Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.53 | 31.80 | 31.28 | 31.35 | 200,032 | -0.14(-0.45%) |
Sep 27, 2019 | 30.91 | 31.51 | 30.78 | 31.49 | 126,425 | +0.63(+2.04%) |
Sep 26, 2019 | 31.13 | 31.23 | 30.59 | 30.86 | 131,947 | -0.34(-1.08%) |
Sep 25, 2019 | 31.20 | 31.53 | 30.93 | 31.20 | 174,827 | +0.05(+0.14%) |
Sep 24, 2019 | 31.29 | 31.37 | 30.53 | 31.15 | 210,436 | +0.00(+0.00%) |
Sep 23, 2019 | 31.35 | 31.53 | 31.01 | 31.15 | 244,052 | -0.50(-1.57%) |
Sep 20, 2019 | 31.95 | 32.18 | 31.43 | 31.65 | 473,996 | -0.38(-1.17%) |
Sep 19, 2019 | 32.36 | 32.36 | 32.00 | 32.02 | 152,812 | -0.32(-0.98%) |
Sep 18, 2019 | 32.49 | 32.62 | 32.19 | 32.34 | 149,613 | -0.22(-0.67%) |
Sep 17, 2019 | 32.79 | 32.79 | 31.99 | 32.56 | 180,341 | -0.40(-1.21%) |
Sep 16, 2019 | 33.03 | 33.28 | 32.74 | 32.95 | 120,754 | -0.14(-0.43%) |
Sep 13, 2019 | 33.49 | 33.89 | 33.03 | 33.10 | 196,632 | -0.24(-0.72%) |
Sep 12, 2019 | 33.78 | 33.87 | 32.92 | 33.34 | 183,008 | -0.37(-1.09%) |
Sep 11, 2019 | 33.23 | 33.72 | 32.84 | 33.70 | 316,298 | +0.62(+1.88%) |
Sep 10, 2019 | 31.98 | 33.34 | 31.94 | 33.08 | 238,183 | +1.07(+3.35%) |
Sep 09, 2019 | 31.38 | 32.07 | 31.22 | 32.01 | 226,159 | +0.69(+2.21%) |
Sep 06, 2019 | 31.47 | 32.32 | 31.30 | 31.32 | 245,257 | -0.02(-0.05%) |
Sep 05, 2019 | 31.13 | 32.07 | 30.75 | 31.33 | 387,346 | +0.51(+1.66%) |
Sep 04, 2019 | 30.77 | 31.22 | 30.69 | 30.82 | 220,477 | +0.22(+0.71%) |
Sep 03, 2019 | 30.80 | 30.89 | 29.51 | 30.60 | 593,394 | -0.18(-0.59%) |
Aug 30, 2019 | 31.26 | 31.75 | 30.75 | 30.78 | 230,470 | -0.75(-2.38%) |
Aug 29, 2019 | 30.91 | 31.74 | 30.69 | 31.53 | 218,375 | +0.89(+2.92%) |
Aug 28, 2019 | 30.42 | 30.96 | 30.33 | 30.64 | 332,306 | +0.15(+0.49%) |
Aug 27, 2019 | 30.06 | 30.63 | 29.80 | 30.49 | 304,025 | +0.56(+1.86%) |
Aug 26, 2019 | 30.13 | 30.43 | 29.79 | 29.94 | 185,851 | -0.01(-0.03%) |
Aug 23, 2019 | 30.81 | 30.93 | 29.65 | 29.94 | 263,109 | -1.10(-3.53%) |
Aug 22, 2019 | 30.52 | 31.30 | 30.52 | 31.04 | 186,585 | +0.53(+1.72%) |
Aug 21, 2019 | 30.81 | 31.00 | 30.38 | 30.51 | 212,500 | -0.04(-0.12%) |
Aug 20, 2019 | 31.27 | 31.41 | 30.43 | 30.55 | 222,411 | -0.84(-2.68%) |
Aug 19, 2019 | 31.41 | 31.49 | 30.99 | 31.39 | 181,640 | +0.23(+0.72%) |
Aug 16, 2019 | 31.40 | 31.63 | 31.11 | 31.17 | 333,982 | -0.02(-0.05%) |
Aug 15, 2019 | 31.80 | 31.83 | 30.86 | 31.18 | 285,579 | -0.67(-2.10%) |
Aug 14, 2019 | 31.80 | 32.00 | 31.53 | 31.85 | 212,801 | -0.29(-0.89%) |
Aug 13, 2019 | 31.80 | 32.39 | 31.69 | 32.13 | 253,805 | +0.14(+0.44%) |
Aug 12, 2019 | 31.80 | 32.54 | 31.06 | 31.99 | 220,013 | +0.38(+1.21%) |
Aug 09, 2019 | 32.79 | 32.88 | 31.01 | 31.61 | 581,669 | -1.17(-3.56%) |
Aug 08, 2019 | 32.62 | 33.09 | 32.32 | 32.78 | 204,980 | +0.38(+1.18%) |
Aug 07, 2019 | 33.24 | 33.41 | 32.19 | 32.40 | 442,477 | -0.90(-2.70%) |
Aug 06, 2019 | 33.92 | 34.21 | 33.25 | 33.29 | 362,244 | -0.51(-1.51%) |
Aug 05, 2019 | 35.61 | 35.61 | 33.41 | 33.80 | 562,708 | -0.51(-1.48%) |
Aug 02, 2019 | 34.38 | 35.58 | 34.01 | 34.31 | 667,743 | +0.23(+0.68%) |
Aug 01, 2019 | 39.28 | 39.44 | 33.79 | 34.08 | 1,137,654 | -8.19(-19.38%) |
Jul 31, 2019 | 41.56 | 42.80 | 41.56 | 42.27 | 240,072 | +0.73(+1.75%) |
Jul 30, 2019 | 40.65 | 41.66 | 40.16 | 41.55 | 118,696 | +0.54(+1.31%) |
Jul 29, 2019 | 41.15 | 41.61 | 40.93 | 41.01 | 82,514 | -0.31(-0.76%) |
Jul 26, 2019 | 41.04 | 41.51 | 40.96 | 41.32 | 90,484 | +0.29(+0.71%) |
Jul 25, 2019 | 41.29 | 41.81 | 40.80 | 41.03 | 88,028 | -0.40(-0.96%) |
Jul 24, 2019 | 40.91 | 41.60 | 40.51 | 41.43 | 125,304 | +0.31(+0.75%) |
Jul 23, 2019 | 40.93 | 41.30 | 40.60 | 41.12 | 104,858 | +0.17(+0.42%) |
Jul 22, 2019 | 41.11 | 41.47 | 40.70 | 40.95 | 107,826 | -0.16(-0.38%) |
Jul 19, 2019 | 41.48 | 41.85 | 41.08 | 41.11 | 144,748 | -0.44(-1.06%) |
Jul 18, 2019 | 41.57 | 41.72 | 41.32 | 41.55 | 86,099 | -0.12(-0.29%) |
Jul 17, 2019 | 41.91 | 42.14 | 41.59 | 41.67 | 122,368 | -0.33(-0.78%) |
Jul 16, 2019 | 41.55 | 42.36 | 41.55 | 42.00 | 149,413 | +0.32(+0.77%) |
Jul 15, 2019 | 41.20 | 41.71 | 40.89 | 41.67 | 114,259 | +0.50(+1.22%) |
Jul 12, 2019 | 40.04 | 41.48 | 40.04 | 41.17 | 190,993 | +1.07(+2.67%) |
Jul 11, 2019 | 40.38 | 40.54 | 39.96 | 40.10 | 74,785 | -0.16(-0.41%) |
Jul 10, 2019 | 40.63 | 40.79 | 40.10 | 40.27 | 98,429 | -0.23(-0.57%) |
Jul 09, 2019 | 40.25 | 40.51 | 40.01 | 40.50 | 90,468 | +0.07(+0.17%) |
Jul 08, 2019 | 40.93 | 41.19 | 40.25 | 40.43 | 173,471 | -0.70(-1.71%) |
Jul 05, 2019 | 41.16 | 41.26 | 40.65 | 41.14 | 141,541 | -0.19(-0.47%) |
Jul 03, 2019 | 41.43 | 41.52 | 41.02 | 41.33 | 97,033 | +0.09(+0.22%) |
Jul 02, 2019 | 41.09 | 41.43 | 40.93 | 41.24 | 131,005 | +0.11(+0.27%) |
Jul 01, 2019 | 40.90 | 41.17 | 40.48 | 41.13 | 163,019 | +0.37(+0.90%) |
Jun 28, 2019 | 40.02 | 40.93 | 40.02 | 40.76 | 252,609 | +0.76(+1.89%) |
Jun 27, 2019 | 39.71 | 40.09 | 39.43 | 40.01 | 120,192 | +0.34(+0.85%) |
Jun 26, 2019 | 39.87 | 40.18 | 39.62 | 39.67 | 111,177 | -0.13(-0.34%) |
Jun 25, 2019 | 40.37 | 40.57 | 39.63 | 39.80 | 167,146 | -0.55(-1.35%) |
Jun 24, 2019 | 39.56 | 40.89 | 39.41 | 40.35 | 228,373 | +0.79(+1.99%) |
Jun 21, 2019 | 39.06 | 39.78 | 37.97 | 39.56 | 696,211 | +0.31(+0.78%) |
Jun 20, 2019 | 39.28 | 39.65 | 38.82 | 39.26 | 220,471 | +0.31(+0.79%) |
Jun 19, 2019 | 39.11 | 39.11 | 38.29 | 38.95 | 151,923 | -0.11(-0.29%) |
Jun 18, 2019 | 39.03 | 39.50 | 38.67 | 39.06 | 245,636 | +0.18(+0.46%) |
Jun 17, 2019 | 39.58 | 39.58 | 38.17 | 38.88 | 237,918 | -0.49(-1.25%) |
Jun 14, 2019 | 39.28 | 39.93 | 38.82 | 39.38 | 173,351 | +0.11(+0.29%) |
Jun 13, 2019 | 38.91 | 39.53 | 38.67 | 39.27 | 176,689 | +0.49(+1.27%) |
Jun 12, 2019 | 38.56 | 38.89 | 38.17 | 38.77 | 117,082 | +0.06(+0.15%) |
Jun 11, 2019 | 38.88 | 39.35 | 38.56 | 38.71 | 131,474 | -0.02(-0.06%) |
Jun 10, 2019 | 38.20 | 38.74 | 38.19 | 38.73 | 149,072 | +0.64(+1.69%) |
Jun 07, 2019 | 37.89 | 38.16 | 37.78 | 38.09 | 85,405 | +0.35(+0.93%) |
Jun 06, 2019 | 37.69 | 37.85 | 36.85 | 37.74 | 240,073 | +0.04(+0.12%) |
Jun 05, 2019 | 37.99 | 38.16 | 37.47 | 37.69 | 105,533 | -0.13(-0.36%) |
Jun 04, 2019 | 37.67 | 38.17 | 37.42 | 37.83 | 146,417 | +0.49(+1.30%) |
Jun 03, 2019 | 37.22 | 37.45 | 36.80 | 37.34 | 194,876 | +0.15(+0.40%) |
May 31, 2019 | 37.95 | 37.95 | 36.86 | 37.19 | 186,048 | -1.13(-2.95%) |
May 30, 2019 | 38.46 | 38.75 | 37.93 | 38.32 | 143,195 | -0.09(-0.23%) |
May 29, 2019 | 38.56 | 39.12 | 37.99 | 38.41 | 282,708 | -0.34(-0.89%) |
May 28, 2019 | 38.88 | 38.97 | 38.63 | 38.76 | 217,556 | -0.05(-0.14%) |
May 24, 2019 | 39.19 | 39.35 | 38.70 | 38.81 | 135,660 | -0.27(-0.69%) |
May 23, 2019 | 38.73 | 39.41 | 38.66 | 39.08 | 217,799 | +0.13(+0.33%) |
May 22, 2019 | 38.57 | 39.19 | 38.57 | 38.95 | 139,071 | +0.30(+0.77%) |
May 21, 2019 | 38.81 | 39.35 | 38.27 | 38.65 | 216,936 | +0.07(+0.17%) |
May 20, 2019 | 38.69 | 39.11 | 37.88 | 38.58 | 269,124 | -0.24(-0.62%) |
May 17, 2019 | 39.28 | 39.57 | 38.75 | 38.82 | 592,762 | -0.83(-2.09%) |
May 16, 2019 | 39.88 | 40.31 | 39.52 | 39.65 | 186,862 | +0.00(+0.00%) |
May 15, 2019 | 39.30 | 39.76 | 39.29 | 39.65 | 181,537 | +0.04(+0.09%) |
May 14, 2019 | 38.64 | 39.77 | 38.42 | 39.62 | 262,132 | +1.06(+2.74%) |
May 13, 2019 | 37.95 | 38.75 | 37.66 | 38.56 | 309,529 | +0.11(+0.29%) |
May 10, 2019 | 37.99 | 38.55 | 37.80 | 38.45 | 196,070 | +0.42(+1.12%) |
May 09, 2019 | 37.66 | 38.03 | 37.30 | 38.02 | 278,976 | +0.27(+0.71%) |
May 08, 2019 | 39.54 | 39.83 | 37.35 | 37.76 | 573,721 | -2.81(-6.93%) |
May 07, 2019 | 41.12 | 41.34 | 39.98 | 40.57 | 176,065 | -0.81(-1.96%) |
May 06, 2019 | 41.20 | 41.46 | 41.01 | 41.38 | 211,398 | -0.10(-0.25%) |
May 03, 2019 | 41.63 | 41.89 | 41.20 | 41.48 | 132,639 | +0.01(+0.02%) |
May 02, 2019 | 41.06 | 41.66 | 40.58 | 41.48 | 178,499 | +0.34(+0.83%) |
May 01, 2019 | 41.78 | 41.94 | 40.84 | 41.13 | 327,658 | -0.53(-1.27%) |
Apr 30, 2019 | 42.19 | 42.19 | 41.44 | 41.66 | 178,218 | -0.48(-1.13%) |
Apr 29, 2019 | 42.66 | 42.87 | 41.92 | 42.14 | 153,713 | -0.57(-1.32%) |
Apr 26, 2019 | 42.09 | 43.05 | 42.09 | 42.71 | 208,568 | +0.63(+1.49%) |
Apr 25, 2019 | 41.67 | 42.21 | 41.44 | 42.08 | 272,231 | +0.36(+0.86%) |
Apr 24, 2019 | 40.58 | 41.86 | 40.31 | 41.72 | 148,337 | +1.16(+2.86%) |
Apr 23, 2019 | 40.23 | 40.81 | 39.95 | 40.56 | 112,296 | +0.54(+1.36%) |
Apr 22, 2019 | 40.58 | 40.58 | 39.87 | 40.02 | 79,569 | -0.68(-1.68%) |
Apr 18, 2019 | 40.23 | 40.93 | 40.23 | 40.70 | 83,991 | +0.36(+0.89%) |
Apr 17, 2019 | 40.95 | 41.23 | 39.95 | 40.35 | 197,055 | -0.43(-1.06%) |
Apr 16, 2019 | 40.83 | 40.88 | 40.47 | 40.78 | 135,819 | +0.10(+0.24%) |
Apr 15, 2019 | 40.57 | 41.32 | 40.57 | 40.68 | 89,343 | +0.17(+0.42%) |
Apr 12, 2019 | 40.63 | 40.76 | 40.03 | 40.51 | 145,675 | +0.01(+0.04%) |
Apr 11, 2019 | 40.42 | 40.73 | 40.33 | 40.49 | 104,097 | +0.17(+0.42%) |
Apr 10, 2019 | 40.35 | 40.66 | 39.92 | 40.32 | 199,145 | +0.01(+0.04%) |
Apr 09, 2019 | 41.31 | 41.52 | 40.15 | 40.31 | 195,598 | -1.14(-2.75%) |
Apr 08, 2019 | 40.63 | 41.63 | 40.63 | 41.45 | 415,639 | +0.95(+2.35%) |
Apr 05, 2019 | 40.14 | 40.76 | 40.14 | 40.49 | 274,686 | +0.46(+1.15%) |
Apr 04, 2019 | 39.64 | 40.24 | 39.63 | 40.03 | 185,263 | +0.39(+0.99%) |
Apr 03, 2019 | 39.25 | 39.86 | 38.94 | 39.64 | 161,545 | +0.55(+1.41%) |
Apr 02, 2019 | 39.33 | 39.33 | 38.77 | 39.09 | 136,683 | -0.27(-0.68%) |
Apr 01, 2019 | 39.56 | 39.72 | 38.96 | 39.36 | 155,852 | -0.10(-0.25%) |
Mar 29, 2019 | 39.59 | 39.65 | 39.13 | 39.45 | 246,868 | -0.01(-0.04%) |
Mar 28, 2019 | 39.70 | 40.21 | 39.18 | 39.47 | 187,663 | +0.00(+0.00%) |
Mar 27, 2019 | 38.75 | 39.69 | 38.75 | 39.47 | 158,051 | +0.72(+1.86%) |
Mar 26, 2019 | 38.55 | 39.04 | 38.55 | 38.75 | 152,803 | +0.36(+0.95%) |
Mar 25, 2019 | 37.73 | 38.60 | 37.53 | 38.38 | 123,713 | +0.58(+1.54%) |
Mar 22, 2019 | 38.65 | 38.78 | 37.73 | 37.80 | 193,517 | -0.91(-2.35%) |
Mar 21, 2019 | 37.81 | 38.79 | 37.80 | 38.71 | 224,814 | +0.79(+2.08%) |
Mar 20, 2019 | 38.42 | 38.88 | 37.92 | 37.92 | 209,583 | -0.50(-1.30%) |
Mar 19, 2019 | 38.21 | 38.85 | 38.10 | 38.42 | 151,280 | +0.25(+0.66%) |
Mar 18, 2019 | 37.52 | 38.59 | 37.52 | 38.17 | 249,891 | +0.70(+1.87%) |
Mar 15, 2019 | 37.24 | 37.70 | 37.09 | 37.47 | 803,230 | +0.25(+0.68%) |
Mar 14, 2019 | 37.54 | 38.21 | 37.21 | 37.21 | 298,227 | -0.20(-0.54%) |
Mar 13, 2019 | 37.59 | 38.02 | 37.37 | 37.41 | 265,474 | -0.17(-0.45%) |
Mar 12, 2019 | 37.48 | 38.03 | 37.05 | 37.58 | 242,269 | +0.13(+0.34%) |
Mar 11, 2019 | 37.83 | 37.83 | 36.64 | 37.46 | 350,874 | -0.36(-0.96%) |
Mar 08, 2019 | 37.75 | 38.27 | 37.67 | 37.82 | 190,675 | -0.41(-1.06%) |
Mar 07, 2019 | 38.21 | 38.54 | 37.87 | 38.23 | 199,263 | +0.02(+0.06%) |
Mar 06, 2019 | 38.75 | 39.03 | 37.98 | 38.21 | 187,385 | -0.46(-1.19%) |
Mar 05, 2019 | 39.96 | 40.09 | 38.52 | 38.66 | 306,512 | -1.18(-2.95%) |
Mar 04, 2019 | 42.57 | 42.61 | 39.71 | 39.84 | 265,948 | -2.72(-6.38%) |
Mar 01, 2019 | 42.53 | 42.75 | 42.12 | 42.56 | 139,054 | +0.41(+0.98%) |
Feb 28, 2019 | 43.03 | 43.11 | 42.05 | 42.14 | 141,252 | -0.90(-2.08%) |
Feb 27, 2019 | 42.78 | 43.21 | 42.40 | 43.04 | 169,621 | +0.21(+0.48%) |
Feb 26, 2019 | 43.62 | 44.17 | 42.75 | 42.83 | 161,219 | -0.70(-1.60%) |
Feb 25, 2019 | 44.03 | 44.39 | 43.53 | 43.53 | 171,619 | -0.28(-0.64%) |
Feb 22, 2019 | 42.70 | 43.91 | 42.70 | 43.81 | 163,378 | +1.06(+2.48%) |
Feb 21, 2019 | 42.91 | 43.47 | 42.02 | 42.75 | 337,824 | -1.32(-3.01%) |
Feb 20, 2019 | 43.73 | 44.24 | 43.10 | 44.07 | 238,454 | +0.38(+0.86%) |
Feb 19, 2019 | 43.63 | 44.41 | 43.52 | 43.70 | 210,924 | +0.04(+0.10%) |
Feb 15, 2019 | 42.92 | 44.16 | 42.92 | 43.65 | 247,162 | +0.90(+2.09%) |
Feb 14, 2019 | 42.33 | 42.92 | 42.19 | 42.76 | 144,820 | +0.30(+0.71%) |
Feb 13, 2019 | 42.34 | 42.64 | 42.22 | 42.45 | 173,497 | +0.11(+0.26%) |
Feb 12, 2019 | 41.83 | 42.92 | 41.83 | 42.34 | 205,754 | +0.65(+1.56%) |
Feb 11, 2019 | 41.54 | 42.04 | 41.45 | 41.69 | 155,712 | +0.27(+0.66%) |
Feb 08, 2019 | 41.56 | 41.85 | 41.06 | 41.42 | 143,108 | -0.21(-0.52%) |
Feb 07, 2019 | 42.08 | 42.25 | 41.17 | 41.63 | 168,038 | -0.65(-1.54%) |
Feb 06, 2019 | 42.14 | 42.44 | 41.16 | 42.28 | 262,451 | +0.03(+0.07%) |
Feb 05, 2019 | 40.70 | 42.27 | 40.69 | 42.25 | 499,307 | +1.61(+3.95%) |
Feb 04, 2019 | 39.79 | 40.84 | 39.79 | 40.65 | 174,138 | +0.71(+1.78%) |
Feb 01, 2019 | 40.43 | 40.57 | 39.65 | 39.94 | 138,108 | -0.38(-0.94%) |
Jan 31, 2019 | 39.50 | 40.60 | 39.22 | 40.32 | 252,027 | +0.84(+2.14%) |
Jan 30, 2019 | 39.63 | 39.85 | 39.28 | 39.47 | 150,583 | -0.04(-0.11%) |
Jan 29, 2019 | 40.00 | 40.20 | 39.16 | 39.52 | 247,635 | -0.55(-1.37%) |
Jan 28, 2019 | 39.93 | 40.40 | 39.76 | 40.06 | 137,270 | -0.05(-0.13%) |
Jan 25, 2019 | 40.24 | 40.46 | 39.80 | 40.12 | 163,513 | +0.19(+0.48%) |
Jan 24, 2019 | 40.93 | 41.07 | 39.86 | 39.92 | 135,439 | -1.07(-2.60%) |
Jan 23, 2019 | 41.00 | 41.18 | 40.48 | 40.99 | 124,714 | +0.11(+0.27%) |
Jan 22, 2019 | 41.21 | 41.44 | 40.58 | 40.88 | 132,274 | -0.54(-1.30%) |
Jan 18, 2019 | 41.93 | 42.45 | 41.34 | 41.42 | 162,027 | -0.30(-0.71%) |
Jan 17, 2019 | 41.26 | 42.07 | 41.26 | 41.71 | 160,510 | +0.41(+1.00%) |
Jan 16, 2019 | 41.03 | 41.70 | 40.86 | 41.30 | 131,267 | +0.33(+0.81%) |
Jan 15, 2019 | 41.23 | 41.27 | 40.53 | 40.97 | 142,769 | -0.31(-0.75%) |
Jan 14, 2019 | 41.04 | 41.67 | 41.04 | 41.28 | 157,959 | +0.13(+0.31%) |
Jan 11, 2019 | 40.40 | 41.24 | 40.40 | 41.15 | 291,351 | +0.56(+1.39%) |
Jan 10, 2019 | 40.20 | 40.80 | 40.09 | 40.59 | 86,520 | +0.07(+0.18%) |
Jan 09, 2019 | 40.37 | 40.56 | 39.94 | 40.52 | 94,078 | +0.09(+0.22%) |
Jan 08, 2019 | 39.96 | 40.43 | 39.29 | 40.43 | 179,151 | +0.55(+1.37%) |
Jan 07, 2019 | 39.21 | 40.18 | 38.32 | 39.88 | 165,448 | +0.75(+1.93%) |
Jan 04, 2019 | 39.21 | 39.29 | 38.00 | 39.12 | 340,676 | +0.18(+0.46%) |
Jan 03, 2019 | 39.75 | 39.95 | 38.82 | 38.95 | 214,612 | -1.01(-2.54%) |
Jan 02, 2019 | 39.10 | 40.46 | 39.08 | 39.96 | 222,592 | +0.58(+1.47%) |
Dec 31, 2018 | 39.03 | 39.49 | 38.89 | 39.38 | 283,513 | +0.48(+1.24%) |
Dec 28, 2018 | 38.61 | 39.55 | 38.10 | 38.90 | 225,811 | +0.30(+0.77%) |
Dec 27, 2018 | 38.34 | 38.68 | 37.47 | 38.61 | 279,775 | -0.08(-0.21%) |
Dec 26, 2018 | 37.41 | 38.80 | 37.37 | 38.69 | 191,740 | +1.28(+3.42%) |
Dec 24, 2018 | 37.01 | 38.01 | 37.00 | 37.41 | 165,946 | -0.28(-0.75%) |
Dec 21, 2018 | 38.75 | 39.36 | 37.69 | 37.69 | 761,622 | -1.12(-2.88%) |
Dec 20, 2018 | 38.79 | 39.67 | 38.38 | 38.81 | 242,323 | -0.08(-0.21%) |
Dec 19, 2018 | 39.51 | 40.21 | 38.85 | 38.89 | 306,227 | -0.55(-1.39%) |
Dec 18, 2018 | 39.65 | 40.37 | 39.38 | 39.43 | 248,554 | +0.18(+0.45%) |
Dec 17, 2018 | 39.01 | 40.04 | 39.01 | 39.26 | 266,302 | -0.04(-0.09%) |
Dec 14, 2018 | 38.85 | 39.83 | 38.85 | 39.29 | 222,297 | +0.31(+0.80%) |
Dec 13, 2018 | 39.76 | 40.03 | 38.55 | 38.98 | 156,969 | -0.78(-1.95%) |
Dec 12, 2018 | 39.51 | 40.15 | 39.22 | 39.76 | 239,990 | +0.53(+1.34%) |
Dec 11, 2018 | 39.27 | 39.57 | 38.54 | 39.23 | 182,608 | +0.29(+0.74%) |
Dec 10, 2018 | 39.20 | 39.62 | 38.71 | 38.95 | 232,732 | -0.12(-0.30%) |
Dec 07, 2018 | 39.61 | 41.40 | 38.60 | 39.06 | 309,324 | -0.23(-0.58%) |
Dec 06, 2018 | 38.38 | 39.29 | 38.12 | 39.29 | 221,090 | +0.94(+2.45%) |
Dec 04, 2018 | 39.86 | 40.29 | 38.27 | 38.35 | 169,054 | -1.58(-3.97%) |
Dec 03, 2018 | 40.11 | 40.25 | 39.42 | 39.94 | 189,875 | +0.27(+0.67%) |
Nov 30, 2018 | 38.95 | 39.78 | 38.92 | 39.67 | 245,270 | +0.42(+1.07%) |
Nov 29, 2018 | 40.48 | 40.83 | 38.95 | 39.25 | 202,671 | -1.45(-3.56%) |
Nov 28, 2018 | 41.03 | 41.22 | 40.43 | 40.70 | 245,627 | -0.02(-0.05%) |
Nov 27, 2018 | 41.14 | 41.49 | 40.36 | 40.72 | 735,214 | -0.51(-1.24%) |
Nov 26, 2018 | 41.71 | 41.94 | 40.85 | 41.23 | 203,658 | -0.21(-0.50%) |
Nov 23, 2018 | 41.18 | 42.07 | 40.92 | 41.44 | 104,189 | +0.00(+0.00%) |
Nov 21, 2018 | 41.44 | 41.44 | 41.44 | 0 | +0.08(+0.20%) | |
Nov 20, 2018 | 41.01 | 41.71 | 40.96 | 41.36 | 310,236 | -0.08(-0.20%) |
Nov 19, 2018 | 41.54 | 41.75 | 41.04 | 41.44 | 248,415 | -0.15(-0.36%) |
Nov 16, 2018 | 41.76 | 42.07 | 41.37 | 41.59 | 263,243 | -0.54(-1.28%) |
Nov 15, 2018 | 41.91 | 42.33 | 41.52 | 42.13 | 323,643 | +0.11(+0.26%) |
Nov 14, 2018 | 42.44 | 43.15 | 41.87 | 42.02 | 220,841 | -0.43(-1.01%) |
Nov 13, 2018 | 42.87 | 43.27 | 42.15 | 42.44 | 188,224 | -0.36(-0.84%) |
Nov 12, 2018 | 42.80 | 43.40 | 41.71 | 42.81 | 227,068 | -0.03(-0.07%) |
Nov 09, 2018 | 42.82 | 43.31 | 42.34 | 42.84 | 210,505 | -0.12(-0.27%) |
Nov 08, 2018 | 42.64 | 43.07 | 42.44 | 42.95 | 182,582 | +0.32(+0.74%) |
Nov 07, 2018 | 43.28 | 43.68 | 42.21 | 42.64 | 257,811 | -0.39(-0.91%) |
Nov 06, 2018 | 41.43 | 43.15 | 41.24 | 43.03 | 246,417 | +1.55(+3.73%) |
Nov 05, 2018 | 41.61 | 42.71 | 41.21 | 41.48 | 296,852 | +0.07(+0.18%) |
Nov 02, 2018 | 41.41 | 41.61 | 40.64 | 41.41 | 363,230 | -0.07(-0.16%) |
Nov 01, 2018 | 39.89 | 42.68 | 38.84 | 41.47 | 616,396 | -2.31(-5.29%) |
Oct 31, 2018 | 45.42 | 45.50 | 42.79 | 43.79 | 279,792 | -1.39(-3.08%) |
Oct 30, 2018 | 44.78 | 45.92 | 44.78 | 45.18 | 234,397 | +0.40(+0.89%) |
Oct 29, 2018 | 45.51 | 45.90 | 44.13 | 44.78 | 253,541 | -0.10(-0.21%) |
Oct 26, 2018 | 45.39 | 45.97 | 44.69 | 44.88 | 129,395 | -1.10(-2.39%) |
Oct 25, 2018 | 45.50 | 46.67 | 44.68 | 45.98 | 205,413 | +0.61(+1.35%) |
Oct 24, 2018 | 45.25 | 46.60 | 45.13 | 45.36 | 213,192 | +0.18(+0.41%) |
Oct 23, 2018 | 44.74 | 45.50 | 44.55 | 45.18 | 186,959 | -0.07(-0.16%) |
Oct 22, 2018 | 45.81 | 46.63 | 45.25 | 45.25 | 133,028 | -0.50(-1.10%) |
Oct 19, 2018 | 46.01 | 46.23 | 44.27 | 45.76 | 303,822 | -0.23(-0.50%) |
Oct 18, 2018 | 46.96 | 46.96 | 45.49 | 45.98 | 210,707 | -1.10(-2.33%) |
Oct 17, 2018 | 48.50 | 48.81 | 46.79 | 47.08 | 174,778 | -1.67(-3.42%) |
Oct 16, 2018 | 47.53 | 48.84 | 47.07 | 48.75 | 120,016 | +1.50(+3.17%) |
Oct 15, 2018 | 47.55 | 48.16 | 46.86 | 47.25 | 201,215 | -0.38(-0.79%) |
Oct 12, 2018 | 47.81 | 48.31 | 47.07 | 47.63 | 166,695 | +0.38(+0.80%) |
Oct 11, 2018 | 47.53 | 49.26 | 47.12 | 47.25 | 343,708 | -0.27(-0.57%) |
Oct 10, 2018 | 47.92 | 48.15 | 46.95 | 47.52 | 263,574 | -0.41(-0.86%) |
Oct 09, 2018 | 46.88 | 48.43 | 46.88 | 47.94 | 242,761 | +1.05(+2.25%) |
Oct 08, 2018 | 46.45 | 47.61 | 46.45 | 46.88 | 131,256 | +0.56(+1.21%) |
Oct 05, 2018 | 46.45 | 46.93 | 45.94 | 46.32 | 259,876 | -0.13(-0.27%) |
Oct 04, 2018 | 46.48 | 47.30 | 46.15 | 46.45 | 197,467 | -0.05(-0.11%) |
Oct 03, 2018 | 48.74 | 48.74 | 45.92 | 46.50 | 332,379 | -2.05(-4.22%) |
Oct 02, 2018 | 49.21 | 49.35 | 48.19 | 48.55 | 187,983 | -0.74(-1.50%) |