Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 38.59 | 39.99 | 37.91 | 38.68 | 55,177 | +0.14(+0.36%) |
Oct 30, 2019 | 38.09 | 39.26 | 37.69 | 38.54 | 58,378 | +0.45(+1.18%) |
Oct 29, 2019 | 38.90 | 39.02 | 37.83 | 38.09 | 36,961 | -0.85(-2.18%) |
Oct 28, 2019 | 35.70 | 39.42 | 35.70 | 38.94 | 98,409 | +1.94(+5.24%) |
Oct 25, 2019 | 36.41 | 37.30 | 36.41 | 37.00 | 34,900 | +0.54(+1.48%) |
Oct 24, 2019 | 36.51 | 36.93 | 36.22 | 36.46 | 34,887 | -0.15(-0.41%) |
Oct 23, 2019 | 36.10 | 36.75 | 35.73 | 36.61 | 49,764 | +0.51(+1.41%) |
Oct 22, 2019 | 36.25 | 36.30 | 35.43 | 36.10 | 38,138 | -0.08(-0.22%) |
Oct 21, 2019 | 36.49 | 36.59 | 35.83 | 36.18 | 59,361 | +0.19(+0.53%) |
Oct 18, 2019 | 36.71 | 36.99 | 35.91 | 35.99 | 53,200 | -1.02(-2.76%) |
Oct 17, 2019 | 36.49 | 37.18 | 36.07 | 37.01 | 39,194 | +0.73(+2.01%) |
Oct 16, 2019 | 35.32 | 36.39 | 34.15 | 36.28 | 30,133 | +0.86(+2.43%) |
Oct 15, 2019 | 35.71 | 36.41 | 35.29 | 35.42 | 26,574 | -0.13(-0.37%) |
Oct 14, 2019 | 34.93 | 35.66 | 33.97 | 35.55 | 45,176 | +0.54(+1.54%) |
Oct 11, 2019 | 35.18 | 35.74 | 34.97 | 35.01 | 40,100 | +0.33(+0.95%) |
Oct 10, 2019 | 33.65 | 35.03 | 32.66 | 34.68 | 56,356 | +1.03(+3.06%) |
Oct 09, 2019 | 33.50 | 34.17 | 32.85 | 33.65 | 59,112 | +0.41(+1.23%) |
Oct 08, 2019 | 34.15 | 34.40 | 33.23 | 33.24 | 53,466 | -1.15(-3.34%) |
Oct 07, 2019 | 34.51 | 34.98 | 34.07 | 34.39 | 40,348 | -0.25(-0.72%) |
Oct 04, 2019 | 34.06 | 35.08 | 33.21 | 34.64 | 41,400 | +0.71(+2.09%) |
Oct 03, 2019 | 33.72 | 34.22 | 32.25 | 33.93 | 47,086 | +0.21(+0.62%) |
Oct 02, 2019 | 34.36 | 34.36 | 32.54 | 33.72 | 60,602 | -0.96(-2.77%) |
Oct 01, 2019 | 35.89 | 38.07 | 34.15 | 34.68 | 94,570 | -0.58(-1.64%) |
Sep 30, 2019 | 35.22 | 36.31 | 34.65 | 35.26 | 51,269 | -0.11(-0.31%) |
Sep 27, 2019 | 36.31 | 36.31 | 33.71 | 35.37 | 126,700 | -0.66(-1.83%) |
Sep 26, 2019 | 36.57 | 36.83 | 35.62 | 36.03 | 111,132 | -0.62(-1.69%) |
Sep 25, 2019 | 37.79 | 37.79 | 35.85 | 36.65 | 122,898 | -1.15(-3.04%) |
Sep 24, 2019 | 37.72 | 38.11 | 36.92 | 37.80 | 60,828 | +0.11(+0.29%) |
Sep 23, 2019 | 37.79 | 37.92 | 36.91 | 37.69 | 45,472 | -0.31(-0.82%) |
Sep 20, 2019 | 38.83 | 39.65 | 37.44 | 38.00 | 108,800 | -0.72(-1.86%) |
Sep 19, 2019 | 38.62 | 39.00 | 38.00 | 38.72 | 44,445 | +0.16(+0.41%) |
Sep 18, 2019 | 38.40 | 38.90 | 36.66 | 38.56 | 97,413 | +0.17(+0.44%) |
Sep 17, 2019 | 38.39 | 38.77 | 37.52 | 38.39 | 46,911 | +0.00(+0.00%) |
Sep 16, 2019 | 37.16 | 38.66 | 36.40 | 38.39 | 96,369 | +0.92(+2.46%) |
Sep 13, 2019 | 36.93 | 37.67 | 36.93 | 37.47 | 89,000 | +0.54(+1.46%) |
Sep 12, 2019 | 36.99 | 37.48 | 36.70 | 36.93 | 119,731 | +0.08(+0.22%) |
Sep 11, 2019 | 35.64 | 36.98 | 35.41 | 36.85 | 59,434 | +1.27(+3.57%) |
Sep 10, 2019 | 35.09 | 35.66 | 34.24 | 35.58 | 75,051 | +0.45(+1.28%) |
Sep 09, 2019 | 35.18 | 35.90 | 33.72 | 35.13 | 87,497 | +0.03(+0.09%) |
Sep 06, 2019 | 33.14 | 35.38 | 31.71 | 35.10 | 137,300 | +2.02(+6.11%) |
Sep 05, 2019 | 31.64 | 33.10 | 30.65 | 33.08 | 72,658 | +1.74(+5.55%) |
Sep 04, 2019 | 32.35 | 32.60 | 30.98 | 31.34 | 43,741 | -0.79(-2.46%) |
Sep 03, 2019 | 32.12 | 33.18 | 31.69 | 32.13 | 72,568 | -0.06(-0.19%) |
Aug 30, 2019 | 32.26 | 33.40 | 31.50 | 32.19 | 97,800 | +0.05(+0.16%) |
Aug 29, 2019 | 31.15 | 32.42 | 31.13 | 32.14 | 57,993 | +1.34(+4.35%) |
Aug 28, 2019 | 30.30 | 31.02 | 29.94 | 30.80 | 52,673 | +0.36(+1.18%) |
Aug 27, 2019 | 30.78 | 30.99 | 29.84 | 30.44 | 31,821 | -0.38(-1.23%) |
Aug 26, 2019 | 30.94 | 31.20 | 30.15 | 30.82 | 43,439 | +0.15(+0.49%) |
Aug 23, 2019 | 31.88 | 32.40 | 30.37 | 30.67 | 96,800 | -1.53(-4.75%) |
Aug 22, 2019 | 32.81 | 32.92 | 31.79 | 32.20 | 70,949 | -0.55(-1.68%) |
Aug 21, 2019 | 32.69 | 33.27 | 32.00 | 32.75 | 53,011 | +0.65(+2.02%) |
Aug 20, 2019 | 32.30 | 32.46 | 31.79 | 32.10 | 38,416 | -0.33(-1.02%) |
Aug 19, 2019 | 31.98 | 32.47 | 31.13 | 32.43 | 61,869 | +0.83(+2.63%) |
Aug 16, 2019 | 31.33 | 31.97 | 30.65 | 31.60 | 88,000 | +0.56(+1.80%) |
Aug 15, 2019 | 30.12 | 31.13 | 28.65 | 31.04 | 116,696 | +0.90(+2.99%) |
Aug 14, 2019 | 29.61 | 30.69 | 28.19 | 30.14 | 94,912 | -0.14(-0.46%) |
Aug 13, 2019 | 31.39 | 32.15 | 28.79 | 30.28 | 157,987 | -1.07(-3.41%) |
Aug 12, 2019 | 31.02 | 31.91 | 30.61 | 31.35 | 83,440 | +0.11(+0.35%) |
Aug 09, 2019 | 30.89 | 32.51 | 29.57 | 31.24 | 152,700 | -0.37(-1.17%) |
Aug 08, 2019 | 31.00 | 34.43 | 28.90 | 31.61 | 247,842 | -0.27(-0.85%) |
Aug 07, 2019 | 31.51 | 32.41 | 30.23 | 31.88 | 69,636 | +0.22(+0.69%) |
Aug 06, 2019 | 32.63 | 33.21 | 31.18 | 31.66 | 72,379 | -0.66(-2.04%) |
Aug 05, 2019 | 34.09 | 34.36 | 31.98 | 32.32 | 67,429 | -2.44(-7.02%) |
Aug 02, 2019 | 36.09 | 36.46 | 34.51 | 34.76 | 55,500 | -1.66(-4.56%) |
Aug 01, 2019 | 35.58 | 37.34 | 35.51 | 36.42 | 62,916 | +1.11(+3.14%) |
Jul 31, 2019 | 35.85 | 36.51 | 35.14 | 35.31 | 56,909 | -0.38(-1.06%) |
Jul 30, 2019 | 34.26 | 35.85 | 34.06 | 35.69 | 52,093 | +1.11(+3.21%) |
Jul 29, 2019 | 34.66 | 34.93 | 34.16 | 34.58 | 31,448 | -0.32(-0.92%) |
Jul 26, 2019 | 34.48 | 35.09 | 34.37 | 34.90 | 43,200 | +0.65(+1.90%) |
Jul 25, 2019 | 34.82 | 34.82 | 34.05 | 34.25 | 49,090 | -0.71(-2.03%) |
Jul 24, 2019 | 35.60 | 35.65 | 34.61 | 34.96 | 75,995 | -0.64(-1.80%) |
Jul 23, 2019 | 34.70 | 36.05 | 34.35 | 35.60 | 69,835 | +0.89(+2.56%) |
Jul 22, 2019 | 34.89 | 35.01 | 34.33 | 34.71 | 96,425 | -0.12(-0.34%) |
Jul 19, 2019 | 35.76 | 35.90 | 34.75 | 34.83 | 57,800 | -0.93(-2.60%) |
Jul 18, 2019 | 36.21 | 36.45 | 35.61 | 35.76 | 55,625 | -0.44(-1.22%) |
Jul 17, 2019 | 38.10 | 38.50 | 36.11 | 36.20 | 73,372 | -1.86(-4.89%) |
Jul 16, 2019 | 36.86 | 39.33 | 36.86 | 38.06 | 142,360 | +1.23(+3.34%) |
Jul 15, 2019 | 35.58 | 37.41 | 34.65 | 36.83 | 215,826 | +1.29(+3.63%) |
Jul 12, 2019 | 35.31 | 35.98 | 35.00 | 35.54 | 413,800 | +0.54(+1.54%) |
Jul 11, 2019 | 35.60 | 35.60 | 34.56 | 35.00 | 104,495 | -0.50(-1.41%) |
Jul 10, 2019 | 36.05 | 36.10 | 35.31 | 35.50 | 65,626 | -0.18(-0.50%) |
Jul 09, 2019 | 35.74 | 36.18 | 35.41 | 35.68 | 51,021 | -0.12(-0.34%) |
Jul 08, 2019 | 36.86 | 36.86 | 35.61 | 35.80 | 174,687 | -1.19(-3.22%) |
Jul 05, 2019 | 37.25 | 37.70 | 36.63 | 36.99 | 72,100 | -0.62(-1.65%) |
Jul 03, 2019 | 37.82 | 38.75 | 37.53 | 37.61 | 20,000 | -0.99(-2.56%) |
Jul 02, 2019 | 39.67 | 40.56 | 38.10 | 38.60 | 34,214 | -1.05(-2.65%) |
Jul 01, 2019 | 39.87 | 39.87 | 38.54 | 39.65 | 97,422 | +0.65(+1.67%) |
Jun 28, 2019 | 38.42 | 39.72 | 37.60 | 39.00 | 215,900 | +0.50(+1.30%) |
Jun 27, 2019 | 37.00 | 38.50 | 37.00 | 38.50 | 91,519 | +1.65(+4.48%) |
Jun 26, 2019 | 38.91 | 39.64 | 36.50 | 36.85 | 94,068 | -1.93(-4.98%) |
Jun 25, 2019 | 39.44 | 40.02 | 38.74 | 38.78 | 37,476 | -0.74(-1.87%) |
Jun 24, 2019 | 40.18 | 40.78 | 39.00 | 39.52 | 118,214 | -1.00(-2.47%) |
Jun 21, 2019 | 42.43 | 43.01 | 40.43 | 40.52 | 59,900 | -2.08(-4.88%) |
Jun 20, 2019 | 43.33 | 44.70 | 42.47 | 42.60 | 34,253 | -0.65(-1.50%) |
Jun 19, 2019 | 43.94 | 44.33 | 42.85 | 43.25 | 75,967 | +0.25(+0.58%) |
Jun 18, 2019 | 42.12 | 43.71 | 42.12 | 43.00 | 46,041 | +1.04(+2.48%) |
Jun 17, 2019 | 40.26 | 42.01 | 40.25 | 41.96 | 67,028 | +1.80(+4.48%) |
Jun 14, 2019 | 40.70 | 41.16 | 40.16 | 40.16 | 55,600 | -0.83(-2.02%) |
Jun 13, 2019 | 40.95 | 41.32 | 40.19 | 40.99 | 80,743 | +0.31(+0.76%) |
Jun 12, 2019 | 40.90 | 41.18 | 40.02 | 40.68 | 44,393 | -0.33(-0.80%) |
Jun 11, 2019 | 41.53 | 41.53 | 39.71 | 41.01 | 36,709 | -0.04(-0.10%) |
Jun 10, 2019 | 41.53 | 42.45 | 40.91 | 41.05 | 90,859 | -0.29(-0.70%) |
Jun 07, 2019 | 42.90 | 43.75 | 40.58 | 41.34 | 85,800 | -1.31(-3.07%) |
Jun 06, 2019 | 42.02 | 43.11 | 41.05 | 42.65 | 92,133 | +0.65(+1.55%) |
Jun 05, 2019 | 40.59 | 42.25 | 39.90 | 42.00 | 94,655 | +1.89(+4.71%) |
Jun 04, 2019 | 40.00 | 40.28 | 39.10 | 40.11 | 56,236 | +0.31(+0.78%) |
Jun 03, 2019 | 38.76 | 40.17 | 38.36 | 39.80 | 94,284 | +0.95(+2.45%) |
May 31, 2019 | 39.35 | 39.42 | 38.23 | 38.85 | 42,700 | -0.76(-1.92%) |
May 30, 2019 | 39.96 | 40.15 | 38.96 | 39.61 | 57,589 | -0.22(-0.55%) |
May 29, 2019 | 39.91 | 40.92 | 39.43 | 39.83 | 121,674 | -0.40(-0.99%) |
May 28, 2019 | 39.84 | 41.15 | 39.80 | 40.23 | 140,080 | +0.31(+0.78%) |
May 24, 2019 | 39.74 | 40.98 | 39.05 | 39.92 | 45,900 | +0.34(+0.86%) |
May 23, 2019 | 40.42 | 40.50 | 39.35 | 39.58 | 36,271 | -1.29(-3.16%) |
May 22, 2019 | 40.90 | 41.55 | 40.19 | 40.87 | 22,581 | -0.18(-0.44%) |
May 21, 2019 | 40.62 | 42.61 | 40.62 | 41.05 | 171,358 | +0.65(+1.61%) |
May 20, 2019 | 39.71 | 41.00 | 39.35 | 40.40 | 52,651 | +0.30(+0.75%) |
May 17, 2019 | 40.61 | 41.97 | 39.69 | 40.10 | 75,500 | -1.02(-2.48%) |
May 16, 2019 | 41.13 | 41.96 | 40.75 | 41.12 | 38,039 | +0.14(+0.34%) |
May 15, 2019 | 40.41 | 41.35 | 40.39 | 40.98 | 30,880 | -0.04(-0.10%) |
May 14, 2019 | 40.64 | 41.34 | 40.29 | 41.02 | 45,546 | +0.55(+1.36%) |
May 13, 2019 | 41.62 | 42.10 | 39.96 | 40.47 | 66,427 | -2.34(-5.47%) |
May 10, 2019 | 40.71 | 42.84 | 39.20 | 42.81 | 92,600 | +2.00(+4.90%) |
May 09, 2019 | 41.01 | 43.15 | 40.71 | 40.81 | 277,571 | -4.28(-9.49%) |
May 08, 2019 | 45.02 | 45.43 | 43.75 | 45.09 | 37,143 | -0.01(-0.02%) |
May 07, 2019 | 45.21 | 45.60 | 44.29 | 45.10 | 74,071 | -0.57(-1.25%) |
May 06, 2019 | 43.40 | 45.99 | 43.31 | 45.67 | 35,594 | +1.67(+3.80%) |
May 03, 2019 | 42.90 | 44.49 | 42.44 | 44.00 | 104,000 | +1.77(+4.19%) |
May 02, 2019 | 41.20 | 42.69 | 41.12 | 42.23 | 76,500 | +1.29(+3.15%) |
May 01, 2019 | 40.81 | 41.84 | 40.50 | 40.94 | 67,337 | +0.20(+0.49%) |
Apr 30, 2019 | 41.41 | 42.11 | 40.00 | 40.74 | 62,236 | -0.68(-1.64%) |
Apr 29, 2019 | 40.01 | 42.00 | 39.65 | 41.42 | 50,224 | +1.58(+3.97%) |
Apr 26, 2019 | 40.14 | 40.20 | 38.49 | 39.84 | 118,200 | +1.34(+3.48%) |
Apr 25, 2019 | 38.04 | 39.95 | 38.00 | 38.50 | 39,886 | +0.42(+1.10%) |
Apr 24, 2019 | 37.78 | 39.00 | 37.78 | 38.08 | 61,613 | +0.36(+0.95%) |
Apr 23, 2019 | 37.74 | 38.35 | 37.51 | 37.72 | 87,779 | +0.83(+2.25%) |
Apr 22, 2019 | 36.70 | 37.25 | 36.50 | 36.89 | 61,793 | +0.49(+1.35%) |
Apr 18, 2019 | 36.61 | 37.34 | 36.10 | 36.40 | 78,200 | -0.29(-0.79%) |
Apr 17, 2019 | 37.73 | 37.74 | 35.91 | 36.69 | 73,868 | -1.32(-3.47%) |
Apr 16, 2019 | 38.54 | 38.67 | 37.87 | 38.01 | 37,952 | -0.27(-0.71%) |
Apr 15, 2019 | 38.02 | 38.92 | 37.73 | 38.28 | 49,971 | -0.04(-0.10%) |
Apr 12, 2019 | 38.56 | 38.66 | 37.51 | 38.32 | 42,500 | +0.03(+0.08%) |
Apr 11, 2019 | 38.90 | 38.90 | 38.19 | 38.29 | 66,265 | -0.60(-1.54%) |
Apr 10, 2019 | 39.42 | 40.05 | 38.58 | 38.89 | 38,098 | -0.52(-1.32%) |
Apr 09, 2019 | 38.65 | 40.34 | 38.65 | 39.41 | 90,842 | +0.76(+1.97%) |
Apr 08, 2019 | 38.40 | 38.89 | 37.97 | 38.65 | 97,188 | +0.20(+0.52%) |
Apr 05, 2019 | 38.54 | 38.89 | 37.37 | 38.45 | 50,000 | +0.07(+0.18%) |
Apr 04, 2019 | 39.09 | 39.74 | 36.80 | 38.38 | 143,139 | -0.72(-1.84%) |
Apr 03, 2019 | 41.28 | 41.97 | 38.61 | 39.10 | 104,623 | -1.86(-4.54%) |
Apr 02, 2019 | 42.75 | 42.75 | 39.36 | 40.96 | 109,178 | -1.74(-4.07%) |
Apr 01, 2019 | 44.64 | 44.64 | 42.04 | 42.70 | 110,780 | -1.53(-3.46%) |
Mar 29, 2019 | 44.77 | 44.77 | 43.20 | 44.23 | 115,600 | +0.00(+0.00%) |
Mar 28, 2019 | 43.81 | 44.45 | 42.69 | 44.23 | 39,664 | +0.61(+1.40%) |
Mar 27, 2019 | 44.00 | 44.56 | 42.33 | 43.62 | 88,851 | -0.98(-2.20%) |
Mar 26, 2019 | 45.05 | 46.67 | 44.23 | 44.60 | 52,340 | -0.45(-1.00%) |
Mar 25, 2019 | 44.28 | 45.32 | 43.50 | 45.05 | 47,060 | +0.50(+1.12%) |
Mar 22, 2019 | 45.81 | 47.06 | 44.02 | 44.55 | 67,100 | -2.00(-4.30%) |
Mar 21, 2019 | 46.87 | 47.82 | 45.00 | 46.55 | 134,935 | -0.11(-0.24%) |
Mar 20, 2019 | 45.66 | 46.99 | 44.50 | 46.66 | 79,668 | -0.19(-0.41%) |
Mar 19, 2019 | 45.05 | 46.94 | 44.74 | 46.85 | 79,534 | +1.79(+3.97%) |
Mar 18, 2019 | 44.50 | 45.82 | 44.02 | 45.06 | 177,191 | +1.63(+3.75%) |
Mar 15, 2019 | 41.14 | 44.25 | 40.90 | 43.43 | 235,500 | +2.52(+6.16%) |
Mar 14, 2019 | 40.26 | 41.53 | 39.75 | 40.91 | 113,472 | +0.59(+1.46%) |
Mar 13, 2019 | 40.60 | 41.30 | 40.00 | 40.32 | 42,469 | -0.38(-0.93%) |
Mar 12, 2019 | 40.27 | 40.96 | 39.83 | 40.70 | 36,374 | +0.51(+1.27%) |
Mar 11, 2019 | 39.89 | 40.51 | 39.71 | 40.19 | 40,970 | +0.40(+1.01%) |
Mar 08, 2019 | 40.06 | 40.63 | 38.81 | 39.79 | 72,500 | +0.55(+1.40%) |
Mar 07, 2019 | 40.64 | 40.92 | 38.17 | 39.24 | 179,144 | +0.39(+1.00%) |
Mar 06, 2019 | 41.24 | 41.67 | 38.30 | 38.85 | 143,617 | -2.15(-5.24%) |
Mar 05, 2019 | 42.96 | 43.00 | 40.85 | 41.00 | 138,897 | -1.44(-3.39%) |
Mar 04, 2019 | 42.67 | 42.75 | 41.06 | 42.44 | 59,303 | +0.03(+0.07%) |
Mar 01, 2019 | 41.38 | 43.66 | 41.38 | 42.41 | 130,000 | +1.30(+3.16%) |
Feb 28, 2019 | 41.09 | 42.00 | 40.40 | 41.11 | 57,117 | +0.03(+0.07%) |
Feb 27, 2019 | 40.10 | 41.55 | 40.10 | 41.08 | 45,856 | +0.62(+1.53%) |
Feb 26, 2019 | 41.25 | 41.25 | 39.09 | 40.46 | 75,741 | +0.39(+0.97%) |
Feb 25, 2019 | 39.32 | 40.83 | 38.58 | 40.07 | 130,376 | +1.75(+4.57%) |
Feb 22, 2019 | 38.01 | 39.23 | 38.01 | 38.32 | 30,300 | -0.02(-0.05%) |
Feb 21, 2019 | 38.52 | 39.89 | 37.70 | 38.34 | 61,868 | +0.27(+0.71%) |
Feb 20, 2019 | 38.00 | 39.79 | 37.80 | 38.07 | 66,261 | +0.50(+1.33%) |
Feb 19, 2019 | 37.00 | 39.26 | 37.00 | 37.57 | 104,001 | +0.53(+1.43%) |
Feb 15, 2019 | 36.05 | 37.04 | 35.88 | 37.04 | 35,400 | +1.32(+3.70%) |
Feb 14, 2019 | 34.84 | 36.43 | 34.84 | 35.72 | 21,183 | -0.33(-0.92%) |
Feb 13, 2019 | 36.04 | 36.49 | 33.41 | 36.05 | 63,547 | +0.51(+1.44%) |
Feb 12, 2019 | 37.35 | 38.00 | 35.23 | 35.54 | 75,681 | -1.79(-4.80%) |
Feb 11, 2019 | 35.95 | 37.56 | 35.82 | 37.33 | 104,454 | +1.19(+3.29%) |
Feb 08, 2019 | 35.91 | 36.75 | 35.90 | 36.14 | 17,000 | +0.20(+0.56%) |
Feb 07, 2019 | 36.00 | 36.33 | 35.67 | 35.94 | 25,779 | -0.30(-0.83%) |
Feb 06, 2019 | 36.64 | 36.73 | 35.78 | 36.24 | 39,414 | -0.01(-0.03%) |
Feb 05, 2019 | 35.38 | 36.75 | 35.00 | 36.25 | 32,768 | +0.76(+2.14%) |
Feb 04, 2019 | 36.06 | 36.06 | 33.22 | 35.49 | 54,932 | -0.61(-1.69%) |
Feb 01, 2019 | 37.24 | 37.24 | 35.70 | 36.10 | 47,800 | -0.17(-0.47%) |
Jan 31, 2019 | 35.20 | 37.83 | 35.17 | 36.27 | 203,116 | +1.28(+3.66%) |
Jan 30, 2019 | 34.62 | 35.09 | 34.48 | 34.99 | 20,739 | +0.53(+1.54%) |
Jan 29, 2019 | 34.12 | 35.19 | 33.48 | 34.46 | 22,326 | +0.54(+1.59%) |
Jan 28, 2019 | 33.82 | 35.00 | 33.76 | 33.92 | 37,027 | -0.18(-0.53%) |
Jan 25, 2019 | 34.69 | 34.69 | 33.58 | 34.10 | 39,800 | -0.61(-1.76%) |
Jan 24, 2019 | 35.00 | 35.21 | 34.35 | 34.71 | 23,480 | -0.15(-0.43%) |
Jan 23, 2019 | 34.34 | 35.27 | 34.30 | 34.86 | 31,368 | +0.80(+2.35%) |
Jan 22, 2019 | 33.73 | 34.42 | 33.60 | 34.06 | 24,124 | +0.02(+0.06%) |
Jan 18, 2019 | 33.57 | 35.00 | 33.57 | 34.04 | 50,200 | +0.54(+1.61%) |
Jan 17, 2019 | 32.00 | 33.68 | 32.00 | 33.50 | 24,100 | +1.40(+4.36%) |
Jan 16, 2019 | 31.70 | 32.76 | 31.62 | 32.10 | 42,980 | +0.39(+1.23%) |
Jan 15, 2019 | 32.37 | 32.75 | 31.50 | 31.71 | 34,883 | -0.26(-0.81%) |
Jan 14, 2019 | 32.46 | 32.85 | 31.50 | 31.97 | 40,282 | -0.65(-1.99%) |
Jan 11, 2019 | 32.01 | 32.85 | 31.80 | 32.62 | 42,000 | +0.12(+0.37%) |
Jan 10, 2019 | 32.11 | 33.02 | 31.85 | 32.50 | 37,890 | -0.05(-0.15%) |
Jan 09, 2019 | 33.66 | 34.02 | 32.28 | 32.55 | 44,613 | -1.27(-3.76%) |
Jan 08, 2019 | 35.46 | 35.50 | 33.16 | 33.82 | 46,979 | -1.10(-3.15%) |
Jan 07, 2019 | 32.81 | 35.21 | 32.81 | 34.92 | 60,965 | +1.84(+5.56%) |
Jan 04, 2019 | 32.00 | 34.06 | 32.00 | 33.08 | 77,400 | +1.35(+4.25%) |
Jan 03, 2019 | 34.52 | 34.52 | 31.64 | 31.73 | 77,553 | -3.12(-8.95%) |
Jan 02, 2019 | 34.80 | 35.37 | 32.73 | 34.85 | 85,600 | -0.03(-0.09%) |
Dec 31, 2018 | 34.19 | 35.00 | 33.71 | 34.88 | 78,900 | +0.66(+1.93%) |
Dec 28, 2018 | 34.15 | 34.62 | 33.01 | 34.22 | 47,600 | -0.12(-0.35%) |
Dec 27, 2018 | 31.77 | 34.39 | 31.37 | 34.34 | 47,259 | +1.98(+6.12%) |
Dec 26, 2018 | 28.58 | 33.04 | 28.58 | 32.36 | 42,499 | +4.12(+14.59%) |
Dec 24, 2018 | 29.30 | 29.85 | 28.24 | 28.24 | 16,600 | -1.02(-3.49%) |
Dec 21, 2018 | 30.45 | 31.83 | 29.14 | 29.26 | 122,100 | -1.26(-4.13%) |
Dec 20, 2018 | 31.94 | 31.94 | 30.00 | 30.52 | 34,832 | -1.30(-4.09%) |
Dec 19, 2018 | 33.49 | 33.79 | 31.31 | 31.82 | 77,970 | -1.41(-4.24%) |
Dec 18, 2018 | 33.50 | 34.36 | 32.38 | 33.23 | 74,603 | +0.11(+0.33%) |
Dec 17, 2018 | 33.03 | 33.78 | 29.81 | 33.12 | 77,154 | +0.16(+0.49%) |
Dec 14, 2018 | 31.28 | 33.52 | 31.06 | 32.96 | 59,700 | +1.58(+5.04%) |
Dec 13, 2018 | 31.21 | 32.22 | 30.55 | 31.38 | 29,715 | +0.48(+1.55%) |
Dec 12, 2018 | 30.88 | 31.44 | 30.54 | 30.90 | 41,965 | +0.20(+0.65%) |
Dec 11, 2018 | 31.65 | 31.65 | 29.94 | 30.70 | 55,011 | -0.79(-2.51%) |
Dec 10, 2018 | 32.86 | 34.00 | 29.89 | 31.49 | 75,792 | -1.61(-4.86%) |
Dec 07, 2018 | 27.25 | 34.56 | 27.20 | 33.10 | 965,600 | +3.10(+10.33%) |
Dec 06, 2018 | 30.00 | 30.26 | 29.35 | 30.00 | 15,609 | +0.05(+0.17%) |
Dec 04, 2018 | 30.63 | 30.77 | 29.24 | 29.95 | 12,500 | -1.01(-3.26%) |
Dec 03, 2018 | 31.74 | 32.19 | 30.00 | 30.96 | 17,329 | -0.31(-0.99%) |
Nov 30, 2018 | 31.34 | 32.45 | 31.16 | 31.27 | 36,700 | -0.42(-1.33%) |
Nov 29, 2018 | 31.99 | 31.99 | 30.45 | 31.69 | 19,677 | -0.01(-0.03%) |
Nov 28, 2018 | 30.42 | 32.67 | 30.03 | 31.70 | 40,665 | +1.80(+6.02%) |
Nov 27, 2018 | 28.39 | 30.17 | 28.17 | 29.90 | 21,349 | +1.52(+5.36%) |
Nov 26, 2018 | 28.32 | 28.70 | 27.86 | 28.38 | 20,097 | +0.49(+1.76%) |
Nov 23, 2018 | 27.60 | 27.99 | 26.80 | 27.89 | 6,700 | +0.45(+1.64%) |
Nov 21, 2018 | 27.44 | 27.44 | 27.44 | 0 | +1.11(+4.22%) | |
Nov 20, 2018 | 26.61 | 27.97 | 26.23 | 26.33 | 39,580 | -0.77(-2.84%) |
Nov 19, 2018 | 27.77 | 28.60 | 26.84 | 27.10 | 36,601 | -1.42(-4.98%) |
Nov 16, 2018 | 27.97 | 30.19 | 27.92 | 28.52 | 47,200 | +0.49(+1.75%) |
Nov 15, 2018 | 26.10 | 28.03 | 26.10 | 28.03 | 31,412 | +1.67(+6.34%) |
Nov 14, 2018 | 26.50 | 27.97 | 25.11 | 26.36 | 194,962 | -0.19(-0.72%) |
Nov 13, 2018 | 26.75 | 29.21 | 26.00 | 26.55 | 39,510 | +0.00(+0.00%) |
Nov 12, 2018 | 28.80 | 28.90 | 26.50 | 26.55 | 34,055 | -2.33(-8.07%) |
Nov 09, 2018 | 29.48 | 29.63 | 27.79 | 28.88 | 28,600 | -0.83(-2.79%) |
Nov 08, 2018 | 29.48 | 30.44 | 27.79 | 29.71 | 25,773 | -0.01(-0.03%) |
Nov 07, 2018 | 29.00 | 29.97 | 28.45 | 29.72 | 46,651 | +0.92(+3.19%) |
Nov 06, 2018 | 29.70 | 30.45 | 28.30 | 28.80 | 44,838 | -0.85(-2.87%) |
Nov 05, 2018 | 30.66 | 31.84 | 29.50 | 29.65 | 35,059 | -1.00(-3.26%) |
Nov 02, 2018 | 31.44 | 32.63 | 30.13 | 30.65 | 35,800 | -0.25(-0.81%) |