Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 26.86 | 27.80 | 26.76 | 27.08 | 1,550,431 | +0.27(+1.02%) |
Jul 30, 2019 | 25.46 | 27.03 | 25.03 | 26.80 | 1,605,635 | +1.30(+5.10%) |
Jul 29, 2019 | 26.17 | 26.44 | 24.93 | 25.50 | 1,561,855 | -0.72(-2.73%) |
Jul 26, 2019 | 26.79 | 26.95 | 26.08 | 26.22 | 836,770 | -0.63(-2.35%) |
Jul 25, 2019 | 28.23 | 28.41 | 26.75 | 26.85 | 756,825 | -1.18(-4.20%) |
Jul 24, 2019 | 27.83 | 28.46 | 27.66 | 28.03 | 1,547,153 | -0.03(-0.10%) |
Jul 23, 2019 | 27.61 | 28.06 | 27.31 | 28.06 | 1,198,438 | +0.51(+1.85%) |
Jul 22, 2019 | 27.74 | 28.09 | 27.17 | 27.55 | 1,071,315 | -0.20(-0.71%) |
Jul 19, 2019 | 27.62 | 27.90 | 27.32 | 27.75 | 1,001,238 | +0.09(+0.34%) |
Jul 18, 2019 | 28.07 | 28.28 | 27.32 | 27.65 | 1,461,042 | -0.64(-2.26%) |
Jul 17, 2019 | 28.13 | 28.49 | 27.78 | 28.29 | 2,066,617 | +0.06(+0.20%) |
Jul 16, 2019 | 28.34 | 28.88 | 27.95 | 28.24 | 1,797,604 | -0.17(-0.60%) |
Jul 15, 2019 | 28.97 | 29.22 | 28.00 | 28.40 | 1,256,385 | -0.39(-1.34%) |
Jul 12, 2019 | 29.21 | 29.53 | 28.20 | 28.79 | 1,654,229 | -0.52(-1.77%) |
Jul 11, 2019 | 30.92 | 31.13 | 29.16 | 29.31 | 1,825,476 | -1.83(-5.87%) |
Jul 10, 2019 | 30.77 | 31.25 | 30.11 | 31.14 | 1,330,460 | +0.84(+2.77%) |
Jul 09, 2019 | 30.70 | 30.70 | 29.94 | 30.30 | 1,146,358 | -0.57(-1.83%) |
Jul 08, 2019 | 31.80 | 32.21 | 30.81 | 30.86 | 1,157,078 | -1.26(-3.93%) |
Jul 05, 2019 | 32.19 | 32.82 | 31.60 | 32.13 | 904,361 | -0.24(-0.73%) |
Jul 03, 2019 | 32.62 | 32.82 | 32.17 | 32.36 | 892,371 | -0.11(-0.35%) |
Jul 02, 2019 | 33.48 | 33.57 | 32.09 | 32.48 | 1,586,709 | -1.12(-3.34%) |
Jul 01, 2019 | 34.93 | 34.96 | 33.32 | 33.60 | 1,746,802 | -0.39(-1.14%) |
Jun 28, 2019 | 33.30 | 34.17 | 33.03 | 33.98 | 2,686,558 | +0.86(+2.59%) |
Jun 27, 2019 | 32.90 | 33.43 | 32.72 | 33.13 | 1,579,946 | +0.25(+0.77%) |
Jun 26, 2019 | 32.85 | 33.48 | 32.50 | 32.87 | 1,296,321 | +0.68(+2.11%) |
Jun 25, 2019 | 32.38 | 32.80 | 31.87 | 32.19 | 1,783,039 | -0.40(-1.21%) |
Jun 24, 2019 | 32.90 | 33.50 | 32.05 | 32.59 | 1,311,056 | -0.38(-1.14%) |
Jun 21, 2019 | 33.13 | 33.75 | 32.54 | 32.97 | 1,852,440 | -0.22(-0.65%) |
Jun 20, 2019 | 32.67 | 34.60 | 32.66 | 33.18 | 2,242,936 | +1.39(+4.39%) |
Jun 19, 2019 | 32.03 | 32.17 | 31.12 | 31.79 | 1,593,400 | -0.34(-1.06%) |
Jun 18, 2019 | 30.94 | 32.51 | 30.94 | 32.13 | 1,579,163 | +1.39(+4.51%) |
Jun 17, 2019 | 29.99 | 31.01 | 29.99 | 30.74 | 1,318,602 | +0.50(+1.65%) |
Jun 14, 2019 | 31.04 | 31.75 | 29.84 | 30.24 | 1,199,130 | -0.90(-2.90%) |
Jun 13, 2019 | 31.23 | 31.84 | 30.78 | 31.15 | 951,697 | +0.95(+3.15%) |
Jun 12, 2019 | 30.86 | 31.26 | 30.01 | 30.20 | 1,240,482 | -1.12(-3.58%) |
Jun 11, 2019 | 31.30 | 32.07 | 31.24 | 31.32 | 1,360,740 | +0.24(+0.76%) |
Jun 10, 2019 | 30.64 | 31.91 | 30.63 | 31.08 | 1,297,932 | +0.52(+1.70%) |
Jun 07, 2019 | 29.88 | 30.99 | 29.58 | 30.56 | 1,227,780 | +0.58(+1.95%) |
Jun 06, 2019 | 28.80 | 30.20 | 28.80 | 29.98 | 1,449,912 | +1.25(+4.36%) |
Jun 05, 2019 | 29.81 | 29.96 | 28.43 | 28.73 | 1,464,874 | -1.09(-3.67%) |
Jun 04, 2019 | 29.87 | 30.34 | 29.55 | 29.82 | 1,255,325 | +0.39(+1.31%) |
Jun 03, 2019 | 28.92 | 29.78 | 28.44 | 29.43 | 1,365,580 | +0.67(+2.33%) |
May 31, 2019 | 27.96 | 28.98 | 27.62 | 28.76 | 1,035,087 | -0.01(-0.03%) |
May 30, 2019 | 28.79 | 29.83 | 28.68 | 28.77 | 1,626,943 | -0.02(-0.07%) |
May 29, 2019 | 29.86 | 30.01 | 28.19 | 28.79 | 3,007,099 | -1.71(-5.59%) |
May 28, 2019 | 30.21 | 30.61 | 29.98 | 30.50 | 834,166 | +0.54(+1.79%) |
May 24, 2019 | 30.68 | 30.99 | 29.80 | 29.96 | 690,234 | -0.26(-0.87%) |
May 23, 2019 | 32.20 | 32.20 | 29.82 | 30.22 | 1,185,486 | -2.85(-8.61%) |
May 22, 2019 | 33.66 | 33.98 | 32.85 | 33.07 | 679,381 | -1.12(-3.28%) |
May 21, 2019 | 33.90 | 34.27 | 33.78 | 34.19 | 759,019 | +0.56(+1.65%) |
May 20, 2019 | 34.57 | 34.89 | 33.48 | 33.64 | 593,828 | -0.92(-2.67%) |
May 17, 2019 | 34.65 | 35.22 | 34.26 | 34.56 | 865,526 | -0.51(-1.45%) |
May 16, 2019 | 35.77 | 36.05 | 34.75 | 35.07 | 714,169 | -0.57(-1.61%) |
May 15, 2019 | 35.15 | 35.98 | 34.79 | 35.64 | 683,499 | -0.15(-0.42%) |
May 14, 2019 | 35.29 | 36.39 | 35.12 | 35.79 | 935,258 | +1.14(+3.29%) |
May 13, 2019 | 35.17 | 35.81 | 34.58 | 34.65 | 992,464 | -0.77(-2.18%) |
May 10, 2019 | 34.70 | 35.70 | 34.26 | 35.43 | 1,444,559 | +0.64(+1.84%) |
May 09, 2019 | 34.50 | 35.16 | 33.93 | 34.79 | 1,085,220 | -0.05(-0.14%) |
May 08, 2019 | 34.95 | 35.43 | 34.69 | 34.83 | 1,686,747 | -0.32(-0.91%) |
May 07, 2019 | 35.30 | 35.76 | 34.83 | 35.15 | 783,231 | -0.87(-2.41%) |
May 06, 2019 | 35.99 | 36.40 | 35.36 | 36.02 | 1,051,470 | -0.54(-1.47%) |
May 03, 2019 | 36.04 | 36.66 | 35.68 | 36.56 | 1,149,365 | +0.66(+1.84%) |
May 02, 2019 | 37.66 | 38.37 | 35.31 | 35.90 | 2,416,827 | -3.39(-8.64%) |
May 01, 2019 | 41.12 | 41.22 | 39.27 | 39.29 | 1,556,398 | -1.70(-4.14%) |
Apr 30, 2019 | 41.48 | 41.66 | 40.70 | 40.99 | 980,185 | -0.17(-0.41%) |
Apr 29, 2019 | 41.72 | 42.44 | 41.05 | 41.16 | 919,778 | -0.87(-2.06%) |
Apr 26, 2019 | 42.71 | 42.87 | 41.51 | 42.02 | 621,688 | -1.22(-2.81%) |
Apr 25, 2019 | 43.33 | 44.19 | 42.65 | 43.24 | 715,976 | -0.07(-0.15%) |
Apr 24, 2019 | 44.18 | 44.19 | 43.05 | 43.30 | 761,517 | -0.61(-1.39%) |
Apr 23, 2019 | 44.06 | 44.57 | 42.96 | 43.92 | 935,486 | -0.06(-0.13%) |
Apr 22, 2019 | 42.55 | 44.05 | 41.99 | 43.97 | 1,142,862 | +2.27(+5.45%) |
Apr 18, 2019 | 41.97 | 42.12 | 41.39 | 41.70 | 534,255 | +0.01(+0.02%) |
Apr 17, 2019 | 42.64 | 42.73 | 41.31 | 41.69 | 1,044,782 | -0.57(-1.36%) |
Apr 16, 2019 | 41.37 | 42.41 | 41.02 | 42.27 | 1,040,896 | +1.23(+2.99%) |
Apr 15, 2019 | 41.48 | 41.94 | 40.95 | 41.04 | 1,000,882 | -0.65(-1.56%) |
Apr 12, 2019 | 42.17 | 43.19 | 41.46 | 41.69 | 1,086,549 | +0.79(+1.94%) |
Apr 11, 2019 | 41.41 | 41.93 | 40.55 | 40.90 | 528,490 | -0.74(-1.77%) |
Apr 10, 2019 | 41.31 | 41.88 | 41.06 | 41.64 | 552,773 | +0.60(+1.47%) |
Apr 09, 2019 | 41.33 | 42.28 | 40.67 | 41.03 | 1,029,833 | -0.31(-0.75%) |
Apr 08, 2019 | 40.96 | 41.45 | 40.40 | 41.34 | 990,828 | +0.68(+1.67%) |
Apr 05, 2019 | 40.55 | 41.37 | 40.23 | 40.67 | 1,232,767 | +0.31(+0.77%) |
Apr 04, 2019 | 38.77 | 41.09 | 38.33 | 40.35 | 1,418,839 | +1.71(+4.41%) |
Apr 03, 2019 | 38.88 | 39.15 | 37.69 | 38.65 | 1,198,261 | -0.08(-0.19%) |
Apr 02, 2019 | 39.24 | 39.33 | 38.50 | 38.72 | 717,525 | -0.51(-1.30%) |
Apr 01, 2019 | 38.83 | 39.56 | 38.66 | 39.23 | 1,044,451 | +0.90(+2.34%) |
Mar 29, 2019 | 39.58 | 39.85 | 38.29 | 38.34 | 1,544,089 | -0.81(-2.07%) |
Mar 28, 2019 | 39.27 | 40.03 | 38.62 | 39.15 | 916,406 | -0.48(-1.21%) |
Mar 27, 2019 | 40.01 | 40.51 | 39.03 | 39.63 | 1,316,077 | -0.57(-1.41%) |
Mar 26, 2019 | 40.51 | 41.02 | 39.86 | 40.19 | 567,969 | +0.34(+0.85%) |
Mar 25, 2019 | 39.86 | 40.30 | 39.23 | 39.86 | 816,263 | -0.26(-0.66%) |
Mar 22, 2019 | 41.83 | 41.93 | 39.77 | 40.12 | 1,139,179 | -2.26(-5.34%) |
Mar 21, 2019 | 41.88 | 42.73 | 41.66 | 42.38 | 1,205,121 | +0.44(+1.06%) |
Mar 20, 2019 | 40.20 | 42.81 | 39.73 | 41.94 | 1,064,399 | +1.69(+4.19%) |
Mar 19, 2019 | 40.35 | 40.94 | 39.92 | 40.25 | 1,389,352 | +0.08(+0.21%) |
Mar 18, 2019 | 38.38 | 40.57 | 38.27 | 40.17 | 1,496,906 | +2.11(+5.55%) |
Mar 15, 2019 | 38.22 | 38.78 | 37.92 | 38.06 | 1,738,691 | -0.16(-0.42%) |
Mar 14, 2019 | 38.07 | 38.54 | 37.66 | 38.22 | 1,004,660 | +0.14(+0.37%) |
Mar 13, 2019 | 37.18 | 38.83 | 37.18 | 38.07 | 1,423,764 | +1.39(+3.80%) |
Mar 12, 2019 | 36.73 | 37.15 | 36.33 | 36.68 | 994,082 | +0.14(+0.39%) |
Mar 11, 2019 | 35.44 | 36.55 | 34.96 | 36.54 | 853,089 | +1.59(+4.56%) |
Mar 08, 2019 | 35.18 | 35.37 | 34.15 | 34.95 | 1,081,456 | -0.98(-2.73%) |
Mar 07, 2019 | 35.91 | 36.32 | 35.17 | 35.93 | 1,024,131 | +0.28(+0.79%) |
Mar 06, 2019 | 36.78 | 36.78 | 35.52 | 35.64 | 956,430 | -1.26(-3.42%) |
Mar 05, 2019 | 37.31 | 37.38 | 36.13 | 36.91 | 649,345 | -0.07(-0.18%) |
Mar 04, 2019 | 36.92 | 37.23 | 36.10 | 36.97 | 1,002,440 | +0.21(+0.56%) |
Mar 01, 2019 | 35.27 | 36.77 | 35.03 | 36.76 | 1,245,394 | +1.83(+5.23%) |
Feb 28, 2019 | 36.41 | 36.68 | 34.09 | 34.94 | 2,270,487 | -0.07(-0.19%) |
Feb 27, 2019 | 35.24 | 35.58 | 34.12 | 35.00 | 839,697 | +0.09(+0.27%) |
Feb 26, 2019 | 35.39 | 35.91 | 34.85 | 34.91 | 987,431 | -0.50(-1.41%) |
Feb 25, 2019 | 36.73 | 36.98 | 34.71 | 35.41 | 1,114,708 | -1.42(-3.86%) |
Feb 22, 2019 | 36.97 | 37.35 | 36.64 | 36.83 | 1,604,358 | +0.31(+0.85%) |
Feb 21, 2019 | 36.86 | 37.34 | 36.14 | 36.52 | 1,437,368 | -0.48(-1.30%) |
Feb 20, 2019 | 35.86 | 37.41 | 35.79 | 37.00 | 1,231,787 | +1.10(+3.07%) |
Feb 19, 2019 | 35.99 | 36.83 | 35.77 | 35.90 | 1,356,756 | -0.14(-0.39%) |
Feb 15, 2019 | 34.75 | 36.16 | 34.69 | 36.04 | 1,633,962 | +1.61(+4.68%) |
Feb 14, 2019 | 33.08 | 34.81 | 32.78 | 34.43 | 1,407,378 | +1.10(+3.31%) |
Feb 13, 2019 | 31.86 | 33.59 | 31.64 | 33.32 | 1,618,871 | +1.62(+5.11%) |
Feb 12, 2019 | 29.89 | 31.97 | 29.71 | 31.70 | 2,377,540 | +2.40(+8.20%) |
Feb 11, 2019 | 28.83 | 29.45 | 28.27 | 29.30 | 1,708,857 | +0.25(+0.88%) |
Feb 08, 2019 | 29.97 | 30.08 | 28.39 | 29.05 | 1,955,152 | -1.03(-3.42%) |
Feb 07, 2019 | 30.74 | 30.74 | 29.65 | 30.07 | 1,366,333 | -1.02(-3.27%) |
Feb 06, 2019 | 31.05 | 31.54 | 30.64 | 31.09 | 856,691 | -0.20(-0.63%) |
Feb 05, 2019 | 31.61 | 32.01 | 30.95 | 31.29 | 706,214 | -0.38(-1.19%) |
Feb 04, 2019 | 30.90 | 31.68 | 30.73 | 31.67 | 881,017 | +0.43(+1.39%) |
Feb 01, 2019 | 30.94 | 32.01 | 30.82 | 31.23 | 1,277,014 | +0.54(+1.75%) |
Jan 31, 2019 | 32.24 | 32.45 | 30.40 | 30.70 | 1,373,265 | -1.45(-4.51%) |
Jan 30, 2019 | 30.50 | 32.17 | 30.01 | 32.15 | 1,442,021 | +2.25(+7.53%) |
Jan 29, 2019 | 30.37 | 30.40 | 29.69 | 29.89 | 1,044,902 | -0.26(-0.87%) |
Jan 28, 2019 | 30.73 | 31.22 | 29.73 | 30.16 | 1,315,303 | -1.35(-4.28%) |
Jan 25, 2019 | 31.72 | 32.29 | 31.35 | 31.51 | 723,446 | -0.10(-0.33%) |
Jan 24, 2019 | 31.83 | 32.24 | 31.20 | 31.61 | 1,288,724 | -0.24(-0.77%) |
Jan 23, 2019 | 32.05 | 32.78 | 31.26 | 31.85 | 1,276,123 | +0.27(+0.87%) |
Jan 22, 2019 | 31.08 | 31.90 | 30.65 | 31.58 | 1,602,477 | -0.04(-0.12%) |
Jan 18, 2019 | 31.25 | 31.98 | 30.89 | 31.62 | 1,153,185 | +0.61(+1.98%) |
Jan 17, 2019 | 30.86 | 31.42 | 29.97 | 31.01 | 1,311,808 | -0.22(-0.69%) |
Jan 16, 2019 | 31.52 | 32.66 | 31.19 | 31.22 | 885,880 | -0.35(-1.10%) |
Jan 15, 2019 | 31.75 | 31.84 | 30.78 | 31.57 | 1,574,774 | -0.07(-0.21%) |
Jan 14, 2019 | 31.22 | 32.01 | 30.63 | 31.64 | 1,660,045 | +0.00(+0.00%) |
Jan 11, 2019 | 31.62 | 32.17 | 31.10 | 31.64 | 1,605,844 | -0.40(-1.24%) |
Jan 10, 2019 | 31.68 | 32.70 | 31.24 | 32.03 | 1,494,219 | -0.05(-0.15%) |
Jan 09, 2019 | 32.76 | 32.90 | 31.79 | 32.08 | 1,793,574 | +0.02(+0.06%) |
Jan 08, 2019 | 32.77 | 33.48 | 31.80 | 32.06 | 1,611,492 | -0.22(-0.67%) |
Jan 07, 2019 | 31.44 | 32.86 | 30.63 | 32.28 | 1,389,264 | +1.45(+4.71%) |
Jan 04, 2019 | 29.75 | 31.29 | 29.50 | 30.83 | 1,221,519 | +1.65(+5.65%) |
Jan 03, 2019 | 28.66 | 29.67 | 27.63 | 29.18 | 1,073,981 | +0.51(+1.78%) |
Jan 02, 2019 | 27.33 | 29.04 | 26.89 | 28.67 | 955,856 | +0.62(+2.22%) |
Dec 31, 2018 | 27.66 | 28.08 | 26.82 | 28.05 | 1,267,995 | +0.72(+2.62%) |
Dec 28, 2018 | 28.13 | 28.19 | 26.71 | 27.33 | 691,296 | -0.67(-2.39%) |
Dec 27, 2018 | 26.74 | 28.01 | 26.66 | 28.00 | 1,017,922 | +0.44(+1.61%) |
Dec 26, 2018 | 25.40 | 27.59 | 25.06 | 27.56 | 1,573,893 | +2.44(+9.72%) |
Dec 24, 2018 | 25.62 | 26.36 | 25.06 | 25.12 | 682,276 | -1.02(-3.89%) |
Dec 21, 2018 | 26.97 | 27.90 | 25.92 | 26.13 | 1,925,867 | -0.53(-1.98%) |
Dec 20, 2018 | 26.68 | 27.81 | 26.35 | 26.66 | 1,244,439 | -0.91(-3.32%) |
Dec 19, 2018 | 28.48 | 29.12 | 27.35 | 27.58 | 1,341,258 | -0.71(-2.50%) |
Dec 18, 2018 | 28.91 | 29.34 | 27.79 | 28.28 | 1,146,855 | -0.38(-1.32%) |
Dec 17, 2018 | 29.22 | 29.72 | 28.42 | 28.66 | 1,145,707 | -0.48(-1.65%) |
Dec 14, 2018 | 30.90 | 31.01 | 28.97 | 29.14 | 964,843 | -1.98(-6.36%) |
Dec 13, 2018 | 31.44 | 31.67 | 30.36 | 31.12 | 1,189,002 | -0.46(-1.46%) |
Dec 12, 2018 | 32.22 | 32.73 | 31.56 | 31.58 | 1,051,439 | +0.16(+0.51%) |
Dec 11, 2018 | 32.10 | 32.33 | 30.90 | 31.42 | 1,051,604 | -0.02(-0.06%) |
Dec 10, 2018 | 31.28 | 32.82 | 31.02 | 31.44 | 1,667,958 | -0.78(-2.43%) |
Dec 07, 2018 | 32.89 | 33.81 | 31.80 | 32.22 | 1,033,283 | +0.21(+0.65%) |
Dec 06, 2018 | 31.80 | 32.26 | 31.03 | 32.01 | 1,575,809 | -0.68(-2.08%) |
Dec 04, 2018 | 34.64 | 35.09 | 32.56 | 32.69 | 933,329 | -1.92(-5.55%) |
Dec 03, 2018 | 32.68 | 34.91 | 32.42 | 34.62 | 1,603,328 | +2.63(+8.22%) |
Nov 30, 2018 | 32.53 | 33.00 | 31.35 | 31.99 | 1,786,228 | -1.40(-4.21%) |
Nov 29, 2018 | 33.41 | 34.31 | 33.01 | 33.39 | 759,576 | +0.24(+0.71%) |
Nov 28, 2018 | 33.30 | 33.30 | 32.07 | 33.15 | 1,442,028 | +0.08(+0.23%) |
Nov 27, 2018 | 34.03 | 34.61 | 32.93 | 33.08 | 797,444 | -1.28(-3.73%) |
Nov 26, 2018 | 34.32 | 35.11 | 34.13 | 34.36 | 1,152,201 | +0.57(+1.70%) |
Nov 23, 2018 | 34.11 | 34.86 | 33.76 | 33.79 | 299,650 | -1.80(-5.06%) |
Nov 21, 2018 | 35.59 | 35.59 | 35.59 | 0 | +1.28(+3.74%) | |
Nov 20, 2018 | 35.06 | 36.02 | 34.07 | 34.30 | 1,038,352 | -1.77(-4.91%) |
Nov 19, 2018 | 36.03 | 36.53 | 34.87 | 36.08 | 852,252 | -0.67(-1.82%) |
Nov 16, 2018 | 37.07 | 37.75 | 35.85 | 36.75 | 1,320,094 | -0.37(-0.99%) |
Nov 15, 2018 | 36.25 | 37.76 | 35.76 | 37.11 | 1,127,400 | +0.64(+1.76%) |
Nov 14, 2018 | 38.30 | 39.08 | 36.04 | 36.47 | 1,515,152 | -1.04(-2.76%) |
Nov 13, 2018 | 37.75 | 38.34 | 35.94 | 37.51 | 2,005,204 | -0.45(-1.19%) |
Nov 12, 2018 | 43.05 | 43.18 | 37.47 | 37.96 | 1,962,018 | -4.44(-10.47%) |
Nov 09, 2018 | 42.94 | 43.39 | 41.34 | 42.40 | 1,585,683 | -1.59(-3.62%) |
Nov 08, 2018 | 46.35 | 47.25 | 43.47 | 43.99 | 1,893,509 | -2.80(-5.98%) |
Nov 07, 2018 | 48.76 | 50.42 | 46.36 | 46.79 | 3,928,248 | +2.64(+5.98%) |
Nov 06, 2018 | 42.88 | 45.00 | 42.10 | 44.15 | 1,984,023 | +0.60(+1.39%) |
Nov 05, 2018 | 41.87 | 43.63 | 41.37 | 43.55 | 2,094,496 | +1.93(+4.64%) |
Nov 02, 2018 | 41.79 | 42.48 | 40.52 | 41.62 | 1,360,203 | +0.22(+0.52%) |
Nov 01, 2018 | 40.13 | 41.83 | 39.99 | 41.40 | 1,135,627 | +1.39(+3.49%) |
Oct 31, 2018 | 40.29 | 42.13 | 39.69 | 40.01 | 1,654,353 | +0.54(+1.36%) |
Oct 30, 2018 | 39.05 | 39.53 | 38.28 | 39.47 | 2,189,743 | +0.21(+0.53%) |
Oct 29, 2018 | 40.50 | 41.19 | 38.56 | 39.26 | 1,150,163 | -0.73(-1.81%) |
Oct 26, 2018 | 40.79 | 40.90 | 39.12 | 39.99 | 1,401,055 | -1.23(-3.00%) |
Oct 25, 2018 | 41.30 | 42.30 | 40.48 | 41.22 | 1,011,594 | +0.51(+1.25%) |
Oct 24, 2018 | 43.18 | 43.95 | 40.68 | 40.71 | 1,662,890 | -2.42(-5.61%) |
Oct 23, 2018 | 43.52 | 43.78 | 41.72 | 43.14 | 1,129,597 | -1.39(-3.11%) |
Oct 22, 2018 | 44.14 | 44.87 | 43.04 | 44.52 | 1,531,234 | +0.80(+1.83%) |
Oct 19, 2018 | 46.40 | 46.82 | 43.11 | 43.72 | 3,434,303 | -2.56(-5.54%) |
Oct 18, 2018 | 47.31 | 47.61 | 45.28 | 46.28 | 1,226,038 | -1.92(-3.99%) |
Oct 17, 2018 | 47.96 | 48.67 | 47.19 | 48.21 | 645,447 | +0.11(+0.24%) |
Oct 16, 2018 | 47.36 | 48.30 | 46.32 | 48.09 | 1,167,439 | +1.41(+3.03%) |
Oct 15, 2018 | 47.53 | 48.87 | 46.60 | 46.68 | 1,335,333 | -1.02(-2.13%) |
Oct 12, 2018 | 46.09 | 47.93 | 45.46 | 47.70 | 1,115,411 | +2.10(+4.61%) |
Oct 11, 2018 | 46.61 | 47.52 | 45.41 | 45.59 | 1,069,226 | -1.18(-2.52%) |
Oct 10, 2018 | 48.32 | 48.78 | 46.70 | 46.77 | 1,193,525 | -1.75(-3.61%) |
Oct 09, 2018 | 47.70 | 49.58 | 47.08 | 48.53 | 1,254,442 | +0.70(+1.46%) |
Oct 08, 2018 | 46.22 | 48.39 | 45.76 | 47.83 | 1,142,964 | +1.41(+3.05%) |
Oct 05, 2018 | 46.07 | 47.07 | 45.29 | 46.41 | 1,098,221 | +0.34(+0.74%) |
Oct 04, 2018 | 47.13 | 47.75 | 45.24 | 46.08 | 789,841 | -1.47(-3.09%) |
Oct 03, 2018 | 45.79 | 47.72 | 45.02 | 47.55 | 1,379,681 | +2.06(+4.54%) |
Oct 02, 2018 | 45.86 | 46.40 | 45.31 | 45.48 | 804,071 | -0.47(-1.03%) |
Oct 01, 2018 | 46.26 | 46.93 | 45.63 | 45.95 | 1,083,968 | -0.19(-0.41%) |
Sep 28, 2018 | 45.45 | 46.83 | 45.24 | 46.14 | 973,013 | +0.21(+0.45%) |
Sep 27, 2018 | 45.87 | 46.76 | 45.46 | 45.93 | 1,711,702 | +0.65(+1.44%) |
Sep 26, 2018 | 45.41 | 46.25 | 44.75 | 45.28 | 1,198,918 | -0.46(-1.01%) |
Sep 25, 2018 | 47.17 | 47.17 | 45.72 | 45.75 | 705,738 | -0.93(-2.00%) |
Sep 24, 2018 | 46.83 | 48.14 | 45.80 | 46.68 | 1,109,929 | +0.63(+1.37%) |
Sep 21, 2018 | 45.68 | 46.18 | 45.19 | 46.05 | 1,220,458 | +0.39(+0.85%) |
Sep 20, 2018 | 45.74 | 46.33 | 44.90 | 45.66 | 842,116 | +0.28(+0.62%) |
Sep 19, 2018 | 44.77 | 46.37 | 44.47 | 45.38 | 1,302,038 | +0.41(+0.92%) |
Sep 18, 2018 | 45.84 | 45.90 | 44.26 | 44.96 | 866,563 | -0.05(-0.10%) |
Sep 17, 2018 | 45.25 | 46.11 | 44.91 | 45.01 | 703,809 | -0.27(-0.60%) |
Sep 14, 2018 | 44.94 | 45.86 | 44.77 | 45.28 | 869,345 | +0.14(+0.31%) |
Sep 13, 2018 | 44.29 | 45.33 | 43.88 | 45.14 | 1,025,630 | +0.85(+1.91%) |
Sep 12, 2018 | 46.42 | 46.63 | 43.49 | 44.29 | 2,218,628 | -1.81(-3.92%) |
Sep 11, 2018 | 45.61 | 46.49 | 45.32 | 46.10 | 682,411 | +0.32(+0.70%) |
Sep 10, 2018 | 47.07 | 47.34 | 45.52 | 45.78 | 876,815 | -1.06(-2.27%) |
Sep 07, 2018 | 47.87 | 47.87 | 46.30 | 46.85 | 763,661 | -1.38(-2.85%) |
Sep 06, 2018 | 49.65 | 49.65 | 47.57 | 48.22 | 856,001 | -1.38(-2.77%) |
Sep 05, 2018 | 49.58 | 49.68 | 48.77 | 49.60 | 566,270 | -0.36(-0.72%) |
Sep 04, 2018 | 49.68 | 50.73 | 48.89 | 49.96 | 822,088 | +0.30(+0.61%) |
Aug 31, 2018 | 49.66 | 49.66 | 49.66 | 0 | -0.15(-0.30%) | |
Aug 30, 2018 | 53.16 | 53.46 | 48.38 | 49.81 | 2,527,034 | -1.82(-3.52%) |
Aug 29, 2018 | 51.81 | 54.10 | 51.19 | 51.63 | 1,854,069 | -0.18(-0.35%) |
Aug 28, 2018 | 50.66 | 51.88 | 50.51 | 51.81 | 843,171 | +1.13(+2.23%) |
Aug 27, 2018 | 51.46 | 51.46 | 50.15 | 50.67 | 735,013 | -0.41(-0.81%) |
Aug 24, 2018 | 52.38 | 52.71 | 50.88 | 51.09 | 538,924 | -0.74(-1.42%) |
Aug 23, 2018 | 51.67 | 52.50 | 51.28 | 51.82 | 683,783 | -0.22(-0.42%) |
Aug 22, 2018 | 50.22 | 52.07 | 49.87 | 52.04 | 1,267,813 | +2.45(+4.94%) |
Aug 21, 2018 | 48.92 | 49.70 | 48.70 | 49.59 | 790,210 | +1.37(+2.83%) |
Aug 20, 2018 | 48.41 | 48.93 | 48.02 | 48.22 | 645,075 | -0.36(-0.74%) |
Aug 17, 2018 | 47.74 | 49.01 | 47.74 | 48.58 | 891,628 | +0.94(+1.98%) |
Aug 16, 2018 | 47.35 | 48.22 | 46.55 | 47.64 | 1,244,451 | +0.64(+1.36%) |
Aug 15, 2018 | 49.35 | 49.67 | 46.62 | 47.00 | 1,432,175 | -3.02(-6.03%) |
Aug 14, 2018 | 51.45 | 52.00 | 49.00 | 50.01 | 1,255,007 | -0.96(-1.89%) |
Aug 13, 2018 | 51.48 | 52.16 | 50.84 | 50.98 | 954,628 | -0.90(-1.73%) |
Aug 10, 2018 | 51.87 | 54.22 | 48.47 | 51.87 | 997,737 | -0.20(-0.38%) |
Aug 09, 2018 | 46.14 | 52.58 | 46.14 | 52.07 | 1,990,980 | +0.20(+0.38%) |
Aug 08, 2018 | 50.74 | 51.96 | 50.49 | 51.87 | 1,518,068 | +0.32(+0.62%) |
Aug 07, 2018 | 57.44 | 57.99 | 50.96 | 51.55 | 2,673,058 | -6.43(-11.09%) |
Aug 06, 2018 | 59.51 | 60.28 | 57.71 | 57.98 | 1,120,881 | -1.53(-2.57%) |
Aug 03, 2018 | 60.38 | 60.94 | 58.19 | 59.51 | 673,788 | -0.90(-1.48%) |
Aug 02, 2018 | 58.38 | 60.88 | 57.79 | 60.40 | 534,071 | +1.84(+3.14%) |