Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 37.00 | 37.47 | 36.18 | 36.23 | 793,998 | -1.06(-2.84%) |
Jul 30, 2019 | 36.25 | 37.44 | 36.17 | 37.29 | 406,465 | +0.77(+2.11%) |
Jul 29, 2019 | 37.46 | 37.52 | 36.34 | 36.52 | 364,047 | -0.92(-2.46%) |
Jul 26, 2019 | 37.41 | 37.78 | 37.16 | 37.44 | 374,600 | -0.07(-0.19%) |
Jul 25, 2019 | 37.43 | 37.87 | 37.22 | 37.51 | 325,612 | +0.23(+0.62%) |
Jul 24, 2019 | 36.03 | 37.29 | 35.84 | 37.28 | 520,071 | +1.37(+3.82%) |
Jul 23, 2019 | 35.37 | 35.91 | 35.16 | 35.91 | 299,415 | +0.79(+2.25%) |
Jul 22, 2019 | 35.40 | 35.73 | 34.79 | 35.12 | 434,121 | -0.29(-0.82%) |
Jul 19, 2019 | 35.42 | 35.92 | 35.35 | 35.41 | 319,800 | -0.09(-0.25%) |
Jul 18, 2019 | 36.22 | 36.22 | 34.99 | 35.50 | 568,247 | -0.58(-1.61%) |
Jul 17, 2019 | 36.75 | 36.81 | 36.04 | 36.08 | 500,403 | -0.68(-1.85%) |
Jul 16, 2019 | 36.59 | 37.08 | 36.41 | 36.76 | 254,621 | +0.10(+0.27%) |
Jul 15, 2019 | 37.22 | 37.29 | 36.48 | 36.66 | 284,889 | -0.54(-1.45%) |
Jul 12, 2019 | 36.63 | 37.33 | 36.50 | 37.20 | 311,500 | +0.76(+2.09%) |
Jul 11, 2019 | 36.50 | 36.80 | 36.16 | 36.44 | 442,291 | -0.03(-0.08%) |
Jul 10, 2019 | 36.63 | 36.90 | 35.84 | 36.47 | 403,238 | -0.04(-0.11%) |
Jul 09, 2019 | 36.83 | 37.20 | 36.25 | 36.51 | 465,058 | -0.66(-1.78%) |
Jul 08, 2019 | 36.88 | 37.39 | 36.38 | 37.17 | 536,335 | +0.26(+0.70%) |
Jul 05, 2019 | 36.82 | 36.98 | 36.32 | 36.91 | 265,800 | +0.01(+0.03%) |
Jul 03, 2019 | 36.89 | 37.19 | 35.47 | 36.90 | 375,000 | -0.08(-0.22%) |
Jul 02, 2019 | 37.47 | 37.77 | 36.43 | 36.98 | 759,178 | -0.91(-2.40%) |
Jul 01, 2019 | 37.18 | 37.92 | 37.12 | 37.89 | 720,705 | +1.17(+3.19%) |
Jun 28, 2019 | 35.89 | 36.88 | 35.87 | 36.72 | 2,058,300 | +0.90(+2.51%) |
Jun 27, 2019 | 35.16 | 35.83 | 35.07 | 35.82 | 694,572 | +0.85(+2.43%) |
Jun 26, 2019 | 35.02 | 35.29 | 34.81 | 34.97 | 386,023 | -0.01(-0.03%) |
Jun 25, 2019 | 34.94 | 35.09 | 34.71 | 34.98 | 444,911 | +0.02(+0.06%) |
Jun 24, 2019 | 34.54 | 35.32 | 34.34 | 34.96 | 435,197 | +0.40(+1.16%) |
Jun 21, 2019 | 35.07 | 35.11 | 34.19 | 34.56 | 947,900 | -0.63(-1.79%) |
Jun 20, 2019 | 35.01 | 35.29 | 34.57 | 35.19 | 504,972 | +0.46(+1.32%) |
Jun 19, 2019 | 34.97 | 35.34 | 34.51 | 34.73 | 549,476 | -0.23(-0.66%) |
Jun 18, 2019 | 34.24 | 35.15 | 33.93 | 34.96 | 626,045 | +0.93(+2.73%) |
Jun 17, 2019 | 33.83 | 34.28 | 33.49 | 34.03 | 843,313 | +0.51(+1.52%) |
Jun 14, 2019 | 34.13 | 34.13 | 33.37 | 33.52 | 833,000 | -0.60(-1.76%) |
Jun 13, 2019 | 33.34 | 34.35 | 33.34 | 34.12 | 1,060,469 | +0.87(+2.62%) |
Jun 12, 2019 | 33.71 | 34.02 | 32.73 | 33.25 | 936,175 | -0.56(-1.66%) |
Jun 11, 2019 | 35.00 | 35.36 | 33.73 | 33.81 | 1,297,572 | -1.03(-2.96%) |
Jun 10, 2019 | 34.83 | 35.35 | 34.42 | 34.84 | 979,251 | -0.14(-0.40%) |
Jun 07, 2019 | 34.85 | 35.24 | 34.59 | 34.98 | 698,900 | +0.26(+0.75%) |
Jun 06, 2019 | 34.65 | 34.92 | 34.29 | 34.72 | 800,591 | -0.04(-0.12%) |
Jun 05, 2019 | 35.80 | 36.10 | 34.70 | 34.76 | 783,089 | -1.09(-3.04%) |
Jun 04, 2019 | 35.64 | 36.21 | 34.93 | 35.85 | 497,376 | +0.68(+1.93%) |
Jun 03, 2019 | 34.44 | 35.24 | 34.42 | 35.17 | 613,828 | +0.61(+1.77%) |
May 31, 2019 | 34.37 | 34.94 | 34.13 | 34.56 | 773,600 | -0.29(-0.83%) |
May 30, 2019 | 34.77 | 35.46 | 34.20 | 34.85 | 533,601 | +0.12(+0.35%) |
May 29, 2019 | 34.89 | 35.06 | 34.53 | 34.73 | 512,424 | -0.35(-1.00%) |
May 28, 2019 | 35.91 | 36.18 | 35.07 | 35.08 | 576,542 | -0.62(-1.74%) |
May 24, 2019 | 36.10 | 36.35 | 35.61 | 35.70 | 400,400 | -0.24(-0.67%) |
May 23, 2019 | 36.84 | 36.97 | 35.70 | 35.94 | 365,024 | -1.15(-3.10%) |
May 22, 2019 | 37.97 | 37.99 | 36.94 | 37.09 | 304,800 | -1.18(-3.08%) |
May 21, 2019 | 37.90 | 38.51 | 37.80 | 38.27 | 277,282 | +0.64(+1.70%) |
May 20, 2019 | 37.48 | 38.17 | 37.26 | 37.63 | 294,190 | -0.05(-0.13%) |
May 17, 2019 | 38.41 | 38.79 | 37.65 | 37.68 | 342,000 | -0.99(-2.56%) |
May 16, 2019 | 38.17 | 38.99 | 38.07 | 38.67 | 364,451 | +0.52(+1.36%) |
May 15, 2019 | 38.05 | 38.67 | 37.84 | 38.15 | 461,137 | -0.12(-0.31%) |
May 14, 2019 | 37.94 | 38.37 | 37.64 | 38.27 | 811,913 | +0.50(+1.32%) |
May 13, 2019 | 38.23 | 38.38 | 37.42 | 37.77 | 534,698 | -1.08(-2.78%) |
May 10, 2019 | 39.27 | 39.27 | 37.85 | 38.85 | 704,000 | -0.48(-1.22%) |
May 09, 2019 | 38.45 | 39.42 | 38.16 | 39.33 | 744,919 | +0.60(+1.55%) |
May 08, 2019 | 39.20 | 40.00 | 37.51 | 38.73 | 1,179,567 | +1.10(+2.92%) |
May 07, 2019 | 38.03 | 38.46 | 37.03 | 37.63 | 833,215 | -0.68(-1.77%) |
May 06, 2019 | 38.29 | 38.49 | 37.37 | 38.31 | 701,203 | -0.56(-1.44%) |
May 03, 2019 | 37.90 | 38.93 | 37.80 | 38.87 | 757,800 | +1.06(+2.80%) |
May 02, 2019 | 37.65 | 38.17 | 37.44 | 37.81 | 538,741 | +0.22(+0.59%) |
May 01, 2019 | 37.74 | 38.62 | 37.39 | 37.59 | 590,979 | -0.07(-0.19%) |
Apr 30, 2019 | 38.33 | 38.61 | 37.50 | 37.66 | 553,299 | -0.63(-1.65%) |
Apr 29, 2019 | 38.00 | 38.86 | 37.94 | 38.29 | 425,846 | +0.29(+0.76%) |
Apr 26, 2019 | 38.04 | 38.33 | 37.71 | 38.00 | 575,000 | -0.07(-0.18%) |
Apr 25, 2019 | 38.63 | 38.72 | 37.49 | 38.07 | 757,733 | -0.77(-1.98%) |
Apr 24, 2019 | 38.08 | 39.28 | 37.93 | 38.84 | 799,929 | +0.65(+1.70%) |
Apr 23, 2019 | 37.87 | 38.39 | 37.46 | 38.19 | 587,705 | +0.34(+0.90%) |
Apr 22, 2019 | 38.67 | 38.71 | 37.55 | 37.85 | 459,166 | -0.95(-2.45%) |
Apr 18, 2019 | 37.79 | 38.86 | 37.45 | 38.80 | 545,100 | +0.91(+2.40%) |
Apr 17, 2019 | 37.56 | 37.93 | 37.18 | 37.89 | 506,135 | +0.47(+1.26%) |
Apr 16, 2019 | 37.37 | 37.62 | 36.92 | 37.42 | 407,587 | +0.12(+0.32%) |
Apr 15, 2019 | 37.09 | 37.42 | 36.79 | 37.30 | 417,431 | +0.40(+1.08%) |
Apr 12, 2019 | 36.23 | 36.93 | 35.83 | 36.90 | 466,200 | +0.89(+2.47%) |
Apr 11, 2019 | 35.52 | 36.24 | 35.01 | 36.01 | 533,190 | +0.68(+1.92%) |
Apr 10, 2019 | 34.23 | 35.37 | 34.00 | 35.33 | 448,374 | +1.08(+3.15%) |
Apr 09, 2019 | 34.42 | 34.73 | 34.03 | 34.25 | 713,381 | -0.38(-1.10%) |
Apr 08, 2019 | 34.87 | 35.37 | 34.38 | 34.63 | 496,459 | -0.44(-1.25%) |
Apr 05, 2019 | 34.68 | 35.27 | 34.46 | 35.07 | 737,500 | +0.52(+1.51%) |
Apr 04, 2019 | 33.67 | 35.03 | 33.54 | 34.55 | 882,322 | +0.84(+2.49%) |
Apr 03, 2019 | 33.62 | 34.04 | 33.18 | 33.71 | 825,535 | +0.52(+1.57%) |
Apr 02, 2019 | 32.53 | 33.30 | 32.19 | 33.19 | 810,918 | +0.60(+1.84%) |
Apr 01, 2019 | 32.33 | 33.08 | 31.82 | 32.59 | 727,706 | +0.43(+1.34%) |
Mar 29, 2019 | 32.42 | 32.79 | 32.05 | 32.16 | 828,400 | -0.10(-0.31%) |
Mar 28, 2019 | 32.13 | 32.81 | 31.95 | 32.26 | 1,106,242 | +0.26(+0.81%) |
Mar 27, 2019 | 32.59 | 32.72 | 31.25 | 32.00 | 2,486,487 | -0.49(-1.51%) |
Mar 26, 2019 | 33.12 | 33.38 | 31.55 | 32.49 | 3,701,330 | -1.62(-4.75%) |
Mar 25, 2019 | 33.26 | 34.21 | 33.01 | 34.11 | 755,284 | +0.79(+2.37%) |
Mar 22, 2019 | 34.33 | 34.51 | 33.31 | 33.32 | 746,800 | -1.32(-3.81%) |
Mar 21, 2019 | 34.04 | 34.67 | 33.94 | 34.64 | 763,508 | +0.48(+1.41%) |
Mar 20, 2019 | 34.83 | 35.27 | 33.86 | 34.16 | 618,348 | -0.77(-2.20%) |
Mar 19, 2019 | 35.25 | 35.48 | 34.70 | 34.93 | 607,985 | -0.15(-0.43%) |
Mar 18, 2019 | 34.70 | 35.14 | 34.65 | 35.08 | 503,210 | +0.46(+1.33%) |
Mar 15, 2019 | 34.00 | 34.78 | 33.80 | 34.62 | 1,052,900 | +1.06(+3.16%) |
Mar 14, 2019 | 33.70 | 33.86 | 33.27 | 33.56 | 544,873 | -0.10(-0.30%) |
Mar 13, 2019 | 33.70 | 33.84 | 33.27 | 33.66 | 642,324 | +0.06(+0.18%) |
Mar 12, 2019 | 33.96 | 34.27 | 33.38 | 33.60 | 632,588 | -0.34(-1.00%) |
Mar 11, 2019 | 34.20 | 34.20 | 33.56 | 33.94 | 787,995 | -0.11(-0.32%) |
Mar 08, 2019 | 34.22 | 34.34 | 33.81 | 34.05 | 498,800 | -0.37(-1.07%) |
Mar 07, 2019 | 35.00 | 35.00 | 34.10 | 34.42 | 886,938 | -0.56(-1.60%) |
Mar 06, 2019 | 35.86 | 36.15 | 34.65 | 34.98 | 924,581 | -1.00(-2.78%) |
Mar 05, 2019 | 37.16 | 37.17 | 35.96 | 35.98 | 554,703 | -1.21(-3.25%) |
Mar 04, 2019 | 37.01 | 37.39 | 36.67 | 37.19 | 584,302 | +0.29(+0.79%) |
Mar 01, 2019 | 36.44 | 37.02 | 36.32 | 36.90 | 534,400 | +0.63(+1.74%) |
Feb 28, 2019 | 36.44 | 36.64 | 35.84 | 36.27 | 532,763 | -0.16(-0.44%) |
Feb 27, 2019 | 36.47 | 36.56 | 35.64 | 36.43 | 489,433 | -0.03(-0.08%) |
Feb 26, 2019 | 37.06 | 37.36 | 36.45 | 36.46 | 472,249 | -0.55(-1.49%) |
Feb 25, 2019 | 38.02 | 38.11 | 36.98 | 37.01 | 833,135 | -0.58(-1.54%) |
Feb 22, 2019 | 37.40 | 37.82 | 36.94 | 37.59 | 808,900 | +0.25(+0.67%) |
Feb 21, 2019 | 36.74 | 37.45 | 36.52 | 37.34 | 597,131 | +0.60(+1.63%) |
Feb 20, 2019 | 37.43 | 37.55 | 36.60 | 36.74 | 711,547 | -0.90(-2.39%) |
Feb 19, 2019 | 36.98 | 37.85 | 36.32 | 37.64 | 673,556 | +0.38(+1.02%) |
Feb 15, 2019 | 36.95 | 37.75 | 36.79 | 37.26 | 597,100 | +0.64(+1.75%) |
Feb 14, 2019 | 35.76 | 36.85 | 35.48 | 36.62 | 681,042 | +0.60(+1.67%) |
Feb 13, 2019 | 36.38 | 37.27 | 35.48 | 36.02 | 891,715 | -0.27(-0.74%) |
Feb 12, 2019 | 35.38 | 36.56 | 34.84 | 36.29 | 930,173 | +1.24(+3.54%) |
Feb 11, 2019 | 34.00 | 35.38 | 34.00 | 35.05 | 2,208,652 | +1.16(+3.42%) |
Feb 08, 2019 | 38.48 | 38.55 | 33.50 | 33.89 | 2,785,100 | -1.81(-5.07%) |
Feb 07, 2019 | 36.08 | 36.22 | 35.24 | 35.70 | 862,529 | -0.47(-1.30%) |
Feb 06, 2019 | 36.38 | 36.58 | 35.57 | 36.17 | 926,455 | -0.26(-0.71%) |
Feb 05, 2019 | 36.79 | 37.13 | 35.93 | 36.43 | 743,379 | -0.25(-0.68%) |
Feb 04, 2019 | 36.45 | 36.83 | 36.12 | 36.68 | 518,654 | +0.19(+0.52%) |
Feb 01, 2019 | 36.33 | 37.09 | 36.23 | 36.49 | 513,500 | +0.16(+0.44%) |
Jan 31, 2019 | 36.41 | 36.77 | 35.90 | 36.33 | 800,653 | -0.11(-0.30%) |
Jan 30, 2019 | 36.81 | 37.24 | 36.09 | 36.44 | 633,757 | +0.02(+0.05%) |
Jan 29, 2019 | 36.08 | 36.50 | 35.27 | 36.42 | 460,197 | +0.40(+1.11%) |
Jan 28, 2019 | 34.69 | 36.50 | 34.62 | 36.02 | 757,077 | +0.93(+2.65%) |
Jan 25, 2019 | 34.97 | 36.13 | 34.97 | 35.09 | 596,900 | +0.32(+0.92%) |
Jan 24, 2019 | 33.93 | 34.89 | 33.93 | 34.77 | 434,385 | +0.84(+2.48%) |
Jan 23, 2019 | 34.20 | 34.77 | 32.29 | 33.93 | 424,125 | -0.24(-0.70%) |
Jan 22, 2019 | 33.89 | 34.76 | 32.56 | 34.17 | 848,856 | -0.03(-0.09%) |
Jan 18, 2019 | 33.86 | 34.60 | 33.77 | 34.20 | 713,600 | +0.42(+1.24%) |
Jan 17, 2019 | 33.05 | 34.03 | 32.80 | 33.78 | 664,107 | +0.52(+1.56%) |
Jan 16, 2019 | 34.06 | 34.62 | 33.20 | 33.26 | 607,782 | -0.74(-2.18%) |
Jan 15, 2019 | 34.31 | 34.31 | 33.74 | 34.00 | 514,867 | -0.25(-0.73%) |
Jan 14, 2019 | 33.83 | 34.77 | 33.79 | 34.25 | 541,439 | +0.09(+0.26%) |
Jan 11, 2019 | 33.99 | 34.57 | 33.66 | 34.16 | 785,500 | -0.03(-0.09%) |
Jan 10, 2019 | 34.57 | 34.73 | 33.86 | 34.19 | 743,615 | -0.55(-1.58%) |
Jan 09, 2019 | 34.00 | 35.07 | 33.79 | 34.74 | 1,275,325 | +0.97(+2.87%) |
Jan 08, 2019 | 35.16 | 35.16 | 33.71 | 33.77 | 1,262,183 | -1.23(-3.51%) |
Jan 07, 2019 | 34.13 | 35.56 | 33.84 | 35.00 | 1,030,242 | +0.92(+2.70%) |
Jan 04, 2019 | 32.86 | 34.13 | 32.19 | 34.08 | 804,700 | +1.80(+5.58%) |
Jan 03, 2019 | 32.28 | 32.72 | 31.48 | 32.28 | 613,755 | -0.25(-0.77%) |
Jan 02, 2019 | 31.17 | 33.06 | 31.00 | 32.53 | 1,013,412 | +0.81(+2.55%) |
Dec 31, 2018 | 31.59 | 31.91 | 30.45 | 31.72 | 735,500 | +0.28(+0.89%) |
Dec 28, 2018 | 30.96 | 31.65 | 30.25 | 31.44 | 1,182,400 | +0.65(+2.11%) |
Dec 27, 2018 | 30.65 | 31.52 | 30.45 | 30.79 | 842,084 | -0.36(-1.16%) |
Dec 26, 2018 | 30.42 | 31.17 | 28.98 | 31.15 | 675,956 | +0.98(+3.25%) |
Dec 24, 2018 | 30.96 | 31.55 | 29.33 | 30.17 | 665,200 | -1.12(-3.58%) |
Dec 21, 2018 | 31.16 | 31.69 | 30.49 | 31.29 | 2,050,900 | +0.39(+1.26%) |
Dec 20, 2018 | 31.45 | 32.03 | 30.58 | 30.90 | 1,039,465 | -0.69(-2.18%) |
Dec 19, 2018 | 31.75 | 32.69 | 31.46 | 31.59 | 1,130,784 | -0.03(-0.09%) |
Dec 18, 2018 | 31.54 | 32.55 | 31.39 | 31.62 | 1,152,941 | +0.09(+0.29%) |
Dec 17, 2018 | 31.68 | 32.44 | 30.97 | 31.53 | 1,248,990 | -0.14(-0.44%) |
Dec 14, 2018 | 30.84 | 32.15 | 30.05 | 31.67 | 1,269,700 | -0.15(-0.47%) |
Dec 13, 2018 | 32.10 | 32.72 | 31.78 | 31.82 | 1,323,667 | -0.23(-0.72%) |
Dec 12, 2018 | 32.70 | 33.06 | 32.04 | 32.05 | 1,108,522 | -0.20(-0.62%) |
Dec 11, 2018 | 33.09 | 33.56 | 32.14 | 32.25 | 1,365,058 | -0.45(-1.38%) |
Dec 10, 2018 | 32.96 | 33.70 | 32.44 | 32.70 | 2,134,523 | -0.30(-0.91%) |
Dec 07, 2018 | 33.25 | 33.90 | 32.47 | 33.00 | 1,371,900 | +0.03(+0.09%) |
Dec 06, 2018 | 32.66 | 33.49 | 32.35 | 32.97 | 1,931,721 | -0.09(-0.27%) |
Dec 04, 2018 | 34.04 | 34.33 | 32.94 | 33.06 | 1,556,100 | -1.28(-3.73%) |
Dec 03, 2018 | 35.12 | 35.18 | 33.81 | 34.34 | 1,438,990 | -0.52(-1.49%) |
Nov 30, 2018 | 34.67 | 35.34 | 33.99 | 34.86 | 1,160,900 | -0.05(-0.14%) |
Nov 29, 2018 | 34.92 | 35.29 | 33.88 | 34.91 | 1,508,117 | +0.39(+1.13%) |
Nov 28, 2018 | 33.03 | 34.58 | 32.69 | 34.52 | 1,652,536 | +0.50(+1.47%) |
Nov 27, 2018 | 33.49 | 34.45 | 33.11 | 34.02 | 1,400,394 | +0.96(+2.90%) |
Nov 26, 2018 | 33.40 | 33.53 | 32.50 | 33.06 | 1,641,788 | +0.05(+0.15%) |
Nov 23, 2018 | 32.48 | 33.42 | 32.25 | 33.01 | 992,900 | +0.20(+0.61%) |
Nov 21, 2018 | 32.81 | 32.81 | 32.81 | 0 | +4.75(+16.93%) | |
Nov 20, 2018 | 25.57 | 29.74 | 25.10 | 28.06 | 6,430,674 | +0.29(+1.04%) |
Nov 19, 2018 | 27.54 | 27.87 | 26.81 | 27.77 | 1,343,882 | +0.15(+0.54%) |
Nov 16, 2018 | 27.13 | 27.86 | 27.03 | 27.62 | 1,217,500 | +0.03(+0.11%) |
Nov 15, 2018 | 27.66 | 27.92 | 26.47 | 27.59 | 1,482,431 | -0.46(-1.64%) |
Nov 14, 2018 | 27.62 | 28.36 | 27.36 | 28.05 | 1,167,936 | +0.79(+2.90%) |
Nov 13, 2018 | 26.86 | 28.35 | 26.79 | 27.26 | 1,117,606 | +0.46(+1.72%) |
Nov 12, 2018 | 27.15 | 27.39 | 26.61 | 26.80 | 960,347 | -0.43(-1.58%) |
Nov 09, 2018 | 27.91 | 28.36 | 27.05 | 27.23 | 1,378,400 | -0.78(-2.78%) |
Nov 08, 2018 | 28.64 | 28.96 | 27.53 | 28.01 | 1,028,625 | -0.83(-2.88%) |
Nov 07, 2018 | 28.86 | 29.12 | 27.77 | 28.84 | 984,117 | +0.05(+0.17%) |
Nov 06, 2018 | 28.89 | 29.39 | 28.01 | 28.79 | 1,080,426 | -0.36(-1.23%) |
Nov 05, 2018 | 30.23 | 30.62 | 29.12 | 29.15 | 1,343,507 | -1.12(-3.70%) |
Nov 02, 2018 | 29.65 | 30.42 | 29.20 | 30.27 | 1,089,800 | +0.83(+2.82%) |
Nov 01, 2018 | 28.04 | 29.99 | 27.71 | 29.44 | 1,280,466 | +1.53(+5.48%) |
Oct 31, 2018 | 27.22 | 28.26 | 27.04 | 27.91 | 1,278,488 | +1.06(+3.95%) |
Oct 30, 2018 | 25.26 | 26.91 | 24.97 | 26.85 | 2,084,014 | +1.54(+6.08%) |
Oct 29, 2018 | 26.38 | 26.68 | 25.02 | 25.31 | 1,436,182 | -0.92(-3.51%) |
Oct 26, 2018 | 26.93 | 27.12 | 26.08 | 26.23 | 1,550,300 | -0.97(-3.57%) |
Oct 25, 2018 | 26.95 | 27.61 | 26.71 | 27.20 | 1,677,089 | +0.19(+0.70%) |
Oct 24, 2018 | 28.60 | 28.75 | 26.85 | 27.01 | 2,063,855 | -1.82(-6.31%) |
Oct 23, 2018 | 28.75 | 29.90 | 28.28 | 28.83 | 1,339,206 | -0.23(-0.79%) |
Oct 22, 2018 | 29.69 | 30.02 | 28.76 | 29.06 | 669,633 | -0.56(-1.89%) |
Oct 19, 2018 | 30.00 | 30.41 | 29.23 | 29.62 | 658,300 | -0.40(-1.33%) |
Oct 18, 2018 | 30.45 | 30.77 | 29.99 | 30.02 | 1,329,891 | -0.72(-2.34%) |
Oct 17, 2018 | 30.71 | 31.06 | 29.94 | 30.74 | 1,378,047 | -0.23(-0.74%) |
Oct 16, 2018 | 31.27 | 31.74 | 30.30 | 30.97 | 1,380,383 | -0.04(-0.13%) |
Oct 15, 2018 | 32.29 | 32.77 | 30.39 | 31.01 | 2,595,425 | -1.48(-4.56%) |
Oct 12, 2018 | 33.59 | 33.60 | 31.88 | 32.49 | 1,189,000 | -0.59(-1.78%) |
Oct 11, 2018 | 33.31 | 34.55 | 32.96 | 33.08 | 1,342,445 | -0.20(-0.60%) |
Oct 10, 2018 | 34.61 | 35.49 | 33.05 | 33.28 | 1,931,604 | -0.05(-0.15%) |
Oct 09, 2018 | 33.25 | 33.72 | 32.86 | 33.33 | 1,022,239 | -0.14(-0.42%) |
Oct 08, 2018 | 31.94 | 33.67 | 31.53 | 33.47 | 948,151 | +0.13(+0.39%) |
Oct 05, 2018 | 33.93 | 34.28 | 32.66 | 33.34 | 873,300 | -0.48(-1.42%) |
Oct 04, 2018 | 34.68 | 34.80 | 33.44 | 33.82 | 1,250,715 | -0.86(-2.48%) |
Oct 03, 2018 | 34.29 | 35.01 | 33.80 | 34.68 | 775,864 | +0.61(+1.79%) |
Oct 02, 2018 | 33.13 | 34.86 | 33.02 | 34.07 | 1,906,894 | -0.77(-2.21%) |
Oct 01, 2018 | 36.01 | 36.31 | 34.69 | 34.84 | 1,313,157 | -1.35(-3.73%) |
Sep 28, 2018 | 36.70 | 36.91 | 36.03 | 36.19 | 903,600 | -0.65(-1.76%) |
Sep 27, 2018 | 37.21 | 37.21 | 36.50 | 36.84 | 554,453 | -0.12(-0.32%) |
Sep 26, 2018 | 37.22 | 37.33 | 36.62 | 36.96 | 536,979 | +0.03(+0.08%) |
Sep 25, 2018 | 37.45 | 37.50 | 36.55 | 36.93 | 721,280 | -0.50(-1.34%) |
Sep 24, 2018 | 39.36 | 39.36 | 37.14 | 37.43 | 698,882 | -1.93(-4.90%) |
Sep 21, 2018 | 39.91 | 40.00 | 38.88 | 39.36 | 704,600 | -0.54(-1.35%) |
Sep 20, 2018 | 40.57 | 41.23 | 39.10 | 39.90 | 826,193 | -0.44(-1.09%) |
Sep 19, 2018 | 39.39 | 40.57 | 39.39 | 40.34 | 801,670 | +0.89(+2.26%) |
Sep 18, 2018 | 38.65 | 39.54 | 38.55 | 39.45 | 696,741 | +0.93(+2.41%) |
Sep 17, 2018 | 39.51 | 39.74 | 38.47 | 38.52 | 781,815 | -0.79(-2.01%) |
Sep 14, 2018 | 39.14 | 39.52 | 38.39 | 39.31 | 668,300 | +0.24(+0.61%) |
Sep 13, 2018 | 41.27 | 41.34 | 38.82 | 39.07 | 1,897,457 | -2.46(-5.92%) |
Sep 12, 2018 | 41.40 | 41.95 | 40.38 | 41.53 | 1,171,621 | +0.36(+0.87%) |
Sep 11, 2018 | 42.00 | 42.00 | 40.95 | 41.17 | 1,582,052 | +0.03(+0.07%) |
Sep 10, 2018 | 38.45 | 41.80 | 38.45 | 41.14 | 2,433,519 | +3.00(+7.87%) |
Sep 07, 2018 | 37.81 | 38.84 | 37.57 | 38.14 | 620,800 | +0.42(+1.11%) |
Sep 06, 2018 | 38.34 | 38.42 | 37.36 | 37.72 | 768,997 | -0.63(-1.64%) |
Sep 05, 2018 | 37.83 | 38.68 | 37.57 | 38.35 | 744,574 | +0.52(+1.37%) |
Sep 04, 2018 | 37.16 | 37.87 | 36.76 | 37.83 | 1,340,846 | +0.75(+2.02%) |
Aug 31, 2018 | 37.08 | 37.08 | 37.08 | 0 | -0.28(-0.75%) | |
Aug 30, 2018 | 38.18 | 38.84 | 37.24 | 37.36 | 892,780 | -0.81(-2.12%) |
Aug 29, 2018 | 38.40 | 38.50 | 37.69 | 38.17 | 1,301,235 | -0.16(-0.42%) |
Aug 28, 2018 | 38.98 | 39.28 | 38.30 | 38.33 | 1,179,257 | -0.64(-1.64%) |
Aug 27, 2018 | 38.54 | 39.24 | 38.54 | 38.97 | 952,685 | +0.51(+1.33%) |
Aug 24, 2018 | 38.65 | 39.31 | 38.32 | 38.46 | 518,900 | -0.26(-0.67%) |
Aug 23, 2018 | 38.41 | 38.92 | 38.01 | 38.72 | 787,909 | +0.21(+0.55%) |
Aug 22, 2018 | 39.62 | 39.64 | 38.23 | 38.51 | 1,449,536 | -1.38(-3.46%) |
Aug 21, 2018 | 39.94 | 40.87 | 39.65 | 39.89 | 1,538,623 | +0.33(+0.83%) |
Aug 20, 2018 | 38.89 | 39.83 | 38.64 | 39.56 | 1,467,268 | +0.90(+2.33%) |
Aug 17, 2018 | 37.78 | 38.76 | 37.75 | 38.66 | 1,058,900 | +0.99(+2.63%) |
Aug 16, 2018 | 37.52 | 38.07 | 37.07 | 37.67 | 825,221 | +0.52(+1.40%) |
Aug 15, 2018 | 36.84 | 37.40 | 35.25 | 37.15 | 1,751,829 | +0.11(+0.30%) |
Aug 14, 2018 | 35.05 | 37.22 | 35.05 | 37.04 | 2,261,934 | +1.81(+5.14%) |
Aug 13, 2018 | 37.29 | 37.33 | 35.04 | 35.23 | 2,301,289 | -1.75(-4.73%) |
Aug 10, 2018 | 37.61 | 38.00 | 36.96 | 36.98 | 1,644,000 | -1.26(-3.29%) |
Aug 09, 2018 | 36.60 | 39.60 | 36.60 | 38.24 | 2,987,869 | +1.70(+4.65%) |
Aug 08, 2018 | 35.44 | 37.72 | 35.41 | 36.54 | 5,603,104 | -5.94(-13.98%) |
Aug 07, 2018 | 42.34 | 42.95 | 41.80 | 42.48 | 1,812,607 | +0.39(+0.93%) |
Aug 06, 2018 | 42.07 | 42.44 | 41.61 | 42.09 | 924,496 | +0.02(+0.05%) |
Aug 03, 2018 | 41.60 | 42.25 | 41.07 | 42.07 | 794,400 | +0.63(+1.52%) |
Aug 02, 2018 | 40.93 | 41.84 | 40.84 | 41.44 | 917,880 | +0.37(+0.90%) |