Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 35.22 | 35.53 | 34.55 | 35.22 | 250,748 | +0.06(+0.16%) |
Sep 27, 2019 | 35.20 | 35.73 | 34.92 | 35.16 | 180,452 | +0.07(+0.19%) |
Sep 26, 2019 | 34.53 | 35.25 | 34.28 | 35.09 | 129,255 | +0.53(+1.54%) |
Sep 25, 2019 | 34.70 | 35.08 | 34.51 | 34.56 | 176,566 | -0.17(-0.49%) |
Sep 24, 2019 | 34.59 | 35.02 | 34.43 | 34.73 | 154,667 | +0.11(+0.33%) |
Sep 23, 2019 | 34.43 | 34.91 | 34.43 | 34.62 | 89,651 | +0.08(+0.22%) |
Sep 20, 2019 | 34.48 | 34.88 | 34.35 | 34.54 | 348,818 | +0.06(+0.17%) |
Sep 19, 2019 | 34.87 | 34.99 | 34.41 | 34.48 | 133,020 | -0.21(-0.60%) |
Sep 18, 2019 | 34.80 | 34.96 | 34.34 | 34.69 | 174,314 | -0.01(-0.03%) |
Sep 17, 2019 | 34.62 | 34.82 | 34.40 | 34.70 | 119,515 | +0.06(+0.16%) |
Sep 16, 2019 | 33.91 | 35.02 | 33.81 | 34.64 | 151,277 | +0.59(+1.73%) |
Sep 13, 2019 | 33.64 | 34.23 | 33.60 | 34.05 | 136,101 | +0.68(+2.02%) |
Sep 12, 2019 | 33.54 | 33.78 | 33.01 | 33.38 | 118,166 | -0.09(-0.26%) |
Sep 11, 2019 | 32.87 | 33.83 | 32.71 | 33.46 | 144,341 | +0.81(+2.48%) |
Sep 10, 2019 | 31.84 | 32.67 | 31.68 | 32.66 | 226,327 | +0.74(+2.33%) |
Sep 09, 2019 | 31.75 | 32.21 | 31.59 | 31.91 | 176,240 | +0.24(+0.75%) |
Sep 06, 2019 | 32.28 | 32.28 | 31.62 | 31.68 | 100,788 | -0.50(-1.57%) |
Sep 05, 2019 | 32.50 | 32.94 | 32.18 | 32.18 | 130,900 | -0.03(-0.09%) |
Sep 04, 2019 | 32.41 | 32.41 | 31.98 | 32.21 | 92,793 | +0.01(+0.03%) |
Sep 03, 2019 | 31.81 | 32.27 | 31.52 | 32.20 | 125,316 | +0.27(+0.83%) |
Aug 30, 2019 | 32.35 | 32.55 | 31.64 | 31.93 | 100,893 | -0.29(-0.92%) |
Aug 29, 2019 | 32.13 | 32.36 | 32.08 | 32.23 | 77,525 | +0.40(+1.26%) |
Aug 28, 2019 | 31.22 | 32.08 | 31.22 | 31.83 | 110,836 | +0.51(+1.64%) |
Aug 27, 2019 | 32.48 | 32.48 | 31.30 | 31.31 | 126,942 | -0.96(-2.98%) |
Aug 26, 2019 | 31.73 | 32.37 | 31.49 | 32.27 | 110,675 | +0.84(+2.66%) |
Aug 23, 2019 | 32.48 | 32.68 | 31.34 | 31.44 | 127,693 | -1.20(-3.67%) |
Aug 22, 2019 | 32.50 | 32.80 | 32.29 | 32.64 | 104,108 | +0.13(+0.41%) |
Aug 21, 2019 | 33.19 | 33.19 | 32.41 | 32.50 | 110,142 | -0.45(-1.38%) |
Aug 20, 2019 | 33.33 | 33.80 | 32.92 | 32.96 | 136,179 | -0.52(-1.56%) |
Aug 19, 2019 | 33.56 | 34.08 | 33.38 | 33.48 | 151,947 | +0.32(+0.97%) |
Aug 16, 2019 | 32.70 | 33.41 | 32.51 | 33.16 | 904,146 | +0.64(+1.98%) |
Aug 15, 2019 | 32.58 | 32.76 | 32.25 | 32.51 | 214,895 | -0.06(-0.17%) |
Aug 14, 2019 | 33.99 | 34.09 | 32.51 | 32.57 | 315,080 | -1.77(-5.16%) |
Aug 13, 2019 | 34.01 | 34.69 | 34.00 | 34.34 | 215,767 | +0.24(+0.69%) |
Aug 12, 2019 | 34.04 | 34.22 | 33.61 | 34.10 | 234,426 | -0.04(-0.11%) |
Aug 09, 2019 | 34.27 | 34.35 | 33.57 | 34.14 | 245,174 | -0.26(-0.74%) |
Aug 08, 2019 | 34.02 | 34.59 | 33.93 | 34.40 | 393,688 | +0.62(+1.82%) |
Aug 07, 2019 | 32.86 | 33.88 | 32.68 | 33.78 | 353,576 | +0.89(+2.71%) |
Aug 06, 2019 | 32.79 | 33.05 | 32.16 | 32.89 | 216,188 | +0.46(+1.43%) |
Aug 05, 2019 | 32.24 | 32.57 | 31.65 | 32.43 | 354,347 | -0.25(-0.75%) |
Aug 02, 2019 | 31.30 | 32.70 | 31.29 | 32.67 | 186,784 | +1.04(+3.29%) |
Aug 01, 2019 | 33.06 | 33.33 | 31.48 | 31.63 | 257,192 | -1.51(-4.54%) |
Jul 31, 2019 | 32.84 | 33.61 | 32.71 | 33.14 | 222,832 | +0.24(+0.72%) |
Jul 30, 2019 | 32.80 | 33.29 | 32.68 | 32.90 | 200,998 | -0.07(-0.20%) |
Jul 29, 2019 | 32.95 | 33.00 | 32.40 | 32.97 | 226,314 | +0.12(+0.37%) |
Jul 26, 2019 | 32.09 | 32.91 | 31.99 | 32.84 | 259,006 | +0.87(+2.73%) |
Jul 25, 2019 | 31.56 | 32.05 | 30.94 | 31.97 | 248,410 | +0.81(+2.58%) |
Jul 24, 2019 | 30.32 | 31.28 | 30.26 | 31.17 | 300,289 | +0.83(+2.75%) |
Jul 23, 2019 | 30.56 | 30.99 | 30.32 | 30.34 | 181,757 | -0.16(-0.53%) |
Jul 22, 2019 | 30.87 | 30.88 | 30.21 | 30.50 | 198,695 | -0.30(-0.98%) |
Jul 19, 2019 | 30.53 | 31.45 | 30.44 | 30.80 | 238,628 | +0.15(+0.49%) |
Jul 18, 2019 | 31.68 | 31.68 | 30.39 | 30.65 | 168,110 | -1.10(-3.46%) |
Jul 17, 2019 | 31.91 | 31.91 | 31.52 | 31.75 | 131,801 | -0.21(-0.65%) |
Jul 16, 2019 | 31.87 | 32.06 | 31.62 | 31.95 | 142,776 | +0.12(+0.39%) |
Jul 15, 2019 | 31.98 | 31.98 | 31.43 | 31.83 | 89,604 | -0.15(-0.47%) |
Jul 12, 2019 | 31.52 | 32.16 | 31.43 | 31.98 | 146,872 | +0.58(+1.84%) |
Jul 11, 2019 | 31.50 | 31.52 | 31.23 | 31.41 | 103,056 | -0.12(-0.39%) |
Jul 10, 2019 | 31.43 | 31.55 | 31.15 | 31.53 | 119,858 | +0.28(+0.91%) |
Jul 09, 2019 | 31.39 | 31.62 | 31.18 | 31.24 | 81,004 | -0.17(-0.54%) |
Jul 08, 2019 | 31.64 | 31.64 | 31.24 | 31.41 | 94,686 | -0.19(-0.60%) |
Jul 05, 2019 | 31.05 | 31.71 | 30.94 | 31.60 | 97,140 | +0.32(+1.03%) |
Jul 03, 2019 | 30.99 | 31.41 | 30.84 | 31.28 | 42,023 | +0.32(+1.04%) |
Jul 02, 2019 | 31.05 | 31.25 | 30.75 | 30.96 | 116,772 | +0.02(+0.06%) |
Jul 01, 2019 | 31.47 | 31.47 | 30.78 | 30.94 | 183,208 | -0.27(-0.88%) |
Jun 28, 2019 | 30.92 | 31.52 | 30.91 | 31.22 | 577,353 | +0.26(+0.83%) |
Jun 27, 2019 | 30.65 | 31.05 | 30.44 | 30.96 | 141,221 | +0.30(+0.99%) |
Jun 26, 2019 | 31.28 | 31.28 | 30.43 | 30.66 | 206,750 | -0.50(-1.61%) |
Jun 25, 2019 | 31.56 | 31.58 | 30.88 | 31.16 | 209,967 | -0.45(-1.44%) |
Jun 24, 2019 | 32.31 | 32.31 | 31.50 | 31.61 | 122,932 | -0.71(-2.20%) |
Jun 21, 2019 | 32.50 | 32.50 | 32.00 | 32.32 | 215,504 | -0.30(-0.93%) |
Jun 20, 2019 | 32.92 | 33.15 | 32.12 | 32.63 | 163,148 | -0.13(-0.40%) |
Jun 19, 2019 | 32.66 | 32.76 | 32.30 | 32.76 | 210,545 | +0.13(+0.41%) |
Jun 18, 2019 | 32.44 | 33.01 | 32.40 | 32.63 | 144,953 | +0.27(+0.82%) |
Jun 17, 2019 | 32.26 | 32.49 | 32.07 | 32.36 | 191,211 | +0.13(+0.41%) |
Jun 14, 2019 | 32.31 | 32.56 | 32.02 | 32.23 | 92,494 | -0.17(-0.53%) |
Jun 13, 2019 | 32.02 | 32.40 | 31.81 | 32.40 | 161,135 | +0.52(+1.63%) |
Jun 12, 2019 | 32.04 | 32.57 | 31.72 | 31.88 | 114,688 | -0.19(-0.59%) |
Jun 11, 2019 | 32.37 | 32.83 | 31.71 | 32.07 | 260,425 | -0.27(-0.82%) |
Jun 10, 2019 | 32.73 | 32.95 | 32.20 | 32.33 | 267,695 | -0.27(-0.81%) |
Jun 07, 2019 | 31.97 | 32.64 | 31.95 | 32.60 | 114,034 | +0.73(+2.29%) |
Jun 06, 2019 | 32.33 | 32.43 | 31.79 | 31.87 | 263,671 | -0.48(-1.49%) |
Jun 05, 2019 | 32.67 | 33.55 | 32.31 | 32.35 | 280,754 | -0.27(-0.81%) |
Jun 04, 2019 | 33.73 | 33.73 | 32.37 | 32.62 | 282,449 | -0.82(-2.46%) |
Jun 03, 2019 | 33.03 | 33.74 | 32.94 | 33.44 | 174,109 | +0.33(+1.00%) |
May 31, 2019 | 32.87 | 33.20 | 32.46 | 33.11 | 139,692 | -0.09(-0.29%) |
May 30, 2019 | 33.05 | 33.38 | 32.89 | 33.20 | 106,902 | +0.12(+0.37%) |
May 29, 2019 | 33.47 | 33.47 | 32.84 | 33.08 | 257,610 | -0.63(-1.88%) |
May 28, 2019 | 33.88 | 34.40 | 33.62 | 33.72 | 180,800 | -0.27(-0.78%) |
May 24, 2019 | 33.83 | 34.22 | 33.54 | 33.98 | 155,213 | +0.25(+0.73%) |
May 23, 2019 | 34.41 | 34.41 | 33.57 | 33.73 | 189,126 | -0.92(-2.67%) |
May 22, 2019 | 34.64 | 34.88 | 34.46 | 34.66 | 128,607 | -0.09(-0.27%) |
May 21, 2019 | 34.56 | 34.91 | 34.40 | 34.75 | 174,280 | +0.33(+0.96%) |
May 20, 2019 | 34.38 | 34.75 | 34.22 | 34.42 | 173,383 | +0.01(+0.03%) |
May 17, 2019 | 33.63 | 34.47 | 33.51 | 34.41 | 635,204 | +0.62(+1.84%) |
May 16, 2019 | 34.74 | 34.74 | 33.59 | 33.79 | 189,433 | -0.83(-2.40%) |
May 15, 2019 | 34.16 | 34.73 | 34.10 | 34.62 | 204,929 | +0.24(+0.69%) |
May 14, 2019 | 34.37 | 34.43 | 33.94 | 34.39 | 247,670 | +0.27(+0.80%) |
May 13, 2019 | 34.32 | 34.62 | 33.96 | 34.11 | 301,128 | -0.74(-2.11%) |
May 10, 2019 | 34.99 | 35.07 | 34.21 | 34.85 | 161,001 | -0.21(-0.59%) |
May 09, 2019 | 34.56 | 35.31 | 34.49 | 35.05 | 210,538 | +0.07(+0.19%) |
May 08, 2019 | 36.37 | 36.37 | 34.91 | 34.99 | 200,234 | -1.42(-3.91%) |
May 07, 2019 | 36.40 | 36.89 | 36.21 | 36.41 | 156,090 | -0.26(-0.72%) |
May 06, 2019 | 35.72 | 36.83 | 35.66 | 36.68 | 198,111 | +0.58(+1.62%) |
May 03, 2019 | 36.02 | 36.62 | 35.88 | 36.09 | 201,729 | +0.13(+0.37%) |
May 02, 2019 | 35.30 | 36.05 | 35.28 | 35.96 | 167,951 | +0.73(+2.06%) |
May 01, 2019 | 35.59 | 35.78 | 35.02 | 35.23 | 362,270 | -0.24(-0.66%) |
Apr 30, 2019 | 35.38 | 35.67 | 35.09 | 35.47 | 252,802 | +0.27(+0.78%) |
Apr 29, 2019 | 36.08 | 36.26 | 35.15 | 35.20 | 247,045 | -0.74(-2.07%) |
Apr 26, 2019 | 35.72 | 36.38 | 35.07 | 35.94 | 268,972 | +1.04(+2.97%) |
Apr 25, 2019 | 35.68 | 35.96 | 34.01 | 34.90 | 420,834 | -1.65(-4.51%) |
Apr 24, 2019 | 36.42 | 36.87 | 36.02 | 36.55 | 284,741 | -0.06(-0.15%) |
Apr 23, 2019 | 36.71 | 37.18 | 36.17 | 36.61 | 265,873 | -0.18(-0.49%) |
Apr 22, 2019 | 37.20 | 37.51 | 36.72 | 36.79 | 103,392 | -0.66(-1.76%) |
Apr 18, 2019 | 38.13 | 38.19 | 37.43 | 37.45 | 114,334 | -0.74(-1.93%) |
Apr 17, 2019 | 38.72 | 38.72 | 38.03 | 38.19 | 128,068 | -0.27(-0.71%) |
Apr 16, 2019 | 38.90 | 38.90 | 38.22 | 38.46 | 142,492 | -0.24(-0.61%) |
Apr 15, 2019 | 38.75 | 38.95 | 38.34 | 38.69 | 118,517 | -0.09(-0.24%) |
Apr 12, 2019 | 38.92 | 39.42 | 38.66 | 38.79 | 118,471 | -0.07(-0.17%) |
Apr 11, 2019 | 38.52 | 39.00 | 38.49 | 38.85 | 84,180 | +0.54(+1.40%) |
Apr 10, 2019 | 37.75 | 38.52 | 37.56 | 38.32 | 152,688 | +0.66(+1.75%) |
Apr 09, 2019 | 37.95 | 37.97 | 37.51 | 37.66 | 187,348 | -0.30(-0.79%) |
Apr 08, 2019 | 37.62 | 38.17 | 37.62 | 37.96 | 132,514 | +0.29(+0.78%) |
Apr 05, 2019 | 37.60 | 37.69 | 37.28 | 37.67 | 62,152 | +0.10(+0.28%) |
Apr 04, 2019 | 37.34 | 37.56 | 37.20 | 37.56 | 88,211 | +0.33(+0.89%) |
Apr 03, 2019 | 37.31 | 37.38 | 36.99 | 37.23 | 94,126 | +0.11(+0.30%) |
Apr 02, 2019 | 37.81 | 37.81 | 36.94 | 37.12 | 120,231 | -0.74(-1.94%) |
Apr 01, 2019 | 37.86 | 38.18 | 37.70 | 37.86 | 187,448 | +0.09(+0.25%) |
Mar 29, 2019 | 38.04 | 38.04 | 37.41 | 37.76 | 196,532 | -0.18(-0.47%) |
Mar 28, 2019 | 37.60 | 38.21 | 37.55 | 37.94 | 138,643 | +0.44(+1.18%) |
Mar 27, 2019 | 37.49 | 37.81 | 37.11 | 37.50 | 205,613 | -0.05(-0.13%) |
Mar 26, 2019 | 37.57 | 37.94 | 37.26 | 37.54 | 121,377 | +0.10(+0.28%) |
Mar 25, 2019 | 36.63 | 38.95 | 36.47 | 37.44 | 175,338 | +0.83(+2.27%) |
Mar 22, 2019 | 37.46 | 37.58 | 36.55 | 36.61 | 167,153 | -0.98(-2.61%) |
Mar 21, 2019 | 36.94 | 37.71 | 36.94 | 37.59 | 209,600 | +0.63(+1.71%) |
Mar 20, 2019 | 37.37 | 37.42 | 36.54 | 36.96 | 246,497 | -0.47(-1.26%) |
Mar 19, 2019 | 38.30 | 38.30 | 37.42 | 37.43 | 129,132 | -0.78(-2.05%) |
Mar 18, 2019 | 38.22 | 38.35 | 37.93 | 38.21 | 231,095 | -0.02(-0.05%) |
Mar 15, 2019 | 38.72 | 38.98 | 38.20 | 38.23 | 302,912 | -0.39(-1.00%) |
Mar 14, 2019 | 38.74 | 38.94 | 38.43 | 38.62 | 165,959 | -0.08(-0.19%) |
Mar 13, 2019 | 38.94 | 39.23 | 38.50 | 38.69 | 172,628 | -0.20(-0.51%) |
Mar 12, 2019 | 40.07 | 40.07 | 38.69 | 38.89 | 346,312 | -1.13(-2.83%) |
Mar 11, 2019 | 39.22 | 40.16 | 39.14 | 40.02 | 212,365 | +0.90(+2.29%) |
Mar 08, 2019 | 38.97 | 39.16 | 38.28 | 39.13 | 96,198 | +0.03(+0.07%) |
Mar 07, 2019 | 39.42 | 39.49 | 38.93 | 39.10 | 125,310 | -0.41(-1.03%) |
Mar 06, 2019 | 39.86 | 40.09 | 39.20 | 39.51 | 144,168 | -0.36(-0.90%) |
Mar 05, 2019 | 40.00 | 40.31 | 39.84 | 39.86 | 159,430 | -0.15(-0.38%) |
Mar 04, 2019 | 40.60 | 40.77 | 39.77 | 40.01 | 261,911 | -0.50(-1.23%) |
Mar 01, 2019 | 40.10 | 40.56 | 39.89 | 40.51 | 258,048 | +0.70(+1.75%) |
Feb 28, 2019 | 39.35 | 40.26 | 39.30 | 39.82 | 254,848 | +0.54(+1.39%) |
Feb 27, 2019 | 39.33 | 39.70 | 39.06 | 39.27 | 251,605 | -0.08(-0.21%) |
Feb 26, 2019 | 39.08 | 39.57 | 38.72 | 39.36 | 319,100 | +0.28(+0.72%) |
Feb 25, 2019 | 39.76 | 39.85 | 38.79 | 39.07 | 285,531 | -0.73(-1.84%) |
Feb 22, 2019 | 39.23 | 39.82 | 38.74 | 39.81 | 340,151 | +0.92(+2.37%) |
Feb 21, 2019 | 38.58 | 39.43 | 38.26 | 38.89 | 385,402 | +0.63(+1.65%) |
Feb 20, 2019 | 37.24 | 38.67 | 37.21 | 38.26 | 375,326 | +1.07(+2.88%) |
Feb 19, 2019 | 37.57 | 37.91 | 36.72 | 37.19 | 396,550 | -0.51(-1.35%) |
Feb 15, 2019 | 38.28 | 39.24 | 37.54 | 37.69 | 753,018 | -0.48(-1.25%) |
Feb 14, 2019 | 37.36 | 38.27 | 37.36 | 38.17 | 486,699 | +0.71(+1.91%) |
Feb 13, 2019 | 37.61 | 37.79 | 37.00 | 37.46 | 271,987 | -0.07(-0.18%) |
Feb 12, 2019 | 36.74 | 37.88 | 36.74 | 37.52 | 325,862 | +0.85(+2.33%) |
Feb 11, 2019 | 37.37 | 37.40 | 36.39 | 36.67 | 412,608 | -0.55(-1.49%) |
Feb 08, 2019 | 36.64 | 37.48 | 36.57 | 37.22 | 198,554 | +0.60(+1.64%) |
Feb 07, 2019 | 36.20 | 36.74 | 35.80 | 36.62 | 333,817 | -0.01(-0.03%) |
Feb 06, 2019 | 38.24 | 38.66 | 36.58 | 36.63 | 299,346 | -1.63(-4.27%) |
Feb 05, 2019 | 37.85 | 38.76 | 37.39 | 38.27 | 1,471,530 | +0.02(+0.05%) |
Feb 04, 2019 | 38.53 | 38.70 | 37.85 | 38.25 | 230,042 | -0.37(-0.95%) |
Feb 01, 2019 | 42.04 | 42.04 | 37.60 | 38.61 | 312,045 | -3.25(-7.76%) |
Jan 31, 2019 | 41.88 | 42.12 | 41.44 | 41.86 | 199,985 | -0.08(-0.18%) |
Jan 30, 2019 | 42.08 | 42.57 | 41.77 | 41.94 | 150,736 | -0.12(-0.29%) |
Jan 29, 2019 | 40.52 | 43.04 | 40.52 | 42.06 | 368,472 | +1.71(+4.24%) |
Jan 28, 2019 | 40.31 | 40.68 | 39.87 | 40.35 | 80,256 | -0.22(-0.53%) |
Jan 25, 2019 | 40.57 | 40.74 | 40.28 | 40.57 | 106,357 | +0.17(+0.42%) |
Jan 24, 2019 | 40.44 | 40.86 | 40.30 | 40.40 | 113,982 | +0.00(+0.00%) |
Jan 23, 2019 | 40.37 | 40.45 | 39.96 | 40.40 | 147,258 | +0.26(+0.66%) |
Jan 22, 2019 | 40.38 | 40.78 | 39.93 | 40.14 | 108,513 | -0.47(-1.16%) |
Jan 18, 2019 | 40.61 | 40.78 | 40.12 | 40.61 | 111,574 | +0.13(+0.32%) |
Jan 17, 2019 | 40.24 | 40.64 | 39.55 | 40.47 | 197,698 | +0.07(+0.16%) |
Jan 16, 2019 | 40.38 | 40.94 | 40.25 | 40.41 | 147,198 | +0.23(+0.56%) |
Jan 15, 2019 | 39.85 | 40.38 | 39.84 | 40.18 | 90,724 | +0.31(+0.78%) |
Jan 14, 2019 | 40.04 | 40.15 | 39.48 | 39.87 | 129,683 | -0.16(-0.40%) |
Jan 11, 2019 | 39.68 | 40.03 | 39.60 | 40.03 | 76,440 | +0.16(+0.40%) |
Jan 10, 2019 | 39.90 | 40.09 | 39.37 | 39.87 | 98,053 | -0.33(-0.82%) |
Jan 09, 2019 | 40.68 | 41.02 | 39.94 | 40.20 | 223,837 | -0.24(-0.60%) |
Jan 08, 2019 | 39.58 | 40.48 | 39.47 | 40.45 | 177,936 | +1.31(+3.34%) |
Jan 07, 2019 | 38.27 | 39.30 | 38.04 | 39.14 | 171,900 | +0.86(+2.26%) |
Jan 04, 2019 | 37.55 | 38.29 | 37.06 | 38.28 | 98,798 | +1.25(+3.37%) |
Jan 03, 2019 | 37.03 | 37.67 | 36.74 | 37.03 | 99,474 | -0.15(-0.40%) |
Jan 02, 2019 | 36.66 | 37.21 | 36.55 | 37.18 | 168,298 | +0.08(+0.20%) |
Dec 31, 2018 | 36.88 | 37.22 | 36.10 | 37.10 | 133,931 | +0.34(+0.92%) |
Dec 28, 2018 | 36.15 | 37.22 | 35.92 | 36.76 | 195,680 | +0.59(+1.64%) |
Dec 27, 2018 | 35.97 | 36.28 | 35.11 | 36.17 | 141,268 | -0.29(-0.80%) |
Dec 26, 2018 | 35.33 | 36.52 | 34.84 | 36.46 | 145,932 | +1.30(+3.69%) |
Dec 24, 2018 | 34.90 | 35.72 | 34.51 | 35.17 | 86,661 | -0.24(-0.69%) |
Dec 21, 2018 | 36.32 | 36.41 | 35.25 | 35.41 | 875,132 | -1.04(-2.86%) |
Dec 20, 2018 | 37.44 | 37.46 | 35.93 | 36.45 | 170,065 | -1.02(-2.73%) |
Dec 19, 2018 | 38.91 | 38.97 | 37.25 | 37.48 | 220,385 | -1.33(-3.44%) |
Dec 18, 2018 | 39.08 | 39.45 | 38.51 | 38.81 | 233,628 | +0.07(+0.17%) |
Dec 17, 2018 | 39.94 | 40.07 | 38.45 | 38.75 | 192,978 | -1.20(-3.01%) |
Dec 14, 2018 | 39.39 | 40.52 | 39.33 | 39.95 | 158,311 | +0.27(+0.69%) |
Dec 13, 2018 | 40.15 | 40.50 | 39.44 | 39.68 | 129,710 | -0.37(-0.91%) |
Dec 12, 2018 | 39.71 | 40.41 | 39.70 | 40.04 | 144,457 | +0.81(+2.06%) |
Dec 11, 2018 | 39.57 | 39.64 | 39.18 | 39.23 | 154,391 | +0.24(+0.63%) |
Dec 10, 2018 | 38.83 | 39.16 | 37.84 | 38.99 | 161,296 | +0.20(+0.51%) |
Dec 07, 2018 | 38.59 | 39.46 | 38.44 | 38.79 | 183,330 | +0.34(+0.88%) |
Dec 06, 2018 | 38.12 | 38.53 | 37.71 | 38.45 | 166,761 | -0.08(-0.22%) |
Dec 04, 2018 | 39.88 | 39.95 | 38.43 | 38.54 | 133,505 | -1.42(-3.55%) |
Dec 03, 2018 | 40.39 | 40.62 | 39.61 | 39.96 | 152,413 | +0.08(+0.19%) |
Nov 30, 2018 | 40.39 | 40.47 | 39.78 | 39.88 | 224,319 | -0.58(-1.44%) |
Nov 29, 2018 | 40.46 | 40.85 | 40.23 | 40.46 | 116,984 | -0.02(-0.05%) |
Nov 28, 2018 | 39.93 | 40.48 | 39.47 | 40.48 | 148,920 | +0.75(+1.89%) |
Nov 27, 2018 | 39.38 | 40.12 | 39.38 | 39.73 | 128,217 | +0.09(+0.24%) |
Nov 26, 2018 | 39.62 | 39.74 | 39.24 | 39.64 | 140,817 | +0.25(+0.64%) |
Nov 23, 2018 | 38.91 | 39.64 | 38.91 | 39.38 | 50,570 | +0.01(+0.02%) |
Nov 21, 2018 | 39.37 | 39.37 | 39.37 | 0 | +0.86(+2.24%) | |
Nov 20, 2018 | 38.49 | 38.93 | 38.04 | 38.51 | 145,839 | -0.43(-1.11%) |
Nov 19, 2018 | 39.40 | 39.60 | 38.75 | 38.94 | 116,389 | -0.57(-1.44%) |
Nov 16, 2018 | 39.91 | 40.02 | 39.23 | 39.52 | 137,509 | -0.63(-1.56%) |
Nov 15, 2018 | 38.50 | 40.17 | 38.50 | 40.14 | 176,885 | +1.44(+3.72%) |
Nov 14, 2018 | 38.71 | 39.27 | 38.44 | 38.70 | 89,997 | +0.34(+0.88%) |
Nov 13, 2018 | 38.64 | 38.87 | 38.23 | 38.36 | 91,815 | -0.06(-0.15%) |
Nov 12, 2018 | 38.55 | 38.79 | 38.39 | 38.42 | 84,351 | -0.22(-0.56%) |
Nov 09, 2018 | 38.70 | 38.90 | 38.45 | 38.64 | 155,459 | -0.21(-0.53%) |
Nov 08, 2018 | 38.73 | 38.94 | 38.35 | 38.84 | 103,215 | +0.08(+0.22%) |
Nov 07, 2018 | 37.72 | 38.80 | 37.43 | 38.76 | 151,817 | +1.29(+3.45%) |
Nov 06, 2018 | 37.79 | 38.16 | 36.88 | 37.47 | 170,320 | -0.41(-1.09%) |
Nov 05, 2018 | 36.98 | 38.19 | 36.88 | 37.88 | 177,282 | +1.07(+2.90%) |
Nov 02, 2018 | 36.80 | 37.62 | 36.00 | 36.81 | 156,206 | +0.09(+0.25%) |
Nov 01, 2018 | 36.68 | 36.93 | 36.38 | 36.72 | 223,318 | +0.20(+0.54%) |
Oct 31, 2018 | 36.79 | 36.99 | 36.46 | 36.52 | 155,474 | +0.16(+0.44%) |
Oct 30, 2018 | 36.10 | 36.56 | 35.74 | 36.36 | 192,552 | +0.56(+1.57%) |
Oct 29, 2018 | 36.52 | 36.94 | 35.45 | 35.80 | 166,384 | -0.62(-1.70%) |
Oct 26, 2018 | 36.45 | 37.08 | 36.17 | 36.42 | 149,796 | -0.35(-0.94%) |
Oct 25, 2018 | 37.22 | 38.75 | 36.17 | 36.76 | 201,181 | -1.70(-4.43%) |
Oct 24, 2018 | 39.70 | 39.94 | 38.42 | 38.47 | 174,228 | -1.22(-3.07%) |
Oct 23, 2018 | 39.44 | 39.95 | 38.80 | 39.68 | 240,225 | -0.19(-0.47%) |
Oct 22, 2018 | 40.11 | 40.43 | 39.58 | 39.87 | 262,224 | -0.01(-0.02%) |
Oct 19, 2018 | 40.58 | 40.71 | 39.70 | 39.88 | 133,983 | -0.63(-1.55%) |
Oct 18, 2018 | 41.27 | 41.50 | 40.22 | 40.51 | 156,408 | -0.94(-2.26%) |
Oct 17, 2018 | 41.60 | 41.75 | 40.98 | 41.44 | 113,253 | -0.13(-0.32%) |
Oct 16, 2018 | 41.04 | 41.58 | 40.55 | 41.57 | 180,700 | +0.93(+2.28%) |
Oct 15, 2018 | 39.96 | 40.90 | 39.70 | 40.65 | 153,972 | +0.60(+1.50%) |
Oct 12, 2018 | 39.61 | 40.13 | 39.19 | 40.05 | 228,540 | +0.97(+2.49%) |
Oct 11, 2018 | 39.88 | 40.20 | 38.95 | 39.08 | 180,792 | -0.83(-2.09%) |
Oct 10, 2018 | 41.19 | 41.71 | 39.69 | 39.91 | 195,601 | -1.22(-2.96%) |
Oct 09, 2018 | 40.61 | 41.24 | 40.61 | 41.13 | 258,925 | +0.59(+1.45%) |
Oct 08, 2018 | 40.10 | 40.64 | 39.78 | 40.54 | 160,786 | +0.56(+1.40%) |
Oct 05, 2018 | 39.74 | 40.74 | 39.74 | 39.97 | 207,385 | +0.32(+0.80%) |
Oct 04, 2018 | 39.57 | 39.80 | 39.03 | 39.66 | 170,944 | -0.03(-0.07%) |
Oct 03, 2018 | 38.88 | 39.77 | 38.70 | 39.68 | 227,384 | +0.89(+2.29%) |
Oct 02, 2018 | 39.14 | 39.37 | 38.60 | 38.79 | 143,650 | -0.27(-0.69%) |