Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 40.03 | 40.50 | 39.53 | 39.99 | 47,804 | -0.16(-0.40%) |
Oct 30, 2019 | 40.25 | 40.51 | 39.84 | 40.15 | 40,196 | -0.32(-0.79%) |
Oct 29, 2019 | 40.23 | 40.82 | 40.23 | 40.47 | 27,393 | +0.33(+0.82%) |
Oct 28, 2019 | 40.54 | 40.93 | 40.06 | 40.14 | 28,388 | -0.30(-0.74%) |
Oct 25, 2019 | 40.15 | 41.18 | 40.01 | 40.44 | 15,700 | +0.22(+0.55%) |
Oct 24, 2019 | 40.67 | 40.67 | 39.99 | 40.22 | 30,056 | -0.38(-0.94%) |
Oct 23, 2019 | 40.42 | 40.69 | 40.20 | 40.60 | 22,557 | +0.19(+0.47%) |
Oct 22, 2019 | 41.00 | 41.17 | 40.37 | 40.41 | 30,905 | -0.49(-1.20%) |
Oct 21, 2019 | 41.20 | 41.46 | 40.85 | 40.90 | 40,774 | +0.02(+0.05%) |
Oct 18, 2019 | 40.95 | 41.49 | 40.53 | 40.88 | 46,100 | -0.30(-0.73%) |
Oct 17, 2019 | 41.03 | 41.80 | 40.87 | 41.18 | 36,382 | +0.19(+0.46%) |
Oct 16, 2019 | 41.19 | 41.83 | 40.77 | 40.99 | 46,699 | -0.36(-0.87%) |
Oct 15, 2019 | 41.02 | 41.54 | 40.90 | 41.35 | 21,680 | +0.46(+1.12%) |
Oct 14, 2019 | 41.26 | 41.26 | 40.60 | 40.89 | 21,982 | -0.38(-0.92%) |
Oct 11, 2019 | 40.97 | 42.16 | 40.75 | 41.27 | 34,800 | +0.73(+1.80%) |
Oct 10, 2019 | 40.71 | 40.94 | 40.09 | 40.54 | 51,604 | -0.15(-0.37%) |
Oct 09, 2019 | 40.70 | 40.99 | 40.46 | 40.69 | 28,923 | +0.16(+0.39%) |
Oct 08, 2019 | 40.14 | 41.11 | 39.16 | 40.53 | 104,416 | +0.29(+0.72%) |
Oct 07, 2019 | 40.49 | 40.80 | 39.99 | 40.24 | 13,986 | -0.36(-0.89%) |
Oct 04, 2019 | 40.33 | 40.74 | 39.98 | 40.60 | 33,700 | +0.29(+0.72%) |
Oct 03, 2019 | 40.37 | 40.99 | 40.00 | 40.31 | 25,711 | -0.27(-0.67%) |
Oct 02, 2019 | 41.09 | 41.09 | 39.93 | 40.58 | 29,105 | -0.17(-0.42%) |
Oct 01, 2019 | 41.46 | 41.79 | 40.63 | 40.75 | 33,607 | -0.65(-1.57%) |
Sep 30, 2019 | 41.82 | 41.82 | 41.10 | 41.40 | 17,313 | -0.33(-0.79%) |
Sep 27, 2019 | 42.47 | 42.77 | 41.41 | 41.73 | 34,000 | -0.69(-1.63%) |
Sep 26, 2019 | 41.87 | 42.58 | 41.59 | 42.42 | 45,664 | +0.51(+1.22%) |
Sep 25, 2019 | 41.07 | 42.00 | 40.82 | 41.91 | 37,373 | +0.76(+1.85%) |
Sep 24, 2019 | 41.09 | 41.42 | 40.87 | 41.15 | 35,446 | +0.13(+0.32%) |
Sep 23, 2019 | 40.70 | 41.05 | 40.58 | 41.02 | 56,508 | +0.04(+0.10%) |
Sep 20, 2019 | 40.68 | 40.98 | 40.55 | 40.98 | 55,100 | +0.23(+0.56%) |
Sep 19, 2019 | 41.00 | 41.07 | 40.50 | 40.75 | 37,561 | -0.25(-0.61%) |
Sep 18, 2019 | 41.00 | 41.00 | 40.29 | 41.00 | 35,592 | -0.06(-0.15%) |
Sep 17, 2019 | 41.21 | 41.50 | 40.84 | 41.06 | 24,328 | -0.36(-0.87%) |
Sep 16, 2019 | 40.48 | 41.50 | 40.37 | 41.42 | 50,378 | +0.77(+1.89%) |
Sep 13, 2019 | 39.95 | 40.95 | 39.52 | 40.65 | 46,100 | +0.76(+1.91%) |
Sep 12, 2019 | 39.10 | 39.99 | 37.90 | 39.89 | 44,160 | +0.79(+2.02%) |
Sep 11, 2019 | 38.12 | 39.92 | 38.12 | 39.10 | 70,878 | +1.10(+2.89%) |
Sep 10, 2019 | 37.96 | 38.25 | 37.90 | 38.00 | 44,293 | +0.11(+0.29%) |
Sep 09, 2019 | 38.00 | 38.00 | 37.46 | 37.89 | 23,454 | +0.00(+0.00%) |
Sep 06, 2019 | 38.28 | 38.41 | 37.89 | 37.89 | 11,100 | -0.31(-0.81%) |
Sep 05, 2019 | 37.21 | 38.26 | 37.04 | 38.20 | 18,022 | +1.24(+3.35%) |
Sep 04, 2019 | 36.49 | 37.05 | 36.49 | 36.96 | 42,006 | +0.64(+1.76%) |
Sep 03, 2019 | 36.94 | 37.25 | 36.22 | 36.32 | 25,781 | -0.67(-1.81%) |
Aug 30, 2019 | 37.73 | 37.82 | 36.99 | 36.99 | 19,500 | -0.54(-1.44%) |
Aug 29, 2019 | 36.85 | 37.81 | 36.85 | 37.53 | 25,204 | +0.86(+2.35%) |
Aug 28, 2019 | 36.37 | 36.88 | 36.37 | 36.67 | 21,967 | +0.52(+1.44%) |
Aug 27, 2019 | 36.61 | 36.61 | 35.99 | 36.15 | 61,462 | -0.07(-0.19%) |
Aug 26, 2019 | 36.32 | 36.50 | 35.98 | 36.22 | 36,966 | +0.05(+0.14%) |
Aug 23, 2019 | 36.65 | 36.65 | 35.63 | 36.17 | 62,000 | -0.53(-1.44%) |
Aug 22, 2019 | 36.75 | 36.91 | 36.53 | 36.70 | 29,128 | -0.02(-0.05%) |
Aug 21, 2019 | 36.86 | 36.98 | 36.61 | 36.72 | 17,383 | +0.02(+0.05%) |
Aug 20, 2019 | 36.82 | 36.98 | 36.57 | 36.70 | 51,429 | -0.32(-0.86%) |
Aug 19, 2019 | 37.77 | 37.93 | 36.95 | 37.02 | 23,775 | -0.42(-1.12%) |
Aug 16, 2019 | 37.17 | 37.85 | 37.17 | 37.44 | 15,300 | +0.50(+1.35%) |
Aug 15, 2019 | 37.37 | 37.48 | 36.72 | 36.94 | 56,444 | -0.30(-0.81%) |
Aug 14, 2019 | 37.87 | 37.98 | 37.06 | 37.24 | 106,303 | -0.95(-2.49%) |
Aug 13, 2019 | 38.13 | 38.51 | 37.82 | 38.19 | 32,378 | +0.00(+0.00%) |
Aug 12, 2019 | 38.45 | 38.93 | 38.04 | 38.19 | 19,599 | -0.40(-1.04%) |
Aug 09, 2019 | 38.70 | 38.88 | 38.50 | 38.59 | 31,500 | -0.14(-0.36%) |
Aug 08, 2019 | 38.40 | 38.97 | 38.30 | 38.73 | 39,149 | +0.47(+1.23%) |
Aug 07, 2019 | 37.31 | 38.46 | 37.20 | 38.26 | 67,741 | +0.52(+1.38%) |
Aug 06, 2019 | 37.53 | 37.83 | 37.38 | 37.74 | 76,133 | +0.34(+0.91%) |
Aug 05, 2019 | 36.96 | 37.42 | 36.90 | 37.40 | 49,763 | +0.03(+0.08%) |
Aug 02, 2019 | 36.36 | 37.37 | 36.08 | 37.37 | 36,800 | +0.89(+2.44%) |
Aug 01, 2019 | 36.92 | 37.47 | 36.31 | 36.48 | 36,952 | -0.31(-0.84%) |
Jul 31, 2019 | 37.05 | 37.57 | 36.75 | 36.79 | 54,650 | -0.11(-0.30%) |
Jul 30, 2019 | 37.64 | 37.87 | 36.79 | 36.90 | 48,967 | -0.72(-1.91%) |
Jul 29, 2019 | 36.16 | 37.71 | 36.16 | 37.62 | 45,591 | +1.34(+3.69%) |
Jul 26, 2019 | 35.55 | 36.42 | 35.50 | 36.28 | 27,300 | +0.72(+2.02%) |
Jul 25, 2019 | 35.70 | 36.20 | 35.41 | 35.56 | 32,596 | -0.14(-0.39%) |
Jul 24, 2019 | 35.74 | 35.89 | 35.35 | 35.70 | 191,009 | +0.30(+0.85%) |
Jul 23, 2019 | 35.12 | 35.42 | 34.95 | 35.40 | 63,707 | +0.33(+0.94%) |
Jul 22, 2019 | 34.58 | 35.07 | 34.37 | 35.07 | 26,340 | +0.47(+1.36%) |
Jul 19, 2019 | 34.81 | 34.92 | 34.52 | 34.60 | 26,400 | -0.31(-0.89%) |
Jul 18, 2019 | 35.29 | 35.30 | 34.84 | 34.91 | 25,773 | -0.38(-1.08%) |
Jul 17, 2019 | 35.19 | 35.30 | 35.11 | 35.29 | 46,900 | +0.02(+0.06%) |
Jul 16, 2019 | 35.24 | 35.35 | 35.12 | 35.27 | 57,975 | +0.03(+0.09%) |
Jul 15, 2019 | 35.15 | 35.28 | 35.01 | 35.24 | 45,137 | +0.17(+0.48%) |
Jul 12, 2019 | 35.17 | 35.20 | 34.98 | 35.07 | 29,300 | +0.08(+0.23%) |
Jul 11, 2019 | 35.20 | 35.27 | 34.81 | 34.99 | 46,072 | -0.19(-0.54%) |
Jul 10, 2019 | 35.20 | 35.23 | 35.10 | 35.18 | 46,998 | +0.01(+0.03%) |
Jul 09, 2019 | 35.13 | 35.20 | 34.82 | 35.17 | 26,497 | +0.07(+0.20%) |
Jul 08, 2019 | 35.17 | 35.20 | 34.85 | 35.10 | 28,797 | +0.03(+0.09%) |
Jul 05, 2019 | 35.00 | 35.20 | 34.95 | 35.07 | 27,200 | -0.09(-0.26%) |
Jul 03, 2019 | 35.20 | 35.21 | 35.14 | 35.16 | 17,200 | -0.02(-0.06%) |
Jul 02, 2019 | 34.66 | 35.21 | 34.66 | 35.18 | 28,708 | +0.15(+0.43%) |
Jul 01, 2019 | 34.91 | 35.10 | 34.55 | 35.03 | 50,268 | +0.52(+1.51%) |
Jun 28, 2019 | 34.40 | 35.06 | 34.16 | 34.51 | 90,500 | +0.13(+0.38%) |
Jun 27, 2019 | 33.53 | 34.41 | 33.53 | 34.38 | 51,728 | +0.95(+2.84%) |
Jun 26, 2019 | 33.98 | 34.35 | 33.40 | 33.43 | 23,176 | -0.40(-1.18%) |
Jun 25, 2019 | 34.16 | 34.67 | 33.79 | 33.83 | 29,668 | -0.23(-0.68%) |
Jun 24, 2019 | 35.03 | 35.05 | 34.05 | 34.06 | 25,812 | -0.72(-2.07%) |
Jun 21, 2019 | 34.57 | 34.90 | 34.38 | 34.78 | 35,000 | +0.02(+0.06%) |
Jun 20, 2019 | 35.10 | 35.12 | 34.75 | 34.76 | 21,763 | -0.20(-0.57%) |
Jun 19, 2019 | 35.00 | 35.05 | 34.82 | 34.96 | 33,190 | +0.02(+0.06%) |
Jun 18, 2019 | 34.84 | 35.20 | 34.72 | 34.94 | 34,678 | +0.15(+0.43%) |
Jun 17, 2019 | 34.52 | 35.00 | 34.52 | 34.79 | 21,076 | +0.34(+0.99%) |
Jun 14, 2019 | 34.91 | 35.00 | 34.45 | 34.45 | 19,500 | -0.23(-0.66%) |
Jun 13, 2019 | 34.90 | 35.04 | 34.38 | 34.68 | 35,286 | +0.04(+0.12%) |
Jun 12, 2019 | 34.81 | 35.00 | 34.60 | 34.64 | 45,889 | -0.32(-0.92%) |
Jun 11, 2019 | 34.57 | 34.99 | 34.36 | 34.96 | 22,923 | +0.49(+1.42%) |
Jun 10, 2019 | 34.99 | 35.00 | 34.25 | 34.47 | 20,877 | -0.40(-1.15%) |
Jun 07, 2019 | 34.39 | 35.00 | 34.39 | 34.87 | 32,000 | +0.50(+1.45%) |
Jun 06, 2019 | 34.06 | 34.79 | 33.74 | 34.37 | 42,691 | +0.26(+0.76%) |
Jun 05, 2019 | 34.41 | 34.53 | 33.88 | 34.11 | 26,268 | -0.14(-0.41%) |
Jun 04, 2019 | 34.15 | 34.27 | 33.86 | 34.25 | 24,316 | +0.69(+2.06%) |
Jun 03, 2019 | 33.82 | 34.07 | 33.46 | 33.56 | 38,838 | -0.34(-1.00%) |
May 31, 2019 | 34.15 | 36.00 | 33.33 | 33.90 | 35,900 | -0.45(-1.31%) |
May 30, 2019 | 34.50 | 34.56 | 34.23 | 34.35 | 56,160 | +0.11(+0.32%) |
May 29, 2019 | 34.49 | 34.59 | 33.89 | 34.24 | 64,211 | -0.20(-0.58%) |
May 28, 2019 | 35.42 | 35.70 | 34.38 | 34.44 | 66,113 | -1.07(-3.01%) |
May 24, 2019 | 35.69 | 35.76 | 35.20 | 35.51 | 20,300 | +0.07(+0.20%) |
May 23, 2019 | 36.67 | 37.11 | 35.32 | 35.44 | 21,570 | -1.62(-4.37%) |
May 22, 2019 | 37.49 | 37.50 | 36.58 | 37.06 | 35,817 | -0.39(-1.04%) |
May 21, 2019 | 37.29 | 37.63 | 37.24 | 37.45 | 81,902 | +0.29(+0.78%) |
May 20, 2019 | 36.89 | 37.46 | 36.60 | 37.16 | 42,233 | +0.07(+0.19%) |
May 17, 2019 | 36.85 | 37.42 | 36.85 | 37.09 | 24,100 | +0.08(+0.22%) |
May 16, 2019 | 37.49 | 37.61 | 37.01 | 37.01 | 37,690 | -0.43(-1.15%) |
May 15, 2019 | 37.09 | 37.69 | 37.09 | 37.44 | 32,233 | +0.07(+0.19%) |
May 14, 2019 | 37.37 | 37.65 | 36.70 | 37.37 | 79,951 | +0.01(+0.03%) |
May 13, 2019 | 37.09 | 37.40 | 36.30 | 37.36 | 51,745 | -0.05(-0.13%) |
May 10, 2019 | 37.29 | 37.92 | 36.90 | 37.41 | 54,800 | -0.05(-0.13%) |
May 09, 2019 | 37.56 | 37.75 | 37.13 | 37.46 | 65,414 | -0.33(-0.87%) |
May 08, 2019 | 37.41 | 38.13 | 37.31 | 37.79 | 45,482 | +0.37(+0.99%) |
May 07, 2019 | 37.46 | 37.57 | 37.00 | 37.42 | 22,186 | -0.39(-1.03%) |
May 06, 2019 | 37.64 | 37.90 | 37.23 | 37.81 | 22,410 | -0.37(-0.97%) |
May 03, 2019 | 36.73 | 38.25 | 36.73 | 38.18 | 29,400 | +1.58(+4.32%) |
May 02, 2019 | 36.86 | 38.80 | 35.98 | 36.60 | 22,478 | -0.11(-0.30%) |
May 01, 2019 | 36.92 | 37.08 | 36.12 | 36.71 | 32,818 | -0.11(-0.30%) |
Apr 30, 2019 | 37.82 | 37.82 | 36.59 | 36.82 | 39,187 | -1.01(-2.67%) |
Apr 29, 2019 | 37.33 | 38.00 | 37.31 | 37.83 | 22,851 | +0.50(+1.34%) |
Apr 26, 2019 | 35.83 | 37.69 | 35.83 | 37.33 | 34,200 | +1.64(+4.60%) |
Apr 25, 2019 | 37.58 | 37.58 | 35.59 | 35.69 | 98,784 | -1.93(-5.13%) |
Apr 24, 2019 | 38.12 | 38.12 | 37.34 | 37.62 | 37,644 | -0.50(-1.31%) |
Apr 23, 2019 | 38.00 | 38.62 | 38.00 | 38.12 | 32,644 | +0.20(+0.53%) |
Apr 22, 2019 | 38.19 | 38.36 | 37.54 | 37.92 | 29,198 | -0.07(-0.18%) |
Apr 18, 2019 | 37.49 | 38.00 | 37.34 | 37.99 | 21,100 | +0.35(+0.93%) |
Apr 17, 2019 | 38.00 | 38.11 | 37.53 | 37.64 | 31,292 | -0.23(-0.61%) |
Apr 16, 2019 | 37.72 | 38.05 | 37.47 | 37.87 | 30,592 | +0.32(+0.85%) |
Apr 15, 2019 | 38.18 | 38.18 | 36.86 | 37.55 | 17,960 | -0.55(-1.44%) |
Apr 12, 2019 | 38.40 | 38.50 | 38.08 | 38.10 | 12,800 | -0.06(-0.16%) |
Apr 11, 2019 | 38.43 | 38.49 | 38.05 | 38.16 | 23,075 | -0.19(-0.50%) |
Apr 10, 2019 | 37.67 | 38.43 | 37.51 | 38.35 | 68,727 | +0.75(+1.99%) |
Apr 09, 2019 | 38.12 | 38.12 | 37.35 | 37.60 | 39,662 | -0.45(-1.18%) |
Apr 08, 2019 | 37.61 | 38.19 | 35.97 | 38.05 | 65,320 | +0.44(+1.17%) |
Apr 05, 2019 | 36.97 | 37.71 | 36.74 | 37.61 | 139,700 | +0.74(+2.01%) |
Apr 04, 2019 | 36.53 | 36.88 | 35.95 | 36.87 | 40,403 | +0.42(+1.15%) |
Apr 03, 2019 | 36.70 | 36.80 | 36.40 | 36.45 | 39,135 | -0.15(-0.41%) |
Apr 02, 2019 | 36.51 | 36.81 | 36.24 | 36.60 | 67,145 | +0.09(+0.25%) |
Apr 01, 2019 | 36.22 | 36.60 | 36.20 | 36.51 | 72,606 | +0.46(+1.28%) |
Mar 29, 2019 | 36.00 | 36.12 | 35.75 | 36.05 | 46,300 | +0.06(+0.17%) |
Mar 28, 2019 | 36.07 | 36.32 | 35.86 | 35.99 | 55,931 | +0.02(+0.06%) |
Mar 27, 2019 | 36.00 | 36.26 | 35.71 | 35.97 | 53,077 | -0.07(-0.19%) |
Mar 26, 2019 | 36.50 | 36.69 | 35.70 | 36.04 | 39,891 | -0.56(-1.53%) |
Mar 25, 2019 | 36.89 | 36.95 | 36.16 | 36.60 | 21,154 | -0.30(-0.81%) |
Mar 22, 2019 | 37.87 | 37.87 | 36.75 | 36.90 | 34,300 | -1.24(-3.25%) |
Mar 21, 2019 | 37.84 | 38.61 | 37.78 | 38.14 | 29,390 | +0.17(+0.45%) |
Mar 20, 2019 | 37.86 | 38.53 | 35.16 | 37.97 | 50,536 | -0.27(-0.71%) |
Mar 19, 2019 | 38.46 | 38.65 | 38.11 | 38.24 | 26,602 | -0.38(-0.98%) |
Mar 18, 2019 | 38.46 | 38.89 | 38.33 | 38.62 | 30,202 | +0.20(+0.52%) |
Mar 15, 2019 | 38.93 | 39.10 | 38.29 | 38.42 | 83,000 | -0.41(-1.06%) |
Mar 14, 2019 | 38.74 | 39.00 | 38.55 | 38.83 | 43,899 | +0.07(+0.18%) |
Mar 13, 2019 | 39.00 | 39.01 | 38.50 | 38.76 | 32,704 | -0.24(-0.62%) |
Mar 12, 2019 | 39.45 | 39.70 | 38.76 | 39.00 | 29,275 | -0.44(-1.12%) |
Mar 11, 2019 | 38.67 | 39.64 | 38.40 | 39.44 | 21,498 | +1.03(+2.68%) |
Mar 08, 2019 | 38.38 | 38.75 | 38.05 | 38.41 | 18,700 | -0.15(-0.39%) |
Mar 07, 2019 | 38.63 | 38.92 | 38.06 | 38.56 | 72,352 | -0.06(-0.16%) |
Mar 06, 2019 | 39.83 | 40.26 | 38.61 | 38.62 | 50,405 | -1.10(-2.77%) |
Mar 05, 2019 | 40.78 | 40.80 | 39.40 | 39.72 | 70,990 | -1.05(-2.58%) |
Mar 04, 2019 | 40.94 | 41.15 | 40.31 | 40.77 | 60,222 | -0.08(-0.20%) |
Mar 01, 2019 | 41.10 | 41.25 | 40.50 | 40.85 | 76,300 | -0.06(-0.15%) |
Feb 28, 2019 | 41.01 | 41.10 | 40.60 | 40.91 | 54,220 | -0.16(-0.39%) |
Feb 27, 2019 | 41.21 | 41.49 | 40.84 | 41.07 | 22,061 | -0.26(-0.63%) |
Feb 26, 2019 | 41.25 | 41.63 | 41.13 | 41.33 | 24,405 | +0.18(+0.44%) |
Feb 25, 2019 | 40.89 | 41.27 | 40.85 | 41.15 | 37,653 | +0.36(+0.88%) |
Feb 22, 2019 | 39.76 | 40.83 | 39.76 | 40.79 | 36,800 | +1.04(+2.62%) |
Feb 21, 2019 | 39.81 | 40.22 | 39.34 | 39.75 | 24,529 | -0.05(-0.13%) |
Feb 20, 2019 | 40.44 | 40.58 | 39.79 | 39.80 | 28,317 | -0.39(-0.97%) |
Feb 19, 2019 | 39.18 | 41.15 | 39.18 | 40.19 | 45,292 | +0.86(+2.19%) |
Feb 15, 2019 | 38.69 | 39.35 | 38.58 | 39.33 | 41,200 | +0.80(+2.08%) |
Feb 14, 2019 | 38.44 | 39.58 | 38.34 | 38.53 | 29,116 | -0.06(-0.16%) |
Feb 13, 2019 | 38.72 | 38.73 | 38.20 | 38.59 | 35,998 | +0.24(+0.63%) |
Feb 12, 2019 | 38.95 | 39.18 | 38.01 | 38.35 | 59,692 | -0.45(-1.16%) |
Feb 11, 2019 | 38.15 | 39.05 | 37.85 | 38.80 | 163,808 | +0.66(+1.73%) |
Feb 08, 2019 | 37.41 | 38.23 | 37.41 | 38.14 | 38,400 | +0.62(+1.65%) |
Feb 07, 2019 | 37.38 | 37.59 | 37.25 | 37.52 | 35,450 | +0.03(+0.08%) |
Feb 06, 2019 | 37.36 | 37.58 | 37.25 | 37.49 | 67,094 | +0.12(+0.32%) |
Feb 05, 2019 | 37.49 | 37.57 | 37.23 | 37.37 | 42,333 | -0.13(-0.35%) |
Feb 04, 2019 | 37.30 | 37.89 | 37.29 | 37.50 | 44,189 | +0.21(+0.56%) |
Feb 01, 2019 | 36.25 | 38.03 | 36.25 | 37.29 | 86,100 | +1.18(+3.27%) |
Jan 31, 2019 | 34.26 | 36.21 | 34.24 | 36.11 | 268,046 | +1.87(+5.46%) |
Jan 30, 2019 | 34.60 | 34.70 | 34.06 | 34.24 | 49,922 | -0.28(-0.81%) |
Jan 29, 2019 | 35.00 | 35.12 | 34.32 | 34.52 | 84,179 | -0.32(-0.92%) |
Jan 28, 2019 | 34.95 | 35.15 | 34.73 | 34.84 | 96,536 | -0.27(-0.77%) |
Jan 25, 2019 | 35.10 | 35.53 | 34.95 | 35.11 | 71,600 | +0.00(+0.00%) |
Jan 24, 2019 | 34.31 | 35.60 | 34.18 | 35.11 | 136,433 | +0.81(+2.36%) |
Jan 23, 2019 | 34.80 | 35.14 | 34.23 | 34.30 | 93,090 | -0.58(-1.66%) |
Jan 22, 2019 | 36.80 | 37.02 | 34.75 | 34.88 | 84,999 | -2.28(-6.14%) |
Jan 18, 2019 | 37.54 | 37.89 | 36.69 | 37.16 | 90,600 | -0.23(-0.62%) |
Jan 17, 2019 | 37.64 | 38.40 | 37.30 | 37.39 | 88,959 | -0.41(-1.08%) |
Jan 16, 2019 | 37.93 | 38.74 | 37.63 | 37.80 | 53,906 | -0.31(-0.81%) |
Jan 15, 2019 | 38.54 | 38.58 | 38.06 | 38.11 | 20,337 | -0.43(-1.12%) |
Jan 14, 2019 | 39.18 | 39.28 | 38.46 | 38.54 | 25,722 | -0.84(-2.13%) |
Jan 11, 2019 | 38.78 | 39.62 | 38.78 | 39.38 | 45,000 | +0.32(+0.82%) |
Jan 10, 2019 | 38.98 | 39.42 | 38.79 | 39.06 | 28,418 | -0.10(-0.26%) |
Jan 09, 2019 | 39.13 | 39.91 | 39.03 | 39.16 | 20,206 | +0.02(+0.05%) |
Jan 08, 2019 | 39.17 | 39.28 | 38.51 | 39.14 | 25,200 | +0.32(+0.82%) |
Jan 07, 2019 | 38.61 | 39.24 | 38.41 | 38.82 | 39,298 | +0.30(+0.78%) |
Jan 04, 2019 | 37.43 | 39.06 | 37.11 | 38.52 | 65,800 | +1.22(+3.27%) |
Jan 03, 2019 | 37.01 | 37.46 | 36.95 | 37.30 | 47,563 | +0.28(+0.76%) |
Jan 02, 2019 | 37.01 | 37.40 | 36.80 | 37.02 | 58,963 | -0.23(-0.62%) |
Dec 31, 2018 | 37.23 | 37.49 | 36.69 | 37.25 | 47,100 | +0.03(+0.08%) |
Dec 28, 2018 | 37.09 | 37.40 | 36.48 | 37.22 | 32,100 | +0.30(+0.81%) |
Dec 27, 2018 | 36.67 | 37.25 | 36.04 | 36.92 | 29,864 | +0.04(+0.11%) |
Dec 26, 2018 | 36.45 | 37.17 | 35.63 | 36.88 | 67,190 | +0.59(+1.63%) |
Dec 24, 2018 | 37.32 | 38.47 | 36.06 | 36.29 | 40,600 | -1.24(-3.30%) |
Dec 21, 2018 | 38.63 | 39.33 | 37.37 | 37.53 | 96,500 | -1.14(-2.95%) |
Dec 20, 2018 | 38.93 | 39.63 | 38.37 | 38.67 | 122,277 | -0.41(-1.05%) |
Dec 19, 2018 | 38.10 | 39.33 | 37.96 | 39.08 | 115,258 | +1.03(+2.71%) |
Dec 18, 2018 | 38.96 | 39.12 | 37.85 | 38.05 | 59,227 | -0.53(-1.37%) |
Dec 17, 2018 | 39.06 | 39.42 | 38.32 | 38.58 | 50,800 | -0.53(-1.36%) |
Dec 14, 2018 | 39.12 | 39.95 | 38.72 | 39.11 | 41,000 | -0.48(-1.21%) |
Dec 13, 2018 | 40.10 | 40.17 | 38.43 | 39.59 | 38,329 | -0.36(-0.90%) |
Dec 12, 2018 | 39.84 | 40.65 | 39.37 | 39.95 | 59,170 | +0.50(+1.27%) |
Dec 11, 2018 | 40.63 | 40.63 | 39.04 | 39.45 | 38,018 | -0.79(-1.96%) |
Dec 10, 2018 | 39.81 | 40.27 | 38.88 | 40.24 | 85,622 | +0.44(+1.11%) |
Dec 07, 2018 | 40.11 | 40.69 | 39.59 | 39.80 | 67,200 | -0.16(-0.40%) |
Dec 06, 2018 | 39.35 | 41.22 | 39.20 | 39.96 | 35,992 | +0.21(+0.53%) |
Dec 04, 2018 | 41.66 | 42.06 | 39.64 | 39.75 | 66,000 | -1.91(-4.58%) |
Dec 03, 2018 | 42.58 | 43.66 | 41.35 | 41.66 | 97,999 | -0.85(-2.00%) |
Nov 30, 2018 | 43.01 | 43.43 | 41.83 | 42.51 | 80,600 | -0.49(-1.14%) |
Nov 29, 2018 | 43.86 | 46.24 | 42.75 | 43.00 | 54,540 | -0.98(-2.23%) |
Nov 28, 2018 | 43.76 | 44.28 | 43.44 | 43.98 | 64,097 | +0.23(+0.53%) |
Nov 27, 2018 | 43.48 | 43.99 | 42.87 | 43.75 | 40,172 | +0.15(+0.34%) |
Nov 26, 2018 | 43.98 | 44.45 | 42.94 | 43.60 | 21,730 | -0.10(-0.23%) |
Nov 23, 2018 | 43.36 | 44.09 | 43.36 | 43.70 | 14,000 | +0.20(+0.46%) |
Nov 21, 2018 | 43.50 | 43.50 | 43.50 | 0 | -0.20(-0.46%) | |
Nov 20, 2018 | 44.27 | 44.52 | 43.37 | 43.70 | 64,817 | -0.95(-2.13%) |
Nov 19, 2018 | 44.76 | 47.07 | 44.65 | 44.65 | 118,895 | -0.29(-0.65%) |
Nov 16, 2018 | 44.75 | 45.16 | 44.11 | 44.94 | 44,400 | -0.10(-0.22%) |
Nov 15, 2018 | 44.66 | 45.33 | 44.66 | 45.04 | 23,118 | +0.15(+0.33%) |
Nov 14, 2018 | 45.39 | 45.50 | 44.81 | 44.89 | 23,399 | -0.16(-0.36%) |
Nov 13, 2018 | 44.96 | 45.50 | 44.92 | 45.05 | 24,986 | +0.08(+0.18%) |
Nov 12, 2018 | 44.99 | 45.30 | 44.29 | 44.97 | 41,317 | -0.03(-0.07%) |
Nov 09, 2018 | 45.10 | 45.31 | 44.05 | 45.00 | 36,300 | -0.30(-0.66%) |
Nov 08, 2018 | 45.30 | 45.72 | 44.98 | 45.30 | 40,656 | -0.01(-0.02%) |
Nov 07, 2018 | 45.27 | 45.83 | 45.14 | 45.31 | 78,289 | +0.21(+0.47%) |
Nov 06, 2018 | 44.64 | 45.15 | 44.64 | 45.10 | 33,627 | +0.47(+1.05%) |
Nov 05, 2018 | 44.62 | 45.35 | 44.62 | 44.63 | 76,631 | +0.12(+0.27%) |
Nov 02, 2018 | 45.19 | 45.19 | 44.32 | 44.51 | 25,800 | -0.50(-1.11%) |