Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 37.57 | 37.65 | 36.75 | 36.82 | 200,371 | -1.17(-3.07%) |
Sep 27, 2019 | 37.98 | 38.09 | 37.66 | 37.98 | 289,281 | -0.17(-0.43%) |
Sep 26, 2019 | 37.96 | 38.16 | 37.62 | 38.15 | 141,671 | +0.30(+0.80%) |
Sep 25, 2019 | 37.64 | 37.94 | 37.47 | 37.85 | 73,315 | +0.04(+0.10%) |
Sep 24, 2019 | 38.27 | 38.72 | 37.38 | 37.81 | 260,043 | +0.12(+0.31%) |
Sep 23, 2019 | 37.36 | 37.69 | 37.10 | 37.69 | 145,103 | -0.31(-0.82%) |
Sep 20, 2019 | 37.91 | 38.74 | 37.26 | 38.00 | 493,764 | +1.07(+2.89%) |
Sep 19, 2019 | 36.93 | 37.28 | 36.45 | 36.94 | 147,790 | -0.07(-0.18%) |
Sep 18, 2019 | 37.43 | 37.61 | 36.91 | 37.00 | 247,259 | -0.13(-0.34%) |
Sep 17, 2019 | 37.16 | 37.37 | 36.76 | 37.13 | 162,069 | -0.16(-0.42%) |
Sep 16, 2019 | 37.28 | 37.69 | 37.11 | 37.28 | 139,243 | -0.40(-1.06%) |
Sep 13, 2019 | 37.81 | 37.93 | 37.45 | 37.68 | 140,369 | -0.43(-1.12%) |
Sep 12, 2019 | 37.85 | 38.33 | 37.68 | 38.11 | 154,597 | +0.36(+0.95%) |
Sep 11, 2019 | 37.33 | 37.88 | 37.33 | 37.75 | 162,339 | +0.17(+0.44%) |
Sep 10, 2019 | 37.24 | 37.77 | 36.81 | 37.59 | 186,681 | +0.22(+0.60%) |
Sep 09, 2019 | 37.15 | 37.41 | 36.74 | 37.36 | 138,576 | +0.35(+0.95%) |
Sep 06, 2019 | 36.78 | 37.38 | 36.77 | 37.01 | 226,917 | +0.66(+1.82%) |
Sep 05, 2019 | 36.24 | 36.35 | 35.54 | 36.35 | 264,979 | +0.58(+1.63%) |
Sep 04, 2019 | 34.85 | 36.57 | 34.84 | 35.77 | 638,499 | +1.50(+4.37%) |
Sep 03, 2019 | 34.21 | 34.35 | 33.96 | 34.27 | 153,385 | -0.47(-1.34%) |
Aug 30, 2019 | 34.46 | 34.81 | 33.99 | 34.74 | 189,046 | +0.54(+1.59%) |
Aug 29, 2019 | 34.14 | 34.44 | 33.99 | 34.19 | 77,580 | +0.17(+0.51%) |
Aug 28, 2019 | 33.74 | 34.06 | 33.69 | 34.02 | 94,364 | -0.05(-0.14%) |
Aug 27, 2019 | 34.43 | 34.72 | 33.82 | 34.07 | 154,455 | -0.39(-1.13%) |
Aug 26, 2019 | 34.49 | 34.66 | 34.20 | 34.46 | 175,328 | +0.39(+1.14%) |
Aug 23, 2019 | 34.21 | 34.84 | 34.02 | 34.07 | 151,895 | -0.12(-0.34%) |
Aug 22, 2019 | 34.23 | 34.52 | 33.97 | 34.19 | 108,887 | +0.13(+0.37%) |
Aug 21, 2019 | 34.18 | 34.39 | 33.94 | 34.06 | 91,552 | -0.28(-0.82%) |
Aug 20, 2019 | 34.40 | 34.76 | 34.11 | 34.34 | 215,045 | +0.14(+0.40%) |
Aug 19, 2019 | 34.39 | 34.39 | 34.06 | 34.20 | 108,369 | -0.04(-0.11%) |
Aug 16, 2019 | 33.99 | 34.50 | 33.97 | 34.24 | 169,081 | +0.34(+1.00%) |
Aug 15, 2019 | 34.17 | 34.40 | 33.73 | 33.90 | 113,446 | +0.07(+0.20%) |
Aug 14, 2019 | 33.84 | 34.25 | 33.74 | 33.84 | 146,012 | -0.52(-1.50%) |
Aug 13, 2019 | 34.83 | 35.12 | 34.18 | 34.35 | 386,816 | -0.85(-2.40%) |
Aug 12, 2019 | 34.91 | 35.55 | 34.90 | 35.20 | 86,778 | +0.00(+0.00%) |
Aug 09, 2019 | 35.20 | 35.47 | 35.01 | 35.20 | 247,705 | -0.04(-0.11%) |
Aug 08, 2019 | 35.02 | 35.53 | 34.85 | 35.23 | 700,829 | +0.55(+1.60%) |
Aug 07, 2019 | 34.69 | 34.96 | 34.36 | 34.68 | 691,614 | +0.05(+0.14%) |
Aug 06, 2019 | 34.74 | 35.20 | 34.63 | 34.63 | 290,199 | +0.42(+1.22%) |
Aug 05, 2019 | 34.46 | 34.68 | 34.14 | 34.21 | 282,265 | -0.75(-2.14%) |
Aug 02, 2019 | 35.22 | 35.42 | 34.76 | 34.96 | 202,219 | -0.58(-1.64%) |
Aug 01, 2019 | 35.47 | 35.80 | 35.24 | 35.55 | 156,454 | -0.22(-0.62%) |
Jul 31, 2019 | 36.08 | 36.36 | 35.71 | 35.77 | 288,647 | +0.11(+0.30%) |
Jul 30, 2019 | 35.88 | 36.13 | 35.27 | 35.66 | 192,226 | -1.07(-2.91%) |
Jul 29, 2019 | 36.93 | 37.48 | 35.67 | 36.73 | 164,353 | -1.17(-3.08%) |
Jul 26, 2019 | 37.95 | 38.13 | 37.68 | 37.90 | 199,337 | +0.87(+2.36%) |
Jul 25, 2019 | 37.10 | 37.67 | 36.77 | 37.02 | 218,782 | +0.54(+1.49%) |
Jul 24, 2019 | 36.27 | 36.60 | 36.14 | 36.48 | 107,020 | +0.40(+1.10%) |
Jul 23, 2019 | 36.55 | 36.75 | 35.88 | 36.08 | 157,346 | -0.92(-2.49%) |
Jul 22, 2019 | 36.85 | 37.21 | 36.84 | 37.00 | 119,210 | +0.35(+0.95%) |
Jul 19, 2019 | 36.94 | 36.96 | 36.63 | 36.65 | 70,905 | -0.58(-1.57%) |
Jul 18, 2019 | 37.18 | 37.38 | 37.14 | 37.24 | 78,747 | -0.13(-0.34%) |
Jul 17, 2019 | 37.41 | 37.61 | 37.18 | 37.36 | 93,528 | +0.00(+0.00%) |
Jul 16, 2019 | 37.30 | 37.53 | 37.15 | 37.36 | 169,482 | +0.58(+1.59%) |
Jul 15, 2019 | 37.06 | 37.19 | 36.70 | 36.78 | 109,588 | -0.11(-0.29%) |
Jul 12, 2019 | 37.10 | 37.48 | 36.74 | 36.89 | 138,105 | -0.31(-0.83%) |
Jul 11, 2019 | 37.01 | 37.38 | 36.91 | 37.20 | 153,352 | +1.02(+2.83%) |
Jul 10, 2019 | 36.37 | 36.49 | 35.80 | 36.17 | 212,363 | -0.30(-0.82%) |
Jul 09, 2019 | 36.36 | 36.51 | 36.29 | 36.47 | 70,533 | +0.31(+0.85%) |
Jul 08, 2019 | 36.60 | 36.68 | 36.07 | 36.16 | 82,284 | -0.43(-1.19%) |
Jul 05, 2019 | 36.47 | 36.74 | 36.21 | 36.60 | 68,214 | +0.11(+0.29%) |
Jul 03, 2019 | 36.25 | 36.68 | 36.15 | 36.49 | 76,611 | +0.13(+0.34%) |
Jul 02, 2019 | 36.89 | 36.89 | 36.09 | 36.37 | 190,732 | -0.99(-2.66%) |
Jul 01, 2019 | 37.70 | 37.70 | 37.09 | 37.36 | 141,961 | +1.22(+3.36%) |
Jun 28, 2019 | 36.08 | 36.33 | 35.69 | 36.14 | 201,740 | -0.17(-0.48%) |
Jun 27, 2019 | 35.56 | 36.51 | 35.56 | 36.32 | 215,361 | +0.75(+2.12%) |
Jun 26, 2019 | 35.33 | 35.82 | 35.13 | 35.56 | 420,474 | +0.58(+1.65%) |
Jun 25, 2019 | 35.11 | 35.45 | 34.77 | 34.99 | 235,572 | +0.18(+0.53%) |
Jun 24, 2019 | 34.82 | 35.20 | 34.55 | 34.80 | 206,029 | +0.03(+0.08%) |
Jun 21, 2019 | 35.45 | 35.59 | 34.77 | 34.77 | 507,668 | -0.74(-2.09%) |
Jun 20, 2019 | 35.56 | 36.12 | 35.43 | 35.52 | 110,210 | -0.10(-0.27%) |
Jun 19, 2019 | 35.54 | 35.73 | 35.27 | 35.61 | 103,564 | -0.13(-0.35%) |
Jun 18, 2019 | 35.81 | 36.09 | 35.62 | 35.74 | 199,380 | +0.77(+2.21%) |
Jun 17, 2019 | 35.42 | 35.60 | 34.97 | 34.97 | 143,918 | -0.79(-2.21%) |
Jun 14, 2019 | 35.58 | 35.99 | 35.35 | 35.76 | 134,355 | +0.15(+0.43%) |
Jun 13, 2019 | 36.42 | 36.56 | 35.56 | 35.60 | 105,079 | -0.70(-1.94%) |
Jun 12, 2019 | 36.23 | 36.61 | 36.05 | 36.31 | 147,090 | -0.29(-0.79%) |
Jun 11, 2019 | 36.87 | 36.87 | 36.41 | 36.60 | 266,241 | +0.04(+0.11%) |
Jun 10, 2019 | 36.72 | 36.89 | 36.51 | 36.56 | 66,963 | +0.22(+0.61%) |
Jun 07, 2019 | 36.41 | 36.76 | 36.18 | 36.34 | 142,959 | -0.60(-1.62%) |
Jun 06, 2019 | 37.79 | 37.92 | 36.84 | 36.93 | 133,750 | -0.97(-2.57%) |
Jun 05, 2019 | 38.12 | 38.22 | 37.84 | 37.91 | 198,179 | -0.03(-0.08%) |
Jun 04, 2019 | 37.51 | 38.23 | 37.13 | 37.94 | 245,090 | -0.33(-0.86%) |
Jun 03, 2019 | 37.33 | 38.32 | 37.12 | 38.27 | 186,571 | +1.50(+4.09%) |
May 31, 2019 | 36.88 | 36.99 | 36.56 | 36.76 | 143,685 | -0.23(-0.63%) |
May 30, 2019 | 36.19 | 37.26 | 36.19 | 36.99 | 209,928 | +1.17(+3.26%) |
May 29, 2019 | 35.82 | 35.95 | 35.10 | 35.83 | 225,453 | -0.38(-1.04%) |
May 28, 2019 | 36.72 | 36.74 | 36.13 | 36.20 | 345,097 | -0.61(-1.65%) |
May 24, 2019 | 36.74 | 37.20 | 36.74 | 36.81 | 86,771 | +0.45(+1.25%) |
May 23, 2019 | 36.20 | 36.53 | 36.08 | 36.36 | 161,977 | -0.14(-0.40%) |
May 22, 2019 | 36.65 | 36.93 | 36.13 | 36.50 | 197,953 | -0.17(-0.47%) |
May 21, 2019 | 36.94 | 37.16 | 36.56 | 36.67 | 249,596 | +0.97(+2.73%) |
May 20, 2019 | 35.62 | 36.33 | 35.51 | 35.70 | 199,132 | -2.29(-6.02%) |
May 17, 2019 | 38.17 | 38.47 | 37.46 | 37.99 | 216,046 | -0.70(-1.82%) |
May 16, 2019 | 38.74 | 39.02 | 38.59 | 38.69 | 104,545 | -0.12(-0.30%) |
May 15, 2019 | 38.37 | 38.89 | 38.32 | 38.81 | 108,736 | +0.46(+1.21%) |
May 14, 2019 | 38.43 | 38.56 | 37.81 | 38.34 | 183,429 | +0.18(+0.48%) |
May 13, 2019 | 39.11 | 39.11 | 37.99 | 38.16 | 197,425 | -1.77(-4.44%) |
May 10, 2019 | 40.26 | 40.26 | 39.65 | 39.93 | 105,846 | -0.44(-1.10%) |
May 09, 2019 | 40.04 | 40.51 | 39.63 | 40.38 | 107,874 | +0.11(+0.26%) |
May 08, 2019 | 40.62 | 40.62 | 40.01 | 40.27 | 88,705 | -0.57(-1.39%) |
May 07, 2019 | 41.12 | 41.30 | 40.62 | 40.84 | 159,108 | -0.41(-0.98%) |
May 06, 2019 | 40.12 | 41.26 | 40.09 | 41.25 | 102,215 | +0.54(+1.33%) |
May 03, 2019 | 40.72 | 41.12 | 40.55 | 40.71 | 81,484 | -0.01(-0.02%) |
May 02, 2019 | 40.54 | 40.88 | 40.12 | 40.72 | 271,237 | +0.44(+1.10%) |
May 01, 2019 | 40.58 | 40.58 | 40.10 | 40.27 | 123,289 | -0.13(-0.33%) |
Apr 30, 2019 | 40.00 | 40.65 | 40.00 | 40.41 | 333,308 | +0.68(+1.72%) |
Apr 29, 2019 | 39.66 | 39.80 | 39.46 | 39.72 | 150,010 | +0.08(+0.19%) |
Apr 26, 2019 | 39.93 | 40.11 | 39.42 | 39.65 | 141,301 | -0.34(-0.84%) |
Apr 25, 2019 | 40.03 | 40.37 | 39.78 | 39.98 | 211,705 | +0.58(+1.47%) |
Apr 24, 2019 | 39.47 | 39.49 | 39.28 | 39.40 | 108,236 | -0.04(-0.10%) |
Apr 23, 2019 | 39.11 | 39.58 | 39.11 | 39.44 | 129,951 | +0.38(+0.96%) |
Apr 22, 2019 | 38.88 | 39.23 | 38.85 | 39.07 | 73,032 | -0.26(-0.66%) |
Apr 18, 2019 | 38.78 | 39.36 | 38.75 | 39.33 | 115,176 | +0.51(+1.32%) |
Apr 17, 2019 | 38.76 | 38.90 | 38.45 | 38.82 | 221,847 | +0.23(+0.60%) |
Apr 16, 2019 | 39.65 | 39.67 | 38.56 | 38.58 | 240,047 | -0.36(-0.92%) |
Apr 15, 2019 | 39.03 | 39.03 | 38.52 | 38.94 | 135,895 | -0.47(-1.20%) |
Apr 12, 2019 | 38.93 | 39.44 | 38.67 | 39.41 | 199,148 | +0.61(+1.57%) |
Apr 11, 2019 | 39.16 | 39.18 | 38.66 | 38.81 | 291,146 | +0.19(+0.50%) |
Apr 10, 2019 | 38.72 | 38.84 | 38.36 | 38.61 | 173,965 | -0.06(-0.15%) |
Apr 09, 2019 | 38.26 | 38.96 | 38.15 | 38.67 | 178,394 | +0.40(+1.03%) |
Apr 08, 2019 | 38.40 | 38.40 | 37.98 | 38.28 | 94,026 | -0.26(-0.68%) |
Apr 05, 2019 | 39.00 | 39.00 | 38.07 | 38.54 | 110,200 | -0.06(-0.15%) |
Apr 04, 2019 | 39.01 | 39.13 | 38.57 | 38.59 | 161,895 | -0.46(-1.19%) |
Apr 03, 2019 | 39.48 | 39.48 | 38.86 | 39.06 | 272,562 | -0.60(-1.51%) |
Apr 02, 2019 | 39.25 | 39.82 | 39.19 | 39.66 | 302,895 | +0.52(+1.33%) |
Apr 01, 2019 | 39.26 | 39.36 | 39.03 | 39.13 | 181,476 | +0.07(+0.17%) |
Mar 29, 2019 | 38.55 | 39.08 | 38.39 | 39.07 | 239,372 | +0.73(+1.91%) |
Mar 28, 2019 | 38.29 | 38.54 | 37.80 | 38.33 | 131,212 | -0.18(-0.48%) |
Mar 27, 2019 | 39.01 | 39.03 | 38.12 | 38.52 | 170,739 | -0.62(-1.58%) |
Mar 26, 2019 | 38.90 | 39.23 | 38.84 | 39.13 | 92,376 | +0.53(+1.37%) |
Mar 25, 2019 | 38.20 | 39.00 | 38.20 | 38.60 | 130,211 | +0.83(+2.20%) |
Mar 22, 2019 | 38.74 | 38.84 | 37.61 | 37.77 | 264,563 | -1.11(-2.85%) |
Mar 21, 2019 | 38.91 | 39.34 | 38.86 | 38.88 | 169,142 | -0.18(-0.47%) |
Mar 20, 2019 | 38.66 | 39.39 | 38.42 | 39.07 | 248,690 | +0.92(+2.40%) |
Mar 19, 2019 | 37.97 | 38.37 | 37.97 | 38.15 | 111,749 | +0.45(+1.20%) |
Mar 18, 2019 | 37.62 | 37.90 | 37.58 | 37.70 | 98,281 | +0.20(+0.54%) |
Mar 15, 2019 | 37.43 | 37.73 | 37.27 | 37.49 | 198,630 | +0.13(+0.36%) |
Mar 14, 2019 | 37.16 | 37.54 | 37.13 | 37.36 | 265,005 | +0.13(+0.34%) |
Mar 13, 2019 | 37.13 | 37.37 | 36.92 | 37.23 | 142,223 | +0.25(+0.68%) |
Mar 12, 2019 | 37.02 | 37.25 | 36.87 | 36.98 | 114,851 | +0.09(+0.24%) |
Mar 11, 2019 | 36.29 | 37.05 | 36.22 | 36.90 | 167,471 | +0.70(+1.95%) |
Mar 08, 2019 | 36.14 | 36.31 | 35.71 | 36.19 | 91,747 | -0.36(-0.98%) |
Mar 07, 2019 | 37.12 | 37.13 | 36.44 | 36.55 | 150,086 | -0.60(-1.61%) |
Mar 06, 2019 | 36.91 | 37.30 | 36.84 | 37.15 | 237,239 | +0.44(+1.21%) |
Mar 05, 2019 | 36.13 | 36.81 | 36.04 | 36.70 | 177,978 | +0.69(+1.93%) |
Mar 04, 2019 | 36.36 | 36.42 | 35.84 | 36.01 | 132,898 | -0.35(-0.96%) |
Mar 01, 2019 | 36.38 | 36.56 | 34.90 | 36.36 | 223,096 | +0.01(+0.03%) |
Feb 28, 2019 | 35.79 | 36.41 | 35.74 | 36.35 | 291,106 | +0.47(+1.32%) |
Feb 27, 2019 | 35.99 | 36.26 | 35.84 | 35.87 | 91,669 | -0.26(-0.72%) |
Feb 26, 2019 | 35.95 | 36.37 | 35.95 | 36.13 | 109,765 | +0.09(+0.24%) |
Feb 25, 2019 | 36.07 | 36.34 | 36.03 | 36.05 | 401,715 | +0.47(+1.33%) |
Feb 22, 2019 | 35.44 | 35.88 | 35.40 | 35.57 | 226,828 | +0.85(+2.44%) |
Feb 21, 2019 | 34.75 | 34.98 | 34.56 | 34.73 | 348,103 | +0.22(+0.64%) |
Feb 20, 2019 | 35.06 | 35.06 | 34.49 | 34.50 | 258,768 | -0.61(-1.73%) |
Feb 19, 2019 | 34.71 | 35.29 | 34.34 | 35.11 | 279,513 | +0.41(+1.17%) |
Feb 15, 2019 | 35.58 | 35.58 | 34.24 | 34.71 | 282,602 | -1.67(-4.59%) |
Feb 14, 2019 | 36.19 | 36.56 | 36.18 | 36.38 | 179,981 | +0.28(+0.77%) |
Feb 13, 2019 | 36.09 | 36.63 | 35.92 | 36.10 | 147,028 | -0.64(-1.73%) |
Feb 12, 2019 | 36.06 | 36.74 | 35.79 | 36.73 | 229,927 | +1.38(+3.90%) |
Feb 11, 2019 | 35.93 | 36.05 | 35.16 | 35.35 | 293,561 | -2.07(-5.54%) |
Feb 08, 2019 | 37.70 | 37.72 | 37.13 | 37.43 | 269,332 | -0.75(-1.97%) |
Feb 07, 2019 | 38.30 | 38.39 | 37.98 | 38.18 | 171,704 | +0.20(+0.53%) |
Feb 06, 2019 | 37.89 | 38.31 | 37.89 | 37.98 | 209,550 | -0.46(-1.20%) |
Feb 05, 2019 | 38.37 | 38.78 | 38.10 | 38.44 | 275,334 | +0.14(+0.38%) |
Feb 04, 2019 | 37.37 | 38.59 | 36.95 | 38.29 | 687,935 | +0.65(+1.72%) |
Feb 01, 2019 | 38.16 | 38.49 | 37.16 | 37.65 | 273,064 | +0.81(+2.20%) |
Jan 31, 2019 | 36.41 | 37.48 | 36.38 | 36.84 | 268,669 | +0.58(+1.60%) |
Jan 30, 2019 | 36.02 | 36.38 | 35.85 | 36.26 | 180,941 | +0.47(+1.32%) |
Jan 29, 2019 | 36.22 | 36.36 | 35.59 | 35.79 | 227,565 | -0.14(-0.40%) |
Jan 28, 2019 | 35.93 | 36.08 | 35.69 | 35.93 | 205,122 | -0.22(-0.61%) |
Jan 25, 2019 | 36.55 | 36.80 | 35.93 | 36.15 | 219,156 | -0.39(-1.06%) |
Jan 24, 2019 | 36.41 | 36.89 | 36.39 | 36.54 | 368,831 | +0.22(+0.61%) |
Jan 23, 2019 | 36.22 | 36.55 | 36.15 | 36.32 | 496,224 | +0.16(+0.45%) |
Jan 22, 2019 | 35.75 | 36.37 | 35.69 | 36.15 | 254,160 | +0.42(+1.19%) |
Jan 18, 2019 | 35.59 | 35.97 | 35.52 | 35.73 | 489,837 | -0.25(-0.70%) |
Jan 17, 2019 | 35.58 | 36.15 | 35.49 | 35.98 | 530,722 | +0.21(+0.59%) |
Jan 16, 2019 | 35.54 | 35.94 | 35.52 | 35.77 | 140,188 | +0.29(+0.82%) |
Jan 15, 2019 | 35.28 | 35.84 | 35.27 | 35.48 | 237,822 | +0.44(+1.27%) |
Jan 14, 2019 | 35.16 | 35.16 | 35.02 | 35.03 | 111,278 | -0.56(-1.57%) |
Jan 11, 2019 | 35.27 | 35.64 | 35.27 | 35.59 | 142,648 | +0.14(+0.41%) |
Jan 10, 2019 | 35.73 | 35.73 | 35.14 | 35.45 | 147,630 | -0.25(-0.70%) |
Jan 09, 2019 | 35.69 | 35.91 | 35.60 | 35.70 | 191,391 | +0.11(+0.30%) |
Jan 08, 2019 | 35.40 | 35.73 | 35.32 | 35.59 | 131,910 | +0.36(+1.01%) |
Jan 07, 2019 | 35.57 | 35.57 | 35.13 | 35.24 | 236,066 | -0.72(-2.01%) |
Jan 04, 2019 | 35.84 | 36.17 | 35.65 | 35.96 | 355,792 | +0.48(+1.36%) |
Jan 03, 2019 | 35.98 | 35.98 | 35.31 | 35.48 | 197,010 | -0.76(-2.10%) |
Jan 02, 2019 | 36.17 | 36.55 | 35.97 | 36.24 | 136,765 | -0.13(-0.35%) |
Dec 31, 2018 | 36.37 | 36.53 | 36.00 | 36.37 | 127,409 | +0.01(+0.03%) |
Dec 28, 2018 | 36.27 | 36.64 | 36.14 | 36.36 | 156,955 | +0.11(+0.29%) |
Dec 27, 2018 | 35.81 | 36.25 | 35.56 | 36.25 | 181,988 | -0.26(-0.71%) |
Dec 26, 2018 | 35.96 | 36.55 | 35.94 | 36.51 | 134,347 | +0.75(+2.10%) |
Dec 24, 2018 | 35.47 | 35.97 | 35.28 | 35.76 | 81,069 | +0.22(+0.62%) |
Dec 21, 2018 | 35.81 | 36.07 | 35.35 | 35.54 | 272,546 | -0.43(-1.21%) |
Dec 20, 2018 | 35.51 | 36.35 | 35.51 | 35.97 | 183,150 | +0.64(+1.80%) |
Dec 19, 2018 | 35.87 | 36.01 | 35.13 | 35.33 | 167,847 | -0.67(-1.85%) |
Dec 18, 2018 | 35.55 | 36.02 | 35.55 | 36.00 | 231,024 | +1.11(+3.18%) |
Dec 17, 2018 | 35.38 | 35.38 | 34.75 | 34.89 | 191,942 | -0.42(-1.20%) |
Dec 14, 2018 | 34.79 | 35.69 | 34.78 | 35.31 | 251,397 | +0.01(+0.03%) |
Dec 13, 2018 | 34.92 | 35.48 | 34.78 | 35.30 | 161,598 | +0.67(+1.92%) |
Dec 12, 2018 | 35.16 | 35.16 | 34.29 | 34.64 | 244,026 | -1.24(-3.47%) |
Dec 11, 2018 | 36.24 | 36.41 | 35.73 | 35.88 | 320,964 | +0.41(+1.17%) |
Dec 10, 2018 | 35.97 | 36.47 | 35.02 | 35.47 | 340,229 | -0.94(-2.57%) |
Dec 07, 2018 | 36.89 | 37.00 | 36.37 | 36.40 | 280,736 | -0.32(-0.87%) |
Dec 06, 2018 | 36.44 | 36.82 | 36.25 | 36.72 | 346,943 | -0.36(-0.96%) |
Dec 04, 2018 | 37.01 | 37.38 | 36.93 | 37.08 | 226,102 | +0.19(+0.52%) |
Dec 03, 2018 | 36.86 | 36.95 | 36.23 | 36.89 | 376,607 | -0.19(-0.52%) |
Nov 30, 2018 | 37.56 | 37.66 | 36.93 | 37.08 | 512,644 | +0.14(+0.39%) |
Nov 29, 2018 | 36.56 | 37.19 | 36.32 | 36.93 | 212,082 | +1.27(+3.57%) |
Nov 28, 2018 | 35.36 | 35.78 | 34.98 | 35.66 | 472,672 | +0.13(+0.35%) |
Nov 27, 2018 | 35.13 | 35.69 | 35.10 | 35.54 | 254,906 | +0.45(+1.29%) |
Nov 26, 2018 | 35.63 | 35.66 | 35.01 | 35.08 | 250,371 | -0.61(-1.70%) |
Nov 23, 2018 | 35.50 | 35.86 | 35.50 | 35.69 | 79,410 | +0.35(+0.98%) |
Nov 21, 2018 | 35.34 | 35.34 | 35.34 | 0 | +0.14(+0.38%) | |
Nov 20, 2018 | 33.27 | 35.46 | 33.04 | 35.21 | 572,690 | +1.21(+3.55%) |
Nov 19, 2018 | 33.90 | 34.23 | 33.90 | 34.00 | 208,712 | +0.32(+0.95%) |
Nov 16, 2018 | 33.18 | 33.80 | 33.18 | 33.68 | 242,482 | +0.41(+1.25%) |
Nov 15, 2018 | 32.90 | 33.36 | 32.84 | 33.27 | 365,844 | +0.26(+0.79%) |
Nov 14, 2018 | 32.93 | 33.17 | 32.68 | 33.01 | 254,938 | +0.17(+0.53%) |
Nov 13, 2018 | 32.35 | 33.03 | 32.35 | 32.84 | 346,694 | +0.60(+1.86%) |
Nov 12, 2018 | 32.19 | 32.48 | 31.95 | 32.24 | 207,033 | +0.13(+0.39%) |
Nov 09, 2018 | 32.15 | 32.29 | 31.85 | 32.11 | 258,343 | -0.49(-1.51%) |
Nov 08, 2018 | 32.98 | 33.04 | 32.56 | 32.60 | 175,840 | -0.49(-1.49%) |
Nov 07, 2018 | 32.95 | 33.15 | 32.82 | 33.10 | 215,813 | +0.27(+0.82%) |
Nov 06, 2018 | 32.21 | 32.85 | 32.21 | 32.83 | 211,940 | +0.62(+1.92%) |
Nov 05, 2018 | 31.75 | 32.23 | 31.75 | 32.21 | 209,453 | +0.53(+1.67%) |
Nov 02, 2018 | 32.04 | 32.09 | 31.57 | 31.68 | 228,072 | -0.47(-1.47%) |
Nov 01, 2018 | 32.36 | 32.36 | 31.24 | 32.15 | 516,480 | -0.68(-2.06%) |
Oct 31, 2018 | 32.57 | 33.05 | 32.32 | 32.83 | 423,598 | +1.61(+5.16%) |
Oct 30, 2018 | 33.52 | 33.58 | 30.57 | 31.21 | 1,135,961 | -1.51(-4.63%) |
Oct 29, 2018 | 33.38 | 33.52 | 32.49 | 32.73 | 513,188 | +0.12(+0.36%) |
Oct 26, 2018 | 31.47 | 32.77 | 31.33 | 32.61 | 477,915 | +1.06(+3.36%) |
Oct 25, 2018 | 31.33 | 31.69 | 31.33 | 31.55 | 214,527 | +0.13(+0.40%) |
Oct 24, 2018 | 32.13 | 32.27 | 31.41 | 31.43 | 211,010 | -1.27(-3.89%) |
Oct 23, 2018 | 32.37 | 32.88 | 32.32 | 32.70 | 156,403 | -0.26(-0.79%) |
Oct 22, 2018 | 33.16 | 33.28 | 32.89 | 32.96 | 118,361 | -0.52(-1.56%) |
Oct 19, 2018 | 33.24 | 33.64 | 33.24 | 33.48 | 200,185 | +0.54(+1.64%) |
Oct 18, 2018 | 33.34 | 33.50 | 32.81 | 32.94 | 230,979 | -0.46(-1.39%) |
Oct 17, 2018 | 33.56 | 33.63 | 33.08 | 33.40 | 163,620 | -0.57(-1.68%) |
Oct 16, 2018 | 33.51 | 34.00 | 33.51 | 33.97 | 273,331 | +0.74(+2.23%) |
Oct 15, 2018 | 33.21 | 33.43 | 32.86 | 33.23 | 460,269 | +1.23(+3.86%) |
Oct 12, 2018 | 31.95 | 32.09 | 31.61 | 32.00 | 376,423 | +0.56(+1.78%) |
Oct 11, 2018 | 32.09 | 32.09 | 31.33 | 31.44 | 407,282 | -0.13(-0.40%) |
Oct 10, 2018 | 32.29 | 32.30 | 31.53 | 31.56 | 396,445 | -0.22(-0.70%) |
Oct 09, 2018 | 31.83 | 31.92 | 31.67 | 31.78 | 361,207 | +1.02(+3.32%) |
Oct 08, 2018 | 30.58 | 30.83 | 30.46 | 30.76 | 227,127 | -0.11(-0.34%) |
Oct 05, 2018 | 31.16 | 31.35 | 30.66 | 30.87 | 297,012 | -0.34(-1.08%) |
Oct 04, 2018 | 31.06 | 31.38 | 30.93 | 31.20 | 563,488 | -1.15(-3.55%) |
Oct 03, 2018 | 32.62 | 32.65 | 32.32 | 32.35 | 230,303 | -0.26(-0.80%) |
Oct 02, 2018 | 32.37 | 32.72 | 32.36 | 32.61 | 143,235 | +0.11(+0.33%) |