Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 37.14 | 37.27 | 36.96 | 37.00 | 42,269 | -0.02(-0.05%) |
Sep 27, 2019 | 37.00 | 37.43 | 36.85 | 37.02 | 36,128 | +0.52(+1.41%) |
Sep 26, 2019 | 37.16 | 37.18 | 36.48 | 36.51 | 28,040 | -1.02(-2.73%) |
Sep 25, 2019 | 37.04 | 37.62 | 37.04 | 37.53 | 19,944 | +0.71(+1.93%) |
Sep 24, 2019 | 37.59 | 37.59 | 36.59 | 36.82 | 36,539 | -0.81(-2.15%) |
Sep 23, 2019 | 37.08 | 37.68 | 36.79 | 37.63 | 34,391 | +0.20(+0.55%) |
Sep 20, 2019 | 37.34 | 38.09 | 37.19 | 37.42 | 117,520 | +0.08(+0.21%) |
Sep 19, 2019 | 37.69 | 38.33 | 37.33 | 37.34 | 30,220 | -0.29(-0.78%) |
Sep 18, 2019 | 37.38 | 37.79 | 36.94 | 37.64 | 72,688 | +0.21(+0.57%) |
Sep 17, 2019 | 37.31 | 37.69 | 36.90 | 37.42 | 28,489 | -0.20(-0.54%) |
Sep 16, 2019 | 37.69 | 38.04 | 36.96 | 37.63 | 47,056 | -0.39(-1.02%) |
Sep 13, 2019 | 37.84 | 38.29 | 37.04 | 38.02 | 42,044 | +0.31(+0.83%) |
Sep 12, 2019 | 37.22 | 37.94 | 36.76 | 37.71 | 41,058 | +0.32(+0.86%) |
Sep 11, 2019 | 36.84 | 37.44 | 36.36 | 37.38 | 51,911 | +0.73(+1.99%) |
Sep 10, 2019 | 35.76 | 36.93 | 35.76 | 36.65 | 36,869 | +0.87(+2.42%) |
Sep 09, 2019 | 34.72 | 36.02 | 34.70 | 35.79 | 42,946 | +1.25(+3.60%) |
Sep 06, 2019 | 34.99 | 35.33 | 34.46 | 34.54 | 26,727 | -0.30(-0.87%) |
Sep 05, 2019 | 34.18 | 35.43 | 34.18 | 34.85 | 40,057 | +0.99(+2.93%) |
Sep 04, 2019 | 34.18 | 34.31 | 33.62 | 33.85 | 46,522 | -0.13(-0.37%) |
Sep 03, 2019 | 34.02 | 34.24 | 33.57 | 33.98 | 40,280 | -0.37(-1.08%) |
Aug 30, 2019 | 34.63 | 34.63 | 34.09 | 34.35 | 21,792 | -0.13(-0.37%) |
Aug 29, 2019 | 34.42 | 34.68 | 34.31 | 34.48 | 28,258 | +0.33(+0.97%) |
Aug 28, 2019 | 33.57 | 34.50 | 33.57 | 34.14 | 26,685 | +0.45(+1.33%) |
Aug 27, 2019 | 34.75 | 34.75 | 33.48 | 33.70 | 46,093 | -1.04(-3.00%) |
Aug 26, 2019 | 33.76 | 34.80 | 33.63 | 34.74 | 39,968 | +0.97(+2.88%) |
Aug 23, 2019 | 34.58 | 34.85 | 33.44 | 33.77 | 44,305 | -1.06(-3.04%) |
Aug 22, 2019 | 35.36 | 35.58 | 34.83 | 34.83 | 35,184 | -0.33(-0.94%) |
Aug 21, 2019 | 35.23 | 35.34 | 34.86 | 35.16 | 31,992 | -0.04(-0.11%) |
Aug 20, 2019 | 35.43 | 35.61 | 35.11 | 35.20 | 31,832 | -0.40(-1.12%) |
Aug 19, 2019 | 36.19 | 36.19 | 35.55 | 35.59 | 66,489 | -0.05(-0.14%) |
Aug 16, 2019 | 34.79 | 35.66 | 34.53 | 35.64 | 29,605 | +1.06(+3.07%) |
Aug 15, 2019 | 34.89 | 34.89 | 34.42 | 34.58 | 32,714 | -0.37(-1.06%) |
Aug 14, 2019 | 34.67 | 35.58 | 34.32 | 34.95 | 31,229 | -0.63(-1.78%) |
Aug 13, 2019 | 35.15 | 36.03 | 35.15 | 35.58 | 27,029 | +0.49(+1.39%) |
Aug 12, 2019 | 35.56 | 35.58 | 35.02 | 35.10 | 32,108 | -0.51(-1.42%) |
Aug 09, 2019 | 35.82 | 36.02 | 35.57 | 35.60 | 22,615 | -0.29(-0.81%) |
Aug 08, 2019 | 35.56 | 36.18 | 34.98 | 35.90 | 48,641 | +1.03(+2.96%) |
Aug 07, 2019 | 34.42 | 35.01 | 34.42 | 34.86 | 24,002 | -0.07(-0.19%) |
Aug 06, 2019 | 34.92 | 35.10 | 34.19 | 34.93 | 48,066 | +0.04(+0.11%) |
Aug 05, 2019 | 35.12 | 35.12 | 34.28 | 34.89 | 52,530 | -0.73(-2.05%) |
Aug 02, 2019 | 35.76 | 35.97 | 35.05 | 35.62 | 37,726 | -0.39(-1.08%) |
Aug 01, 2019 | 37.13 | 37.48 | 35.79 | 36.01 | 73,807 | -1.21(-3.24%) |
Jul 31, 2019 | 37.94 | 38.05 | 37.12 | 37.22 | 101,488 | -0.60(-1.59%) |
Jul 30, 2019 | 36.87 | 38.07 | 36.70 | 37.82 | 57,768 | +0.89(+2.40%) |
Jul 29, 2019 | 37.36 | 37.44 | 36.82 | 36.94 | 35,608 | -0.34(-0.91%) |
Jul 26, 2019 | 36.67 | 37.39 | 36.54 | 37.28 | 156,868 | +0.80(+2.19%) |
Jul 25, 2019 | 36.01 | 37.84 | 36.01 | 36.48 | 94,159 | +0.63(+1.76%) |
Jul 24, 2019 | 34.42 | 36.33 | 33.06 | 35.85 | 132,805 | +2.74(+8.29%) |
Jul 23, 2019 | 32.90 | 33.25 | 32.82 | 33.10 | 23,330 | +0.35(+1.07%) |
Jul 22, 2019 | 32.99 | 33.22 | 32.57 | 32.75 | 16,581 | -0.24(-0.74%) |
Jul 19, 2019 | 32.79 | 33.24 | 32.71 | 33.00 | 50,165 | +0.20(+0.62%) |
Jul 18, 2019 | 32.60 | 32.86 | 32.41 | 32.79 | 31,436 | +0.01(+0.03%) |
Jul 17, 2019 | 32.79 | 32.85 | 32.43 | 32.78 | 29,649 | -0.05(-0.15%) |
Jul 16, 2019 | 32.87 | 33.26 | 32.55 | 32.83 | 35,035 | -0.09(-0.27%) |
Jul 15, 2019 | 33.36 | 33.36 | 32.66 | 32.92 | 30,033 | -0.38(-1.14%) |
Jul 12, 2019 | 32.97 | 33.57 | 32.88 | 33.30 | 29,913 | +0.47(+1.42%) |
Jul 11, 2019 | 32.87 | 33.00 | 32.55 | 32.83 | 30,339 | -0.11(-0.33%) |
Jul 10, 2019 | 33.81 | 33.81 | 32.77 | 32.94 | 26,602 | -0.42(-1.25%) |
Jul 09, 2019 | 33.21 | 33.40 | 32.94 | 33.36 | 15,528 | +0.03(+0.09%) |
Jul 08, 2019 | 33.44 | 33.46 | 33.16 | 33.33 | 27,968 | -0.33(-0.98%) |
Jul 05, 2019 | 33.43 | 33.72 | 33.43 | 33.66 | 38,548 | +0.30(+0.90%) |
Jul 03, 2019 | 33.58 | 33.67 | 33.31 | 33.36 | 24,671 | +0.03(+0.09%) |
Jul 02, 2019 | 33.77 | 33.77 | 32.89 | 33.33 | 30,943 | -0.47(-1.38%) |
Jul 01, 2019 | 34.21 | 34.24 | 33.67 | 33.79 | 62,748 | -0.13(-0.37%) |
Jun 28, 2019 | 33.70 | 34.38 | 32.74 | 33.92 | 313,017 | +0.39(+1.16%) |
Jun 27, 2019 | 32.61 | 33.53 | 32.61 | 33.53 | 74,940 | +0.88(+2.68%) |
Jun 26, 2019 | 32.43 | 33.01 | 32.43 | 32.66 | 29,393 | +0.10(+0.30%) |
Jun 25, 2019 | 32.53 | 32.76 | 32.01 | 32.56 | 29,421 | +0.16(+0.48%) |
Jun 24, 2019 | 33.02 | 33.02 | 32.38 | 32.40 | 72,655 | -0.26(-0.80%) |
Jun 21, 2019 | 33.12 | 33.73 | 32.59 | 32.67 | 53,968 | -0.76(-2.27%) |
Jun 20, 2019 | 33.45 | 33.79 | 32.96 | 33.43 | 41,442 | +0.01(+0.03%) |
Jun 19, 2019 | 33.44 | 33.65 | 33.06 | 33.42 | 43,524 | -0.05(-0.15%) |
Jun 18, 2019 | 32.84 | 33.54 | 32.82 | 33.46 | 48,088 | +0.58(+1.77%) |
Jun 17, 2019 | 32.86 | 33.24 | 32.69 | 32.88 | 45,552 | +0.04(+0.12%) |
Jun 14, 2019 | 32.81 | 33.15 | 32.62 | 32.84 | 45,618 | -0.10(-0.29%) |
Jun 13, 2019 | 33.05 | 33.52 | 32.83 | 32.94 | 32,830 | +0.04(+0.12%) |
Jun 12, 2019 | 32.83 | 33.25 | 32.66 | 32.90 | 30,609 | -0.04(-0.12%) |
Jun 11, 2019 | 32.78 | 33.20 | 32.66 | 32.94 | 39,837 | +0.30(+0.92%) |
Jun 10, 2019 | 32.58 | 33.00 | 32.36 | 32.64 | 33,608 | +0.19(+0.60%) |
Jun 07, 2019 | 32.37 | 32.71 | 32.30 | 32.44 | 22,757 | -0.16(-0.48%) |
Jun 06, 2019 | 32.43 | 32.62 | 32.08 | 32.60 | 32,753 | +0.17(+0.54%) |
Jun 05, 2019 | 32.86 | 33.06 | 32.29 | 32.42 | 67,068 | -0.47(-1.42%) |
Jun 04, 2019 | 32.14 | 32.99 | 32.14 | 32.89 | 32,867 | +1.01(+3.17%) |
Jun 03, 2019 | 31.17 | 32.04 | 31.17 | 31.88 | 52,891 | +0.73(+2.34%) |
May 31, 2019 | 31.15 | 31.65 | 30.96 | 31.15 | 50,870 | -0.37(-1.17%) |
May 30, 2019 | 32.08 | 32.19 | 31.10 | 31.52 | 73,571 | -0.58(-1.82%) |
May 29, 2019 | 31.81 | 32.40 | 31.65 | 32.10 | 32,839 | -0.01(-0.03%) |
May 28, 2019 | 32.45 | 32.61 | 32.01 | 32.11 | 28,878 | -0.36(-1.11%) |
May 24, 2019 | 32.21 | 32.51 | 31.85 | 32.47 | 94,429 | +0.51(+1.61%) |
May 23, 2019 | 32.44 | 32.60 | 31.67 | 31.96 | 43,683 | -0.75(-2.29%) |
May 22, 2019 | 33.09 | 33.21 | 32.46 | 32.71 | 12,220 | -0.49(-1.46%) |
May 21, 2019 | 33.44 | 33.56 | 32.99 | 33.19 | 44,042 | -0.08(-0.23%) |
May 20, 2019 | 32.44 | 33.28 | 32.44 | 33.27 | 23,663 | +0.60(+1.84%) |
May 17, 2019 | 32.71 | 33.11 | 32.34 | 32.67 | 39,440 | -0.33(-1.00%) |
May 16, 2019 | 33.38 | 33.64 | 32.86 | 33.00 | 25,943 | -0.28(-0.85%) |
May 15, 2019 | 32.71 | 33.44 | 32.71 | 33.28 | 38,937 | +0.19(+0.59%) |
May 14, 2019 | 32.43 | 33.26 | 32.40 | 33.09 | 21,167 | +0.66(+2.04%) |
May 13, 2019 | 33.44 | 33.44 | 32.20 | 32.42 | 33,984 | -1.52(-4.49%) |
May 10, 2019 | 33.41 | 33.99 | 33.24 | 33.95 | 32,952 | +0.42(+1.25%) |
May 09, 2019 | 32.90 | 33.67 | 32.76 | 33.53 | 41,988 | +0.35(+1.05%) |
May 08, 2019 | 33.08 | 33.35 | 32.89 | 33.18 | 20,763 | +0.12(+0.35%) |
May 07, 2019 | 33.46 | 33.73 | 32.85 | 33.07 | 28,871 | -0.75(-2.21%) |
May 06, 2019 | 32.94 | 34.37 | 32.58 | 33.81 | 24,914 | +0.43(+1.28%) |
May 03, 2019 | 32.90 | 33.39 | 32.86 | 33.39 | 103,594 | +0.69(+2.11%) |
May 02, 2019 | 32.72 | 33.02 | 32.70 | 32.70 | 19,068 | -0.19(-0.59%) |
May 01, 2019 | 33.23 | 33.33 | 32.45 | 32.89 | 40,080 | -0.25(-0.76%) |
Apr 30, 2019 | 34.12 | 34.12 | 33.13 | 33.14 | 39,912 | -1.12(-3.26%) |
Apr 29, 2019 | 32.75 | 34.39 | 32.68 | 34.26 | 68,893 | +1.63(+5.00%) |
Apr 26, 2019 | 32.39 | 33.31 | 32.39 | 32.63 | 35,526 | +0.05(+0.15%) |
Apr 25, 2019 | 33.17 | 33.17 | 31.80 | 32.58 | 57,052 | -1.21(-3.59%) |
Apr 24, 2019 | 33.72 | 35.27 | 33.72 | 33.79 | 33,034 | +0.07(+0.20%) |
Apr 23, 2019 | 33.10 | 33.94 | 33.05 | 33.73 | 29,395 | +0.65(+1.97%) |
Apr 22, 2019 | 34.02 | 34.02 | 32.89 | 33.08 | 13,599 | -0.83(-2.44%) |
Apr 18, 2019 | 34.00 | 34.33 | 33.64 | 33.90 | 23,478 | -0.23(-0.68%) |
Apr 17, 2019 | 33.99 | 34.43 | 33.68 | 34.13 | 20,948 | +0.22(+0.66%) |
Apr 16, 2019 | 33.86 | 34.03 | 32.89 | 33.91 | 37,311 | +0.27(+0.81%) |
Apr 15, 2019 | 34.06 | 34.36 | 33.57 | 33.64 | 10,807 | -0.44(-1.28%) |
Apr 12, 2019 | 33.87 | 34.31 | 33.53 | 34.08 | 31,716 | +0.48(+1.42%) |
Apr 11, 2019 | 33.86 | 33.86 | 33.36 | 33.60 | 14,413 | -0.17(-0.52%) |
Apr 10, 2019 | 33.03 | 33.81 | 33.03 | 33.77 | 18,282 | +0.72(+2.17%) |
Apr 09, 2019 | 33.29 | 33.44 | 33.04 | 33.06 | 13,436 | -0.62(-1.85%) |
Apr 08, 2019 | 33.68 | 33.76 | 33.43 | 33.68 | 11,845 | -0.01(-0.03%) |
Apr 05, 2019 | 33.26 | 33.77 | 33.15 | 33.69 | 26,773 | +0.37(+1.11%) |
Apr 04, 2019 | 33.10 | 33.36 | 32.99 | 33.32 | 19,185 | +0.22(+0.67%) |
Apr 03, 2019 | 33.33 | 33.33 | 32.96 | 33.09 | 14,270 | +0.07(+0.21%) |
Apr 02, 2019 | 33.34 | 33.34 | 32.93 | 33.03 | 11,591 | -0.30(-0.90%) |
Apr 01, 2019 | 33.12 | 33.43 | 32.76 | 33.33 | 36,725 | +0.39(+1.18%) |
Mar 29, 2019 | 33.42 | 33.59 | 32.51 | 32.94 | 49,943 | -0.18(-0.56%) |
Mar 28, 2019 | 32.82 | 33.12 | 32.60 | 33.12 | 22,063 | +0.27(+0.83%) |
Mar 27, 2019 | 32.55 | 33.01 | 32.01 | 32.85 | 28,181 | +0.29(+0.89%) |
Mar 26, 2019 | 31.95 | 32.57 | 30.64 | 32.56 | 31,114 | +0.74(+2.32%) |
Mar 25, 2019 | 30.99 | 31.98 | 30.99 | 31.82 | 22,473 | +0.41(+1.30%) |
Mar 22, 2019 | 32.37 | 32.62 | 30.93 | 31.41 | 70,744 | -1.26(-3.86%) |
Mar 21, 2019 | 32.50 | 33.21 | 32.50 | 32.68 | 29,419 | +0.08(+0.24%) |
Mar 20, 2019 | 32.87 | 33.32 | 32.55 | 32.60 | 39,232 | -0.26(-0.80%) |
Mar 19, 2019 | 33.84 | 33.90 | 32.86 | 32.86 | 19,374 | -0.84(-2.48%) |
Mar 18, 2019 | 33.45 | 33.95 | 33.45 | 33.70 | 27,315 | +0.21(+0.64%) |
Mar 15, 2019 | 33.24 | 33.64 | 33.24 | 33.48 | 80,321 | +0.24(+0.73%) |
Mar 14, 2019 | 33.55 | 33.55 | 33.11 | 33.24 | 18,003 | -0.29(-0.87%) |
Mar 13, 2019 | 33.62 | 33.82 | 32.13 | 33.53 | 25,750 | +0.05(+0.14%) |
Mar 12, 2019 | 33.98 | 33.98 | 33.28 | 33.48 | 20,628 | -0.35(-1.03%) |
Mar 11, 2019 | 33.36 | 33.96 | 33.31 | 33.83 | 18,591 | +0.58(+1.75%) |
Mar 08, 2019 | 32.63 | 33.29 | 32.36 | 33.25 | 46,523 | +0.42(+1.27%) |
Mar 07, 2019 | 33.44 | 33.44 | 32.73 | 32.83 | 33,231 | -0.74(-2.19%) |
Mar 06, 2019 | 34.68 | 34.68 | 33.42 | 33.57 | 26,913 | -1.10(-3.16%) |
Mar 05, 2019 | 34.66 | 34.80 | 34.54 | 34.67 | 29,379 | +0.05(+0.14%) |
Mar 04, 2019 | 34.79 | 35.21 | 34.62 | 34.62 | 26,706 | -0.28(-0.81%) |
Mar 01, 2019 | 34.76 | 34.96 | 34.29 | 34.90 | 24,860 | +0.24(+0.70%) |
Feb 28, 2019 | 34.15 | 34.95 | 34.15 | 34.66 | 29,966 | +0.04(+0.11%) |
Feb 27, 2019 | 34.84 | 34.84 | 34.43 | 34.62 | 18,963 | -0.16(-0.47%) |
Feb 26, 2019 | 35.10 | 35.35 | 34.78 | 34.78 | 24,765 | -0.46(-1.29%) |
Feb 25, 2019 | 35.25 | 35.61 | 35.10 | 35.24 | 36,696 | +0.00(+0.00%) |
Feb 22, 2019 | 35.03 | 35.34 | 34.90 | 35.24 | 40,333 | +0.12(+0.33%) |
Feb 21, 2019 | 35.01 | 35.21 | 34.58 | 35.12 | 28,469 | +0.11(+0.30%) |
Feb 20, 2019 | 34.70 | 35.08 | 34.35 | 35.02 | 15,805 | +0.30(+0.87%) |
Feb 19, 2019 | 34.50 | 34.79 | 34.11 | 34.71 | 23,074 | +0.16(+0.48%) |
Feb 15, 2019 | 33.81 | 34.66 | 33.37 | 34.55 | 45,182 | +0.93(+2.77%) |
Feb 14, 2019 | 33.52 | 34.10 | 33.52 | 33.62 | 26,165 | -0.31(-0.91%) |
Feb 13, 2019 | 33.53 | 33.93 | 33.53 | 33.93 | 61,304 | +0.34(+1.01%) |
Feb 12, 2019 | 33.68 | 33.90 | 33.40 | 33.59 | 38,792 | +0.30(+0.90%) |
Feb 11, 2019 | 32.87 | 33.37 | 32.69 | 33.29 | 31,935 | +0.21(+0.64%) |
Feb 08, 2019 | 33.24 | 33.30 | 32.92 | 33.08 | 37,342 | -0.26(-0.79%) |
Feb 07, 2019 | 33.35 | 33.47 | 33.13 | 33.34 | 40,711 | -0.02(-0.06%) |
Feb 06, 2019 | 33.46 | 33.72 | 33.23 | 33.36 | 23,170 | -0.25(-0.75%) |
Feb 05, 2019 | 33.45 | 33.83 | 33.43 | 33.61 | 15,332 | +0.02(+0.06%) |
Feb 04, 2019 | 33.24 | 33.71 | 33.03 | 33.59 | 34,206 | +0.34(+1.02%) |
Feb 01, 2019 | 33.21 | 33.33 | 33.06 | 33.25 | 22,900 | +0.04(+0.12%) |
Jan 31, 2019 | 33.01 | 33.29 | 32.87 | 33.21 | 40,997 | +0.07(+0.20%) |
Jan 30, 2019 | 33.31 | 33.37 | 33.01 | 33.14 | 26,306 | +0.04(+0.12%) |
Jan 29, 2019 | 33.45 | 34.03 | 33.11 | 33.11 | 19,522 | -0.42(-1.24%) |
Jan 28, 2019 | 33.31 | 33.86 | 33.05 | 33.52 | 29,748 | -0.55(-1.62%) |
Jan 25, 2019 | 33.14 | 34.94 | 33.14 | 34.07 | 22,797 | +1.14(+3.47%) |
Jan 24, 2019 | 32.67 | 33.19 | 32.40 | 32.93 | 32,534 | +0.15(+0.44%) |
Jan 23, 2019 | 33.01 | 33.60 | 32.32 | 32.79 | 27,971 | -0.21(-0.65%) |
Jan 22, 2019 | 33.35 | 33.69 | 32.94 | 33.00 | 31,975 | -0.61(-1.82%) |
Jan 18, 2019 | 32.80 | 33.80 | 32.80 | 33.61 | 61,274 | +0.82(+2.51%) |
Jan 17, 2019 | 32.60 | 33.12 | 32.60 | 32.79 | 24,842 | -0.08(-0.24%) |
Jan 16, 2019 | 32.46 | 33.09 | 32.46 | 32.86 | 30,228 | +0.46(+1.41%) |
Jan 15, 2019 | 32.17 | 32.52 | 31.79 | 32.41 | 18,281 | +0.19(+0.60%) |
Jan 14, 2019 | 32.57 | 32.64 | 32.21 | 32.21 | 22,793 | -0.20(-0.63%) |
Jan 11, 2019 | 32.08 | 32.62 | 32.08 | 32.42 | 21,353 | -0.05(-0.15%) |
Jan 10, 2019 | 32.34 | 32.66 | 32.05 | 32.47 | 26,319 | -0.05(-0.15%) |
Jan 09, 2019 | 32.49 | 32.88 | 32.32 | 32.51 | 19,242 | +0.10(+0.30%) |
Jan 08, 2019 | 32.62 | 32.62 | 31.30 | 32.42 | 25,573 | +0.01(+0.03%) |
Jan 07, 2019 | 32.46 | 32.98 | 32.11 | 32.41 | 54,530 | -0.04(-0.12%) |
Jan 04, 2019 | 31.86 | 32.66 | 31.54 | 32.45 | 31,875 | +0.97(+3.08%) |
Jan 03, 2019 | 31.56 | 32.28 | 31.46 | 31.48 | 23,590 | -0.18(-0.58%) |
Jan 02, 2019 | 30.74 | 31.88 | 30.74 | 31.66 | 80,589 | +0.55(+1.78%) |
Dec 31, 2018 | 31.02 | 31.89 | 30.49 | 31.11 | 33,835 | +0.12(+0.38%) |
Dec 28, 2018 | 30.66 | 32.01 | 30.41 | 30.99 | 31,565 | +0.43(+1.40%) |
Dec 27, 2018 | 30.43 | 32.05 | 29.70 | 30.57 | 32,333 | -0.21(-0.69%) |
Dec 26, 2018 | 29.65 | 30.95 | 29.23 | 30.78 | 37,417 | +1.32(+4.48%) |
Dec 24, 2018 | 30.45 | 30.77 | 29.40 | 29.46 | 16,401 | -1.02(-3.34%) |
Dec 21, 2018 | 30.58 | 31.35 | 30.31 | 30.48 | 75,406 | -0.06(-0.19%) |
Dec 20, 2018 | 30.22 | 30.83 | 29.62 | 30.54 | 47,481 | +0.18(+0.61%) |
Dec 19, 2018 | 31.33 | 32.23 | 30.14 | 30.35 | 40,710 | -0.99(-3.15%) |
Dec 18, 2018 | 32.44 | 32.46 | 30.89 | 31.34 | 57,524 | -0.79(-2.47%) |
Dec 17, 2018 | 32.23 | 32.86 | 31.96 | 32.13 | 35,490 | -0.13(-0.39%) |
Dec 14, 2018 | 32.15 | 32.76 | 31.94 | 32.26 | 62,218 | +0.12(+0.36%) |
Dec 13, 2018 | 32.66 | 32.76 | 31.98 | 32.14 | 57,240 | -0.59(-1.80%) |
Dec 12, 2018 | 32.67 | 33.37 | 32.06 | 32.73 | 45,565 | +0.32(+0.99%) |
Dec 11, 2018 | 32.93 | 33.22 | 32.21 | 32.41 | 30,532 | -0.29(-0.89%) |
Dec 10, 2018 | 32.85 | 32.95 | 32.43 | 32.70 | 43,918 | -0.53(-1.60%) |
Dec 07, 2018 | 32.99 | 34.83 | 32.73 | 33.24 | 68,626 | +0.24(+0.73%) |
Dec 06, 2018 | 32.76 | 33.39 | 32.61 | 32.99 | 76,684 | -0.13(-0.38%) |
Dec 04, 2018 | 35.28 | 35.99 | 32.76 | 33.12 | 54,570 | -2.28(-6.45%) |
Dec 03, 2018 | 36.03 | 36.28 | 35.04 | 35.40 | 23,028 | -0.25(-0.71%) |
Nov 30, 2018 | 35.54 | 36.06 | 35.04 | 35.65 | 42,478 | +0.07(+0.19%) |
Nov 29, 2018 | 35.89 | 35.89 | 34.93 | 35.59 | 24,350 | -0.46(-1.29%) |
Nov 28, 2018 | 35.54 | 36.19 | 35.22 | 36.05 | 30,357 | +0.60(+1.69%) |
Nov 27, 2018 | 35.48 | 35.73 | 35.32 | 35.45 | 27,513 | -0.19(-0.54%) |
Nov 26, 2018 | 35.56 | 36.57 | 35.04 | 35.64 | 17,206 | +0.15(+0.44%) |
Nov 23, 2018 | 34.99 | 35.75 | 34.84 | 35.49 | 9,715 | +0.34(+0.96%) |
Nov 21, 2018 | 35.15 | 35.15 | 35.15 | 0 | +0.20(+0.58%) | |
Nov 20, 2018 | 35.44 | 35.67 | 34.87 | 34.95 | 25,924 | -0.79(-2.22%) |
Nov 19, 2018 | 35.99 | 36.64 | 35.65 | 35.74 | 12,275 | -0.25(-0.70%) |
Nov 16, 2018 | 35.90 | 36.64 | 35.76 | 35.99 | 23,254 | +0.02(+0.05%) |
Nov 15, 2018 | 35.50 | 36.47 | 35.47 | 35.97 | 26,157 | +0.24(+0.68%) |
Nov 14, 2018 | 36.77 | 36.77 | 35.43 | 35.73 | 27,164 | -0.80(-2.20%) |
Nov 13, 2018 | 35.94 | 36.73 | 35.94 | 36.53 | 41,197 | +0.60(+1.67%) |
Nov 12, 2018 | 35.98 | 36.31 | 35.76 | 35.94 | 40,833 | -0.22(-0.62%) |
Nov 09, 2018 | 36.50 | 36.77 | 36.11 | 36.16 | 41,444 | -0.45(-1.22%) |
Nov 08, 2018 | 36.21 | 36.77 | 36.21 | 36.60 | 18,963 | +0.17(+0.48%) |
Nov 07, 2018 | 36.44 | 38.51 | 36.08 | 36.43 | 20,754 | +0.00(+0.00%) |
Nov 06, 2018 | 36.26 | 37.10 | 36.16 | 36.43 | 26,106 | +0.17(+0.48%) |
Nov 05, 2018 | 36.47 | 36.47 | 35.83 | 36.25 | 25,654 | -0.27(-0.74%) |
Nov 02, 2018 | 36.05 | 36.87 | 36.01 | 36.53 | 43,718 | +0.59(+1.64%) |
Nov 01, 2018 | 35.24 | 35.97 | 35.12 | 35.94 | 29,093 | +0.69(+1.95%) |
Oct 31, 2018 | 34.59 | 35.47 | 34.59 | 35.25 | 43,672 | +0.74(+2.13%) |
Oct 30, 2018 | 33.19 | 34.73 | 33.19 | 34.51 | 68,769 | -0.32(-0.92%) |
Oct 29, 2018 | 33.97 | 35.97 | 33.97 | 34.83 | 27,964 | +1.05(+3.12%) |
Oct 26, 2018 | 33.91 | 34.26 | 33.14 | 33.78 | 33,796 | -0.57(-1.66%) |
Oct 25, 2018 | 33.66 | 34.63 | 33.17 | 34.35 | 37,027 | +0.84(+2.51%) |
Oct 24, 2018 | 34.31 | 34.66 | 33.44 | 33.51 | 77,026 | -1.07(-3.11%) |
Oct 23, 2018 | 34.47 | 35.04 | 33.15 | 34.58 | 33,120 | -0.31(-0.89%) |
Oct 22, 2018 | 35.74 | 35.74 | 34.55 | 34.89 | 24,566 | -0.85(-2.38%) |
Oct 19, 2018 | 35.75 | 36.70 | 35.46 | 35.74 | 73,484 | -0.05(-0.14%) |
Oct 18, 2018 | 36.62 | 37.34 | 35.75 | 35.79 | 28,080 | -0.96(-2.61%) |
Oct 17, 2018 | 36.71 | 38.02 | 36.43 | 36.75 | 25,464 | -0.08(-0.21%) |
Oct 16, 2018 | 36.60 | 36.95 | 35.73 | 36.83 | 36,201 | +0.27(+0.74%) |
Oct 15, 2018 | 36.29 | 36.72 | 36.07 | 36.55 | 36,854 | +0.32(+0.88%) |
Oct 12, 2018 | 37.75 | 38.08 | 35.32 | 36.23 | 35,450 | -1.22(-3.26%) |
Oct 11, 2018 | 38.58 | 39.66 | 37.26 | 37.45 | 50,168 | -1.30(-3.35%) |
Oct 10, 2018 | 38.98 | 39.83 | 38.65 | 38.75 | 22,948 | -0.24(-0.62%) |
Oct 09, 2018 | 38.91 | 39.51 | 38.70 | 38.99 | 38,858 | +0.07(+0.17%) |
Oct 08, 2018 | 38.46 | 39.28 | 38.46 | 38.92 | 20,875 | +0.47(+1.23%) |
Oct 05, 2018 | 39.13 | 40.50 | 38.26 | 38.45 | 12,609 | -0.61(-1.56%) |
Oct 04, 2018 | 39.06 | 39.25 | 38.86 | 39.06 | 27,403 | -0.01(-0.02%) |
Oct 03, 2018 | 38.00 | 39.07 | 37.50 | 39.07 | 43,275 | +1.18(+3.12%) |
Oct 02, 2018 | 38.49 | 39.07 | 37.73 | 37.89 | 39,644 | -0.58(-1.51%) |