Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 36.31 | 36.31 | 35.91 | 36.02 | 7,059 | -0.19(-0.53%) |
Jun 27, 2019 | 35.89 | 36.26 | 35.86 | 36.22 | 34,556 | +0.54(+1.51%) |
Jun 26, 2019 | 35.00 | 35.74 | 35.00 | 35.68 | 14,509 | +0.91(+2.60%) |
Jun 25, 2019 | 35.27 | 35.27 | 34.49 | 34.77 | 12,692 | -0.78(-2.19%) |
Jun 24, 2019 | 35.74 | 35.74 | 35.29 | 35.55 | 8,710 | -0.08(-0.21%) |
Jun 21, 2019 | 35.79 | 35.80 | 35.45 | 35.63 | 10,916 | -0.32(-0.88%) |
Jun 20, 2019 | 35.98 | 36.38 | 35.80 | 35.95 | 17,806 | +0.62(+1.74%) |
Jun 19, 2019 | 35.46 | 35.54 | 35.11 | 35.33 | 13,621 | +0.09(+0.25%) |
Jun 18, 2019 | 34.63 | 35.54 | 34.63 | 35.24 | 14,199 | +1.09(+3.18%) |
Jun 17, 2019 | 34.12 | 34.33 | 34.12 | 34.16 | 19,377 | +0.04(+0.11%) |
Jun 14, 2019 | 34.26 | 34.26 | 34.00 | 34.12 | 2,495 | -0.37(-1.06%) |
Jun 13, 2019 | 34.60 | 34.69 | 34.28 | 34.48 | 8,243 | +0.12(+0.36%) |
Jun 12, 2019 | 34.57 | 34.57 | 34.24 | 34.36 | 7,180 | -0.72(-2.06%) |
Jun 11, 2019 | 35.07 | 35.33 | 34.78 | 35.08 | 9,280 | +0.60(+1.73%) |
Jun 10, 2019 | 34.22 | 34.82 | 34.19 | 34.48 | 23,823 | +0.78(+2.31%) |
Jun 07, 2019 | 33.20 | 33.88 | 33.20 | 33.70 | 11,435 | +0.63(+1.92%) |
Jun 06, 2019 | 33.03 | 33.14 | 32.83 | 33.07 | 6,580 | +0.02(+0.06%) |
Jun 05, 2019 | 33.88 | 33.94 | 32.57 | 33.05 | 100,392 | -0.60(-1.77%) |
Jun 04, 2019 | 32.95 | 33.65 | 32.66 | 33.65 | 19,730 | +0.93(+2.85%) |
Jun 03, 2019 | 33.00 | 33.14 | 32.63 | 32.71 | 15,145 | -0.28(-0.85%) |
May 31, 2019 | 32.91 | 33.12 | 32.86 | 32.99 | 6,549 | -0.44(-1.32%) |
May 30, 2019 | 33.37 | 33.46 | 33.29 | 33.44 | 164,795 | +0.36(+1.08%) |
May 29, 2019 | 32.79 | 33.26 | 32.79 | 33.08 | 16,505 | -0.29(-0.86%) |
May 28, 2019 | 33.19 | 33.85 | 33.19 | 33.37 | 296,713 | +0.07(+0.20%) |
May 24, 2019 | 33.77 | 33.95 | 33.28 | 33.30 | 26,302 | -0.25(-0.75%) |
May 23, 2019 | 33.52 | 33.86 | 33.19 | 33.55 | 17,343 | -0.90(-2.62%) |
May 22, 2019 | 34.99 | 34.99 | 34.37 | 34.45 | 18,889 | -0.66(-1.89%) |
May 21, 2019 | 34.78 | 35.41 | 34.78 | 35.12 | 15,579 | +0.80(+2.33%) |
May 20, 2019 | 35.01 | 35.01 | 34.25 | 34.32 | 53,419 | -1.31(-3.67%) |
May 17, 2019 | 36.19 | 36.30 | 35.60 | 35.63 | 27,654 | -1.79(-4.78%) |
May 16, 2019 | 37.27 | 37.73 | 37.27 | 37.42 | 28,153 | +0.41(+1.12%) |
May 15, 2019 | 36.72 | 37.32 | 36.72 | 37.00 | 9,292 | +0.31(+0.84%) |
May 14, 2019 | 36.41 | 36.90 | 36.12 | 36.70 | 22,856 | +0.79(+2.20%) |
May 13, 2019 | 36.03 | 36.27 | 35.75 | 35.91 | 77,437 | -1.46(-3.91%) |
May 10, 2019 | 37.73 | 37.95 | 36.84 | 37.37 | 20,896 | -0.46(-1.22%) |
May 09, 2019 | 37.30 | 37.86 | 36.70 | 37.83 | 35,207 | -0.04(-0.10%) |
May 08, 2019 | 37.96 | 38.14 | 37.59 | 37.87 | 13,407 | -0.18(-0.48%) |
May 07, 2019 | 39.22 | 39.22 | 37.83 | 38.05 | 54,957 | -1.52(-3.84%) |
May 06, 2019 | 38.90 | 39.73 | 38.48 | 39.57 | 81,128 | -1.38(-3.36%) |
May 03, 2019 | 40.63 | 41.07 | 40.63 | 40.95 | 16,634 | +0.68(+1.70%) |
May 02, 2019 | 40.76 | 40.82 | 40.03 | 40.26 | 15,517 | -0.12(-0.29%) |
May 01, 2019 | 40.52 | 40.96 | 40.16 | 40.38 | 46,863 | -0.15(-0.38%) |
Apr 30, 2019 | 40.28 | 40.66 | 40.28 | 40.53 | 14,343 | +0.29(+0.72%) |
Apr 29, 2019 | 40.10 | 40.47 | 39.96 | 40.25 | 16,366 | +0.08(+0.19%) |
Apr 26, 2019 | 39.94 | 40.17 | 39.66 | 40.17 | 25,678 | +0.20(+0.50%) |
Apr 25, 2019 | 39.83 | 40.02 | 39.44 | 39.97 | 8,817 | -0.11(-0.28%) |
Apr 24, 2019 | 40.52 | 40.52 | 39.82 | 40.08 | 12,874 | -0.33(-0.81%) |
Apr 23, 2019 | 40.04 | 40.64 | 40.00 | 40.41 | 14,355 | +0.34(+0.84%) |
Apr 22, 2019 | 39.64 | 40.17 | 39.61 | 40.07 | 23,004 | +0.04(+0.10%) |
Apr 18, 2019 | 40.08 | 40.12 | 39.77 | 40.03 | 19,025 | +0.06(+0.15%) |
Apr 17, 2019 | 40.18 | 40.18 | 39.86 | 39.97 | 12,319 | +0.23(+0.58%) |
Apr 16, 2019 | 39.72 | 40.17 | 39.66 | 39.74 | 236,113 | +0.17(+0.44%) |
Apr 15, 2019 | 40.50 | 40.50 | 39.40 | 39.57 | 26,919 | -0.97(-2.38%) |
Apr 12, 2019 | 40.43 | 40.82 | 40.38 | 40.54 | 19,337 | +0.55(+1.38%) |
Apr 11, 2019 | 40.34 | 40.34 | 39.92 | 39.99 | 19,565 | -0.51(-1.26%) |
Apr 10, 2019 | 40.75 | 40.75 | 40.19 | 40.50 | 29,860 | -0.33(-0.80%) |
Apr 09, 2019 | 40.45 | 41.01 | 40.45 | 40.82 | 35,636 | -0.28(-0.68%) |
Apr 08, 2019 | 40.80 | 41.14 | 40.80 | 41.10 | 26,086 | +0.08(+0.19%) |
Apr 05, 2019 | 40.42 | 41.21 | 40.37 | 41.02 | 62,273 | +0.72(+1.79%) |
Apr 04, 2019 | 40.04 | 40.41 | 39.98 | 40.30 | 34,123 | +0.09(+0.22%) |
Apr 03, 2019 | 40.10 | 40.51 | 39.94 | 40.22 | 42,743 | +0.49(+1.23%) |
Apr 02, 2019 | 39.99 | 39.99 | 39.63 | 39.73 | 21,580 | -0.25(-0.63%) |
Apr 01, 2019 | 39.55 | 40.15 | 39.49 | 39.98 | 26,695 | +1.07(+2.74%) |
Mar 29, 2019 | 38.37 | 39.02 | 38.28 | 38.91 | 16,945 | +0.98(+2.59%) |
Mar 28, 2019 | 37.70 | 37.93 | 37.45 | 37.93 | 7,795 | +0.23(+0.61%) |
Mar 27, 2019 | 37.58 | 37.82 | 37.48 | 37.70 | 9,885 | +0.09(+0.23%) |
Mar 26, 2019 | 37.50 | 37.65 | 37.35 | 37.61 | 26,812 | +0.35(+0.93%) |
Mar 25, 2019 | 36.92 | 37.53 | 36.31 | 37.26 | 34,784 | +0.07(+0.18%) |
Mar 22, 2019 | 37.93 | 38.09 | 37.14 | 37.20 | 20,792 | -1.18(-3.08%) |
Mar 21, 2019 | 37.88 | 38.40 | 37.88 | 38.38 | 21,737 | +0.01(+0.03%) |
Mar 20, 2019 | 38.49 | 38.49 | 37.75 | 38.37 | 14,446 | -0.41(-1.07%) |
Mar 19, 2019 | 38.77 | 38.86 | 38.60 | 38.78 | 8,375 | +0.19(+0.50%) |
Mar 18, 2019 | 38.48 | 38.76 | 38.42 | 38.59 | 22,363 | +0.30(+0.78%) |
Mar 15, 2019 | 38.02 | 38.47 | 38.02 | 38.29 | 11,851 | +0.67(+1.79%) |
Mar 14, 2019 | 37.91 | 37.91 | 37.50 | 37.62 | 15,518 | -0.50(-1.31%) |
Mar 13, 2019 | 37.81 | 38.22 | 37.81 | 38.12 | 33,214 | +0.09(+0.23%) |
Mar 12, 2019 | 38.15 | 38.15 | 37.80 | 38.03 | 19,604 | -0.07(-0.18%) |
Mar 11, 2019 | 37.45 | 38.18 | 37.45 | 38.10 | 14,892 | +1.06(+2.86%) |
Mar 08, 2019 | 35.99 | 37.16 | 35.90 | 37.04 | 35,659 | -0.31(-0.84%) |
Mar 07, 2019 | 38.43 | 38.43 | 37.21 | 37.35 | 37,394 | -1.45(-3.73%) |
Mar 06, 2019 | 39.03 | 39.08 | 38.51 | 38.80 | 38,246 | -0.37(-0.93%) |
Mar 05, 2019 | 38.26 | 39.43 | 38.07 | 39.17 | 46,663 | +1.30(+3.43%) |
Mar 04, 2019 | 38.22 | 38.31 | 37.40 | 37.87 | 46,022 | +0.08(+0.20%) |
Mar 01, 2019 | 38.25 | 38.25 | 37.66 | 37.79 | 31,084 | -0.13(-0.36%) |
Feb 28, 2019 | 38.06 | 38.13 | 37.46 | 37.93 | 40,285 | +0.24(+0.64%) |
Feb 27, 2019 | 37.50 | 37.87 | 37.42 | 37.69 | 19,903 | -0.08(-0.22%) |
Feb 26, 2019 | 37.45 | 37.90 | 37.33 | 37.77 | 66,181 | -0.04(-0.11%) |
Feb 25, 2019 | 38.41 | 38.42 | 37.72 | 37.81 | 40,733 | +0.78(+2.10%) |
Feb 22, 2019 | 36.17 | 37.12 | 36.01 | 37.03 | 52,605 | +1.21(+3.38%) |
Feb 21, 2019 | 36.37 | 36.37 | 35.64 | 35.82 | 268,883 | -0.36(-0.98%) |
Feb 20, 2019 | 36.02 | 36.72 | 36.02 | 36.18 | 22,778 | +0.23(+0.64%) |
Feb 19, 2019 | 35.45 | 36.00 | 35.45 | 35.95 | 15,350 | +0.64(+1.83%) |
Feb 15, 2019 | 35.98 | 35.98 | 35.29 | 35.30 | 8,940 | -0.52(-1.45%) |
Feb 14, 2019 | 35.69 | 35.91 | 35.53 | 35.82 | 23,655 | -0.15(-0.43%) |
Feb 13, 2019 | 36.22 | 36.22 | 35.96 | 35.97 | 16,350 | +0.03(+0.08%) |
Feb 12, 2019 | 35.69 | 35.96 | 35.69 | 35.95 | 24,373 | +0.51(+1.44%) |
Feb 11, 2019 | 35.25 | 35.58 | 35.25 | 35.44 | 22,148 | +0.38(+1.10%) |
Feb 08, 2019 | 34.38 | 35.14 | 34.38 | 35.05 | 13,619 | +0.25(+0.72%) |
Feb 07, 2019 | 35.45 | 35.45 | 34.57 | 34.80 | 32,717 | -1.03(-2.87%) |
Feb 06, 2019 | 36.19 | 36.20 | 35.79 | 35.83 | 28,406 | -0.39(-1.09%) |
Feb 05, 2019 | 35.43 | 36.22 | 35.43 | 36.22 | 26,560 | +0.78(+2.20%) |
Feb 04, 2019 | 35.35 | 35.56 | 35.34 | 35.45 | 16,182 | +0.07(+0.19%) |
Feb 01, 2019 | 35.46 | 35.63 | 35.19 | 35.38 | 29,421 | -0.07(-0.19%) |
Jan 31, 2019 | 34.75 | 35.60 | 34.75 | 35.45 | 43,753 | +0.88(+2.53%) |
Jan 30, 2019 | 34.50 | 34.70 | 34.25 | 34.57 | 24,760 | +0.49(+1.44%) |
Jan 29, 2019 | 34.41 | 34.41 | 33.93 | 34.08 | 13,303 | -0.35(-1.01%) |
Jan 28, 2019 | 34.02 | 34.49 | 33.78 | 34.43 | 30,150 | -0.20(-0.58%) |
Jan 25, 2019 | 34.18 | 34.73 | 34.18 | 34.63 | 14,346 | +0.99(+2.96%) |
Jan 24, 2019 | 33.40 | 33.67 | 33.40 | 33.63 | 4,884 | +0.32(+0.97%) |
Jan 23, 2019 | 33.55 | 33.69 | 33.18 | 33.31 | 21,972 | +0.07(+0.20%) |
Jan 22, 2019 | 33.85 | 33.85 | 32.95 | 33.24 | 24,074 | -1.13(-3.30%) |
Jan 18, 2019 | 33.97 | 34.68 | 33.97 | 34.38 | 30,149 | +0.77(+2.29%) |
Jan 17, 2019 | 33.13 | 33.80 | 33.12 | 33.61 | 17,960 | +0.21(+0.63%) |
Jan 16, 2019 | 33.01 | 33.54 | 32.93 | 33.40 | 25,582 | +0.52(+1.58%) |
Jan 15, 2019 | 32.46 | 32.96 | 32.46 | 32.88 | 7,597 | +0.82(+2.55%) |
Jan 14, 2019 | 32.35 | 32.35 | 32.03 | 32.06 | 4,541 | -0.84(-2.54%) |
Jan 11, 2019 | 32.85 | 32.95 | 32.65 | 32.90 | 12,579 | -0.34(-1.01%) |
Jan 10, 2019 | 32.77 | 33.37 | 32.68 | 33.23 | 16,931 | +0.01(+0.04%) |
Jan 09, 2019 | 32.51 | 33.51 | 32.41 | 33.22 | 24,923 | +1.02(+3.16%) |
Jan 08, 2019 | 32.30 | 32.41 | 31.70 | 32.20 | 10,220 | +0.06(+0.18%) |
Jan 07, 2019 | 31.45 | 32.15 | 31.30 | 32.15 | 18,479 | +0.84(+2.67%) |
Jan 04, 2019 | 30.13 | 31.58 | 30.13 | 31.31 | 20,896 | +1.80(+6.10%) |
Jan 03, 2019 | 30.11 | 30.11 | 29.50 | 29.51 | 11,664 | -0.85(-2.79%) |
Jan 02, 2019 | 29.68 | 30.59 | 29.68 | 30.36 | 15,035 | +0.03(+0.11%) |
Dec 31, 2018 | 31.15 | 31.19 | 30.15 | 30.32 | 44,600 | -0.28(-0.93%) |
Dec 28, 2018 | 30.88 | 31.05 | 30.37 | 30.61 | 48,758 | -0.03(-0.09%) |
Dec 27, 2018 | 30.11 | 30.64 | 30.11 | 30.64 | 28,447 | -0.20(-0.66%) |
Dec 26, 2018 | 30.09 | 30.84 | 29.44 | 30.84 | 38,397 | +1.07(+3.59%) |
Dec 24, 2018 | 29.46 | 30.20 | 29.40 | 29.77 | 15,594 | -0.11(-0.35%) |
Dec 21, 2018 | 30.52 | 30.66 | 29.70 | 29.88 | 27,446 | -0.18(-0.61%) |
Dec 20, 2018 | 30.30 | 30.58 | 29.90 | 30.06 | 34,642 | -0.32(-1.04%) |
Dec 19, 2018 | 31.30 | 31.44 | 30.12 | 30.38 | 22,418 | -0.79(-2.53%) |
Dec 18, 2018 | 31.53 | 31.72 | 31.00 | 31.16 | 31,370 | -0.19(-0.61%) |
Dec 17, 2018 | 32.13 | 32.19 | 31.34 | 31.36 | 12,218 | -1.13(-3.46%) |
Dec 14, 2018 | 32.50 | 32.81 | 32.47 | 32.48 | 4,782 | -0.64(-1.95%) |
Dec 13, 2018 | 33.48 | 33.48 | 32.95 | 33.13 | 11,675 | -0.08(-0.23%) |
Dec 12, 2018 | 32.46 | 33.54 | 32.46 | 33.20 | 12,189 | +0.85(+2.62%) |
Dec 11, 2018 | 32.63 | 32.85 | 32.14 | 32.36 | 23,769 | +0.18(+0.57%) |
Dec 10, 2018 | 32.05 | 32.41 | 31.70 | 32.17 | 11,344 | -0.25(-0.77%) |
Dec 07, 2018 | 33.00 | 33.38 | 32.25 | 32.42 | 10,708 | -0.46(-1.40%) |
Dec 06, 2018 | 32.03 | 33.09 | 32.03 | 32.89 | 16,237 | -0.41(-1.24%) |
Dec 04, 2018 | 34.24 | 34.38 | 33.30 | 33.30 | 18,297 | -1.04(-3.03%) |
Dec 03, 2018 | 34.88 | 35.00 | 34.25 | 34.34 | 38,733 | +1.14(+3.42%) |
Nov 30, 2018 | 32.54 | 33.40 | 32.42 | 33.20 | 31,604 | +0.61(+1.86%) |
Nov 29, 2018 | 32.75 | 32.75 | 32.31 | 32.60 | 39,456 | -0.33(-0.99%) |
Nov 28, 2018 | 32.91 | 33.18 | 32.28 | 32.93 | 20,550 | +0.56(+1.72%) |
Nov 27, 2018 | 32.12 | 32.57 | 32.12 | 32.37 | 13,760 | +0.10(+0.30%) |
Nov 26, 2018 | 32.23 | 32.57 | 32.23 | 32.27 | 5,048 | +0.61(+1.91%) |
Nov 23, 2018 | 31.86 | 31.87 | 31.63 | 31.67 | 4,886 | -0.63(-1.94%) |
Nov 21, 2018 | 32.29 | 32.29 | 32.29 | 0 | +1.03(+3.30%) | |
Nov 20, 2018 | 31.07 | 31.57 | 30.91 | 31.26 | 18,850 | -0.80(-2.49%) |
Nov 19, 2018 | 32.79 | 32.79 | 32.06 | 32.06 | 11,033 | -0.88(-2.69%) |
Nov 16, 2018 | 33.00 | 33.23 | 32.58 | 32.94 | 10,812 | -0.46(-1.38%) |
Nov 15, 2018 | 32.47 | 33.41 | 32.47 | 33.41 | 9,871 | +1.13(+3.51%) |
Nov 14, 2018 | 32.10 | 32.42 | 32.05 | 32.27 | 8,200 | +0.58(+1.82%) |
Nov 13, 2018 | 31.41 | 32.13 | 31.41 | 31.69 | 18,116 | +0.63(+2.01%) |
Nov 12, 2018 | 31.61 | 31.61 | 30.98 | 31.07 | 20,266 | -0.65(-2.06%) |
Nov 09, 2018 | 32.27 | 32.27 | 31.42 | 31.72 | 17,153 | -1.20(-3.64%) |
Nov 08, 2018 | 33.80 | 33.80 | 32.68 | 32.92 | 24,806 | -1.64(-4.75%) |
Nov 07, 2018 | 34.37 | 34.56 | 34.16 | 34.56 | 18,520 | +0.71(+2.10%) |
Nov 06, 2018 | 33.78 | 34.39 | 33.56 | 33.85 | 33,000 | -0.04(-0.11%) |
Nov 05, 2018 | 33.94 | 33.94 | 33.52 | 33.89 | 9,435 | -0.19(-0.56%) |
Nov 02, 2018 | 35.14 | 35.14 | 33.78 | 34.08 | 42,416 | -0.40(-1.17%) |
Nov 01, 2018 | 32.82 | 34.63 | 32.45 | 34.48 | 37,389 | +2.16(+6.70%) |
Oct 31, 2018 | 31.65 | 32.58 | 31.60 | 32.32 | 32,743 | +1.37(+4.41%) |
Oct 30, 2018 | 30.74 | 31.06 | 30.38 | 30.95 | 9,600 | +0.22(+0.72%) |
Oct 29, 2018 | 31.84 | 31.84 | 30.41 | 30.73 | 32,605 | -0.91(-2.89%) |
Oct 26, 2018 | 30.54 | 31.92 | 30.54 | 31.65 | 19,960 | +0.12(+0.39%) |
Oct 25, 2018 | 30.85 | 31.66 | 30.85 | 31.52 | 25,642 | +1.15(+3.77%) |
Oct 24, 2018 | 31.89 | 31.89 | 30.38 | 30.38 | 29,172 | -1.77(-5.51%) |
Oct 23, 2018 | 31.74 | 32.30 | 31.45 | 32.15 | 16,990 | -0.85(-2.57%) |
Oct 22, 2018 | 33.18 | 33.47 | 32.88 | 32.99 | 28,252 | +0.79(+2.45%) |
Oct 19, 2018 | 32.96 | 33.11 | 32.12 | 32.20 | 10,292 | -0.19(-0.59%) |
Oct 18, 2018 | 33.15 | 33.15 | 32.26 | 32.40 | 23,684 | -1.05(-3.13%) |
Oct 17, 2018 | 33.59 | 33.66 | 33.38 | 33.44 | 13,271 | -0.73(-2.14%) |
Oct 16, 2018 | 33.81 | 34.23 | 33.74 | 34.18 | 31,121 | +0.54(+1.60%) |
Oct 15, 2018 | 33.31 | 33.85 | 33.26 | 33.64 | 7,246 | -0.62(-1.80%) |
Oct 12, 2018 | 33.32 | 34.25 | 33.32 | 34.25 | 22,144 | +1.76(+5.42%) |
Oct 11, 2018 | 31.82 | 32.70 | 31.70 | 32.49 | 38,873 | +0.28(+0.87%) |
Oct 10, 2018 | 33.38 | 33.38 | 32.21 | 32.21 | 34,698 | -1.36(-4.04%) |
Oct 09, 2018 | 33.48 | 33.85 | 33.43 | 33.57 | 37,832 | -0.23(-0.68%) |
Oct 08, 2018 | 33.45 | 34.04 | 33.34 | 33.80 | 22,275 | -0.47(-1.38%) |
Oct 05, 2018 | 34.79 | 34.88 | 33.95 | 34.27 | 19,752 | -0.43(-1.25%) |
Oct 04, 2018 | 35.70 | 35.87 | 34.48 | 34.70 | 28,388 | -1.30(-3.61%) |
Oct 03, 2018 | 36.23 | 36.26 | 36.00 | 36.00 | 11,117 | +0.09(+0.24%) |
Oct 02, 2018 | 36.39 | 36.39 | 35.59 | 35.92 | 21,714 | -1.01(-2.75%) |
Oct 01, 2018 | 37.29 | 37.39 | 36.85 | 36.93 | 17,266 | -0.17(-0.45%) |
Sep 28, 2018 | 37.15 | 37.33 | 37.03 | 37.10 | 12,683 | -0.21(-0.57%) |
Sep 27, 2018 | 37.22 | 37.37 | 37.07 | 37.31 | 7,281 | -0.03(-0.08%) |
Sep 26, 2018 | 37.06 | 37.67 | 37.06 | 37.34 | 28,030 | +0.57(+1.54%) |
Sep 25, 2018 | 36.76 | 36.91 | 36.59 | 36.77 | 21,484 | +0.16(+0.45%) |
Sep 24, 2018 | 36.85 | 36.85 | 36.50 | 36.61 | 10,250 | -0.97(-2.58%) |
Sep 21, 2018 | 38.07 | 38.07 | 37.50 | 37.58 | 27,287 | +0.08(+0.20%) |
Sep 20, 2018 | 37.38 | 37.61 | 37.21 | 37.50 | 15,476 | +0.61(+1.67%) |
Sep 19, 2018 | 36.00 | 37.00 | 36.00 | 36.89 | 17,854 | +1.22(+3.42%) |
Sep 18, 2018 | 35.68 | 36.15 | 35.61 | 35.67 | 46,677 | +0.11(+0.30%) |
Sep 17, 2018 | 35.88 | 36.05 | 35.56 | 35.56 | 17,967 | -0.91(-2.50%) |
Sep 14, 2018 | 36.76 | 36.82 | 36.36 | 36.48 | 20,205 | -0.11(-0.29%) |
Sep 13, 2018 | 36.26 | 36.79 | 36.26 | 36.58 | 46,187 | +0.98(+2.75%) |
Sep 12, 2018 | 35.18 | 35.73 | 34.70 | 35.60 | 23,555 | +0.32(+0.90%) |
Sep 11, 2018 | 34.70 | 35.33 | 34.59 | 35.28 | 27,249 | +0.08(+0.22%) |
Sep 10, 2018 | 36.10 | 36.10 | 35.12 | 35.21 | 25,262 | -0.98(-2.71%) |
Sep 07, 2018 | 36.00 | 36.69 | 36.00 | 36.19 | 16,976 | -0.11(-0.31%) |
Sep 06, 2018 | 36.46 | 36.92 | 36.11 | 36.30 | 63,335 | +0.17(+0.47%) |
Sep 05, 2018 | 37.21 | 37.21 | 36.11 | 36.13 | 57,746 | -1.65(-4.37%) |
Sep 04, 2018 | 38.43 | 38.43 | 37.59 | 37.78 | 29,272 | -0.66(-1.72%) |
Aug 31, 2018 | 38.44 | 38.44 | 38.44 | 0 | +0.28(+0.73%) | |
Aug 30, 2018 | 38.89 | 38.89 | 38.07 | 38.17 | 27,920 | -1.08(-2.76%) |
Aug 29, 2018 | 39.22 | 39.35 | 38.99 | 39.25 | 43,156 | +0.11(+0.27%) |
Aug 28, 2018 | 39.62 | 39.62 | 39.02 | 39.14 | 12,954 | -0.34(-0.85%) |
Aug 27, 2018 | 38.92 | 39.51 | 38.92 | 39.48 | 19,272 | +1.21(+3.16%) |
Aug 24, 2018 | 38.41 | 38.41 | 38.21 | 38.27 | 14,164 | +0.11(+0.28%) |
Aug 23, 2018 | 39.01 | 39.21 | 38.12 | 38.17 | 34,690 | -0.60(-1.56%) |
Aug 22, 2018 | 38.55 | 38.89 | 38.55 | 38.77 | 17,998 | +0.14(+0.37%) |
Aug 21, 2018 | 38.97 | 39.07 | 38.58 | 38.63 | 35,805 | +0.01(+0.02%) |
Aug 20, 2018 | 38.24 | 38.88 | 38.24 | 38.62 | 50,988 | +0.86(+2.27%) |
Aug 17, 2018 | 37.39 | 37.93 | 37.20 | 37.76 | 36,973 | +0.35(+0.92%) |
Aug 16, 2018 | 37.37 | 37.79 | 37.37 | 37.42 | 76,010 | +0.54(+1.46%) |
Aug 15, 2018 | 36.62 | 36.88 | 36.38 | 36.88 | 71,162 | -1.19(-3.13%) |
Aug 14, 2018 | 39.04 | 39.04 | 37.94 | 38.07 | 74,515 | -1.24(-3.15%) |
Aug 13, 2018 | 39.76 | 39.76 | 39.14 | 39.31 | 33,656 | -0.69(-1.73%) |
Aug 10, 2018 | 39.85 | 40.12 | 39.74 | 40.00 | 15,206 | -0.26(-0.64%) |
Aug 09, 2018 | 40.44 | 40.65 | 40.25 | 40.26 | 46,856 | -0.17(-0.43%) |
Aug 08, 2018 | 41.31 | 41.31 | 40.42 | 40.43 | 40,333 | -0.71(-1.73%) |
Aug 07, 2018 | 41.04 | 41.37 | 40.99 | 41.14 | 21,001 | +0.43(+1.06%) |
Aug 06, 2018 | 40.76 | 41.00 | 40.58 | 40.71 | 82,829 | -0.18(-0.45%) |
Aug 03, 2018 | 41.20 | 41.29 | 40.79 | 40.89 | 59,783 | -0.22(-0.54%) |
Aug 02, 2018 | 40.65 | 41.17 | 40.65 | 41.11 | 39,585 | -0.41(-0.99%) |
Aug 01, 2018 | 41.46 | 42.18 | 41.46 | 41.53 | 76,714 | -0.33(-0.78%) |
Jul 31, 2018 | 42.27 | 42.49 | 41.60 | 41.85 | 23,000 | -0.23(-0.55%) |
Jul 30, 2018 | 43.16 | 43.20 | 41.81 | 42.08 | 23,862 | -1.02(-2.36%) |
Jul 27, 2018 | 44.08 | 44.08 | 42.90 | 43.10 | 24,147 | -0.81(-1.84%) |
Jul 26, 2018 | 43.60 | 44.09 | 43.60 | 43.91 | 27,775 | -0.52(-1.17%) |
Jul 25, 2018 | 43.50 | 44.52 | 43.50 | 44.43 | 40,978 | +1.03(+2.37%) |
Jul 24, 2018 | 44.19 | 44.34 | 43.27 | 43.40 | 18,649 | -0.12(-0.29%) |
Jul 23, 2018 | 43.45 | 43.53 | 43.29 | 43.52 | 23,838 | -0.01(-0.02%) |
Jul 20, 2018 | 43.62 | 43.93 | 43.53 | 43.53 | 46,652 | -0.03(-0.07%) |
Jul 19, 2018 | 43.91 | 44.04 | 43.47 | 43.56 | 41,648 | -0.73(-1.65%) |
Jul 18, 2018 | 44.41 | 44.45 | 44.03 | 44.29 | 25,916 | -0.23(-0.52%) |
Jul 17, 2018 | 44.03 | 44.55 | 43.97 | 44.52 | 18,644 | +0.26(+0.59%) |
Jul 16, 2018 | 44.41 | 44.41 | 44.19 | 44.26 | 27,480 | -0.21(-0.48%) |
Jul 13, 2018 | 44.85 | 44.89 | 44.31 | 44.47 | 11,202 | -0.27(-0.60%) |
Jul 12, 2018 | 44.84 | 44.12 | 44.74 | 19,113 | +0.62(+1.41%) | |
Jul 11, 2018 | 43.68 | 44.24 | 43.59 | 44.12 | 37,419 | -0.48(-1.08%) |
Jul 10, 2018 | 44.97 | 45.19 | 44.37 | 44.60 | 32,473 | -0.39(-0.88%) |
Jul 09, 2018 | 45.02 | 45.02 | 44.65 | 44.99 | 57,347 | +0.54(+1.21%) |
Jul 06, 2018 | 43.33 | 44.50 | 43.28 | 44.45 | 46,285 | +1.04(+2.39%) |
Jul 05, 2018 | 43.79 | 43.79 | 43.14 | 43.42 | 121,954 | -0.36(-0.83%) |
Jul 03, 2018 | 43.78 | 43.78 | 43.78 | 0 | -0.25(-0.57%) |