Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 38.50 | 38.66 | 38.24 | 38.55 | 206,527 | +0.07(+0.17%) |
Aug 29, 2019 | 38.37 | 38.66 | 38.19 | 38.48 | 190,783 | +0.31(+0.82%) |
Aug 28, 2019 | 37.99 | 38.33 | 37.89 | 38.17 | 234,726 | +0.18(+0.48%) |
Aug 27, 2019 | 38.48 | 38.56 | 37.93 | 37.99 | 267,112 | -0.21(-0.56%) |
Aug 26, 2019 | 38.43 | 38.43 | 37.88 | 38.20 | 312,633 | +0.06(+0.15%) |
Aug 23, 2019 | 38.82 | 39.06 | 38.04 | 38.15 | 265,848 | -0.70(-1.80%) |
Aug 22, 2019 | 38.58 | 38.89 | 38.33 | 38.85 | 162,924 | +0.25(+0.64%) |
Aug 21, 2019 | 38.76 | 38.87 | 38.50 | 38.60 | 411,906 | +0.02(+0.04%) |
Aug 20, 2019 | 39.03 | 39.03 | 38.50 | 38.58 | 272,115 | -0.31(-0.80%) |
Aug 19, 2019 | 38.90 | 38.94 | 38.70 | 38.89 | 222,018 | +0.18(+0.47%) |
Aug 16, 2019 | 38.31 | 38.79 | 38.21 | 38.71 | 192,670 | +0.51(+1.34%) |
Aug 15, 2019 | 38.24 | 38.52 | 38.11 | 38.20 | 327,184 | +0.01(+0.02%) |
Aug 14, 2019 | 38.32 | 38.50 | 38.00 | 38.20 | 377,935 | -0.39(-1.00%) |
Aug 13, 2019 | 38.40 | 38.71 | 38.34 | 38.58 | 142,534 | +0.12(+0.32%) |
Aug 12, 2019 | 38.85 | 38.89 | 38.25 | 38.46 | 225,364 | -0.41(-1.06%) |
Aug 09, 2019 | 38.90 | 39.15 | 38.55 | 38.87 | 414,271 | -0.28(-0.71%) |
Aug 08, 2019 | 38.39 | 39.18 | 38.03 | 39.15 | 377,385 | +0.85(+2.21%) |
Aug 07, 2019 | 37.81 | 38.48 | 37.36 | 38.30 | 362,271 | +0.39(+1.04%) |
Aug 06, 2019 | 37.47 | 37.91 | 37.26 | 37.91 | 481,435 | +0.41(+1.10%) |
Aug 05, 2019 | 38.34 | 38.34 | 36.94 | 37.50 | 405,950 | -1.03(-2.67%) |
Aug 02, 2019 | 38.35 | 38.57 | 38.04 | 38.52 | 404,546 | +0.06(+0.15%) |
Aug 01, 2019 | 38.15 | 38.95 | 37.92 | 38.47 | 444,510 | +0.30(+0.78%) |
Jul 31, 2019 | 38.43 | 38.43 | 37.68 | 38.17 | 879,114 | -0.44(-1.15%) |
Jul 30, 2019 | 38.57 | 38.99 | 38.57 | 38.62 | 567,388 | -0.05(-0.13%) |
Jul 29, 2019 | 38.72 | 38.97 | 38.52 | 38.66 | 243,537 | +0.05(+0.13%) |
Jul 26, 2019 | 38.44 | 38.70 | 38.20 | 38.62 | 272,169 | +0.25(+0.64%) |
Jul 25, 2019 | 38.99 | 38.99 | 38.37 | 38.37 | 279,665 | -0.42(-1.08%) |
Jul 24, 2019 | 38.55 | 38.86 | 38.12 | 38.79 | 329,714 | +0.32(+0.83%) |
Jul 23, 2019 | 37.83 | 38.62 | 37.69 | 38.47 | 474,687 | +0.77(+2.05%) |
Jul 22, 2019 | 37.72 | 37.94 | 37.41 | 37.69 | 370,804 | +0.00(+0.00%) |
Jul 19, 2019 | 38.16 | 38.29 | 37.56 | 37.69 | 487,449 | -0.56(-1.46%) |
Jul 18, 2019 | 38.18 | 38.33 | 37.73 | 38.25 | 525,881 | +0.05(+0.13%) |
Jul 17, 2019 | 38.66 | 38.71 | 38.00 | 38.20 | 800,330 | -0.38(-0.98%) |
Jul 16, 2019 | 38.60 | 38.76 | 38.27 | 38.58 | 399,634 | -0.10(-0.26%) |
Jul 15, 2019 | 39.11 | 39.11 | 38.53 | 38.68 | 356,063 | -0.35(-0.91%) |
Jul 12, 2019 | 39.16 | 39.25 | 38.85 | 39.03 | 314,836 | -0.13(-0.34%) |
Jul 11, 2019 | 39.64 | 39.65 | 38.91 | 39.17 | 386,428 | -0.50(-1.27%) |
Jul 10, 2019 | 39.54 | 39.73 | 39.36 | 39.67 | 558,760 | +0.28(+0.71%) |
Jul 09, 2019 | 39.25 | 39.54 | 39.08 | 39.39 | 449,291 | +0.10(+0.25%) |
Jul 08, 2019 | 39.19 | 39.46 | 39.08 | 39.29 | 284,065 | +0.12(+0.29%) |
Jul 05, 2019 | 39.06 | 39.21 | 38.60 | 39.17 | 453,656 | -0.18(-0.46%) |
Jul 03, 2019 | 39.06 | 39.45 | 38.99 | 39.36 | 234,121 | +0.39(+1.01%) |
Jul 02, 2019 | 38.71 | 38.98 | 38.44 | 38.96 | 499,333 | +0.39(+1.02%) |
Jul 01, 2019 | 38.96 | 38.97 | 38.10 | 38.57 | 801,952 | -0.20(-0.51%) |
Jun 28, 2019 | 38.09 | 38.83 | 38.01 | 38.76 | 4,844,470 | +0.72(+1.88%) |
Jun 27, 2019 | 37.62 | 38.14 | 37.62 | 38.05 | 735,553 | +0.47(+1.25%) |
Jun 26, 2019 | 38.34 | 38.34 | 37.22 | 37.58 | 777,416 | -0.67(-1.74%) |
Jun 25, 2019 | 38.89 | 39.15 | 38.18 | 38.24 | 789,225 | -0.63(-1.63%) |
Jun 24, 2019 | 39.24 | 39.33 | 38.79 | 38.88 | 791,563 | -0.19(-0.48%) |
Jun 21, 2019 | 39.24 | 39.33 | 38.50 | 39.07 | 996,050 | -0.44(-1.12%) |
Jun 20, 2019 | 39.46 | 39.58 | 39.20 | 39.51 | 592,195 | +0.28(+0.71%) |
Jun 19, 2019 | 38.76 | 39.31 | 38.43 | 39.23 | 579,610 | +0.60(+1.55%) |
Jun 18, 2019 | 39.24 | 39.33 | 38.34 | 38.63 | 788,705 | -0.33(-0.84%) |
Jun 17, 2019 | 38.99 | 39.32 | 38.60 | 38.96 | 1,120,481 | +0.09(+0.23%) |
Jun 14, 2019 | 37.94 | 38.89 | 37.46 | 38.87 | 3,415,550 | +0.88(+2.32%) |
Jun 13, 2019 | 37.14 | 38.03 | 37.14 | 37.99 | 1,425,010 | +0.88(+2.37%) |
Jun 12, 2019 | 37.06 | 37.28 | 36.71 | 37.11 | 5,653,549 | +0.03(+0.09%) |
Jun 11, 2019 | 37.28 | 37.65 | 36.17 | 37.08 | 1,361,433 | -0.95(-2.49%) |
Jun 10, 2019 | 38.10 | 38.10 | 37.77 | 38.03 | 276,575 | -0.08(-0.21%) |
Jun 07, 2019 | 38.20 | 38.35 | 37.92 | 38.11 | 306,028 | +0.18(+0.47%) |
Jun 06, 2019 | 38.03 | 38.13 | 37.60 | 37.93 | 344,836 | +0.00(+0.00%) |
Jun 05, 2019 | 36.99 | 37.93 | 36.95 | 37.93 | 225,425 | +1.05(+2.84%) |
Jun 04, 2019 | 37.38 | 37.47 | 36.61 | 36.88 | 445,782 | -0.47(-1.25%) |
Jun 03, 2019 | 37.27 | 37.35 | 36.75 | 37.35 | 264,327 | +0.24(+0.64%) |
May 31, 2019 | 36.77 | 37.31 | 36.49 | 37.11 | 253,800 | +0.18(+0.49%) |
May 30, 2019 | 37.20 | 37.26 | 36.67 | 36.93 | 312,671 | +0.40(+1.10%) |
May 29, 2019 | 37.41 | 37.41 | 36.37 | 36.53 | 275,161 | -0.95(-2.53%) |
May 28, 2019 | 37.81 | 37.81 | 37.16 | 37.48 | 657,044 | -0.11(-0.28%) |
May 24, 2019 | 37.47 | 37.80 | 37.28 | 37.58 | 336,118 | +0.22(+0.59%) |
May 23, 2019 | 37.35 | 37.38 | 37.11 | 37.36 | 190,649 | -0.12(-0.33%) |
May 22, 2019 | 37.62 | 37.63 | 37.33 | 37.49 | 161,446 | -0.10(-0.26%) |
May 21, 2019 | 37.21 | 37.65 | 37.21 | 37.58 | 203,275 | +0.43(+1.14%) |
May 20, 2019 | 37.58 | 37.83 | 36.97 | 37.16 | 180,396 | -0.59(-1.56%) |
May 17, 2019 | 37.88 | 38.05 | 37.57 | 37.75 | 200,961 | -0.21(-0.56%) |
May 16, 2019 | 37.66 | 38.00 | 37.66 | 37.96 | 294,239 | +0.36(+0.96%) |
May 15, 2019 | 37.40 | 37.76 | 37.20 | 37.60 | 184,139 | +0.05(+0.13%) |
May 14, 2019 | 37.14 | 37.57 | 37.09 | 37.55 | 262,338 | +0.38(+1.03%) |
May 13, 2019 | 37.16 | 37.40 | 37.00 | 37.17 | 191,764 | -0.28(-0.74%) |
May 10, 2019 | 37.03 | 37.44 | 36.68 | 37.44 | 139,315 | +0.40(+1.08%) |
May 09, 2019 | 36.96 | 37.26 | 36.55 | 37.04 | 223,421 | +0.00(+0.00%) |
May 08, 2019 | 36.89 | 37.31 | 36.68 | 37.04 | 314,684 | +0.20(+0.55%) |
May 07, 2019 | 37.70 | 37.70 | 36.48 | 36.84 | 174,393 | -0.92(-2.43%) |
May 06, 2019 | 37.71 | 37.92 | 37.50 | 37.76 | 242,800 | -0.03(-0.09%) |
May 03, 2019 | 37.80 | 37.94 | 37.44 | 37.79 | 181,024 | +0.08(+0.22%) |
May 02, 2019 | 37.80 | 38.09 | 37.43 | 37.71 | 199,658 | -0.08(-0.22%) |
May 01, 2019 | 37.85 | 38.31 | 37.58 | 37.79 | 499,203 | +0.02(+0.06%) |
Apr 30, 2019 | 37.77 | 38.08 | 37.44 | 37.76 | 271,866 | -0.02(-0.04%) |
Apr 29, 2019 | 37.91 | 38.14 | 37.67 | 37.78 | 361,665 | -0.25(-0.67%) |
Apr 26, 2019 | 37.98 | 38.10 | 37.66 | 38.03 | 243,037 | +0.36(+0.96%) |
Apr 25, 2019 | 37.49 | 37.71 | 37.21 | 37.67 | 294,539 | +0.11(+0.28%) |
Apr 24, 2019 | 37.07 | 37.57 | 37.00 | 37.57 | 470,023 | +0.69(+1.86%) |
Apr 23, 2019 | 35.89 | 36.88 | 35.56 | 36.88 | 330,092 | +1.16(+3.25%) |
Apr 22, 2019 | 36.42 | 36.52 | 35.26 | 35.72 | 272,273 | -0.87(-2.39%) |
Apr 18, 2019 | 36.01 | 36.70 | 36.01 | 36.59 | 243,526 | +0.56(+1.54%) |
Apr 17, 2019 | 36.28 | 36.28 | 35.74 | 36.04 | 440,570 | -0.20(-0.54%) |
Apr 16, 2019 | 37.50 | 37.50 | 36.14 | 36.23 | 239,562 | -1.23(-3.27%) |
Apr 15, 2019 | 37.38 | 37.46 | 37.13 | 37.46 | 252,649 | +0.06(+0.15%) |
Apr 12, 2019 | 37.47 | 37.49 | 37.13 | 37.40 | 294,409 | -0.11(-0.28%) |
Apr 11, 2019 | 37.56 | 37.74 | 37.34 | 37.51 | 229,522 | -0.16(-0.43%) |
Apr 10, 2019 | 37.34 | 37.79 | 37.22 | 37.67 | 312,929 | +0.47(+1.25%) |
Apr 09, 2019 | 37.33 | 37.75 | 37.21 | 37.21 | 275,630 | -0.40(-1.07%) |
Apr 08, 2019 | 38.27 | 38.31 | 37.57 | 37.61 | 267,562 | -0.63(-1.65%) |
Apr 05, 2019 | 38.00 | 38.29 | 37.80 | 38.24 | 291,106 | +0.29(+0.78%) |
Apr 04, 2019 | 37.99 | 38.07 | 37.67 | 37.94 | 262,435 | +0.02(+0.06%) |
Apr 03, 2019 | 37.97 | 38.21 | 37.52 | 37.92 | 293,160 | -0.02(-0.04%) |
Apr 02, 2019 | 37.91 | 37.97 | 37.29 | 37.94 | 307,396 | +0.15(+0.39%) |
Apr 01, 2019 | 37.66 | 37.79 | 37.27 | 37.79 | 344,428 | +0.29(+0.78%) |
Mar 29, 2019 | 37.82 | 37.97 | 37.20 | 37.49 | 936,678 | -0.34(-0.91%) |
Mar 28, 2019 | 37.35 | 37.87 | 37.35 | 37.84 | 231,328 | +0.46(+1.22%) |
Mar 27, 2019 | 37.40 | 37.71 | 37.11 | 37.38 | 210,331 | -0.09(-0.24%) |
Mar 26, 2019 | 37.06 | 37.49 | 36.96 | 37.47 | 195,734 | +0.42(+1.13%) |
Mar 25, 2019 | 36.86 | 37.24 | 36.72 | 37.05 | 234,065 | +0.17(+0.47%) |
Mar 22, 2019 | 37.32 | 37.66 | 36.88 | 36.88 | 330,124 | -0.51(-1.36%) |
Mar 21, 2019 | 36.75 | 37.62 | 36.75 | 37.39 | 260,603 | +0.62(+1.69%) |
Mar 20, 2019 | 36.86 | 37.22 | 36.71 | 36.77 | 562,327 | -0.12(-0.33%) |
Mar 19, 2019 | 37.34 | 37.40 | 36.87 | 36.89 | 216,824 | -0.45(-1.20%) |
Mar 18, 2019 | 37.42 | 37.63 | 37.10 | 37.34 | 204,865 | -0.02(-0.04%) |
Mar 15, 2019 | 37.80 | 37.98 | 37.26 | 37.35 | 542,583 | -0.35(-0.93%) |
Mar 14, 2019 | 38.01 | 38.12 | 37.54 | 37.71 | 252,670 | -0.07(-0.17%) |
Mar 13, 2019 | 37.23 | 37.84 | 37.16 | 37.77 | 322,620 | +0.56(+1.52%) |
Mar 12, 2019 | 37.16 | 37.38 | 36.98 | 37.21 | 160,148 | +0.18(+0.48%) |
Mar 11, 2019 | 36.98 | 37.21 | 36.54 | 37.03 | 269,950 | +0.22(+0.60%) |
Mar 08, 2019 | 36.30 | 36.97 | 36.25 | 36.81 | 275,545 | +0.45(+1.23%) |
Mar 07, 2019 | 36.50 | 36.92 | 36.31 | 36.36 | 353,357 | -0.02(-0.04%) |
Mar 06, 2019 | 35.88 | 36.55 | 35.77 | 36.38 | 416,414 | +0.47(+1.31%) |
Mar 05, 2019 | 35.76 | 36.04 | 35.55 | 35.91 | 148,033 | +0.17(+0.48%) |
Mar 04, 2019 | 35.88 | 35.88 | 35.38 | 35.74 | 242,711 | +0.13(+0.37%) |
Mar 01, 2019 | 35.44 | 35.66 | 35.00 | 35.61 | 204,413 | +0.31(+0.87%) |
Feb 28, 2019 | 35.12 | 35.71 | 35.01 | 35.30 | 279,676 | +0.10(+0.28%) |
Feb 27, 2019 | 35.30 | 35.40 | 34.89 | 35.20 | 141,292 | -0.30(-0.85%) |
Feb 26, 2019 | 35.28 | 35.63 | 35.21 | 35.50 | 181,343 | +0.24(+0.69%) |
Feb 25, 2019 | 35.74 | 35.74 | 35.26 | 35.26 | 181,354 | -0.32(-0.89%) |
Feb 22, 2019 | 35.57 | 35.72 | 35.26 | 35.57 | 119,005 | +0.18(+0.50%) |
Feb 21, 2019 | 35.22 | 35.48 | 34.94 | 35.40 | 130,074 | -0.03(-0.09%) |
Feb 20, 2019 | 35.67 | 35.67 | 35.18 | 35.43 | 177,852 | -0.24(-0.66%) |
Feb 19, 2019 | 35.78 | 36.12 | 35.48 | 35.66 | 154,630 | -0.13(-0.36%) |
Feb 15, 2019 | 35.66 | 35.80 | 35.30 | 35.79 | 266,315 | +0.26(+0.73%) |
Feb 14, 2019 | 35.66 | 35.88 | 35.07 | 35.53 | 260,111 | -0.20(-0.55%) |
Feb 13, 2019 | 35.09 | 35.79 | 34.70 | 35.73 | 414,639 | +0.32(+0.89%) |
Feb 12, 2019 | 35.90 | 35.93 | 35.29 | 35.41 | 194,685 | -0.52(-1.45%) |
Feb 11, 2019 | 35.67 | 35.96 | 35.40 | 35.93 | 145,208 | +0.19(+0.52%) |
Feb 08, 2019 | 35.59 | 35.85 | 35.59 | 35.74 | 164,539 | +0.07(+0.20%) |
Feb 07, 2019 | 34.89 | 35.74 | 34.71 | 35.67 | 172,377 | +0.68(+1.95%) |
Feb 06, 2019 | 35.15 | 35.31 | 34.75 | 34.99 | 124,613 | -0.11(-0.32%) |
Feb 05, 2019 | 35.14 | 35.18 | 34.69 | 35.10 | 144,813 | +0.12(+0.35%) |
Feb 04, 2019 | 34.57 | 35.00 | 34.26 | 34.98 | 130,773 | +0.37(+1.06%) |
Feb 01, 2019 | 34.94 | 35.04 | 34.02 | 34.62 | 148,417 | -0.28(-0.79%) |
Jan 31, 2019 | 34.57 | 34.92 | 34.09 | 34.89 | 217,919 | +0.35(+1.01%) |
Jan 30, 2019 | 34.23 | 34.70 | 34.11 | 34.54 | 223,183 | +0.23(+0.66%) |
Jan 29, 2019 | 33.99 | 34.34 | 33.78 | 34.31 | 331,054 | +0.40(+1.17%) |
Jan 28, 2019 | 33.48 | 34.04 | 33.34 | 33.92 | 400,227 | +0.32(+0.94%) |
Jan 25, 2019 | 33.27 | 33.67 | 33.27 | 33.60 | 117,035 | +0.43(+1.30%) |
Jan 24, 2019 | 33.06 | 33.36 | 32.77 | 33.17 | 182,529 | +0.15(+0.47%) |
Jan 23, 2019 | 32.91 | 33.03 | 32.75 | 33.01 | 199,052 | +0.13(+0.40%) |
Jan 22, 2019 | 33.04 | 33.32 | 32.67 | 32.88 | 183,863 | -0.21(-0.64%) |
Jan 18, 2019 | 33.37 | 33.47 | 33.01 | 33.10 | 159,001 | -0.30(-0.90%) |
Jan 17, 2019 | 33.10 | 33.65 | 33.10 | 33.40 | 352,261 | +0.16(+0.49%) |
Jan 16, 2019 | 32.90 | 33.44 | 32.83 | 33.23 | 296,742 | +0.27(+0.81%) |
Jan 15, 2019 | 32.94 | 33.21 | 32.86 | 32.97 | 252,144 | +0.05(+0.15%) |
Jan 14, 2019 | 33.14 | 33.34 | 32.89 | 32.92 | 472,853 | -0.33(-1.00%) |
Jan 11, 2019 | 33.29 | 33.43 | 33.06 | 33.25 | 244,901 | -0.01(-0.02%) |
Jan 10, 2019 | 32.95 | 33.48 | 32.95 | 33.26 | 188,731 | +0.14(+0.42%) |
Jan 09, 2019 | 33.45 | 33.60 | 32.93 | 33.12 | 213,478 | -0.26(-0.78%) |
Jan 08, 2019 | 32.83 | 33.50 | 32.83 | 33.38 | 399,615 | +0.67(+2.06%) |
Jan 07, 2019 | 32.36 | 33.01 | 32.30 | 32.71 | 238,977 | +0.50(+1.56%) |
Jan 04, 2019 | 32.10 | 32.56 | 31.87 | 32.20 | 295,358 | +0.26(+0.81%) |
Jan 03, 2019 | 31.99 | 32.47 | 31.72 | 31.94 | 204,828 | +0.01(+0.03%) |
Jan 02, 2019 | 32.25 | 32.25 | 31.64 | 31.93 | 289,216 | -0.71(-2.17%) |
Dec 31, 2018 | 32.88 | 32.88 | 32.10 | 32.64 | 267,422 | +0.08(+0.25%) |
Dec 28, 2018 | 32.71 | 33.25 | 32.17 | 32.56 | 269,391 | +0.09(+0.28%) |
Dec 27, 2018 | 32.16 | 32.48 | 31.44 | 32.47 | 324,373 | +0.01(+0.02%) |
Dec 26, 2018 | 31.46 | 32.46 | 31.00 | 32.46 | 293,632 | +1.13(+3.60%) |
Dec 24, 2018 | 32.54 | 32.54 | 31.24 | 31.33 | 197,767 | -1.34(-4.10%) |
Dec 21, 2018 | 32.84 | 33.37 | 32.49 | 32.67 | 728,675 | -0.12(-0.37%) |
Dec 20, 2018 | 32.92 | 33.34 | 32.49 | 32.80 | 425,675 | -0.10(-0.30%) |
Dec 19, 2018 | 33.45 | 33.45 | 32.63 | 32.89 | 307,431 | -0.50(-1.51%) |
Dec 18, 2018 | 33.32 | 33.64 | 33.11 | 33.40 | 365,526 | +0.39(+1.18%) |
Dec 17, 2018 | 34.05 | 34.05 | 32.77 | 33.01 | 433,134 | -0.89(-2.61%) |
Dec 14, 2018 | 33.92 | 34.07 | 33.72 | 33.89 | 186,076 | -0.17(-0.50%) |
Dec 13, 2018 | 33.53 | 34.12 | 33.46 | 34.06 | 205,494 | +0.63(+1.90%) |
Dec 12, 2018 | 34.06 | 34.06 | 33.27 | 33.43 | 437,909 | -0.41(-1.20%) |
Dec 11, 2018 | 33.92 | 34.09 | 33.70 | 33.84 | 269,432 | +0.19(+0.58%) |
Dec 10, 2018 | 34.09 | 34.09 | 33.27 | 33.64 | 271,065 | -0.42(-1.23%) |
Dec 07, 2018 | 34.56 | 34.59 | 34.01 | 34.06 | 185,592 | -0.49(-1.43%) |
Dec 06, 2018 | 33.44 | 34.56 | 33.13 | 34.55 | 375,324 | +1.08(+3.23%) |
Dec 04, 2018 | 33.77 | 34.00 | 33.41 | 33.47 | 597,663 | -0.36(-1.05%) |
Dec 03, 2018 | 33.73 | 33.84 | 33.27 | 33.83 | 258,838 | +0.23(+0.70%) |
Nov 30, 2018 | 32.92 | 33.72 | 32.92 | 33.59 | 550,088 | +0.69(+2.11%) |
Nov 29, 2018 | 33.16 | 33.16 | 32.60 | 32.90 | 275,638 | -0.10(-0.32%) |
Nov 28, 2018 | 32.30 | 33.05 | 32.22 | 33.00 | 314,043 | +0.62(+1.92%) |
Nov 27, 2018 | 31.94 | 32.41 | 31.78 | 32.38 | 251,306 | +0.40(+1.24%) |
Nov 26, 2018 | 32.06 | 32.12 | 31.73 | 31.99 | 139,768 | +0.17(+0.53%) |
Nov 23, 2018 | 31.79 | 32.08 | 31.66 | 31.82 | 58,230 | -0.10(-0.33%) |
Nov 21, 2018 | 31.92 | 31.92 | 31.92 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 32.08 | 32.67 | 31.87 | 31.92 | 352,233 | -0.29(-0.90%) |
Nov 19, 2018 | 31.72 | 32.23 | 31.70 | 32.21 | 398,023 | +0.56(+1.79%) |
Nov 16, 2018 | 31.19 | 31.66 | 31.12 | 31.65 | 289,787 | +0.36(+1.16%) |
Nov 15, 2018 | 31.64 | 31.64 | 30.99 | 31.28 | 281,361 | -0.43(-1.35%) |
Nov 14, 2018 | 31.91 | 31.95 | 31.46 | 31.71 | 228,564 | -0.06(-0.20%) |
Nov 13, 2018 | 31.86 | 32.00 | 31.59 | 31.78 | 275,327 | +0.11(+0.36%) |
Nov 12, 2018 | 31.79 | 32.16 | 31.63 | 31.66 | 219,371 | -0.12(-0.38%) |
Nov 09, 2018 | 31.45 | 31.79 | 31.38 | 31.79 | 237,752 | +0.27(+0.87%) |
Nov 08, 2018 | 31.34 | 31.54 | 31.11 | 31.51 | 157,070 | +0.15(+0.49%) |
Nov 07, 2018 | 31.08 | 31.41 | 30.90 | 31.36 | 184,760 | +0.42(+1.36%) |
Nov 06, 2018 | 31.05 | 31.28 | 30.88 | 30.94 | 331,008 | -0.11(-0.36%) |
Nov 05, 2018 | 30.63 | 31.49 | 30.63 | 31.05 | 232,233 | +0.43(+1.40%) |
Nov 02, 2018 | 31.07 | 31.07 | 30.38 | 30.62 | 274,424 | -0.44(-1.43%) |
Nov 01, 2018 | 31.03 | 31.18 | 30.70 | 31.07 | 352,621 | +0.10(+0.34%) |
Oct 31, 2018 | 31.44 | 31.87 | 30.53 | 30.96 | 510,536 | +0.13(+0.42%) |
Oct 30, 2018 | 30.55 | 31.16 | 30.17 | 30.83 | 365,309 | +0.28(+0.92%) |
Oct 29, 2018 | 30.14 | 30.61 | 30.09 | 30.55 | 379,744 | +0.75(+2.52%) |
Oct 26, 2018 | 30.24 | 30.49 | 29.48 | 29.80 | 259,929 | -0.62(-2.04%) |
Oct 25, 2018 | 29.57 | 30.50 | 29.34 | 30.42 | 650,030 | +0.86(+2.89%) |
Oct 24, 2018 | 29.50 | 29.86 | 29.31 | 29.57 | 203,038 | +0.12(+0.41%) |
Oct 23, 2018 | 29.12 | 29.68 | 28.99 | 29.44 | 94,021 | +0.14(+0.47%) |
Oct 22, 2018 | 29.74 | 30.02 | 29.30 | 29.31 | 86,757 | -0.39(-1.30%) |
Oct 19, 2018 | 29.46 | 29.82 | 29.46 | 29.69 | 106,300 | +0.17(+0.57%) |
Oct 18, 2018 | 29.57 | 29.91 | 29.37 | 29.53 | 80,530 | -0.02(-0.08%) |
Oct 17, 2018 | 29.70 | 29.82 | 29.37 | 29.55 | 130,217 | -0.23(-0.76%) |
Oct 16, 2018 | 29.07 | 29.86 | 28.74 | 29.78 | 172,640 | +0.79(+2.73%) |
Oct 15, 2018 | 28.56 | 29.32 | 28.56 | 28.98 | 171,907 | +0.36(+1.27%) |
Oct 12, 2018 | 29.23 | 29.23 | 28.55 | 28.62 | 327,327 | -0.36(-1.23%) |
Oct 11, 2018 | 29.81 | 29.81 | 28.96 | 28.98 | 316,987 | -0.85(-2.84%) |
Oct 10, 2018 | 30.10 | 30.41 | 29.76 | 29.82 | 349,297 | -0.38(-1.26%) |
Oct 09, 2018 | 30.20 | 30.45 | 29.96 | 30.20 | 263,777 | -0.02(-0.08%) |
Oct 08, 2018 | 29.62 | 30.28 | 29.62 | 30.23 | 191,158 | +0.67(+2.27%) |
Oct 05, 2018 | 29.34 | 29.69 | 29.28 | 29.56 | 362,760 | +0.22(+0.74%) |
Oct 04, 2018 | 29.24 | 29.53 | 29.02 | 29.34 | 250,312 | -0.07(-0.25%) |
Oct 03, 2018 | 29.73 | 29.86 | 29.17 | 29.41 | 172,572 | -0.27(-0.92%) |
Oct 02, 2018 | 29.84 | 29.97 | 29.65 | 29.69 | 191,692 | -0.15(-0.49%) |
Oct 01, 2018 | 30.13 | 30.16 | 29.78 | 29.83 | 429,434 | -0.27(-0.89%) |
Sep 28, 2018 | 29.75 | 30.11 | 29.75 | 30.10 | 289,911 | +0.36(+1.19%) |
Sep 27, 2018 | 29.74 | 29.99 | 29.69 | 29.74 | 127,561 | +0.08(+0.27%) |
Sep 26, 2018 | 30.03 | 30.11 | 29.64 | 29.66 | 157,716 | -0.39(-1.29%) |
Sep 25, 2018 | 29.74 | 30.17 | 29.67 | 30.05 | 132,511 | +0.31(+1.06%) |
Sep 24, 2018 | 30.25 | 30.35 | 29.58 | 29.74 | 203,602 | -0.61(-2.00%) |
Sep 21, 2018 | 30.32 | 30.53 | 30.25 | 30.34 | 1,526,618 | -0.02(-0.05%) |
Sep 20, 2018 | 29.97 | 30.38 | 29.82 | 30.36 | 293,337 | +0.38(+1.27%) |
Sep 19, 2018 | 30.91 | 30.91 | 29.91 | 29.98 | 382,329 | -0.92(-2.98%) |
Sep 18, 2018 | 31.08 | 31.14 | 30.90 | 30.90 | 308,222 | -0.17(-0.55%) |
Sep 17, 2018 | 30.87 | 31.13 | 30.68 | 31.07 | 237,659 | +0.17(+0.55%) |
Sep 14, 2018 | 31.42 | 31.42 | 30.58 | 30.90 | 295,486 | -0.63(-2.00%) |
Sep 13, 2018 | 31.40 | 31.54 | 31.22 | 31.53 | 170,061 | +0.23(+0.72%) |
Sep 12, 2018 | 31.19 | 31.45 | 31.01 | 31.30 | 186,351 | +0.11(+0.36%) |
Sep 11, 2018 | 31.04 | 31.34 | 31.02 | 31.19 | 248,453 | +0.04(+0.13%) |
Sep 10, 2018 | 30.89 | 31.36 | 30.89 | 31.15 | 307,180 | +0.33(+1.07%) |
Sep 07, 2018 | 31.16 | 31.16 | 30.72 | 30.82 | 221,572 | -0.42(-1.36%) |
Sep 06, 2018 | 31.33 | 31.53 | 31.24 | 31.24 | 201,381 | -0.07(-0.23%) |
Sep 05, 2018 | 30.99 | 31.46 | 30.84 | 31.32 | 162,562 | +0.19(+0.62%) |