Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 39.50 | 39.74 | 38.87 | 39.21 | 48,200 | -0.07(-0.18%) |
Aug 29, 2019 | 38.97 | 39.59 | 38.74 | 39.28 | 56,340 | +0.73(+1.89%) |
Aug 28, 2019 | 36.86 | 38.66 | 36.79 | 38.55 | 60,572 | +1.72(+4.67%) |
Aug 27, 2019 | 37.36 | 37.36 | 36.39 | 36.83 | 71,254 | -0.36(-0.97%) |
Aug 26, 2019 | 37.68 | 38.23 | 37.03 | 37.19 | 41,416 | -0.09(-0.24%) |
Aug 23, 2019 | 38.67 | 39.06 | 37.21 | 37.28 | 63,300 | -1.46(-3.77%) |
Aug 22, 2019 | 39.13 | 39.14 | 38.47 | 38.74 | 42,121 | -0.02(-0.05%) |
Aug 21, 2019 | 38.33 | 39.03 | 38.02 | 38.76 | 53,798 | +0.84(+2.22%) |
Aug 20, 2019 | 38.16 | 38.62 | 37.60 | 37.92 | 81,223 | -0.32(-0.84%) |
Aug 19, 2019 | 38.50 | 39.55 | 38.01 | 38.24 | 61,484 | -0.12(-0.31%) |
Aug 16, 2019 | 37.13 | 38.50 | 37.13 | 38.36 | 61,300 | +1.27(+3.42%) |
Aug 15, 2019 | 36.45 | 37.21 | 36.29 | 37.09 | 61,353 | +0.83(+2.29%) |
Aug 14, 2019 | 36.57 | 36.99 | 36.25 | 36.26 | 132,053 | -0.74(-2.00%) |
Aug 13, 2019 | 36.74 | 37.79 | 36.70 | 37.00 | 54,031 | +0.25(+0.68%) |
Aug 12, 2019 | 36.36 | 36.90 | 36.36 | 36.75 | 42,041 | +0.15(+0.41%) |
Aug 09, 2019 | 36.33 | 37.03 | 35.02 | 36.60 | 121,900 | -0.08(-0.22%) |
Aug 08, 2019 | 36.39 | 36.89 | 36.28 | 36.68 | 45,093 | +0.55(+1.52%) |
Aug 07, 2019 | 36.61 | 36.91 | 35.32 | 36.13 | 67,434 | -1.21(-3.24%) |
Aug 06, 2019 | 37.59 | 38.20 | 36.70 | 37.34 | 53,367 | -0.26(-0.69%) |
Aug 05, 2019 | 38.19 | 38.54 | 36.89 | 37.60 | 61,792 | -1.40(-3.59%) |
Aug 02, 2019 | 40.14 | 40.14 | 38.16 | 39.00 | 70,700 | -1.15(-2.86%) |
Aug 01, 2019 | 40.91 | 41.37 | 39.78 | 40.15 | 69,485 | -0.63(-1.54%) |
Jul 31, 2019 | 40.74 | 41.59 | 40.39 | 40.78 | 67,282 | +0.11(+0.27%) |
Jul 30, 2019 | 39.88 | 41.01 | 39.83 | 40.67 | 74,512 | +0.79(+1.98%) |
Jul 29, 2019 | 40.03 | 40.03 | 39.18 | 39.88 | 31,558 | -0.09(-0.23%) |
Jul 26, 2019 | 39.49 | 40.21 | 39.35 | 39.97 | 59,200 | +0.72(+1.83%) |
Jul 25, 2019 | 40.90 | 40.99 | 39.15 | 39.25 | 34,877 | -1.55(-3.80%) |
Jul 24, 2019 | 39.23 | 40.95 | 39.23 | 40.80 | 64,717 | +1.56(+3.98%) |
Jul 23, 2019 | 38.93 | 39.45 | 38.76 | 39.24 | 54,848 | +0.65(+1.68%) |
Jul 22, 2019 | 38.97 | 39.01 | 38.31 | 38.59 | 23,959 | -0.36(-0.92%) |
Jul 19, 2019 | 38.93 | 39.55 | 38.76 | 38.95 | 52,800 | -0.18(-0.46%) |
Jul 18, 2019 | 38.78 | 39.46 | 38.56 | 39.13 | 37,018 | +0.18(+0.46%) |
Jul 17, 2019 | 38.77 | 38.97 | 38.33 | 38.95 | 73,580 | +0.13(+0.33%) |
Jul 16, 2019 | 38.68 | 39.52 | 38.40 | 38.82 | 69,820 | +0.18(+0.47%) |
Jul 15, 2019 | 38.71 | 38.88 | 38.10 | 38.64 | 41,417 | -0.22(-0.57%) |
Jul 12, 2019 | 38.93 | 39.09 | 38.48 | 38.86 | 37,200 | -0.05(-0.13%) |
Jul 11, 2019 | 39.28 | 39.49 | 38.24 | 38.91 | 36,631 | -0.36(-0.92%) |
Jul 10, 2019 | 39.55 | 39.92 | 39.19 | 39.27 | 28,237 | -0.23(-0.58%) |
Jul 09, 2019 | 39.02 | 39.51 | 38.83 | 39.50 | 30,908 | +0.36(+0.92%) |
Jul 08, 2019 | 39.50 | 39.80 | 38.78 | 39.14 | 39,371 | -0.68(-1.71%) |
Jul 05, 2019 | 39.48 | 39.91 | 39.20 | 39.82 | 28,800 | +0.25(+0.63%) |
Jul 03, 2019 | 39.49 | 39.63 | 39.20 | 39.57 | 23,400 | +0.14(+0.36%) |
Jul 02, 2019 | 39.65 | 39.71 | 39.35 | 39.43 | 43,420 | -0.18(-0.45%) |
Jul 01, 2019 | 40.03 | 40.47 | 39.37 | 39.61 | 55,472 | +0.02(+0.05%) |
Jun 28, 2019 | 38.24 | 39.89 | 38.24 | 39.59 | 175,800 | +1.24(+3.23%) |
Jun 27, 2019 | 37.34 | 38.35 | 37.34 | 38.35 | 87,948 | +1.15(+3.09%) |
Jun 26, 2019 | 36.83 | 37.40 | 36.23 | 37.20 | 64,148 | +0.66(+1.81%) |
Jun 25, 2019 | 36.59 | 36.86 | 36.20 | 36.54 | 68,250 | -0.21(-0.57%) |
Jun 24, 2019 | 37.05 | 37.16 | 36.36 | 36.75 | 81,844 | -0.24(-0.65%) |
Jun 21, 2019 | 36.38 | 37.10 | 36.14 | 36.99 | 136,100 | +0.37(+1.01%) |
Jun 20, 2019 | 36.34 | 36.63 | 35.89 | 36.62 | 50,934 | +0.51(+1.41%) |
Jun 19, 2019 | 35.90 | 36.24 | 35.52 | 36.11 | 59,288 | +0.26(+0.73%) |
Jun 18, 2019 | 35.22 | 35.92 | 34.93 | 35.85 | 80,844 | +0.82(+2.34%) |
Jun 17, 2019 | 35.14 | 35.56 | 34.81 | 35.03 | 51,987 | -0.14(-0.40%) |
Jun 14, 2019 | 35.33 | 35.42 | 35.16 | 35.17 | 47,400 | -0.17(-0.48%) |
Jun 13, 2019 | 35.29 | 35.41 | 35.09 | 35.34 | 45,553 | -0.01(-0.03%) |
Jun 12, 2019 | 35.24 | 35.55 | 35.10 | 35.35 | 40,959 | +0.08(+0.23%) |
Jun 11, 2019 | 35.82 | 35.82 | 35.09 | 35.27 | 47,596 | +0.05(+0.14%) |
Jun 10, 2019 | 34.44 | 35.49 | 34.44 | 35.22 | 44,838 | +0.97(+2.83%) |
Jun 07, 2019 | 34.65 | 34.98 | 34.25 | 34.25 | 49,800 | -0.52(-1.50%) |
Jun 06, 2019 | 34.75 | 34.84 | 34.10 | 34.77 | 43,802 | +0.00(+0.00%) |
Jun 05, 2019 | 35.88 | 35.88 | 34.50 | 34.77 | 50,904 | -0.97(-2.71%) |
Jun 04, 2019 | 35.05 | 35.94 | 34.88 | 35.74 | 48,074 | +0.96(+2.76%) |
Jun 03, 2019 | 34.67 | 34.90 | 34.18 | 34.78 | 74,345 | +0.02(+0.06%) |
May 31, 2019 | 35.10 | 35.31 | 34.24 | 34.76 | 92,400 | -0.84(-2.36%) |
May 30, 2019 | 36.08 | 36.33 | 35.29 | 35.60 | 69,040 | -0.47(-1.30%) |
May 29, 2019 | 35.75 | 36.44 | 35.28 | 36.07 | 84,133 | +0.23(+0.64%) |
May 28, 2019 | 36.70 | 36.70 | 35.80 | 35.84 | 62,689 | -0.62(-1.70%) |
May 24, 2019 | 36.74 | 36.91 | 36.27 | 36.46 | 33,300 | -0.06(-0.16%) |
May 23, 2019 | 36.35 | 36.55 | 35.96 | 36.52 | 88,465 | +0.02(+0.05%) |
May 22, 2019 | 36.81 | 36.84 | 36.21 | 36.50 | 48,825 | -0.34(-0.92%) |
May 21, 2019 | 36.31 | 36.92 | 36.24 | 36.84 | 92,891 | +0.82(+2.28%) |
May 20, 2019 | 35.74 | 36.36 | 35.51 | 36.02 | 66,539 | +0.02(+0.06%) |
May 17, 2019 | 36.41 | 36.41 | 35.60 | 36.00 | 79,700 | -0.73(-1.99%) |
May 16, 2019 | 36.77 | 37.16 | 36.64 | 36.73 | 31,712 | -0.13(-0.35%) |
May 15, 2019 | 36.70 | 37.08 | 36.43 | 36.86 | 43,416 | -0.19(-0.51%) |
May 14, 2019 | 37.23 | 37.23 | 36.76 | 37.05 | 38,858 | -0.02(-0.05%) |
May 13, 2019 | 36.50 | 37.45 | 36.00 | 37.07 | 72,140 | -0.18(-0.48%) |
May 10, 2019 | 37.34 | 37.34 | 36.81 | 37.25 | 42,900 | -0.32(-0.85%) |
May 09, 2019 | 36.98 | 39.26 | 36.20 | 37.57 | 63,287 | +0.04(+0.11%) |
May 08, 2019 | 39.01 | 40.60 | 37.21 | 37.53 | 164,084 | -1.95(-4.94%) |
May 07, 2019 | 39.46 | 40.20 | 39.29 | 39.48 | 75,921 | -0.45(-1.13%) |
May 06, 2019 | 39.20 | 40.74 | 39.20 | 39.93 | 65,016 | -0.05(-0.13%) |
May 03, 2019 | 39.40 | 40.00 | 39.35 | 39.98 | 42,700 | +0.88(+2.25%) |
May 02, 2019 | 39.00 | 39.79 | 38.63 | 39.10 | 56,644 | -0.10(-0.26%) |
May 01, 2019 | 40.61 | 41.09 | 39.01 | 39.20 | 176,552 | -1.05(-2.61%) |
Apr 30, 2019 | 41.73 | 41.99 | 40.25 | 40.25 | 85,112 | -1.84(-4.37%) |
Apr 29, 2019 | 41.18 | 42.39 | 40.85 | 42.09 | 57,933 | +0.94(+2.28%) |
Apr 26, 2019 | 40.51 | 41.31 | 40.26 | 41.15 | 47,600 | +0.64(+1.58%) |
Apr 25, 2019 | 40.52 | 40.58 | 39.96 | 40.51 | 40,058 | -0.17(-0.42%) |
Apr 24, 2019 | 40.50 | 40.88 | 40.46 | 40.68 | 33,618 | +0.13(+0.32%) |
Apr 23, 2019 | 39.86 | 40.93 | 39.62 | 40.55 | 36,548 | +0.84(+2.12%) |
Apr 22, 2019 | 39.62 | 39.97 | 39.44 | 39.71 | 29,386 | +0.01(+0.03%) |
Apr 18, 2019 | 39.87 | 40.25 | 39.30 | 39.70 | 47,000 | -0.23(-0.58%) |
Apr 17, 2019 | 39.89 | 40.16 | 39.50 | 39.93 | 59,164 | +0.03(+0.08%) |
Apr 16, 2019 | 39.40 | 39.91 | 39.24 | 39.90 | 30,456 | +0.74(+1.89%) |
Apr 15, 2019 | 39.27 | 39.52 | 38.74 | 39.16 | 29,802 | -0.02(-0.05%) |
Apr 12, 2019 | 39.61 | 39.95 | 39.03 | 39.18 | 28,000 | -0.03(-0.08%) |
Apr 11, 2019 | 39.67 | 39.81 | 39.10 | 39.21 | 30,222 | -0.66(-1.66%) |
Apr 10, 2019 | 39.11 | 40.08 | 39.00 | 39.87 | 70,056 | +0.82(+2.10%) |
Apr 09, 2019 | 39.80 | 39.98 | 38.98 | 39.05 | 56,287 | -0.76(-1.91%) |
Apr 08, 2019 | 40.22 | 40.22 | 39.65 | 39.81 | 35,957 | -0.48(-1.19%) |
Apr 05, 2019 | 39.93 | 40.33 | 39.76 | 40.29 | 55,700 | +0.49(+1.23%) |
Apr 04, 2019 | 39.68 | 40.41 | 39.62 | 39.80 | 41,967 | +0.00(+0.00%) |
Apr 03, 2019 | 40.31 | 40.47 | 39.49 | 39.80 | 49,095 | -0.18(-0.45%) |
Apr 02, 2019 | 40.50 | 40.67 | 39.43 | 39.98 | 44,370 | -0.56(-1.38%) |
Apr 01, 2019 | 39.27 | 41.30 | 39.24 | 40.54 | 115,768 | +1.78(+4.59%) |
Mar 29, 2019 | 38.80 | 39.33 | 38.07 | 38.76 | 127,300 | +0.26(+0.68%) |
Mar 28, 2019 | 38.94 | 39.28 | 37.89 | 38.50 | 51,316 | -0.46(-1.18%) |
Mar 27, 2019 | 39.52 | 39.72 | 38.81 | 38.96 | 43,767 | -0.58(-1.47%) |
Mar 26, 2019 | 40.48 | 40.48 | 39.04 | 39.54 | 67,346 | +0.23(+0.59%) |
Mar 25, 2019 | 39.05 | 39.63 | 38.40 | 39.31 | 51,395 | +0.25(+0.64%) |
Mar 22, 2019 | 40.77 | 41.22 | 39.06 | 39.06 | 74,900 | -1.96(-4.78%) |
Mar 21, 2019 | 41.26 | 41.97 | 41.01 | 41.02 | 74,221 | -0.43(-1.04%) |
Mar 20, 2019 | 41.98 | 42.84 | 41.25 | 41.45 | 79,954 | -0.52(-1.24%) |
Mar 19, 2019 | 42.58 | 43.35 | 41.95 | 41.97 | 84,454 | -0.25(-0.59%) |
Mar 18, 2019 | 41.41 | 42.50 | 41.39 | 42.22 | 60,295 | +0.90(+2.18%) |
Mar 15, 2019 | 42.67 | 42.96 | 41.22 | 41.32 | 141,400 | -1.33(-3.12%) |
Mar 14, 2019 | 42.10 | 42.77 | 42.00 | 42.65 | 42,924 | +0.56(+1.33%) |
Mar 13, 2019 | 40.57 | 42.41 | 40.49 | 42.09 | 86,477 | +1.85(+4.60%) |
Mar 12, 2019 | 40.03 | 40.60 | 39.45 | 40.24 | 70,829 | +0.09(+0.22%) |
Mar 11, 2019 | 40.75 | 41.24 | 39.61 | 40.15 | 82,010 | -0.51(-1.25%) |
Mar 08, 2019 | 42.50 | 42.50 | 40.43 | 40.66 | 78,200 | -2.10(-4.91%) |
Mar 07, 2019 | 43.57 | 43.60 | 42.25 | 42.76 | 88,554 | -0.88(-2.02%) |
Mar 06, 2019 | 43.65 | 43.77 | 43.44 | 43.64 | 82,979 | +0.07(+0.16%) |
Mar 05, 2019 | 43.97 | 43.97 | 43.07 | 43.57 | 89,479 | -0.48(-1.09%) |
Mar 04, 2019 | 43.97 | 44.57 | 43.54 | 44.05 | 88,802 | +0.01(+0.02%) |
Mar 01, 2019 | 43.67 | 44.09 | 43.59 | 44.04 | 81,000 | +0.54(+1.24%) |
Feb 28, 2019 | 43.55 | 43.95 | 43.28 | 43.50 | 67,351 | -0.17(-0.39%) |
Feb 27, 2019 | 43.06 | 43.67 | 42.96 | 43.67 | 56,821 | +0.60(+1.39%) |
Feb 26, 2019 | 42.97 | 43.57 | 42.54 | 43.07 | 94,583 | -0.25(-0.58%) |
Feb 25, 2019 | 42.76 | 44.40 | 42.76 | 43.32 | 79,036 | +0.88(+2.07%) |
Feb 22, 2019 | 42.29 | 42.91 | 42.04 | 42.44 | 77,600 | +0.30(+0.71%) |
Feb 21, 2019 | 43.05 | 43.05 | 42.09 | 42.14 | 64,809 | -1.03(-2.39%) |
Feb 20, 2019 | 42.63 | 43.31 | 42.04 | 43.17 | 105,656 | +0.55(+1.29%) |
Feb 19, 2019 | 40.02 | 42.72 | 40.02 | 42.62 | 151,203 | +2.55(+6.36%) |
Feb 15, 2019 | 39.89 | 40.95 | 39.78 | 40.07 | 385,300 | +0.56(+1.42%) |
Feb 14, 2019 | 38.99 | 39.69 | 38.77 | 39.51 | 104,697 | +0.46(+1.18%) |
Feb 13, 2019 | 39.26 | 39.62 | 38.56 | 39.05 | 111,770 | +0.11(+0.28%) |
Feb 12, 2019 | 39.80 | 40.36 | 38.82 | 38.94 | 82,184 | -0.85(-2.14%) |
Feb 11, 2019 | 38.99 | 39.91 | 38.35 | 39.79 | 101,777 | +0.96(+2.47%) |
Feb 08, 2019 | 38.36 | 38.90 | 37.85 | 38.83 | 88,800 | +0.29(+0.75%) |
Feb 07, 2019 | 39.05 | 39.22 | 36.93 | 38.54 | 122,828 | -1.14(-2.87%) |
Feb 06, 2019 | 39.81 | 40.31 | 39.53 | 39.68 | 34,112 | -0.28(-0.70%) |
Feb 05, 2019 | 39.53 | 40.08 | 39.03 | 39.96 | 55,109 | +0.72(+1.83%) |
Feb 04, 2019 | 38.70 | 39.38 | 38.41 | 39.24 | 61,758 | +0.52(+1.34%) |
Feb 01, 2019 | 38.36 | 38.91 | 38.21 | 38.72 | 53,400 | +0.49(+1.28%) |
Jan 31, 2019 | 37.53 | 38.29 | 37.40 | 38.23 | 64,075 | +0.53(+1.41%) |
Jan 30, 2019 | 37.52 | 37.89 | 36.96 | 37.70 | 52,814 | +0.19(+0.51%) |
Jan 29, 2019 | 37.90 | 38.20 | 37.39 | 37.51 | 46,242 | -0.39(-1.03%) |
Jan 28, 2019 | 38.25 | 39.06 | 37.82 | 37.90 | 42,430 | -0.78(-2.02%) |
Jan 25, 2019 | 38.66 | 39.74 | 38.19 | 38.68 | 95,100 | +0.09(+0.23%) |
Jan 24, 2019 | 37.40 | 38.75 | 37.30 | 38.59 | 104,038 | +1.19(+3.18%) |
Jan 23, 2019 | 37.86 | 38.02 | 37.11 | 37.40 | 42,923 | -0.45(-1.19%) |
Jan 22, 2019 | 38.35 | 38.59 | 37.29 | 37.85 | 59,882 | -0.78(-2.02%) |
Jan 18, 2019 | 39.12 | 39.43 | 38.55 | 38.63 | 52,800 | -0.45(-1.15%) |
Jan 17, 2019 | 39.22 | 39.99 | 38.71 | 39.08 | 90,211 | -0.45(-1.14%) |
Jan 16, 2019 | 38.72 | 39.99 | 38.58 | 39.53 | 52,450 | +0.96(+2.49%) |
Jan 15, 2019 | 38.00 | 39.23 | 37.99 | 38.57 | 54,506 | +0.58(+1.53%) |
Jan 14, 2019 | 38.09 | 38.72 | 37.70 | 37.99 | 39,528 | -0.26(-0.68%) |
Jan 11, 2019 | 37.12 | 38.60 | 37.12 | 38.25 | 58,000 | +1.10(+2.96%) |
Jan 10, 2019 | 36.82 | 37.50 | 36.57 | 37.15 | 100,621 | +0.01(+0.03%) |
Jan 09, 2019 | 37.04 | 37.70 | 36.14 | 37.14 | 77,341 | +0.03(+0.08%) |
Jan 08, 2019 | 38.10 | 38.26 | 37.01 | 37.11 | 60,745 | -0.54(-1.43%) |
Jan 07, 2019 | 37.64 | 38.51 | 37.01 | 37.65 | 58,235 | +0.08(+0.21%) |
Jan 04, 2019 | 36.14 | 37.91 | 35.97 | 37.57 | 58,900 | +1.84(+5.15%) |
Jan 03, 2019 | 36.79 | 36.85 | 35.73 | 35.73 | 37,991 | -1.07(-2.91%) |
Jan 02, 2019 | 36.01 | 37.16 | 35.77 | 36.80 | 34,287 | +0.22(+0.60%) |
Dec 31, 2018 | 36.76 | 37.07 | 35.79 | 36.58 | 45,800 | +0.18(+0.49%) |
Dec 28, 2018 | 35.92 | 37.51 | 35.92 | 36.40 | 60,900 | +0.25(+0.69%) |
Dec 27, 2018 | 36.13 | 38.02 | 35.47 | 36.15 | 52,015 | -0.44(-1.20%) |
Dec 26, 2018 | 35.19 | 36.66 | 35.07 | 36.59 | 45,013 | +1.52(+4.33%) |
Dec 24, 2018 | 35.08 | 35.87 | 35.07 | 35.07 | 21,600 | -0.31(-0.88%) |
Dec 21, 2018 | 36.06 | 36.35 | 35.14 | 35.38 | 156,700 | -0.54(-1.50%) |
Dec 20, 2018 | 36.26 | 37.25 | 35.46 | 35.92 | 54,485 | -0.60(-1.64%) |
Dec 19, 2018 | 37.26 | 37.98 | 36.38 | 36.52 | 44,061 | -0.75(-2.01%) |
Dec 18, 2018 | 37.70 | 38.52 | 37.02 | 37.27 | 49,400 | -0.29(-0.77%) |
Dec 17, 2018 | 37.70 | 38.82 | 37.52 | 37.56 | 73,842 | -0.38(-1.00%) |
Dec 14, 2018 | 37.22 | 38.25 | 37.19 | 37.94 | 72,000 | +0.17(+0.45%) |
Dec 13, 2018 | 39.64 | 40.72 | 37.68 | 37.77 | 67,188 | -1.91(-4.81%) |
Dec 12, 2018 | 40.02 | 41.89 | 39.23 | 39.68 | 102,777 | +0.03(+0.08%) |
Dec 11, 2018 | 39.99 | 39.99 | 38.62 | 39.65 | 55,976 | +0.27(+0.69%) |
Dec 10, 2018 | 39.47 | 39.78 | 38.72 | 39.38 | 72,905 | -0.16(-0.40%) |
Dec 07, 2018 | 39.93 | 40.47 | 39.27 | 39.54 | 77,100 | -0.29(-0.73%) |
Dec 06, 2018 | 39.33 | 39.87 | 38.33 | 39.83 | 92,943 | +0.18(+0.45%) |
Dec 04, 2018 | 40.40 | 40.86 | 39.60 | 39.65 | 92,300 | -0.93(-2.29%) |
Dec 03, 2018 | 39.44 | 40.69 | 39.12 | 40.58 | 78,895 | +1.62(+4.16%) |
Nov 30, 2018 | 39.33 | 39.73 | 38.93 | 38.96 | 127,500 | -0.45(-1.14%) |
Nov 29, 2018 | 39.17 | 39.70 | 39.17 | 39.41 | 95,519 | +0.11(+0.28%) |
Nov 28, 2018 | 38.84 | 39.46 | 38.07 | 39.30 | 107,501 | +0.01(+0.03%) |
Nov 27, 2018 | 39.34 | 39.79 | 38.76 | 39.29 | 72,228 | -0.12(-0.30%) |
Nov 26, 2018 | 40.65 | 41.14 | 38.96 | 39.41 | 106,324 | -1.16(-2.86%) |
Nov 23, 2018 | 41.00 | 41.01 | 39.97 | 40.57 | 35,600 | -0.65(-1.58%) |
Nov 21, 2018 | 41.22 | 41.22 | 41.22 | 0 | -0.24(-0.58%) | |
Nov 20, 2018 | 43.40 | 43.40 | 41.39 | 41.46 | 90,611 | -2.46(-5.60%) |
Nov 19, 2018 | 45.40 | 45.50 | 43.85 | 43.92 | 71,848 | -1.62(-3.56%) |
Nov 16, 2018 | 45.66 | 46.14 | 44.88 | 45.54 | 146,900 | -0.42(-0.91%) |
Nov 15, 2018 | 44.91 | 45.96 | 44.56 | 45.96 | 31,498 | +0.97(+2.16%) |
Nov 14, 2018 | 46.36 | 46.69 | 44.65 | 44.99 | 40,013 | -1.11(-2.41%) |
Nov 13, 2018 | 47.63 | 47.83 | 46.01 | 46.10 | 50,702 | -1.52(-3.19%) |
Nov 12, 2018 | 48.47 | 48.47 | 47.46 | 47.62 | 32,407 | -0.97(-2.00%) |
Nov 09, 2018 | 49.46 | 49.46 | 48.59 | 48.59 | 38,300 | -0.96(-1.94%) |
Nov 08, 2018 | 49.01 | 49.74 | 49.01 | 49.55 | 29,559 | +0.32(+0.65%) |
Nov 07, 2018 | 48.35 | 49.44 | 47.91 | 49.23 | 49,780 | +1.33(+2.78%) |
Nov 06, 2018 | 47.13 | 48.22 | 46.83 | 47.90 | 23,226 | +0.66(+1.40%) |
Nov 05, 2018 | 47.23 | 47.47 | 46.76 | 47.24 | 57,271 | +0.02(+0.04%) |
Nov 02, 2018 | 46.32 | 47.38 | 46.32 | 47.22 | 66,300 | +1.13(+2.45%) |
Nov 01, 2018 | 45.32 | 47.56 | 45.31 | 46.09 | 46,965 | +0.81(+1.79%) |
Oct 31, 2018 | 47.03 | 47.89 | 45.17 | 45.28 | 51,559 | -1.29(-2.77%) |
Oct 30, 2018 | 45.36 | 46.86 | 45.36 | 46.57 | 45,795 | +1.27(+2.80%) |
Oct 29, 2018 | 44.69 | 45.59 | 44.42 | 45.30 | 64,311 | +1.06(+2.40%) |
Oct 26, 2018 | 43.11 | 44.58 | 43.00 | 44.24 | 75,200 | +0.48(+1.10%) |
Oct 25, 2018 | 42.23 | 44.17 | 42.23 | 43.76 | 76,907 | +1.69(+4.02%) |
Oct 24, 2018 | 44.04 | 44.56 | 42.00 | 42.07 | 72,153 | -2.04(-4.62%) |
Oct 23, 2018 | 45.02 | 45.15 | 43.89 | 44.11 | 69,345 | -1.40(-3.08%) |
Oct 22, 2018 | 45.67 | 46.18 | 45.28 | 45.51 | 50,204 | +0.03(+0.07%) |
Oct 19, 2018 | 46.08 | 46.50 | 44.30 | 45.48 | 63,700 | -0.68(-1.47%) |
Oct 18, 2018 | 46.64 | 47.05 | 45.78 | 46.16 | 43,681 | -0.69(-1.47%) |
Oct 17, 2018 | 46.39 | 46.98 | 45.35 | 46.85 | 91,076 | +0.33(+0.71%) |
Oct 16, 2018 | 45.07 | 46.60 | 44.86 | 46.52 | 48,942 | +1.63(+3.63%) |
Oct 15, 2018 | 44.78 | 45.57 | 44.07 | 44.89 | 62,953 | +0.10(+0.22%) |
Oct 12, 2018 | 45.97 | 46.29 | 44.79 | 44.79 | 94,900 | -0.86(-1.88%) |
Oct 11, 2018 | 45.51 | 46.92 | 45.51 | 45.65 | 138,725 | -0.31(-0.67%) |
Oct 10, 2018 | 46.44 | 46.64 | 45.20 | 45.96 | 114,370 | -0.50(-1.08%) |
Oct 09, 2018 | 46.37 | 46.73 | 46.01 | 46.46 | 59,163 | -0.12(-0.26%) |
Oct 08, 2018 | 48.00 | 48.51 | 46.58 | 46.58 | 73,180 | -1.42(-2.96%) |
Oct 05, 2018 | 48.62 | 49.11 | 47.57 | 48.00 | 57,700 | -0.62(-1.28%) |
Oct 04, 2018 | 47.99 | 49.12 | 47.99 | 48.62 | 67,778 | -0.18(-0.37%) |
Oct 03, 2018 | 47.78 | 49.09 | 47.77 | 48.80 | 105,918 | +1.12(+2.35%) |
Oct 02, 2018 | 48.37 | 48.58 | 47.63 | 47.68 | 65,000 | -0.83(-1.71%) |
Oct 01, 2018 | 48.48 | 49.28 | 48.28 | 48.51 | 99,060 | +0.19(+0.39%) |
Sep 28, 2018 | 48.27 | 48.70 | 48.06 | 48.32 | 57,900 | -0.09(-0.19%) |
Sep 27, 2018 | 48.79 | 49.03 | 48.39 | 48.41 | 60,246 | -0.42(-0.86%) |
Sep 26, 2018 | 49.05 | 49.34 | 48.53 | 48.83 | 83,174 | -0.23(-0.47%) |
Sep 25, 2018 | 48.91 | 49.59 | 48.26 | 49.06 | 111,726 | +0.27(+0.55%) |
Sep 24, 2018 | 48.96 | 49.24 | 48.05 | 48.79 | 294,815 | +0.32(+0.66%) |
Sep 21, 2018 | 51.57 | 52.99 | 48.34 | 48.47 | 559,500 | -3.08(-5.97%) |
Sep 20, 2018 | 52.12 | 52.59 | 51.10 | 51.55 | 173,202 | -0.41(-0.79%) |
Sep 19, 2018 | 51.77 | 53.92 | 51.24 | 51.96 | 142,566 | +0.43(+0.83%) |
Sep 18, 2018 | 52.15 | 52.64 | 51.02 | 51.53 | 86,013 | -0.53(-1.02%) |
Sep 17, 2018 | 55.06 | 55.06 | 51.94 | 52.06 | 62,092 | -3.01(-5.47%) |
Sep 14, 2018 | 53.48 | 55.44 | 53.25 | 55.07 | 60,000 | +1.55(+2.90%) |
Sep 13, 2018 | 53.63 | 54.55 | 53.13 | 53.52 | 40,756 | -0.09(-0.18%) |
Sep 12, 2018 | 55.16 | 55.71 | 53.49 | 53.62 | 38,076 | -1.70(-3.06%) |
Sep 11, 2018 | 55.98 | 56.06 | 55.02 | 55.31 | 31,243 | -0.67(-1.20%) |
Sep 10, 2018 | 55.18 | 56.26 | 54.35 | 55.98 | 72,938 | +1.08(+1.97%) |
Sep 07, 2018 | 54.07 | 55.01 | 53.79 | 54.90 | 79,000 | +0.82(+1.52%) |
Sep 06, 2018 | 56.17 | 56.18 | 54.07 | 54.08 | 35,034 | -2.02(-3.60%) |
Sep 05, 2018 | 55.81 | 56.21 | 54.35 | 56.10 | 36,621 | +0.14(+0.25%) |