Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2018 | 25.56 | 27.04 | 25.21 | 27.03 | 461,746 | +1.62(+6.38%) |
Oct 31, 2018 | 26.49 | 26.79 | 25.26 | 25.41 | 580,793 | -0.78(-2.98%) |
Oct 30, 2018 | 26.22 | 26.44 | 25.14 | 26.19 | 801,609 | +0.01(+0.04%) |
Oct 29, 2018 | 27.16 | 27.32 | 26.17 | 26.18 | 339,954 | -0.68(-2.53%) |
Oct 26, 2018 | 26.75 | 27.26 | 26.12 | 26.86 | 476,300 | -0.25(-0.92%) |
Oct 25, 2018 | 26.00 | 27.19 | 26.00 | 27.11 | 477,932 | +1.22(+4.71%) |
Oct 24, 2018 | 27.59 | 27.75 | 25.86 | 25.89 | 513,801 | -1.66(-6.03%) |
Oct 23, 2018 | 27.93 | 28.32 | 27.42 | 27.55 | 353,385 | -0.70(-2.48%) |
Oct 22, 2018 | 29.48 | 29.83 | 28.24 | 28.25 | 329,117 | -1.23(-4.17%) |
Oct 19, 2018 | 28.82 | 29.70 | 28.82 | 29.48 | 408,100 | +0.65(+2.25%) |
Oct 18, 2018 | 29.88 | 30.05 | 28.78 | 28.83 | 375,339 | -1.14(-3.80%) |
Oct 17, 2018 | 30.26 | 30.26 | 29.28 | 29.97 | 362,747 | -0.41(-1.35%) |
Oct 16, 2018 | 30.17 | 30.55 | 29.89 | 30.38 | 263,709 | +0.34(+1.13%) |
Oct 15, 2018 | 30.07 | 30.46 | 29.87 | 30.04 | 340,491 | -0.02(-0.07%) |
Oct 12, 2018 | 30.94 | 30.94 | 29.97 | 30.06 | 242,800 | -0.53(-1.73%) |
Oct 11, 2018 | 30.90 | 31.39 | 30.53 | 30.59 | 308,101 | -0.42(-1.35%) |
Oct 10, 2018 | 32.23 | 32.41 | 30.96 | 31.01 | 374,307 | -1.21(-3.76%) |
Oct 09, 2018 | 32.65 | 32.65 | 31.94 | 32.22 | 371,957 | -0.38(-1.17%) |
Oct 08, 2018 | 33.14 | 33.14 | 32.03 | 32.60 | 294,975 | -0.43(-1.30%) |
Oct 05, 2018 | 33.13 | 33.39 | 32.52 | 33.03 | 523,400 | +0.01(+0.03%) |
Oct 04, 2018 | 34.25 | 34.36 | 32.96 | 33.02 | 440,208 | -1.22(-3.56%) |
Oct 03, 2018 | 34.94 | 34.99 | 34.23 | 34.24 | 258,718 | -0.66(-1.89%) |
Oct 02, 2018 | 33.00 | 35.05 | 31.68 | 34.90 | 636,126 | -0.72(-2.02%) |
Oct 01, 2018 | 36.02 | 36.21 | 35.56 | 35.62 | 261,952 | -0.23(-0.64%) |
Sep 28, 2018 | 36.90 | 36.95 | 35.80 | 35.85 | 262,100 | -1.15(-3.11%) |
Sep 27, 2018 | 37.10 | 37.30 | 36.80 | 37.00 | 199,724 | -0.20(-0.54%) |
Sep 26, 2018 | 37.85 | 37.85 | 37.00 | 37.20 | 419,141 | -0.55(-1.46%) |
Sep 25, 2018 | 37.90 | 38.73 | 36.95 | 37.75 | 626,969 | -0.15(-0.40%) |
Sep 24, 2018 | 38.15 | 38.40 | 37.35 | 37.90 | 275,267 | -0.30(-0.79%) |
Sep 21, 2018 | 38.55 | 38.73 | 38.05 | 38.20 | 519,600 | -0.35(-0.91%) |
Sep 20, 2018 | 38.65 | 38.95 | 38.20 | 38.55 | 248,610 | +0.05(+0.13%) |
Sep 19, 2018 | 38.50 | 38.75 | 38.22 | 38.50 | 324,252 | +0.00(+0.00%) |
Sep 18, 2018 | 38.45 | 38.75 | 37.92 | 38.50 | 288,940 | +0.15(+0.39%) |
Sep 17, 2018 | 38.65 | 38.65 | 37.65 | 38.35 | 312,322 | -0.15(-0.39%) |
Sep 14, 2018 | 37.35 | 38.65 | 37.30 | 38.50 | 409,400 | +1.00(+2.67%) |
Sep 13, 2018 | 37.00 | 37.65 | 36.90 | 37.50 | 223,123 | +0.50(+1.35%) |
Sep 12, 2018 | 37.35 | 37.85 | 36.90 | 37.00 | 229,037 | -0.30(-0.80%) |
Sep 11, 2018 | 37.40 | 37.45 | 36.90 | 37.30 | 342,653 | -0.15(-0.40%) |
Sep 10, 2018 | 38.40 | 38.40 | 37.35 | 37.45 | 325,408 | -0.75(-1.96%) |
Sep 07, 2018 | 38.25 | 38.50 | 37.70 | 38.20 | 232,200 | +0.00(+0.00%) |
Sep 06, 2018 | 38.65 | 38.75 | 38.00 | 38.20 | 268,969 | -0.35(-0.91%) |
Sep 05, 2018 | 38.90 | 38.90 | 38.05 | 38.55 | 321,236 | -0.45(-1.15%) |
Sep 04, 2018 | 38.80 | 39.00 | 37.90 | 39.00 | 195,121 | +0.25(+0.65%) |
Aug 31, 2018 | 38.75 | 38.75 | 38.75 | 0 | +0.50(+1.31%) | |
Aug 30, 2018 | 38.80 | 38.95 | 37.65 | 38.25 | 300,465 | -0.30(-0.78%) |
Aug 29, 2018 | 38.70 | 39.15 | 38.17 | 38.55 | 309,419 | -0.15(-0.39%) |
Aug 28, 2018 | 39.90 | 40.05 | 38.65 | 38.70 | 355,806 | -1.10(-2.76%) |
Aug 27, 2018 | 39.80 | 40.08 | 39.65 | 39.80 | 367,674 | -0.20(-0.50%) |
Aug 24, 2018 | 39.40 | 40.10 | 39.05 | 40.00 | 412,500 | +0.60(+1.52%) |
Aug 23, 2018 | 40.05 | 40.05 | 39.30 | 39.40 | 350,462 | -0.70(-1.75%) |
Aug 22, 2018 | 40.35 | 40.55 | 39.80 | 40.10 | 344,150 | -0.20(-0.50%) |
Aug 21, 2018 | 40.55 | 41.50 | 40.15 | 40.30 | 415,839 | -0.20(-0.49%) |
Aug 20, 2018 | 40.30 | 40.85 | 39.80 | 40.50 | 356,954 | +0.35(+0.87%) |
Aug 17, 2018 | 40.30 | 41.15 | 40.10 | 40.15 | 226,800 | -0.25(-0.62%) |
Aug 16, 2018 | 39.65 | 40.65 | 39.60 | 40.40 | 606,341 | +0.95(+2.41%) |
Aug 15, 2018 | 39.25 | 39.75 | 38.95 | 39.45 | 319,512 | -0.15(-0.38%) |
Aug 14, 2018 | 39.45 | 40.15 | 39.45 | 39.60 | 306,968 | +0.35(+0.89%) |
Aug 13, 2018 | 39.90 | 39.90 | 38.95 | 39.25 | 404,006 | -0.60(-1.51%) |
Aug 10, 2018 | 39.65 | 40.85 | 39.10 | 39.85 | 875,000 | -0.15(-0.37%) |
Aug 09, 2018 | 39.95 | 40.30 | 38.10 | 40.00 | 1,848,872 | +4.45(+12.52%) |
Aug 08, 2018 | 35.90 | 36.00 | 35.15 | 35.55 | 307,918 | -0.25(-0.70%) |
Aug 07, 2018 | 35.75 | 36.15 | 35.45 | 35.80 | 266,492 | -0.15(-0.42%) |
Aug 06, 2018 | 35.55 | 36.30 | 35.45 | 35.95 | 339,802 | +0.40(+1.13%) |
Aug 03, 2018 | 36.15 | 36.60 | 35.50 | 35.55 | 493,000 | -0.65(-1.80%) |
Aug 02, 2018 | 35.75 | 36.30 | 35.25 | 36.20 | 209,858 | +0.30(+0.84%) |
Aug 01, 2018 | 36.15 | 36.65 | 35.50 | 35.90 | 216,818 | -0.20(-0.55%) |
Jul 31, 2018 | 36.25 | 36.45 | 35.75 | 36.10 | 222,340 | -0.25(-0.69%) |
Jul 30, 2018 | 36.45 | 36.85 | 36.15 | 36.35 | 398,185 | -0.05(-0.14%) |
Jul 27, 2018 | 36.65 | 36.70 | 36.20 | 36.40 | 165,400 | -0.20(-0.55%) |
Jul 26, 2018 | 36.20 | 36.75 | 35.60 | 36.60 | 223,880 | +0.55(+1.53%) |
Jul 25, 2018 | 36.75 | 36.75 | 35.90 | 36.05 | 285,877 | -0.75(-2.04%) |
Jul 24, 2018 | 36.65 | 36.85 | 36.25 | 36.80 | 497,585 | +0.30(+0.82%) |
Jul 23, 2018 | 36.40 | 36.58 | 36.15 | 36.50 | 343,872 | +0.05(+0.14%) |
Jul 20, 2018 | 36.80 | 36.25 | 36.45 | 242,203 | -0.25(-0.68%) | |
Jul 19, 2018 | 36.35 | 36.70 | 36.10 | 36.70 | 381,046 | +0.35(+0.96%) |
Jul 18, 2018 | 35.70 | 36.55 | 35.35 | 36.35 | 1,177,560 | +0.65(+1.82%) |
Jul 17, 2018 | 38.40 | 38.55 | 35.60 | 35.70 | 2,030,292 | -2.55(-6.67%) |
Jul 16, 2018 | 38.15 | 38.40 | 37.85 | 38.25 | 177,237 | +0.25(+0.66%) |
Jul 13, 2018 | 37.55 | 38.40 | 37.25 | 38.00 | 221,407 | +0.50(+1.33%) |
Jul 12, 2018 | 38.80 | 38.80 | 37.10 | 37.50 | 267,772 | -1.35(-3.47%) |
Jul 11, 2018 | 38.90 | 39.05 | 38.65 | 38.85 | 221,611 | -0.20(-0.51%) |
Jul 10, 2018 | 38.40 | 39.10 | 38.40 | 39.05 | 221,302 | +0.45(+1.17%) |
Jul 09, 2018 | 38.05 | 38.75 | 38.00 | 38.60 | 301,824 | +0.85(+2.25%) |
Jul 06, 2018 | 37.35 | 38.00 | 37.35 | 37.75 | 171,583 | +0.35(+0.94%) |
Jul 05, 2018 | 37.45 | 37.60 | 37.00 | 37.40 | 220,399 | +0.35(+0.94%) |
Jul 03, 2018 | 37.05 | 37.05 | 37.05 | 0 | +0.40(+1.09%) |