Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 47.33 | 47.81 | 46.69 | 47.31 | 1,108,764 | +0.05(+0.10%) |
Jul 30, 2019 | 46.51 | 47.52 | 46.51 | 47.26 | 340,550 | +0.38(+0.82%) |
Jul 29, 2019 | 46.68 | 47.05 | 46.33 | 46.88 | 193,325 | +0.20(+0.43%) |
Jul 26, 2019 | 46.38 | 47.04 | 46.13 | 46.68 | 224,382 | +0.37(+0.79%) |
Jul 25, 2019 | 46.27 | 46.70 | 46.05 | 46.31 | 189,434 | +0.05(+0.10%) |
Jul 24, 2019 | 46.39 | 46.43 | 45.41 | 46.27 | 279,273 | -0.30(-0.65%) |
Jul 23, 2019 | 46.10 | 46.78 | 46.05 | 46.57 | 250,417 | +0.72(+1.58%) |
Jul 22, 2019 | 46.19 | 46.54 | 45.75 | 45.84 | 165,290 | -0.34(-0.73%) |
Jul 19, 2019 | 46.43 | 46.98 | 46.16 | 46.18 | 196,827 | -0.30(-0.65%) |
Jul 18, 2019 | 46.30 | 46.70 | 46.16 | 46.48 | 153,877 | +0.10(+0.22%) |
Jul 17, 2019 | 46.22 | 46.62 | 46.01 | 46.38 | 163,950 | +0.15(+0.32%) |
Jul 16, 2019 | 46.62 | 46.87 | 46.22 | 46.24 | 224,678 | -0.44(-0.94%) |
Jul 15, 2019 | 46.29 | 46.69 | 45.87 | 46.68 | 194,922 | +0.44(+0.95%) |
Jul 12, 2019 | 45.44 | 46.39 | 45.44 | 46.24 | 220,883 | +1.03(+2.29%) |
Jul 11, 2019 | 45.55 | 45.93 | 44.86 | 45.20 | 162,822 | -0.34(-0.74%) |
Jul 10, 2019 | 45.45 | 45.90 | 45.41 | 45.54 | 170,902 | +0.21(+0.46%) |
Jul 09, 2019 | 45.23 | 45.46 | 44.96 | 45.33 | 330,339 | -0.03(-0.08%) |
Jul 08, 2019 | 44.92 | 45.48 | 44.68 | 45.37 | 375,373 | +0.40(+0.89%) |
Jul 05, 2019 | 44.57 | 45.03 | 44.18 | 44.97 | 335,270 | +0.42(+0.94%) |
Jul 03, 2019 | 44.60 | 44.90 | 44.42 | 44.55 | 261,144 | +0.15(+0.33%) |
Jul 02, 2019 | 44.89 | 44.89 | 44.02 | 44.40 | 268,956 | -0.43(-0.95%) |
Jul 01, 2019 | 45.49 | 46.03 | 44.73 | 44.83 | 286,480 | -0.08(-0.18%) |
Jun 28, 2019 | 44.70 | 45.22 | 44.67 | 44.91 | 1,842,616 | +0.16(+0.37%) |
Jun 27, 2019 | 43.61 | 44.75 | 43.61 | 44.75 | 238,979 | +0.99(+2.27%) |
Jun 26, 2019 | 43.38 | 43.90 | 43.09 | 43.75 | 263,665 | +0.43(+0.99%) |
Jun 25, 2019 | 43.81 | 43.87 | 43.21 | 43.33 | 229,534 | -0.36(-0.83%) |
Jun 24, 2019 | 43.62 | 44.44 | 43.28 | 43.69 | 247,109 | +0.15(+0.33%) |
Jun 21, 2019 | 44.11 | 44.28 | 43.55 | 43.55 | 370,522 | -0.90(-2.03%) |
Jun 20, 2019 | 44.30 | 44.47 | 44.04 | 44.45 | 189,357 | +0.49(+1.12%) |
Jun 19, 2019 | 43.86 | 43.95 | 43.34 | 43.95 | 263,403 | +0.00(+0.00%) |
Jun 18, 2019 | 43.95 | 44.50 | 43.82 | 43.95 | 164,154 | +0.25(+0.58%) |
Jun 17, 2019 | 43.95 | 44.04 | 43.65 | 43.70 | 205,309 | -0.20(-0.46%) |
Jun 14, 2019 | 43.98 | 44.20 | 43.86 | 43.90 | 199,207 | -0.26(-0.60%) |
Jun 13, 2019 | 44.03 | 44.21 | 43.70 | 44.16 | 158,449 | +0.29(+0.66%) |
Jun 12, 2019 | 43.47 | 44.11 | 43.45 | 43.87 | 206,216 | +0.49(+1.13%) |
Jun 11, 2019 | 44.04 | 44.11 | 43.20 | 43.38 | 275,345 | -0.34(-0.77%) |
Jun 10, 2019 | 43.28 | 44.33 | 43.28 | 43.72 | 149,066 | +0.41(+0.95%) |
Jun 07, 2019 | 43.34 | 43.79 | 43.24 | 43.31 | 136,831 | +0.17(+0.40%) |
Jun 06, 2019 | 43.76 | 43.85 | 42.89 | 43.14 | 199,103 | -0.46(-1.04%) |
Jun 05, 2019 | 43.54 | 43.90 | 43.29 | 43.59 | 136,283 | +0.11(+0.25%) |
Jun 04, 2019 | 42.66 | 43.51 | 42.32 | 43.48 | 239,610 | +1.18(+2.80%) |
Jun 03, 2019 | 42.16 | 42.61 | 41.92 | 42.30 | 272,460 | +0.14(+0.32%) |
May 31, 2019 | 42.14 | 42.30 | 41.81 | 42.16 | 198,439 | -0.38(-0.90%) |
May 30, 2019 | 42.92 | 43.14 | 42.04 | 42.54 | 199,438 | -0.20(-0.47%) |
May 29, 2019 | 42.63 | 43.00 | 42.42 | 42.74 | 286,367 | -0.07(-0.17%) |
May 28, 2019 | 42.42 | 43.02 | 41.77 | 42.82 | 340,292 | +0.35(+0.81%) |
May 24, 2019 | 43.81 | 43.95 | 42.17 | 42.47 | 356,245 | -1.06(-2.43%) |
May 23, 2019 | 42.52 | 43.56 | 41.17 | 43.53 | 774,196 | +1.65(+3.94%) |
May 22, 2019 | 42.68 | 43.24 | 41.85 | 41.88 | 340,056 | -1.09(-2.54%) |
May 21, 2019 | 42.41 | 43.04 | 42.36 | 42.97 | 195,356 | +0.82(+1.94%) |
May 20, 2019 | 41.95 | 42.39 | 41.53 | 42.15 | 143,823 | -0.14(-0.32%) |
May 17, 2019 | 42.98 | 43.11 | 42.10 | 42.29 | 328,352 | -1.04(-2.40%) |
May 16, 2019 | 43.01 | 43.46 | 42.84 | 43.33 | 143,766 | +0.45(+1.04%) |
May 15, 2019 | 42.87 | 43.07 | 42.49 | 42.88 | 278,098 | -0.19(-0.44%) |
May 14, 2019 | 43.26 | 43.45 | 43.01 | 43.07 | 209,373 | -0.21(-0.48%) |
May 13, 2019 | 43.76 | 43.79 | 43.08 | 43.28 | 170,074 | -1.19(-2.68%) |
May 10, 2019 | 44.06 | 44.57 | 43.42 | 44.47 | 140,126 | +0.21(+0.47%) |
May 09, 2019 | 43.85 | 44.45 | 43.51 | 44.26 | 193,254 | +0.18(+0.41%) |
May 08, 2019 | 44.47 | 44.47 | 43.98 | 44.08 | 166,028 | -0.24(-0.53%) |
May 07, 2019 | 45.15 | 45.49 | 44.00 | 44.32 | 403,091 | -1.27(-2.78%) |
May 06, 2019 | 44.90 | 45.64 | 44.79 | 45.59 | 212,193 | +0.15(+0.34%) |
May 03, 2019 | 44.46 | 45.52 | 44.46 | 45.43 | 213,703 | +1.26(+2.84%) |
May 02, 2019 | 43.93 | 44.23 | 43.46 | 44.17 | 233,494 | +0.29(+0.66%) |
May 01, 2019 | 44.56 | 44.56 | 43.75 | 43.88 | 484,572 | -0.55(-1.23%) |
Apr 30, 2019 | 44.87 | 44.87 | 44.20 | 44.43 | 476,338 | -0.36(-0.81%) |
Apr 29, 2019 | 44.46 | 44.86 | 44.41 | 44.79 | 169,499 | +0.46(+1.03%) |
Apr 26, 2019 | 44.18 | 44.42 | 43.95 | 44.34 | 146,605 | +0.32(+0.72%) |
Apr 25, 2019 | 44.67 | 44.67 | 43.53 | 44.02 | 169,615 | -0.71(-1.59%) |
Apr 24, 2019 | 44.36 | 45.08 | 44.34 | 44.73 | 204,674 | +0.33(+0.74%) |
Apr 23, 2019 | 43.83 | 44.65 | 43.60 | 44.40 | 219,434 | +0.66(+1.52%) |
Apr 22, 2019 | 44.43 | 44.47 | 43.45 | 43.74 | 192,826 | -0.72(-1.62%) |
Apr 18, 2019 | 44.96 | 45.28 | 44.31 | 44.46 | 222,159 | -0.56(-1.25%) |
Apr 17, 2019 | 45.05 | 45.35 | 44.83 | 45.02 | 518,738 | +0.31(+0.69%) |
Apr 16, 2019 | 44.53 | 44.77 | 44.50 | 44.71 | 218,178 | +0.36(+0.82%) |
Apr 15, 2019 | 44.23 | 44.44 | 44.06 | 44.35 | 166,291 | +0.16(+0.37%) |
Apr 12, 2019 | 44.27 | 44.47 | 43.75 | 44.18 | 180,538 | +0.19(+0.43%) |
Apr 11, 2019 | 43.64 | 44.02 | 43.43 | 43.99 | 162,524 | +0.37(+0.86%) |
Apr 10, 2019 | 43.11 | 43.78 | 43.08 | 43.62 | 261,075 | +0.58(+1.35%) |
Apr 09, 2019 | 43.04 | 43.23 | 42.74 | 43.04 | 294,319 | -0.15(-0.36%) |
Apr 08, 2019 | 42.80 | 43.21 | 42.53 | 43.19 | 149,483 | +0.21(+0.49%) |
Apr 05, 2019 | 42.87 | 43.18 | 42.78 | 42.98 | 239,265 | +0.25(+0.59%) |
Apr 04, 2019 | 42.92 | 43.09 | 42.43 | 42.72 | 186,016 | -0.10(-0.23%) |
Apr 03, 2019 | 42.39 | 42.90 | 42.34 | 42.82 | 193,404 | +0.66(+1.57%) |
Apr 02, 2019 | 42.61 | 42.61 | 41.91 | 42.16 | 187,763 | -0.39(-0.92%) |
Apr 01, 2019 | 42.32 | 42.63 | 42.20 | 42.55 | 184,826 | +0.48(+1.14%) |
Mar 29, 2019 | 42.46 | 42.50 | 41.90 | 42.07 | 260,224 | -0.13(-0.30%) |
Mar 28, 2019 | 42.04 | 42.46 | 41.81 | 42.20 | 103,597 | +0.26(+0.63%) |
Mar 27, 2019 | 41.80 | 42.09 | 41.56 | 41.94 | 169,087 | +0.16(+0.39%) |
Mar 26, 2019 | 41.67 | 42.15 | 41.52 | 41.77 | 144,690 | +0.41(+0.99%) |
Mar 25, 2019 | 40.83 | 41.62 | 40.01 | 41.36 | 240,887 | +0.31(+0.75%) |
Mar 22, 2019 | 42.49 | 42.53 | 41.05 | 41.06 | 202,641 | -1.57(-3.68%) |
Mar 21, 2019 | 41.71 | 42.72 | 41.71 | 42.62 | 257,388 | +0.76(+1.82%) |
Mar 20, 2019 | 42.38 | 42.41 | 41.74 | 41.86 | 155,534 | -0.52(-1.22%) |
Mar 19, 2019 | 42.56 | 43.06 | 42.28 | 42.38 | 243,059 | -0.05(-0.11%) |
Mar 18, 2019 | 41.83 | 42.45 | 41.70 | 42.43 | 275,481 | +0.62(+1.47%) |
Mar 15, 2019 | 42.17 | 42.48 | 41.76 | 41.81 | 594,688 | -0.21(-0.50%) |
Mar 14, 2019 | 42.21 | 42.49 | 41.94 | 42.02 | 325,441 | -0.17(-0.41%) |
Mar 13, 2019 | 41.93 | 42.33 | 41.92 | 42.19 | 298,824 | +0.36(+0.87%) |
Mar 12, 2019 | 42.20 | 42.23 | 41.62 | 41.83 | 248,494 | -0.59(-1.39%) |
Mar 11, 2019 | 41.67 | 42.49 | 41.55 | 42.42 | 201,538 | +0.79(+1.89%) |
Mar 08, 2019 | 41.62 | 41.96 | 41.50 | 41.63 | 220,291 | -0.04(-0.09%) |
Mar 07, 2019 | 41.93 | 41.98 | 41.54 | 41.66 | 227,995 | -0.20(-0.48%) |
Mar 06, 2019 | 42.10 | 42.21 | 41.83 | 41.86 | 208,166 | -0.14(-0.32%) |
Mar 05, 2019 | 42.38 | 42.44 | 41.77 | 42.00 | 377,414 | -0.67(-1.57%) |
Mar 04, 2019 | 43.04 | 43.37 | 42.57 | 42.67 | 382,577 | -0.27(-0.63%) |
Mar 01, 2019 | 43.16 | 43.32 | 42.69 | 42.94 | 427,345 | +0.05(+0.13%) |
Feb 28, 2019 | 43.35 | 43.38 | 42.85 | 42.89 | 461,147 | -0.47(-1.09%) |
Feb 27, 2019 | 43.25 | 43.38 | 42.70 | 43.36 | 441,218 | +0.06(+0.15%) |
Feb 26, 2019 | 43.37 | 44.01 | 43.06 | 43.30 | 441,740 | +0.02(+0.04%) |
Feb 25, 2019 | 43.67 | 43.76 | 42.42 | 43.28 | 661,237 | -0.39(-0.89%) |
Feb 22, 2019 | 43.71 | 43.76 | 43.11 | 43.67 | 505,115 | +0.24(+0.54%) |
Feb 21, 2019 | 42.41 | 44.08 | 42.02 | 43.43 | 706,907 | +0.49(+1.14%) |
Feb 20, 2019 | 42.49 | 43.16 | 42.35 | 42.94 | 405,013 | +0.55(+1.30%) |
Feb 19, 2019 | 42.24 | 42.40 | 42.05 | 42.39 | 397,376 | -0.05(-0.11%) |
Feb 15, 2019 | 42.53 | 42.68 | 42.13 | 42.43 | 426,242 | +0.06(+0.15%) |
Feb 14, 2019 | 42.46 | 42.79 | 42.22 | 42.37 | 444,363 | -0.23(-0.53%) |
Feb 13, 2019 | 42.61 | 42.93 | 42.32 | 42.60 | 451,250 | +0.05(+0.13%) |
Feb 12, 2019 | 42.23 | 42.61 | 42.04 | 42.54 | 263,970 | +0.54(+1.30%) |
Feb 11, 2019 | 41.54 | 42.04 | 41.46 | 42.00 | 290,548 | +0.52(+1.25%) |
Feb 08, 2019 | 41.54 | 41.91 | 41.31 | 41.48 | 233,198 | -0.15(-0.37%) |
Feb 07, 2019 | 41.30 | 41.66 | 41.03 | 41.64 | 445,390 | +0.19(+0.46%) |
Feb 06, 2019 | 41.27 | 41.64 | 41.04 | 41.45 | 512,964 | +0.10(+0.24%) |
Feb 05, 2019 | 40.36 | 41.39 | 40.20 | 41.35 | 530,938 | +0.99(+2.45%) |
Feb 04, 2019 | 40.47 | 40.61 | 40.08 | 40.36 | 360,999 | -0.14(-0.34%) |
Feb 01, 2019 | 40.60 | 40.93 | 40.26 | 40.49 | 520,889 | -0.04(-0.09%) |
Jan 31, 2019 | 40.01 | 40.73 | 39.73 | 40.53 | 5,406,532 | +0.51(+1.27%) |
Jan 30, 2019 | 39.74 | 40.26 | 39.31 | 40.02 | 594,730 | +0.43(+1.08%) |
Jan 29, 2019 | 39.40 | 39.84 | 39.15 | 39.60 | 531,018 | +0.21(+0.53%) |
Jan 28, 2019 | 39.96 | 40.06 | 39.29 | 39.39 | 573,659 | -0.93(-2.32%) |
Jan 25, 2019 | 41.29 | 41.32 | 40.10 | 40.32 | 689,335 | -0.73(-1.79%) |
Jan 24, 2019 | 41.16 | 41.81 | 40.93 | 41.06 | 572,485 | -0.10(-0.24%) |
Jan 23, 2019 | 41.33 | 41.52 | 40.68 | 41.16 | 498,450 | -0.13(-0.31%) |
Jan 22, 2019 | 41.59 | 41.79 | 40.92 | 41.28 | 596,498 | -0.36(-0.87%) |
Jan 18, 2019 | 41.70 | 42.11 | 41.51 | 41.65 | 704,006 | +0.12(+0.28%) |
Jan 17, 2019 | 41.35 | 41.66 | 41.26 | 41.53 | 484,473 | +0.09(+0.22%) |
Jan 16, 2019 | 41.33 | 41.57 | 41.27 | 41.44 | 365,443 | +0.06(+0.15%) |
Jan 15, 2019 | 41.53 | 41.69 | 40.98 | 41.37 | 530,484 | +0.04(+0.09%) |
Jan 14, 2019 | 41.26 | 41.59 | 41.06 | 41.34 | 316,019 | -0.16(-0.39%) |
Jan 11, 2019 | 41.44 | 41.65 | 41.15 | 41.50 | 346,598 | +0.03(+0.07%) |
Jan 10, 2019 | 41.30 | 41.68 | 41.18 | 41.47 | 487,133 | +0.17(+0.42%) |
Jan 09, 2019 | 41.56 | 41.69 | 41.15 | 41.30 | 428,435 | -0.01(-0.02%) |
Jan 08, 2019 | 40.42 | 41.32 | 40.32 | 41.31 | 541,644 | +1.37(+3.43%) |
Jan 07, 2019 | 40.09 | 40.09 | 39.33 | 39.94 | 353,774 | +0.02(+0.05%) |
Jan 04, 2019 | 39.30 | 40.10 | 38.93 | 39.92 | 576,515 | +1.11(+2.86%) |
Jan 03, 2019 | 39.00 | 39.62 | 38.65 | 38.81 | 498,248 | -0.37(-0.94%) |
Jan 02, 2019 | 38.80 | 39.19 | 38.07 | 39.18 | 622,807 | -0.04(-0.09%) |
Dec 31, 2018 | 38.63 | 39.21 | 38.39 | 39.21 | 321,505 | +0.82(+2.14%) |
Dec 28, 2018 | 38.23 | 38.66 | 37.80 | 38.39 | 441,529 | +0.31(+0.81%) |
Dec 27, 2018 | 36.80 | 38.11 | 36.80 | 38.09 | 350,209 | +0.78(+2.08%) |
Dec 26, 2018 | 36.38 | 37.34 | 36.17 | 37.31 | 631,084 | +1.16(+3.22%) |
Dec 24, 2018 | 36.94 | 36.94 | 36.13 | 36.15 | 132,325 | -0.86(-2.32%) |
Dec 21, 2018 | 37.45 | 38.10 | 36.99 | 37.00 | 1,176,082 | -0.18(-0.49%) |
Dec 20, 2018 | 37.67 | 37.85 | 36.84 | 37.18 | 821,641 | -0.57(-1.51%) |
Dec 19, 2018 | 37.67 | 38.25 | 37.48 | 37.75 | 606,728 | +0.22(+0.58%) |
Dec 18, 2018 | 37.33 | 37.85 | 37.14 | 37.54 | 317,868 | +0.50(+1.34%) |
Dec 17, 2018 | 37.21 | 37.49 | 36.70 | 37.04 | 641,809 | -0.09(-0.24%) |
Dec 14, 2018 | 37.52 | 37.88 | 36.90 | 37.13 | 298,896 | -0.60(-1.60%) |
Dec 13, 2018 | 38.33 | 38.33 | 37.54 | 37.73 | 302,684 | -0.57(-1.48%) |
Dec 12, 2018 | 38.21 | 38.73 | 38.01 | 38.30 | 335,676 | +0.39(+1.02%) |
Dec 11, 2018 | 37.91 | 38.43 | 37.57 | 37.92 | 374,142 | +0.43(+1.16%) |
Dec 10, 2018 | 37.37 | 37.66 | 37.09 | 37.48 | 341,739 | +0.18(+0.48%) |
Dec 07, 2018 | 37.39 | 37.55 | 37.03 | 37.30 | 263,321 | -0.03(-0.07%) |
Dec 06, 2018 | 36.87 | 37.45 | 36.55 | 37.33 | 375,747 | +0.17(+0.46%) |
Dec 04, 2018 | 39.30 | 39.30 | 37.12 | 37.16 | 280,832 | -2.08(-5.31%) |
Dec 03, 2018 | 39.95 | 40.08 | 38.71 | 39.24 | 482,067 | -0.06(-0.16%) |
Nov 30, 2018 | 38.12 | 39.45 | 38.12 | 39.30 | 639,907 | +1.29(+3.39%) |
Nov 29, 2018 | 38.46 | 38.75 | 37.98 | 38.01 | 185,274 | -0.55(-1.43%) |
Nov 28, 2018 | 38.23 | 38.57 | 37.47 | 38.57 | 380,958 | +0.48(+1.26%) |
Nov 27, 2018 | 38.47 | 38.57 | 37.81 | 38.09 | 176,754 | -0.39(-1.01%) |
Nov 26, 2018 | 38.68 | 39.00 | 38.17 | 38.47 | 413,995 | -0.01(-0.02%) |
Nov 23, 2018 | 38.01 | 38.78 | 38.01 | 38.48 | 115,258 | +0.14(+0.38%) |
Nov 21, 2018 | 38.34 | 38.34 | 38.34 | 0 | +0.42(+1.12%) | |
Nov 20, 2018 | 38.32 | 38.34 | 37.60 | 37.92 | 384,092 | -0.65(-1.68%) |
Nov 19, 2018 | 38.98 | 39.21 | 38.43 | 38.57 | 476,350 | -0.31(-0.79%) |
Nov 16, 2018 | 38.34 | 39.30 | 38.34 | 38.87 | 633,923 | +0.22(+0.56%) |
Nov 15, 2018 | 38.80 | 38.89 | 36.04 | 38.66 | 551,983 | +0.78(+2.07%) |
Nov 14, 2018 | 38.29 | 38.44 | 37.72 | 37.87 | 487,346 | -0.19(-0.50%) |
Nov 13, 2018 | 37.04 | 38.23 | 36.91 | 38.06 | 588,436 | +1.11(+3.00%) |
Nov 12, 2018 | 37.17 | 37.53 | 36.58 | 36.95 | 354,647 | -0.13(-0.34%) |
Nov 09, 2018 | 37.71 | 37.71 | 36.93 | 37.08 | 244,259 | -0.62(-1.65%) |
Nov 08, 2018 | 38.24 | 38.32 | 37.55 | 37.70 | 182,682 | -0.62(-1.62%) |
Nov 07, 2018 | 37.67 | 38.34 | 37.19 | 38.32 | 180,914 | +0.69(+1.85%) |
Nov 06, 2018 | 37.09 | 37.64 | 36.90 | 37.63 | 96,387 | +0.48(+1.29%) |
Nov 05, 2018 | 37.28 | 37.84 | 36.78 | 37.15 | 152,408 | -0.06(-0.17%) |
Nov 02, 2018 | 37.08 | 37.73 | 36.92 | 37.21 | 174,107 | +0.22(+0.59%) |
Nov 01, 2018 | 36.48 | 37.27 | 36.48 | 36.99 | 184,805 | +0.64(+1.76%) |
Oct 31, 2018 | 37.25 | 37.37 | 36.32 | 36.35 | 355,463 | -0.47(-1.27%) |
Oct 30, 2018 | 35.74 | 36.99 | 35.73 | 36.82 | 185,971 | +1.04(+2.90%) |
Oct 29, 2018 | 36.27 | 36.57 | 35.61 | 35.79 | 414,449 | +0.04(+0.10%) |
Oct 26, 2018 | 35.28 | 36.25 | 35.02 | 35.75 | 252,239 | +0.08(+0.23%) |
Oct 25, 2018 | 35.70 | 36.01 | 35.58 | 35.67 | 241,156 | +0.09(+0.25%) |
Oct 24, 2018 | 36.71 | 37.13 | 35.52 | 35.58 | 605,186 | -1.23(-3.33%) |
Oct 23, 2018 | 37.25 | 37.32 | 36.52 | 36.81 | 552,876 | -0.82(-2.18%) |
Oct 22, 2018 | 37.17 | 37.81 | 37.12 | 37.63 | 154,927 | +0.61(+1.66%) |
Oct 19, 2018 | 37.52 | 37.75 | 36.78 | 37.01 | 180,978 | -0.52(-1.39%) |
Oct 18, 2018 | 37.54 | 38.05 | 37.31 | 37.54 | 250,380 | -0.14(-0.36%) |
Oct 17, 2018 | 37.77 | 37.77 | 37.23 | 37.67 | 777,535 | -0.15(-0.41%) |
Oct 16, 2018 | 36.91 | 37.90 | 36.56 | 37.83 | 467,605 | +1.30(+3.56%) |
Oct 15, 2018 | 35.96 | 36.66 | 35.95 | 36.53 | 897,517 | +0.47(+1.30%) |
Oct 12, 2018 | 36.59 | 36.91 | 35.70 | 36.06 | 302,554 | -0.04(-0.10%) |
Oct 11, 2018 | 36.59 | 36.90 | 36.08 | 36.09 | 447,063 | -0.61(-1.67%) |
Oct 10, 2018 | 37.79 | 37.86 | 36.68 | 36.71 | 276,943 | -1.10(-2.91%) |
Oct 09, 2018 | 37.84 | 38.06 | 37.44 | 37.81 | 223,109 | -0.13(-0.35%) |
Oct 08, 2018 | 38.07 | 38.16 | 37.78 | 37.94 | 161,005 | -0.17(-0.45%) |
Oct 05, 2018 | 38.69 | 38.87 | 37.94 | 38.11 | 193,365 | -0.53(-1.37%) |
Oct 04, 2018 | 38.86 | 38.97 | 38.50 | 38.64 | 228,115 | -0.31(-0.81%) |
Oct 03, 2018 | 38.67 | 39.11 | 38.60 | 38.95 | 189,054 | +0.50(+1.31%) |
Oct 02, 2018 | 38.32 | 38.83 | 38.32 | 38.45 | 191,105 | +0.13(+0.35%) |
Oct 01, 2018 | 39.55 | 39.55 | 38.09 | 38.32 | 266,496 | -0.96(-2.45%) |
Sep 28, 2018 | 39.05 | 39.50 | 38.96 | 39.28 | 204,392 | +0.22(+0.57%) |
Sep 27, 2018 | 39.37 | 39.68 | 39.05 | 39.05 | 187,935 | -0.27(-0.68%) |
Sep 26, 2018 | 39.77 | 39.95 | 39.26 | 39.32 | 212,794 | -0.40(-1.02%) |
Sep 25, 2018 | 39.59 | 39.77 | 39.19 | 39.73 | 225,053 | +0.13(+0.34%) |
Sep 24, 2018 | 39.50 | 39.95 | 39.10 | 39.59 | 449,058 | -0.04(-0.11%) |
Sep 21, 2018 | 40.27 | 40.85 | 39.59 | 39.64 | 627,881 | -0.63(-1.56%) |
Sep 20, 2018 | 39.86 | 40.36 | 39.77 | 40.27 | 402,581 | +0.63(+1.59%) |
Sep 19, 2018 | 39.91 | 39.91 | 39.37 | 39.64 | 617,599 | -0.18(-0.45%) |
Sep 18, 2018 | 38.78 | 40.49 | 38.38 | 39.82 | 431,750 | -0.85(-2.10%) |
Sep 17, 2018 | 41.25 | 41.25 | 40.04 | 40.67 | 694,355 | -1.03(-2.48%) |
Sep 14, 2018 | 40.98 | 42.51 | 40.58 | 41.70 | 663,191 | +1.17(+2.88%) |
Sep 13, 2018 | 38.69 | 40.65 | 36.49 | 40.53 | 1,838,226 | +3.23(+8.66%) |
Sep 12, 2018 | 37.03 | 37.57 | 36.94 | 37.30 | 543,952 | +0.18(+0.48%) |
Sep 11, 2018 | 37.44 | 37.75 | 37.12 | 37.12 | 246,613 | -0.36(-0.96%) |
Sep 10, 2018 | 37.30 | 37.80 | 37.30 | 37.48 | 436,767 | +0.36(+0.97%) |
Sep 07, 2018 | 36.90 | 37.17 | 36.72 | 37.12 | 181,224 | +0.13(+0.36%) |
Sep 06, 2018 | 37.44 | 37.66 | 36.76 | 36.99 | 321,412 | -0.49(-1.32%) |
Sep 05, 2018 | 36.81 | 37.57 | 36.49 | 37.48 | 431,843 | +0.63(+1.71%) |
Sep 04, 2018 | 36.32 | 36.90 | 35.91 | 36.85 | 299,620 | +0.54(+1.48%) |
Aug 31, 2018 | 36.32 | 36.32 | 36.32 | 0 | +0.27(+0.75%) | |
Aug 30, 2018 | 35.42 | 36.18 | 35.10 | 36.05 | 323,247 | +0.58(+1.65%) |
Aug 29, 2018 | 35.10 | 36.09 | 35.06 | 35.46 | 151,393 | +0.49(+1.41%) |
Aug 28, 2018 | 35.19 | 35.37 | 34.79 | 34.97 | 115,923 | -0.09(-0.26%) |
Aug 27, 2018 | 35.78 | 35.91 | 35.06 | 35.06 | 163,995 | -0.58(-1.64%) |
Aug 24, 2018 | 35.24 | 35.71 | 35.15 | 35.64 | 440,530 | +0.40(+1.15%) |
Aug 23, 2018 | 35.33 | 35.69 | 34.92 | 35.24 | 213,196 | -0.22(-0.63%) |
Aug 22, 2018 | 35.01 | 35.51 | 34.65 | 35.46 | 410,834 | +0.40(+1.15%) |
Aug 21, 2018 | 34.56 | 35.28 | 34.38 | 35.06 | 229,757 | +0.63(+1.83%) |
Aug 20, 2018 | 34.38 | 34.61 | 34.16 | 34.43 | 354,615 | +0.13(+0.39%) |
Aug 17, 2018 | 34.07 | 34.38 | 33.89 | 34.30 | 344,070 | +0.22(+0.66%) |
Aug 16, 2018 | 33.62 | 34.34 | 33.62 | 34.07 | 313,119 | +0.58(+1.74%) |
Aug 15, 2018 | 33.58 | 33.71 | 33.04 | 33.49 | 164,415 | -0.13(-0.40%) |
Aug 14, 2018 | 33.58 | 34.03 | 33.53 | 33.62 | 223,045 | +0.04(+0.13%) |
Aug 13, 2018 | 33.49 | 33.80 | 33.08 | 33.58 | 787,561 | +0.04(+0.13%) |
Aug 10, 2018 | 33.49 | 33.89 | 33.40 | 33.53 | 218,538 | -0.18(-0.53%) |
Aug 09, 2018 | 34.12 | 34.12 | 33.69 | 33.71 | 111,351 | -0.27(-0.79%) |
Aug 08, 2018 | 33.53 | 34.03 | 33.31 | 33.98 | 763,822 | +0.45(+1.34%) |
Aug 07, 2018 | 33.53 | 33.62 | 33.33 | 33.53 | 203,357 | +0.09(+0.27%) |
Aug 06, 2018 | 33.17 | 33.44 | 33.08 | 33.44 | 135,055 | +0.36(+1.09%) |
Aug 03, 2018 | 33.40 | 33.53 | 32.95 | 33.08 | 150,259 | -0.31(-0.94%) |
Aug 02, 2018 | 33.58 | 33.85 | 33.35 | 33.40 | 137,897 | -0.31(-0.93%) |