Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 37.84 | 37.84 | 37.10 | 37.59 | 892,815 | -0.44(-1.15%) |
Jul 30, 2019 | 37.97 | 38.39 | 37.97 | 38.02 | 576,231 | -0.05(-0.13%) |
Jul 29, 2019 | 38.13 | 38.37 | 37.93 | 38.07 | 247,333 | +0.05(+0.13%) |
Jul 26, 2019 | 37.85 | 38.10 | 37.62 | 38.02 | 276,411 | +0.24(+0.64%) |
Jul 25, 2019 | 38.40 | 38.40 | 37.78 | 37.78 | 284,024 | -0.41(-1.08%) |
Jul 24, 2019 | 37.96 | 38.27 | 37.54 | 38.19 | 334,852 | +0.32(+0.83%) |
Jul 23, 2019 | 37.25 | 38.03 | 37.11 | 37.88 | 482,085 | +0.76(+2.05%) |
Jul 22, 2019 | 37.14 | 37.36 | 36.83 | 37.12 | 376,583 | +0.00(+0.00%) |
Jul 19, 2019 | 37.58 | 37.70 | 36.99 | 37.12 | 495,046 | -0.55(-1.46%) |
Jul 18, 2019 | 37.59 | 37.74 | 37.16 | 37.67 | 534,077 | +0.05(+0.13%) |
Jul 17, 2019 | 38.06 | 38.12 | 37.42 | 37.62 | 812,803 | -0.37(-0.98%) |
Jul 16, 2019 | 38.01 | 38.17 | 37.68 | 37.99 | 405,862 | -0.10(-0.26%) |
Jul 15, 2019 | 38.51 | 38.51 | 37.94 | 38.09 | 361,612 | -0.35(-0.91%) |
Jul 12, 2019 | 38.56 | 38.65 | 38.25 | 38.44 | 319,743 | -0.13(-0.34%) |
Jul 11, 2019 | 39.03 | 39.04 | 38.31 | 38.57 | 392,450 | -0.49(-1.26%) |
Jul 10, 2019 | 38.93 | 39.12 | 38.76 | 39.06 | 567,468 | +0.28(+0.71%) |
Jul 09, 2019 | 38.65 | 38.93 | 38.48 | 38.78 | 456,293 | +0.10(+0.25%) |
Jul 08, 2019 | 38.59 | 38.86 | 38.48 | 38.69 | 288,492 | +0.11(+0.29%) |
Jul 05, 2019 | 38.46 | 38.61 | 38.01 | 38.57 | 460,726 | -0.18(-0.46%) |
Jul 03, 2019 | 38.46 | 38.84 | 38.40 | 38.75 | 237,770 | +0.39(+1.01%) |
Jul 02, 2019 | 38.11 | 38.38 | 37.85 | 38.36 | 507,115 | +0.39(+1.02%) |
Jul 01, 2019 | 38.36 | 38.37 | 37.51 | 37.97 | 814,451 | -0.19(-0.51%) |
Jun 28, 2019 | 37.50 | 38.23 | 37.42 | 38.17 | 4,919,971 | +0.70(+1.88%) |
Jun 27, 2019 | 37.04 | 37.56 | 37.04 | 37.46 | 747,017 | +0.46(+1.25%) |
Jun 26, 2019 | 37.76 | 37.76 | 36.65 | 37.00 | 789,532 | -0.66(-1.74%) |
Jun 25, 2019 | 38.29 | 38.55 | 37.59 | 37.66 | 801,525 | -0.62(-1.63%) |
Jun 24, 2019 | 38.64 | 38.73 | 38.19 | 38.28 | 803,899 | -0.19(-0.48%) |
Jun 21, 2019 | 38.64 | 38.73 | 37.91 | 38.47 | 1,011,573 | -0.44(-1.12%) |
Jun 20, 2019 | 38.86 | 38.97 | 38.60 | 38.91 | 601,424 | +0.28(+0.71%) |
Jun 19, 2019 | 38.16 | 38.71 | 37.84 | 38.63 | 588,643 | +0.59(+1.55%) |
Jun 18, 2019 | 38.64 | 38.73 | 37.75 | 38.04 | 800,997 | -0.32(-0.84%) |
Jun 17, 2019 | 38.40 | 38.72 | 38.01 | 38.36 | 1,137,943 | +0.09(+0.23%) |
Jun 14, 2019 | 37.36 | 38.30 | 36.89 | 38.27 | 3,468,781 | +0.87(+2.32%) |
Jun 13, 2019 | 36.57 | 37.45 | 36.57 | 37.41 | 1,447,219 | +0.87(+2.37%) |
Jun 12, 2019 | 36.49 | 36.71 | 36.14 | 36.54 | 5,741,660 | +0.03(+0.09%) |
Jun 11, 2019 | 36.71 | 37.07 | 35.61 | 36.51 | 1,382,651 | -0.93(-2.49%) |
Jun 10, 2019 | 37.51 | 37.51 | 37.19 | 37.44 | 280,886 | -0.08(-0.21%) |
Jun 07, 2019 | 37.62 | 37.76 | 37.34 | 37.52 | 310,798 | +0.18(+0.47%) |
Jun 06, 2019 | 37.44 | 37.55 | 37.02 | 37.35 | 350,210 | +0.00(+0.00%) |
Jun 05, 2019 | 36.43 | 37.35 | 36.39 | 37.35 | 228,938 | +1.03(+2.84%) |
Jun 04, 2019 | 36.81 | 36.89 | 36.05 | 36.31 | 452,729 | -0.46(-1.25%) |
Jun 03, 2019 | 36.70 | 36.77 | 36.19 | 36.77 | 268,446 | +0.23(+0.64%) |
May 31, 2019 | 36.20 | 36.74 | 35.93 | 36.54 | 257,756 | +0.18(+0.49%) |
May 30, 2019 | 36.63 | 36.68 | 36.11 | 36.36 | 317,544 | +0.39(+1.10%) |
May 29, 2019 | 36.84 | 36.84 | 35.82 | 35.97 | 279,450 | -0.93(-2.53%) |
May 28, 2019 | 37.23 | 37.23 | 36.59 | 36.90 | 667,284 | -0.10(-0.28%) |
May 24, 2019 | 36.89 | 37.22 | 36.71 | 37.01 | 341,356 | +0.22(+0.59%) |
May 23, 2019 | 36.77 | 36.81 | 36.54 | 36.79 | 193,620 | -0.12(-0.33%) |
May 22, 2019 | 37.04 | 37.06 | 36.76 | 36.91 | 163,962 | -0.10(-0.26%) |
May 21, 2019 | 36.64 | 37.07 | 36.64 | 37.01 | 206,443 | +0.42(+1.14%) |
May 20, 2019 | 37.00 | 37.25 | 36.40 | 36.59 | 183,208 | -0.58(-1.56%) |
May 17, 2019 | 37.30 | 37.47 | 36.99 | 37.17 | 204,093 | -0.21(-0.56%) |
May 16, 2019 | 37.08 | 37.42 | 37.08 | 37.38 | 298,824 | +0.35(+0.96%) |
May 15, 2019 | 36.82 | 37.18 | 36.63 | 37.02 | 187,009 | +0.05(+0.13%) |
May 14, 2019 | 36.57 | 36.99 | 36.52 | 36.97 | 266,426 | +0.38(+1.03%) |
May 13, 2019 | 36.59 | 36.82 | 36.43 | 36.60 | 194,753 | -0.27(-0.74%) |
May 10, 2019 | 36.46 | 36.87 | 36.12 | 36.87 | 141,486 | +0.39(+1.08%) |
May 09, 2019 | 36.40 | 36.68 | 35.99 | 36.48 | 226,903 | +0.00(+0.00%) |
May 08, 2019 | 36.32 | 36.74 | 36.11 | 36.48 | 319,589 | +0.20(+0.55%) |
May 07, 2019 | 37.12 | 37.12 | 35.92 | 36.27 | 177,111 | -0.90(-2.43%) |
May 06, 2019 | 37.13 | 37.34 | 36.93 | 37.18 | 246,584 | -0.03(-0.09%) |
May 03, 2019 | 37.22 | 37.36 | 36.86 | 37.21 | 183,845 | +0.08(+0.22%) |
May 02, 2019 | 37.22 | 37.51 | 36.85 | 37.13 | 202,770 | -0.08(-0.22%) |
May 01, 2019 | 37.27 | 37.72 | 37.00 | 37.21 | 506,983 | +0.02(+0.07%) |
Apr 30, 2019 | 37.19 | 37.50 | 36.86 | 37.18 | 276,103 | -0.02(-0.04%) |
Apr 29, 2019 | 37.33 | 37.55 | 37.10 | 37.20 | 367,302 | -0.25(-0.67%) |
Apr 26, 2019 | 37.39 | 37.51 | 37.08 | 37.45 | 246,825 | +0.35(+0.95%) |
Apr 25, 2019 | 36.91 | 37.14 | 36.64 | 37.10 | 299,130 | +0.10(+0.28%) |
Apr 24, 2019 | 36.50 | 36.99 | 36.44 | 36.99 | 477,348 | +0.68(+1.86%) |
Apr 23, 2019 | 35.34 | 36.31 | 35.01 | 36.31 | 335,237 | +1.14(+3.25%) |
Apr 22, 2019 | 35.86 | 35.96 | 34.72 | 35.17 | 276,517 | -0.86(-2.39%) |
Apr 18, 2019 | 35.46 | 36.14 | 35.46 | 36.03 | 247,321 | +0.55(+1.54%) |
Apr 17, 2019 | 35.73 | 35.73 | 35.20 | 35.49 | 447,436 | -0.19(-0.54%) |
Apr 16, 2019 | 36.93 | 36.93 | 35.59 | 35.68 | 243,295 | -1.21(-3.27%) |
Apr 15, 2019 | 36.81 | 36.89 | 36.56 | 36.89 | 256,587 | +0.06(+0.15%) |
Apr 12, 2019 | 36.89 | 36.92 | 36.56 | 36.83 | 298,997 | -0.10(-0.28%) |
Apr 11, 2019 | 36.98 | 37.16 | 36.77 | 36.93 | 233,099 | -0.16(-0.43%) |
Apr 10, 2019 | 36.77 | 37.21 | 36.64 | 37.10 | 317,806 | +0.46(+1.25%) |
Apr 09, 2019 | 36.76 | 37.17 | 36.64 | 36.64 | 279,925 | -0.39(-1.07%) |
Apr 08, 2019 | 37.68 | 37.72 | 36.99 | 37.03 | 271,732 | -0.62(-1.65%) |
Apr 05, 2019 | 37.42 | 37.70 | 37.22 | 37.65 | 295,643 | +0.29(+0.78%) |
Apr 04, 2019 | 37.41 | 37.49 | 37.09 | 37.36 | 266,525 | +0.02(+0.06%) |
Apr 03, 2019 | 37.39 | 37.63 | 36.94 | 37.34 | 297,729 | -0.02(-0.04%) |
Apr 02, 2019 | 37.33 | 37.39 | 36.72 | 37.35 | 312,187 | +0.14(+0.39%) |
Apr 01, 2019 | 37.08 | 37.21 | 36.70 | 37.21 | 349,795 | +0.29(+0.78%) |
Mar 29, 2019 | 37.24 | 37.39 | 36.63 | 36.92 | 951,276 | -0.34(-0.91%) |
Mar 28, 2019 | 36.77 | 37.29 | 36.77 | 37.26 | 234,933 | +0.45(+1.22%) |
Mar 27, 2019 | 36.83 | 37.14 | 36.54 | 36.81 | 213,609 | -0.09(-0.24%) |
Mar 26, 2019 | 36.49 | 36.92 | 36.40 | 36.89 | 198,785 | +0.41(+1.13%) |
Mar 25, 2019 | 36.30 | 36.67 | 36.15 | 36.48 | 237,713 | +0.17(+0.47%) |
Mar 22, 2019 | 36.75 | 37.08 | 36.31 | 36.31 | 335,269 | -0.50(-1.36%) |
Mar 21, 2019 | 36.19 | 37.04 | 36.19 | 36.81 | 264,665 | +0.61(+1.69%) |
Mar 20, 2019 | 36.29 | 36.64 | 36.15 | 36.20 | 571,091 | -0.12(-0.33%) |
Mar 19, 2019 | 36.77 | 36.82 | 36.31 | 36.32 | 220,203 | -0.44(-1.20%) |
Mar 18, 2019 | 36.85 | 37.05 | 36.53 | 36.77 | 208,058 | -0.02(-0.04%) |
Mar 15, 2019 | 37.22 | 37.40 | 36.68 | 36.78 | 551,039 | -0.35(-0.93%) |
Mar 14, 2019 | 37.43 | 37.53 | 36.97 | 37.13 | 256,608 | -0.06(-0.17%) |
Mar 13, 2019 | 36.66 | 37.26 | 36.59 | 37.19 | 327,648 | +0.56(+1.52%) |
Mar 12, 2019 | 36.59 | 36.80 | 36.41 | 36.64 | 162,644 | +0.18(+0.48%) |
Mar 11, 2019 | 36.41 | 36.64 | 35.98 | 36.46 | 274,157 | +0.22(+0.60%) |
Mar 08, 2019 | 35.74 | 36.40 | 35.69 | 36.24 | 279,839 | +0.44(+1.23%) |
Mar 07, 2019 | 35.94 | 36.36 | 35.75 | 35.80 | 358,864 | -0.02(-0.04%) |
Mar 06, 2019 | 35.33 | 35.99 | 35.22 | 35.82 | 422,904 | +0.46(+1.31%) |
Mar 05, 2019 | 35.21 | 35.48 | 35.00 | 35.36 | 150,341 | +0.17(+0.48%) |
Mar 04, 2019 | 35.32 | 35.33 | 34.83 | 35.19 | 246,493 | +0.13(+0.37%) |
Mar 01, 2019 | 34.89 | 35.11 | 34.46 | 35.06 | 207,598 | +0.30(+0.87%) |
Feb 28, 2019 | 34.58 | 35.16 | 34.48 | 34.76 | 284,035 | +0.10(+0.28%) |
Feb 27, 2019 | 34.76 | 34.85 | 34.36 | 34.66 | 143,494 | -0.30(-0.85%) |
Feb 26, 2019 | 34.74 | 35.08 | 34.67 | 34.96 | 184,169 | +0.24(+0.69%) |
Feb 25, 2019 | 35.19 | 35.20 | 34.72 | 34.72 | 184,180 | -0.31(-0.89%) |
Feb 22, 2019 | 35.03 | 35.17 | 34.72 | 35.03 | 120,859 | +0.18(+0.50%) |
Feb 21, 2019 | 34.68 | 34.94 | 34.40 | 34.85 | 132,102 | -0.03(-0.09%) |
Feb 20, 2019 | 35.12 | 35.12 | 34.64 | 34.88 | 180,624 | -0.23(-0.66%) |
Feb 19, 2019 | 35.23 | 35.57 | 34.93 | 35.12 | 157,040 | -0.13(-0.36%) |
Feb 15, 2019 | 35.12 | 35.25 | 34.76 | 35.24 | 270,465 | +0.26(+0.73%) |
Feb 14, 2019 | 35.12 | 35.32 | 34.53 | 34.99 | 264,165 | -0.19(-0.55%) |
Feb 13, 2019 | 34.55 | 35.24 | 34.17 | 35.18 | 421,101 | +0.31(+0.89%) |
Feb 12, 2019 | 35.35 | 35.38 | 34.75 | 34.87 | 197,720 | -0.51(-1.45%) |
Feb 11, 2019 | 35.12 | 35.40 | 34.86 | 35.38 | 147,471 | +0.18(+0.52%) |
Feb 08, 2019 | 35.04 | 35.30 | 35.04 | 35.20 | 167,103 | +0.07(+0.20%) |
Feb 07, 2019 | 34.36 | 35.19 | 34.18 | 35.12 | 175,064 | +0.67(+1.95%) |
Feb 06, 2019 | 34.61 | 34.76 | 34.22 | 34.45 | 126,555 | -0.11(-0.32%) |
Feb 05, 2019 | 34.60 | 34.64 | 34.16 | 34.56 | 147,070 | +0.12(+0.35%) |
Feb 04, 2019 | 34.04 | 34.46 | 33.73 | 34.44 | 132,811 | +0.36(+1.06%) |
Feb 01, 2019 | 34.40 | 34.51 | 33.50 | 34.08 | 150,730 | -0.27(-0.79%) |
Jan 31, 2019 | 34.04 | 34.38 | 33.56 | 34.36 | 221,315 | +0.34(+1.01%) |
Jan 30, 2019 | 33.71 | 34.17 | 33.59 | 34.01 | 226,661 | +0.22(+0.66%) |
Jan 29, 2019 | 33.47 | 33.81 | 33.26 | 33.79 | 336,213 | +0.39(+1.17%) |
Jan 28, 2019 | 32.96 | 33.52 | 32.83 | 33.40 | 406,464 | +0.31(+0.94%) |
Jan 25, 2019 | 32.76 | 33.16 | 32.76 | 33.08 | 118,859 | +0.42(+1.30%) |
Jan 24, 2019 | 32.56 | 32.85 | 32.27 | 32.66 | 185,374 | +0.15(+0.47%) |
Jan 23, 2019 | 32.40 | 32.52 | 32.24 | 32.51 | 202,154 | +0.13(+0.40%) |
Jan 22, 2019 | 32.53 | 32.80 | 32.17 | 32.38 | 186,728 | -0.21(-0.64%) |
Jan 18, 2019 | 32.86 | 32.96 | 32.51 | 32.59 | 161,479 | -0.30(-0.90%) |
Jan 17, 2019 | 32.59 | 33.13 | 32.59 | 32.88 | 357,751 | +0.16(+0.49%) |
Jan 16, 2019 | 32.40 | 32.92 | 32.32 | 32.72 | 301,366 | +0.26(+0.81%) |
Jan 15, 2019 | 32.44 | 32.70 | 32.36 | 32.46 | 256,073 | +0.05(+0.15%) |
Jan 14, 2019 | 32.64 | 32.83 | 32.39 | 32.41 | 480,223 | -0.33(-1.00%) |
Jan 11, 2019 | 32.78 | 32.92 | 32.56 | 32.74 | 248,718 | -0.01(-0.02%) |
Jan 10, 2019 | 32.44 | 32.96 | 32.44 | 32.75 | 191,673 | +0.14(+0.42%) |
Jan 09, 2019 | 32.94 | 33.08 | 32.43 | 32.61 | 216,805 | -0.26(-0.78%) |
Jan 08, 2019 | 32.32 | 32.99 | 32.32 | 32.87 | 405,843 | +0.66(+2.06%) |
Jan 07, 2019 | 31.86 | 32.50 | 31.80 | 32.20 | 242,701 | +0.50(+1.56%) |
Jan 04, 2019 | 31.61 | 32.06 | 31.38 | 31.71 | 299,962 | +0.26(+0.81%) |
Jan 03, 2019 | 31.50 | 31.97 | 31.24 | 31.45 | 208,021 | +0.01(+0.03%) |
Jan 02, 2019 | 31.76 | 31.76 | 31.16 | 31.44 | 293,724 | -0.70(-2.17%) |
Dec 31, 2018 | 32.38 | 32.38 | 31.61 | 32.14 | 271,590 | +0.08(+0.25%) |
Dec 28, 2018 | 32.20 | 32.74 | 31.68 | 32.06 | 273,590 | +0.09(+0.28%) |
Dec 27, 2018 | 31.67 | 31.98 | 30.96 | 31.97 | 329,428 | +0.01(+0.03%) |
Dec 26, 2018 | 30.98 | 31.96 | 30.52 | 31.96 | 298,208 | +1.11(+3.60%) |
Dec 24, 2018 | 32.04 | 32.04 | 30.76 | 30.85 | 200,849 | -1.32(-4.10%) |
Dec 21, 2018 | 32.33 | 32.86 | 32.00 | 32.17 | 740,031 | -0.12(-0.37%) |
Dec 20, 2018 | 32.41 | 32.83 | 32.00 | 32.29 | 432,309 | -0.10(-0.30%) |
Dec 19, 2018 | 32.93 | 32.93 | 32.13 | 32.39 | 312,223 | -0.50(-1.51%) |
Dec 18, 2018 | 32.80 | 33.12 | 32.60 | 32.88 | 371,223 | +0.38(+1.18%) |
Dec 17, 2018 | 33.53 | 33.53 | 32.27 | 32.50 | 439,884 | -0.87(-2.61%) |
Dec 14, 2018 | 33.40 | 33.55 | 33.20 | 33.37 | 188,976 | -0.17(-0.50%) |
Dec 13, 2018 | 33.02 | 33.60 | 32.95 | 33.54 | 208,697 | +0.62(+1.90%) |
Dec 12, 2018 | 33.54 | 33.54 | 32.76 | 32.92 | 444,733 | -0.40(-1.20%) |
Dec 11, 2018 | 33.40 | 33.56 | 33.18 | 33.32 | 273,632 | +0.19(+0.58%) |
Dec 10, 2018 | 33.57 | 33.57 | 32.76 | 33.13 | 275,290 | -0.41(-1.23%) |
Dec 07, 2018 | 34.03 | 34.06 | 33.49 | 33.54 | 188,485 | -0.48(-1.42%) |
Dec 06, 2018 | 32.93 | 34.03 | 32.62 | 34.02 | 381,174 | +1.06(+3.23%) |
Dec 04, 2018 | 33.25 | 33.48 | 32.90 | 32.96 | 606,978 | -0.35(-1.05%) |
Dec 03, 2018 | 33.21 | 33.32 | 32.76 | 33.31 | 262,872 | +0.23(+0.70%) |
Nov 30, 2018 | 32.42 | 33.20 | 32.42 | 33.08 | 558,661 | +0.68(+2.11%) |
Nov 29, 2018 | 32.65 | 32.65 | 32.10 | 32.39 | 279,934 | -0.10(-0.32%) |
Nov 28, 2018 | 31.81 | 32.55 | 31.73 | 32.50 | 318,937 | +0.61(+1.92%) |
Nov 27, 2018 | 31.45 | 31.91 | 31.29 | 31.89 | 255,222 | +0.39(+1.24%) |
Nov 26, 2018 | 31.57 | 31.62 | 31.25 | 31.50 | 141,946 | +0.17(+0.53%) |
Nov 23, 2018 | 31.31 | 31.58 | 31.17 | 31.33 | 59,137 | -0.10(-0.33%) |
Nov 21, 2018 | 31.43 | 31.43 | 31.43 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 31.58 | 32.16 | 31.39 | 31.43 | 357,723 | -0.29(-0.90%) |
Nov 19, 2018 | 31.23 | 31.73 | 31.21 | 31.72 | 404,226 | +0.56(+1.79%) |
Nov 16, 2018 | 30.71 | 31.17 | 30.64 | 31.16 | 294,303 | +0.36(+1.16%) |
Nov 15, 2018 | 31.15 | 31.15 | 30.51 | 30.80 | 285,746 | -0.42(-1.35%) |
Nov 14, 2018 | 31.42 | 31.46 | 30.98 | 31.23 | 232,126 | -0.06(-0.20%) |
Nov 13, 2018 | 31.37 | 31.50 | 31.11 | 31.29 | 279,618 | +0.11(+0.36%) |
Nov 12, 2018 | 31.30 | 31.66 | 31.15 | 31.18 | 222,790 | -0.12(-0.38%) |
Nov 09, 2018 | 30.97 | 31.31 | 30.90 | 31.30 | 241,457 | +0.27(+0.87%) |
Nov 08, 2018 | 30.86 | 31.06 | 30.63 | 31.03 | 159,517 | +0.15(+0.49%) |
Nov 07, 2018 | 30.61 | 30.93 | 30.42 | 30.88 | 187,639 | +0.41(+1.36%) |
Nov 06, 2018 | 30.57 | 30.80 | 30.41 | 30.46 | 336,166 | -0.11(-0.36%) |
Nov 05, 2018 | 30.16 | 31.01 | 30.16 | 30.57 | 235,853 | +0.42(+1.40%) |
Nov 02, 2018 | 30.59 | 30.59 | 29.91 | 30.15 | 278,701 | -0.44(-1.43%) |
Nov 01, 2018 | 30.56 | 30.70 | 30.23 | 30.59 | 358,117 | +0.10(+0.34%) |
Oct 31, 2018 | 30.96 | 31.39 | 30.06 | 30.49 | 518,493 | +0.13(+0.42%) |
Oct 30, 2018 | 30.08 | 30.69 | 29.71 | 30.36 | 371,002 | +0.28(+0.92%) |
Oct 29, 2018 | 29.68 | 30.14 | 29.63 | 30.08 | 385,662 | +0.74(+2.52%) |
Oct 26, 2018 | 29.78 | 30.02 | 29.02 | 29.34 | 263,980 | -0.61(-2.04%) |
Oct 25, 2018 | 29.11 | 30.03 | 28.89 | 29.95 | 660,161 | +0.84(+2.89%) |
Oct 24, 2018 | 29.05 | 29.41 | 28.86 | 29.11 | 206,202 | +0.12(+0.41%) |
Oct 23, 2018 | 28.67 | 29.22 | 28.55 | 28.99 | 95,487 | +0.14(+0.47%) |
Oct 22, 2018 | 29.28 | 29.56 | 28.85 | 28.86 | 88,109 | -0.38(-1.30%) |
Oct 19, 2018 | 29.01 | 29.37 | 29.01 | 29.24 | 107,957 | +0.17(+0.57%) |
Oct 18, 2018 | 29.11 | 29.45 | 28.92 | 29.07 | 81,786 | -0.02(-0.08%) |
Oct 17, 2018 | 29.25 | 29.37 | 28.92 | 29.10 | 132,246 | -0.22(-0.76%) |
Oct 16, 2018 | 28.62 | 29.40 | 28.30 | 29.32 | 175,331 | +0.78(+2.73%) |
Oct 15, 2018 | 28.13 | 28.87 | 28.13 | 28.54 | 174,586 | +0.36(+1.27%) |
Oct 12, 2018 | 28.78 | 28.78 | 28.11 | 28.18 | 332,428 | -0.35(-1.23%) |
Oct 11, 2018 | 29.35 | 29.35 | 28.52 | 28.53 | 321,927 | -0.83(-2.84%) |
Oct 10, 2018 | 29.64 | 29.94 | 29.30 | 29.37 | 354,741 | -0.37(-1.26%) |
Oct 09, 2018 | 29.74 | 29.98 | 29.50 | 29.74 | 267,888 | -0.02(-0.08%) |
Oct 08, 2018 | 29.17 | 29.82 | 29.17 | 29.76 | 194,137 | +0.66(+2.27%) |
Oct 05, 2018 | 28.89 | 29.23 | 28.83 | 29.10 | 368,414 | +0.21(+0.74%) |
Oct 04, 2018 | 28.79 | 29.07 | 28.57 | 28.89 | 254,213 | -0.07(-0.25%) |
Oct 03, 2018 | 29.27 | 29.40 | 28.72 | 28.96 | 175,262 | -0.27(-0.92%) |
Oct 02, 2018 | 29.38 | 29.51 | 29.20 | 29.23 | 194,679 | -0.14(-0.49%) |
Oct 01, 2018 | 29.67 | 29.70 | 29.33 | 29.37 | 436,127 | -0.26(-0.89%) |
Sep 28, 2018 | 29.29 | 29.64 | 29.29 | 29.64 | 294,429 | +0.35(+1.19%) |
Sep 27, 2018 | 29.29 | 29.53 | 29.23 | 29.29 | 129,549 | +0.08(+0.27%) |
Sep 26, 2018 | 29.57 | 29.65 | 29.18 | 29.21 | 160,174 | -0.38(-1.29%) |
Sep 25, 2018 | 29.28 | 29.71 | 29.21 | 29.59 | 134,577 | +0.31(+1.06%) |
Sep 24, 2018 | 29.79 | 29.88 | 29.13 | 29.28 | 206,775 | -0.60(-2.00%) |
Sep 21, 2018 | 29.85 | 30.07 | 29.79 | 29.87 | 1,550,411 | -0.02(-0.05%) |
Sep 20, 2018 | 29.51 | 29.91 | 29.36 | 29.89 | 297,908 | +0.37(+1.27%) |
Sep 19, 2018 | 30.44 | 30.44 | 29.45 | 29.52 | 388,288 | -0.91(-2.98%) |
Sep 18, 2018 | 30.61 | 30.66 | 30.42 | 30.42 | 313,026 | -0.17(-0.55%) |
Sep 17, 2018 | 30.40 | 30.65 | 30.21 | 30.59 | 241,363 | +0.17(+0.55%) |
Sep 14, 2018 | 30.94 | 30.94 | 30.11 | 30.42 | 300,091 | -0.62(-2.00%) |
Sep 13, 2018 | 30.92 | 31.06 | 30.74 | 31.04 | 172,711 | +0.22(+0.72%) |
Sep 12, 2018 | 30.71 | 30.97 | 30.53 | 30.82 | 189,255 | +0.11(+0.36%) |
Sep 11, 2018 | 30.56 | 30.86 | 30.54 | 30.71 | 252,325 | +0.04(+0.13%) |
Sep 10, 2018 | 30.42 | 30.88 | 30.42 | 30.67 | 311,967 | +0.32(+1.07%) |
Sep 07, 2018 | 30.68 | 30.68 | 30.24 | 30.35 | 225,026 | -0.42(-1.36%) |
Sep 06, 2018 | 30.85 | 31.05 | 30.76 | 30.76 | 204,520 | -0.07(-0.23%) |
Sep 05, 2018 | 30.51 | 30.98 | 30.36 | 30.84 | 165,096 | +0.19(+0.62%) |
Sep 04, 2018 | 31.05 | 31.18 | 30.48 | 30.65 | 208,588 | -0.53(-1.70%) |
Aug 31, 2018 | 31.18 | 31.18 | 31.18 | 0 | +0.28(+0.89%) | |
Aug 30, 2018 | 31.08 | 31.11 | 30.82 | 30.90 | 158,994 | -0.12(-0.38%) |
Aug 29, 2018 | 31.14 | 31.18 | 30.96 | 31.02 | 171,978 | -0.13(-0.41%) |
Aug 28, 2018 | 30.95 | 31.20 | 30.73 | 31.14 | 241,487 | +0.37(+1.21%) |
Aug 27, 2018 | 31.14 | 31.14 | 30.61 | 30.77 | 223,976 | -0.34(-1.09%) |
Aug 24, 2018 | 31.01 | 31.13 | 30.88 | 31.11 | 157,492 | +0.10(+0.33%) |
Aug 23, 2018 | 31.07 | 31.28 | 31.00 | 31.01 | 153,222 | -0.09(-0.30%) |
Aug 22, 2018 | 31.16 | 31.32 | 31.02 | 31.10 | 440,740 | -0.17(-0.53%) |
Aug 21, 2018 | 31.29 | 31.36 | 31.11 | 31.27 | 261,206 | -0.02(-0.05%) |
Aug 20, 2018 | 31.17 | 31.45 | 31.06 | 31.29 | 367,134 | +0.19(+0.61%) |
Aug 17, 2018 | 30.80 | 31.10 | 30.80 | 31.10 | 224,645 | +0.28(+0.90%) |
Aug 16, 2018 | 30.71 | 30.90 | 30.70 | 30.82 | 140,480 | +0.06(+0.21%) |
Aug 15, 2018 | 30.54 | 30.88 | 30.43 | 30.76 | 137,497 | +0.28(+0.93%) |
Aug 14, 2018 | 30.24 | 30.58 | 30.24 | 30.47 | 147,601 | +0.24(+0.78%) |
Aug 13, 2018 | 30.46 | 30.46 | 30.13 | 30.24 | 117,588 | -0.22(-0.73%) |
Aug 10, 2018 | 30.55 | 30.76 | 30.45 | 30.46 | 116,187 | -0.17(-0.57%) |
Aug 09, 2018 | 30.70 | 30.78 | 30.46 | 30.63 | 162,727 | +0.15(+0.49%) |
Aug 08, 2018 | 30.51 | 30.58 | 30.22 | 30.48 | 202,078 | +0.00(+0.00%) |
Aug 07, 2018 | 30.54 | 30.54 | 30.18 | 30.48 | 277,148 | -0.10(-0.34%) |
Aug 06, 2018 | 30.75 | 30.85 | 30.49 | 30.58 | 176,470 | -0.09(-0.31%) |
Aug 03, 2018 | 30.32 | 30.70 | 30.24 | 30.68 | 243,398 | +0.59(+1.97%) |
Aug 02, 2018 | 30.10 | 30.35 | 30.00 | 30.09 | 137,966 | -0.07(-0.24%) |