | 39.76 | 40.20 | 647,895 | -0.38(-0.95%) |
Aug 20, 2019 | 41.58 | 41.58 | 40.58 | 40.59 | 538,821 | -1.05(-2.52%) |
Aug 19, 2019 | 40.97 | 41.72 | 40.85 | 41.64 | 875,466 | +1.17(+2.90%) |
Aug 16, 2019 | 40.26 | 40.83 | 40.18 | 40.46 | 560,338 | +0.43(+1.07%) |
Aug 15, 2019 | 40.45 | 40.52 | 39.99 | 40.04 | 669,497 | -0.22(-0.54%) |
Aug 14, 2019 | 40.59 | 40.66 | 40.16 | 40.25 | 734,442 | -0.84(-2.04%) |
Aug 13, 2019 | 41.06 | 41.61 | 40.66 | 41.09 | 550,311 | -0.06(-0.15%) |
Aug 12, 2019 | 41.47 | 41.85 | 40.83 | 41.16 | 595,616 | -0.61(-1.46%) |
Aug 09, 2019 | 41.60 | 41.92 | 41.19 | 41.77 | 874,774 | +0.18(+0.44%) |
Aug 08, 2019 | 40.24 | 41.88 | 39.60 | 41.58 | 1,077,460 | +2.70(+6.93%) |
Aug 07, 2019 | 38.82 | 39.01 | 38.31 | 38.89 | 656,627 | -0.23(-0.58%) |
Aug 06, 2019 | 38.41 | 39.18 | 38.10 | 39.12 | 571,314 | +0.96(+2.51%) |
Aug 05, 2019 | 38.72 | 38.74 | 37.95 | 38.16 | 476,855 | -0.98(-2.51%) |
Aug 02, 2019 | 39.37 | 39.37 | 38.94 | 39.14 | 646,333 | -0.28(-0.72%) |
Aug 01, 2019 | 39.67 | 40.25 | 39.28 | 39.43 | 498,409 | -0.36(-0.89%) |
Jul 31, 2019 | 39.92 | 40.29 | 39.50 | 39.78 | 416,249 | -0.03(-0.07%) |
Jul 30, 2019 | 39.39 | 39.88 | 39.27 | 39.81 | 300,533 | +0.19(+0.48%) |
Jul 29, 2019 | 39.89 | 40.24 | 39.51 | 39.62 | 454,664 | -0.29(-0.73%) |
Jul 26, 2019 | 39.78 | 39.96 | 39.52 | 39.91 | 382,089 | +0.15(+0.37%) |
Jul 25, 2019 | 39.85 | 40.17 | 39.67 | 39.76 | 492,258 | -0.25(-0.61%) |
Jul 24, 2019 | 39.58 | 40.11 | 39.46 | 40.01 | 658,466 | +0.31(+0.78%) |
Jul 23, 2019 | 39.59 | 39.97 | 39.42 | 39.70 | 708,223 | +0.14(+0.35%) |
Jul 22, 2019 | 39.89 | 40.08 | 39.51 | 39.56 | 700,293 | -0.21(-0.53%) |
Jul 19, 2019 | 39.85 | 40.08 | 39.77 | 39.77 | 491,806 | -0.06(-0.16%) |
Jul 18, 2019 | 39.56 | 39.87 | 39.44 | 39.84 | 367,800 | +0.13(+0.32%) |
Jul 17, 2019 | 39.86 | 40.02 | 39.62 | 39.71 | 521,798 | -0.27(-0.68%) |
Jul 16, 2019 | 39.74 | 40.14 | 39.74 | 39.98 | 511,528 | +0.24(+0.60%) |
Jul 15, 2019 | 39.74 | 39.92 | 39.55 | 39.74 | 558,869 | +0.01(+0.02%) |
Jul 12, 2019 | 39.33 | 39.81 | 39.33 | 39.74 | 500,043 | +0.54(+1.37%) |
Jul 11, 2019 | 39.68 | 39.68 | 39.12 | 39.20 | 763,835 | -0.25(-0.62%) |
Jul 10, 2019 | 39.82 | 40.06 | 39.43 | 39.44 | 501,614 | -0.39(-0.98%) |
Jul 09, 2019 | 39.90 | 40.12 | 39.69 | 39.84 | 430,552 | -0.27(-0.68%) |
Jul 08, 2019 | 40.34 | 40.34 | 40.02 | 40.11 | 321,298 | -0.28(-0.70%) |
Jul 05, 2019 | 40.17 | 40.39 | 39.94 | 40.39 | 430,632 | +0.20(+0.50%) |
Jul 03, 2019 | 39.54 | 40.27 | 39.52 | 40.19 | 376,817 | +0.78(+1.99%) |
Jul 02, 2019 | 39.53 | 39.95 | 39.23 | 39.41 | 637,010 | -0.18(-0.46%) |
Jul 01, 2019 | 38.69 | 39.64 | 38.61 | 39.59 | 801,460 | +1.27(+3.33%) |
Jun 28, 2019 | 38.23 | 38.55 | 38.07 | 38.31 | 1,007,994 | +0.28(+0.74%) |
Jun 27, 2019 | 37.93 | 38.09 | 37.64 | 38.03 | 458,523 | +0.10(+0.26%) |
Jun 26, 2019 | 38.76 | 38.87 | 37.87 | 37.93 | 679,976 | -0.64(-1.65%) |
Jun 25, 2019 | 38.93 | 39.10 | 38.54 | 38.57 | 795,384 | -0.37(-0.96%) |
Jun 24, 2019 | 39.07 | 39.32 | 38.92 | 38.94 | 550,659 | -0.05(-0.14%) |
Jun 21, 2019 | 39.14 | 39.50 | 38.95 | 39.00 | 912,005 | -0.21(-0.53%) |
Jun 20, 2019 | 39.33 | 39.33 | 38.60 | 39.21 | 606,836 | +0.00(+0.00%) |
Jun 19, 2019 | 38.85 | 39.39 | 38.79 | 39.21 | 509,601 | +0.36(+0.94%) |
Jun 18, 2019 | 38.79 | 39.01 | 38.60 | 38.84 | 716,434 | +0.05(+0.14%) |
Jun 17, 2019 | 38.75 | 39.14 | 38.59 | 38.79 | 666,729 | -0.11(-0.28%) |
Jun 14, 2019 | 38.33 | 39.08 | 38.16 | 38.90 | 832,380 | +0.53(+1.38%) |
Jun 13, 2019 | 38.31 | 38.56 | 38.16 | 38.37 | 455,445 | +0.14(+0.36%) |
Jun 12, 2019 | 38.11 | 38.30 | 37.91 | 38.23 | 542,236 | +0.05(+0.14%) |
Jun 11, 2019 | 38.47 | 38.53 | 38.03 | 38.18 | 704,477 | -0.10(-0.26%) |
Jun 10, 2019 | 38.88 | 38.98 | 38.24 | 38.28 | 667,648 | -0.48(-1.25%) |
Jun 07, 2019 | 38.78 | 39.08 | 38.72 | 38.76 | 457,760 | -0.07(-0.19%) |
Jun 06, 2019 | 38.83 | 39.06 | 38.78 | 38.83 | 514,732 | +0.00(+0.00%) |
Jun 05, 2019 | 38.58 | 39.04 | 38.53 | 38.83 | 587,952 | +0.25(+0.66%) |
Jun 04, 2019 | 38.26 | 38.74 | 38.16 | 38.58 | 818,447 | +0.68(+1.80%) |
Jun 03, 2019 | 37.33 | 37.93 | 36.87 | 37.90 | 768,104 | +0.68(+1.84%) |
May 31, 2019 | 37.28 | 37.32 | 36.91 | 37.21 | 839,190 | -0.34(-0.90%) |
May 30, 2019 | 37.95 | 38.03 | 37.30 | 37.55 | 629,038 | -0.30(-0.79%) |
May 29, 2019 | 37.99 | 38.00 | 37.61 | 37.85 | 974,864 | -0.26(-0.67%) |
May 28, 2019 | 38.29 | 38.52 | 38.08 | 38.11 | 505,338 | -0.14(-0.36%) |
May 24, 2019 | 38.31 | 38.52 | 38.17 | 38.24 | 484,228 | +0.12(+0.31%) |
May 23, 2019 | 38.11 | 38.44 | 37.91 | 38.12 | 583,602 | -0.31(-0.81%) |
May 22, 2019 | 38.12 | 38.48 | 37.99 | 38.43 | 575,367 | +0.30(+0.79%) |
May 21, 2019 | 38.26 | 38.61 | 38.00 | 38.13 | 1,134,384 | -0.05(-0.12%) |
May 20, 2019 | 38.20 | 38.59 | 38.14 | 38.18 | 509,617 | -0.18(-0.47%) |
May 17, 2019 | 38.64 | 39.02 | 38.35 | 38.36 | 502,300 | -0.63(-1.63%) |
May 16, 2019 | 38.56 | 39.37 | 38.56 | 38.99 | 766,238 | +0.45(+1.18%) |
May 15, 2019 | 38.19 | 38.93 | 37.95 | 38.54 | 1,019,245 | +0.05(+0.12%) |
May 14, 2019 | 38.79 | 39.07 | 38.42 | 38.50 | 934,894 | -0.27(-0.70%) |
May 13, 2019 | 39.60 | 39.78 | 38.09 | 38.77 | 1,726,354 | -1.45(-3.61%) |
May 10, 2019 | 41.59 | 41.82 | 40.03 | 40.22 | 1,654,370 | -1.75(-4.17%) |
May 09, 2019 | 41.52 | 42.16 | 41.43 | 41.97 | 635,675 | +0.28(+0.67%) |
May 08, 2019 | 41.76 | 42.03 | 41.67 | 41.69 | 349,208 | -0.21(-0.50%) |
May 07, 2019 | 42.50 | 42.81 | 41.64 | 41.90 | 750,970 | -0.99(-2.30%) |
May 06, 2019 | 42.62 | 43.16 | 42.46 | 42.88 | 924,989 | -0.16(-0.38%) |
May 03, 2019 | 42.90 | 43.19 | 42.88 | 43.05 | 388,913 | +0.15(+0.34%) |
May 02, 2019 | 43.16 | 43.40 | 42.80 | 42.90 | 363,787 | -0.22(-0.50%) |
May 01, 2019 | 43.27 | 43.49 | 43.07 | 43.12 | 403,520 | -0.13(-0.29%) |
Apr 30, 2019 | 43.12 | 43.35 | 42.81 | 43.25 | 492,443 | +0.11(+0.25%) |
Apr 29, 2019 | 42.81 | 43.33 | 42.78 | 43.14 | 458,423 | +0.32(+0.74%) |
Apr 26, 2019 | 42.38 | 42.83 | 42.38 | 42.82 | 493,145 | +0.40(+0.94%) |
Apr 25, 2019 | 42.44 | 42.72 | 42.24 | 42.42 | 362,181 | -0.07(-0.17%) |
Apr 24, 2019 | 42.41 | 42.65 | 42.24 | 42.49 | 407,112 | +0.06(+0.15%) |
Apr 23, 2019 | 42.10 | 42.48 | 41.91 | 42.43 | 547,293 | +0.52(+1.23%) |
Apr 22, 2019 | 42.04 | 42.14 | 41.80 | 41.91 | 416,240 | -0.27(-0.64%) |
Apr 18, 2019 | 42.11 | 42.30 | 41.97 | 42.19 | 448,695 | +0.02(+0.04%) |
Apr 17, 2019 | 42.55 | 42.70 | 42.16 | 42.17 | 759,418 | -0.36(-0.85%) |
Apr 16, 2019 | 42.28 | 42.71 | 42.11 | 42.53 | 1,068,381 | +0.32(+0.75%) |
Apr 15, 2019 | 42.05 | 42.36 | 42.03 | 42.21 | 426,275 | +0.14(+0.32%) |
Apr 12, 2019 | 41.99 | 42.08 | 41.85 | 42.08 | 623,629 | +0.37(+0.89%) |
Apr 11, 2019 | 41.42 | 42.13 | 41.42 | 41.70 | 791,563 | +0.40(+0.97%) |
Apr 10, 2019 | 41.02 | 41.39 | 41.00 | 41.31 | 687,085 | +0.39(+0.95%) |
Apr 09, 2019 | 41.05 | 41.14 | 40.75 | 40.92 | 489,040 | -0.30(-0.73%) |
Apr 08, 2019 | 40.99 | 41.23 | 40.85 | 41.22 | 578,123 | +0.10(+0.24%) |
Apr 05, 2019 | 41.22 | 41.50 | 40.98 | 41.12 | 538,588 | -0.03(-0.07%) |
Apr 04, 2019 | 41.06 | 41.28 | 40.88 | 41.14 | 610,436 | +0.17(+0.42%) |
Apr 03, 2019 | 40.74 | 41.07 | 40.74 | 40.97 | 633,078 | +0.43(+1.05%) |
Apr 02, 2019 | 40.56 | 40.68 | 40.30 | 40.54 | 623,885 | -0.05(-0.13%) |
Apr 01, 2019 | 40.46 | 40.75 | 40.30 | 40.60 | 570,847 | +0.32(+0.79%) |
Mar 29, 2019 | 40.60 | 40.62 | 40.14 | 40.28 | 695,212 | -0.08(-0.20%) |
Mar 28, 2019 | 40.66 | 40.80 | 39.91 | 40.36 | 873,459 | -0.25(-0.63%) |
Mar 27, 2019 | 40.82 | 40.95 | 40.43 | 40.62 | 525,476 | -0.18(-0.44%) |
Mar 26, 2019 | 40.72 | 41.04 | 40.50 | 40.80 | 699,592 | +0.30(+0.74%) |
Mar 25, 2019 | 40.78 | 40.99 | 40.39 | 40.50 | 845,435 | -0.24(-0.60%) |
Mar 22, 2019 | 40.90 | 41.18 | 40.73 | 40.74 | 710,985 | -0.36(-0.88%) |
Mar 21, 2019 | 40.60 | 41.51 | 40.57 | 41.11 | 687,411 | +0.45(+1.12%) |
Mar 20, 2019 | 40.64 | 41.30 | 40.53 | 40.65 | 810,966 | -0.08(-0.20%) |
Mar 19, 2019 | 41.04 | 41.26 | 40.70 | 40.73 | 620,599 | -0.20(-0.49%) |
Mar 18, 2019 | 40.82 | 41.13 | 40.81 | 40.93 | 734,043 | +0.21(+0.51%) |
Mar 15, 2019 | 40.55 | 40.92 | 40.46 | 40.73 | 970,849 | +0.12(+0.29%) |
Mar 14, 2019 | 40.34 | 40.65 | 40.16 | 40.61 | 446,167 | +0.28(+0.70%) |
Mar 13, 2019 | 40.24 | 40.36 | 40.10 | 40.33 | 657,481 | +0.13(+0.32%) |
Mar 12, 2019 | 40.11 | 40.34 | 39.94 | 40.20 | 661,817 | +0.15(+0.38%) |
Mar 11, 2019 | 39.41 | 40.05 | 39.19 | 40.05 | 732,847 | +0.83(+2.12%) |
Mar 08, 2019 | 39.22 | 39.60 | 39.03 | 39.22 | 767,042 | -0.30(-0.75%) |
Mar 07, 2019 | 39.28 | 39.85 | 39.15 | 39.51 | 1,243,290 | +0.08(+0.21%) |
Mar 06, 2019 | 39.50 | 39.86 | 39.28 | 39.43 | 940,533 | -0.05(-0.14%) |
Mar 05, 2019 | 39.68 | 39.83 | 39.26 | 39.49 | 1,560,028 | -0.20(-0.50%) |
Mar 04, 2019 | 39.57 | 39.84 | 39.38 | 39.68 | 889,888 | +0.32(+0.80%) |
Mar 01, 2019 | 38.31 | 39.59 | 37.73 | 39.37 | 1,445,707 | +1.66(+4.41%) |
Feb 28, 2019 | 37.37 | 37.91 | 37.22 | 37.71 | 739,585 | +0.38(+1.02%) |
Feb 27, 2019 | 37.26 | 37.41 | 37.07 | 37.33 | 879,643 | +0.04(+0.10%) |
Feb 26, 2019 | 37.26 | 37.46 | 37.16 | 37.29 | 420,164 | -0.13(-0.34%) |
Feb 25, 2019 | 37.62 | 37.69 | 37.26 | 37.42 | 514,515 | -0.10(-0.26%) |
Feb 22, 2019 | 37.51 | 37.76 | 37.39 | 37.52 | 463,481 | +0.02(+0.05%) |
Feb 21, 2019 | 37.58 | 37.68 | 37.35 | 37.50 | 544,295 | -0.07(-0.19%) |
Feb 20, 2019 | 37.28 | 37.64 | 37.28 | 37.57 | 607,796 | +0.24(+0.65%) |
Feb 19, 2019 | 36.72 | 37.42 | 36.72 | 37.33 | 707,771 | +0.42(+1.13%) |
Feb 15, 2019 | 36.45 | 36.93 | 36.33 | 36.91 | 486,738 | +0.74(+2.05%) |
Feb 14, 2019 | 36.43 | 36.56 | 36.02 | 36.17 | 1,094,060 | -0.60(-1.65%) |
Feb 13, 2019 | 37.08 | 37.18 | 36.61 | 36.78 | 685,891 | -0.20(-0.54%) |
Feb 12, 2019 | 36.82 | 37.03 | 36.72 | 36.98 | 465,887 | +0.33(+0.89%) |
Feb 11, 2019 | 36.58 | 36.70 | 36.34 | 36.65 | 825,560 | +0.11(+0.30%) |
Feb 08, 2019 | 36.74 | 36.91 | 36.14 | 36.54 | 478,764 | -0.26(-0.71%) |
Feb 07, 2019 | 36.43 | 36.85 | 36.36 | 36.80 | 457,047 | +0.26(+0.72%) |
Feb 06, 2019 | 36.72 | 36.80 | 36.26 | 36.54 | 818,480 | -0.24(-0.66%) |
Feb 05, 2019 | 36.62 | 36.98 | 36.56 | 36.79 | 1,222,229 | +0.23(+0.62%) |
Feb 04, 2019 | 36.68 | 36.71 | 36.19 | 36.56 | 529,217 | -0.21(-0.56%) |
Feb 01, 2019 | 36.66 | 36.80 | 36.61 | 36.77 | 843,790 | +0.14(+0.39%) |
Jan 31, 2019 | 36.19 | 36.64 | 35.97 | 36.62 | 758,687 | +0.22(+0.60%) |
Jan 30, 2019 | 36.15 | 36.55 | 35.99 | 36.41 | 308,916 | +0.27(+0.75%) |
Jan 29, 2019 | 36.56 | 36.61 | 36.11 | 36.14 | 476,746 | -0.43(-1.19%) |
Jan 28, 2019 | 36.15 | 36.58 | 35.95 | 36.57 | 463,420 | +0.23(+0.65%) |
Jan 25, 2019 | 36.38 | 36.68 | 36.25 | 36.33 | 436,569 | +0.07(+0.20%) |
Jan 24, 2019 | 35.87 | 36.34 | 35.87 | 36.26 | 384,596 | +0.24(+0.68%) |
Jan 23, 2019 | 36.02 | 36.15 | 35.78 | 36.02 | 560,894 | +0.17(+0.48%) |
Jan 22, 2019 | 35.68 | 36.09 | 35.66 | 35.85 | 451,132 | -0.22(-0.60%) |
Jan 18, 2019 | 35.89 | 36.10 | 35.75 | 36.06 | 691,733 | +0.35(+0.99%) |
Jan 17, 2019 | 35.81 | 36.06 | 35.62 | 35.71 | 704,282 | -0.26(-0.73%) |
Jan 16, 2019 | 35.40 | 36.05 | 35.36 | 35.97 | 1,057,748 | +0.79(+2.23%) |
Jan 15, 2019 | 35.35 | 35.48 | 34.74 | 35.19 | 841,149 | -0.36(-1.02%) |
Jan 14, 2019 | 35.12 | 35.67 | 35.12 | 35.55 | 638,181 | +0.21(+0.59%) |
Jan 11, 2019 | 35.22 | 35.53 | 35.09 | 35.34 | 607,675 | +0.05(+0.15%) |
Jan 10, 2019 | 35.26 | 35.54 | 35.21 | 35.29 | 630,372 | -0.09(-0.25%) |
Jan 09, 2019 | 35.16 | 35.70 | 34.86 | 35.38 | 636,463 | +0.39(+1.11%) |
Jan 08, 2019 | 35.24 | 35.39 | 34.62 | 34.99 | 715,554 | +0.07(+0.21%) |
Jan 07, 2019 | 35.00 | 35.23 | 34.75 | 34.92 | 752,957 | -0.09(-0.26%) |
Jan 04, 2019 | 34.63 | 35.20 | 34.59 | 35.01 | 534,470 | +0.80(+2.35%) |
Jan 03, 2019 | 34.45 | 34.63 | 34.01 | 34.20 | 567,091 | -0.48(-1.38%) |
Jan 02, 2019 | 34.06 | 34.79 | 34.06 | 34.68 | 785,466 | +0.12(+0.34%) |
Dec 31, 2018 | 34.59 | 34.66 | 34.27 | 34.56 | 532,366 | +0.22(+0.63%) |
Dec 28, 2018 | 34.50 | 34.81 | 34.10 | 34.35 | 801,595 | +0.08(+0.24%) |
Dec 27, 2018 | 33.64 | 34.40 | 33.41 | 34.27 | 1,076,074 | +0.17(+0.50%) |
Dec 26, 2018 | 32.84 | 34.11 | 32.62 | 34.10 | 607,058 | +1.33(+4.05%) |
Dec 24, 2018 | 33.18 | 33.45 | 32.74 | 32.77 | 285,508 | -0.69(-2.05%) |
Dec 21, 2018 | 33.63 | 34.26 | 33.24 | 33.45 | 1,255,109 | -0.01(-0.03%) |
Dec 20, 2018 | 33.17 | 34.32 | 33.17 | 33.46 | 1,006,571 | -0.04(-0.11%) |
Dec 19, 2018 | 33.60 | 34.47 | 33.24 | 33.50 | 1,289,989 | +0.03(+0.08%) |
Dec 18, 2018 | 33.82 | 34.30 | 33.46 | 33.47 | 971,131 | -0.15(-0.46%) |
Dec 17, 2018 | 34.47 | 34.77 | 33.53 | 33.63 | 952,522 | -0.98(-2.82%) |
Dec 14, 2018 | 34.75 | 35.37 | 34.40 | 34.60 | 651,199 | -0.38(-1.08%) |
Dec 13, 2018 | 35.44 | 35.86 | 34.97 | 34.98 | 665,401 | -0.42(-1.17%) |
Dec 12, 2018 | 35.23 | 35.91 | 35.00 | 35.40 | 577,859 | +0.64(+1.84%) |
Dec 11, 2018 | 35.23 | 35.45 | 34.52 | 34.75 | 450,226 | -0.11(-0.31%) |
Dec 10, 2018 | 35.49 | 35.53 | 34.48 | 34.86 | 839,183 | -0.60(-1.68%) |
Dec 07, 2018 | 36.13 | 36.56 | 35.26 | 35.46 | 666,593 | -0.82(-2.26%) |
Dec 06, 2018 | 35.56 | 36.29 | 35.20 | 36.28 | 968,783 | +0.23(+0.63%) |
Dec 04, 2018 | 37.13 | 37.13 | 36.03 | 36.05 | 689,186 | -1.32(-3.53%) |
Dec 03, 2018 | 37.34 | 37.96 | 36.89 | 37.37 | 672,206 | +0.51(+1.40%) |
Nov 30, 2018 | 36.67 | 36.99 | 36.58 | 36.86 | 500,803 | +0.05(+0.12%) |
Nov 29, 2018 | 36.70 | 37.00 | 36.64 | 36.81 | 384,516 | +0.01(+0.02%) |
Nov 28, 2018 | 36.33 | 36.82 | 36.03 | 36.80 | 362,086 | +0.62(+1.72%) |
Nov 27, 2018 | 36.49 | 36.98 | 36.07 | 36.18 | 446,906 | -0.52(-1.43%) |
Nov 26, 2018 | 36.70 | 36.91 | 36.42 | 36.70 | 387,354 | +0.45(+1.25%) |
Nov 23, 2018 | 36.36 | 36.66 | 36.12 | 36.25 | 246,193 | -0.24(-0.67%) |
Nov 21, 2018 | 36.50 | 36.50 | 36.50 | 0 | +0.84(+2.35%) | |
Nov 20, 2018 | 35.78 | 36.08 | 35.54 | 35.66 | 572,539 | -0.45(-1.25%) |
Nov 19, 2018 | 35.87 | 36.21 | 35.65 | 36.11 | 638,092 | +0.24(+0.68%) |
Nov 16, 2018 | 35.86 | 36.14 | 35.60 | 35.87 | 649,023 | -0.18(-0.50%) |
Nov 15, 2018 | 35.36 | 36.05 | 35.23 | 36.05 | 671,436 | +0.48(+1.34%) |
Nov 14, 2018 | 36.47 | 36.67 | 35.52 | 35.57 | 838,812 | -0.76(-2.08%) |
Nov 13, 2018 | 35.35 | 36.90 | 35.35 | 36.32 | 1,387,062 | +1.31(+3.75%) |
Nov 12, 2018 | 37.26 | 37.35 | 34.99 | 35.01 | 1,448,924 | -2.37(-6.33%) |
Nov 09, 2018 | 37.77 | 39.03 | 37.11 | 37.38 | 1,756,711 | +0.12(+0.31%) |
Nov 08, 2018 | 36.98 | 37.40 | 36.89 | 37.26 | 848,601 | +0.10(+0.27%) |
Nov 07, 2018 | 37.24 | 37.40 | 36.73 | 37.16 | 701,982 | +0.14(+0.39%) |
Nov 06, 2018 | 36.56 | 37.11 | 36.44 | 37.02 | 953,902 | +0.49(+1.35%) |
Nov 05, 2018 | 36.19 | 36.77 | 36.19 | 36.52 | 501,318 | +0.47(+1.30%) |
Nov 02, 2018 | 36.43 | 36.69 | 35.85 | 36.05 | 591,426 | -0.08(-0.22%) |
Nov 01, 2018 | 36.08 | 36.39 | 35.96 | 36.14 | 702,565 | +0.18(+0.50%) |
Oct 31, 2018 | 35.69 | 36.48 | 35.61 | 35.96 | 790,505 | +0.61(+1.73%) |
Oct 30, 2018 | 35.06 | 35.38 | 34.77 | 35.34 | 580,219 | +0.39(+1.11%) |
Oct 29, 2018 | 35.43 | 35.68 | 34.69 | 34.96 | 713,403 | -0.01(-0.03%) |
Oct 26, 2018 | 35.16 | 35.23 | 34.68 | 34.97 | 824,261 | -0.45(-1.27%) |
Oct 25, 2018 | 35.09 | 35.77 | 35.02 | 35.42 | 849,351 | +0.39(+1.10%) |
Oct 24, 2018 | 36.03 | 36.16 | 34.99 | 35.03 | 866,887 | -1.08(-2.99%) |
Oct 23, 2018 | 36.13 | 36.32 | 35.44 | 36.11 | 1,612,521 | -0.54(-1.47%) |
Oct 22, 2018 | 36.95 | 37.13 | 36.58 | 36.65 | 1,167,372 | -0.12(-0.32%) |
Oct 19, 2018 | 36.87 | 37.23 | 36.50 | 36.77 | 912,992 | -0.08(-0.22%) |
Oct 18, 2018 | 37.13 | 37.44 | 36.69 | 36.85 | 516,556 | -0.33(-0.90%) |
Oct 17, 2018 | 36.87 | 37.47 | 36.80 | 37.18 | 447,221 | +0.33(+0.90%) |
Oct 16, 2018 | 36.39 | 36.85 | 36.11 | 36.85 | 512,824 | +0.67(+1.84%) |
Oct 15, 2018 | 35.88 | 36.49 | 35.85 | 36.18 | 650,197 | +0.25(+0.70%) |
Oct 12, 2018 | 36.64 | 36.68 | 35.51 | 35.93 | 837,937 | -0.28(-0.77%) |
Oct 11, 2018 | 37.24 | 37.36 | 36.09 | 36.21 | 833,124 | -1.19(-3.17%) |
Oct 10, 2018 | 38.27 | 38.54 | 37.37 | 37.40 | 513,987 | -1.03(-2.67%) |
Oct 09, 2018 | 37.81 | 38.56 | 37.71 | 38.42 | 700,427 | +0.45(+1.18%) |
Oct 08, 2018 | 37.91 | 38.18 | 37.66 | 37.97 | 566,367 | -0.02(-0.05%) |
Oct 05, 2018 | 38.08 | 38.33 | 37.75 | 37.99 | 624,784 | -0.05(-0.14%) |
Oct 04, 2018 | 37.57 | 38.59 | 37.28 | 38.04 | 694,956 | -0.35(-0.91%) |
Oct 03, 2018 | 38.22 | 38.66 | 38.21 | 38.39 | 721,768 | +0.24(+0.64%) |
Oct 02, 2018 | 37.76 | 38.19 | 37.58 | 38.15 | 593,952 | +0.37(+0.98%) |
Oct 01, 2018 | 38.16 | 38.22 | 37.52 | 37.78 | 635,275 | -0.20(-0.52%) |
Sep 28, 2018 | 37.67 | 38.11 | 37.57 | 37.98 | 681,825 | +0.17(+0.45%) |
Sep 27, 2018 | 37.73 | 38.07 | 37.62 | 37.81 | 406,517 | +0.12(+0.31%) |
Sep 26, 2018 | 38.14 | 38.28 | 37.64 | 37.69 | 577,047 | -0.38(-0.99%) |
Sep 25, 2018 | 38.51 | 38.73 | 38.07 | 38.07 | 499,981 | -0.13(-0.35%) |
Sep 24, 2018 | 37.97 | 38.34 | 37.79 | 38.20 | 691,395 | +0.18(+0.47%) |
Sep 21, 2018 | 38.09 | 38.41 | 37.93 | 38.02 | 1,272,696 | -0.01(-0.02%) |
Sep 20, 2018 | 37.55 | 38.13 | 37.55 | 38.03 | 766,325 | +0.66(+1.76%) |
Sep 19, 2018 | 36.45 | 37.58 | 36.44 | 37.38 | 704,924 | +0.95(+2.62%) |
Sep 18, 2018 | 36.15 | 36.45 | 36.13 | 36.42 | 536,797 | +0.15(+0.42%) |
Sep 17, 2018 | 36.52 | 36.68 | 36.17 | 36.27 | 540,681 | -0.23(-0.64%) |
Sep 14, 2018 | 36.22 | 36.51 | 36.22 | 36.50 | 391,838 | +0.22(+0.59%) |
Sep 13, 2018 | 36.27 | 36.59 | 36.18 | 36.29 | 401,103 | +0.14(+0.40%) |
Sep 12, 2018 | 36.16 | 36.37 | 36.02 | 36.14 | 517,623 | -0.11(-0.30%) |
Sep 11, 2018 | 36.48 | 36.76 | 36.23 | 36.25 | 554,535 | -0.17(-0.47%) |
Sep 10, 2018 | 37.10 | 37.13 | 36.42 | 36.42 | 798,224 | -0.54(-1.46%) |
Sep 07, 2018 | 36.96 | 37.22 | 36.85 | 36.96 | 494,579 | -0.05(-0.12%) |
Sep 06, 2018 | 36.96 | 37.29 | 36.87 | 37.01 | 571,546 | +0.04(+0.10%) |
Sep 05, 2018 | 36.53 | 37.10 | 36.53 | 36.97 | 546,756 | +0.45(+1.23%) |