Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 34.23 | 34.23 | 34.00 | 34.11 | 21,031 | -0.05(-0.15%) |
Aug 29, 2019 | 34.11 | 34.26 | 34.09 | 34.17 | 16,524 | +0.43(+1.27%) |
Aug 28, 2019 | 33.47 | 33.81 | 33.44 | 33.74 | 17,441 | -0.07(-0.20%) |
Aug 27, 2019 | 34.06 | 34.06 | 33.78 | 33.81 | 10,722 | +0.26(+0.76%) |
Aug 26, 2019 | 33.60 | 33.60 | 33.52 | 33.55 | 5,386 | +0.33(+0.99%) |
Aug 23, 2019 | 33.78 | 34.04 | 33.18 | 33.22 | 47,532 | -0.81(-2.38%) |
Aug 22, 2019 | 34.25 | 34.25 | 33.85 | 34.03 | 7,649 | -0.39(-1.15%) |
Aug 21, 2019 | 34.60 | 34.61 | 34.40 | 34.42 | 14,627 | +0.11(+0.33%) |
Aug 20, 2019 | 34.42 | 34.47 | 34.31 | 34.31 | 9,544 | +0.02(+0.06%) |
Aug 19, 2019 | 34.34 | 34.49 | 34.25 | 34.29 | 10,642 | +0.72(+2.15%) |
Aug 16, 2019 | 33.21 | 33.66 | 33.21 | 33.57 | 14,512 | +0.63(+1.91%) |
Aug 15, 2019 | 33.02 | 33.02 | 32.77 | 32.94 | 16,348 | +0.54(+1.67%) |
Aug 14, 2019 | 32.60 | 32.64 | 32.37 | 32.40 | 36,736 | -0.91(-2.74%) |
Aug 13, 2019 | 32.44 | 33.60 | 32.44 | 33.31 | 125,325 | +0.84(+2.58%) |
Aug 12, 2019 | 32.42 | 32.57 | 32.28 | 32.47 | 9,506 | -0.30(-0.91%) |
Aug 09, 2019 | 32.81 | 32.82 | 32.55 | 32.77 | 23,976 | -0.35(-1.05%) |
Aug 08, 2019 | 32.92 | 33.15 | 32.91 | 33.12 | 9,382 | +0.55(+1.69%) |
Aug 07, 2019 | 32.04 | 32.57 | 32.00 | 32.56 | 79,641 | +0.17(+0.51%) |
Aug 06, 2019 | 32.58 | 32.58 | 32.29 | 32.40 | 25,101 | +0.43(+1.35%) |
Aug 05, 2019 | 32.48 | 32.48 | 31.79 | 31.97 | 29,871 | -1.51(-4.52%) |
Aug 02, 2019 | 33.77 | 33.81 | 33.47 | 33.48 | 61,203 | -0.44(-1.30%) |
Aug 01, 2019 | 35.13 | 35.39 | 33.86 | 33.92 | 53,175 | -1.01(-2.90%) |
Jul 31, 2019 | 35.28 | 35.28 | 34.93 | 34.93 | 11,106 | -0.43(-1.22%) |
Jul 30, 2019 | 35.27 | 35.44 | 35.27 | 35.36 | 33,270 | -0.27(-0.75%) |
Jul 29, 2019 | 35.68 | 35.69 | 35.57 | 35.63 | 14,488 | -0.15(-0.41%) |
Jul 26, 2019 | 35.76 | 35.82 | 35.75 | 35.78 | 6,309 | +0.05(+0.13%) |
Jul 25, 2019 | 35.97 | 35.97 | 35.71 | 35.73 | 5,205 | -0.17(-0.48%) |
Jul 24, 2019 | 35.71 | 35.90 | 35.71 | 35.90 | 5,520 | +0.33(+0.93%) |
Jul 23, 2019 | 35.40 | 35.57 | 35.37 | 35.57 | 10,509 | +0.50(+1.43%) |
Jul 22, 2019 | 35.18 | 35.24 | 35.06 | 35.07 | 7,651 | -0.15(-0.43%) |
Jul 19, 2019 | 35.35 | 35.44 | 35.22 | 35.22 | 15,984 | +0.13(+0.36%) |
Jul 18, 2019 | 35.10 | 35.13 | 35.01 | 35.09 | 26,895 | -0.22(-0.62%) |
Jul 17, 2019 | 35.44 | 35.44 | 35.31 | 35.31 | 12,814 | +0.00(+0.01%) |
Jul 16, 2019 | 35.39 | 35.47 | 35.25 | 35.31 | 13,096 | -0.03(-0.08%) |
Jul 15, 2019 | 35.23 | 35.38 | 35.23 | 35.34 | 13,828 | +0.44(+1.26%) |
Jul 12, 2019 | 34.89 | 34.91 | 34.85 | 34.90 | 6,099 | +0.11(+0.31%) |
Jul 11, 2019 | 34.95 | 34.95 | 34.76 | 34.79 | 20,173 | -0.19(-0.54%) |
Jul 10, 2019 | 35.17 | 35.27 | 34.89 | 34.98 | 17,963 | +0.11(+0.31%) |
Jul 09, 2019 | 34.59 | 34.87 | 34.59 | 34.87 | 29,217 | +0.01(+0.03%) |
Jul 08, 2019 | 35.02 | 35.02 | 34.84 | 34.86 | 9,708 | -0.57(-1.60%) |
Jul 05, 2019 | 35.60 | 35.64 | 35.32 | 35.43 | 33,230 | -0.49(-1.36%) |
Jul 03, 2019 | 36.00 | 36.00 | 35.82 | 35.92 | 13,460 | -0.24(-0.67%) |
Jul 02, 2019 | 36.21 | 36.22 | 36.08 | 36.16 | 19,359 | +0.09(+0.26%) |
Jul 01, 2019 | 36.43 | 36.53 | 35.99 | 36.06 | 53,473 | +0.87(+2.46%) |
Jun 28, 2019 | 35.29 | 35.29 | 35.08 | 35.20 | 22,293 | -0.03(-0.08%) |
Jun 27, 2019 | 35.15 | 35.25 | 35.14 | 35.23 | 5,586 | +0.38(+1.08%) |
Jun 26, 2019 | 34.81 | 34.96 | 34.80 | 34.85 | 52,125 | +0.56(+1.62%) |
Jun 25, 2019 | 34.61 | 34.61 | 34.27 | 34.30 | 20,436 | -0.68(-1.94%) |
Jun 24, 2019 | 34.85 | 34.98 | 34.85 | 34.97 | 35,882 | +0.14(+0.40%) |
Jun 21, 2019 | 34.84 | 35.03 | 34.83 | 34.83 | 6,128 | -0.24(-0.68%) |
Jun 20, 2019 | 35.25 | 35.32 | 34.98 | 35.07 | 22,623 | +0.66(+1.93%) |
Jun 19, 2019 | 34.27 | 34.42 | 34.15 | 34.41 | 21,958 | +0.33(+0.96%) |
Jun 18, 2019 | 33.44 | 34.23 | 33.44 | 34.08 | 21,765 | +1.03(+3.12%) |
Jun 17, 2019 | 32.89 | 33.07 | 32.89 | 33.05 | 7,876 | +0.18(+0.54%) |
Jun 14, 2019 | 32.96 | 32.96 | 32.82 | 32.88 | 8,664 | -0.45(-1.35%) |
Jun 13, 2019 | 33.38 | 33.45 | 33.19 | 33.33 | 23,371 | +0.20(+0.61%) |
Jun 12, 2019 | 33.21 | 33.21 | 33.04 | 33.12 | 7,179 | -0.67(-1.98%) |
Jun 11, 2019 | 33.79 | 33.94 | 33.67 | 33.79 | 31,603 | +0.60(+1.80%) |
Jun 10, 2019 | 33.06 | 33.34 | 33.01 | 33.19 | 12,929 | +0.65(+1.98%) |
Jun 07, 2019 | 32.33 | 32.75 | 32.33 | 32.55 | 44,381 | +0.44(+1.36%) |
Jun 06, 2019 | 32.05 | 32.20 | 32.01 | 32.11 | 20,628 | -0.05(-0.16%) |
Jun 05, 2019 | 32.45 | 32.45 | 32.03 | 32.16 | 12,815 | -0.44(-1.34%) |
Jun 04, 2019 | 32.25 | 32.64 | 32.22 | 32.60 | 20,286 | +0.11(+0.35%) |
Jun 03, 2019 | 32.53 | 32.61 | 32.38 | 32.48 | 319,739 | +0.14(+0.44%) |
May 31, 2019 | 32.19 | 32.42 | 32.18 | 32.34 | 37,195 | -0.10(-0.31%) |
May 30, 2019 | 32.51 | 32.52 | 32.40 | 32.44 | 11,619 | -0.10(-0.31%) |
May 29, 2019 | 32.43 | 32.56 | 32.31 | 32.54 | 39,869 | +0.09(+0.26%) |
May 28, 2019 | 32.74 | 32.83 | 32.45 | 32.45 | 21,501 | +0.39(+1.21%) |
May 24, 2019 | 32.30 | 32.33 | 32.06 | 32.07 | 11,412 | -0.18(-0.54%) |
May 23, 2019 | 32.23 | 32.38 | 32.09 | 32.24 | 49,607 | -0.76(-2.29%) |
May 22, 2019 | 33.01 | 33.05 | 32.90 | 33.00 | 33,941 | -0.26(-0.77%) |
May 21, 2019 | 33.15 | 33.33 | 33.12 | 33.25 | 31,417 | +0.53(+1.63%) |
May 20, 2019 | 32.97 | 33.08 | 32.65 | 32.72 | 325,058 | -1.09(-3.22%) |
May 17, 2019 | 34.06 | 34.17 | 33.81 | 33.81 | 31,912 | -1.55(-4.39%) |
May 16, 2019 | 35.46 | 35.60 | 35.35 | 35.36 | 29,452 | +0.23(+0.65%) |
May 15, 2019 | 34.98 | 35.28 | 34.94 | 35.13 | 24,291 | +0.37(+1.06%) |
May 14, 2019 | 34.68 | 34.97 | 34.61 | 34.76 | 35,063 | +0.60(+1.76%) |
May 13, 2019 | 34.24 | 34.40 | 34.01 | 34.16 | 70,730 | -1.49(-4.18%) |
May 10, 2019 | 35.70 | 35.93 | 35.10 | 35.65 | 76,504 | +0.35(+0.98%) |
May 09, 2019 | 34.80 | 35.48 | 34.58 | 35.31 | 87,012 | -0.51(-1.41%) |
May 08, 2019 | 35.79 | 36.05 | 35.63 | 35.81 | 69,729 | +0.00(+0.00%) |
May 07, 2019 | 36.44 | 36.44 | 35.62 | 35.81 | 70,213 | -1.15(-3.12%) |
May 06, 2019 | 36.39 | 37.04 | 36.16 | 36.97 | 71,039 | -1.47(-3.82%) |
May 03, 2019 | 38.20 | 38.45 | 38.20 | 38.44 | 39,731 | +0.59(+1.55%) |
May 02, 2019 | 37.89 | 38.09 | 37.63 | 37.85 | 30,418 | -0.01(-0.04%) |
May 01, 2019 | 38.04 | 38.25 | 37.86 | 37.86 | 24,217 | -0.06(-0.16%) |
Apr 30, 2019 | 37.86 | 37.97 | 37.75 | 37.92 | 17,456 | +0.05(+0.14%) |
Apr 29, 2019 | 37.88 | 37.94 | 37.85 | 37.87 | 21,755 | +0.07(+0.18%) |
Apr 26, 2019 | 37.72 | 37.84 | 37.61 | 37.81 | 137,793 | +0.12(+0.33%) |
Apr 25, 2019 | 37.58 | 37.70 | 37.31 | 37.68 | 42,455 | -0.41(-1.07%) |
Apr 24, 2019 | 38.37 | 38.37 | 38.05 | 38.09 | 38,372 | -0.35(-0.92%) |
Apr 23, 2019 | 38.29 | 38.54 | 38.25 | 38.45 | 49,440 | +0.09(+0.23%) |
Apr 22, 2019 | 38.20 | 38.40 | 38.20 | 38.36 | 31,827 | -0.35(-0.92%) |
Apr 18, 2019 | 38.69 | 38.74 | 38.48 | 38.71 | 22,190 | +0.01(+0.02%) |
Apr 17, 2019 | 38.87 | 38.87 | 38.54 | 38.70 | 37,764 | +0.22(+0.57%) |
Apr 16, 2019 | 38.45 | 38.48 | 38.30 | 38.48 | 35,543 | +0.50(+1.31%) |
Apr 15, 2019 | 38.35 | 38.35 | 37.89 | 37.99 | 17,568 | -0.75(-1.94%) |
Apr 12, 2019 | 38.77 | 38.81 | 38.69 | 38.74 | 24,303 | +0.56(+1.46%) |
Apr 11, 2019 | 38.29 | 38.33 | 38.11 | 38.18 | 26,533 | -0.66(-1.69%) |
Apr 10, 2019 | 38.60 | 38.84 | 38.60 | 38.84 | 30,481 | +0.20(+0.51%) |
Apr 09, 2019 | 38.76 | 38.80 | 38.64 | 38.64 | 23,473 | -0.13(-0.33%) |
Apr 08, 2019 | 38.54 | 38.79 | 38.53 | 38.77 | 33,099 | +0.03(+0.07%) |
Apr 05, 2019 | 38.45 | 38.74 | 38.45 | 38.74 | 32,546 | +0.44(+1.16%) |
Apr 04, 2019 | 37.94 | 38.33 | 37.94 | 38.29 | 30,904 | +0.41(+1.07%) |
Apr 03, 2019 | 38.03 | 38.23 | 37.86 | 37.89 | 166,471 | +0.28(+0.74%) |
Apr 02, 2019 | 37.71 | 37.72 | 37.58 | 37.61 | 26,356 | -0.10(-0.26%) |
Apr 01, 2019 | 37.65 | 37.84 | 37.53 | 37.71 | 38,835 | +0.82(+2.23%) |
Mar 29, 2019 | 36.74 | 36.90 | 36.60 | 36.88 | 22,401 | +0.93(+2.59%) |
Mar 28, 2019 | 35.86 | 35.98 | 35.75 | 35.95 | 14,931 | +0.15(+0.42%) |
Mar 27, 2019 | 35.91 | 36.02 | 35.74 | 35.80 | 15,074 | +0.01(+0.04%) |
Mar 26, 2019 | 35.81 | 35.89 | 35.72 | 35.79 | 11,150 | +0.02(+0.05%) |
Mar 25, 2019 | 35.55 | 35.86 | 35.54 | 35.77 | 21,780 | +0.01(+0.03%) |
Mar 22, 2019 | 36.23 | 36.23 | 35.73 | 35.76 | 118,349 | -0.89(-2.44%) |
Mar 21, 2019 | 36.14 | 36.65 | 36.14 | 36.65 | 216,096 | +0.08(+0.23%) |
Mar 20, 2019 | 36.44 | 36.79 | 36.19 | 36.57 | 34,993 | -0.16(-0.44%) |
Mar 19, 2019 | 36.77 | 36.87 | 36.67 | 36.73 | 42,291 | +0.11(+0.31%) |
Mar 18, 2019 | 36.60 | 36.73 | 36.51 | 36.62 | 20,214 | +0.64(+1.78%) |
Mar 15, 2019 | 35.85 | 36.04 | 35.85 | 35.98 | 18,386 | +0.61(+1.73%) |
Mar 14, 2019 | 35.25 | 35.39 | 35.23 | 35.37 | 12,390 | -0.29(-0.81%) |
Mar 13, 2019 | 35.69 | 35.81 | 35.66 | 35.66 | 28,594 | -0.17(-0.48%) |
Mar 12, 2019 | 35.86 | 35.90 | 35.73 | 35.83 | 35,536 | +0.26(+0.72%) |
Mar 11, 2019 | 35.11 | 35.58 | 35.11 | 35.57 | 20,271 | +1.17(+3.41%) |
Mar 08, 2019 | 34.11 | 34.48 | 34.07 | 34.40 | 57,695 | -0.75(-2.13%) |
Mar 07, 2019 | 35.66 | 35.66 | 35.03 | 35.15 | 33,503 | -1.07(-2.95%) |
Mar 06, 2019 | 36.48 | 36.51 | 36.22 | 36.22 | 31,965 | -0.20(-0.56%) |
Mar 05, 2019 | 36.07 | 36.52 | 36.07 | 36.42 | 56,526 | +0.73(+2.04%) |
Mar 04, 2019 | 35.82 | 35.89 | 35.39 | 35.69 | 53,498 | +0.55(+1.58%) |
Mar 01, 2019 | 35.28 | 35.30 | 35.03 | 35.14 | 131,664 | +0.39(+1.13%) |
Feb 28, 2019 | 34.86 | 34.86 | 34.63 | 34.75 | 41,316 | -0.08(-0.22%) |
Feb 27, 2019 | 34.78 | 34.89 | 34.65 | 34.82 | 50,850 | -0.44(-1.26%) |
Feb 26, 2019 | 35.01 | 35.35 | 35.01 | 35.27 | 121,492 | -0.04(-0.11%) |
Feb 25, 2019 | 35.46 | 35.49 | 35.30 | 35.30 | 66,322 | +0.90(+2.61%) |
Feb 22, 2019 | 34.21 | 34.43 | 34.16 | 34.40 | 139,272 | +0.84(+2.51%) |
Feb 21, 2019 | 33.74 | 33.74 | 33.51 | 33.56 | 14,677 | -0.18(-0.52%) |
Feb 20, 2019 | 33.78 | 33.94 | 33.66 | 33.74 | 40,674 | +0.27(+0.81%) |
Feb 19, 2019 | 33.12 | 33.56 | 33.12 | 33.47 | 71,113 | +0.51(+1.54%) |
Feb 15, 2019 | 33.11 | 33.11 | 32.82 | 32.96 | 157,447 | -0.32(-0.95%) |
Feb 14, 2019 | 33.20 | 33.31 | 33.07 | 33.28 | 30,284 | -0.20(-0.59%) |
Feb 13, 2019 | 33.56 | 33.65 | 33.47 | 33.48 | 21,002 | +0.27(+0.82%) |
Feb 12, 2019 | 33.16 | 33.24 | 33.16 | 33.20 | 17,257 | +0.29(+0.87%) |
Feb 11, 2019 | 32.99 | 33.05 | 32.90 | 32.92 | 27,753 | +0.46(+1.41%) |
Feb 08, 2019 | 32.23 | 32.53 | 32.22 | 32.46 | 32,546 | +0.10(+0.32%) |
Feb 07, 2019 | 32.63 | 32.68 | 32.18 | 32.36 | 71,149 | -0.57(-1.74%) |
Feb 06, 2019 | 33.27 | 33.27 | 32.91 | 32.93 | 13,308 | -0.27(-0.81%) |
Feb 05, 2019 | 32.82 | 33.24 | 32.82 | 33.20 | 24,591 | +0.55(+1.70%) |
Feb 04, 2019 | 32.46 | 32.70 | 32.46 | 32.64 | 24,604 | +0.13(+0.41%) |
Feb 01, 2019 | 32.50 | 32.63 | 32.45 | 32.51 | 737,362 | -0.07(-0.22%) |
Jan 31, 2019 | 32.18 | 32.60 | 32.18 | 32.58 | 424,715 | +0.59(+1.85%) |
Jan 30, 2019 | 31.67 | 32.07 | 31.55 | 31.99 | 849,619 | +0.69(+2.21%) |
Jan 29, 2019 | 31.65 | 31.65 | 31.28 | 31.30 | 882,099 | -0.20(-0.65%) |
Jan 28, 2019 | 31.37 | 31.53 | 31.26 | 31.50 | 10,313 | -0.29(-0.91%) |
Jan 25, 2019 | 31.61 | 31.88 | 31.61 | 31.79 | 15,850 | +0.65(+2.09%) |
Jan 24, 2019 | 31.00 | 31.16 | 30.97 | 31.14 | 3,113 | +0.39(+1.25%) |
Jan 23, 2019 | 30.80 | 30.85 | 30.60 | 30.76 | 13,373 | +0.23(+0.74%) |
Jan 22, 2019 | 30.90 | 30.92 | 30.42 | 30.53 | 41,997 | -0.94(-2.99%) |
Jan 18, 2019 | 31.32 | 31.58 | 31.32 | 31.47 | 21,345 | +0.57(+1.84%) |
Jan 17, 2019 | 30.56 | 31.09 | 30.45 | 30.90 | 66,117 | -0.04(-0.14%) |
Jan 16, 2019 | 30.69 | 31.04 | 30.69 | 30.95 | 38,408 | +0.52(+1.69%) |
Jan 15, 2019 | 30.21 | 30.51 | 30.21 | 30.43 | 7,798 | +0.52(+1.72%) |
Jan 14, 2019 | 29.86 | 29.99 | 29.78 | 29.91 | 17,040 | -0.45(-1.50%) |
Jan 11, 2019 | 30.26 | 30.38 | 30.21 | 30.37 | 13,948 | -0.17(-0.57%) |
Jan 10, 2019 | 30.17 | 30.54 | 30.09 | 30.54 | 18,257 | +0.26(+0.84%) |
Jan 09, 2019 | 30.07 | 30.37 | 30.06 | 30.29 | 69,902 | +0.74(+2.50%) |
Jan 08, 2019 | 29.45 | 29.59 | 29.24 | 29.55 | 21,848 | +0.13(+0.43%) |
Jan 07, 2019 | 29.07 | 29.46 | 29.07 | 29.42 | 14,242 | +0.35(+1.20%) |
Jan 04, 2019 | 28.47 | 29.20 | 28.47 | 29.07 | 36,773 | +1.27(+4.58%) |
Jan 03, 2019 | 28.22 | 28.22 | 27.79 | 27.80 | 33,450 | -0.91(-3.16%) |
Jan 02, 2019 | 28.36 | 28.74 | 28.31 | 28.71 | 15,062 | -0.10(-0.36%) |
Dec 31, 2018 | 29.32 | 29.37 | 28.81 | 28.81 | 29,798 | -0.27(-0.91%) |
Dec 28, 2018 | 28.99 | 29.24 | 28.84 | 29.08 | 491,997 | +0.31(+1.09%) |
Dec 27, 2018 | 28.46 | 28.76 | 28.29 | 28.76 | 103,619 | -0.23(-0.80%) |
Dec 26, 2018 | 28.59 | 29.00 | 28.22 | 29.00 | 77,064 | +0.61(+2.13%) |
Dec 24, 2018 | 28.40 | 28.78 | 28.39 | 28.39 | 29,164 | -0.14(-0.51%) |
Dec 21, 2018 | 29.05 | 29.05 | 28.41 | 28.54 | 33,655 | -0.27(-0.93%) |
Dec 20, 2018 | 28.94 | 29.06 | 28.63 | 28.80 | 84,161 | -0.05(-0.16%) |
Dec 19, 2018 | 29.49 | 29.67 | 28.70 | 28.85 | 40,530 | -0.77(-2.58%) |
Dec 18, 2018 | 29.89 | 29.92 | 29.58 | 29.62 | 29,102 | -0.16(-0.52%) |
Dec 17, 2018 | 30.20 | 30.23 | 29.63 | 29.77 | 42,922 | -0.74(-2.42%) |
Dec 14, 2018 | 30.48 | 30.74 | 30.42 | 30.51 | 10,371 | -0.55(-1.78%) |
Dec 13, 2018 | 31.21 | 31.21 | 31.05 | 31.06 | 5,558 | +0.14(+0.44%) |
Dec 12, 2018 | 30.99 | 31.28 | 30.93 | 30.93 | 8,485 | +0.34(+1.13%) |
Dec 11, 2018 | 30.83 | 30.83 | 30.41 | 30.58 | 12,524 | +0.27(+0.89%) |
Dec 10, 2018 | 30.25 | 30.40 | 29.85 | 30.31 | 20,398 | -0.23(-0.76%) |
Dec 07, 2018 | 30.86 | 31.19 | 30.39 | 30.54 | 74,084 | -0.52(-1.67%) |
Dec 06, 2018 | 30.62 | 31.09 | 30.34 | 31.06 | 50,137 | -0.64(-2.01%) |
Dec 04, 2018 | 32.54 | 32.54 | 31.57 | 31.70 | 31,115 | -0.74(-2.27%) |
Dec 03, 2018 | 32.67 | 32.80 | 32.40 | 32.44 | 63,356 | +0.95(+3.03%) |
Nov 30, 2018 | 31.13 | 31.57 | 31.13 | 31.48 | 32,596 | +0.48(+1.55%) |
Nov 29, 2018 | 31.15 | 31.25 | 30.80 | 31.00 | 19,934 | -0.68(-2.16%) |
Nov 28, 2018 | 31.26 | 31.73 | 31.01 | 31.69 | 24,959 | +0.83(+2.69%) |
Nov 27, 2018 | 30.59 | 30.85 | 30.47 | 30.85 | 12,856 | +0.16(+0.52%) |
Nov 26, 2018 | 30.68 | 30.81 | 30.63 | 30.69 | 7,965 | +0.48(+1.60%) |
Nov 23, 2018 | 30.17 | 30.32 | 30.12 | 30.21 | 5,503 | -0.56(-1.83%) |
Nov 21, 2018 | 30.77 | 30.77 | 30.77 | 0 | +0.76(+2.53%) | |
Nov 20, 2018 | 30.00 | 30.18 | 29.84 | 30.01 | 557,666 | -0.77(-2.49%) |
Nov 19, 2018 | 31.12 | 31.12 | 30.78 | 30.78 | 13,481 | -0.50(-1.59%) |
Nov 16, 2018 | 31.13 | 31.39 | 30.92 | 31.28 | 44,662 | -0.16(-0.52%) |
Nov 15, 2018 | 30.89 | 31.61 | 30.89 | 31.44 | 55,340 | +0.85(+2.76%) |
Nov 14, 2018 | 30.69 | 30.88 | 30.46 | 30.59 | 45,138 | +0.16(+0.53%) |
Nov 13, 2018 | 30.32 | 30.80 | 30.27 | 30.43 | 677,530 | +0.76(+2.56%) |
Nov 12, 2018 | 29.95 | 29.95 | 29.56 | 29.67 | 188,916 | -0.26(-0.87%) |
Nov 09, 2018 | 30.18 | 30.18 | 29.74 | 29.93 | 20,743 | -0.91(-2.96%) |
Nov 08, 2018 | 31.15 | 31.30 | 30.71 | 30.85 | 52,358 | -1.02(-3.20%) |
Nov 07, 2018 | 31.63 | 31.86 | 31.46 | 31.86 | 135,764 | +0.56(+1.79%) |
Nov 06, 2018 | 31.16 | 31.40 | 31.16 | 31.30 | 16,580 | +0.01(+0.03%) |
Nov 05, 2018 | 31.35 | 31.41 | 31.23 | 31.29 | 10,263 | -0.32(-1.00%) |
Nov 02, 2018 | 32.33 | 32.33 | 31.30 | 31.61 | 43,392 | +0.12(+0.39%) |
Nov 01, 2018 | 30.34 | 31.51 | 30.18 | 31.49 | 55,893 | +1.62(+5.41%) |
Oct 31, 2018 | 29.44 | 29.98 | 29.44 | 29.87 | 10,088 | +1.02(+3.52%) |
Oct 30, 2018 | 28.52 | 28.89 | 28.48 | 28.86 | 17,991 | +0.39(+1.36%) |
Oct 29, 2018 | 29.22 | 29.22 | 28.13 | 28.47 | 67,486 | -1.15(-3.88%) |
Oct 26, 2018 | 29.17 | 29.78 | 29.05 | 29.62 | 11,006 | -0.38(-1.25%) |
Oct 25, 2018 | 29.58 | 30.18 | 29.57 | 30.00 | 76,797 | +0.77(+2.64%) |
Oct 24, 2018 | 30.05 | 30.05 | 29.22 | 29.22 | 37,780 | -1.05(-3.48%) |
Oct 23, 2018 | 29.90 | 30.46 | 29.72 | 30.28 | 107,294 | -0.89(-2.85%) |
Oct 22, 2018 | 31.14 | 31.23 | 30.91 | 31.17 | 116,525 | +1.29(+4.32%) |
Oct 19, 2018 | 30.15 | 30.27 | 29.78 | 29.88 | 30,056 | +0.49(+1.66%) |
Oct 18, 2018 | 29.65 | 29.79 | 29.28 | 29.39 | 29,819 | -0.94(-3.09%) |
Oct 17, 2018 | 30.40 | 30.43 | 30.22 | 30.33 | 14,027 | -0.39(-1.28%) |
Oct 16, 2018 | 30.34 | 30.77 | 30.34 | 30.72 | 19,839 | +0.36(+1.20%) |
Oct 15, 2018 | 30.30 | 30.51 | 30.18 | 30.35 | 32,021 | -0.52(-1.67%) |
Oct 12, 2018 | 30.71 | 30.98 | 30.44 | 30.87 | 42,122 | +1.00(+3.35%) |
Oct 11, 2018 | 29.66 | 30.09 | 29.62 | 29.87 | 33,253 | -0.15(-0.49%) |
Oct 10, 2018 | 30.93 | 31.01 | 30.01 | 30.01 | 264,442 | -1.24(-3.98%) |
Oct 09, 2018 | 31.12 | 31.39 | 31.11 | 31.26 | 174,872 | -0.26(-0.81%) |
Oct 08, 2018 | 31.24 | 31.53 | 31.18 | 31.51 | 51,905 | -0.54(-1.69%) |
Oct 05, 2018 | 32.18 | 32.21 | 31.80 | 32.05 | 17,780 | +0.00(+0.00%) |
Oct 04, 2018 | 32.63 | 32.63 | 32.00 | 32.05 | 28,770 | -0.92(-2.78%) |
Oct 03, 2018 | 33.20 | 33.23 | 32.89 | 32.97 | 14,658 | -0.11(-0.34%) |
Oct 02, 2018 | 33.17 | 33.19 | 33.00 | 33.08 | 22,178 | -0.68(-2.03%) |
Oct 01, 2018 | 34.00 | 34.00 | 33.75 | 33.77 | 22,513 | -0.09(-0.26%) |
Sep 28, 2018 | 33.83 | 34.07 | 33.80 | 33.86 | 21,166 | -0.24(-0.70%) |
Sep 27, 2018 | 34.03 | 34.19 | 34.03 | 34.09 | 12,160 | -0.05(-0.15%) |
Sep 26, 2018 | 34.27 | 34.47 | 34.14 | 34.14 | 14,423 | +0.16(+0.46%) |
Sep 25, 2018 | 33.98 | 34.07 | 33.95 | 33.99 | 14,689 | +0.07(+0.20%) |
Sep 24, 2018 | 34.00 | 34.00 | 33.80 | 33.92 | 22,319 | -0.64(-1.84%) |
Sep 21, 2018 | 34.71 | 34.71 | 34.50 | 34.55 | 21,676 | +0.53(+1.56%) |
Sep 20, 2018 | 33.91 | 34.14 | 33.89 | 34.02 | 21,066 | +0.25(+0.75%) |
Sep 19, 2018 | 33.27 | 33.83 | 33.27 | 33.77 | 34,418 | +0.85(+2.59%) |
Sep 18, 2018 | 32.72 | 32.92 | 32.72 | 32.92 | 14,091 | +0.40(+1.23%) |
Sep 17, 2018 | 32.69 | 32.74 | 32.47 | 32.52 | 32,588 | -0.46(-1.40%) |
Sep 14, 2018 | 33.25 | 33.36 | 32.94 | 32.98 | 24,438 | -0.23(-0.68%) |
Sep 13, 2018 | 33.17 | 33.50 | 33.17 | 33.20 | 85,076 | +0.60(+1.83%) |
Sep 12, 2018 | 32.04 | 32.79 | 31.95 | 32.61 | 60,932 | +0.15(+0.46%) |
Sep 11, 2018 | 32.01 | 32.46 | 31.89 | 32.46 | 54,821 | -0.20(-0.62%) |
Sep 10, 2018 | 33.10 | 33.10 | 32.61 | 32.66 | 48,484 | -0.61(-1.83%) |
Sep 07, 2018 | 33.29 | 33.62 | 33.19 | 33.27 | 71,403 | -0.20(-0.60%) |
Sep 06, 2018 | 33.69 | 33.80 | 33.33 | 33.47 | 36,732 | -0.19(-0.56%) |
Sep 05, 2018 | 34.05 | 34.05 | 33.65 | 33.65 | 39,688 | -0.96(-2.76%) |