Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 36.08 | 36.10 | 35.37 | 35.64 | 618,532 | -0.23(-0.65%) |
Sep 27, 2019 | 35.63 | 36.05 | 35.54 | 35.87 | 478,195 | +0.07(+0.19%) |
Sep 26, 2019 | 34.01 | 36.24 | 33.95 | 35.81 | 1,348,375 | +2.20(+6.56%) |
Sep 25, 2019 | 32.41 | 34.20 | 32.41 | 33.60 | 466,372 | +1.10(+3.39%) |
Sep 24, 2019 | 32.61 | 32.71 | 32.27 | 32.50 | 388,585 | +0.03(+0.09%) |
Sep 23, 2019 | 32.22 | 32.65 | 31.97 | 32.47 | 221,361 | +0.21(+0.66%) |
Sep 20, 2019 | 32.94 | 32.94 | 32.14 | 32.26 | 478,092 | -0.51(-1.56%) |
Sep 19, 2019 | 33.05 | 33.31 | 32.73 | 32.77 | 198,538 | -0.29(-0.88%) |
Sep 18, 2019 | 34.00 | 34.00 | 32.64 | 33.06 | 251,340 | -1.02(-2.98%) |
Sep 17, 2019 | 34.37 | 34.69 | 33.95 | 34.08 | 173,564 | -0.49(-1.43%) |
Sep 16, 2019 | 33.79 | 34.59 | 33.75 | 34.57 | 223,378 | +0.53(+1.56%) |
Sep 13, 2019 | 33.76 | 34.25 | 33.46 | 34.04 | 262,262 | +0.42(+1.24%) |
Sep 12, 2019 | 33.52 | 33.80 | 32.83 | 33.62 | 387,754 | +0.17(+0.52%) |
Sep 11, 2019 | 32.23 | 33.85 | 31.52 | 33.45 | 998,570 | +1.41(+4.41%) |
Sep 10, 2019 | 31.07 | 32.33 | 30.80 | 32.04 | 536,288 | +0.96(+3.08%) |
Sep 09, 2019 | 31.16 | 31.50 | 30.61 | 31.08 | 509,328 | +0.14(+0.44%) |
Sep 06, 2019 | 30.98 | 31.03 | 30.54 | 30.94 | 176,531 | +0.02(+0.06%) |
Sep 05, 2019 | 30.27 | 31.11 | 30.03 | 30.92 | 264,253 | +1.14(+3.83%) |
Sep 04, 2019 | 29.64 | 29.89 | 29.24 | 29.78 | 120,446 | +0.55(+1.89%) |
Sep 03, 2019 | 29.98 | 29.98 | 29.03 | 29.23 | 158,990 | -1.00(-3.29%) |
Aug 30, 2019 | 30.47 | 30.68 | 30.14 | 30.23 | 144,885 | -0.04(-0.13%) |
Aug 29, 2019 | 30.32 | 30.75 | 30.14 | 30.27 | 150,838 | +0.33(+1.10%) |
Aug 28, 2019 | 29.26 | 30.04 | 29.13 | 29.94 | 192,323 | +0.44(+1.51%) |
Aug 27, 2019 | 29.95 | 30.10 | 29.40 | 29.49 | 224,123 | -0.28(-0.94%) |
Aug 26, 2019 | 30.28 | 30.32 | 29.62 | 29.77 | 158,881 | -0.10(-0.32%) |
Aug 23, 2019 | 30.56 | 30.70 | 29.60 | 29.87 | 325,863 | -0.73(-2.37%) |
Aug 22, 2019 | 30.29 | 31.32 | 30.29 | 30.59 | 318,478 | +0.73(+2.43%) |
Aug 21, 2019 | 29.72 | 30.07 | 29.32 | 29.87 | 168,563 | +0.52(+1.78%) |
Aug 20, 2019 | 29.30 | 30.27 | 28.84 | 29.35 | 292,489 | -0.09(-0.30%) |
Aug 19, 2019 | 29.67 | 29.93 | 29.19 | 29.43 | 371,324 | +0.29(+0.98%) |
Aug 16, 2019 | 28.45 | 29.39 | 28.45 | 29.15 | 498,465 | +0.82(+2.88%) |
Aug 15, 2019 | 29.15 | 29.42 | 28.06 | 28.33 | 564,655 | -0.80(-2.75%) |
Aug 14, 2019 | 29.89 | 30.12 | 29.00 | 29.13 | 337,068 | -1.32(-4.32%) |
Aug 13, 2019 | 30.52 | 31.34 | 30.22 | 30.45 | 126,204 | -0.01(-0.05%) |
Aug 12, 2019 | 30.82 | 30.82 | 30.30 | 30.46 | 142,182 | -0.49(-1.58%) |
Aug 09, 2019 | 30.83 | 31.16 | 30.57 | 30.95 | 254,120 | -0.07(-0.22%) |
Aug 08, 2019 | 30.24 | 31.06 | 29.92 | 31.02 | 298,602 | +1.04(+3.49%) |
Aug 07, 2019 | 29.63 | 30.35 | 29.42 | 29.98 | 345,759 | +0.05(+0.16%) |
Aug 06, 2019 | 29.92 | 30.42 | 28.94 | 29.93 | 290,360 | +0.24(+0.81%) |
Aug 05, 2019 | 30.81 | 31.93 | 29.22 | 29.69 | 328,398 | -1.55(-4.97%) |
Aug 02, 2019 | 31.65 | 32.34 | 30.98 | 31.24 | 465,887 | -0.58(-1.84%) |
Aug 01, 2019 | 32.51 | 32.94 | 31.71 | 31.83 | 309,072 | -0.73(-2.24%) |
Jul 31, 2019 | 33.36 | 33.73 | 32.42 | 32.55 | 462,602 | -0.82(-2.47%) |
Jul 30, 2019 | 32.79 | 33.69 | 32.79 | 33.38 | 424,078 | +0.37(+1.13%) |
Jul 29, 2019 | 33.19 | 34.16 | 32.64 | 33.00 | 527,122 | -0.25(-0.75%) |
Jul 26, 2019 | 34.39 | 35.10 | 33.16 | 33.25 | 477,258 | +0.50(+1.52%) |
Jul 25, 2019 | 33.01 | 33.32 | 32.57 | 32.76 | 296,826 | -0.31(-0.93%) |
Jul 24, 2019 | 32.10 | 33.06 | 32.10 | 33.06 | 233,428 | +0.82(+2.56%) |
Jul 23, 2019 | 31.85 | 32.28 | 31.77 | 32.24 | 292,431 | +0.47(+1.48%) |
Jul 22, 2019 | 31.98 | 32.04 | 31.39 | 31.77 | 230,801 | -0.21(-0.66%) |
Jul 19, 2019 | 31.92 | 32.53 | 31.76 | 31.98 | 404,130 | +0.02(+0.06%) |
Jul 18, 2019 | 32.15 | 32.30 | 31.69 | 31.96 | 422,728 | -0.19(-0.60%) |
Jul 17, 2019 | 32.41 | 32.59 | 32.07 | 32.15 | 393,616 | -0.41(-1.27%) |
Jul 16, 2019 | 32.04 | 32.62 | 31.90 | 32.56 | 382,866 | +0.43(+1.34%) |
Jul 15, 2019 | 32.30 | 32.71 | 32.01 | 32.13 | 782,921 | +0.19(+0.60%) |
Jul 12, 2019 | 30.77 | 32.05 | 30.68 | 31.94 | 676,193 | +1.33(+4.35%) |
Jul 11, 2019 | 30.94 | 31.38 | 30.41 | 30.61 | 542,752 | -0.51(-1.63%) |
Jul 10, 2019 | 29.88 | 31.42 | 29.88 | 31.12 | 2,766,410 | +1.38(+4.64%) |
Jul 09, 2019 | 29.14 | 29.91 | 29.05 | 29.74 | 3,198,922 | +0.36(+1.24%) |
Jul 08, 2019 | 28.93 | 29.55 | 28.86 | 29.37 | 293,973 | +0.30(+1.02%) |
Jul 05, 2019 | 28.94 | 29.29 | 28.84 | 29.07 | 956,811 | -0.02(-0.07%) |
Jul 03, 2019 | 29.06 | 29.45 | 28.91 | 29.09 | 135,614 | +0.18(+0.63%) |
Jul 02, 2019 | 29.06 | 29.19 | 28.60 | 28.91 | 231,563 | -0.15(-0.53%) |
Jul 01, 2019 | 29.62 | 29.68 | 29.06 | 29.06 | 654,145 | -0.11(-0.36%) |
Jun 28, 2019 | 28.71 | 29.62 | 28.71 | 29.17 | 1,384,100 | +0.55(+1.91%) |
Jun 27, 2019 | 28.78 | 28.92 | 28.41 | 28.62 | 380,843 | -0.05(-0.17%) |
Jun 26, 2019 | 28.37 | 28.80 | 28.30 | 28.67 | 305,812 | +0.30(+1.05%) |
Jun 25, 2019 | 28.70 | 28.87 | 28.34 | 28.37 | 233,495 | -0.29(-1.00%) |
Jun 24, 2019 | 29.40 | 29.52 | 28.56 | 28.66 | 223,068 | -0.68(-2.32%) |
Jun 21, 2019 | 28.94 | 29.48 | 28.72 | 29.34 | 435,947 | +0.28(+0.96%) |
Jun 20, 2019 | 29.58 | 29.71 | 28.98 | 29.06 | 300,616 | -0.28(-0.95%) |
Jun 19, 2019 | 29.78 | 29.80 | 29.19 | 29.34 | 130,388 | -0.47(-1.58%) |
Jun 18, 2019 | 29.75 | 30.14 | 29.52 | 29.81 | 239,761 | +0.29(+0.97%) |
Jun 17, 2019 | 29.46 | 29.75 | 29.41 | 29.52 | 162,586 | +0.07(+0.23%) |
Jun 14, 2019 | 29.97 | 30.22 | 29.45 | 29.46 | 163,884 | -0.50(-1.66%) |
Jun 13, 2019 | 30.15 | 30.41 | 29.90 | 29.96 | 279,997 | -0.07(-0.22%) |
Jun 12, 2019 | 29.85 | 30.21 | 29.51 | 30.02 | 212,409 | +0.18(+0.61%) |
Jun 11, 2019 | 30.43 | 30.58 | 29.76 | 29.84 | 325,757 | -0.34(-1.11%) |
Jun 10, 2019 | 30.10 | 30.68 | 30.06 | 30.18 | 259,181 | +0.12(+0.41%) |
Jun 07, 2019 | 29.62 | 30.26 | 29.53 | 30.05 | 526,183 | +0.62(+2.12%) |
Jun 06, 2019 | 29.35 | 29.60 | 28.95 | 29.43 | 327,007 | +0.03(+0.10%) |
Jun 05, 2019 | 29.91 | 30.05 | 29.26 | 29.40 | 346,595 | -0.54(-1.79%) |
Jun 04, 2019 | 30.11 | 30.37 | 29.78 | 29.94 | 246,474 | +0.22(+0.74%) |
Jun 03, 2019 | 29.37 | 30.13 | 29.37 | 29.72 | 312,136 | +0.32(+1.08%) |
May 31, 2019 | 29.42 | 29.78 | 29.03 | 29.40 | 230,127 | -0.44(-1.48%) |
May 30, 2019 | 30.00 | 30.38 | 29.56 | 29.84 | 267,011 | -0.19(-0.64%) |
May 29, 2019 | 30.53 | 30.84 | 29.98 | 30.03 | 444,452 | -0.67(-2.19%) |
May 28, 2019 | 31.13 | 31.15 | 30.51 | 30.70 | 406,952 | -0.16(-0.53%) |
May 24, 2019 | 31.88 | 31.92 | 30.73 | 30.87 | 177,237 | -0.83(-2.63%) |
May 23, 2019 | 32.68 | 32.79 | 31.53 | 31.70 | 248,793 | -0.99(-3.02%) |
May 22, 2019 | 32.73 | 33.16 | 32.46 | 32.69 | 608,830 | -0.21(-0.64%) |
May 21, 2019 | 32.30 | 32.92 | 32.30 | 32.90 | 240,168 | +0.80(+2.48%) |
May 20, 2019 | 31.64 | 32.44 | 31.52 | 32.10 | 445,865 | +0.21(+0.66%) |
May 17, 2019 | 32.03 | 32.40 | 31.81 | 31.89 | 123,200 | -0.48(-1.48%) |
May 16, 2019 | 32.51 | 32.81 | 32.22 | 32.37 | 310,954 | +0.00(+0.00%) |
May 15, 2019 | 32.02 | 32.45 | 31.68 | 32.37 | 204,768 | +0.07(+0.21%) |
May 14, 2019 | 31.78 | 32.51 | 31.64 | 32.30 | 148,015 | +0.65(+2.04%) |
May 13, 2019 | 32.06 | 32.06 | 31.54 | 31.66 | 207,423 | -1.11(-3.39%) |
May 10, 2019 | 32.82 | 32.97 | 32.10 | 32.77 | 233,831 | -0.10(-0.29%) |
May 09, 2019 | 32.70 | 33.15 | 32.25 | 32.87 | 342,438 | -0.05(-0.14%) |
May 08, 2019 | 33.82 | 33.96 | 32.90 | 32.91 | 296,586 | -0.90(-2.67%) |
May 07, 2019 | 34.39 | 34.46 | 33.47 | 33.82 | 206,087 | -0.99(-2.84%) |
May 06, 2019 | 34.41 | 35.26 | 34.14 | 34.80 | 235,517 | -0.17(-0.49%) |
May 03, 2019 | 34.48 | 35.01 | 34.43 | 34.98 | 471,134 | +0.65(+1.88%) |
May 02, 2019 | 34.54 | 34.85 | 34.08 | 34.33 | 170,733 | -0.13(-0.39%) |
May 01, 2019 | 34.40 | 35.01 | 34.12 | 34.46 | 489,722 | +0.22(+0.64%) |
Apr 30, 2019 | 34.59 | 34.59 | 33.81 | 34.24 | 450,456 | -0.33(-0.96%) |
Apr 29, 2019 | 34.50 | 35.06 | 34.50 | 34.58 | 274,049 | +0.14(+0.41%) |
Apr 26, 2019 | 34.42 | 34.80 | 34.34 | 34.43 | 433,582 | -0.15(-0.44%) |
Apr 25, 2019 | 35.20 | 35.20 | 34.50 | 34.59 | 321,620 | -0.66(-1.86%) |
Apr 24, 2019 | 34.98 | 35.36 | 34.40 | 35.24 | 468,445 | +0.07(+0.19%) |
Apr 23, 2019 | 35.00 | 36.84 | 34.07 | 35.18 | 937,855 | +2.38(+7.25%) |
Apr 22, 2019 | 32.18 | 33.15 | 31.69 | 32.80 | 699,078 | +0.48(+1.50%) |
Apr 18, 2019 | 32.21 | 32.55 | 31.97 | 32.31 | 378,884 | +0.00(+0.00%) |
Apr 17, 2019 | 32.44 | 32.77 | 32.15 | 32.31 | 246,895 | -0.08(-0.23%) |
Apr 16, 2019 | 32.00 | 32.81 | 31.94 | 32.39 | 562,689 | +0.54(+1.70%) |
Apr 15, 2019 | 32.14 | 32.55 | 31.75 | 31.85 | 296,307 | -0.29(-0.89%) |
Apr 12, 2019 | 32.49 | 32.57 | 32.11 | 32.13 | 572,850 | -0.17(-0.53%) |
Apr 11, 2019 | 32.46 | 32.53 | 32.18 | 32.30 | 733,419 | -0.14(-0.44%) |
Apr 10, 2019 | 32.17 | 32.55 | 32.17 | 32.45 | 760,551 | +0.29(+0.89%) |
Apr 09, 2019 | 32.57 | 32.59 | 32.02 | 32.16 | 166,663 | -0.52(-1.60%) |
Apr 08, 2019 | 32.79 | 32.87 | 32.56 | 32.68 | 161,586 | -0.28(-0.84%) |
Apr 05, 2019 | 32.91 | 33.34 | 32.75 | 32.96 | 227,415 | +0.05(+0.14%) |
Apr 04, 2019 | 32.60 | 33.08 | 32.42 | 32.91 | 164,718 | +0.31(+0.96%) |
Apr 03, 2019 | 32.85 | 32.99 | 32.50 | 32.60 | 125,795 | -0.04(-0.12%) |
Apr 02, 2019 | 33.08 | 33.18 | 32.38 | 32.64 | 143,911 | -0.44(-1.32%) |
Apr 01, 2019 | 32.57 | 33.21 | 32.35 | 33.07 | 183,638 | +0.81(+2.50%) |
Mar 29, 2019 | 32.62 | 32.75 | 31.91 | 32.27 | 294,945 | -0.10(-0.32%) |
Mar 28, 2019 | 31.96 | 32.57 | 31.96 | 32.37 | 250,175 | +0.42(+1.31%) |
Mar 27, 2019 | 32.21 | 32.48 | 31.90 | 31.95 | 224,639 | -0.24(-0.74%) |
Mar 26, 2019 | 31.61 | 32.32 | 31.53 | 32.19 | 228,031 | +0.66(+2.08%) |
Mar 25, 2019 | 31.50 | 31.70 | 30.83 | 31.53 | 253,119 | +0.09(+0.27%) |
Mar 22, 2019 | 32.93 | 32.93 | 31.45 | 31.45 | 198,804 | -1.51(-4.59%) |
Mar 21, 2019 | 33.18 | 33.58 | 32.82 | 32.96 | 173,802 | -0.26(-0.77%) |
Mar 20, 2019 | 33.63 | 33.77 | 32.77 | 33.22 | 156,760 | -0.48(-1.41%) |
Mar 19, 2019 | 34.13 | 34.21 | 33.66 | 33.69 | 80,784 | -0.29(-0.87%) |
Mar 18, 2019 | 34.24 | 34.47 | 33.94 | 33.99 | 164,450 | -0.25(-0.72%) |
Mar 15, 2019 | 33.83 | 34.52 | 33.82 | 34.23 | 381,935 | +0.48(+1.41%) |
Mar 14, 2019 | 34.37 | 34.52 | 33.75 | 33.76 | 83,215 | -0.56(-1.63%) |
Mar 13, 2019 | 34.41 | 34.56 | 34.22 | 34.32 | 125,219 | +0.07(+0.19%) |
Mar 12, 2019 | 34.72 | 34.72 | 34.16 | 34.25 | 83,150 | -0.43(-1.23%) |
Mar 11, 2019 | 33.79 | 34.68 | 33.64 | 34.68 | 77,665 | +1.04(+3.08%) |
Mar 08, 2019 | 33.72 | 33.83 | 33.45 | 33.64 | 113,707 | -0.17(-0.51%) |
Mar 07, 2019 | 34.33 | 34.54 | 33.80 | 33.82 | 130,485 | -0.51(-1.50%) |
Mar 06, 2019 | 35.37 | 35.89 | 34.26 | 34.33 | 216,701 | -1.03(-2.90%) |
Mar 05, 2019 | 35.60 | 36.24 | 35.36 | 35.36 | 216,634 | -0.30(-0.85%) |
Mar 04, 2019 | 35.47 | 35.98 | 35.25 | 35.66 | 245,232 | +0.20(+0.56%) |
Mar 01, 2019 | 34.41 | 35.68 | 34.41 | 35.46 | 224,049 | +1.23(+3.58%) |
Feb 28, 2019 | 33.86 | 34.53 | 33.69 | 34.23 | 261,974 | +0.37(+1.09%) |
Feb 27, 2019 | 33.62 | 33.89 | 33.21 | 33.86 | 415,811 | +0.16(+0.48%) |
Feb 26, 2019 | 33.81 | 33.95 | 33.42 | 33.70 | 169,387 | -0.02(-0.07%) |
Feb 25, 2019 | 33.80 | 34.02 | 33.51 | 33.73 | 239,834 | +0.05(+0.14%) |
Feb 22, 2019 | 33.90 | 33.90 | 33.53 | 33.68 | 159,322 | -0.06(-0.17%) |
Feb 21, 2019 | 33.96 | 34.17 | 33.52 | 33.73 | 119,334 | -0.28(-0.83%) |
Feb 20, 2019 | 33.98 | 34.15 | 33.83 | 34.02 | 187,755 | +0.05(+0.14%) |
Feb 19, 2019 | 33.83 | 34.18 | 33.78 | 33.97 | 190,465 | -0.06(-0.17%) |
Feb 15, 2019 | 34.18 | 34.34 | 33.66 | 34.03 | 171,194 | +0.03(+0.08%) |
Feb 14, 2019 | 34.18 | 34.38 | 33.90 | 34.00 | 162,009 | -0.37(-1.07%) |
Feb 13, 2019 | 34.69 | 34.78 | 34.35 | 34.37 | 91,327 | -0.15(-0.44%) |
Feb 12, 2019 | 34.55 | 34.73 | 34.28 | 34.52 | 166,308 | +0.14(+0.41%) |
Feb 11, 2019 | 34.75 | 34.96 | 34.27 | 34.38 | 133,748 | -0.35(-1.01%) |
Feb 08, 2019 | 34.17 | 34.80 | 33.49 | 34.73 | 143,845 | +0.31(+0.90%) |
Feb 07, 2019 | 34.63 | 34.90 | 33.78 | 34.41 | 175,840 | -0.51(-1.46%) |
Feb 06, 2019 | 34.64 | 35.12 | 34.52 | 34.92 | 210,721 | +0.09(+0.27%) |
Feb 05, 2019 | 34.09 | 35.36 | 34.08 | 34.83 | 215,647 | +0.48(+1.40%) |
Feb 04, 2019 | 32.19 | 34.46 | 31.86 | 34.35 | 210,219 | +1.69(+5.17%) |
Feb 01, 2019 | 34.93 | 36.53 | 32.04 | 32.66 | 509,237 | -2.99(-8.39%) |
Jan 31, 2019 | 34.72 | 35.76 | 34.59 | 35.65 | 258,117 | +0.94(+2.72%) |
Jan 30, 2019 | 34.27 | 34.89 | 33.70 | 34.71 | 128,420 | +0.64(+1.88%) |
Jan 29, 2019 | 33.64 | 34.29 | 33.51 | 34.07 | 122,901 | +0.39(+1.15%) |
Jan 28, 2019 | 33.45 | 33.73 | 32.98 | 33.68 | 117,577 | +0.03(+0.08%) |
Jan 25, 2019 | 34.02 | 34.26 | 33.61 | 33.65 | 144,375 | -0.12(-0.36%) |
Jan 24, 2019 | 33.75 | 34.23 | 33.62 | 33.77 | 145,159 | -0.01(-0.03%) |
Jan 23, 2019 | 34.13 | 34.38 | 33.40 | 33.78 | 160,607 | -0.21(-0.61%) |
Jan 22, 2019 | 34.30 | 34.48 | 33.71 | 33.99 | 140,970 | -0.56(-1.61%) |
Jan 18, 2019 | 34.54 | 34.77 | 34.23 | 34.55 | 192,077 | +0.00(+0.00%) |
Jan 17, 2019 | 33.83 | 34.74 | 33.80 | 34.55 | 199,962 | +0.58(+1.72%) |
Jan 16, 2019 | 33.69 | 34.03 | 33.33 | 33.96 | 127,181 | +0.30(+0.90%) |
Jan 15, 2019 | 33.04 | 33.66 | 33.04 | 33.66 | 145,288 | +0.68(+2.06%) |
Jan 14, 2019 | 32.55 | 33.29 | 32.40 | 32.98 | 179,479 | +0.14(+0.43%) |
Jan 11, 2019 | 32.43 | 33.04 | 32.30 | 32.84 | 191,759 | +0.19(+0.58%) |
Jan 10, 2019 | 32.33 | 33.05 | 32.33 | 32.65 | 155,007 | +0.10(+0.32%) |
Jan 09, 2019 | 31.90 | 32.85 | 31.90 | 32.55 | 109,442 | +0.79(+2.50%) |
Jan 08, 2019 | 32.25 | 32.50 | 31.37 | 31.75 | 349,991 | -0.25(-0.77%) |
Jan 07, 2019 | 31.58 | 32.55 | 31.13 | 32.00 | 136,677 | +0.42(+1.31%) |
Jan 04, 2019 | 30.30 | 31.66 | 30.24 | 31.58 | 307,938 | +1.58(+5.25%) |
Jan 03, 2019 | 30.73 | 31.40 | 29.96 | 30.01 | 170,093 | -0.88(-2.84%) |
Jan 02, 2019 | 29.40 | 31.26 | 29.24 | 30.89 | 273,054 | +0.93(+3.12%) |
Dec 31, 2018 | 30.87 | 30.87 | 29.64 | 29.95 | 324,050 | -0.64(-2.10%) |
Dec 28, 2018 | 30.19 | 31.11 | 29.71 | 30.59 | 251,438 | +0.61(+2.05%) |
Dec 27, 2018 | 29.54 | 30.13 | 28.92 | 29.98 | 168,767 | -0.10(-0.34%) |
Dec 26, 2018 | 28.60 | 30.17 | 28.07 | 30.08 | 202,581 | +1.64(+5.77%) |
Dec 24, 2018 | 28.50 | 28.96 | 28.17 | 28.44 | 111,302 | -0.06(-0.20%) |
Dec 21, 2018 | 29.40 | 30.11 | 28.46 | 28.50 | 862,756 | -0.83(-2.83%) |
Dec 20, 2018 | 29.56 | 29.93 | 28.85 | 29.33 | 264,197 | -0.25(-0.83%) |
Dec 19, 2018 | 29.50 | 31.10 | 27.79 | 29.57 | 496,120 | -0.15(-0.51%) |
Dec 18, 2018 | 30.56 | 30.88 | 29.57 | 29.73 | 297,959 | -0.49(-1.62%) |
Dec 17, 2018 | 30.57 | 31.17 | 29.91 | 30.22 | 318,037 | -0.41(-1.32%) |
Dec 14, 2018 | 30.97 | 31.34 | 30.37 | 30.62 | 254,512 | -0.50(-1.61%) |
Dec 13, 2018 | 32.73 | 32.73 | 31.03 | 31.12 | 173,614 | -1.58(-4.82%) |
Dec 12, 2018 | 32.43 | 33.42 | 31.58 | 32.70 | 157,913 | +0.63(+1.97%) |
Dec 11, 2018 | 32.21 | 32.98 | 31.88 | 32.07 | 203,581 | +0.39(+1.22%) |
Dec 10, 2018 | 32.67 | 33.03 | 31.36 | 31.68 | 262,406 | -0.89(-2.72%) |
Dec 07, 2018 | 34.24 | 34.78 | 32.32 | 32.57 | 355,215 | -1.68(-4.90%) |
Dec 06, 2018 | 34.55 | 34.62 | 33.51 | 34.24 | 260,086 | -0.71(-2.02%) |
Dec 04, 2018 | 37.63 | 37.96 | 34.91 | 34.95 | 205,327 | -2.71(-7.19%) |
Dec 03, 2018 | 38.47 | 38.49 | 37.29 | 37.66 | 156,589 | -0.47(-1.24%) |
Nov 30, 2018 | 37.89 | 38.95 | 37.86 | 38.13 | 292,885 | +0.25(+0.67%) |
Nov 29, 2018 | 37.18 | 38.06 | 37.18 | 37.88 | 128,776 | +0.52(+1.39%) |
Nov 28, 2018 | 36.38 | 37.39 | 35.55 | 37.36 | 171,194 | +1.00(+2.75%) |
Nov 27, 2018 | 36.11 | 36.76 | 35.95 | 36.36 | 124,355 | +0.02(+0.05%) |
Nov 26, 2018 | 35.66 | 36.70 | 35.66 | 36.34 | 179,045 | +0.97(+2.75%) |
Nov 23, 2018 | 35.82 | 36.07 | 35.25 | 35.37 | 127,309 | -0.79(-2.19%) |
Nov 21, 2018 | 36.16 | 36.16 | 36.16 | 0 | +0.25(+0.71%) | |
Nov 20, 2018 | 37.37 | 37.37 | 35.87 | 35.90 | 216,876 | -1.71(-4.54%) |
Nov 19, 2018 | 38.89 | 38.91 | 37.52 | 37.61 | 160,118 | -1.28(-3.30%) |
Nov 16, 2018 | 38.86 | 39.25 | 38.23 | 38.90 | 284,511 | -0.12(-0.31%) |
Nov 15, 2018 | 38.29 | 39.41 | 38.26 | 39.02 | 148,269 | +0.49(+1.27%) |
Nov 14, 2018 | 38.53 | 39.16 | 38.31 | 38.53 | 101,520 | +0.33(+0.86%) |
Nov 13, 2018 | 38.62 | 39.18 | 38.09 | 38.20 | 202,737 | -0.15(-0.39%) |
Nov 12, 2018 | 39.11 | 39.27 | 38.26 | 38.35 | 95,871 | -0.58(-1.49%) |
Nov 09, 2018 | 39.30 | 40.31 | 38.52 | 38.93 | 110,174 | -0.44(-1.12%) |
Nov 08, 2018 | 39.41 | 39.68 | 39.05 | 39.37 | 132,229 | -0.28(-0.71%) |
Nov 07, 2018 | 39.52 | 39.96 | 39.05 | 39.65 | 166,185 | +0.19(+0.48%) |
Nov 06, 2018 | 39.29 | 40.18 | 39.06 | 39.46 | 148,255 | +0.07(+0.19%) |
Nov 05, 2018 | 39.46 | 40.50 | 38.91 | 39.39 | 252,635 | +0.04(+0.10%) |
Nov 02, 2018 | 38.77 | 40.54 | 38.72 | 39.35 | 364,972 | +0.69(+1.79%) |
Nov 01, 2018 | 38.77 | 38.80 | 37.95 | 38.66 | 209,182 | +0.10(+0.27%) |
Oct 31, 2018 | 38.25 | 39.43 | 38.25 | 38.55 | 286,751 | +0.73(+1.93%) |
Oct 30, 2018 | 37.15 | 37.89 | 36.87 | 37.82 | 262,027 | +0.72(+1.95%) |
Oct 29, 2018 | 37.83 | 38.73 | 36.59 | 37.10 | 143,413 | -0.35(-0.93%) |
Oct 26, 2018 | 37.21 | 38.16 | 36.39 | 37.45 | 247,118 | -0.20(-0.52%) |
Oct 25, 2018 | 37.19 | 37.88 | 37.05 | 37.64 | 336,542 | +0.50(+1.34%) |
Oct 24, 2018 | 39.02 | 39.36 | 37.09 | 37.15 | 344,827 | -1.88(-4.83%) |
Oct 23, 2018 | 38.80 | 39.15 | 37.49 | 39.03 | 464,673 | -0.28(-0.72%) |
Oct 22, 2018 | 38.90 | 40.61 | 38.39 | 39.31 | 340,704 | -0.20(-0.50%) |
Oct 19, 2018 | 37.89 | 41.78 | 37.65 | 39.51 | 431,951 | -1.21(-2.97%) |
Oct 18, 2018 | 40.01 | 41.23 | 39.85 | 40.72 | 314,944 | +0.55(+1.38%) |
Oct 17, 2018 | 41.25 | 41.54 | 39.65 | 40.17 | 266,944 | -1.09(-2.64%) |
Oct 16, 2018 | 39.79 | 41.38 | 38.87 | 41.25 | 232,706 | +1.79(+4.54%) |
Oct 15, 2018 | 38.19 | 39.81 | 38.12 | 39.46 | 164,959 | +1.27(+3.31%) |
Oct 12, 2018 | 39.22 | 39.45 | 37.80 | 38.20 | 269,196 | -0.48(-1.24%) |
Oct 11, 2018 | 38.63 | 39.03 | 38.23 | 38.68 | 192,604 | -0.15(-0.39%) |
Oct 10, 2018 | 39.81 | 40.13 | 38.72 | 38.83 | 186,849 | -1.12(-2.79%) |
Oct 09, 2018 | 40.07 | 40.35 | 39.50 | 39.94 | 152,106 | -0.14(-0.35%) |
Oct 08, 2018 | 40.00 | 40.22 | 39.43 | 40.08 | 81,058 | +0.08(+0.19%) |
Oct 05, 2018 | 40.43 | 40.47 | 39.48 | 40.01 | 327,109 | -0.33(-0.81%) |
Oct 04, 2018 | 40.63 | 40.63 | 40.04 | 40.34 | 118,287 | -0.34(-0.83%) |
Oct 03, 2018 | 40.42 | 41.29 | 40.05 | 40.67 | 104,347 | +0.34(+0.84%) |
Oct 02, 2018 | 40.37 | 40.46 | 39.48 | 40.34 | 199,250 | -0.05(-0.12%) |