Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 43.84 | 44.35 | 43.28 | 43.36 | 586,648 | -0.48(-1.10%) |
Sep 27, 2019 | 43.84 | 44.72 | 43.46 | 43.84 | 1,026,501 | +0.03(+0.07%) |
Sep 26, 2019 | 43.90 | 44.46 | 43.55 | 43.81 | 1,318,904 | +1.11(+2.59%) |
Sep 25, 2019 | 42.04 | 42.94 | 41.70 | 42.71 | 553,093 | +0.76(+1.81%) |
Sep 24, 2019 | 42.72 | 42.78 | 41.68 | 41.95 | 482,794 | -0.41(-0.98%) |
Sep 23, 2019 | 42.69 | 42.76 | 41.98 | 42.36 | 535,215 | -0.61(-1.42%) |
Sep 20, 2019 | 43.13 | 43.28 | 42.72 | 42.97 | 515,631 | +0.01(+0.02%) |
Sep 19, 2019 | 42.53 | 43.09 | 42.53 | 42.96 | 594,523 | +0.54(+1.28%) |
Sep 18, 2019 | 42.28 | 42.77 | 41.84 | 42.42 | 625,091 | +0.09(+0.21%) |
Sep 17, 2019 | 42.18 | 42.39 | 41.91 | 42.33 | 554,886 | +0.03(+0.07%) |
Sep 16, 2019 | 42.42 | 42.73 | 42.18 | 42.30 | 450,426 | -0.56(-1.31%) |
Sep 13, 2019 | 42.84 | 43.53 | 42.72 | 42.86 | 577,843 | +0.07(+0.16%) |
Sep 12, 2019 | 43.98 | 44.03 | 42.74 | 42.79 | 833,830 | -1.11(-2.52%) |
Sep 11, 2019 | 42.15 | 43.94 | 41.87 | 43.90 | 911,735 | +1.84(+4.36%) |
Sep 10, 2019 | 41.18 | 42.06 | 40.29 | 42.06 | 751,320 | +0.38(+0.92%) |
Sep 09, 2019 | 42.56 | 42.93 | 41.65 | 41.68 | 768,936 | -0.67(-1.58%) |
Sep 06, 2019 | 42.61 | 43.02 | 41.93 | 42.35 | 713,920 | -0.21(-0.49%) |
Sep 05, 2019 | 42.12 | 42.77 | 41.75 | 42.56 | 489,919 | +0.69(+1.65%) |
Sep 04, 2019 | 42.38 | 42.82 | 41.77 | 41.87 | 758,781 | -0.37(-0.86%) |
Sep 03, 2019 | 42.28 | 42.89 | 41.98 | 42.23 | 531,432 | -0.38(-0.88%) |
Aug 30, 2019 | 42.63 | 42.97 | 42.37 | 42.61 | 848,578 | +0.15(+0.35%) |
Aug 29, 2019 | 42.03 | 42.54 | 41.78 | 42.46 | 469,977 | +0.76(+1.82%) |
Aug 28, 2019 | 41.09 | 41.80 | 40.72 | 41.70 | 508,090 | +0.39(+0.95%) |
Aug 27, 2019 | 41.04 | 41.60 | 40.92 | 41.30 | 600,679 | +0.43(+1.06%) |
Aug 26, 2019 | 41.61 | 41.61 | 40.29 | 40.87 | 475,821 | -0.19(-0.46%) |
Aug 23, 2019 | 41.48 | 41.68 | 40.47 | 41.06 | 1,888,384 | -0.61(-1.47%) |
Aug 22, 2019 | 41.72 | 41.90 | 41.35 | 41.67 | 1,100,382 | -0.07(-0.17%) |
Aug 21, 2019 | 41.96 | 42.00 | 41.32 | 41.74 | 680,520 | +0.25(+0.59%) |
Aug 20, 2019 | 40.80 | 41.60 | 40.62 | 41.49 | 1,715,637 | +0.62(+1.52%) |
Aug 19, 2019 | 41.41 | 41.61 | 40.76 | 40.87 | 982,243 | -0.02(-0.05%) |
Aug 16, 2019 | 39.82 | 41.18 | 39.50 | 40.89 | 1,307,975 | +1.49(+3.78%) |
Aug 15, 2019 | 39.37 | 39.62 | 38.76 | 39.40 | 1,027,492 | +0.20(+0.50%) |
Aug 14, 2019 | 39.69 | 40.49 | 38.83 | 39.20 | 1,097,192 | -1.43(-3.52%) |
Aug 13, 2019 | 39.02 | 41.11 | 39.00 | 40.63 | 1,228,628 | +1.28(+3.26%) |
Aug 12, 2019 | 40.03 | 40.19 | 39.28 | 39.35 | 859,624 | -1.08(-2.68%) |
Aug 09, 2019 | 41.14 | 41.24 | 40.38 | 40.44 | 584,567 | -0.93(-2.24%) |
Aug 08, 2019 | 41.45 | 41.89 | 40.97 | 41.36 | 651,484 | +0.24(+0.58%) |
Aug 07, 2019 | 40.55 | 41.43 | 39.74 | 41.13 | 1,307,941 | -0.06(-0.14%) |
Aug 06, 2019 | 39.65 | 41.52 | 39.53 | 41.19 | 1,522,070 | +1.73(+4.37%) |
Aug 05, 2019 | 40.14 | 40.24 | 38.98 | 39.46 | 1,176,740 | -1.53(-3.73%) |
Aug 02, 2019 | 45.13 | 45.25 | 40.65 | 40.99 | 2,829,940 | -5.00(-10.87%) |
Aug 01, 2019 | 47.19 | 47.63 | 45.37 | 45.99 | 1,702,823 | -1.19(-2.53%) |
Jul 31, 2019 | 47.79 | 48.19 | 46.96 | 47.18 | 1,466,668 | -0.76(-1.58%) |
Jul 30, 2019 | 47.45 | 48.01 | 47.10 | 47.94 | 1,554,705 | +0.04(+0.08%) |
Jul 29, 2019 | 47.66 | 48.07 | 47.58 | 47.90 | 1,106,000 | +0.26(+0.54%) |
Jul 26, 2019 | 48.35 | 48.65 | 47.62 | 47.64 | 767,625 | -0.51(-1.06%) |
Jul 25, 2019 | 47.93 | 48.55 | 47.72 | 48.16 | 750,545 | -0.04(-0.08%) |
Jul 24, 2019 | 48.00 | 48.72 | 47.63 | 48.20 | 584,001 | -0.04(-0.08%) |
Jul 23, 2019 | 48.30 | 48.68 | 47.92 | 48.24 | 591,989 | +0.22(+0.45%) |
Jul 22, 2019 | 47.70 | 48.62 | 47.62 | 48.02 | 759,543 | +0.35(+0.72%) |
Jul 19, 2019 | 48.14 | 48.66 | 47.58 | 47.67 | 1,141,549 | -0.17(-0.35%) |
Jul 18, 2019 | 47.93 | 48.45 | 47.70 | 47.84 | 1,317,267 | +0.04(+0.08%) |
Jul 17, 2019 | 47.82 | 48.34 | 47.53 | 47.80 | 1,388,241 | -1.11(-2.28%) |
Jul 16, 2019 | 49.05 | 49.59 | 48.44 | 48.92 | 475,262 | -0.05(-0.10%) |
Jul 15, 2019 | 49.19 | 49.19 | 48.50 | 48.97 | 463,408 | +0.49(+1.02%) |
Jul 12, 2019 | 48.79 | 49.36 | 48.34 | 48.47 | 1,015,894 | -0.68(-1.38%) |
Jul 11, 2019 | 49.67 | 49.76 | 48.88 | 49.15 | 417,586 | -0.15(-0.30%) |
Jul 10, 2019 | 49.65 | 49.73 | 49.11 | 49.30 | 463,196 | -0.05(-0.10%) |
Jul 09, 2019 | 49.44 | 49.61 | 49.09 | 49.35 | 585,034 | -0.13(-0.26%) |
Jul 08, 2019 | 50.20 | 50.61 | 49.14 | 49.48 | 311,933 | -0.79(-1.57%) |
Jul 05, 2019 | 49.76 | 50.39 | 49.56 | 50.27 | 425,748 | +0.09(+0.18%) |
Jul 03, 2019 | 49.80 | 50.66 | 49.69 | 50.18 | 558,706 | +0.75(+1.52%) |
Jul 02, 2019 | 49.70 | 49.98 | 49.06 | 49.43 | 517,446 | -0.27(-0.54%) |
Jul 01, 2019 | 49.99 | 50.69 | 49.28 | 49.70 | 629,142 | +0.44(+0.90%) |
Jun 28, 2019 | 48.52 | 50.42 | 48.10 | 49.25 | 2,007,448 | +0.99(+2.04%) |
Jun 27, 2019 | 47.84 | 48.53 | 47.80 | 48.27 | 467,823 | +0.67(+1.41%) |
Jun 26, 2019 | 47.73 | 48.15 | 46.94 | 47.60 | 418,269 | -0.09(-0.19%) |
Jun 25, 2019 | 48.09 | 48.53 | 47.64 | 47.68 | 602,242 | -0.24(-0.49%) |
Jun 24, 2019 | 48.57 | 49.18 | 47.89 | 47.92 | 506,540 | -0.16(-0.33%) |
Jun 21, 2019 | 48.36 | 48.48 | 47.38 | 48.08 | 950,784 | +0.12(+0.25%) |
Jun 20, 2019 | 47.48 | 48.19 | 47.14 | 47.96 | 1,020,553 | +0.92(+1.95%) |
Jun 19, 2019 | 46.33 | 47.11 | 46.31 | 47.04 | 586,133 | +0.51(+1.10%) |
Jun 18, 2019 | 45.58 | 46.61 | 45.24 | 46.53 | 1,134,467 | +1.28(+2.83%) |
Jun 17, 2019 | 45.07 | 45.78 | 44.98 | 45.25 | 756,796 | +0.34(+0.75%) |
Jun 14, 2019 | 45.19 | 45.19 | 44.20 | 44.91 | 755,049 | -0.22(-0.48%) |
Jun 13, 2019 | 45.92 | 46.09 | 44.93 | 45.13 | 666,983 | -0.62(-1.36%) |
Jun 12, 2019 | 44.98 | 45.90 | 44.88 | 45.75 | 786,466 | +0.60(+1.33%) |
Jun 11, 2019 | 44.64 | 45.36 | 44.27 | 45.15 | 1,033,790 | +0.65(+1.46%) |
Jun 10, 2019 | 43.60 | 44.73 | 43.39 | 44.50 | 1,162,809 | +1.24(+2.87%) |
Jun 07, 2019 | 43.00 | 43.54 | 42.98 | 43.26 | 633,957 | +0.50(+1.18%) |
Jun 06, 2019 | 42.91 | 43.39 | 42.61 | 42.75 | 677,991 | +0.19(+0.44%) |
Jun 05, 2019 | 42.53 | 42.99 | 42.13 | 42.57 | 1,143,848 | +0.49(+1.17%) |
Jun 04, 2019 | 41.17 | 42.21 | 41.17 | 42.07 | 952,302 | +1.29(+3.17%) |
Jun 03, 2019 | 41.11 | 41.35 | 39.55 | 40.78 | 1,414,920 | -0.40(-0.98%) |
May 31, 2019 | 40.40 | 41.64 | 40.13 | 41.19 | 790,951 | +0.34(+0.82%) |
May 30, 2019 | 40.70 | 41.19 | 40.57 | 40.85 | 528,709 | +0.33(+0.80%) |
May 29, 2019 | 41.92 | 41.96 | 40.50 | 40.53 | 990,638 | -1.59(-3.77%) |
May 28, 2019 | 41.83 | 42.95 | 41.83 | 42.11 | 1,336,868 | +0.43(+1.04%) |
May 24, 2019 | 41.65 | 42.74 | 41.65 | 41.68 | 680,150 | +0.22(+0.52%) |
May 23, 2019 | 41.08 | 41.56 | 41.06 | 41.46 | 800,281 | -0.05(-0.12%) |
May 22, 2019 | 40.66 | 41.70 | 40.66 | 41.51 | 672,893 | +0.46(+1.13%) |
May 21, 2019 | 40.74 | 41.52 | 40.74 | 41.05 | 666,182 | +0.67(+1.66%) |
May 20, 2019 | 40.41 | 40.89 | 40.14 | 40.38 | 469,726 | -0.37(-0.92%) |
May 17, 2019 | 41.47 | 41.75 | 40.71 | 40.75 | 405,552 | -1.03(-2.48%) |
May 16, 2019 | 41.24 | 41.90 | 41.11 | 41.79 | 694,337 | +0.69(+1.68%) |
May 15, 2019 | 41.32 | 41.73 | 40.84 | 41.10 | 656,025 | -0.85(-2.02%) |
May 14, 2019 | 41.25 | 42.20 | 41.14 | 41.94 | 1,033,058 | +0.91(+2.21%) |
May 13, 2019 | 41.39 | 41.54 | 40.50 | 41.04 | 639,775 | -1.26(-2.98%) |
May 10, 2019 | 41.65 | 42.55 | 41.07 | 42.30 | 915,157 | +0.67(+1.61%) |
May 09, 2019 | 41.31 | 41.87 | 41.00 | 41.63 | 645,614 | -0.06(-0.14%) |
May 08, 2019 | 41.78 | 42.20 | 41.29 | 41.69 | 695,793 | -0.10(-0.24%) |
May 07, 2019 | 42.45 | 42.73 | 41.51 | 41.79 | 834,381 | -0.96(-2.24%) |
May 06, 2019 | 42.15 | 43.35 | 41.99 | 42.74 | 1,289,064 | -0.08(-0.18%) |
May 03, 2019 | 42.90 | 43.81 | 40.31 | 42.82 | 2,277,284 | +4.81(+12.65%) |
May 02, 2019 | 37.40 | 38.01 | 37.30 | 38.01 | 1,110,203 | +0.48(+1.29%) |
May 01, 2019 | 38.07 | 38.30 | 37.50 | 37.53 | 964,626 | -0.49(-1.30%) |
Apr 30, 2019 | 37.65 | 38.15 | 37.20 | 38.02 | 602,056 | +0.34(+0.92%) |
Apr 29, 2019 | 38.01 | 38.19 | 37.48 | 37.68 | 547,799 | -0.24(-0.62%) |
Apr 26, 2019 | 37.14 | 37.99 | 37.13 | 37.92 | 1,071,084 | +0.72(+1.93%) |
Apr 25, 2019 | 36.89 | 37.34 | 36.28 | 37.20 | 686,520 | +0.28(+0.75%) |
Apr 24, 2019 | 37.37 | 37.51 | 36.66 | 36.92 | 711,199 | -0.33(-0.87%) |
Apr 23, 2019 | 36.93 | 37.56 | 36.45 | 37.25 | 1,493,433 | -0.09(-0.24%) |
Apr 22, 2019 | 37.47 | 38.07 | 37.20 | 37.33 | 624,989 | -0.27(-0.71%) |
Apr 18, 2019 | 37.74 | 38.09 | 37.03 | 37.60 | 642,995 | +0.00(+0.00%) |
Apr 17, 2019 | 38.54 | 38.60 | 36.83 | 37.60 | 1,091,589 | -0.74(-1.93%) |
Apr 16, 2019 | 39.24 | 39.32 | 38.06 | 38.34 | 925,307 | -0.63(-1.62%) |
Apr 15, 2019 | 39.16 | 39.49 | 38.69 | 38.97 | 441,697 | -0.03(-0.08%) |
Apr 12, 2019 | 39.27 | 39.60 | 38.83 | 39.00 | 694,869 | +0.49(+1.28%) |
Apr 11, 2019 | 38.48 | 38.62 | 38.29 | 38.51 | 400,696 | +0.08(+0.21%) |
Apr 10, 2019 | 38.11 | 38.74 | 38.04 | 38.43 | 314,543 | +0.35(+0.93%) |
Apr 09, 2019 | 38.20 | 38.62 | 37.88 | 38.07 | 355,928 | -0.18(-0.46%) |
Apr 08, 2019 | 37.83 | 38.30 | 37.34 | 38.25 | 410,516 | +0.41(+1.09%) |
Apr 05, 2019 | 37.84 | 38.64 | 37.73 | 37.84 | 517,218 | +0.09(+0.23%) |
Apr 04, 2019 | 38.37 | 38.43 | 37.26 | 37.75 | 511,361 | -0.68(-1.77%) |
Apr 03, 2019 | 38.16 | 38.65 | 38.05 | 38.43 | 2,687,460 | +0.47(+1.25%) |
Apr 02, 2019 | 38.36 | 38.43 | 37.82 | 37.95 | 676,902 | -0.33(-0.87%) |
Apr 01, 2019 | 38.18 | 38.43 | 37.90 | 38.29 | 773,386 | +0.42(+1.12%) |
Mar 29, 2019 | 38.24 | 38.24 | 37.75 | 37.87 | 623,403 | +0.10(+0.26%) |
Mar 28, 2019 | 37.39 | 37.84 | 37.35 | 37.77 | 435,788 | +0.42(+1.13%) |
Mar 27, 2019 | 37.68 | 37.99 | 36.94 | 37.34 | 535,639 | -0.38(-1.02%) |
Mar 26, 2019 | 37.83 | 37.96 | 37.33 | 37.73 | 497,163 | +0.18(+0.47%) |
Mar 25, 2019 | 37.52 | 37.88 | 37.17 | 37.55 | 714,076 | +0.02(+0.05%) |
Mar 22, 2019 | 39.18 | 39.27 | 37.50 | 37.53 | 986,623 | -2.03(-5.13%) |
Mar 21, 2019 | 38.62 | 39.65 | 38.62 | 39.56 | 938,350 | +0.94(+2.42%) |
Mar 20, 2019 | 38.65 | 38.99 | 38.21 | 38.62 | 809,127 | -0.02(-0.05%) |
Mar 19, 2019 | 38.73 | 39.24 | 38.58 | 38.64 | 867,532 | -0.03(-0.08%) |
Mar 18, 2019 | 38.23 | 38.70 | 38.03 | 38.67 | 883,647 | +0.38(+1.00%) |
Mar 15, 2019 | 37.82 | 38.34 | 37.23 | 38.29 | 1,573,379 | +0.71(+1.89%) |
Mar 14, 2019 | 37.68 | 37.88 | 36.29 | 37.58 | 649,789 | -0.19(-0.50%) |
Mar 13, 2019 | 37.67 | 38.02 | 37.40 | 37.77 | 643,587 | +0.33(+0.89%) |
Mar 12, 2019 | 37.57 | 37.82 | 37.30 | 37.43 | 505,211 | -0.14(-0.37%) |
Mar 11, 2019 | 37.15 | 37.61 | 37.06 | 37.57 | 407,423 | +0.58(+1.57%) |
Mar 08, 2019 | 36.85 | 37.16 | 36.59 | 36.99 | 279,775 | -0.13(-0.35%) |
Mar 07, 2019 | 37.08 | 37.41 | 36.68 | 37.12 | 354,723 | +0.03(+0.08%) |
Mar 06, 2019 | 37.84 | 37.84 | 37.08 | 37.09 | 397,624 | -0.75(-1.98%) |
Mar 05, 2019 | 37.97 | 38.03 | 37.63 | 37.84 | 450,776 | -0.23(-0.60%) |
Mar 04, 2019 | 38.45 | 38.56 | 37.43 | 38.06 | 582,242 | -0.30(-0.77%) |
Mar 01, 2019 | 37.87 | 38.53 | 37.86 | 38.36 | 561,852 | +0.76(+2.02%) |
Feb 28, 2019 | 37.73 | 38.01 | 37.36 | 37.60 | 565,620 | -0.27(-0.70%) |
Feb 27, 2019 | 36.78 | 37.96 | 36.78 | 37.87 | 900,865 | +1.08(+2.94%) |
Feb 26, 2019 | 37.14 | 37.33 | 36.14 | 36.78 | 525,711 | -0.62(-1.66%) |
Feb 25, 2019 | 37.39 | 38.04 | 37.04 | 37.40 | 469,405 | +0.20(+0.53%) |
Feb 22, 2019 | 36.74 | 37.31 | 36.67 | 37.21 | 294,594 | +0.48(+1.31%) |
Feb 21, 2019 | 36.71 | 36.88 | 36.26 | 36.73 | 620,613 | -0.03(-0.08%) |
Feb 20, 2019 | 36.71 | 36.86 | 36.53 | 36.75 | 854,761 | +0.04(+0.11%) |
Feb 19, 2019 | 37.16 | 37.34 | 36.64 | 36.72 | 586,109 | -0.62(-1.66%) |
Feb 15, 2019 | 36.68 | 37.39 | 35.93 | 37.34 | 720,073 | +0.85(+2.32%) |
Feb 14, 2019 | 36.65 | 36.99 | 36.44 | 36.49 | 801,065 | -0.38(-1.04%) |
Feb 13, 2019 | 37.31 | 37.31 | 35.98 | 36.87 | 726,692 | -0.11(-0.29%) |
Feb 12, 2019 | 35.85 | 37.43 | 34.67 | 36.98 | 2,011,753 | +2.02(+5.77%) |
Feb 11, 2019 | 34.74 | 35.39 | 34.74 | 34.96 | 996,702 | +0.19(+0.54%) |
Feb 08, 2019 | 34.51 | 34.81 | 34.14 | 34.78 | 605,548 | -0.01(-0.03%) |
Feb 07, 2019 | 34.89 | 34.94 | 34.27 | 34.79 | 445,973 | -0.28(-0.79%) |
Feb 06, 2019 | 35.01 | 35.35 | 34.90 | 35.06 | 401,494 | +0.06(+0.17%) |
Feb 05, 2019 | 34.58 | 35.04 | 34.55 | 35.00 | 488,965 | +0.48(+1.40%) |
Feb 04, 2019 | 34.39 | 34.66 | 34.20 | 34.52 | 325,187 | +0.08(+0.23%) |
Feb 01, 2019 | 34.65 | 34.77 | 34.32 | 34.44 | 389,811 | -0.06(-0.17%) |
Jan 31, 2019 | 34.59 | 34.68 | 34.19 | 34.50 | 465,693 | -0.19(-0.54%) |
Jan 30, 2019 | 33.93 | 34.88 | 33.74 | 34.69 | 421,865 | +0.77(+2.26%) |
Jan 29, 2019 | 33.82 | 34.39 | 33.77 | 33.92 | 410,442 | +0.16(+0.47%) |
Jan 28, 2019 | 33.95 | 34.05 | 33.68 | 33.76 | 296,102 | -0.45(-1.32%) |
Jan 25, 2019 | 33.95 | 34.29 | 33.83 | 34.22 | 326,400 | +0.33(+0.99%) |
Jan 24, 2019 | 33.69 | 34.45 | 33.56 | 33.88 | 347,971 | +0.19(+0.55%) |
Jan 23, 2019 | 33.90 | 34.10 | 33.24 | 33.69 | 626,145 | -0.03(-0.09%) |
Jan 22, 2019 | 33.51 | 34.09 | 33.33 | 33.72 | 856,623 | -0.25(-0.72%) |
Jan 18, 2019 | 33.85 | 33.99 | 33.45 | 33.97 | 635,628 | +0.31(+0.94%) |
Jan 17, 2019 | 33.61 | 33.74 | 33.00 | 33.66 | 1,027,880 | +0.04(+0.12%) |
Jan 16, 2019 | 33.81 | 34.20 | 33.51 | 33.62 | 1,202,741 | -0.20(-0.58%) |
Jan 15, 2019 | 33.01 | 33.86 | 33.01 | 33.81 | 1,280,790 | +0.82(+2.48%) |
Jan 14, 2019 | 32.54 | 33.22 | 31.46 | 33.00 | 1,021,881 | +0.16(+0.48%) |
Jan 11, 2019 | 31.99 | 32.87 | 31.88 | 32.84 | 558,499 | +0.69(+2.14%) |
Jan 10, 2019 | 31.61 | 32.21 | 30.64 | 32.15 | 401,604 | +0.35(+1.11%) |
Jan 09, 2019 | 31.09 | 31.83 | 30.46 | 31.80 | 830,877 | +0.73(+2.34%) |
Jan 08, 2019 | 30.17 | 31.23 | 29.96 | 31.07 | 1,510,711 | +1.31(+4.40%) |
Jan 07, 2019 | 28.71 | 29.84 | 28.67 | 29.76 | 1,046,266 | +1.09(+3.81%) |
Jan 04, 2019 | 28.12 | 29.11 | 28.12 | 28.67 | 621,198 | +0.85(+3.04%) |
Jan 03, 2019 | 28.89 | 28.89 | 27.57 | 27.82 | 1,131,093 | -1.01(-3.52%) |
Jan 02, 2019 | 28.92 | 29.04 | 28.43 | 28.83 | 703,353 | -0.46(-1.58%) |
Dec 31, 2018 | 29.95 | 29.95 | 28.63 | 29.30 | 705,034 | +0.64(+2.23%) |
Dec 28, 2018 | 28.51 | 29.17 | 28.22 | 28.66 | 905,122 | +0.30(+1.04%) |
Dec 27, 2018 | 26.88 | 28.38 | 26.86 | 28.36 | 967,358 | +1.07(+3.93%) |
Dec 26, 2018 | 26.14 | 27.31 | 26.02 | 27.29 | 1,329,910 | +1.26(+4.84%) |
Dec 24, 2018 | 25.88 | 26.47 | 25.68 | 26.03 | 506,368 | -0.05(-0.19%) |
Dec 21, 2018 | 27.55 | 27.64 | 25.69 | 26.08 | 2,778,370 | -1.88(-6.72%) |
Dec 20, 2018 | 28.87 | 29.03 | 27.85 | 27.96 | 772,037 | -1.00(-3.47%) |
Dec 19, 2018 | 29.19 | 29.47 | 28.30 | 28.96 | 875,120 | -0.19(-0.64%) |
Dec 18, 2018 | 28.92 | 29.43 | 28.60 | 29.15 | 834,242 | +0.54(+1.89%) |
Dec 17, 2018 | 29.70 | 29.70 | 28.36 | 28.61 | 1,120,341 | -1.22(-4.09%) |
Dec 14, 2018 | 30.50 | 30.79 | 29.79 | 29.83 | 631,055 | -1.03(-3.35%) |
Dec 13, 2018 | 31.33 | 31.71 | 30.65 | 30.86 | 601,525 | -0.29(-0.92%) |
Dec 12, 2018 | 31.28 | 31.67 | 30.95 | 31.15 | 1,203,484 | +0.31(+0.99%) |
Dec 11, 2018 | 31.09 | 31.88 | 30.80 | 30.84 | 844,887 | +0.12(+0.38%) |
Dec 10, 2018 | 30.01 | 31.13 | 29.75 | 30.72 | 2,252,472 | +0.61(+2.03%) |
Dec 07, 2018 | 31.37 | 31.72 | 29.88 | 30.11 | 1,290,462 | -1.39(-4.40%) |
Dec 06, 2018 | 32.09 | 32.40 | 30.71 | 31.50 | 1,103,526 | -0.92(-2.82%) |
Dec 04, 2018 | 33.10 | 33.39 | 32.22 | 32.42 | 714,179 | -0.80(-2.40%) |
Dec 03, 2018 | 33.04 | 33.36 | 32.62 | 33.21 | 551,917 | +0.60(+1.84%) |
Nov 30, 2018 | 32.46 | 32.73 | 32.26 | 32.61 | 786,634 | +0.11(+0.33%) |
Nov 29, 2018 | 32.15 | 32.74 | 32.03 | 32.50 | 532,546 | +0.23(+0.70%) |
Nov 28, 2018 | 31.75 | 32.43 | 31.70 | 32.28 | 695,228 | +0.68(+2.15%) |
Nov 27, 2018 | 31.38 | 31.65 | 31.22 | 31.60 | 323,181 | -0.04(-0.12%) |
Nov 26, 2018 | 31.61 | 31.78 | 31.30 | 31.64 | 247,019 | +0.25(+0.78%) |
Nov 23, 2018 | 30.89 | 31.58 | 30.77 | 31.39 | 105,506 | +0.14(+0.44%) |
Nov 21, 2018 | 31.26 | 31.26 | 31.26 | 0 | +0.14(+0.44%) | |
Nov 20, 2018 | 30.71 | 31.39 | 30.38 | 31.12 | 558,729 | +0.22(+0.70%) |
Nov 19, 2018 | 31.96 | 32.18 | 30.80 | 30.90 | 740,789 | -1.07(-3.35%) |
Nov 16, 2018 | 31.45 | 32.15 | 31.30 | 31.97 | 698,358 | +0.36(+1.15%) |
Nov 15, 2018 | 31.43 | 32.02 | 30.88 | 31.61 | 1,253,033 | +0.03(+0.09%) |
Nov 14, 2018 | 32.44 | 32.90 | 31.52 | 31.58 | 750,053 | -0.51(-1.59%) |
Nov 13, 2018 | 32.47 | 32.62 | 31.98 | 32.09 | 304,654 | -0.21(-0.64%) |
Nov 12, 2018 | 33.15 | 33.17 | 32.20 | 32.30 | 443,472 | -0.95(-2.87%) |
Nov 09, 2018 | 34.08 | 34.23 | 33.05 | 33.25 | 749,738 | -1.05(-3.07%) |
Nov 08, 2018 | 33.83 | 34.33 | 33.72 | 34.30 | 452,362 | +0.37(+1.10%) |
Nov 07, 2018 | 33.16 | 34.05 | 32.94 | 33.93 | 716,596 | +1.01(+3.08%) |
Nov 06, 2018 | 32.67 | 32.94 | 32.20 | 32.92 | 1,098,371 | +0.24(+0.72%) |
Nov 05, 2018 | 32.89 | 33.30 | 32.08 | 32.68 | 590,283 | -0.15(-0.45%) |
Nov 02, 2018 | 32.64 | 33.48 | 31.43 | 32.83 | 1,052,828 | +1.06(+3.34%) |
Nov 01, 2018 | 30.85 | 31.85 | 30.53 | 31.77 | 798,872 | +0.97(+3.16%) |
Oct 31, 2018 | 30.92 | 31.37 | 30.76 | 30.79 | 981,867 | +0.22(+0.71%) |
Oct 30, 2018 | 29.98 | 30.84 | 29.93 | 30.58 | 585,803 | +0.59(+1.97%) |
Oct 29, 2018 | 30.72 | 30.78 | 29.56 | 29.99 | 703,214 | -0.10(-0.33%) |
Oct 26, 2018 | 29.39 | 30.26 | 29.04 | 30.09 | 481,647 | +0.22(+0.72%) |
Oct 25, 2018 | 29.71 | 30.18 | 29.01 | 29.87 | 890,514 | +1.14(+3.97%) |
Oct 24, 2018 | 29.94 | 30.29 | 28.69 | 28.73 | 783,963 | -1.03(-3.47%) |
Oct 23, 2018 | 29.57 | 30.11 | 28.76 | 29.76 | 745,156 | -0.40(-1.34%) |
Oct 22, 2018 | 30.21 | 30.52 | 29.72 | 30.16 | 438,664 | +0.03(+0.10%) |
Oct 19, 2018 | 30.97 | 31.10 | 30.08 | 30.14 | 388,655 | -0.77(-2.48%) |
Oct 18, 2018 | 31.85 | 31.85 | 30.69 | 30.90 | 676,755 | -0.96(-3.02%) |
Oct 17, 2018 | 31.86 | 31.94 | 31.45 | 31.86 | 1,077,120 | -0.01(-0.03%) |
Oct 16, 2018 | 31.03 | 31.91 | 31.03 | 31.87 | 660,585 | +1.15(+3.74%) |
Oct 15, 2018 | 30.74 | 31.16 | 30.36 | 30.72 | 893,425 | -0.16(-0.51%) |
Oct 12, 2018 | 30.69 | 30.97 | 30.47 | 30.88 | 490,499 | +0.65(+2.15%) |
Oct 11, 2018 | 30.90 | 31.27 | 30.18 | 30.23 | 526,032 | -0.73(-2.35%) |
Oct 10, 2018 | 31.76 | 31.90 | 30.92 | 30.96 | 879,833 | -0.83(-2.60%) |
Oct 09, 2018 | 31.67 | 32.33 | 31.46 | 31.79 | 1,052,222 | -0.87(-2.68%) |
Oct 08, 2018 | 32.85 | 33.24 | 32.29 | 32.66 | 552,711 | -0.36(-1.10%) |
Oct 05, 2018 | 32.61 | 33.27 | 32.57 | 33.02 | 795,827 | +0.34(+1.05%) |
Oct 04, 2018 | 32.96 | 32.96 | 32.20 | 32.68 | 478,974 | -0.42(-1.28%) |
Oct 03, 2018 | 33.34 | 33.65 | 33.03 | 33.10 | 1,162,496 | -0.06(-0.18%) |
Oct 02, 2018 | 33.54 | 33.69 | 33.05 | 33.16 | 502,201 | -0.22(-0.65%) |