Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 44.30 | 45.75 | 43.88 | 45.15 | 353,435 | +0.81(+1.83%) |
Jul 30, 2019 | 44.05 | 44.62 | 42.22 | 44.34 | 377,042 | +0.02(+0.05%) |
Jul 29, 2019 | 44.28 | 45.13 | 43.35 | 44.32 | 239,751 | +0.42(+0.96%) |
Jul 26, 2019 | 43.98 | 45.13 | 43.43 | 43.90 | 290,100 | +0.17(+0.39%) |
Jul 25, 2019 | 44.18 | 44.59 | 43.64 | 43.73 | 205,368 | -0.44(-1.00%) |
Jul 24, 2019 | 43.53 | 44.69 | 43.53 | 44.17 | 406,907 | +0.63(+1.45%) |
Jul 23, 2019 | 42.84 | 43.97 | 42.38 | 43.54 | 595,066 | +0.93(+2.18%) |
Jul 22, 2019 | 44.29 | 44.53 | 42.56 | 42.61 | 268,461 | -1.72(-3.88%) |
Jul 19, 2019 | 45.14 | 45.64 | 43.83 | 44.33 | 332,800 | -1.08(-2.38%) |
Jul 18, 2019 | 45.22 | 45.75 | 44.67 | 45.41 | 255,142 | +0.21(+0.46%) |
Jul 17, 2019 | 45.20 | 45.58 | 45.00 | 45.20 | 188,017 | +0.19(+0.42%) |
Jul 16, 2019 | 45.70 | 45.83 | 44.90 | 45.01 | 261,599 | -0.69(-1.51%) |
Jul 15, 2019 | 45.40 | 46.15 | 45.04 | 45.70 | 356,414 | +0.19(+0.42%) |
Jul 12, 2019 | 45.72 | 46.05 | 45.23 | 45.51 | 328,100 | -0.38(-0.83%) |
Jul 11, 2019 | 46.76 | 47.17 | 45.45 | 45.89 | 281,811 | -0.81(-1.73%) |
Jul 10, 2019 | 46.05 | 47.02 | 45.92 | 46.70 | 312,858 | +0.94(+2.05%) |
Jul 09, 2019 | 45.38 | 45.88 | 45.04 | 45.76 | 233,553 | +0.11(+0.24%) |
Jul 08, 2019 | 45.81 | 46.22 | 45.50 | 45.65 | 183,362 | -0.18(-0.39%) |
Jul 05, 2019 | 44.75 | 46.00 | 43.96 | 45.83 | 188,400 | +0.92(+2.05%) |
Jul 03, 2019 | 45.30 | 45.65 | 44.69 | 44.91 | 173,300 | -0.25(-0.55%) |
Jul 02, 2019 | 45.04 | 45.61 | 44.33 | 45.16 | 393,801 | +1.01(+2.29%) |
Jul 01, 2019 | 45.91 | 45.91 | 42.40 | 44.15 | 610,315 | -1.36(-2.99%) |
Jun 28, 2019 | 45.64 | 46.52 | 45.15 | 45.51 | 1,151,100 | +0.07(+0.15%) |
Jun 27, 2019 | 44.05 | 45.52 | 43.53 | 45.44 | 449,858 | +1.36(+3.09%) |
Jun 26, 2019 | 45.93 | 46.50 | 43.93 | 44.08 | 454,154 | -1.73(-3.78%) |
Jun 25, 2019 | 47.79 | 48.38 | 45.38 | 45.81 | 469,164 | -1.82(-3.82%) |
Jun 24, 2019 | 48.21 | 49.47 | 47.46 | 47.63 | 686,743 | -0.34(-0.71%) |
Jun 21, 2019 | 50.33 | 50.49 | 47.91 | 47.97 | 685,900 | -2.63(-5.20%) |
Jun 20, 2019 | 51.85 | 51.85 | 49.62 | 50.60 | 732,002 | +1.25(+2.53%) |
Jun 19, 2019 | 48.29 | 49.74 | 47.56 | 49.35 | 542,922 | +1.00(+2.07%) |
Jun 18, 2019 | 47.26 | 48.81 | 47.00 | 48.35 | 504,282 | +0.09(+0.19%) |
Jun 17, 2019 | 47.75 | 48.50 | 47.66 | 48.26 | 251,669 | +0.64(+1.34%) |
Jun 14, 2019 | 46.46 | 47.81 | 46.25 | 47.62 | 313,300 | +0.97(+2.08%) |
Jun 13, 2019 | 47.75 | 47.75 | 46.07 | 46.65 | 282,956 | -0.86(-1.81%) |
Jun 12, 2019 | 48.25 | 48.82 | 47.32 | 47.51 | 375,988 | -0.99(-2.04%) |
Jun 11, 2019 | 47.05 | 48.98 | 47.01 | 48.50 | 626,387 | +1.51(+3.21%) |
Jun 10, 2019 | 47.92 | 49.41 | 46.24 | 46.99 | 498,476 | -0.54(-1.14%) |
Jun 07, 2019 | 47.92 | 48.16 | 46.97 | 47.53 | 463,500 | -0.13(-0.27%) |
Jun 06, 2019 | 46.25 | 48.74 | 46.25 | 47.66 | 1,175,264 | +0.77(+1.64%) |
Jun 05, 2019 | 47.73 | 49.06 | 46.71 | 46.89 | 314,430 | -0.83(-1.74%) |
Jun 04, 2019 | 46.11 | 47.80 | 45.47 | 47.72 | 398,159 | +2.03(+4.44%) |
Jun 03, 2019 | 46.59 | 46.93 | 44.99 | 45.69 | 228,381 | -0.78(-1.68%) |
May 31, 2019 | 46.01 | 46.59 | 45.00 | 46.47 | 228,500 | -0.02(-0.04%) |
May 30, 2019 | 45.83 | 46.83 | 45.83 | 46.49 | 121,780 | +0.57(+1.24%) |
May 29, 2019 | 46.79 | 47.16 | 45.90 | 45.92 | 205,015 | -1.16(-2.46%) |
May 28, 2019 | 46.71 | 47.57 | 46.17 | 47.08 | 244,489 | +0.44(+0.94%) |
May 24, 2019 | 46.91 | 47.28 | 46.32 | 46.64 | 101,600 | +0.14(+0.30%) |
May 23, 2019 | 46.64 | 47.31 | 46.12 | 46.50 | 129,139 | -0.53(-1.13%) |
May 22, 2019 | 46.69 | 47.82 | 46.69 | 47.03 | 123,812 | +0.34(+0.73%) |
May 21, 2019 | 47.44 | 47.99 | 45.71 | 46.69 | 303,130 | -0.61(-1.29%) |
May 20, 2019 | 47.17 | 47.62 | 46.37 | 47.30 | 175,864 | -0.04(-0.08%) |
May 17, 2019 | 47.40 | 48.47 | 47.11 | 47.34 | 292,700 | -0.16(-0.34%) |
May 16, 2019 | 46.84 | 48.24 | 46.83 | 47.50 | 374,484 | +0.85(+1.82%) |
May 15, 2019 | 45.81 | 47.03 | 45.80 | 46.65 | 164,273 | +0.35(+0.76%) |
May 14, 2019 | 44.90 | 46.37 | 44.90 | 46.30 | 151,920 | +1.50(+3.35%) |
May 13, 2019 | 46.36 | 46.50 | 44.28 | 44.80 | 315,618 | -2.28(-4.84%) |
May 10, 2019 | 44.99 | 47.10 | 44.99 | 47.08 | 201,000 | +1.97(+4.37%) |
May 09, 2019 | 45.00 | 45.23 | 44.33 | 45.11 | 212,808 | +0.09(+0.20%) |
May 08, 2019 | 45.55 | 46.34 | 44.51 | 45.02 | 247,276 | -0.71(-1.55%) |
May 07, 2019 | 45.64 | 47.60 | 44.10 | 45.73 | 684,086 | -0.21(-0.46%) |
May 06, 2019 | 44.61 | 46.01 | 44.61 | 45.94 | 299,615 | +0.01(+0.02%) |
May 03, 2019 | 44.63 | 46.41 | 44.51 | 45.93 | 465,500 | +1.59(+3.59%) |
May 02, 2019 | 43.75 | 44.37 | 43.03 | 44.34 | 183,430 | +0.53(+1.21%) |
May 01, 2019 | 44.96 | 44.96 | 43.77 | 43.81 | 102,793 | -0.85(-1.90%) |
Apr 30, 2019 | 45.57 | 45.97 | 44.36 | 44.66 | 214,096 | -0.79(-1.74%) |
Apr 29, 2019 | 44.87 | 46.68 | 44.75 | 45.45 | 333,144 | +0.46(+1.02%) |
Apr 26, 2019 | 44.30 | 45.11 | 43.77 | 44.99 | 154,900 | +0.88(+2.00%) |
Apr 25, 2019 | 43.33 | 44.17 | 42.78 | 44.11 | 155,578 | +0.98(+2.27%) |
Apr 24, 2019 | 43.00 | 43.36 | 42.30 | 43.13 | 172,610 | +0.17(+0.40%) |
Apr 23, 2019 | 42.10 | 43.37 | 42.02 | 42.96 | 156,180 | +0.96(+2.29%) |
Apr 22, 2019 | 41.77 | 42.05 | 41.56 | 42.00 | 82,397 | +0.09(+0.21%) |
Apr 18, 2019 | 41.83 | 42.73 | 41.66 | 41.91 | 121,700 | -0.08(-0.19%) |
Apr 17, 2019 | 43.12 | 43.59 | 41.46 | 41.99 | 158,995 | -1.02(-2.37%) |
Apr 16, 2019 | 41.66 | 43.05 | 41.66 | 43.01 | 149,993 | +1.47(+3.54%) |
Apr 15, 2019 | 41.54 | 42.49 | 41.44 | 41.54 | 147,736 | +0.05(+0.12%) |
Apr 12, 2019 | 42.50 | 42.50 | 41.31 | 41.49 | 163,000 | -0.71(-1.68%) |
Apr 11, 2019 | 42.39 | 42.79 | 42.12 | 42.20 | 201,273 | -0.24(-0.57%) |
Apr 10, 2019 | 42.10 | 42.68 | 41.98 | 42.44 | 134,563 | +0.42(+1.00%) |
Apr 09, 2019 | 41.22 | 42.15 | 41.22 | 42.02 | 142,778 | +0.79(+1.92%) |
Apr 08, 2019 | 40.84 | 41.52 | 40.28 | 41.23 | 134,343 | +0.38(+0.93%) |
Apr 05, 2019 | 41.26 | 41.77 | 40.55 | 40.85 | 136,400 | -0.36(-0.87%) |
Apr 04, 2019 | 41.88 | 42.17 | 40.55 | 41.21 | 177,698 | -0.66(-1.58%) |
Apr 03, 2019 | 42.25 | 42.77 | 41.56 | 41.87 | 221,511 | -0.04(-0.10%) |
Apr 02, 2019 | 40.49 | 42.52 | 40.49 | 41.91 | 318,503 | +1.09(+2.67%) |
Apr 01, 2019 | 42.44 | 42.81 | 40.42 | 40.82 | 315,435 | -1.47(-3.48%) |
Mar 29, 2019 | 43.38 | 43.38 | 41.40 | 42.29 | 349,600 | -0.86(-1.99%) |
Mar 28, 2019 | 43.00 | 43.74 | 42.94 | 43.15 | 194,637 | +0.22(+0.51%) |
Mar 27, 2019 | 43.07 | 43.41 | 41.93 | 42.93 | 329,929 | -0.15(-0.35%) |
Mar 26, 2019 | 42.88 | 44.04 | 42.72 | 43.08 | 189,598 | +0.30(+0.70%) |
Mar 25, 2019 | 41.30 | 42.80 | 40.66 | 42.78 | 280,804 | +1.43(+3.46%) |
Mar 22, 2019 | 43.50 | 43.95 | 41.24 | 41.35 | 398,500 | -2.29(-5.25%) |
Mar 21, 2019 | 42.44 | 43.94 | 42.44 | 43.64 | 153,207 | +1.29(+3.05%) |
Mar 20, 2019 | 42.30 | 43.18 | 42.09 | 42.35 | 248,277 | +0.04(+0.09%) |
Mar 19, 2019 | 41.76 | 42.33 | 41.35 | 42.31 | 197,430 | +0.70(+1.68%) |
Mar 18, 2019 | 41.99 | 42.63 | 41.36 | 41.61 | 339,367 | -0.39(-0.93%) |
Mar 15, 2019 | 41.15 | 42.02 | 39.02 | 42.00 | 337,400 | +1.04(+2.54%) |
Mar 14, 2019 | 39.93 | 41.11 | 39.93 | 40.96 | 220,162 | +0.95(+2.37%) |
Mar 13, 2019 | 41.70 | 42.09 | 39.63 | 40.01 | 308,524 | -1.08(-2.63%) |
Mar 12, 2019 | 40.62 | 41.25 | 40.46 | 41.09 | 315,861 | +0.51(+1.26%) |
Mar 11, 2019 | 40.01 | 40.66 | 39.44 | 40.58 | 555,144 | +0.90(+2.27%) |
Mar 08, 2019 | 39.35 | 41.35 | 39.31 | 39.68 | 374,700 | +0.11(+0.28%) |
Mar 07, 2019 | 39.78 | 40.27 | 38.90 | 39.57 | 601,174 | -0.01(-0.03%) |
Mar 06, 2019 | 39.86 | 40.63 | 38.85 | 39.58 | 1,432,672 | -0.57(-1.42%) |
Mar 05, 2019 | 39.86 | 40.57 | 39.04 | 40.15 | 144,444 | +0.22(+0.55%) |
Mar 04, 2019 | 40.99 | 40.99 | 39.13 | 39.93 | 268,340 | -0.96(-2.35%) |
Mar 01, 2019 | 41.45 | 42.00 | 40.26 | 40.89 | 439,800 | -0.33(-0.80%) |
Feb 28, 2019 | 40.07 | 42.00 | 39.99 | 41.22 | 416,867 | +1.15(+2.87%) |
Feb 27, 2019 | 39.29 | 42.00 | 36.01 | 40.07 | 839,663 | +1.66(+4.32%) |
Feb 26, 2019 | 38.67 | 39.24 | 37.75 | 38.41 | 466,807 | -0.08(-0.21%) |
Feb 25, 2019 | 39.41 | 39.41 | 38.20 | 38.49 | 228,866 | -0.60(-1.53%) |
Feb 22, 2019 | 39.56 | 39.56 | 38.36 | 39.09 | 176,400 | -0.46(-1.16%) |
Feb 21, 2019 | 39.23 | 39.80 | 37.90 | 39.55 | 106,028 | +0.38(+0.97%) |
Feb 20, 2019 | 39.99 | 39.99 | 38.66 | 39.17 | 374,161 | -0.83(-2.07%) |
Feb 19, 2019 | 39.42 | 40.15 | 39.10 | 40.00 | 173,149 | +0.57(+1.45%) |
Feb 15, 2019 | 38.75 | 39.62 | 38.32 | 39.43 | 225,700 | +0.85(+2.20%) |
Feb 14, 2019 | 37.64 | 39.30 | 37.64 | 38.58 | 262,555 | +0.80(+2.12%) |
Feb 13, 2019 | 37.79 | 39.30 | 37.46 | 37.78 | 510,610 | +0.19(+0.51%) |
Feb 12, 2019 | 37.57 | 37.84 | 37.20 | 37.59 | 129,881 | +0.19(+0.51%) |
Feb 11, 2019 | 37.24 | 37.78 | 36.98 | 37.40 | 170,507 | +0.22(+0.59%) |
Feb 08, 2019 | 36.43 | 37.29 | 36.25 | 37.18 | 79,200 | +0.54(+1.47%) |
Feb 07, 2019 | 36.44 | 37.16 | 36.31 | 36.64 | 143,831 | -0.14(-0.38%) |
Feb 06, 2019 | 37.12 | 37.39 | 36.69 | 36.78 | 154,109 | -0.27(-0.73%) |
Feb 05, 2019 | 36.28 | 37.98 | 35.96 | 37.05 | 276,479 | +0.91(+2.52%) |
Feb 04, 2019 | 35.97 | 36.46 | 35.64 | 36.14 | 164,031 | +0.18(+0.50%) |
Feb 01, 2019 | 36.06 | 36.06 | 34.16 | 35.96 | 320,900 | -0.01(-0.03%) |
Jan 31, 2019 | 35.71 | 36.59 | 35.21 | 35.97 | 138,130 | +0.29(+0.81%) |
Jan 30, 2019 | 36.71 | 37.03 | 35.12 | 35.68 | 213,034 | -0.66(-1.82%) |
Jan 29, 2019 | 35.84 | 36.46 | 35.54 | 36.34 | 258,571 | +0.49(+1.37%) |
Jan 28, 2019 | 35.27 | 36.37 | 34.77 | 35.85 | 233,976 | +0.44(+1.24%) |
Jan 25, 2019 | 36.19 | 36.38 | 35.18 | 35.41 | 161,200 | -0.66(-1.83%) |
Jan 24, 2019 | 37.57 | 38.02 | 35.72 | 36.07 | 166,131 | -1.48(-3.94%) |
Jan 23, 2019 | 37.41 | 38.51 | 37.17 | 37.55 | 173,363 | +0.36(+0.97%) |
Jan 22, 2019 | 38.11 | 38.35 | 37.14 | 37.19 | 154,218 | -1.17(-3.05%) |
Jan 18, 2019 | 39.00 | 40.21 | 38.22 | 38.36 | 388,600 | -0.36(-0.93%) |
Jan 17, 2019 | 37.61 | 38.76 | 37.48 | 38.72 | 482,952 | +1.34(+3.58%) |
Jan 16, 2019 | 36.99 | 38.27 | 36.83 | 37.38 | 359,864 | +0.39(+1.05%) |
Jan 15, 2019 | 35.08 | 37.10 | 35.00 | 36.99 | 195,473 | +2.02(+5.78%) |
Jan 14, 2019 | 34.52 | 35.59 | 33.74 | 34.97 | 301,182 | +0.45(+1.30%) |
Jan 11, 2019 | 35.16 | 35.39 | 34.15 | 34.52 | 183,500 | -0.68(-1.93%) |
Jan 10, 2019 | 35.80 | 35.80 | 34.83 | 35.20 | 112,287 | -0.79(-2.20%) |
Jan 09, 2019 | 35.94 | 36.38 | 35.79 | 35.99 | 128,855 | +0.21(+0.59%) |
Jan 08, 2019 | 35.80 | 35.97 | 35.05 | 35.78 | 187,324 | +0.28(+0.79%) |
Jan 07, 2019 | 34.23 | 35.88 | 33.77 | 35.50 | 142,417 | +1.13(+3.29%) |
Jan 04, 2019 | 32.51 | 34.48 | 32.21 | 34.37 | 259,300 | +2.49(+7.81%) |
Jan 03, 2019 | 32.20 | 32.75 | 31.64 | 31.88 | 143,567 | -0.38(-1.18%) |
Jan 02, 2019 | 31.54 | 32.27 | 31.27 | 32.26 | 158,358 | +0.10(+0.31%) |
Dec 31, 2018 | 31.44 | 32.29 | 31.44 | 32.16 | 246,500 | +0.76(+2.42%) |
Dec 28, 2018 | 32.04 | 32.24 | 30.86 | 31.40 | 122,200 | -0.35(-1.10%) |
Dec 27, 2018 | 30.45 | 31.78 | 30.30 | 31.75 | 255,244 | +0.76(+2.45%) |
Dec 26, 2018 | 28.77 | 31.21 | 28.46 | 30.99 | 393,233 | +2.53(+8.89%) |
Dec 24, 2018 | 29.36 | 29.65 | 28.44 | 28.46 | 171,200 | -1.23(-4.14%) |
Dec 21, 2018 | 31.80 | 31.90 | 29.14 | 29.69 | 419,600 | -2.14(-6.72%) |
Dec 20, 2018 | 36.00 | 36.00 | 31.59 | 31.83 | 373,076 | -4.07(-11.34%) |
Dec 19, 2018 | 34.97 | 37.22 | 34.89 | 35.90 | 301,228 | +1.05(+3.01%) |
Dec 18, 2018 | 34.26 | 35.18 | 34.01 | 34.85 | 226,097 | +0.75(+2.20%) |
Dec 17, 2018 | 34.15 | 34.44 | 33.21 | 34.10 | 216,843 | -0.10(-0.29%) |
Dec 14, 2018 | 34.63 | 34.65 | 33.76 | 34.20 | 365,500 | -0.63(-1.81%) |
Dec 13, 2018 | 34.39 | 35.38 | 34.00 | 34.83 | 231,695 | +0.28(+0.81%) |
Dec 12, 2018 | 32.62 | 34.60 | 31.68 | 34.55 | 213,693 | +1.99(+6.11%) |
Dec 11, 2018 | 31.67 | 32.59 | 31.67 | 32.56 | 196,210 | +1.08(+3.43%) |
Dec 10, 2018 | 31.96 | 31.96 | 31.19 | 31.48 | 176,281 | -0.24(-0.76%) |
Dec 07, 2018 | 32.38 | 32.80 | 31.46 | 31.72 | 190,800 | -0.79(-2.43%) |
Dec 06, 2018 | 31.67 | 32.94 | 30.48 | 32.51 | 214,339 | +0.69(+2.17%) |
Dec 04, 2018 | 32.33 | 32.87 | 31.75 | 31.82 | 320,200 | -0.50(-1.55%) |
Dec 03, 2018 | 33.17 | 33.47 | 31.45 | 32.32 | 405,964 | -0.68(-2.06%) |
Nov 30, 2018 | 32.65 | 33.25 | 32.50 | 33.00 | 207,500 | +0.43(+1.32%) |
Nov 29, 2018 | 32.63 | 32.93 | 31.01 | 32.57 | 164,090 | -0.08(-0.25%) |
Nov 28, 2018 | 32.48 | 32.94 | 32.03 | 32.65 | 173,375 | +0.22(+0.68%) |
Nov 27, 2018 | 32.22 | 32.50 | 31.99 | 32.43 | 110,530 | +0.22(+0.68%) |
Nov 26, 2018 | 32.95 | 32.95 | 31.61 | 32.21 | 209,566 | -0.70(-2.13%) |
Nov 23, 2018 | 32.39 | 32.97 | 32.39 | 32.91 | 90,000 | +0.36(+1.11%) |
Nov 21, 2018 | 32.55 | 32.55 | 32.55 | 0 | -0.01(-0.03%) | |
Nov 20, 2018 | 33.03 | 34.41 | 32.31 | 32.56 | 382,275 | -0.69(-2.08%) |
Nov 19, 2018 | 35.39 | 35.66 | 33.12 | 33.25 | 312,721 | -2.20(-6.21%) |
Nov 16, 2018 | 35.12 | 35.80 | 34.69 | 35.45 | 199,300 | +0.16(+0.45%) |
Nov 15, 2018 | 35.11 | 35.40 | 34.50 | 35.29 | 172,493 | +0.24(+0.68%) |
Nov 14, 2018 | 34.40 | 35.31 | 34.20 | 35.05 | 213,543 | +0.67(+1.95%) |
Nov 13, 2018 | 36.69 | 36.69 | 33.64 | 34.38 | 363,932 | -1.97(-5.42%) |
Nov 12, 2018 | 36.19 | 36.67 | 35.91 | 36.35 | 179,557 | +0.17(+0.47%) |
Nov 09, 2018 | 36.93 | 37.51 | 36.05 | 36.18 | 276,300 | -0.75(-2.03%) |
Nov 08, 2018 | 34.99 | 37.16 | 34.70 | 36.93 | 328,998 | +2.15(+6.18%) |
Nov 07, 2018 | 34.35 | 34.91 | 33.77 | 34.78 | 294,866 | +0.43(+1.25%) |
Nov 06, 2018 | 31.09 | 34.91 | 28.61 | 34.35 | 914,747 | -1.09(-3.08%) |
Nov 05, 2018 | 36.81 | 36.81 | 35.25 | 35.44 | 432,529 | -0.61(-1.69%) |
Nov 02, 2018 | 36.89 | 37.15 | 35.17 | 36.05 | 355,400 | -0.85(-2.30%) |
Nov 01, 2018 | 38.11 | 39.00 | 35.95 | 36.90 | 332,574 | -1.20(-3.15%) |
Oct 31, 2018 | 39.41 | 39.50 | 38.04 | 38.10 | 250,847 | -0.98(-2.51%) |
Oct 30, 2018 | 38.48 | 40.19 | 38.48 | 39.08 | 275,253 | +0.57(+1.48%) |
Oct 29, 2018 | 38.10 | 39.68 | 38.10 | 38.51 | 279,687 | +0.55(+1.45%) |
Oct 26, 2018 | 36.43 | 38.14 | 35.50 | 37.96 | 216,000 | +1.00(+2.71%) |
Oct 25, 2018 | 38.48 | 39.12 | 36.58 | 36.96 | 267,637 | -1.30(-3.40%) |
Oct 24, 2018 | 38.76 | 39.66 | 38.03 | 38.26 | 291,064 | -0.50(-1.29%) |
Oct 23, 2018 | 38.75 | 38.83 | 37.24 | 38.76 | 394,509 | -0.43(-1.10%) |
Oct 22, 2018 | 38.18 | 40.58 | 37.91 | 39.19 | 540,020 | +1.17(+3.08%) |
Oct 19, 2018 | 38.39 | 38.39 | 37.44 | 38.02 | 199,700 | -0.09(-0.24%) |
Oct 18, 2018 | 38.60 | 38.98 | 37.40 | 38.11 | 157,579 | -0.52(-1.35%) |
Oct 17, 2018 | 39.27 | 39.70 | 37.83 | 38.63 | 147,274 | -0.47(-1.20%) |
Oct 16, 2018 | 37.25 | 39.22 | 36.64 | 39.10 | 245,159 | +2.02(+5.45%) |
Oct 15, 2018 | 36.18 | 38.00 | 35.96 | 37.08 | 257,625 | +1.00(+2.77%) |
Oct 12, 2018 | 35.95 | 36.48 | 35.52 | 36.08 | 255,100 | +0.62(+1.75%) |
Oct 11, 2018 | 35.72 | 36.27 | 35.42 | 35.46 | 217,648 | -0.49(-1.36%) |
Oct 10, 2018 | 36.39 | 36.74 | 35.78 | 35.95 | 191,187 | -0.44(-1.21%) |
Oct 09, 2018 | 35.33 | 37.20 | 35.33 | 36.39 | 262,448 | +1.06(+3.00%) |
Oct 08, 2018 | 34.48 | 35.44 | 34.14 | 35.33 | 270,374 | +0.73(+2.11%) |
Oct 05, 2018 | 33.89 | 34.87 | 33.27 | 34.60 | 576,300 | +0.70(+2.06%) |
Oct 04, 2018 | 35.27 | 35.64 | 33.34 | 33.90 | 339,904 | -1.73(-4.86%) |
Oct 03, 2018 | 36.36 | 36.75 | 35.33 | 35.63 | 196,181 | -0.73(-2.01%) |
Oct 02, 2018 | 36.57 | 37.26 | 36.13 | 36.36 | 202,341 | -0.34(-0.93%) |
Oct 01, 2018 | 36.70 | 37.47 | 36.60 | 36.70 | 195,195 | +0.00(+0.00%) |
Sep 28, 2018 | 36.40 | 37.15 | 36.40 | 36.70 | 345,100 | +0.25(+0.69%) |
Sep 27, 2018 | 37.35 | 37.40 | 36.00 | 36.45 | 160,295 | -0.90(-2.41%) |
Sep 26, 2018 | 37.00 | 37.80 | 36.80 | 37.35 | 206,627 | +0.65(+1.77%) |
Sep 25, 2018 | 35.90 | 36.90 | 34.96 | 36.70 | 186,212 | +0.75(+2.09%) |
Sep 24, 2018 | 34.90 | 36.25 | 34.75 | 35.95 | 176,680 | +1.10(+3.16%) |
Sep 21, 2018 | 34.80 | 36.00 | 34.60 | 34.85 | 167,300 | +0.00(+0.00%) |
Sep 20, 2018 | 34.65 | 35.15 | 34.25 | 34.85 | 156,438 | +0.40(+1.16%) |
Sep 19, 2018 | 35.95 | 36.25 | 34.20 | 34.45 | 373,647 | -1.50(-4.17%) |
Sep 18, 2018 | 36.15 | 36.50 | 35.65 | 35.95 | 284,962 | -0.05(-0.14%) |
Sep 17, 2018 | 36.30 | 36.30 | 35.60 | 36.00 | 191,662 | -0.40(-1.10%) |
Sep 14, 2018 | 37.30 | 37.35 | 35.90 | 36.40 | 393,600 | -0.90(-2.41%) |
Sep 13, 2018 | 37.20 | 38.10 | 36.75 | 37.30 | 335,272 | +0.20(+0.54%) |
Sep 12, 2018 | 36.70 | 37.68 | 34.15 | 37.10 | 351,014 | +0.25(+0.68%) |
Sep 11, 2018 | 35.85 | 36.90 | 35.60 | 36.85 | 418,027 | +1.15(+3.22%) |
Sep 10, 2018 | 34.65 | 36.15 | 34.40 | 35.70 | 427,319 | +1.30(+3.78%) |
Sep 07, 2018 | 37.90 | 38.06 | 34.25 | 34.40 | 577,000 | -3.65(-9.59%) |
Sep 06, 2018 | 37.60 | 38.30 | 37.40 | 38.05 | 182,671 | +0.50(+1.33%) |
Sep 05, 2018 | 37.20 | 37.95 | 36.75 | 37.55 | 174,986 | +0.25(+0.67%) |
Sep 04, 2018 | 37.20 | 37.45 | 36.70 | 37.30 | 195,464 | +0.15(+0.40%) |
Aug 31, 2018 | 37.15 | 37.15 | 37.15 | 0 | +1.15(+3.19%) | |
Aug 30, 2018 | 35.50 | 36.00 | 35.45 | 36.00 | 191,182 | +0.20(+0.56%) |
Aug 29, 2018 | 35.15 | 35.95 | 35.10 | 35.80 | 146,844 | +0.60(+1.70%) |
Aug 28, 2018 | 35.15 | 35.70 | 34.90 | 35.20 | 96,012 | +0.00(+0.00%) |
Aug 27, 2018 | 35.75 | 35.80 | 35.00 | 35.20 | 160,545 | -0.35(-0.98%) |
Aug 24, 2018 | 34.95 | 35.65 | 34.80 | 35.55 | 216,300 | +0.45(+1.28%) |
Aug 23, 2018 | 35.80 | 36.20 | 34.80 | 35.10 | 340,909 | -0.40(-1.13%) |
Aug 22, 2018 | 35.25 | 35.81 | 34.85 | 35.50 | 239,157 | +0.15(+0.42%) |
Aug 21, 2018 | 35.25 | 36.60 | 35.10 | 35.35 | 355,638 | +0.25(+0.71%) |
Aug 20, 2018 | 34.45 | 35.90 | 34.35 | 35.10 | 366,503 | +0.80(+2.33%) |
Aug 17, 2018 | 34.25 | 35.05 | 34.10 | 34.30 | 228,600 | -0.05(-0.15%) |
Aug 16, 2018 | 34.40 | 34.85 | 33.85 | 34.35 | 185,753 | +0.05(+0.15%) |
Aug 15, 2018 | 34.25 | 34.75 | 33.60 | 34.30 | 210,948 | +0.15(+0.44%) |
Aug 14, 2018 | 33.60 | 34.52 | 33.42 | 34.15 | 225,645 | +0.65(+1.94%) |
Aug 13, 2018 | 33.80 | 34.10 | 32.70 | 33.50 | 201,539 | -0.05(-0.15%) |
Aug 10, 2018 | 33.20 | 34.10 | 33.10 | 33.55 | 210,300 | +0.25(+0.75%) |
Aug 09, 2018 | 33.50 | 34.00 | 32.05 | 33.30 | 448,737 | -0.50(-1.48%) |
Aug 08, 2018 | 31.45 | 34.00 | 31.23 | 33.80 | 557,294 | +2.50(+7.99%) |
Aug 07, 2018 | 31.50 | 34.40 | 29.20 | 31.30 | 1,167,087 | +2.20(+7.56%) |
Aug 06, 2018 | 29.30 | 29.50 | 28.85 | 29.10 | 387,098 | -0.20(-0.68%) |
Aug 03, 2018 | 29.30 | 29.75 | 28.95 | 29.30 | 299,700 | -0.05(-0.17%) |
Aug 02, 2018 | 25.80 | 29.35 | 25.80 | 29.35 | 247,065 | +0.50(+1.73%) |