Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 37.32 | 37.44 | 36.83 | 36.89 | 492,214 | -0.36(-0.98%) |
Jul 30, 2019 | 37.66 | 37.66 | 37.05 | 37.25 | 418,077 | -0.58(-1.54%) |
Jul 29, 2019 | 37.38 | 37.88 | 37.31 | 37.84 | 696,596 | +0.49(+1.32%) |
Jul 26, 2019 | 36.91 | 37.41 | 36.89 | 37.34 | 228,413 | +0.49(+1.34%) |
Jul 25, 2019 | 37.41 | 37.41 | 36.50 | 36.85 | 381,633 | -0.45(-1.22%) |
Jul 24, 2019 | 37.36 | 37.75 | 37.15 | 37.30 | 830,721 | -0.02(-0.07%) |
Jul 23, 2019 | 36.97 | 37.38 | 36.88 | 37.33 | 222,671 | +0.36(+0.99%) |
Jul 22, 2019 | 37.12 | 37.37 | 36.22 | 36.96 | 600,184 | -0.15(-0.39%) |
Jul 19, 2019 | 37.01 | 37.36 | 36.70 | 37.11 | 484,221 | +0.19(+0.53%) |
Jul 18, 2019 | 37.07 | 37.16 | 36.67 | 36.91 | 540,798 | -0.16(-0.44%) |
Jul 17, 2019 | 36.47 | 37.20 | 36.39 | 37.07 | 769,123 | +0.52(+1.42%) |
Jul 16, 2019 | 36.70 | 36.74 | 36.43 | 36.56 | 262,410 | +0.01(+0.02%) |
Jul 15, 2019 | 37.09 | 37.20 | 36.41 | 36.55 | 708,385 | -0.46(-1.25%) |
Jul 12, 2019 | 37.40 | 37.79 | 36.99 | 37.01 | 290,853 | -0.42(-1.13%) |
Jul 11, 2019 | 37.52 | 37.59 | 37.16 | 37.43 | 502,688 | -0.04(-0.11%) |
Jul 10, 2019 | 36.71 | 37.51 | 36.71 | 37.47 | 570,330 | +0.71(+1.94%) |
Jul 09, 2019 | 36.69 | 36.92 | 36.31 | 36.76 | 269,695 | -0.12(-0.33%) |
Jul 08, 2019 | 36.69 | 37.03 | 36.65 | 36.88 | 266,061 | -0.05(-0.13%) |
Jul 05, 2019 | 36.65 | 37.12 | 36.56 | 36.93 | 202,993 | +0.15(+0.42%) |
Jul 03, 2019 | 36.39 | 36.92 | 36.18 | 36.77 | 880,088 | +0.38(+1.05%) |
Jul 02, 2019 | 35.92 | 36.79 | 35.73 | 36.39 | 507,345 | +0.41(+1.13%) |
Jul 01, 2019 | 36.26 | 36.60 | 35.75 | 35.99 | 608,033 | +0.07(+0.20%) |
Jun 28, 2019 | 34.87 | 35.99 | 34.87 | 35.92 | 521,365 | +1.18(+3.41%) |
Jun 27, 2019 | 34.46 | 34.85 | 34.46 | 34.73 | 788,892 | +0.29(+0.85%) |
Jun 26, 2019 | 34.26 | 34.61 | 34.19 | 34.44 | 418,311 | +0.32(+0.93%) |
Jun 25, 2019 | 34.31 | 34.44 | 34.11 | 34.12 | 300,425 | -0.19(-0.57%) |
Jun 24, 2019 | 34.51 | 34.74 | 34.27 | 34.32 | 355,542 | -0.06(-0.16%) |
Jun 21, 2019 | 34.48 | 34.93 | 34.28 | 34.38 | 727,813 | -0.16(-0.47%) |
Jun 20, 2019 | 34.47 | 34.77 | 33.80 | 34.54 | 1,128,986 | +0.46(+1.36%) |
Jun 19, 2019 | 34.94 | 35.04 | 34.00 | 34.08 | 759,604 | -0.88(-2.53%) |
Jun 18, 2019 | 35.02 | 35.45 | 34.87 | 34.96 | 936,349 | +0.24(+0.70%) |
Jun 17, 2019 | 34.99 | 34.99 | 34.47 | 34.72 | 486,715 | -0.17(-0.49%) |
Jun 14, 2019 | 34.57 | 35.11 | 34.34 | 34.89 | 481,753 | +0.19(+0.56%) |
Jun 13, 2019 | 34.68 | 34.81 | 34.41 | 34.69 | 1,151,914 | +0.21(+0.62%) |
Jun 12, 2019 | 34.88 | 35.11 | 34.07 | 34.48 | 440,330 | -0.59(-1.68%) |
Jun 11, 2019 | 34.98 | 35.14 | 34.67 | 35.06 | 481,983 | +0.36(+1.03%) |
Jun 10, 2019 | 34.89 | 35.12 | 34.60 | 34.71 | 515,528 | -0.10(-0.28%) |
Jun 07, 2019 | 34.66 | 34.91 | 34.42 | 34.81 | 318,125 | -0.06(-0.16%) |
Jun 06, 2019 | 35.06 | 35.10 | 34.66 | 34.86 | 316,750 | -0.16(-0.46%) |
Jun 05, 2019 | 35.23 | 35.30 | 34.72 | 35.02 | 1,158,485 | -0.03(-0.09%) |
Jun 04, 2019 | 35.40 | 35.45 | 34.79 | 35.06 | 335,824 | -0.03(-0.09%) |
Jun 03, 2019 | 34.55 | 35.17 | 34.49 | 35.09 | 256,955 | +0.42(+1.22%) |
May 31, 2019 | 34.18 | 34.81 | 34.18 | 34.67 | 449,299 | +0.00(+0.00%) |
May 30, 2019 | 34.83 | 35.15 | 34.49 | 34.67 | 456,213 | +0.01(+0.02%) |
May 29, 2019 | 35.29 | 35.29 | 34.47 | 34.66 | 526,155 | -0.75(-2.13%) |
May 28, 2019 | 35.33 | 35.61 | 35.11 | 35.41 | 685,895 | +0.16(+0.46%) |
May 24, 2019 | 35.05 | 35.45 | 34.94 | 35.25 | 366,621 | +0.40(+1.14%) |
May 23, 2019 | 34.52 | 34.89 | 33.95 | 34.85 | 369,015 | +0.01(+0.02%) |
May 22, 2019 | 34.54 | 34.94 | 34.17 | 34.85 | 425,431 | -0.32(-0.92%) |
May 21, 2019 | 34.22 | 35.66 | 34.22 | 35.17 | 1,110,745 | +1.18(+3.48%) |
May 20, 2019 | 33.38 | 35.19 | 33.01 | 33.99 | 1,387,841 | +1.25(+3.81%) |
May 17, 2019 | 32.71 | 33.19 | 32.33 | 32.74 | 323,925 | -0.19(-0.57%) |
May 16, 2019 | 32.85 | 33.11 | 32.63 | 32.93 | 419,822 | +0.25(+0.77%) |
May 15, 2019 | 32.43 | 32.77 | 32.34 | 32.67 | 307,744 | +0.11(+0.32%) |
May 14, 2019 | 32.21 | 32.93 | 32.05 | 32.57 | 396,964 | +0.73(+2.29%) |
May 13, 2019 | 31.95 | 32.20 | 31.39 | 31.84 | 300,441 | -0.66(-2.04%) |
May 10, 2019 | 32.42 | 32.56 | 31.95 | 32.50 | 712,881 | +0.00(+0.00%) |
May 09, 2019 | 33.10 | 33.10 | 32.19 | 32.50 | 441,387 | -0.88(-2.62%) |
May 08, 2019 | 33.62 | 34.34 | 32.78 | 33.38 | 649,101 | +1.57(+4.94%) |
May 07, 2019 | 32.18 | 32.33 | 30.79 | 31.81 | 303,794 | -0.69(-2.12%) |
May 06, 2019 | 31.83 | 32.58 | 30.27 | 32.50 | 199,762 | +0.15(+0.48%) |
May 03, 2019 | 31.97 | 32.38 | 31.71 | 32.34 | 222,243 | +0.53(+1.66%) |
May 02, 2019 | 32.47 | 32.55 | 31.52 | 31.82 | 318,235 | -0.60(-1.85%) |
May 01, 2019 | 32.47 | 32.72 | 32.16 | 32.41 | 198,613 | +0.12(+0.38%) |
Apr 30, 2019 | 32.46 | 32.46 | 32.14 | 32.29 | 285,911 | -0.19(-0.60%) |
Apr 29, 2019 | 32.01 | 32.73 | 31.83 | 32.49 | 193,765 | +0.28(+0.88%) |
Apr 26, 2019 | 31.76 | 32.28 | 31.67 | 32.20 | 193,244 | +0.44(+1.38%) |
Apr 25, 2019 | 31.99 | 32.07 | 31.60 | 31.77 | 178,369 | -0.39(-1.21%) |
Apr 24, 2019 | 32.39 | 32.39 | 31.95 | 32.16 | 319,443 | -0.20(-0.63%) |
Apr 23, 2019 | 32.47 | 32.67 | 32.24 | 32.36 | 386,828 | -0.02(-0.05%) |
Apr 22, 2019 | 32.24 | 32.41 | 31.90 | 32.37 | 139,802 | +0.06(+0.18%) |
Apr 18, 2019 | 32.71 | 32.71 | 32.27 | 32.32 | 611,447 | -0.34(-1.04%) |
Apr 17, 2019 | 32.73 | 32.98 | 32.40 | 32.66 | 511,204 | +0.11(+0.35%) |
Apr 16, 2019 | 31.96 | 32.65 | 31.87 | 32.54 | 450,622 | +0.69(+2.16%) |
Apr 15, 2019 | 31.98 | 32.26 | 31.41 | 31.86 | 475,181 | -0.22(-0.68%) |
Apr 12, 2019 | 32.00 | 32.20 | 31.60 | 32.07 | 191,393 | +0.27(+0.84%) |
Apr 11, 2019 | 31.80 | 31.99 | 31.52 | 31.81 | 326,987 | +0.14(+0.43%) |
Apr 10, 2019 | 31.46 | 31.72 | 31.35 | 31.67 | 205,742 | +0.32(+1.03%) |
Apr 09, 2019 | 31.69 | 31.72 | 31.25 | 31.35 | 211,343 | -0.45(-1.43%) |
Apr 08, 2019 | 31.70 | 31.87 | 31.57 | 31.80 | 195,746 | +0.04(+0.13%) |
Apr 05, 2019 | 31.54 | 31.90 | 31.31 | 31.76 | 478,051 | +0.28(+0.90%) |
Apr 04, 2019 | 30.49 | 31.58 | 30.41 | 31.47 | 339,414 | +1.09(+3.60%) |
Apr 03, 2019 | 30.59 | 30.87 | 30.17 | 30.38 | 773,055 | -0.15(-0.48%) |
Apr 02, 2019 | 29.90 | 30.61 | 29.80 | 30.53 | 488,455 | +0.62(+2.06%) |
Apr 01, 2019 | 29.77 | 30.01 | 29.59 | 29.91 | 342,737 | +0.37(+1.26%) |
Mar 29, 2019 | 29.64 | 29.86 | 29.41 | 29.54 | 320,963 | +0.08(+0.28%) |
Mar 28, 2019 | 29.08 | 29.53 | 28.95 | 29.46 | 314,719 | +0.36(+1.25%) |
Mar 27, 2019 | 29.25 | 29.42 | 28.88 | 29.09 | 308,285 | -0.14(-0.47%) |
Mar 26, 2019 | 28.79 | 29.38 | 28.79 | 29.23 | 426,070 | +0.49(+1.72%) |
Mar 25, 2019 | 29.07 | 29.13 | 28.41 | 28.74 | 367,655 | -0.35(-1.20%) |
Mar 22, 2019 | 29.98 | 30.11 | 29.08 | 29.08 | 362,672 | -1.08(-3.57%) |
Mar 21, 2019 | 29.98 | 30.23 | 29.73 | 30.16 | 609,364 | +0.04(+0.13%) |
Mar 20, 2019 | 30.04 | 30.62 | 29.81 | 30.12 | 802,568 | -0.09(-0.29%) |
Mar 19, 2019 | 30.31 | 30.68 | 30.14 | 30.21 | 441,795 | +0.03(+0.11%) |
Mar 18, 2019 | 30.11 | 30.53 | 29.98 | 30.18 | 1,245,499 | +0.04(+0.13%) |
Mar 15, 2019 | 30.22 | 30.34 | 30.04 | 30.14 | 513,467 | +0.02(+0.05%) |
Mar 14, 2019 | 30.19 | 30.48 | 29.99 | 30.12 | 830,693 | -0.11(-0.35%) |
Mar 13, 2019 | 30.17 | 30.41 | 29.94 | 30.23 | 631,251 | +0.15(+0.51%) |
Mar 12, 2019 | 30.10 | 30.47 | 29.82 | 30.07 | 498,631 | +0.07(+0.24%) |
Mar 11, 2019 | 30.19 | 30.57 | 29.93 | 30.00 | 535,154 | -0.21(-0.70%) |
Mar 08, 2019 | 30.11 | 30.32 | 30.00 | 30.21 | 235,570 | -0.17(-0.56%) |
Mar 07, 2019 | 30.48 | 30.82 | 30.16 | 30.38 | 397,012 | -0.15(-0.50%) |
Mar 06, 2019 | 31.01 | 31.29 | 30.53 | 30.53 | 344,172 | -0.56(-1.80%) |
Mar 05, 2019 | 31.63 | 31.82 | 30.97 | 31.09 | 574,709 | -0.53(-1.69%) |
Mar 04, 2019 | 31.71 | 31.97 | 31.36 | 31.63 | 333,984 | +0.07(+0.23%) |
Mar 01, 2019 | 31.39 | 31.90 | 31.22 | 31.56 | 380,935 | +0.31(+0.99%) |
Feb 28, 2019 | 31.42 | 31.48 | 30.85 | 31.25 | 518,399 | -0.25(-0.80%) |
Feb 27, 2019 | 31.73 | 31.76 | 31.30 | 31.50 | 368,397 | -0.28(-0.89%) |
Feb 26, 2019 | 32.24 | 32.34 | 31.76 | 31.78 | 652,554 | -0.54(-1.68%) |
Feb 25, 2019 | 32.50 | 32.86 | 32.12 | 32.33 | 662,924 | +0.18(+0.55%) |
Feb 22, 2019 | 31.68 | 32.63 | 31.63 | 32.15 | 846,894 | +0.32(+1.02%) |
Feb 21, 2019 | 33.41 | 33.98 | 31.12 | 31.82 | 1,487,461 | -3.55(-10.03%) |
Feb 20, 2019 | 34.81 | 35.39 | 34.77 | 35.37 | 367,704 | +0.68(+1.96%) |
Feb 19, 2019 | 34.10 | 34.79 | 34.04 | 34.69 | 517,643 | +0.48(+1.40%) |
Feb 15, 2019 | 34.00 | 34.34 | 33.96 | 34.21 | 348,851 | +0.32(+0.96%) |
Feb 14, 2019 | 33.75 | 34.36 | 33.66 | 33.89 | 323,614 | +0.08(+0.24%) |
Feb 13, 2019 | 34.02 | 34.02 | 33.51 | 33.81 | 403,889 | -0.06(-0.17%) |
Feb 12, 2019 | 33.78 | 34.27 | 33.60 | 33.87 | 432,388 | +0.19(+0.58%) |
Feb 11, 2019 | 33.70 | 33.95 | 33.53 | 33.67 | 250,856 | +0.07(+0.22%) |
Feb 08, 2019 | 33.01 | 33.72 | 32.99 | 33.60 | 407,096 | +0.58(+1.77%) |
Feb 07, 2019 | 33.18 | 33.23 | 32.67 | 33.01 | 428,469 | -0.16(-0.49%) |
Feb 06, 2019 | 33.51 | 33.56 | 33.10 | 33.18 | 382,264 | -0.13(-0.39%) |
Feb 05, 2019 | 33.65 | 33.95 | 33.12 | 33.31 | 474,481 | -0.32(-0.96%) |
Feb 04, 2019 | 33.41 | 33.65 | 33.27 | 33.63 | 244,687 | +0.22(+0.65%) |
Feb 01, 2019 | 33.28 | 33.83 | 33.25 | 33.41 | 440,784 | +0.20(+0.61%) |
Jan 31, 2019 | 32.37 | 33.23 | 32.29 | 33.21 | 675,375 | +0.83(+2.58%) |
Jan 30, 2019 | 32.38 | 32.77 | 32.22 | 32.37 | 244,139 | -0.01(-0.03%) |
Jan 29, 2019 | 32.04 | 32.59 | 31.87 | 32.38 | 476,296 | +0.49(+1.55%) |
Jan 28, 2019 | 31.81 | 32.44 | 31.66 | 31.89 | 1,188,645 | -0.09(-0.28%) |
Jan 25, 2019 | 31.53 | 32.51 | 31.53 | 31.98 | 697,580 | +0.45(+1.41%) |
Jan 24, 2019 | 31.10 | 31.69 | 31.06 | 31.53 | 406,105 | +0.42(+1.35%) |
Jan 23, 2019 | 31.27 | 31.54 | 30.79 | 31.11 | 301,041 | -0.08(-0.26%) |
Jan 22, 2019 | 31.79 | 32.13 | 31.05 | 31.19 | 198,007 | -0.82(-2.56%) |
Jan 18, 2019 | 31.82 | 32.03 | 31.43 | 32.01 | 986,583 | +0.44(+1.39%) |
Jan 17, 2019 | 31.47 | 31.81 | 31.25 | 31.57 | 554,546 | +0.06(+0.18%) |
Jan 16, 2019 | 31.60 | 31.67 | 31.31 | 31.52 | 298,551 | +0.05(+0.15%) |
Jan 15, 2019 | 31.39 | 31.60 | 31.13 | 31.47 | 397,477 | +0.09(+0.28%) |
Jan 14, 2019 | 31.40 | 31.77 | 30.70 | 31.38 | 362,341 | -0.10(-0.31%) |
Jan 11, 2019 | 31.53 | 31.59 | 31.20 | 31.47 | 265,803 | -0.13(-0.41%) |
Jan 10, 2019 | 31.09 | 31.78 | 30.90 | 31.60 | 192,992 | +0.35(+1.11%) |
Jan 09, 2019 | 31.40 | 31.67 | 31.13 | 31.26 | 289,302 | +0.05(+0.16%) |
Jan 08, 2019 | 30.73 | 31.25 | 30.48 | 31.21 | 284,780 | +0.67(+2.20%) |
Jan 07, 2019 | 31.05 | 31.20 | 30.29 | 30.53 | 605,799 | -0.41(-1.31%) |
Jan 04, 2019 | 29.90 | 31.25 | 29.59 | 30.94 | 550,981 | +1.17(+3.92%) |
Jan 03, 2019 | 29.58 | 30.39 | 29.36 | 29.77 | 321,385 | -0.13(-0.43%) |
Jan 02, 2019 | 29.37 | 29.98 | 28.90 | 29.90 | 240,567 | +0.15(+0.49%) |
Dec 31, 2018 | 29.63 | 29.76 | 29.28 | 29.76 | 340,090 | +0.39(+1.32%) |
Dec 28, 2018 | 28.66 | 29.69 | 28.63 | 29.37 | 346,013 | +0.86(+3.01%) |
Dec 27, 2018 | 28.07 | 28.56 | 27.45 | 28.51 | 400,558 | +0.19(+0.66%) |
Dec 26, 2018 | 27.54 | 28.36 | 27.42 | 28.32 | 454,176 | +0.92(+3.37%) |
Dec 24, 2018 | 27.87 | 28.14 | 27.22 | 27.40 | 181,151 | -0.66(-2.37%) |
Dec 21, 2018 | 28.86 | 29.04 | 27.94 | 28.06 | 639,705 | -0.63(-2.20%) |
Dec 20, 2018 | 29.16 | 29.65 | 28.36 | 28.70 | 418,229 | -0.47(-1.61%) |
Dec 19, 2018 | 29.11 | 30.15 | 28.99 | 29.17 | 681,892 | +0.07(+0.25%) |
Dec 18, 2018 | 29.89 | 29.96 | 28.48 | 29.09 | 976,949 | -0.60(-2.02%) |
Dec 17, 2018 | 30.68 | 31.22 | 29.57 | 29.69 | 709,772 | -1.02(-3.32%) |
Dec 14, 2018 | 31.28 | 31.47 | 30.30 | 30.71 | 944,873 | -0.88(-2.80%) |
Dec 13, 2018 | 32.50 | 32.54 | 31.40 | 31.60 | 391,161 | -0.79(-2.45%) |
Dec 12, 2018 | 32.57 | 33.10 | 31.72 | 32.39 | 366,171 | +0.19(+0.58%) |
Dec 11, 2018 | 32.67 | 32.99 | 31.88 | 32.20 | 645,711 | -0.06(-0.20%) |
Dec 10, 2018 | 32.29 | 32.76 | 31.65 | 32.27 | 1,030,523 | -0.06(-0.18%) |
Dec 07, 2018 | 32.62 | 33.25 | 32.12 | 32.33 | 501,374 | -0.39(-1.19%) |
Dec 06, 2018 | 32.26 | 32.76 | 31.60 | 32.71 | 291,667 | +0.10(+0.30%) |
Dec 04, 2018 | 34.05 | 34.22 | 32.54 | 32.62 | 295,296 | -1.43(-4.19%) |
Dec 03, 2018 | 34.35 | 34.42 | 33.49 | 34.04 | 317,357 | +0.14(+0.41%) |
Nov 30, 2018 | 33.72 | 34.07 | 33.60 | 33.91 | 342,188 | +0.12(+0.36%) |
Nov 29, 2018 | 34.51 | 34.76 | 33.65 | 33.78 | 273,770 | -0.74(-2.14%) |
Nov 28, 2018 | 34.11 | 34.60 | 33.78 | 34.52 | 275,760 | +0.45(+1.33%) |
Nov 27, 2018 | 33.96 | 34.51 | 33.51 | 34.07 | 339,338 | +0.04(+0.12%) |
Nov 26, 2018 | 33.77 | 34.59 | 33.77 | 34.03 | 296,267 | +0.17(+0.50%) |
Nov 23, 2018 | 33.59 | 34.13 | 33.59 | 33.86 | 99,460 | -0.07(-0.21%) |
Nov 21, 2018 | 33.93 | 33.93 | 33.93 | 0 | +0.97(+2.95%) | |
Nov 20, 2018 | 33.23 | 33.82 | 32.82 | 32.96 | 772,290 | -0.58(-1.72%) |
Nov 19, 2018 | 34.03 | 34.38 | 33.25 | 33.53 | 725,061 | -0.50(-1.48%) |
Nov 16, 2018 | 33.56 | 34.35 | 33.28 | 34.04 | 752,863 | +0.39(+1.16%) |
Nov 15, 2018 | 32.32 | 33.77 | 30.86 | 33.65 | 925,587 | +1.22(+3.77%) |
Nov 14, 2018 | 32.59 | 32.85 | 32.15 | 32.42 | 794,693 | +0.02(+0.05%) |
Nov 13, 2018 | 31.86 | 33.12 | 31.60 | 32.41 | 883,590 | +0.65(+2.04%) |
Nov 12, 2018 | 30.96 | 32.46 | 30.96 | 31.76 | 1,293,269 | +1.01(+3.29%) |
Nov 09, 2018 | 30.07 | 31.02 | 28.15 | 30.75 | 4,251,747 | -0.22(-0.71%) |
Nov 08, 2018 | 32.80 | 34.40 | 30.79 | 30.96 | 701,034 | -3.14(-9.20%) |
Nov 07, 2018 | 33.77 | 34.26 | 33.17 | 34.10 | 225,561 | +0.51(+1.52%) |
Nov 06, 2018 | 33.21 | 33.78 | 33.17 | 33.59 | 483,251 | +0.36(+1.07%) |
Nov 05, 2018 | 33.63 | 33.80 | 32.88 | 33.23 | 199,815 | -0.28(-0.85%) |
Nov 02, 2018 | 33.82 | 34.19 | 33.04 | 33.52 | 334,660 | -0.04(-0.12%) |
Nov 01, 2018 | 33.14 | 34.13 | 32.65 | 33.56 | 470,598 | +0.70(+2.12%) |
Oct 31, 2018 | 32.23 | 33.17 | 32.14 | 32.86 | 327,731 | +0.96(+3.00%) |
Oct 30, 2018 | 31.02 | 32.00 | 29.76 | 31.90 | 4,257,376 | +0.92(+2.98%) |
Oct 29, 2018 | 31.82 | 32.51 | 30.63 | 30.98 | 167,097 | -0.62(-1.95%) |
Oct 26, 2018 | 32.01 | 32.18 | 30.93 | 31.60 | 368,349 | -0.86(-2.65%) |
Oct 25, 2018 | 32.20 | 32.57 | 32.13 | 32.46 | 235,559 | +0.45(+1.42%) |
Oct 24, 2018 | 33.90 | 34.39 | 31.97 | 32.00 | 313,334 | -1.89(-5.57%) |
Oct 23, 2018 | 34.44 | 34.44 | 33.07 | 33.89 | 379,089 | -0.82(-2.36%) |
Oct 22, 2018 | 35.21 | 35.21 | 34.58 | 34.71 | 193,858 | -0.41(-1.15%) |
Oct 19, 2018 | 35.33 | 35.59 | 34.96 | 35.11 | 230,511 | -0.01(-0.02%) |
Oct 18, 2018 | 36.30 | 36.44 | 35.11 | 35.12 | 172,530 | -1.20(-3.30%) |
Oct 17, 2018 | 36.17 | 36.43 | 35.99 | 36.32 | 388,959 | +0.15(+0.43%) |
Oct 16, 2018 | 35.39 | 36.21 | 35.33 | 36.17 | 216,997 | +0.99(+2.81%) |
Oct 15, 2018 | 34.91 | 35.51 | 34.91 | 35.18 | 336,289 | +0.26(+0.74%) |
Oct 12, 2018 | 35.16 | 35.38 | 34.49 | 34.92 | 252,599 | +0.22(+0.63%) |
Oct 11, 2018 | 35.50 | 35.70 | 34.64 | 34.70 | 388,126 | -0.81(-2.28%) |
Oct 10, 2018 | 36.05 | 36.30 | 35.48 | 35.51 | 432,762 | -0.52(-1.44%) |
Oct 09, 2018 | 36.07 | 36.10 | 35.69 | 36.03 | 202,812 | -0.05(-0.13%) |
Oct 08, 2018 | 36.07 | 36.24 | 35.96 | 36.08 | 213,991 | -0.13(-0.36%) |
Oct 05, 2018 | 36.81 | 36.81 | 35.86 | 36.21 | 303,564 | -0.52(-1.41%) |
Oct 04, 2018 | 37.18 | 37.44 | 36.00 | 36.73 | 176,726 | -0.53(-1.41%) |
Oct 03, 2018 | 37.28 | 37.67 | 37.02 | 37.25 | 385,237 | +0.19(+0.52%) |
Oct 02, 2018 | 36.59 | 37.44 | 36.40 | 37.06 | 226,911 | +0.28(+0.77%) |
Oct 01, 2018 | 37.68 | 37.92 | 36.74 | 36.77 | 305,992 | -0.80(-2.14%) |
Sep 28, 2018 | 37.20 | 38.86 | 37.12 | 37.58 | 213,728 | +0.32(+0.85%) |
Sep 27, 2018 | 37.24 | 37.56 | 37.07 | 37.26 | 255,772 | +0.18(+0.48%) |
Sep 26, 2018 | 37.70 | 37.88 | 37.07 | 37.08 | 226,193 | -0.61(-1.61%) |
Sep 25, 2018 | 37.53 | 37.93 | 37.46 | 37.69 | 432,012 | +0.19(+0.52%) |
Sep 24, 2018 | 37.06 | 37.61 | 36.90 | 37.50 | 544,196 | -0.22(-0.58%) |
Sep 21, 2018 | 38.70 | 38.79 | 37.68 | 37.71 | 667,347 | -1.00(-2.57%) |
Sep 20, 2018 | 39.36 | 39.59 | 38.69 | 38.71 | 436,912 | -0.53(-1.34%) |
Sep 19, 2018 | 39.34 | 39.57 | 38.94 | 39.24 | 343,513 | -0.02(-0.04%) |
Sep 18, 2018 | 39.12 | 39.32 | 38.75 | 39.25 | 271,111 | +0.41(+1.06%) |
Sep 17, 2018 | 39.14 | 39.43 | 38.78 | 38.84 | 224,690 | -0.31(-0.79%) |
Sep 14, 2018 | 39.52 | 39.55 | 39.07 | 39.15 | 348,851 | -0.29(-0.73%) |
Sep 13, 2018 | 38.87 | 39.51 | 38.87 | 39.44 | 210,379 | +0.75(+1.94%) |
Sep 12, 2018 | 38.31 | 38.82 | 38.18 | 38.69 | 216,761 | +0.36(+0.93%) |
Sep 11, 2018 | 38.60 | 39.11 | 38.31 | 38.33 | 232,649 | -0.45(-1.17%) |
Sep 10, 2018 | 38.37 | 39.02 | 38.31 | 38.78 | 337,914 | +0.56(+1.46%) |
Sep 07, 2018 | 38.11 | 38.46 | 37.82 | 38.23 | 126,608 | +0.05(+0.13%) |
Sep 06, 2018 | 38.40 | 38.47 | 37.85 | 38.18 | 139,287 | -0.18(-0.46%) |
Sep 05, 2018 | 38.43 | 38.87 | 38.18 | 38.35 | 413,406 | -0.11(-0.30%) |
Sep 04, 2018 | 38.81 | 39.01 | 38.29 | 38.47 | 258,477 | -0.43(-1.10%) |
Aug 31, 2018 | 38.90 | 38.90 | 38.90 | 0 | -0.22(-0.56%) | |
Aug 30, 2018 | 39.54 | 39.54 | 38.84 | 39.12 | 185,587 | -0.57(-1.43%) |
Aug 29, 2018 | 39.57 | 39.76 | 39.25 | 39.68 | 201,397 | +0.13(+0.33%) |
Aug 28, 2018 | 39.94 | 39.94 | 39.25 | 39.55 | 165,860 | -0.19(-0.47%) |
Aug 27, 2018 | 39.70 | 40.46 | 39.15 | 39.74 | 131,559 | +0.15(+0.37%) |
Aug 24, 2018 | 39.70 | 39.98 | 39.13 | 39.59 | 145,612 | +0.08(+0.20%) |
Aug 23, 2018 | 39.81 | 40.05 | 39.40 | 39.51 | 276,203 | -0.44(-1.10%) |
Aug 22, 2018 | 39.68 | 40.05 | 39.29 | 39.95 | 170,995 | +0.27(+0.67%) |
Aug 21, 2018 | 39.38 | 39.88 | 39.18 | 39.68 | 237,598 | +0.40(+1.01%) |
Aug 20, 2018 | 39.12 | 39.41 | 38.86 | 39.29 | 166,571 | +0.13(+0.33%) |
Aug 17, 2018 | 39.25 | 39.37 | 38.73 | 39.16 | 177,696 | -0.10(-0.25%) |
Aug 16, 2018 | 38.84 | 39.61 | 38.52 | 39.25 | 253,263 | +0.52(+1.34%) |
Aug 15, 2018 | 39.55 | 39.72 | 38.44 | 38.74 | 221,327 | -1.09(-2.75%) |
Aug 14, 2018 | 38.89 | 39.97 | 38.67 | 39.83 | 226,725 | +1.13(+2.91%) |
Aug 13, 2018 | 38.68 | 39.49 | 38.42 | 38.70 | 262,001 | +0.09(+0.23%) |
Aug 10, 2018 | 39.48 | 39.70 | 38.37 | 38.61 | 280,735 | -0.88(-2.24%) |
Aug 09, 2018 | 38.74 | 39.66 | 38.71 | 39.50 | 330,199 | +0.81(+2.09%) |
Aug 08, 2018 | 38.90 | 39.02 | 38.28 | 38.69 | 373,641 | -0.21(-0.54%) |
Aug 07, 2018 | 37.80 | 39.63 | 36.99 | 38.90 | 755,982 | +1.96(+5.31%) |
Aug 06, 2018 | 36.28 | 37.03 | 36.12 | 36.94 | 448,778 | +0.58(+1.58%) |
Aug 03, 2018 | 36.27 | 36.80 | 35.79 | 36.36 | 177,449 | +0.06(+0.18%) |
Aug 02, 2018 | 35.84 | 36.38 | 35.84 | 36.30 | 128,585 | +0.19(+0.54%) |