Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 33.76 | 33.92 | 32.88 | 33.19 | 333,668 | -0.60(-1.78%) |
Oct 30, 2019 | 34.63 | 34.63 | 33.74 | 33.79 | 235,033 | -0.92(-2.65%) |
Oct 29, 2019 | 34.24 | 34.86 | 34.24 | 34.71 | 164,003 | +0.31(+0.90%) |
Oct 28, 2019 | 34.11 | 34.64 | 34.11 | 34.40 | 179,065 | +0.51(+1.50%) |
Oct 25, 2019 | 33.57 | 34.10 | 33.54 | 33.89 | 151,900 | +0.29(+0.86%) |
Oct 24, 2019 | 33.94 | 34.02 | 33.37 | 33.60 | 107,644 | -0.25(-0.74%) |
Oct 23, 2019 | 33.98 | 34.12 | 33.59 | 33.85 | 112,011 | -0.23(-0.67%) |
Oct 22, 2019 | 34.59 | 34.89 | 34.00 | 34.08 | 387,199 | -0.58(-1.67%) |
Oct 21, 2019 | 34.34 | 34.99 | 34.24 | 34.66 | 221,998 | +0.54(+1.58%) |
Oct 18, 2019 | 33.90 | 34.19 | 33.87 | 34.12 | 113,800 | +0.08(+0.24%) |
Oct 17, 2019 | 34.03 | 34.16 | 33.83 | 34.04 | 312,891 | +0.20(+0.59%) |
Oct 16, 2019 | 33.24 | 34.02 | 33.17 | 33.84 | 252,757 | +0.54(+1.62%) |
Oct 15, 2019 | 32.58 | 33.32 | 32.37 | 33.30 | 275,063 | +0.87(+2.68%) |
Oct 14, 2019 | 32.08 | 32.81 | 31.88 | 32.43 | 176,753 | +0.18(+0.56%) |
Oct 11, 2019 | 31.29 | 32.34 | 30.99 | 32.25 | 328,000 | +1.30(+4.20%) |
Oct 10, 2019 | 30.69 | 31.21 | 30.64 | 30.95 | 199,304 | +0.49(+1.61%) |
Oct 09, 2019 | 30.77 | 31.03 | 30.37 | 30.46 | 259,697 | +0.09(+0.30%) |
Oct 08, 2019 | 31.13 | 31.16 | 30.36 | 30.37 | 390,240 | -1.08(-3.43%) |
Oct 07, 2019 | 32.52 | 32.70 | 31.37 | 31.45 | 317,137 | -1.33(-4.06%) |
Oct 04, 2019 | 32.32 | 32.85 | 31.97 | 32.78 | 266,000 | +0.65(+2.02%) |
Oct 03, 2019 | 31.47 | 32.15 | 31.29 | 32.13 | 383,604 | +0.54(+1.71%) |
Oct 02, 2019 | 32.05 | 32.23 | 31.37 | 31.59 | 346,412 | -0.65(-2.02%) |
Oct 01, 2019 | 33.39 | 33.81 | 32.13 | 32.24 | 295,352 | -1.09(-3.26%) |
Sep 30, 2019 | 33.00 | 33.70 | 32.25 | 33.33 | 324,107 | +0.55(+1.66%) |
Sep 27, 2019 | 34.05 | 34.29 | 32.74 | 32.78 | 265,400 | -1.13(-3.33%) |
Sep 26, 2019 | 34.80 | 34.99 | 33.86 | 33.91 | 212,396 | -0.95(-2.73%) |
Sep 25, 2019 | 34.52 | 34.96 | 34.27 | 34.86 | 163,605 | +0.37(+1.07%) |
Sep 24, 2019 | 34.18 | 34.75 | 34.07 | 34.49 | 227,987 | +0.41(+1.20%) |
Sep 23, 2019 | 33.91 | 34.51 | 33.91 | 34.08 | 220,964 | -0.01(-0.03%) |
Sep 20, 2019 | 33.77 | 34.46 | 33.57 | 34.09 | 486,400 | +0.31(+0.92%) |
Sep 19, 2019 | 34.75 | 34.82 | 33.77 | 33.78 | 337,823 | -0.91(-2.62%) |
Sep 18, 2019 | 34.01 | 34.85 | 33.72 | 34.69 | 279,656 | +0.67(+1.97%) |
Sep 17, 2019 | 34.83 | 35.38 | 34.00 | 34.02 | 270,859 | -0.96(-2.74%) |
Sep 16, 2019 | 34.21 | 35.30 | 34.21 | 34.98 | 190,730 | +0.56(+1.63%) |
Sep 13, 2019 | 35.32 | 35.41 | 34.39 | 34.42 | 286,500 | -0.55(-1.57%) |
Sep 12, 2019 | 36.48 | 36.53 | 34.93 | 34.97 | 608,218 | -1.71(-4.66%) |
Sep 11, 2019 | 36.00 | 36.72 | 35.56 | 36.68 | 305,360 | +0.80(+2.23%) |
Sep 10, 2019 | 35.30 | 36.22 | 35.03 | 35.88 | 538,519 | +0.81(+2.31%) |
Sep 09, 2019 | 34.51 | 35.12 | 34.34 | 35.07 | 699,763 | +0.90(+2.63%) |
Sep 06, 2019 | 34.16 | 34.47 | 33.58 | 34.17 | 290,800 | +0.07(+0.21%) |
Sep 05, 2019 | 32.50 | 34.38 | 32.50 | 34.10 | 2,044,747 | +2.10(+6.56%) |
Sep 04, 2019 | 32.87 | 34.23 | 31.54 | 32.00 | 2,245,593 | -3.99(-11.09%) |
Sep 03, 2019 | 36.47 | 36.97 | 35.71 | 35.99 | 175,612 | -0.91(-2.47%) |
Aug 30, 2019 | 37.08 | 37.33 | 36.56 | 36.90 | 129,400 | -0.10(-0.27%) |
Aug 29, 2019 | 36.90 | 37.54 | 36.44 | 37.00 | 210,053 | +0.36(+0.98%) |
Aug 28, 2019 | 35.02 | 36.65 | 34.79 | 36.64 | 280,799 | +1.75(+5.02%) |
Aug 27, 2019 | 35.86 | 35.92 | 34.86 | 34.89 | 246,844 | -0.79(-2.21%) |
Aug 26, 2019 | 35.98 | 35.99 | 34.79 | 35.68 | 220,921 | +0.17(+0.48%) |
Aug 23, 2019 | 36.57 | 36.70 | 35.40 | 35.51 | 401,500 | -1.20(-3.27%) |
Aug 22, 2019 | 36.39 | 36.97 | 36.00 | 36.71 | 473,831 | +0.41(+1.13%) |
Aug 21, 2019 | 36.83 | 36.83 | 36.11 | 36.30 | 212,250 | -0.22(-0.60%) |
Aug 20, 2019 | 37.25 | 37.64 | 36.48 | 36.52 | 170,280 | -0.85(-2.27%) |
Aug 19, 2019 | 37.39 | 37.60 | 36.74 | 37.37 | 191,151 | +0.42(+1.14%) |
Aug 16, 2019 | 36.13 | 37.74 | 35.73 | 36.95 | 222,700 | +1.17(+3.27%) |
Aug 15, 2019 | 36.50 | 36.78 | 35.74 | 35.78 | 240,573 | -0.68(-1.87%) |
Aug 14, 2019 | 36.87 | 37.35 | 36.32 | 36.46 | 238,707 | -1.06(-2.83%) |
Aug 13, 2019 | 36.79 | 37.90 | 36.68 | 37.52 | 259,759 | +0.78(+2.12%) |
Aug 12, 2019 | 38.95 | 39.19 | 36.56 | 36.74 | 525,451 | -2.42(-6.18%) |
Aug 09, 2019 | 37.38 | 39.19 | 37.02 | 39.16 | 507,900 | +1.55(+4.12%) |
Aug 08, 2019 | 33.09 | 37.73 | 33.09 | 37.61 | 927,717 | +3.57(+10.49%) |
Aug 07, 2019 | 34.26 | 35.12 | 34.01 | 34.04 | 248,846 | -0.86(-2.46%) |
Aug 06, 2019 | 34.63 | 35.07 | 34.20 | 34.90 | 221,605 | +0.50(+1.45%) |
Aug 05, 2019 | 34.30 | 34.83 | 33.90 | 34.40 | 304,713 | -0.51(-1.46%) |
Aug 02, 2019 | 35.21 | 35.52 | 34.32 | 34.91 | 289,500 | -0.30(-0.85%) |
Aug 01, 2019 | 35.89 | 36.57 | 35.10 | 35.21 | 242,433 | -0.77(-2.14%) |
Jul 31, 2019 | 36.30 | 36.69 | 35.76 | 35.98 | 361,542 | -0.21(-0.58%) |
Jul 30, 2019 | 34.91 | 36.22 | 34.63 | 36.19 | 262,426 | +1.00(+2.84%) |
Jul 29, 2019 | 35.32 | 35.79 | 34.93 | 35.19 | 122,043 | -0.10(-0.28%) |
Jul 26, 2019 | 35.28 | 35.64 | 34.93 | 35.29 | 199,100 | +0.14(+0.40%) |
Jul 25, 2019 | 35.73 | 36.00 | 35.13 | 35.15 | 217,140 | -0.58(-1.62%) |
Jul 24, 2019 | 34.90 | 36.02 | 34.81 | 35.73 | 460,358 | +0.82(+2.35%) |
Jul 23, 2019 | 34.29 | 34.95 | 34.19 | 34.91 | 166,370 | +0.72(+2.11%) |
Jul 22, 2019 | 33.82 | 34.23 | 33.68 | 34.19 | 207,691 | +0.45(+1.33%) |
Jul 19, 2019 | 34.11 | 34.62 | 33.71 | 33.74 | 131,000 | -0.56(-1.63%) |
Jul 18, 2019 | 33.87 | 34.46 | 33.66 | 34.30 | 111,320 | +0.45(+1.33%) |
Jul 17, 2019 | 33.90 | 34.22 | 33.10 | 33.85 | 220,850 | -0.13(-0.38%) |
Jul 16, 2019 | 33.54 | 34.31 | 33.46 | 33.98 | 125,956 | +0.50(+1.49%) |
Jul 15, 2019 | 34.82 | 34.82 | 33.47 | 33.48 | 148,825 | -1.27(-3.65%) |
Jul 12, 2019 | 34.55 | 34.84 | 34.24 | 34.75 | 91,000 | +0.20(+0.58%) |
Jul 11, 2019 | 34.55 | 34.97 | 34.40 | 34.55 | 117,068 | +0.04(+0.12%) |
Jul 10, 2019 | 34.38 | 34.77 | 34.33 | 34.51 | 116,291 | +0.18(+0.52%) |
Jul 09, 2019 | 34.26 | 34.59 | 33.88 | 34.33 | 184,890 | -0.06(-0.17%) |
Jul 08, 2019 | 34.44 | 34.68 | 34.33 | 34.39 | 211,105 | -0.14(-0.41%) |
Jul 05, 2019 | 34.54 | 34.91 | 34.07 | 34.53 | 161,500 | -0.15(-0.43%) |
Jul 03, 2019 | 34.19 | 34.72 | 33.83 | 34.68 | 93,500 | +0.46(+1.34%) |
Jul 02, 2019 | 33.91 | 34.34 | 33.57 | 34.22 | 254,430 | +0.25(+0.74%) |
Jul 01, 2019 | 34.50 | 35.03 | 33.75 | 33.97 | 319,678 | +0.10(+0.30%) |
Jun 28, 2019 | 34.12 | 34.66 | 33.74 | 33.87 | 912,100 | -0.18(-0.53%) |
Jun 27, 2019 | 34.32 | 34.83 | 33.76 | 34.05 | 153,736 | -0.27(-0.79%) |
Jun 26, 2019 | 33.31 | 34.37 | 33.31 | 34.32 | 229,540 | +1.15(+3.47%) |
Jun 25, 2019 | 33.51 | 33.86 | 32.91 | 33.17 | 320,257 | -0.36(-1.07%) |
Jun 24, 2019 | 34.53 | 34.76 | 33.46 | 33.53 | 451,029 | -1.05(-3.04%) |
Jun 21, 2019 | 34.68 | 35.16 | 34.38 | 34.58 | 256,100 | -0.22(-0.63%) |
Jun 20, 2019 | 35.19 | 35.19 | 34.45 | 34.80 | 168,883 | -0.01(-0.03%) |
Jun 19, 2019 | 35.67 | 35.67 | 34.72 | 34.81 | 211,902 | -0.70(-1.97%) |
Jun 18, 2019 | 35.62 | 36.48 | 35.26 | 35.51 | 175,438 | -0.04(-0.11%) |
Jun 17, 2019 | 35.62 | 36.04 | 35.39 | 35.55 | 252,307 | -0.09(-0.25%) |
Jun 14, 2019 | 36.54 | 36.62 | 35.40 | 35.64 | 158,600 | -0.70(-1.93%) |
Jun 13, 2019 | 36.05 | 36.38 | 35.84 | 36.34 | 126,813 | +0.46(+1.28%) |
Jun 12, 2019 | 35.38 | 36.00 | 35.17 | 35.88 | 133,334 | +0.43(+1.21%) |
Jun 11, 2019 | 36.08 | 36.37 | 35.31 | 35.45 | 163,028 | -0.53(-1.47%) |
Jun 10, 2019 | 36.11 | 36.45 | 35.36 | 35.98 | 214,858 | +0.11(+0.31%) |
Jun 07, 2019 | 36.09 | 36.24 | 35.69 | 35.87 | 175,300 | -0.27(-0.75%) |
Jun 06, 2019 | 36.41 | 36.43 | 35.54 | 36.14 | 267,505 | -0.11(-0.30%) |
Jun 05, 2019 | 36.47 | 36.91 | 35.73 | 36.25 | 181,230 | -0.06(-0.17%) |
Jun 04, 2019 | 35.70 | 36.35 | 35.70 | 36.31 | 271,786 | +1.12(+3.18%) |
Jun 03, 2019 | 34.67 | 35.24 | 34.60 | 35.19 | 326,823 | +0.85(+2.48%) |
May 31, 2019 | 35.00 | 35.15 | 34.30 | 34.34 | 174,900 | -1.06(-2.99%) |
May 30, 2019 | 35.45 | 36.00 | 34.97 | 35.40 | 298,085 | -0.14(-0.39%) |
May 29, 2019 | 35.21 | 35.60 | 34.84 | 35.54 | 221,517 | -0.06(-0.17%) |
May 28, 2019 | 36.20 | 36.59 | 35.54 | 35.60 | 213,589 | -0.53(-1.47%) |
May 24, 2019 | 36.00 | 36.33 | 35.69 | 36.13 | 276,700 | +0.34(+0.95%) |
May 23, 2019 | 35.53 | 35.95 | 35.32 | 35.79 | 269,113 | -0.12(-0.33%) |
May 22, 2019 | 35.17 | 35.97 | 35.15 | 35.91 | 253,589 | +0.74(+2.10%) |
May 21, 2019 | 34.67 | 35.23 | 34.55 | 35.17 | 386,436 | +0.78(+2.27%) |
May 20, 2019 | 34.39 | 34.76 | 34.26 | 34.39 | 192,924 | -0.14(-0.41%) |
May 17, 2019 | 34.78 | 35.28 | 34.52 | 34.53 | 396,500 | -0.68(-1.93%) |
May 16, 2019 | 35.15 | 35.51 | 34.97 | 35.21 | 302,745 | +0.14(+0.40%) |
May 15, 2019 | 35.43 | 36.06 | 35.02 | 35.07 | 517,622 | -0.72(-2.01%) |
May 14, 2019 | 35.79 | 36.09 | 35.38 | 35.79 | 362,999 | +0.29(+0.82%) |
May 13, 2019 | 36.20 | 36.45 | 35.35 | 35.50 | 995,693 | -1.18(-3.22%) |
May 10, 2019 | 33.03 | 37.19 | 32.79 | 36.68 | 1,247,200 | +3.96(+12.10%) |
May 09, 2019 | 29.07 | 33.06 | 29.07 | 32.72 | 1,199,567 | +4.70(+16.77%) |
May 08, 2019 | 27.72 | 28.47 | 27.44 | 28.02 | 303,904 | +0.12(+0.43%) |
May 07, 2019 | 28.61 | 28.69 | 27.83 | 27.90 | 169,802 | -1.08(-3.73%) |
May 06, 2019 | 28.24 | 29.13 | 27.99 | 28.98 | 191,115 | +0.25(+0.87%) |
May 03, 2019 | 27.60 | 28.81 | 27.34 | 28.73 | 233,800 | +1.34(+4.89%) |
May 02, 2019 | 27.48 | 28.06 | 27.27 | 27.39 | 197,189 | -0.09(-0.33%) |
May 01, 2019 | 28.44 | 28.80 | 27.42 | 27.48 | 386,219 | -0.78(-2.76%) |
Apr 30, 2019 | 29.77 | 29.77 | 28.22 | 28.26 | 251,660 | -1.52(-5.10%) |
Apr 29, 2019 | 30.01 | 30.29 | 29.73 | 29.78 | 202,702 | -0.16(-0.53%) |
Apr 26, 2019 | 29.50 | 30.00 | 29.50 | 29.94 | 114,400 | +0.45(+1.53%) |
Apr 25, 2019 | 29.67 | 29.83 | 29.20 | 29.49 | 89,909 | -0.32(-1.07%) |
Apr 24, 2019 | 29.53 | 29.91 | 29.29 | 29.81 | 110,853 | +0.24(+0.81%) |
Apr 23, 2019 | 29.09 | 29.59 | 28.82 | 29.57 | 134,953 | +0.53(+1.83%) |
Apr 22, 2019 | 29.22 | 29.22 | 28.37 | 29.04 | 233,583 | -0.12(-0.41%) |
Apr 18, 2019 | 28.52 | 29.30 | 28.18 | 29.16 | 149,200 | +0.57(+1.99%) |
Apr 17, 2019 | 29.27 | 29.42 | 28.58 | 28.59 | 149,530 | -0.74(-2.52%) |
Apr 16, 2019 | 28.91 | 29.52 | 28.60 | 29.33 | 321,727 | +0.44(+1.52%) |
Apr 15, 2019 | 29.37 | 29.65 | 28.70 | 28.89 | 277,787 | -0.47(-1.60%) |
Apr 12, 2019 | 29.33 | 29.83 | 29.20 | 29.36 | 107,300 | +0.28(+0.96%) |
Apr 11, 2019 | 29.00 | 29.14 | 28.80 | 29.08 | 129,453 | +0.28(+0.97%) |
Apr 10, 2019 | 28.32 | 29.03 | 27.98 | 28.80 | 208,975 | +0.61(+2.16%) |
Apr 09, 2019 | 29.22 | 29.24 | 28.15 | 28.19 | 211,265 | -1.04(-3.56%) |
Apr 08, 2019 | 29.29 | 29.43 | 28.99 | 29.23 | 191,740 | -0.16(-0.54%) |
Apr 05, 2019 | 28.93 | 29.50 | 28.78 | 29.39 | 443,700 | +0.56(+1.94%) |
Apr 04, 2019 | 28.20 | 28.84 | 28.06 | 28.83 | 138,439 | +0.64(+2.27%) |
Apr 03, 2019 | 28.03 | 28.65 | 28.03 | 28.19 | 101,728 | +0.38(+1.37%) |
Apr 02, 2019 | 28.73 | 28.73 | 27.80 | 27.81 | 123,653 | -0.93(-3.24%) |
Apr 01, 2019 | 27.46 | 28.77 | 27.46 | 28.74 | 297,223 | +1.51(+5.55%) |
Mar 29, 2019 | 27.76 | 28.19 | 27.21 | 27.23 | 216,600 | -0.26(-0.95%) |
Mar 28, 2019 | 26.94 | 27.53 | 26.94 | 27.49 | 152,902 | +0.46(+1.70%) |
Mar 27, 2019 | 26.94 | 27.29 | 26.73 | 27.03 | 302,579 | +0.04(+0.15%) |
Mar 26, 2019 | 26.76 | 27.46 | 26.66 | 26.99 | 216,600 | +0.39(+1.47%) |
Mar 25, 2019 | 26.89 | 27.42 | 26.52 | 26.60 | 243,762 | -0.28(-1.04%) |
Mar 22, 2019 | 27.90 | 28.27 | 26.85 | 26.88 | 345,100 | -1.36(-4.82%) |
Mar 21, 2019 | 28.37 | 28.73 | 27.93 | 28.24 | 300,848 | -0.15(-0.53%) |
Mar 20, 2019 | 29.35 | 29.45 | 28.22 | 28.39 | 409,532 | -0.95(-3.24%) |
Mar 19, 2019 | 30.20 | 30.64 | 29.20 | 29.34 | 858,854 | -2.76(-8.60%) |
Mar 18, 2019 | 32.18 | 32.44 | 32.05 | 32.10 | 243,026 | -0.05(-0.16%) |
Mar 15, 2019 | 31.76 | 32.24 | 31.63 | 32.15 | 235,900 | +0.42(+1.32%) |
Mar 14, 2019 | 31.77 | 31.90 | 31.41 | 31.73 | 146,046 | -0.04(-0.13%) |
Mar 13, 2019 | 32.04 | 32.21 | 31.59 | 31.77 | 129,640 | -0.05(-0.16%) |
Mar 12, 2019 | 32.06 | 32.37 | 31.66 | 31.82 | 93,229 | -0.24(-0.75%) |
Mar 11, 2019 | 32.13 | 32.56 | 31.81 | 32.06 | 113,589 | +0.16(+0.50%) |
Mar 08, 2019 | 31.30 | 32.01 | 31.06 | 31.90 | 153,600 | +0.26(+0.82%) |
Mar 07, 2019 | 31.51 | 32.24 | 31.19 | 31.64 | 171,006 | +0.07(+0.22%) |
Mar 06, 2019 | 32.76 | 32.98 | 31.56 | 31.57 | 306,320 | -1.11(-3.40%) |
Mar 05, 2019 | 32.80 | 33.45 | 32.33 | 32.68 | 192,110 | +0.01(+0.03%) |
Mar 04, 2019 | 34.01 | 34.22 | 32.63 | 32.67 | 216,529 | -1.33(-3.91%) |
Mar 01, 2019 | 34.63 | 35.00 | 33.40 | 34.00 | 471,900 | -0.20(-0.58%) |
Feb 28, 2019 | 35.91 | 35.91 | 33.46 | 34.20 | 651,563 | +1.00(+3.01%) |
Feb 27, 2019 | 33.43 | 33.96 | 33.09 | 33.20 | 286,097 | -0.28(-0.84%) |
Feb 26, 2019 | 33.30 | 33.57 | 33.05 | 33.48 | 160,336 | -0.03(-0.09%) |
Feb 25, 2019 | 33.89 | 33.99 | 33.38 | 33.51 | 184,271 | -0.11(-0.33%) |
Feb 22, 2019 | 32.89 | 33.62 | 32.58 | 33.62 | 206,000 | +0.88(+2.69%) |
Feb 21, 2019 | 32.92 | 32.92 | 32.10 | 32.74 | 117,751 | -0.19(-0.58%) |
Feb 20, 2019 | 32.74 | 33.05 | 32.64 | 32.93 | 124,784 | +0.07(+0.21%) |
Feb 19, 2019 | 31.79 | 32.95 | 31.79 | 32.86 | 164,532 | +0.84(+2.62%) |
Feb 15, 2019 | 32.39 | 32.66 | 31.69 | 32.02 | 165,700 | -0.15(-0.47%) |
Feb 14, 2019 | 31.66 | 32.25 | 31.29 | 32.17 | 182,886 | +0.31(+0.97%) |
Feb 13, 2019 | 31.60 | 31.94 | 31.32 | 31.86 | 152,680 | +0.33(+1.05%) |
Feb 12, 2019 | 30.77 | 31.58 | 30.45 | 31.53 | 163,689 | +0.95(+3.11%) |
Feb 11, 2019 | 29.99 | 30.59 | 29.48 | 30.58 | 137,718 | +0.72(+2.41%) |
Feb 08, 2019 | 30.22 | 30.70 | 29.67 | 29.86 | 127,100 | -0.51(-1.68%) |
Feb 07, 2019 | 30.49 | 30.66 | 29.94 | 30.37 | 138,139 | -0.32(-1.04%) |
Feb 06, 2019 | 30.61 | 30.82 | 30.43 | 30.69 | 130,657 | -0.12(-0.39%) |
Feb 05, 2019 | 30.18 | 30.83 | 29.85 | 30.81 | 658,766 | +0.65(+2.16%) |
Feb 04, 2019 | 30.22 | 30.51 | 29.85 | 30.16 | 185,372 | -0.14(-0.46%) |
Feb 01, 2019 | 29.54 | 30.34 | 29.44 | 30.30 | 171,500 | +0.76(+2.57%) |
Jan 31, 2019 | 29.39 | 29.59 | 29.14 | 29.54 | 123,974 | +0.14(+0.48%) |
Jan 30, 2019 | 29.42 | 29.42 | 28.57 | 29.40 | 121,791 | +0.22(+0.75%) |
Jan 29, 2019 | 29.37 | 29.72 | 29.18 | 29.18 | 148,562 | -0.22(-0.75%) |
Jan 28, 2019 | 28.48 | 29.45 | 28.48 | 29.40 | 251,695 | +0.65(+2.26%) |
Jan 25, 2019 | 28.40 | 28.77 | 28.36 | 28.75 | 189,700 | +0.38(+1.34%) |
Jan 24, 2019 | 28.38 | 28.77 | 28.14 | 28.37 | 113,554 | -0.07(-0.25%) |
Jan 23, 2019 | 28.19 | 28.45 | 27.56 | 28.44 | 193,730 | +0.40(+1.43%) |
Jan 22, 2019 | 28.28 | 28.60 | 27.67 | 28.04 | 352,760 | -0.44(-1.54%) |
Jan 18, 2019 | 28.05 | 28.72 | 27.81 | 28.48 | 255,200 | +0.44(+1.57%) |
Jan 17, 2019 | 27.91 | 28.20 | 27.78 | 28.04 | 210,692 | +0.04(+0.14%) |
Jan 16, 2019 | 27.98 | 28.23 | 27.76 | 28.00 | 350,100 | +0.25(+0.90%) |
Jan 15, 2019 | 28.66 | 28.71 | 27.24 | 27.75 | 266,714 | +0.19(+0.69%) |
Jan 14, 2019 | 27.56 | 28.12 | 27.30 | 27.56 | 123,311 | -0.24(-0.86%) |
Jan 11, 2019 | 27.44 | 27.87 | 27.17 | 27.80 | 217,400 | +0.36(+1.31%) |
Jan 10, 2019 | 27.00 | 27.71 | 25.87 | 27.44 | 239,155 | +0.19(+0.70%) |
Jan 09, 2019 | 26.58 | 27.30 | 26.25 | 27.25 | 465,094 | +0.81(+3.06%) |
Jan 08, 2019 | 26.12 | 26.50 | 25.54 | 26.44 | 194,143 | +0.53(+2.05%) |
Jan 07, 2019 | 25.17 | 25.93 | 25.00 | 25.91 | 227,796 | +0.69(+2.74%) |
Jan 04, 2019 | 24.70 | 25.60 | 24.70 | 25.22 | 479,300 | +0.83(+3.40%) |
Jan 03, 2019 | 24.83 | 24.83 | 24.09 | 24.39 | 395,911 | -0.15(-0.61%) |
Jan 02, 2019 | 23.16 | 24.57 | 22.19 | 24.54 | 325,314 | +1.04(+4.43%) |
Dec 31, 2018 | 23.56 | 24.17 | 23.20 | 23.50 | 294,400 | -0.20(-0.84%) |
Dec 28, 2018 | 23.60 | 24.01 | 23.17 | 23.70 | 217,800 | +0.22(+0.94%) |
Dec 27, 2018 | 22.61 | 24.19 | 22.30 | 23.48 | 501,545 | +0.83(+3.66%) |
Dec 26, 2018 | 21.84 | 22.82 | 21.51 | 22.65 | 310,465 | +0.99(+4.57%) |
Dec 24, 2018 | 21.82 | 22.49 | 21.49 | 21.66 | 162,300 | -0.22(-1.01%) |
Dec 21, 2018 | 22.47 | 23.01 | 21.88 | 21.88 | 776,500 | -0.57(-2.54%) |
Dec 20, 2018 | 22.54 | 22.98 | 22.30 | 22.45 | 282,869 | -0.09(-0.40%) |
Dec 19, 2018 | 22.80 | 23.69 | 22.27 | 22.54 | 292,842 | -0.27(-1.18%) |
Dec 18, 2018 | 22.61 | 23.71 | 22.30 | 22.81 | 321,743 | +0.36(+1.60%) |
Dec 17, 2018 | 21.88 | 22.48 | 21.78 | 22.45 | 320,944 | +0.44(+2.00%) |
Dec 14, 2018 | 22.68 | 23.33 | 20.38 | 22.01 | 309,000 | -0.85(-3.72%) |
Dec 13, 2018 | 23.41 | 23.59 | 22.50 | 22.86 | 283,059 | -0.39(-1.68%) |
Dec 12, 2018 | 23.28 | 23.68 | 23.02 | 23.25 | 369,806 | +0.28(+1.22%) |
Dec 11, 2018 | 23.89 | 24.45 | 22.66 | 22.97 | 306,991 | -0.61(-2.59%) |
Dec 10, 2018 | 24.93 | 25.27 | 23.57 | 23.58 | 416,429 | -1.30(-5.23%) |
Dec 07, 2018 | 25.95 | 26.39 | 24.85 | 24.88 | 531,800 | -1.07(-4.12%) |
Dec 06, 2018 | 26.24 | 26.80 | 25.78 | 25.95 | 331,914 | -0.73(-2.74%) |
Dec 04, 2018 | 28.48 | 29.08 | 26.68 | 26.68 | 477,500 | -1.91(-6.68%) |
Dec 03, 2018 | 28.35 | 28.84 | 28.02 | 28.59 | 456,041 | +0.61(+2.18%) |
Nov 30, 2018 | 26.94 | 28.02 | 26.53 | 27.98 | 400,800 | +0.85(+3.13%) |
Nov 29, 2018 | 27.06 | 27.33 | 26.68 | 27.13 | 162,254 | +0.03(+0.11%) |
Nov 28, 2018 | 26.60 | 27.36 | 26.12 | 27.10 | 296,850 | +0.67(+2.53%) |
Nov 27, 2018 | 27.55 | 27.84 | 26.38 | 26.43 | 247,468 | -1.34(-4.83%) |
Nov 26, 2018 | 27.20 | 27.89 | 26.98 | 27.77 | 250,931 | +0.78(+2.89%) |
Nov 23, 2018 | 26.36 | 27.62 | 26.36 | 26.99 | 174,300 | +0.24(+0.90%) |
Nov 21, 2018 | 26.75 | 26.75 | 26.75 | 0 | +1.14(+4.45%) | |
Nov 20, 2018 | 25.00 | 25.72 | 24.80 | 25.61 | 302,200 | +0.36(+1.43%) |
Nov 19, 2018 | 25.80 | 25.95 | 25.17 | 25.25 | 324,080 | -0.61(-2.36%) |
Nov 16, 2018 | 25.57 | 26.13 | 24.82 | 25.86 | 377,900 | +0.07(+0.27%) |
Nov 15, 2018 | 26.66 | 26.91 | 25.65 | 25.79 | 324,176 | -1.16(-4.30%) |
Nov 14, 2018 | 27.43 | 27.70 | 26.38 | 26.95 | 358,348 | +0.03(+0.11%) |
Nov 13, 2018 | 25.93 | 27.12 | 25.75 | 26.92 | 975,521 | +1.34(+5.24%) |
Nov 12, 2018 | 25.08 | 26.18 | 24.38 | 25.58 | 453,064 | +0.31(+1.23%) |
Nov 09, 2018 | 24.04 | 25.38 | 23.59 | 25.27 | 774,600 | +1.13(+4.68%) |
Nov 08, 2018 | 24.86 | 26.40 | 24.00 | 24.14 | 976,958 | -2.08(-7.93%) |
Nov 07, 2018 | 27.23 | 27.29 | 25.86 | 26.22 | 558,844 | -0.85(-3.14%) |
Nov 06, 2018 | 26.47 | 27.10 | 26.16 | 27.07 | 278,602 | +0.53(+2.00%) |
Nov 05, 2018 | 26.87 | 27.19 | 26.06 | 26.54 | 287,461 | -0.26(-0.97%) |
Nov 02, 2018 | 27.19 | 27.24 | 26.37 | 26.80 | 291,200 | -0.23(-0.85%) |