Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 35.24 | 35.52 | 34.88 | 35.48 | 75,300 | +0.29(+0.82%) |
Aug 29, 2019 | 34.90 | 35.28 | 34.90 | 35.19 | 115,548 | +0.58(+1.68%) |
Aug 28, 2019 | 34.51 | 34.80 | 34.29 | 34.61 | 83,667 | -0.25(-0.72%) |
Aug 27, 2019 | 34.75 | 35.11 | 34.51 | 34.86 | 132,009 | +0.13(+0.37%) |
Aug 26, 2019 | 35.20 | 35.26 | 34.36 | 34.73 | 162,545 | -0.29(-0.83%) |
Aug 23, 2019 | 35.58 | 36.02 | 34.98 | 35.02 | 98,500 | -0.55(-1.55%) |
Aug 22, 2019 | 35.79 | 35.89 | 35.08 | 35.57 | 124,057 | +0.04(+0.11%) |
Aug 21, 2019 | 35.02 | 35.82 | 35.02 | 35.53 | 127,722 | +0.92(+2.66%) |
Aug 20, 2019 | 34.61 | 34.81 | 34.59 | 34.61 | 87,446 | -0.13(-0.37%) |
Aug 19, 2019 | 34.59 | 34.80 | 34.49 | 34.74 | 58,731 | +0.46(+1.34%) |
Aug 16, 2019 | 33.73 | 34.36 | 33.71 | 34.28 | 58,800 | +0.60(+1.78%) |
Aug 15, 2019 | 33.65 | 33.99 | 33.35 | 33.68 | 122,909 | -0.01(-0.03%) |
Aug 14, 2019 | 34.29 | 34.44 | 33.49 | 33.69 | 81,980 | -1.01(-2.91%) |
Aug 13, 2019 | 34.05 | 34.87 | 34.05 | 34.70 | 96,539 | +0.49(+1.43%) |
Aug 12, 2019 | 34.59 | 34.81 | 34.06 | 34.21 | 50,079 | -0.67(-1.92%) |
Aug 09, 2019 | 35.08 | 35.12 | 34.70 | 34.88 | 44,700 | -0.33(-0.94%) |
Aug 08, 2019 | 34.41 | 35.24 | 34.22 | 35.21 | 38,341 | +1.09(+3.19%) |
Aug 07, 2019 | 34.14 | 34.34 | 33.84 | 34.12 | 70,123 | -0.24(-0.70%) |
Aug 06, 2019 | 34.24 | 35.52 | 34.08 | 34.36 | 80,212 | -0.21(-0.61%) |
Aug 05, 2019 | 35.00 | 35.21 | 34.28 | 34.57 | 51,713 | -1.00(-2.81%) |
Aug 02, 2019 | 36.05 | 36.08 | 35.17 | 35.57 | 71,100 | -0.73(-2.01%) |
Aug 01, 2019 | 35.47 | 36.97 | 35.47 | 36.30 | 96,343 | +0.00(+0.00%) |
Jul 31, 2019 | 36.95 | 37.16 | 35.91 | 36.30 | 111,611 | -0.67(-1.81%) |
Jul 30, 2019 | 37.60 | 37.68 | 36.77 | 36.97 | 90,959 | -0.69(-1.83%) |
Jul 29, 2019 | 38.15 | 38.15 | 37.35 | 37.66 | 81,821 | -0.48(-1.26%) |
Jul 26, 2019 | 37.80 | 38.48 | 37.80 | 38.14 | 142,900 | +0.41(+1.09%) |
Jul 25, 2019 | 37.41 | 37.91 | 37.39 | 37.73 | 64,442 | +0.17(+0.45%) |
Jul 24, 2019 | 36.96 | 37.56 | 36.76 | 37.56 | 100,541 | +0.64(+1.73%) |
Jul 23, 2019 | 36.96 | 37.19 | 36.63 | 36.92 | 106,081 | -0.18(-0.49%) |
Jul 22, 2019 | 36.91 | 37.53 | 36.84 | 37.10 | 90,582 | +0.23(+0.62%) |
Jul 19, 2019 | 36.93 | 37.25 | 36.81 | 36.87 | 77,700 | +0.03(+0.08%) |
Jul 18, 2019 | 36.54 | 36.91 | 36.47 | 36.84 | 88,663 | +0.23(+0.63%) |
Jul 17, 2019 | 36.79 | 37.00 | 36.56 | 36.61 | 163,398 | +0.00(+0.00%) |
Jul 16, 2019 | 37.44 | 37.44 | 36.60 | 36.61 | 70,252 | -0.82(-2.19%) |
Jul 15, 2019 | 36.59 | 37.55 | 36.59 | 37.43 | 82,201 | +0.81(+2.21%) |
Jul 12, 2019 | 36.66 | 36.89 | 36.35 | 36.62 | 135,000 | -0.04(-0.11%) |
Jul 11, 2019 | 36.73 | 36.87 | 36.45 | 36.66 | 138,296 | -0.01(-0.03%) |
Jul 10, 2019 | 36.72 | 37.21 | 36.61 | 36.67 | 95,187 | -0.05(-0.14%) |
Jul 09, 2019 | 36.90 | 37.30 | 36.66 | 36.72 | 94,049 | -0.30(-0.81%) |
Jul 08, 2019 | 37.17 | 37.25 | 36.95 | 37.02 | 212,315 | -0.30(-0.80%) |
Jul 05, 2019 | 37.34 | 37.47 | 36.90 | 37.32 | 71,300 | -0.19(-0.51%) |
Jul 03, 2019 | 37.36 | 37.70 | 37.33 | 37.51 | 127,800 | -0.08(-0.21%) |
Jul 02, 2019 | 36.66 | 37.66 | 36.59 | 37.59 | 149,518 | +0.69(+1.87%) |
Jul 01, 2019 | 37.26 | 37.26 | 36.78 | 36.90 | 41,057 | -0.05(-0.14%) |
Jun 28, 2019 | 36.70 | 37.02 | 36.32 | 36.95 | 95,400 | +0.26(+0.71%) |
Jun 27, 2019 | 36.94 | 37.22 | 36.32 | 36.69 | 207,027 | +0.43(+1.19%) |
Jun 26, 2019 | 36.50 | 36.68 | 35.97 | 36.26 | 139,898 | -0.09(-0.25%) |
Jun 25, 2019 | 37.04 | 37.33 | 36.27 | 36.35 | 139,090 | -0.80(-2.15%) |
Jun 24, 2019 | 36.83 | 37.48 | 36.82 | 37.15 | 184,009 | +0.35(+0.95%) |
Jun 21, 2019 | 37.79 | 37.82 | 36.76 | 36.80 | 155,300 | -1.20(-3.16%) |
Jun 20, 2019 | 38.50 | 38.67 | 37.98 | 38.00 | 124,901 | +0.02(+0.05%) |
Jun 19, 2019 | 38.10 | 38.24 | 37.39 | 37.98 | 191,856 | -0.15(-0.39%) |
Jun 18, 2019 | 38.45 | 38.87 | 38.07 | 38.13 | 115,920 | -0.13(-0.34%) |
Jun 17, 2019 | 37.92 | 38.64 | 37.92 | 38.26 | 131,286 | +0.28(+0.74%) |
Jun 14, 2019 | 38.30 | 38.30 | 37.79 | 37.98 | 104,100 | -0.37(-0.96%) |
Jun 13, 2019 | 38.82 | 38.97 | 38.21 | 38.35 | 119,062 | -0.45(-1.16%) |
Jun 12, 2019 | 39.04 | 39.31 | 38.61 | 38.80 | 131,482 | -0.41(-1.05%) |
Jun 11, 2019 | 39.45 | 39.93 | 38.74 | 39.21 | 228,330 | +0.42(+1.08%) |
Jun 10, 2019 | 38.80 | 39.33 | 38.50 | 38.79 | 216,625 | +0.08(+0.21%) |
Jun 07, 2019 | 38.00 | 38.82 | 37.90 | 38.71 | 341,500 | +1.00(+2.65%) |
Jun 06, 2019 | 36.90 | 38.46 | 36.60 | 37.71 | 1,697,870 | +1.08(+2.95%) |
Jun 05, 2019 | 37.44 | 38.51 | 36.43 | 36.63 | 659,438 | -2.37(-6.08%) |
Jun 04, 2019 | 39.16 | 39.16 | 38.34 | 39.00 | 131,672 | -0.02(-0.05%) |
Jun 03, 2019 | 40.08 | 40.08 | 38.49 | 39.02 | 189,509 | -1.08(-2.69%) |
May 31, 2019 | 40.23 | 40.57 | 39.65 | 40.10 | 122,300 | -0.72(-1.76%) |
May 30, 2019 | 40.25 | 41.43 | 40.25 | 40.82 | 187,077 | +0.45(+1.11%) |
May 29, 2019 | 40.97 | 41.04 | 40.19 | 40.37 | 103,937 | -0.73(-1.78%) |
May 28, 2019 | 40.90 | 41.60 | 40.59 | 41.10 | 144,145 | +0.65(+1.61%) |
May 24, 2019 | 40.79 | 40.90 | 40.30 | 40.45 | 61,400 | -0.15(-0.37%) |
May 23, 2019 | 40.87 | 40.87 | 40.37 | 40.60 | 130,896 | -0.54(-1.31%) |
May 22, 2019 | 40.73 | 41.48 | 40.63 | 41.14 | 152,623 | +0.27(+0.66%) |
May 21, 2019 | 40.55 | 41.19 | 40.55 | 40.87 | 76,448 | +0.53(+1.31%) |
May 20, 2019 | 40.29 | 40.59 | 40.05 | 40.34 | 57,086 | -0.16(-0.40%) |
May 17, 2019 | 40.71 | 40.85 | 40.44 | 40.50 | 162,900 | -0.33(-0.81%) |
May 16, 2019 | 39.92 | 40.87 | 39.92 | 40.83 | 268,336 | +0.66(+1.64%) |
May 15, 2019 | 39.75 | 40.49 | 39.73 | 40.17 | 93,732 | +0.10(+0.25%) |
May 14, 2019 | 39.20 | 40.49 | 39.10 | 40.07 | 88,767 | +0.73(+1.86%) |
May 13, 2019 | 39.95 | 40.02 | 39.31 | 39.34 | 135,854 | -0.98(-2.43%) |
May 10, 2019 | 40.62 | 40.90 | 39.89 | 40.32 | 152,300 | -0.35(-0.86%) |
May 09, 2019 | 40.07 | 40.71 | 40.00 | 40.67 | 106,451 | +0.14(+0.35%) |
May 08, 2019 | 40.15 | 40.79 | 40.15 | 40.53 | 172,473 | +0.25(+0.62%) |
May 07, 2019 | 40.37 | 40.70 | 40.01 | 40.28 | 127,483 | -0.35(-0.86%) |
May 06, 2019 | 40.40 | 40.92 | 40.13 | 40.63 | 113,725 | -0.22(-0.54%) |
May 03, 2019 | 40.39 | 40.98 | 40.14 | 40.85 | 86,000 | +0.66(+1.64%) |
May 02, 2019 | 40.18 | 40.58 | 39.69 | 40.19 | 98,927 | +0.18(+0.45%) |
May 01, 2019 | 40.11 | 40.11 | 39.69 | 40.01 | 112,051 | +0.03(+0.08%) |
Apr 30, 2019 | 40.00 | 40.17 | 39.65 | 39.98 | 108,782 | +0.30(+0.76%) |
Apr 29, 2019 | 39.32 | 39.76 | 39.19 | 39.68 | 93,376 | +0.49(+1.25%) |
Apr 26, 2019 | 38.92 | 39.60 | 38.77 | 39.19 | 135,500 | +0.54(+1.40%) |
Apr 25, 2019 | 38.19 | 38.75 | 38.02 | 38.65 | 116,894 | +0.67(+1.76%) |
Apr 24, 2019 | 37.42 | 38.11 | 37.39 | 37.98 | 139,904 | +0.56(+1.50%) |
Apr 23, 2019 | 38.22 | 38.65 | 37.36 | 37.42 | 123,894 | -0.74(-1.94%) |
Apr 22, 2019 | 37.53 | 38.27 | 37.53 | 38.16 | 46,911 | +0.45(+1.19%) |
Apr 18, 2019 | 37.81 | 37.87 | 37.35 | 37.71 | 62,700 | -0.06(-0.16%) |
Apr 17, 2019 | 37.89 | 37.89 | 37.22 | 37.77 | 71,549 | +0.18(+0.48%) |
Apr 16, 2019 | 37.75 | 38.15 | 37.52 | 37.59 | 83,668 | -0.10(-0.27%) |
Apr 15, 2019 | 37.92 | 38.23 | 37.55 | 37.69 | 70,353 | -0.16(-0.42%) |
Apr 12, 2019 | 37.50 | 38.02 | 37.35 | 37.85 | 82,900 | +0.32(+0.85%) |
Apr 11, 2019 | 38.76 | 38.76 | 37.03 | 37.53 | 359,915 | -1.42(-3.65%) |
Apr 10, 2019 | 39.14 | 39.99 | 38.92 | 38.95 | 832,151 | -0.25(-0.64%) |
Apr 09, 2019 | 39.02 | 39.27 | 38.95 | 39.20 | 78,013 | +0.15(+0.38%) |
Apr 08, 2019 | 38.57 | 39.16 | 38.46 | 39.05 | 65,837 | +0.58(+1.51%) |
Apr 05, 2019 | 38.54 | 38.70 | 38.25 | 38.47 | 63,600 | +0.02(+0.05%) |
Apr 04, 2019 | 38.24 | 38.53 | 38.05 | 38.45 | 344,805 | +0.18(+0.47%) |
Apr 03, 2019 | 37.85 | 38.31 | 37.70 | 38.27 | 107,823 | +0.66(+1.75%) |
Apr 02, 2019 | 37.40 | 37.90 | 37.05 | 37.61 | 112,572 | +0.50(+1.35%) |
Apr 01, 2019 | 36.70 | 37.18 | 36.65 | 37.11 | 80,808 | +0.73(+2.01%) |
Mar 29, 2019 | 36.32 | 36.44 | 35.94 | 36.38 | 55,800 | +0.42(+1.17%) |
Mar 28, 2019 | 35.65 | 36.12 | 35.56 | 35.96 | 75,294 | +0.32(+0.90%) |
Mar 27, 2019 | 34.94 | 35.70 | 34.80 | 35.64 | 94,524 | +0.75(+2.15%) |
Mar 26, 2019 | 35.21 | 35.21 | 34.66 | 34.89 | 148,019 | +0.02(+0.06%) |
Mar 25, 2019 | 34.50 | 34.99 | 34.14 | 34.87 | 56,670 | +0.37(+1.07%) |
Mar 22, 2019 | 35.44 | 35.68 | 34.43 | 34.50 | 69,400 | -1.29(-3.60%) |
Mar 21, 2019 | 35.22 | 35.90 | 35.14 | 35.79 | 79,947 | +0.40(+1.13%) |
Mar 20, 2019 | 35.51 | 35.75 | 35.38 | 35.39 | 43,498 | -0.27(-0.76%) |
Mar 19, 2019 | 35.52 | 35.76 | 35.32 | 35.66 | 44,837 | +0.32(+0.91%) |
Mar 18, 2019 | 34.94 | 35.39 | 34.81 | 35.34 | 66,636 | +0.40(+1.14%) |
Mar 15, 2019 | 35.51 | 35.51 | 34.85 | 34.94 | 88,400 | -0.43(-1.22%) |
Mar 14, 2019 | 34.94 | 35.44 | 34.72 | 35.37 | 69,461 | +0.39(+1.11%) |
Mar 13, 2019 | 35.76 | 35.76 | 34.93 | 34.98 | 96,039 | -0.61(-1.71%) |
Mar 12, 2019 | 35.57 | 35.70 | 35.24 | 35.59 | 105,777 | +0.03(+0.08%) |
Mar 11, 2019 | 34.63 | 35.80 | 34.63 | 35.56 | 108,173 | +0.94(+2.72%) |
Mar 08, 2019 | 34.01 | 34.68 | 33.79 | 34.62 | 96,400 | +0.27(+0.79%) |
Mar 07, 2019 | 33.91 | 34.83 | 33.70 | 34.35 | 176,038 | +0.27(+0.79%) |
Mar 06, 2019 | 34.31 | 34.39 | 33.75 | 34.08 | 146,255 | -0.31(-0.90%) |
Mar 05, 2019 | 34.70 | 34.78 | 34.36 | 34.39 | 115,507 | -0.18(-0.52%) |
Mar 04, 2019 | 34.57 | 34.67 | 34.44 | 34.57 | 125,067 | +0.05(+0.14%) |
Mar 01, 2019 | 34.57 | 34.66 | 34.41 | 34.52 | 81,600 | -0.02(-0.06%) |
Feb 28, 2019 | 34.67 | 34.77 | 34.45 | 34.54 | 133,092 | -0.12(-0.35%) |
Feb 27, 2019 | 34.54 | 34.78 | 34.45 | 34.66 | 58,077 | +0.12(+0.35%) |
Feb 26, 2019 | 34.31 | 34.60 | 34.23 | 34.54 | 56,283 | +0.17(+0.49%) |
Feb 25, 2019 | 34.38 | 34.73 | 34.31 | 34.37 | 97,409 | +0.21(+0.61%) |
Feb 22, 2019 | 33.80 | 34.19 | 33.80 | 34.16 | 83,500 | +0.37(+1.09%) |
Feb 21, 2019 | 33.55 | 33.99 | 33.45 | 33.79 | 109,232 | +0.24(+0.72%) |
Feb 20, 2019 | 33.39 | 33.57 | 33.27 | 33.55 | 131,110 | +0.15(+0.45%) |
Feb 19, 2019 | 32.96 | 33.56 | 32.95 | 33.40 | 103,214 | +0.23(+0.69%) |
Feb 15, 2019 | 33.21 | 33.21 | 32.79 | 33.17 | 126,400 | +0.27(+0.82%) |
Feb 14, 2019 | 32.48 | 33.02 | 32.38 | 32.90 | 41,458 | +0.42(+1.29%) |
Feb 13, 2019 | 32.15 | 32.63 | 32.14 | 32.48 | 50,104 | +0.14(+0.43%) |
Feb 12, 2019 | 32.47 | 32.47 | 32.03 | 32.34 | 72,991 | +0.15(+0.47%) |
Feb 11, 2019 | 31.91 | 32.24 | 31.91 | 32.19 | 292,723 | +0.28(+0.88%) |
Feb 08, 2019 | 31.47 | 31.99 | 31.42 | 31.91 | 49,300 | +0.40(+1.27%) |
Feb 07, 2019 | 31.51 | 31.84 | 31.46 | 31.51 | 50,710 | -0.34(-1.07%) |
Feb 06, 2019 | 31.89 | 32.03 | 31.68 | 31.85 | 37,261 | -0.43(-1.33%) |
Feb 05, 2019 | 32.24 | 32.38 | 32.06 | 32.28 | 36,025 | +0.22(+0.69%) |
Feb 04, 2019 | 31.62 | 32.14 | 31.62 | 32.06 | 58,330 | +0.33(+1.04%) |
Feb 01, 2019 | 31.34 | 31.74 | 31.28 | 31.73 | 71,200 | +0.67(+2.16%) |
Jan 31, 2019 | 30.91 | 31.26 | 30.72 | 31.06 | 112,382 | +0.34(+1.11%) |
Jan 30, 2019 | 30.46 | 31.03 | 30.36 | 30.72 | 68,731 | +0.51(+1.69%) |
Jan 29, 2019 | 30.20 | 30.47 | 30.05 | 30.21 | 86,131 | -0.01(-0.03%) |
Jan 28, 2019 | 30.50 | 30.62 | 29.78 | 30.22 | 104,879 | -0.42(-1.37%) |
Jan 25, 2019 | 29.38 | 30.88 | 29.23 | 30.64 | 302,600 | -0.11(-0.36%) |
Jan 24, 2019 | 30.61 | 30.93 | 30.51 | 30.75 | 68,111 | +0.23(+0.75%) |
Jan 23, 2019 | 30.14 | 30.56 | 29.97 | 30.52 | 102,308 | +0.50(+1.67%) |
Jan 22, 2019 | 30.37 | 30.54 | 29.60 | 30.02 | 74,383 | -0.13(-0.43%) |
Jan 18, 2019 | 29.32 | 30.39 | 29.32 | 30.15 | 104,700 | +0.93(+3.18%) |
Jan 17, 2019 | 28.80 | 29.24 | 28.80 | 29.22 | 56,456 | +0.32(+1.11%) |
Jan 16, 2019 | 28.70 | 28.93 | 28.70 | 28.90 | 35,575 | +0.32(+1.12%) |
Jan 15, 2019 | 28.22 | 28.74 | 28.22 | 28.58 | 40,661 | +0.27(+0.95%) |
Jan 14, 2019 | 28.31 | 28.55 | 28.03 | 28.31 | 52,947 | -0.27(-0.94%) |
Jan 11, 2019 | 28.44 | 28.73 | 28.28 | 28.58 | 48,500 | +0.11(+0.39%) |
Jan 10, 2019 | 28.00 | 28.58 | 27.87 | 28.47 | 51,499 | +0.18(+0.64%) |
Jan 09, 2019 | 28.59 | 28.59 | 28.17 | 28.29 | 76,517 | +0.19(+0.68%) |
Jan 08, 2019 | 27.47 | 28.15 | 27.47 | 28.10 | 68,514 | +0.76(+2.78%) |
Jan 07, 2019 | 26.40 | 27.44 | 26.30 | 27.34 | 110,291 | +1.02(+3.88%) |
Jan 04, 2019 | 25.70 | 26.39 | 25.47 | 26.32 | 93,000 | +1.07(+4.24%) |
Jan 03, 2019 | 26.34 | 26.34 | 25.19 | 25.25 | 106,189 | -1.03(-3.92%) |
Jan 02, 2019 | 26.11 | 26.62 | 26.00 | 26.28 | 103,227 | -0.18(-0.68%) |
Dec 31, 2018 | 26.61 | 26.71 | 26.12 | 26.46 | 69,100 | +0.20(+0.76%) |
Dec 28, 2018 | 26.56 | 26.58 | 26.10 | 26.26 | 89,000 | -0.04(-0.15%) |
Dec 27, 2018 | 25.65 | 26.36 | 25.65 | 26.30 | 94,499 | +0.28(+1.08%) |
Dec 26, 2018 | 25.50 | 26.02 | 25.26 | 26.02 | 67,652 | +0.57(+2.24%) |
Dec 24, 2018 | 25.21 | 25.77 | 25.21 | 25.45 | 32,300 | -0.10(-0.39%) |
Dec 21, 2018 | 26.48 | 26.48 | 25.45 | 25.55 | 277,400 | -0.92(-3.48%) |
Dec 20, 2018 | 27.02 | 27.36 | 26.18 | 26.47 | 89,209 | -0.71(-2.61%) |
Dec 19, 2018 | 27.16 | 27.75 | 26.98 | 27.18 | 101,218 | +0.01(+0.04%) |
Dec 18, 2018 | 26.42 | 27.26 | 26.42 | 27.17 | 105,576 | +0.80(+3.03%) |
Dec 17, 2018 | 26.94 | 27.19 | 26.32 | 26.37 | 126,010 | -0.56(-2.08%) |
Dec 14, 2018 | 28.08 | 28.20 | 26.87 | 26.93 | 159,900 | -1.45(-5.11%) |
Dec 13, 2018 | 28.43 | 28.70 | 28.31 | 28.38 | 62,190 | +0.01(+0.04%) |
Dec 12, 2018 | 28.27 | 29.04 | 28.25 | 28.37 | 64,206 | +0.36(+1.29%) |
Dec 11, 2018 | 28.53 | 28.53 | 27.85 | 28.01 | 77,888 | -0.11(-0.39%) |
Dec 10, 2018 | 27.65 | 28.27 | 27.37 | 28.12 | 168,802 | +0.48(+1.74%) |
Dec 07, 2018 | 27.91 | 28.24 | 27.43 | 27.64 | 96,500 | -0.10(-0.36%) |
Dec 06, 2018 | 27.73 | 27.94 | 27.27 | 27.74 | 122,420 | -0.75(-2.63%) |
Dec 04, 2018 | 29.71 | 29.75 | 28.41 | 28.49 | 112,200 | -1.12(-3.78%) |
Dec 03, 2018 | 30.00 | 30.13 | 29.23 | 29.61 | 114,633 | +0.19(+0.65%) |
Nov 30, 2018 | 28.92 | 29.52 | 28.72 | 29.42 | 95,800 | +0.51(+1.76%) |
Nov 29, 2018 | 28.40 | 29.37 | 28.27 | 28.91 | 137,497 | +0.03(+0.10%) |
Nov 28, 2018 | 27.94 | 29.01 | 27.94 | 28.88 | 65,385 | +0.95(+3.40%) |
Nov 27, 2018 | 28.31 | 28.45 | 27.84 | 27.93 | 64,112 | -0.57(-2.00%) |
Nov 26, 2018 | 28.10 | 28.56 | 27.79 | 28.50 | 63,306 | +0.72(+2.59%) |
Nov 23, 2018 | 27.60 | 27.95 | 27.60 | 27.78 | 14,900 | +0.18(+0.65%) |
Nov 21, 2018 | 27.60 | 27.60 | 27.60 | 0 | +0.50(+1.85%) | |
Nov 20, 2018 | 27.00 | 27.27 | 26.47 | 27.10 | 134,467 | -0.31(-1.13%) |
Nov 19, 2018 | 28.74 | 28.74 | 27.26 | 27.41 | 116,720 | -1.39(-4.83%) |
Nov 16, 2018 | 28.47 | 28.93 | 28.32 | 28.80 | 50,200 | +0.15(+0.52%) |
Nov 15, 2018 | 28.32 | 28.95 | 28.28 | 28.65 | 52,810 | +0.05(+0.17%) |
Nov 14, 2018 | 28.58 | 29.14 | 28.32 | 28.60 | 73,173 | +0.16(+0.56%) |
Nov 13, 2018 | 29.27 | 29.27 | 28.32 | 28.44 | 109,927 | -0.58(-2.00%) |
Nov 12, 2018 | 30.25 | 30.43 | 28.82 | 29.02 | 98,578 | -1.47(-4.82%) |
Nov 09, 2018 | 30.87 | 31.23 | 30.32 | 30.49 | 48,200 | -0.62(-1.99%) |
Nov 08, 2018 | 31.28 | 31.59 | 30.97 | 31.11 | 31,315 | -0.18(-0.58%) |
Nov 07, 2018 | 31.15 | 31.79 | 31.15 | 31.29 | 92,352 | +0.33(+1.07%) |
Nov 06, 2018 | 30.50 | 31.04 | 30.50 | 30.96 | 66,771 | +0.25(+0.81%) |
Nov 05, 2018 | 30.61 | 30.80 | 30.25 | 30.71 | 66,863 | +0.09(+0.29%) |
Nov 02, 2018 | 30.87 | 31.22 | 30.44 | 30.62 | 51,500 | -0.25(-0.81%) |
Nov 01, 2018 | 30.71 | 31.17 | 30.50 | 30.87 | 64,490 | +0.28(+0.92%) |
Oct 31, 2018 | 29.70 | 30.67 | 29.37 | 30.59 | 102,126 | +1.24(+4.22%) |
Oct 30, 2018 | 29.14 | 29.60 | 28.95 | 29.35 | 75,771 | +0.13(+0.44%) |
Oct 29, 2018 | 30.05 | 30.26 | 28.89 | 29.22 | 152,843 | -0.49(-1.65%) |
Oct 26, 2018 | 29.30 | 30.08 | 29.16 | 29.71 | 236,100 | -0.15(-0.50%) |
Oct 25, 2018 | 30.62 | 30.62 | 29.82 | 29.86 | 175,373 | -0.48(-1.58%) |
Oct 24, 2018 | 31.13 | 31.32 | 30.34 | 30.34 | 49,825 | -0.77(-2.48%) |
Oct 23, 2018 | 30.78 | 31.45 | 30.21 | 31.11 | 120,912 | -0.44(-1.39%) |
Oct 22, 2018 | 30.48 | 31.71 | 30.48 | 31.55 | 126,944 | +1.08(+3.54%) |
Oct 19, 2018 | 30.93 | 31.13 | 30.45 | 30.47 | 149,900 | -0.37(-1.20%) |
Oct 18, 2018 | 31.71 | 31.71 | 30.79 | 30.84 | 65,934 | -0.85(-2.68%) |
Oct 17, 2018 | 31.57 | 31.88 | 31.09 | 31.69 | 61,809 | +0.18(+0.57%) |
Oct 16, 2018 | 30.89 | 31.53 | 30.87 | 31.51 | 104,607 | +0.98(+3.21%) |
Oct 15, 2018 | 31.41 | 31.41 | 30.46 | 30.53 | 90,330 | -0.87(-2.77%) |
Oct 12, 2018 | 30.73 | 31.44 | 30.73 | 31.40 | 178,500 | +1.10(+3.63%) |
Oct 11, 2018 | 29.62 | 30.66 | 29.62 | 30.30 | 178,381 | +0.29(+0.97%) |
Oct 10, 2018 | 30.90 | 30.90 | 29.75 | 30.01 | 154,258 | -1.06(-3.41%) |
Oct 09, 2018 | 30.98 | 31.33 | 30.81 | 31.07 | 86,548 | -0.05(-0.16%) |
Oct 08, 2018 | 31.16 | 32.03 | 30.77 | 31.12 | 76,518 | -0.22(-0.70%) |
Oct 05, 2018 | 31.29 | 31.60 | 30.80 | 31.34 | 51,700 | -0.14(-0.44%) |
Oct 04, 2018 | 32.72 | 32.86 | 31.40 | 31.48 | 143,127 | -1.33(-4.05%) |
Oct 03, 2018 | 32.79 | 33.35 | 32.66 | 32.81 | 43,356 | +0.05(+0.15%) |
Oct 02, 2018 | 33.94 | 34.07 | 32.69 | 32.76 | 54,886 | -1.19(-3.51%) |
Oct 01, 2018 | 34.01 | 34.37 | 33.83 | 33.95 | 52,816 | +0.05(+0.15%) |
Sep 28, 2018 | 34.05 | 34.55 | 33.85 | 33.90 | 51,000 | -0.20(-0.59%) |
Sep 27, 2018 | 34.05 | 34.50 | 34.00 | 34.10 | 82,729 | +0.05(+0.15%) |
Sep 26, 2018 | 34.20 | 34.38 | 33.70 | 34.05 | 108,044 | -0.15(-0.44%) |
Sep 25, 2018 | 34.35 | 34.45 | 34.10 | 34.20 | 59,420 | -0.15(-0.44%) |
Sep 24, 2018 | 35.25 | 35.25 | 34.25 | 34.35 | 70,565 | -1.00(-2.83%) |
Sep 21, 2018 | 34.45 | 35.67 | 34.45 | 35.35 | 156,400 | +0.90(+2.61%) |
Sep 20, 2018 | 33.85 | 34.60 | 33.85 | 34.45 | 85,243 | +0.65(+1.92%) |
Sep 19, 2018 | 33.60 | 34.05 | 33.55 | 33.80 | 75,764 | +0.15(+0.45%) |
Sep 18, 2018 | 33.15 | 33.90 | 33.15 | 33.65 | 84,079 | +0.30(+0.90%) |
Sep 17, 2018 | 33.80 | 33.80 | 33.17 | 33.35 | 53,254 | -0.50(-1.48%) |
Sep 14, 2018 | 34.20 | 34.20 | 33.75 | 33.85 | 49,400 | -0.30(-0.88%) |
Sep 13, 2018 | 34.50 | 34.60 | 34.12 | 34.15 | 72,546 | -0.25(-0.73%) |
Sep 12, 2018 | 34.60 | 34.65 | 34.10 | 34.40 | 83,536 | -0.05(-0.15%) |
Sep 11, 2018 | 33.40 | 34.50 | 33.40 | 34.45 | 99,712 | +0.85(+2.53%) |
Sep 10, 2018 | 34.00 | 34.05 | 33.30 | 33.60 | 85,319 | -0.30(-0.88%) |
Sep 07, 2018 | 33.75 | 34.45 | 33.55 | 33.90 | 70,600 | +0.00(+0.00%) |
Sep 06, 2018 | 34.10 | 34.36 | 32.70 | 33.90 | 233,161 | -0.35(-1.02%) |
Sep 05, 2018 | 34.85 | 34.85 | 33.65 | 34.25 | 102,946 | -0.60(-1.72%) |