Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 36.12 | 36.84 | 36.12 | 36.65 | 1,137,546 | +0.58(+1.60%) |
Sep 27, 2019 | 37.08 | 37.08 | 35.92 | 36.07 | 769,690 | -0.84(-2.28%) |
Sep 26, 2019 | 36.83 | 36.97 | 36.56 | 36.91 | 977,254 | +0.23(+0.62%) |
Sep 25, 2019 | 36.50 | 36.75 | 36.13 | 36.68 | 820,905 | +0.13(+0.36%) |
Sep 24, 2019 | 37.07 | 37.19 | 36.55 | 36.55 | 836,979 | -0.26(-0.72%) |
Sep 23, 2019 | 36.71 | 37.07 | 36.63 | 36.82 | 1,172,311 | -0.02(-0.05%) |
Sep 20, 2019 | 37.55 | 37.74 | 36.81 | 36.84 | 2,247,424 | -0.73(-1.94%) |
Sep 19, 2019 | 37.56 | 37.92 | 37.48 | 37.56 | 923,767 | +0.10(+0.28%) |
Sep 18, 2019 | 37.79 | 37.81 | 37.06 | 37.46 | 905,515 | -0.28(-0.75%) |
Sep 17, 2019 | 37.21 | 37.75 | 37.21 | 37.74 | 1,313,139 | +0.48(+1.29%) |
Sep 16, 2019 | 37.10 | 37.45 | 36.94 | 37.26 | 1,175,792 | +0.10(+0.28%) |
Sep 13, 2019 | 37.51 | 37.66 | 37.09 | 37.16 | 633,601 | -0.35(-0.93%) |
Sep 12, 2019 | 37.21 | 37.54 | 37.13 | 37.51 | 1,462,299 | +0.40(+1.07%) |
Sep 11, 2019 | 37.36 | 37.54 | 36.78 | 37.11 | 1,654,960 | -0.25(-0.66%) |
Sep 10, 2019 | 38.47 | 38.47 | 37.14 | 37.36 | 1,701,499 | -1.17(-3.03%) |
Sep 09, 2019 | 39.50 | 39.50 | 38.39 | 38.52 | 1,180,928 | -0.84(-2.13%) |
Sep 06, 2019 | 39.27 | 39.68 | 39.24 | 39.36 | 1,262,959 | +0.13(+0.34%) |
Sep 05, 2019 | 39.26 | 39.38 | 39.02 | 39.23 | 590,750 | +0.35(+0.90%) |
Sep 04, 2019 | 38.82 | 38.92 | 38.53 | 38.88 | 864,394 | +0.40(+1.03%) |
Sep 03, 2019 | 38.50 | 38.65 | 38.27 | 38.49 | 1,402,720 | -0.17(-0.44%) |
Aug 30, 2019 | 38.81 | 38.95 | 38.46 | 38.66 | 662,897 | +0.04(+0.10%) |
Aug 29, 2019 | 38.33 | 38.71 | 38.22 | 38.62 | 879,751 | +0.68(+1.79%) |
Aug 28, 2019 | 37.68 | 38.14 | 37.44 | 37.94 | 1,186,098 | +0.17(+0.45%) |
Aug 27, 2019 | 37.93 | 38.02 | 37.74 | 37.77 | 1,504,837 | +0.07(+0.18%) |
Aug 26, 2019 | 37.78 | 38.02 | 37.41 | 37.70 | 725,956 | +0.25(+0.68%) |
Aug 23, 2019 | 38.24 | 38.34 | 37.38 | 37.45 | 1,321,132 | -0.84(-2.19%) |
Aug 22, 2019 | 38.70 | 38.78 | 38.16 | 38.29 | 1,018,589 | -0.35(-0.90%) |
Aug 21, 2019 | 38.74 | 38.82 | 38.58 | 38.64 | 1,187,981 | +0.08(+0.20%) |
Aug 20, 2019 | 38.70 | 38.98 | 38.54 | 38.56 | 1,847,252 | -0.23(-0.58%) |
Aug 19, 2019 | 38.83 | 39.07 | 38.66 | 38.79 | 2,173,171 | +0.28(+0.74%) |
Aug 16, 2019 | 38.33 | 39.06 | 38.28 | 38.50 | 2,494,766 | +0.55(+1.44%) |
Aug 15, 2019 | 37.77 | 38.12 | 37.52 | 37.96 | 3,115,218 | +0.50(+1.34%) |
Aug 14, 2019 | 37.08 | 38.08 | 36.99 | 37.46 | 6,015,887 | -1.24(-3.20%) |
Aug 13, 2019 | 38.71 | 39.18 | 38.63 | 38.69 | 1,762,403 | -0.28(-0.73%) |
Aug 12, 2019 | 39.34 | 39.34 | 38.82 | 38.98 | 1,415,554 | -0.59(-1.48%) |
Aug 09, 2019 | 39.47 | 39.83 | 39.25 | 39.56 | 1,350,378 | +0.01(+0.02%) |
Aug 08, 2019 | 42.04 | 42.04 | 37.62 | 39.55 | 3,451,126 | +3.05(+8.35%) |
Aug 07, 2019 | 35.72 | 36.61 | 35.39 | 36.50 | 1,027,851 | +0.62(+1.74%) |
Aug 06, 2019 | 35.64 | 35.98 | 35.52 | 35.88 | 1,240,248 | +0.40(+1.12%) |
Aug 05, 2019 | 36.36 | 36.44 | 35.19 | 35.48 | 1,122,967 | -1.57(-4.23%) |
Aug 02, 2019 | 37.45 | 37.51 | 36.62 | 37.05 | 1,140,255 | -0.44(-1.18%) |
Aug 01, 2019 | 37.52 | 38.05 | 37.41 | 37.49 | 968,071 | +0.05(+0.13%) |
Jul 31, 2019 | 38.07 | 38.19 | 37.20 | 37.45 | 1,216,582 | -0.61(-1.61%) |
Jul 30, 2019 | 38.03 | 38.27 | 37.95 | 38.06 | 919,138 | -0.19(-0.49%) |
Jul 29, 2019 | 38.06 | 38.52 | 37.83 | 38.25 | 1,316,905 | +0.11(+0.30%) |
Jul 26, 2019 | 38.20 | 38.46 | 37.73 | 38.14 | 1,329,503 | +0.06(+0.15%) |
Jul 25, 2019 | 37.53 | 38.18 | 37.37 | 38.08 | 2,022,822 | +0.79(+2.13%) |
Jul 24, 2019 | 36.89 | 37.29 | 36.60 | 37.29 | 1,370,972 | +0.31(+0.84%) |
Jul 23, 2019 | 36.68 | 36.98 | 36.36 | 36.98 | 913,158 | +0.46(+1.27%) |
Jul 22, 2019 | 36.41 | 36.67 | 36.27 | 36.51 | 466,691 | +0.17(+0.47%) |
Jul 19, 2019 | 36.56 | 36.90 | 36.32 | 36.34 | 1,034,505 | -0.13(-0.36%) |
Jul 18, 2019 | 36.06 | 36.61 | 36.05 | 36.48 | 891,385 | +0.42(+1.15%) |
Jul 17, 2019 | 36.18 | 36.34 | 35.98 | 36.06 | 704,327 | -0.09(-0.24%) |
Jul 16, 2019 | 36.47 | 36.57 | 36.09 | 36.15 | 685,169 | -0.32(-0.88%) |
Jul 15, 2019 | 36.49 | 36.61 | 36.23 | 36.47 | 383,106 | +0.06(+0.16%) |
Jul 12, 2019 | 36.32 | 36.45 | 35.87 | 36.41 | 462,205 | +0.22(+0.60%) |
Jul 11, 2019 | 36.31 | 36.37 | 36.09 | 36.19 | 531,590 | -0.04(-0.10%) |
Jul 10, 2019 | 36.30 | 36.43 | 36.19 | 36.23 | 660,507 | +0.03(+0.08%) |
Jul 09, 2019 | 35.95 | 36.24 | 35.81 | 36.20 | 760,351 | +0.13(+0.37%) |
Jul 08, 2019 | 36.25 | 36.43 | 35.91 | 36.07 | 1,447,881 | -0.29(-0.80%) |
Jul 05, 2019 | 36.48 | 36.48 | 35.96 | 36.36 | 532,140 | -0.18(-0.49%) |
Jul 03, 2019 | 36.39 | 36.60 | 36.29 | 36.54 | 358,786 | +0.27(+0.75%) |
Jul 02, 2019 | 36.41 | 36.52 | 36.00 | 36.27 | 906,194 | -0.26(-0.72%) |
Jul 01, 2019 | 36.17 | 36.56 | 36.13 | 36.53 | 955,801 | +0.59(+1.63%) |
Jun 28, 2019 | 35.57 | 35.96 | 35.57 | 35.95 | 4,015,002 | +0.39(+1.09%) |
Jun 27, 2019 | 35.35 | 35.71 | 35.13 | 35.56 | 1,077,967 | +0.28(+0.80%) |
Jun 26, 2019 | 35.67 | 35.68 | 35.25 | 35.28 | 543,587 | -0.34(-0.95%) |
Jun 25, 2019 | 35.73 | 35.75 | 35.58 | 35.62 | 851,757 | -0.05(-0.13%) |
Jun 24, 2019 | 35.79 | 35.81 | 35.56 | 35.66 | 622,236 | +0.00(+0.00%) |
Jun 21, 2019 | 35.98 | 35.98 | 35.57 | 35.66 | 866,980 | -0.34(-0.94%) |
Jun 20, 2019 | 35.78 | 36.17 | 35.78 | 36.00 | 903,737 | +0.31(+0.87%) |
Jun 19, 2019 | 35.65 | 35.78 | 35.48 | 35.69 | 1,359,448 | +0.09(+0.24%) |
Jun 18, 2019 | 35.25 | 35.65 | 35.06 | 35.61 | 1,429,303 | +0.55(+1.56%) |
Jun 17, 2019 | 35.03 | 35.21 | 34.97 | 35.06 | 1,826,727 | +0.16(+0.46%) |
Jun 14, 2019 | 35.04 | 35.21 | 34.76 | 34.90 | 735,587 | +0.19(+0.54%) |
Jun 13, 2019 | 35.13 | 35.17 | 34.69 | 34.71 | 1,430,283 | -0.20(-0.57%) |
Jun 12, 2019 | 34.74 | 35.07 | 34.74 | 34.91 | 734,007 | +0.18(+0.52%) |
Jun 11, 2019 | 34.82 | 34.91 | 34.58 | 34.73 | 1,101,678 | +0.08(+0.23%) |
Jun 10, 2019 | 35.06 | 35.17 | 34.55 | 34.65 | 2,203,568 | -0.17(-0.49%) |
Jun 07, 2019 | 34.84 | 34.95 | 34.65 | 34.82 | 2,392,105 | +0.18(+0.52%) |
Jun 06, 2019 | 34.22 | 34.72 | 34.16 | 34.64 | 1,215,737 | +0.34(+0.99%) |
Jun 05, 2019 | 34.33 | 34.46 | 34.16 | 34.30 | 1,463,646 | +0.16(+0.47%) |
Jun 04, 2019 | 34.18 | 34.21 | 33.67 | 34.14 | 1,338,125 | +0.26(+0.78%) |
Jun 03, 2019 | 34.08 | 34.15 | 33.75 | 33.88 | 1,110,283 | -0.16(-0.47%) |
May 31, 2019 | 33.68 | 34.13 | 33.68 | 34.04 | 1,737,125 | +0.09(+0.28%) |
May 30, 2019 | 33.80 | 34.15 | 33.80 | 33.94 | 1,751,124 | +0.26(+0.78%) |
May 29, 2019 | 33.79 | 33.96 | 33.63 | 33.68 | 1,616,924 | -0.29(-0.86%) |
May 28, 2019 | 34.08 | 34.50 | 33.97 | 33.97 | 811,959 | +0.00(+0.00%) |
May 24, 2019 | 34.20 | 34.30 | 33.97 | 33.97 | 1,257,599 | +0.08(+0.22%) |
May 23, 2019 | 33.95 | 34.17 | 33.78 | 33.90 | 897,153 | -0.24(-0.69%) |
May 22, 2019 | 33.42 | 34.51 | 33.42 | 34.13 | 3,296,312 | -0.15(-0.44%) |
May 21, 2019 | 34.34 | 34.58 | 34.23 | 34.28 | 773,045 | +0.10(+0.30%) |
May 20, 2019 | 34.07 | 34.48 | 33.93 | 34.18 | 544,611 | -0.02(-0.05%) |
May 17, 2019 | 34.23 | 34.42 | 34.03 | 34.20 | 382,558 | -0.31(-0.90%) |
May 16, 2019 | 34.21 | 34.64 | 34.17 | 34.51 | 746,132 | +0.40(+1.16%) |
May 15, 2019 | 33.80 | 34.27 | 33.48 | 34.11 | 1,015,253 | +0.25(+0.75%) |
May 14, 2019 | 33.16 | 33.98 | 33.12 | 33.86 | 1,329,185 | +0.81(+2.45%) |
May 13, 2019 | 33.59 | 33.59 | 33.03 | 33.05 | 667,114 | -1.02(-2.99%) |
May 10, 2019 | 33.86 | 34.09 | 33.66 | 34.07 | 936,429 | +0.10(+0.31%) |
May 09, 2019 | 33.68 | 34.01 | 33.35 | 33.96 | 769,729 | +0.03(+0.08%) |
May 08, 2019 | 33.79 | 34.06 | 33.70 | 33.93 | 780,686 | +0.04(+0.11%) |
May 07, 2019 | 33.91 | 34.19 | 33.76 | 33.90 | 1,258,295 | -0.24(-0.69%) |
May 06, 2019 | 33.74 | 34.18 | 33.56 | 34.13 | 912,162 | -0.08(-0.22%) |
May 03, 2019 | 35.21 | 35.50 | 33.88 | 34.21 | 1,257,918 | +0.35(+1.03%) |
May 02, 2019 | 33.57 | 34.07 | 33.54 | 33.86 | 1,717,337 | +0.24(+0.70%) |
May 01, 2019 | 34.26 | 34.26 | 33.58 | 33.62 | 1,705,686 | -0.56(-1.63%) |
Apr 30, 2019 | 34.07 | 34.30 | 33.98 | 34.18 | 837,739 | +0.24(+0.72%) |
Apr 29, 2019 | 34.15 | 34.15 | 33.75 | 33.93 | 888,351 | -0.16(-0.47%) |
Apr 26, 2019 | 34.02 | 34.20 | 34.01 | 34.09 | 488,765 | +0.04(+0.11%) |
Apr 25, 2019 | 34.18 | 34.18 | 33.75 | 34.06 | 536,311 | -0.12(-0.36%) |
Apr 24, 2019 | 34.39 | 34.40 | 34.15 | 34.18 | 515,161 | -0.14(-0.41%) |
Apr 23, 2019 | 34.01 | 34.35 | 33.85 | 34.32 | 996,367 | +0.36(+1.05%) |
Apr 22, 2019 | 33.68 | 34.08 | 33.43 | 33.96 | 1,684,214 | +0.08(+0.25%) |
Apr 18, 2019 | 33.82 | 33.97 | 33.56 | 33.88 | 1,096,589 | +0.08(+0.25%) |
Apr 17, 2019 | 34.00 | 34.00 | 33.68 | 33.79 | 1,405,207 | -0.10(-0.31%) |
Apr 16, 2019 | 33.84 | 34.03 | 33.76 | 33.90 | 892,473 | +0.17(+0.50%) |
Apr 15, 2019 | 33.80 | 33.90 | 33.59 | 33.73 | 342,372 | -0.12(-0.36%) |
Apr 12, 2019 | 33.65 | 33.86 | 33.51 | 33.85 | 555,251 | +0.18(+0.53%) |
Apr 11, 2019 | 33.73 | 33.74 | 33.48 | 33.67 | 1,096,883 | +0.04(+0.11%) |
Apr 10, 2019 | 33.51 | 33.69 | 33.38 | 33.63 | 756,003 | +0.14(+0.42%) |
Apr 09, 2019 | 33.43 | 33.62 | 33.36 | 33.49 | 584,087 | -0.02(-0.06%) |
Apr 08, 2019 | 33.24 | 33.58 | 33.00 | 33.51 | 963,886 | +0.07(+0.20%) |
Apr 05, 2019 | 33.46 | 33.48 | 33.31 | 33.44 | 476,658 | +0.04(+0.11%) |
Apr 04, 2019 | 33.77 | 33.78 | 33.33 | 33.41 | 790,583 | -0.20(-0.59%) |
Apr 03, 2019 | 33.50 | 33.74 | 33.45 | 33.60 | 1,080,647 | +0.21(+0.62%) |
Apr 02, 2019 | 33.38 | 33.62 | 33.32 | 33.40 | 1,229,622 | +0.06(+0.17%) |
Apr 01, 2019 | 33.28 | 33.38 | 33.04 | 33.34 | 646,451 | +0.22(+0.65%) |
Mar 29, 2019 | 33.11 | 33.16 | 32.95 | 33.12 | 669,742 | +0.14(+0.43%) |
Mar 28, 2019 | 32.62 | 32.98 | 32.54 | 32.98 | 618,828 | +0.45(+1.39%) |
Mar 27, 2019 | 32.67 | 32.77 | 32.42 | 32.53 | 538,277 | -0.14(-0.43%) |
Mar 26, 2019 | 32.50 | 32.71 | 32.35 | 32.67 | 643,647 | +0.41(+1.28%) |
Mar 25, 2019 | 32.11 | 32.32 | 31.99 | 32.26 | 654,767 | +0.13(+0.41%) |
Mar 22, 2019 | 32.56 | 32.56 | 31.97 | 32.13 | 687,585 | -0.53(-1.61%) |
Mar 21, 2019 | 31.99 | 32.65 | 31.90 | 32.65 | 907,526 | +0.55(+1.70%) |
Mar 20, 2019 | 32.07 | 32.30 | 31.98 | 32.11 | 780,663 | +0.01(+0.03%) |
Mar 19, 2019 | 32.23 | 32.29 | 32.01 | 32.10 | 1,279,611 | -0.08(-0.23%) |
Mar 18, 2019 | 32.17 | 32.31 | 31.95 | 32.17 | 900,970 | +0.06(+0.18%) |
Mar 15, 2019 | 32.00 | 32.16 | 31.88 | 32.12 | 1,756,773 | +0.19(+0.59%) |
Mar 14, 2019 | 31.79 | 32.00 | 31.71 | 31.93 | 1,127,489 | +0.09(+0.30%) |
Mar 13, 2019 | 31.83 | 32.06 | 31.74 | 31.83 | 1,386,377 | +0.09(+0.30%) |
Mar 12, 2019 | 31.81 | 31.97 | 31.70 | 31.74 | 727,447 | +0.00(+0.00%) |
Mar 11, 2019 | 31.54 | 31.79 | 31.47 | 31.74 | 732,025 | +0.26(+0.84%) |
Mar 08, 2019 | 31.68 | 31.68 | 31.28 | 31.48 | 732,936 | +0.17(+0.54%) |
Mar 07, 2019 | 31.31 | 31.36 | 31.11 | 31.31 | 758,722 | -0.03(-0.11%) |
Mar 06, 2019 | 31.44 | 31.44 | 31.22 | 31.34 | 624,587 | -0.06(-0.18%) |
Mar 05, 2019 | 31.43 | 31.55 | 31.31 | 31.40 | 600,338 | -0.04(-0.12%) |
Mar 04, 2019 | 31.61 | 31.61 | 31.01 | 31.43 | 1,148,888 | -0.07(-0.21%) |
Mar 01, 2019 | 31.41 | 31.66 | 31.25 | 31.50 | 1,493,892 | +0.30(+0.96%) |
Feb 28, 2019 | 31.15 | 31.33 | 31.09 | 31.20 | 1,404,746 | +0.05(+0.15%) |
Feb 27, 2019 | 31.18 | 31.31 | 31.04 | 31.15 | 836,247 | -0.15(-0.48%) |
Feb 26, 2019 | 31.43 | 31.49 | 31.29 | 31.30 | 1,106,051 | -0.11(-0.36%) |
Feb 25, 2019 | 31.52 | 31.81 | 31.41 | 31.41 | 1,055,164 | +0.11(+0.36%) |
Feb 22, 2019 | 31.27 | 31.42 | 31.16 | 31.30 | 1,043,062 | +0.12(+0.39%) |
Feb 21, 2019 | 31.27 | 31.31 | 31.02 | 31.18 | 848,065 | -0.02(-0.06%) |
Feb 20, 2019 | 30.99 | 31.45 | 30.96 | 31.20 | 1,371,483 | +0.19(+0.61%) |
Feb 19, 2019 | 30.80 | 31.27 | 30.80 | 31.01 | 1,722,347 | +0.08(+0.24%) |
Feb 15, 2019 | 30.98 | 31.06 | 30.75 | 30.94 | 1,364,627 | +0.24(+0.80%) |
Feb 14, 2019 | 30.42 | 30.92 | 30.42 | 30.69 | 1,523,922 | +0.23(+0.74%) |
Feb 13, 2019 | 30.27 | 30.79 | 30.12 | 30.47 | 4,919,175 | -0.17(-0.55%) |
Feb 12, 2019 | 30.62 | 30.95 | 30.45 | 30.64 | 1,150,581 | +0.03(+0.09%) |
Feb 11, 2019 | 30.86 | 30.86 | 30.23 | 30.61 | 698,877 | -0.14(-0.46%) |
Feb 08, 2019 | 30.99 | 31.92 | 30.52 | 30.75 | 1,758,491 | +1.90(+6.58%) |
Feb 07, 2019 | 29.00 | 29.14 | 28.71 | 28.85 | 1,346,300 | -0.36(-1.22%) |
Feb 06, 2019 | 29.37 | 29.41 | 28.99 | 29.21 | 1,058,460 | +0.40(+1.40%) |
Feb 05, 2019 | 28.77 | 28.95 | 28.58 | 28.80 | 573,417 | +0.04(+0.13%) |
Feb 04, 2019 | 28.23 | 28.77 | 28.12 | 28.77 | 624,610 | +0.48(+1.69%) |
Feb 01, 2019 | 28.03 | 28.44 | 28.03 | 28.29 | 676,777 | +0.27(+0.97%) |
Jan 31, 2019 | 27.77 | 28.11 | 27.75 | 28.02 | 543,343 | +0.20(+0.71%) |
Jan 30, 2019 | 27.61 | 27.94 | 27.40 | 27.82 | 472,446 | +0.36(+1.30%) |
Jan 29, 2019 | 27.64 | 27.70 | 27.39 | 27.46 | 669,208 | +0.00(+0.00%) |
Jan 28, 2019 | 27.35 | 27.57 | 27.16 | 27.46 | 357,585 | -0.12(-0.44%) |
Jan 25, 2019 | 27.36 | 27.63 | 27.22 | 27.58 | 385,558 | +0.30(+1.10%) |
Jan 24, 2019 | 27.19 | 27.32 | 27.06 | 27.28 | 292,009 | +0.11(+0.41%) |
Jan 23, 2019 | 27.27 | 27.51 | 26.97 | 27.17 | 298,412 | -0.04(-0.14%) |
Jan 22, 2019 | 27.30 | 27.41 | 26.99 | 27.21 | 816,404 | -0.23(-0.86%) |
Jan 18, 2019 | 27.25 | 27.56 | 27.10 | 27.44 | 446,251 | +0.37(+1.35%) |
Jan 17, 2019 | 26.76 | 27.21 | 26.76 | 27.08 | 695,900 | +0.26(+0.98%) |
Jan 16, 2019 | 26.57 | 26.83 | 26.51 | 26.81 | 487,684 | +0.23(+0.85%) |
Jan 15, 2019 | 26.86 | 27.17 | 26.17 | 26.59 | 390,449 | +0.48(+1.83%) |
Jan 14, 2019 | 26.13 | 26.31 | 25.88 | 26.11 | 253,750 | -0.18(-0.68%) |
Jan 11, 2019 | 25.84 | 26.31 | 25.84 | 26.29 | 423,145 | +0.27(+1.05%) |
Jan 10, 2019 | 25.99 | 26.03 | 25.74 | 26.01 | 519,360 | -0.11(-0.43%) |
Jan 09, 2019 | 26.10 | 26.28 | 25.86 | 26.13 | 446,361 | +0.03(+0.11%) |
Jan 08, 2019 | 25.95 | 26.48 | 25.74 | 26.10 | 400,182 | +0.44(+1.72%) |
Jan 07, 2019 | 25.59 | 25.69 | 25.33 | 25.66 | 401,754 | +0.20(+0.77%) |
Jan 04, 2019 | 25.15 | 25.70 | 25.11 | 25.46 | 433,793 | +0.64(+2.57%) |
Jan 03, 2019 | 24.95 | 25.21 | 24.63 | 24.82 | 472,110 | -0.34(-1.34%) |
Jan 02, 2019 | 25.05 | 25.18 | 24.92 | 25.16 | 601,228 | -0.19(-0.74%) |
Dec 31, 2018 | 25.14 | 25.35 | 24.93 | 25.35 | 466,801 | +0.24(+0.97%) |
Dec 28, 2018 | 25.15 | 25.30 | 24.87 | 25.10 | 410,793 | +0.00(+0.00%) |
Dec 27, 2018 | 24.41 | 25.10 | 24.28 | 25.10 | 560,328 | +0.41(+1.67%) |
Dec 26, 2018 | 24.35 | 24.72 | 23.93 | 24.69 | 751,405 | +0.39(+1.58%) |
Dec 24, 2018 | 24.44 | 24.61 | 24.09 | 24.31 | 212,211 | -0.30(-1.22%) |
Dec 21, 2018 | 25.46 | 25.51 | 24.60 | 24.61 | 939,991 | -0.76(-3.00%) |
Dec 20, 2018 | 25.32 | 25.62 | 25.10 | 25.37 | 632,951 | -0.27(-1.06%) |
Dec 19, 2018 | 25.52 | 26.11 | 25.45 | 25.64 | 710,802 | +0.13(+0.52%) |
Dec 18, 2018 | 25.83 | 25.90 | 25.33 | 25.51 | 664,103 | -0.07(-0.26%) |
Dec 17, 2018 | 26.11 | 26.19 | 25.39 | 25.57 | 840,139 | -0.16(-0.62%) |
Dec 14, 2018 | 26.30 | 26.36 | 25.67 | 25.73 | 725,331 | -0.78(-2.94%) |
Dec 13, 2018 | 26.79 | 26.90 | 26.39 | 26.51 | 440,190 | -0.17(-0.63%) |
Dec 12, 2018 | 26.63 | 27.03 | 26.63 | 26.68 | 382,299 | +0.24(+0.92%) |
Dec 11, 2018 | 26.83 | 26.90 | 26.31 | 26.44 | 648,078 | -0.08(-0.28%) |
Dec 10, 2018 | 26.64 | 26.76 | 26.16 | 26.51 | 552,173 | -0.18(-0.67%) |
Dec 07, 2018 | 26.80 | 27.16 | 26.56 | 26.69 | 688,596 | -0.15(-0.54%) |
Dec 06, 2018 | 26.83 | 27.14 | 26.58 | 26.84 | 1,099,256 | -0.41(-1.51%) |
Dec 04, 2018 | 28.30 | 28.41 | 27.16 | 27.25 | 913,740 | -1.09(-3.83%) |
Dec 03, 2018 | 28.85 | 28.88 | 28.26 | 28.34 | 582,697 | -0.12(-0.43%) |
Nov 30, 2018 | 28.27 | 28.55 | 28.21 | 28.46 | 554,714 | +0.14(+0.50%) |
Nov 29, 2018 | 28.08 | 28.63 | 27.98 | 28.32 | 788,873 | +0.20(+0.70%) |
Nov 28, 2018 | 27.54 | 28.19 | 27.51 | 28.12 | 492,354 | +0.69(+2.53%) |
Nov 27, 2018 | 27.52 | 27.66 | 27.28 | 27.43 | 697,103 | -0.28(-1.01%) |
Nov 26, 2018 | 27.60 | 27.83 | 27.52 | 27.71 | 750,742 | +0.31(+1.13%) |
Nov 23, 2018 | 27.18 | 27.65 | 27.18 | 27.40 | 161,631 | -0.03(-0.10%) |
Nov 21, 2018 | 27.43 | 27.43 | 27.43 | 0 | +0.21(+0.76%) | |
Nov 20, 2018 | 27.04 | 27.65 | 26.98 | 27.22 | 729,131 | -0.31(-1.12%) |
Nov 19, 2018 | 27.95 | 28.01 | 27.37 | 27.53 | 684,554 | -0.41(-1.47%) |
Nov 16, 2018 | 27.30 | 27.98 | 27.30 | 27.94 | 704,815 | +0.45(+1.64%) |
Nov 15, 2018 | 27.21 | 27.73 | 27.12 | 27.49 | 2,002,295 | +0.22(+0.82%) |
Nov 14, 2018 | 28.08 | 28.22 | 27.26 | 27.27 | 1,847,719 | -0.69(-2.48%) |
Nov 13, 2018 | 28.08 | 28.28 | 27.93 | 27.96 | 1,176,166 | -0.02(-0.07%) |
Nov 12, 2018 | 27.98 | 28.19 | 27.65 | 27.98 | 1,213,211 | -0.23(-0.83%) |
Nov 09, 2018 | 26.99 | 28.32 | 26.97 | 28.21 | 1,822,571 | +1.03(+3.79%) |
Nov 08, 2018 | 27.61 | 27.72 | 26.61 | 27.18 | 1,010,941 | -0.37(-1.33%) |
Nov 07, 2018 | 26.12 | 28.02 | 26.00 | 27.55 | 1,766,792 | +1.88(+7.34%) |
Nov 06, 2018 | 25.54 | 25.80 | 25.33 | 25.67 | 687,218 | +0.06(+0.22%) |
Nov 05, 2018 | 25.71 | 25.93 | 25.44 | 25.61 | 634,487 | -0.01(-0.04%) |
Nov 02, 2018 | 25.74 | 25.95 | 25.52 | 25.62 | 1,065,550 | -0.08(-0.33%) |
Nov 01, 2018 | 25.75 | 25.77 | 25.46 | 25.70 | 420,366 | +0.03(+0.11%) |
Oct 31, 2018 | 25.33 | 25.82 | 25.23 | 25.67 | 563,810 | +0.65(+2.58%) |
Oct 30, 2018 | 25.01 | 25.13 | 24.81 | 25.03 | 552,032 | +0.03(+0.11%) |
Oct 29, 2018 | 25.23 | 25.45 | 24.79 | 25.00 | 631,175 | -0.04(-0.15%) |
Oct 26, 2018 | 25.20 | 25.38 | 24.86 | 25.04 | 705,242 | -0.44(-1.73%) |
Oct 25, 2018 | 25.70 | 25.73 | 25.42 | 25.48 | 962,462 | -0.11(-0.44%) |
Oct 24, 2018 | 26.19 | 26.41 | 25.59 | 25.59 | 571,459 | -0.77(-2.91%) |
Oct 23, 2018 | 26.41 | 26.62 | 26.09 | 26.36 | 661,706 | -0.46(-1.71%) |
Oct 22, 2018 | 27.07 | 27.07 | 26.74 | 26.82 | 367,439 | -0.12(-0.45%) |
Oct 19, 2018 | 27.15 | 27.17 | 26.78 | 26.94 | 441,230 | -0.08(-0.31%) |
Oct 18, 2018 | 27.21 | 27.29 | 26.91 | 27.02 | 1,127,566 | -0.19(-0.69%) |
Oct 17, 2018 | 27.02 | 27.29 | 26.76 | 27.21 | 1,619,339 | +0.16(+0.59%) |
Oct 16, 2018 | 26.50 | 27.10 | 26.41 | 27.05 | 985,965 | +0.75(+2.85%) |
Oct 15, 2018 | 26.16 | 26.43 | 26.14 | 26.30 | 439,578 | +0.01(+0.04%) |
Oct 12, 2018 | 26.71 | 26.75 | 25.92 | 26.29 | 593,146 | -0.01(-0.04%) |
Oct 11, 2018 | 26.47 | 26.58 | 26.26 | 26.30 | 1,093,966 | -0.26(-0.99%) |
Oct 10, 2018 | 27.61 | 27.61 | 26.56 | 26.56 | 713,760 | -1.09(-3.93%) |
Oct 09, 2018 | 27.74 | 27.98 | 27.52 | 27.65 | 881,584 | -0.16(-0.57%) |
Oct 08, 2018 | 27.90 | 28.00 | 27.59 | 27.81 | 420,324 | -0.17(-0.60%) |
Oct 05, 2018 | 28.03 | 28.18 | 27.86 | 27.98 | 652,824 | -0.13(-0.47%) |
Oct 04, 2018 | 28.48 | 28.48 | 27.93 | 28.11 | 1,190,361 | -0.47(-1.64%) |
Oct 03, 2018 | 28.34 | 28.67 | 28.34 | 28.58 | 790,815 | +0.22(+0.79%) |
Oct 02, 2018 | 28.41 | 28.44 | 28.17 | 28.35 | 560,708 | -0.06(-0.20%) |