Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 40.01 | 41.02 | 39.84 | 40.41 | 186,783 | +0.67(+1.68%) |
Sep 27, 2019 | 40.47 | 40.80 | 39.59 | 39.75 | 152,947 | -0.40(-0.99%) |
Sep 26, 2019 | 40.53 | 40.61 | 39.98 | 40.14 | 110,677 | -0.08(-0.21%) |
Sep 25, 2019 | 39.26 | 40.49 | 39.26 | 40.23 | 205,649 | +0.83(+2.10%) |
Sep 24, 2019 | 39.90 | 40.07 | 38.95 | 39.40 | 140,375 | -0.38(-0.96%) |
Sep 23, 2019 | 39.40 | 40.10 | 39.21 | 39.78 | 153,098 | -0.08(-0.21%) |
Sep 20, 2019 | 40.25 | 40.59 | 39.73 | 39.87 | 220,313 | -0.34(-0.85%) |
Sep 19, 2019 | 40.81 | 41.20 | 40.14 | 40.21 | 77,481 | -0.48(-1.19%) |
Sep 18, 2019 | 40.98 | 40.98 | 40.25 | 40.69 | 87,512 | -0.25(-0.61%) |
Sep 17, 2019 | 41.24 | 41.69 | 40.14 | 40.94 | 82,066 | -0.39(-0.94%) |
Sep 16, 2019 | 40.84 | 41.65 | 40.84 | 41.33 | 143,474 | +0.27(+0.66%) |
Sep 13, 2019 | 41.11 | 41.47 | 40.71 | 41.06 | 100,563 | +0.19(+0.48%) |
Sep 12, 2019 | 40.96 | 41.25 | 40.13 | 40.87 | 103,482 | +0.12(+0.30%) |
Sep 11, 2019 | 40.30 | 40.88 | 39.85 | 40.75 | 93,175 | +0.56(+1.39%) |
Sep 10, 2019 | 39.29 | 40.28 | 38.96 | 40.19 | 184,980 | +0.94(+2.39%) |
Sep 09, 2019 | 37.85 | 39.29 | 37.83 | 39.25 | 131,508 | +1.45(+3.83%) |
Sep 06, 2019 | 38.36 | 38.62 | 37.72 | 37.81 | 82,994 | -0.49(-1.28%) |
Sep 05, 2019 | 38.00 | 38.92 | 38.00 | 38.30 | 165,835 | +0.74(+1.98%) |
Sep 04, 2019 | 37.86 | 38.22 | 37.40 | 37.56 | 91,666 | +0.13(+0.35%) |
Sep 03, 2019 | 38.04 | 38.07 | 37.11 | 37.43 | 84,800 | -0.86(-2.25%) |
Aug 30, 2019 | 38.61 | 38.81 | 38.19 | 38.29 | 115,115 | -0.02(-0.05%) |
Aug 29, 2019 | 37.69 | 38.35 | 37.69 | 38.31 | 157,438 | +1.04(+2.79%) |
Aug 28, 2019 | 36.67 | 37.62 | 36.41 | 37.27 | 305,349 | +0.58(+1.57%) |
Aug 27, 2019 | 37.68 | 37.75 | 36.67 | 36.69 | 116,877 | -0.70(-1.86%) |
Aug 26, 2019 | 37.61 | 38.13 | 37.14 | 37.39 | 132,546 | +0.19(+0.50%) |
Aug 23, 2019 | 38.68 | 38.75 | 37.05 | 37.20 | 211,475 | -1.47(-3.79%) |
Aug 22, 2019 | 38.97 | 39.80 | 38.63 | 38.67 | 109,654 | -0.32(-0.83%) |
Aug 21, 2019 | 38.85 | 39.22 | 38.67 | 38.99 | 102,568 | +0.49(+1.28%) |
Aug 20, 2019 | 39.01 | 39.14 | 38.36 | 38.50 | 156,811 | -0.56(-1.43%) |
Aug 19, 2019 | 38.63 | 39.27 | 38.39 | 39.06 | 148,933 | +0.81(+2.11%) |
Aug 16, 2019 | 37.78 | 38.39 | 37.78 | 38.25 | 146,480 | +0.55(+1.45%) |
Aug 15, 2019 | 38.22 | 38.28 | 37.47 | 37.70 | 76,829 | -0.28(-0.73%) |
Aug 14, 2019 | 39.02 | 39.03 | 37.77 | 37.98 | 299,720 | -1.67(-4.21%) |
Aug 13, 2019 | 38.85 | 40.29 | 38.85 | 39.65 | 86,020 | +0.79(+2.03%) |
Aug 12, 2019 | 39.80 | 39.80 | 38.77 | 38.86 | 77,414 | -1.09(-2.74%) |
Aug 09, 2019 | 40.71 | 40.71 | 39.60 | 39.96 | 83,857 | -0.87(-2.14%) |
Aug 08, 2019 | 40.43 | 41.42 | 40.42 | 40.83 | 290,510 | +0.69(+1.71%) |
Aug 07, 2019 | 39.64 | 40.21 | 39.12 | 40.14 | 108,628 | +0.12(+0.30%) |
Aug 06, 2019 | 39.88 | 40.13 | 39.48 | 40.02 | 327,743 | +0.11(+0.28%) |
Aug 05, 2019 | 40.31 | 40.38 | 39.27 | 39.91 | 156,284 | -1.22(-2.98%) |
Aug 02, 2019 | 42.04 | 42.05 | 40.80 | 41.14 | 187,546 | -1.19(-2.81%) |
Aug 01, 2019 | 43.17 | 44.09 | 42.05 | 42.32 | 121,540 | -0.89(-2.06%) |
Jul 31, 2019 | 43.38 | 44.10 | 43.04 | 43.22 | 264,824 | -0.37(-0.85%) |
Jul 30, 2019 | 42.89 | 43.84 | 42.68 | 43.59 | 123,182 | +0.48(+1.12%) |
Jul 29, 2019 | 43.62 | 43.90 | 42.83 | 43.10 | 114,632 | -0.46(-1.06%) |
Jul 26, 2019 | 43.39 | 43.59 | 42.82 | 43.57 | 228,828 | +0.39(+0.90%) |
Jul 25, 2019 | 42.59 | 43.32 | 42.44 | 43.18 | 161,987 | +0.53(+1.24%) |
Jul 24, 2019 | 41.51 | 42.73 | 41.51 | 42.65 | 123,757 | +0.86(+2.06%) |
Jul 23, 2019 | 41.23 | 41.93 | 40.91 | 41.79 | 410,580 | +0.84(+2.04%) |
Jul 22, 2019 | 41.96 | 42.24 | 40.62 | 40.95 | 105,944 | -1.02(-2.43%) |
Jul 19, 2019 | 41.94 | 42.52 | 41.70 | 41.97 | 189,163 | -0.06(-0.15%) |
Jul 18, 2019 | 42.16 | 42.52 | 41.88 | 42.04 | 142,743 | -0.28(-0.66%) |
Jul 17, 2019 | 42.78 | 42.99 | 42.19 | 42.31 | 121,779 | -0.48(-1.12%) |
Jul 16, 2019 | 42.56 | 42.97 | 42.56 | 42.80 | 148,364 | +0.08(+0.19%) |
Jul 15, 2019 | 42.74 | 42.78 | 42.33 | 42.71 | 95,010 | +0.04(+0.09%) |
Jul 12, 2019 | 41.93 | 42.77 | 41.81 | 42.67 | 201,666 | +0.76(+1.81%) |
Jul 11, 2019 | 43.13 | 43.51 | 41.74 | 41.92 | 159,036 | -1.28(-2.95%) |
Jul 10, 2019 | 43.73 | 44.17 | 43.02 | 43.19 | 198,974 | -0.32(-0.74%) |
Jul 09, 2019 | 45.04 | 45.07 | 43.46 | 43.52 | 226,879 | -1.65(-3.64%) |
Jul 08, 2019 | 44.89 | 46.55 | 43.90 | 45.16 | 888,392 | +2.55(+5.99%) |
Jul 05, 2019 | 41.96 | 42.67 | 41.18 | 42.61 | 146,164 | +0.63(+1.50%) |
Jul 03, 2019 | 42.31 | 42.53 | 41.82 | 41.98 | 68,592 | -0.29(-0.68%) |
Jul 02, 2019 | 42.56 | 42.89 | 41.76 | 42.27 | 108,082 | -0.26(-0.61%) |
Jul 01, 2019 | 42.94 | 43.33 | 42.11 | 42.53 | 126,532 | -0.01(-0.02%) |
Jun 28, 2019 | 41.78 | 42.58 | 41.62 | 42.54 | 294,276 | +0.76(+1.81%) |
Jun 27, 2019 | 40.77 | 41.79 | 40.46 | 41.78 | 170,304 | +1.19(+2.94%) |
Jun 26, 2019 | 39.89 | 40.76 | 39.79 | 40.59 | 105,803 | +0.76(+1.90%) |
Jun 25, 2019 | 40.26 | 40.68 | 39.82 | 39.83 | 175,074 | -0.31(-0.78%) |
Jun 24, 2019 | 40.84 | 40.93 | 40.11 | 40.14 | 106,548 | -0.56(-1.39%) |
Jun 21, 2019 | 40.57 | 41.11 | 40.21 | 40.71 | 215,406 | +0.12(+0.30%) |
Jun 20, 2019 | 41.01 | 41.05 | 40.40 | 40.59 | 123,881 | +0.11(+0.27%) |
Jun 19, 2019 | 40.28 | 40.90 | 40.02 | 40.48 | 99,795 | +0.15(+0.37%) |
Jun 18, 2019 | 40.41 | 41.20 | 40.06 | 40.33 | 132,080 | +0.28(+0.69%) |
Jun 17, 2019 | 40.35 | 40.41 | 39.88 | 40.05 | 80,562 | -0.22(-0.55%) |
Jun 14, 2019 | 40.72 | 40.77 | 40.23 | 40.27 | 68,808 | -0.38(-0.93%) |
Jun 13, 2019 | 40.39 | 40.81 | 40.13 | 40.65 | 124,364 | +0.48(+1.20%) |
Jun 12, 2019 | 40.41 | 40.53 | 39.97 | 40.17 | 81,342 | -0.35(-0.87%) |
Jun 11, 2019 | 40.85 | 41.49 | 40.34 | 40.52 | 89,023 | -0.03(-0.07%) |
Jun 10, 2019 | 40.63 | 41.21 | 40.44 | 40.55 | 77,742 | -0.04(-0.09%) |
Jun 07, 2019 | 40.54 | 40.76 | 39.86 | 40.59 | 86,660 | +0.43(+1.06%) |
Jun 06, 2019 | 40.92 | 41.05 | 39.74 | 40.16 | 60,960 | -0.51(-1.25%) |
Jun 05, 2019 | 41.03 | 41.04 | 40.27 | 40.67 | 59,623 | -0.36(-0.88%) |
Jun 04, 2019 | 40.61 | 41.20 | 40.46 | 41.03 | 139,261 | +0.76(+1.88%) |
Jun 03, 2019 | 39.08 | 40.39 | 39.08 | 40.27 | 181,747 | +1.38(+3.54%) |
May 31, 2019 | 38.91 | 39.17 | 38.69 | 38.89 | 138,158 | -0.51(-1.29%) |
May 30, 2019 | 39.13 | 39.70 | 39.04 | 39.40 | 105,875 | +0.30(+0.78%) |
May 29, 2019 | 39.21 | 39.62 | 38.72 | 39.10 | 220,664 | -0.54(-1.35%) |
May 28, 2019 | 39.95 | 40.17 | 39.61 | 39.63 | 137,292 | -0.29(-0.72%) |
May 24, 2019 | 40.35 | 40.35 | 39.44 | 39.92 | 103,537 | -0.08(-0.21%) |
May 23, 2019 | 39.83 | 40.38 | 38.72 | 40.00 | 343,408 | -0.23(-0.57%) |
May 22, 2019 | 41.76 | 41.76 | 39.69 | 40.23 | 285,267 | -1.60(-3.82%) |
May 21, 2019 | 41.12 | 42.03 | 40.55 | 41.83 | 266,641 | +0.84(+2.05%) |
May 20, 2019 | 39.95 | 41.46 | 39.81 | 40.99 | 193,756 | -1.12(-2.66%) |
May 17, 2019 | 42.80 | 43.33 | 41.78 | 42.11 | 224,386 | -1.01(-2.34%) |
May 16, 2019 | 43.83 | 43.83 | 42.88 | 43.12 | 140,517 | -0.30(-0.70%) |
May 15, 2019 | 42.86 | 43.73 | 42.86 | 43.42 | 261,447 | +0.18(+0.43%) |
May 14, 2019 | 43.33 | 44.37 | 42.86 | 43.24 | 161,176 | +0.00(+0.00%) |
May 13, 2019 | 43.88 | 43.88 | 42.84 | 43.24 | 176,735 | -1.29(-2.91%) |
May 10, 2019 | 44.51 | 44.64 | 43.53 | 44.53 | 68,484 | +0.06(+0.12%) |
May 09, 2019 | 43.75 | 44.85 | 43.75 | 44.48 | 132,412 | +0.31(+0.71%) |
May 08, 2019 | 44.41 | 44.41 | 43.73 | 44.16 | 104,283 | -0.20(-0.46%) |
May 07, 2019 | 44.51 | 44.86 | 43.64 | 44.37 | 89,991 | -0.50(-1.11%) |
May 06, 2019 | 43.69 | 45.02 | 43.69 | 44.87 | 104,862 | +0.30(+0.66%) |
May 03, 2019 | 43.87 | 44.63 | 43.86 | 44.57 | 171,805 | +1.00(+2.29%) |
May 02, 2019 | 43.16 | 43.74 | 42.64 | 43.57 | 77,006 | +0.30(+0.70%) |
May 01, 2019 | 43.87 | 44.08 | 43.07 | 43.27 | 302,439 | -0.63(-1.43%) |
Apr 30, 2019 | 43.55 | 43.94 | 42.95 | 43.90 | 176,372 | +0.33(+0.76%) |
Apr 29, 2019 | 43.35 | 43.98 | 43.35 | 43.56 | 181,200 | +0.23(+0.53%) |
Apr 26, 2019 | 43.05 | 43.53 | 42.94 | 43.33 | 58,530 | +0.44(+1.03%) |
Apr 25, 2019 | 43.25 | 43.61 | 42.55 | 42.89 | 124,949 | -0.79(-1.82%) |
Apr 24, 2019 | 43.03 | 43.98 | 42.94 | 43.68 | 135,663 | +0.58(+1.35%) |
Apr 23, 2019 | 42.13 | 43.23 | 41.64 | 43.10 | 124,870 | +1.13(+2.69%) |
Apr 22, 2019 | 42.99 | 43.04 | 41.50 | 41.97 | 96,988 | -1.06(-2.46%) |
Apr 18, 2019 | 42.34 | 43.16 | 42.34 | 43.03 | 162,566 | +0.55(+1.30%) |
Apr 17, 2019 | 42.06 | 42.70 | 41.95 | 42.48 | 295,754 | +0.64(+1.54%) |
Apr 16, 2019 | 41.11 | 41.88 | 41.05 | 41.83 | 147,615 | +0.85(+2.07%) |
Apr 15, 2019 | 40.55 | 41.23 | 40.55 | 40.99 | 124,164 | +0.50(+1.23%) |
Apr 12, 2019 | 40.19 | 41.01 | 39.70 | 40.49 | 180,050 | +0.72(+1.81%) |
Apr 11, 2019 | 39.97 | 40.25 | 39.51 | 39.77 | 63,281 | -0.18(-0.46%) |
Apr 10, 2019 | 39.27 | 40.09 | 39.27 | 39.96 | 129,102 | +0.72(+1.83%) |
Apr 09, 2019 | 39.49 | 39.87 | 39.20 | 39.24 | 98,358 | -0.34(-0.86%) |
Apr 08, 2019 | 39.38 | 39.77 | 39.21 | 39.58 | 131,301 | +0.21(+0.54%) |
Apr 05, 2019 | 39.07 | 39.84 | 39.07 | 39.37 | 135,526 | +0.37(+0.94%) |
Apr 04, 2019 | 38.60 | 39.13 | 38.60 | 39.00 | 48,164 | +0.36(+0.93%) |
Apr 03, 2019 | 38.42 | 39.16 | 38.10 | 38.64 | 72,989 | +0.57(+1.50%) |
Apr 02, 2019 | 38.31 | 38.80 | 37.86 | 38.07 | 61,506 | -0.21(-0.55%) |
Apr 01, 2019 | 38.02 | 38.53 | 37.91 | 38.28 | 81,804 | +0.59(+1.56%) |
Mar 29, 2019 | 38.06 | 38.25 | 37.40 | 37.69 | 94,586 | -0.18(-0.49%) |
Mar 28, 2019 | 37.70 | 38.01 | 37.00 | 37.87 | 68,867 | +0.29(+0.76%) |
Mar 27, 2019 | 37.47 | 37.74 | 36.88 | 37.59 | 55,656 | +0.17(+0.44%) |
Mar 26, 2019 | 37.64 | 37.96 | 37.01 | 37.42 | 109,615 | +0.04(+0.10%) |
Mar 25, 2019 | 37.01 | 37.95 | 36.88 | 37.39 | 90,563 | +0.45(+1.22%) |
Mar 22, 2019 | 38.92 | 38.97 | 36.92 | 36.94 | 86,984 | -2.34(-5.96%) |
Mar 21, 2019 | 38.75 | 39.87 | 38.75 | 39.27 | 103,462 | +0.37(+0.95%) |
Mar 20, 2019 | 39.51 | 39.58 | 38.71 | 38.91 | 89,763 | -0.75(-1.88%) |
Mar 19, 2019 | 40.31 | 40.33 | 39.53 | 39.65 | 42,359 | -0.43(-1.08%) |
Mar 18, 2019 | 39.10 | 40.15 | 39.08 | 40.08 | 101,796 | +1.06(+2.71%) |
Mar 15, 2019 | 39.45 | 39.93 | 38.80 | 39.03 | 241,298 | -0.38(-0.96%) |
Mar 14, 2019 | 40.10 | 40.21 | 39.33 | 39.40 | 53,655 | -0.85(-2.10%) |
Mar 13, 2019 | 40.35 | 40.61 | 39.79 | 40.25 | 92,323 | +0.16(+0.39%) |
Mar 12, 2019 | 40.56 | 40.71 | 40.06 | 40.09 | 95,724 | -0.41(-1.02%) |
Mar 11, 2019 | 40.41 | 40.61 | 40.03 | 40.51 | 112,103 | +0.19(+0.48%) |
Mar 08, 2019 | 39.91 | 40.43 | 39.90 | 40.31 | 70,586 | +0.09(+0.23%) |
Mar 07, 2019 | 40.70 | 40.78 | 39.86 | 40.22 | 138,963 | -0.52(-1.27%) |
Mar 06, 2019 | 41.73 | 41.73 | 40.58 | 40.74 | 193,224 | -0.84(-2.02%) |
Mar 05, 2019 | 42.11 | 42.23 | 41.47 | 41.58 | 75,800 | -0.47(-1.12%) |
Mar 04, 2019 | 42.53 | 42.64 | 41.95 | 42.05 | 147,153 | -0.47(-1.10%) |
Mar 01, 2019 | 42.62 | 42.96 | 42.16 | 42.52 | 110,766 | +0.14(+0.33%) |
Feb 28, 2019 | 42.85 | 42.86 | 42.34 | 42.38 | 80,137 | -0.60(-1.39%) |
Feb 27, 2019 | 42.99 | 43.28 | 42.71 | 42.98 | 85,737 | -0.02(-0.04%) |
Feb 26, 2019 | 43.70 | 44.06 | 42.93 | 42.99 | 80,871 | -0.61(-1.39%) |
Feb 25, 2019 | 43.92 | 44.21 | 43.60 | 43.60 | 64,281 | -0.15(-0.34%) |
Feb 22, 2019 | 43.95 | 44.09 | 43.45 | 43.75 | 152,684 | +0.01(+0.02%) |
Feb 21, 2019 | 44.31 | 44.81 | 43.39 | 43.74 | 89,404 | -0.76(-1.72%) |
Feb 20, 2019 | 43.57 | 44.81 | 43.57 | 44.50 | 93,514 | +0.99(+2.26%) |
Feb 19, 2019 | 43.13 | 43.83 | 43.13 | 43.52 | 68,448 | +0.28(+0.64%) |
Feb 15, 2019 | 42.87 | 43.67 | 42.87 | 43.24 | 153,553 | +0.75(+1.76%) |
Feb 14, 2019 | 42.65 | 43.46 | 42.50 | 42.50 | 109,191 | -0.31(-0.73%) |
Feb 13, 2019 | 42.42 | 43.06 | 42.42 | 42.81 | 101,956 | +0.47(+1.11%) |
Feb 12, 2019 | 41.33 | 42.38 | 41.33 | 42.34 | 98,102 | +1.23(+3.00%) |
Feb 11, 2019 | 41.13 | 41.13 | 40.58 | 41.11 | 69,432 | +0.05(+0.11%) |
Feb 08, 2019 | 41.40 | 41.97 | 40.78 | 41.06 | 61,464 | -0.51(-1.22%) |
Feb 07, 2019 | 41.79 | 42.12 | 41.01 | 41.57 | 87,694 | -0.54(-1.29%) |
Feb 06, 2019 | 41.01 | 42.46 | 40.78 | 42.11 | 192,543 | +0.89(+2.17%) |
Feb 05, 2019 | 41.78 | 42.20 | 41.03 | 41.22 | 73,905 | -0.56(-1.34%) |
Feb 04, 2019 | 40.81 | 41.82 | 40.58 | 41.78 | 260,572 | +0.85(+2.07%) |
Feb 01, 2019 | 41.27 | 41.65 | 40.72 | 40.93 | 60,596 | -0.28(-0.67%) |
Jan 31, 2019 | 40.95 | 41.63 | 40.75 | 41.21 | 141,905 | +0.16(+0.38%) |
Jan 30, 2019 | 40.71 | 41.30 | 40.00 | 41.05 | 82,869 | +0.55(+1.36%) |
Jan 29, 2019 | 40.17 | 40.66 | 40.16 | 40.50 | 58,800 | +0.44(+1.10%) |
Jan 28, 2019 | 40.61 | 40.75 | 39.44 | 40.06 | 101,474 | -0.97(-2.36%) |
Jan 25, 2019 | 41.05 | 41.71 | 40.76 | 41.02 | 98,435 | +0.40(+0.99%) |
Jan 24, 2019 | 40.40 | 41.15 | 40.40 | 40.62 | 168,794 | -0.01(-0.02%) |
Jan 23, 2019 | 41.42 | 41.68 | 40.62 | 40.63 | 117,733 | -0.72(-1.75%) |
Jan 22, 2019 | 41.73 | 42.34 | 41.06 | 41.35 | 195,629 | -0.64(-1.53%) |
Jan 18, 2019 | 41.56 | 42.36 | 41.47 | 42.00 | 140,731 | +0.49(+1.17%) |
Jan 17, 2019 | 40.41 | 41.63 | 40.41 | 41.51 | 220,810 | +0.74(+1.82%) |
Jan 16, 2019 | 40.30 | 40.92 | 40.26 | 40.77 | 124,350 | +0.48(+1.18%) |
Jan 15, 2019 | 40.41 | 40.51 | 39.84 | 40.29 | 122,143 | -0.32(-0.79%) |
Jan 14, 2019 | 41.38 | 41.87 | 40.53 | 40.61 | 121,387 | -1.10(-2.64%) |
Jan 11, 2019 | 41.86 | 42.07 | 41.08 | 41.71 | 147,598 | -0.34(-0.81%) |
Jan 10, 2019 | 40.46 | 42.08 | 40.28 | 42.05 | 200,822 | +1.28(+3.13%) |
Jan 09, 2019 | 40.12 | 41.04 | 39.79 | 40.78 | 328,384 | +0.80(+2.00%) |
Jan 08, 2019 | 37.49 | 42.76 | 36.31 | 39.98 | 454,637 | +1.95(+5.14%) |
Jan 07, 2019 | 37.58 | 38.35 | 37.51 | 38.02 | 156,621 | +0.50(+1.34%) |
Jan 04, 2019 | 37.03 | 37.69 | 36.49 | 37.52 | 130,375 | +0.82(+2.22%) |
Jan 03, 2019 | 37.22 | 37.46 | 36.19 | 36.70 | 103,441 | -0.55(-1.48%) |
Jan 02, 2019 | 36.48 | 37.83 | 36.42 | 37.25 | 171,747 | +0.23(+0.62%) |
Dec 31, 2018 | 37.16 | 37.31 | 36.22 | 37.02 | 118,384 | -0.08(-0.22%) |
Dec 28, 2018 | 36.88 | 37.77 | 36.61 | 37.11 | 147,925 | +0.35(+0.95%) |
Dec 27, 2018 | 35.99 | 36.79 | 35.53 | 36.76 | 135,317 | +0.23(+0.63%) |
Dec 26, 2018 | 34.65 | 36.62 | 34.34 | 36.53 | 124,267 | +1.95(+5.65%) |
Dec 24, 2018 | 35.39 | 35.42 | 34.58 | 34.58 | 116,204 | -0.74(-2.10%) |
Dec 21, 2018 | 37.21 | 37.29 | 35.02 | 35.32 | 806,015 | -1.83(-4.91%) |
Dec 20, 2018 | 37.76 | 38.26 | 36.88 | 37.14 | 179,539 | -0.55(-1.46%) |
Dec 19, 2018 | 38.21 | 38.94 | 37.36 | 37.69 | 210,922 | -0.31(-0.82%) |
Dec 18, 2018 | 38.69 | 39.00 | 37.83 | 38.01 | 128,252 | -0.50(-1.31%) |
Dec 17, 2018 | 38.79 | 39.29 | 38.34 | 38.51 | 203,700 | -0.47(-1.20%) |
Dec 14, 2018 | 38.72 | 39.54 | 38.52 | 38.98 | 412,382 | +0.01(+0.02%) |
Dec 13, 2018 | 39.37 | 39.42 | 38.82 | 38.97 | 85,109 | -0.20(-0.52%) |
Dec 12, 2018 | 38.85 | 39.83 | 38.61 | 39.17 | 103,723 | +0.80(+2.08%) |
Dec 11, 2018 | 38.84 | 39.70 | 38.19 | 38.37 | 155,510 | +0.01(+0.02%) |
Dec 10, 2018 | 40.23 | 40.56 | 38.20 | 38.36 | 184,148 | -2.14(-5.28%) |
Dec 07, 2018 | 41.29 | 41.53 | 40.30 | 40.50 | 101,051 | -0.53(-1.30%) |
Dec 06, 2018 | 40.63 | 41.13 | 39.44 | 41.03 | 241,437 | +0.08(+0.20%) |
Dec 04, 2018 | 43.14 | 43.49 | 40.86 | 40.95 | 155,883 | -2.21(-5.12%) |
Dec 03, 2018 | 44.11 | 44.45 | 42.98 | 43.16 | 135,119 | -0.63(-1.45%) |
Nov 30, 2018 | 43.74 | 44.01 | 43.45 | 43.79 | 145,745 | +0.06(+0.15%) |
Nov 29, 2018 | 44.13 | 44.34 | 43.31 | 43.73 | 70,433 | -0.60(-1.35%) |
Nov 28, 2018 | 43.38 | 44.36 | 42.69 | 44.33 | 168,477 | +0.92(+2.11%) |
Nov 27, 2018 | 43.99 | 44.23 | 43.38 | 43.41 | 70,037 | -0.82(-1.85%) |
Nov 26, 2018 | 43.68 | 44.32 | 43.48 | 44.23 | 79,234 | +0.76(+1.75%) |
Nov 23, 2018 | 43.39 | 43.85 | 43.25 | 43.46 | 48,618 | -0.17(-0.40%) |
Nov 21, 2018 | 43.64 | 43.64 | 43.64 | 0 | +0.29(+0.68%) | |
Nov 20, 2018 | 43.79 | 44.34 | 43.13 | 43.34 | 125,913 | -0.62(-1.42%) |
Nov 19, 2018 | 45.00 | 45.37 | 43.89 | 43.97 | 178,049 | -1.10(-2.44%) |
Nov 16, 2018 | 44.13 | 45.21 | 44.05 | 45.07 | 144,873 | +0.69(+1.55%) |
Nov 15, 2018 | 43.71 | 44.48 | 43.28 | 44.38 | 149,699 | +0.28(+0.62%) |
Nov 14, 2018 | 43.79 | 44.67 | 43.79 | 44.11 | 125,521 | +0.44(+1.01%) |
Nov 13, 2018 | 43.16 | 44.29 | 43.05 | 43.67 | 165,051 | +0.72(+1.69%) |
Nov 12, 2018 | 43.57 | 43.82 | 42.72 | 42.94 | 145,608 | -0.61(-1.41%) |
Nov 09, 2018 | 43.48 | 43.79 | 42.94 | 43.56 | 175,941 | -0.34(-0.77%) |
Nov 08, 2018 | 43.53 | 44.28 | 43.28 | 43.90 | 133,982 | +0.07(+0.17%) |
Nov 07, 2018 | 43.12 | 43.83 | 42.33 | 43.82 | 102,829 | +0.74(+1.72%) |
Nov 06, 2018 | 42.08 | 43.29 | 42.08 | 43.08 | 82,383 | +0.95(+2.26%) |
Nov 05, 2018 | 41.87 | 42.25 | 41.43 | 42.12 | 85,535 | +0.24(+0.57%) |
Nov 02, 2018 | 42.09 | 42.60 | 41.87 | 41.89 | 111,952 | +0.08(+0.20%) |
Nov 01, 2018 | 41.04 | 41.96 | 41.04 | 41.80 | 178,965 | +1.12(+2.75%) |
Oct 31, 2018 | 41.42 | 41.78 | 40.64 | 40.68 | 114,315 | -0.50(-1.20%) |
Oct 30, 2018 | 40.73 | 41.35 | 40.46 | 41.18 | 89,614 | +0.56(+1.38%) |
Oct 29, 2018 | 40.73 | 41.84 | 40.07 | 40.62 | 225,661 | +1.58(+4.04%) |
Oct 26, 2018 | 38.74 | 39.82 | 38.47 | 39.04 | 123,289 | -0.07(-0.19%) |
Oct 25, 2018 | 39.32 | 39.98 | 38.90 | 39.12 | 212,569 | +0.01(+0.02%) |
Oct 24, 2018 | 41.01 | 41.36 | 39.01 | 39.11 | 190,250 | -2.02(-4.91%) |
Oct 23, 2018 | 41.91 | 41.91 | 40.74 | 41.12 | 225,397 | -0.64(-1.54%) |
Oct 22, 2018 | 41.34 | 42.46 | 41.34 | 41.77 | 111,130 | +0.60(+1.45%) |
Oct 19, 2018 | 41.58 | 41.74 | 40.91 | 41.17 | 84,700 | -0.51(-1.23%) |
Oct 18, 2018 | 42.34 | 42.59 | 41.40 | 41.68 | 87,142 | -0.91(-2.13%) |
Oct 17, 2018 | 42.97 | 43.18 | 42.32 | 42.59 | 194,230 | -0.79(-1.82%) |
Oct 16, 2018 | 42.48 | 43.55 | 42.44 | 43.38 | 111,576 | +0.90(+2.12%) |
Oct 15, 2018 | 41.48 | 42.70 | 41.48 | 42.48 | 140,736 | +0.73(+1.76%) |
Oct 12, 2018 | 42.82 | 43.04 | 41.19 | 41.75 | 143,007 | -0.58(-1.36%) |
Oct 11, 2018 | 40.24 | 42.98 | 40.24 | 42.32 | 224,806 | +1.87(+4.63%) |
Oct 10, 2018 | 41.72 | 42.84 | 40.34 | 40.45 | 359,309 | -1.27(-3.04%) |
Oct 09, 2018 | 40.79 | 45.47 | 39.61 | 41.72 | 527,325 | -2.76(-6.21%) |
Oct 08, 2018 | 43.76 | 45.12 | 43.76 | 44.48 | 256,167 | +0.69(+1.59%) |
Oct 05, 2018 | 44.56 | 44.62 | 43.34 | 43.79 | 164,890 | -0.79(-1.76%) |
Oct 04, 2018 | 45.49 | 45.66 | 44.56 | 44.57 | 74,358 | -1.04(-2.28%) |
Oct 03, 2018 | 45.14 | 45.76 | 44.43 | 45.61 | 150,745 | +0.63(+1.40%) |
Oct 02, 2018 | 45.27 | 45.47 | 44.89 | 44.98 | 102,580 | -0.40(-0.89%) |