Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 61.20 | 62.07 | 60.87 | 61.19 | 899,900 | +0.18(+0.30%) |
Aug 29, 2019 | 60.93 | 61.36 | 60.39 | 61.01 | 871,641 | +0.84(+1.40%) |
Aug 28, 2019 | 60.51 | 60.57 | 58.78 | 60.17 | 1,346,285 | -0.61(-1.00%) |
Aug 27, 2019 | 62.72 | 62.89 | 60.67 | 60.78 | 785,916 | -1.32(-2.13%) |
Aug 26, 2019 | 62.19 | 62.78 | 61.39 | 62.10 | 781,536 | +0.01(+0.02%) |
Aug 23, 2019 | 63.81 | 63.89 | 61.25 | 62.09 | 978,900 | -1.97(-3.08%) |
Aug 22, 2019 | 65.53 | 65.91 | 63.34 | 64.06 | 467,455 | -1.45(-2.21%) |
Aug 21, 2019 | 65.25 | 65.85 | 64.41 | 65.51 | 1,010,572 | +1.04(+1.61%) |
Aug 20, 2019 | 64.32 | 65.14 | 63.81 | 64.47 | 804,277 | +0.28(+0.44%) |
Aug 19, 2019 | 65.70 | 66.41 | 64.04 | 64.19 | 670,104 | -0.48(-0.74%) |
Aug 16, 2019 | 63.60 | 65.19 | 63.60 | 64.67 | 592,400 | +1.37(+2.16%) |
Aug 15, 2019 | 63.41 | 64.24 | 63.07 | 63.30 | 406,858 | +0.19(+0.30%) |
Aug 14, 2019 | 62.42 | 63.58 | 62.01 | 63.11 | 480,379 | -0.64(-1.00%) |
Aug 13, 2019 | 62.28 | 64.50 | 62.24 | 63.75 | 617,483 | +0.85(+1.35%) |
Aug 12, 2019 | 63.93 | 64.28 | 62.46 | 62.90 | 674,680 | -1.69(-2.62%) |
Aug 09, 2019 | 64.80 | 64.97 | 63.28 | 64.59 | 758,200 | +0.09(+0.14%) |
Aug 08, 2019 | 65.25 | 66.56 | 64.95 | 64.50 | 1,385,266 | +0.45(+0.70%) |
Aug 07, 2019 | 63.90 | 64.53 | 62.62 | 64.05 | 962,198 | +0.33(+0.52%) |
Aug 06, 2019 | 63.20 | 64.02 | 61.95 | 63.72 | 678,544 | +1.94(+3.14%) |
Aug 05, 2019 | 60.09 | 62.96 | 60.09 | 61.78 | 1,139,958 | -1.81(-2.85%) |
Aug 02, 2019 | 60.48 | 64.50 | 59.39 | 63.59 | 2,613,300 | +3.35(+5.56%) |
Aug 01, 2019 | 60.31 | 61.34 | 59.06 | 60.24 | 1,477,664 | +0.03(+0.05%) |
Jul 31, 2019 | 62.27 | 62.38 | 59.30 | 60.21 | 948,698 | -2.05(-3.29%) |
Jul 30, 2019 | 61.34 | 62.28 | 61.00 | 62.26 | 1,192,533 | +0.42(+0.68%) |
Jul 29, 2019 | 62.56 | 62.57 | 61.12 | 61.84 | 1,268,692 | -0.81(-1.29%) |
Jul 26, 2019 | 62.16 | 62.93 | 61.62 | 62.65 | 697,700 | +0.95(+1.54%) |
Jul 25, 2019 | 62.49 | 62.75 | 61.45 | 61.70 | 1,322,719 | -0.72(-1.15%) |
Jul 24, 2019 | 61.95 | 63.18 | 61.81 | 62.42 | 973,318 | +0.60(+0.97%) |
Jul 23, 2019 | 60.97 | 61.89 | 60.76 | 61.82 | 1,245,360 | +1.44(+2.38%) |
Jul 22, 2019 | 60.00 | 61.00 | 59.82 | 60.38 | 1,184,380 | +0.56(+0.94%) |
Jul 19, 2019 | 60.61 | 61.00 | 59.32 | 59.82 | 787,200 | -0.84(-1.38%) |
Jul 18, 2019 | 59.84 | 61.09 | 59.38 | 60.66 | 1,161,666 | +1.04(+1.74%) |
Jul 17, 2019 | 59.79 | 60.30 | 59.47 | 59.62 | 665,335 | +0.06(+0.10%) |
Jul 16, 2019 | 59.17 | 60.05 | 58.38 | 59.56 | 843,735 | -0.16(-0.27%) |
Jul 15, 2019 | 59.43 | 60.12 | 58.76 | 59.72 | 922,226 | +0.97(+1.65%) |
Jul 12, 2019 | 58.10 | 59.01 | 57.80 | 58.75 | 640,900 | +0.51(+0.88%) |
Jul 11, 2019 | 57.53 | 58.92 | 57.10 | 58.24 | 1,378,602 | +1.20(+2.10%) |
Jul 10, 2019 | 55.48 | 57.52 | 55.44 | 57.04 | 1,074,834 | +2.10(+3.82%) |
Jul 09, 2019 | 52.93 | 56.11 | 52.57 | 54.94 | 1,800,230 | +2.22(+4.21%) |
Jul 08, 2019 | 52.06 | 53.19 | 51.60 | 52.72 | 886,938 | +0.98(+1.89%) |
Jul 05, 2019 | 51.98 | 52.38 | 51.52 | 51.74 | 293,500 | -0.72(-1.37%) |
Jul 03, 2019 | 52.33 | 52.62 | 51.66 | 52.46 | 288,100 | +0.25(+0.48%) |
Jul 02, 2019 | 54.07 | 54.11 | 51.97 | 52.21 | 840,010 | -1.46(-2.72%) |
Jul 01, 2019 | 53.28 | 53.88 | 52.01 | 53.67 | 1,857,889 | +3.57(+7.13%) |
Jun 28, 2019 | 50.00 | 50.83 | 50.00 | 50.10 | 1,018,600 | +0.13(+0.26%) |
Jun 27, 2019 | 49.64 | 50.38 | 49.32 | 49.97 | 940,869 | +0.70(+1.42%) |
Jun 26, 2019 | 48.86 | 50.20 | 48.72 | 49.27 | 512,278 | +0.75(+1.55%) |
Jun 25, 2019 | 48.64 | 49.18 | 48.30 | 48.52 | 410,910 | -0.12(-0.25%) |
Jun 24, 2019 | 50.21 | 50.40 | 48.61 | 48.64 | 652,231 | -1.35(-2.70%) |
Jun 21, 2019 | 49.50 | 50.28 | 48.68 | 49.99 | 1,081,700 | -0.07(-0.14%) |
Jun 20, 2019 | 49.90 | 50.48 | 49.40 | 50.06 | 587,194 | +0.90(+1.83%) |
Jun 19, 2019 | 49.03 | 49.40 | 48.27 | 49.16 | 606,954 | +0.10(+0.20%) |
Jun 18, 2019 | 47.23 | 49.71 | 47.23 | 49.06 | 1,054,379 | +2.29(+4.90%) |
Jun 17, 2019 | 45.99 | 47.21 | 45.91 | 46.77 | 553,118 | +1.01(+2.21%) |
Jun 14, 2019 | 44.55 | 46.00 | 44.23 | 45.76 | 465,400 | +0.46(+1.02%) |
Jun 13, 2019 | 45.42 | 45.98 | 45.21 | 45.30 | 637,990 | +0.30(+0.67%) |
Jun 12, 2019 | 45.34 | 45.57 | 44.83 | 45.00 | 573,314 | -0.40(-0.88%) |
Jun 11, 2019 | 45.86 | 46.53 | 45.34 | 45.40 | 948,837 | -0.40(-0.87%) |
Jun 10, 2019 | 45.91 | 46.55 | 45.78 | 45.80 | 624,496 | +0.30(+0.66%) |
Jun 07, 2019 | 45.10 | 45.95 | 44.78 | 45.50 | 406,400 | +0.66(+1.47%) |
Jun 06, 2019 | 44.93 | 45.32 | 44.37 | 44.84 | 645,847 | -0.38(-0.84%) |
Jun 05, 2019 | 45.63 | 46.40 | 44.09 | 45.22 | 395,562 | -0.19(-0.42%) |
Jun 04, 2019 | 44.88 | 45.49 | 44.23 | 45.41 | 880,134 | +1.11(+2.51%) |
Jun 03, 2019 | 44.36 | 44.96 | 43.85 | 44.30 | 779,595 | +0.42(+0.96%) |
May 31, 2019 | 43.33 | 45.04 | 43.33 | 43.88 | 739,300 | -0.51(-1.15%) |
May 30, 2019 | 43.55 | 44.55 | 43.48 | 44.39 | 667,847 | +1.18(+2.73%) |
May 29, 2019 | 42.02 | 43.50 | 41.68 | 43.21 | 936,785 | +0.68(+1.60%) |
May 28, 2019 | 43.68 | 44.20 | 42.30 | 42.53 | 724,065 | -1.00(-2.30%) |
May 24, 2019 | 43.34 | 44.50 | 43.25 | 43.53 | 851,800 | +0.49(+1.14%) |
May 23, 2019 | 42.14 | 43.15 | 41.24 | 43.04 | 1,133,855 | -0.14(-0.32%) |
May 22, 2019 | 40.50 | 43.77 | 40.50 | 43.18 | 1,936,190 | +2.18(+5.32%) |
May 21, 2019 | 42.59 | 43.45 | 40.91 | 41.00 | 1,215,648 | -0.15(-0.36%) |
May 20, 2019 | 39.55 | 41.23 | 39.34 | 41.15 | 1,946,459 | -0.37(-0.89%) |
May 17, 2019 | 43.64 | 43.83 | 41.16 | 41.52 | 2,943,400 | -3.16(-7.07%) |
May 16, 2019 | 47.74 | 48.42 | 43.07 | 44.68 | 4,374,430 | -6.79(-13.19%) |
May 15, 2019 | 49.52 | 51.83 | 49.52 | 51.47 | 727,739 | +1.35(+2.69%) |
May 14, 2019 | 48.94 | 50.23 | 48.23 | 50.12 | 901,692 | +2.12(+4.42%) |
May 13, 2019 | 49.32 | 49.52 | 47.62 | 48.00 | 971,854 | -2.74(-5.40%) |
May 10, 2019 | 50.70 | 51.33 | 49.35 | 50.74 | 812,300 | -0.38(-0.74%) |
May 09, 2019 | 49.72 | 51.25 | 49.27 | 51.12 | 737,186 | +0.40(+0.79%) |
May 08, 2019 | 50.33 | 51.67 | 49.06 | 50.72 | 788,834 | +0.52(+1.04%) |
May 07, 2019 | 49.43 | 50.67 | 49.42 | 50.20 | 943,205 | +0.34(+0.68%) |
May 06, 2019 | 49.95 | 50.23 | 48.89 | 49.86 | 892,708 | -1.27(-2.48%) |
May 03, 2019 | 50.11 | 51.31 | 49.50 | 51.13 | 921,800 | +1.21(+2.42%) |
May 02, 2019 | 47.95 | 50.34 | 47.90 | 49.92 | 1,421,393 | +2.11(+4.41%) |
May 01, 2019 | 48.25 | 50.42 | 47.42 | 47.81 | 2,768,906 | +2.15(+4.71%) |
Apr 30, 2019 | 44.47 | 45.95 | 44.10 | 45.66 | 1,585,819 | +1.19(+2.68%) |
Apr 29, 2019 | 45.20 | 45.46 | 44.28 | 44.47 | 1,492,027 | -0.67(-1.48%) |
Apr 26, 2019 | 44.98 | 45.42 | 44.46 | 45.14 | 815,700 | -0.61(-1.33%) |
Apr 25, 2019 | 47.29 | 47.43 | 45.43 | 45.75 | 760,613 | -1.77(-3.72%) |
Apr 24, 2019 | 46.16 | 47.75 | 46.16 | 47.52 | 420,963 | +0.52(+1.11%) |
Apr 23, 2019 | 46.61 | 47.80 | 46.38 | 47.00 | 508,712 | +0.51(+1.10%) |
Apr 22, 2019 | 46.95 | 46.95 | 46.15 | 46.49 | 348,047 | -0.21(-0.45%) |
Apr 18, 2019 | 46.71 | 47.36 | 46.18 | 46.70 | 405,000 | -0.22(-0.47%) |
Apr 17, 2019 | 47.90 | 48.07 | 46.60 | 46.92 | 459,878 | -0.64(-1.35%) |
Apr 16, 2019 | 47.59 | 48.21 | 47.44 | 47.56 | 734,304 | +0.32(+0.68%) |
Apr 15, 2019 | 47.00 | 47.86 | 46.85 | 47.24 | 702,167 | +0.38(+0.81%) |
Apr 12, 2019 | 46.54 | 47.09 | 45.70 | 46.86 | 897,900 | +1.07(+2.34%) |
Apr 11, 2019 | 46.00 | 46.15 | 45.34 | 45.79 | 475,304 | -0.20(-0.43%) |
Apr 10, 2019 | 45.12 | 46.16 | 45.03 | 45.99 | 277,902 | +0.84(+1.86%) |
Apr 09, 2019 | 45.43 | 45.70 | 45.05 | 45.15 | 213,757 | -0.33(-0.73%) |
Apr 08, 2019 | 45.46 | 45.48 | 44.65 | 45.48 | 281,381 | -0.16(-0.35%) |
Apr 05, 2019 | 45.68 | 46.05 | 45.40 | 45.64 | 367,300 | +0.26(+0.57%) |
Apr 04, 2019 | 45.56 | 46.20 | 45.06 | 45.38 | 531,780 | -0.09(-0.20%) |
Apr 03, 2019 | 45.46 | 46.24 | 45.22 | 45.47 | 780,690 | +0.67(+1.50%) |
Apr 02, 2019 | 45.07 | 45.29 | 44.37 | 44.80 | 446,539 | -0.14(-0.31%) |
Apr 01, 2019 | 44.00 | 45.26 | 43.81 | 44.94 | 616,553 | +1.20(+2.74%) |
Mar 29, 2019 | 44.02 | 44.24 | 43.45 | 43.74 | 580,200 | -0.17(-0.39%) |
Mar 28, 2019 | 43.66 | 44.58 | 43.46 | 43.91 | 293,032 | +0.55(+1.27%) |
Mar 27, 2019 | 43.76 | 44.03 | 42.61 | 43.36 | 459,067 | -0.71(-1.61%) |
Mar 26, 2019 | 43.38 | 44.09 | 43.34 | 44.07 | 672,008 | +1.03(+2.39%) |
Mar 25, 2019 | 42.71 | 43.45 | 42.44 | 43.04 | 273,319 | +0.04(+0.09%) |
Mar 22, 2019 | 43.87 | 44.23 | 42.60 | 43.00 | 559,300 | -1.28(-2.89%) |
Mar 21, 2019 | 43.63 | 44.55 | 43.62 | 44.28 | 389,192 | +0.63(+1.44%) |
Mar 20, 2019 | 43.88 | 44.41 | 42.99 | 43.65 | 424,827 | -0.23(-0.52%) |
Mar 19, 2019 | 44.15 | 44.17 | 43.47 | 43.88 | 313,017 | +0.04(+0.09%) |
Mar 18, 2019 | 44.45 | 44.61 | 43.31 | 43.84 | 388,392 | -0.44(-0.99%) |
Mar 15, 2019 | 44.02 | 45.08 | 43.68 | 44.28 | 672,800 | +0.60(+1.37%) |
Mar 14, 2019 | 43.74 | 44.21 | 43.53 | 43.68 | 252,145 | -0.20(-0.46%) |
Mar 13, 2019 | 43.80 | 44.18 | 43.50 | 43.88 | 338,592 | +0.28(+0.64%) |
Mar 12, 2019 | 44.00 | 44.08 | 43.30 | 43.60 | 248,315 | -0.33(-0.75%) |
Mar 11, 2019 | 42.52 | 44.20 | 42.52 | 43.93 | 1,145,121 | +1.69(+4.00%) |
Mar 08, 2019 | 42.05 | 42.92 | 41.75 | 42.24 | 462,100 | -0.35(-0.82%) |
Mar 07, 2019 | 42.04 | 42.68 | 41.55 | 42.59 | 647,713 | +0.42(+1.00%) |
Mar 06, 2019 | 43.12 | 43.35 | 42.16 | 42.17 | 1,034,697 | -0.76(-1.77%) |
Mar 05, 2019 | 43.72 | 43.76 | 42.89 | 42.93 | 598,113 | -0.79(-1.81%) |
Mar 04, 2019 | 44.81 | 44.95 | 43.21 | 43.72 | 595,070 | -0.79(-1.77%) |
Mar 01, 2019 | 43.22 | 44.70 | 42.94 | 44.51 | 1,204,600 | +1.29(+2.98%) |
Feb 28, 2019 | 42.66 | 43.85 | 42.17 | 43.22 | 886,965 | +0.34(+0.79%) |
Feb 27, 2019 | 43.65 | 43.96 | 42.75 | 42.88 | 978,209 | -1.06(-2.41%) |
Feb 26, 2019 | 44.10 | 44.83 | 43.77 | 43.94 | 516,109 | -0.40(-0.90%) |
Feb 25, 2019 | 44.18 | 44.88 | 43.90 | 44.34 | 1,104,089 | +0.58(+1.33%) |
Feb 22, 2019 | 43.26 | 43.78 | 42.67 | 43.76 | 605,200 | +0.88(+2.05%) |
Feb 21, 2019 | 42.70 | 43.04 | 42.12 | 42.88 | 493,388 | +0.39(+0.92%) |
Feb 20, 2019 | 42.70 | 43.07 | 42.25 | 42.49 | 647,346 | +0.14(+0.33%) |
Feb 19, 2019 | 41.73 | 42.46 | 41.50 | 42.35 | 593,935 | +0.53(+1.27%) |
Feb 15, 2019 | 41.74 | 41.86 | 41.22 | 41.82 | 426,300 | +0.41(+0.99%) |
Feb 14, 2019 | 40.71 | 41.61 | 40.50 | 41.41 | 771,541 | +0.46(+1.12%) |
Feb 13, 2019 | 40.80 | 41.45 | 40.30 | 40.95 | 1,031,340 | +0.26(+0.64%) |
Feb 12, 2019 | 40.13 | 40.79 | 39.68 | 40.69 | 602,056 | +0.71(+1.78%) |
Feb 11, 2019 | 39.17 | 40.00 | 38.87 | 39.98 | 631,324 | +0.88(+2.25%) |
Feb 08, 2019 | 38.11 | 39.33 | 38.11 | 39.10 | 465,200 | +0.42(+1.09%) |
Feb 07, 2019 | 39.28 | 39.92 | 38.35 | 38.68 | 468,774 | -1.18(-2.96%) |
Feb 06, 2019 | 39.64 | 40.23 | 39.54 | 39.86 | 566,246 | +0.44(+1.12%) |
Feb 05, 2019 | 40.00 | 40.30 | 39.41 | 39.42 | 440,369 | -0.53(-1.33%) |
Feb 04, 2019 | 40.00 | 40.07 | 39.31 | 39.95 | 484,615 | -0.02(-0.05%) |
Feb 01, 2019 | 39.67 | 40.84 | 39.67 | 39.97 | 700,700 | +0.53(+1.34%) |
Jan 31, 2019 | 38.44 | 40.16 | 38.44 | 39.44 | 763,839 | +0.98(+2.55%) |
Jan 30, 2019 | 38.71 | 40.00 | 36.97 | 38.46 | 1,583,566 | +0.75(+1.99%) |
Jan 29, 2019 | 37.64 | 38.30 | 36.70 | 37.71 | 1,236,210 | +0.07(+0.19%) |
Jan 28, 2019 | 38.19 | 39.46 | 37.29 | 37.64 | 1,828,914 | -0.22(-0.58%) |
Jan 25, 2019 | 36.54 | 38.05 | 36.41 | 37.86 | 800,800 | +1.32(+3.61%) |
Jan 24, 2019 | 35.26 | 36.84 | 34.76 | 36.54 | 940,114 | +1.85(+5.33%) |
Jan 23, 2019 | 34.30 | 34.92 | 33.80 | 34.69 | 534,514 | +0.57(+1.67%) |
Jan 22, 2019 | 34.47 | 34.53 | 33.58 | 34.12 | 426,491 | -0.77(-2.21%) |
Jan 18, 2019 | 35.02 | 35.48 | 34.69 | 34.89 | 676,800 | +0.13(+0.37%) |
Jan 17, 2019 | 34.59 | 35.11 | 34.19 | 34.76 | 898,934 | -0.24(-0.69%) |
Jan 16, 2019 | 35.43 | 35.98 | 34.98 | 35.00 | 833,277 | -0.16(-0.46%) |
Jan 15, 2019 | 33.88 | 35.84 | 33.87 | 35.16 | 1,367,480 | +1.84(+5.52%) |
Jan 14, 2019 | 33.78 | 33.80 | 32.43 | 33.32 | 589,365 | -1.06(-3.08%) |
Jan 11, 2019 | 33.63 | 35.47 | 33.38 | 34.38 | 1,564,700 | +1.40(+4.24%) |
Jan 10, 2019 | 32.20 | 33.43 | 32.01 | 32.98 | 649,207 | +0.58(+1.79%) |
Jan 09, 2019 | 31.88 | 32.86 | 31.88 | 32.40 | 1,312,175 | +0.86(+2.73%) |
Jan 08, 2019 | 32.28 | 32.29 | 31.18 | 31.54 | 1,474,644 | -0.15(-0.47%) |
Jan 07, 2019 | 31.05 | 32.35 | 30.61 | 31.69 | 990,476 | +0.85(+2.76%) |
Jan 04, 2019 | 30.25 | 31.15 | 29.84 | 30.84 | 1,022,000 | +1.16(+3.91%) |
Jan 03, 2019 | 31.48 | 31.48 | 29.56 | 29.68 | 794,172 | -2.13(-6.70%) |
Jan 02, 2019 | 31.28 | 32.73 | 31.28 | 31.81 | 459,845 | -0.34(-1.06%) |
Dec 31, 2018 | 32.27 | 32.62 | 31.73 | 32.15 | 439,200 | +0.04(+0.12%) |
Dec 28, 2018 | 32.16 | 32.95 | 31.59 | 32.11 | 322,900 | +0.08(+0.25%) |
Dec 27, 2018 | 31.33 | 32.26 | 30.94 | 32.03 | 326,668 | +0.01(+0.03%) |
Dec 26, 2018 | 30.16 | 32.04 | 30.16 | 32.02 | 405,229 | +1.78(+5.89%) |
Dec 24, 2018 | 30.46 | 31.10 | 30.20 | 30.24 | 231,900 | -0.59(-1.91%) |
Dec 21, 2018 | 32.31 | 32.31 | 30.76 | 30.83 | 625,100 | -1.00(-3.14%) |
Dec 20, 2018 | 32.32 | 32.83 | 31.40 | 31.83 | 616,782 | -0.34(-1.06%) |
Dec 19, 2018 | 32.79 | 33.49 | 31.62 | 32.17 | 781,499 | -0.68(-2.07%) |
Dec 18, 2018 | 32.87 | 33.62 | 32.69 | 32.85 | 582,866 | +0.36(+1.11%) |
Dec 17, 2018 | 32.92 | 33.21 | 31.67 | 32.49 | 873,019 | -0.47(-1.43%) |
Dec 14, 2018 | 33.37 | 34.32 | 32.73 | 32.96 | 947,700 | -0.82(-2.43%) |
Dec 13, 2018 | 35.19 | 35.32 | 33.53 | 33.78 | 1,020,150 | -1.00(-2.88%) |
Dec 12, 2018 | 35.43 | 35.91 | 34.74 | 34.78 | 709,479 | +0.17(+0.49%) |
Dec 11, 2018 | 35.58 | 36.52 | 34.54 | 34.61 | 910,439 | -0.19(-0.55%) |
Dec 10, 2018 | 35.35 | 35.93 | 34.74 | 34.80 | 660,553 | -0.66(-1.86%) |
Dec 07, 2018 | 35.85 | 37.14 | 35.43 | 35.46 | 944,200 | -0.37(-1.03%) |
Dec 06, 2018 | 37.38 | 37.50 | 34.71 | 35.83 | 1,026,927 | -3.65(-9.25%) |
Dec 04, 2018 | 41.01 | 41.38 | 39.37 | 39.48 | 632,400 | -1.87(-4.52%) |
Dec 03, 2018 | 40.61 | 42.34 | 40.36 | 41.35 | 907,389 | +1.46(+3.66%) |
Nov 30, 2018 | 40.07 | 40.09 | 39.11 | 39.89 | 496,200 | +0.30(+0.76%) |
Nov 29, 2018 | 39.72 | 40.56 | 39.46 | 39.59 | 576,967 | -0.33(-0.83%) |
Nov 28, 2018 | 39.57 | 39.94 | 38.66 | 39.92 | 784,113 | +0.94(+2.41%) |
Nov 27, 2018 | 39.19 | 39.85 | 38.48 | 38.98 | 580,036 | -0.58(-1.47%) |
Nov 26, 2018 | 39.10 | 40.45 | 38.38 | 39.56 | 962,725 | +1.01(+2.62%) |
Nov 23, 2018 | 38.01 | 39.32 | 38.01 | 38.55 | 268,200 | +0.08(+0.21%) |
Nov 21, 2018 | 38.47 | 38.47 | 38.47 | 0 | +0.81(+2.15%) | |
Nov 20, 2018 | 36.31 | 38.16 | 36.07 | 37.66 | 480,405 | +0.49(+1.32%) |
Nov 19, 2018 | 38.39 | 38.68 | 37.11 | 37.17 | 376,623 | -1.42(-3.68%) |
Nov 16, 2018 | 37.27 | 38.79 | 37.00 | 38.59 | 767,700 | +0.58(+1.53%) |
Nov 15, 2018 | 36.04 | 38.02 | 35.95 | 38.01 | 566,183 | +1.81(+5.00%) |
Nov 14, 2018 | 35.45 | 36.41 | 35.37 | 36.20 | 567,063 | +1.50(+4.32%) |
Nov 13, 2018 | 33.89 | 35.45 | 33.89 | 34.70 | 398,433 | +1.07(+3.18%) |
Nov 12, 2018 | 36.03 | 36.44 | 33.56 | 33.63 | 808,521 | -2.99(-8.16%) |
Nov 09, 2018 | 35.87 | 36.83 | 35.80 | 36.62 | 610,600 | +0.64(+1.78%) |
Nov 08, 2018 | 35.65 | 36.31 | 35.65 | 35.98 | 301,913 | -0.12(-0.33%) |
Nov 07, 2018 | 36.03 | 36.70 | 34.92 | 36.10 | 495,799 | +0.43(+1.21%) |
Nov 06, 2018 | 35.58 | 36.33 | 35.25 | 35.67 | 426,303 | +0.13(+0.37%) |
Nov 05, 2018 | 34.90 | 35.76 | 33.98 | 35.54 | 864,222 | +0.80(+2.30%) |
Nov 02, 2018 | 35.21 | 35.21 | 32.15 | 34.74 | 1,336,200 | +1.02(+3.02%) |
Nov 01, 2018 | 32.30 | 34.41 | 32.22 | 33.72 | 1,058,404 | +1.72(+5.37%) |
Oct 31, 2018 | 32.30 | 32.80 | 31.95 | 32.00 | 635,741 | +0.10(+0.31%) |
Oct 30, 2018 | 31.12 | 31.94 | 30.81 | 31.90 | 526,741 | +0.88(+2.84%) |
Oct 29, 2018 | 31.93 | 32.42 | 30.51 | 31.02 | 597,876 | -0.89(-2.79%) |
Oct 26, 2018 | 31.42 | 32.55 | 31.08 | 31.91 | 328,400 | -0.34(-1.05%) |
Oct 25, 2018 | 31.09 | 32.95 | 31.02 | 32.25 | 698,534 | +1.67(+5.46%) |
Oct 24, 2018 | 32.64 | 33.02 | 30.57 | 30.58 | 551,035 | -2.39(-7.25%) |
Oct 23, 2018 | 32.30 | 33.16 | 32.05 | 32.97 | 540,223 | -0.29(-0.87%) |
Oct 22, 2018 | 33.27 | 33.95 | 33.07 | 33.26 | 359,913 | +0.23(+0.70%) |
Oct 19, 2018 | 33.07 | 34.03 | 32.86 | 33.03 | 362,800 | +0.18(+0.55%) |
Oct 18, 2018 | 33.19 | 33.78 | 32.49 | 32.85 | 336,802 | -1.14(-3.35%) |
Oct 17, 2018 | 34.00 | 34.15 | 32.96 | 33.99 | 586,855 | +0.16(+0.47%) |
Oct 16, 2018 | 32.79 | 33.84 | 32.22 | 33.83 | 491,642 | +1.50(+4.64%) |
Oct 15, 2018 | 31.74 | 32.69 | 31.29 | 32.33 | 448,876 | +0.35(+1.09%) |
Oct 12, 2018 | 32.18 | 32.24 | 31.47 | 31.98 | 510,700 | +0.69(+2.21%) |
Oct 11, 2018 | 31.87 | 32.63 | 31.21 | 31.29 | 724,373 | -0.63(-1.97%) |
Oct 10, 2018 | 33.62 | 33.62 | 31.11 | 31.92 | 1,669,361 | -2.08(-6.12%) |
Oct 09, 2018 | 34.09 | 34.92 | 33.50 | 34.00 | 711,857 | -0.13(-0.38%) |
Oct 08, 2018 | 34.35 | 35.05 | 33.39 | 34.13 | 426,736 | -0.36(-1.04%) |
Oct 05, 2018 | 36.44 | 36.45 | 34.06 | 34.49 | 1,024,600 | -2.11(-5.77%) |
Oct 04, 2018 | 37.03 | 37.21 | 36.03 | 36.60 | 926,921 | -0.65(-1.74%) |
Oct 03, 2018 | 36.19 | 37.26 | 35.81 | 37.25 | 512,835 | +1.29(+3.59%) |
Oct 02, 2018 | 36.72 | 37.08 | 35.62 | 35.96 | 392,658 | -0.92(-2.49%) |
Oct 01, 2018 | 38.23 | 38.23 | 36.76 | 36.88 | 693,185 | -1.10(-2.90%) |
Sep 28, 2018 | 37.04 | 38.14 | 36.47 | 37.98 | 701,900 | +0.71(+1.91%) |
Sep 27, 2018 | 36.02 | 37.49 | 35.77 | 37.27 | 778,983 | +1.28(+3.56%) |
Sep 26, 2018 | 35.78 | 36.33 | 35.59 | 35.99 | 477,143 | +0.28(+0.78%) |
Sep 25, 2018 | 36.35 | 36.35 | 35.40 | 35.71 | 542,283 | -0.56(-1.54%) |
Sep 24, 2018 | 36.50 | 36.89 | 35.83 | 36.27 | 415,269 | -0.38(-1.04%) |
Sep 21, 2018 | 37.34 | 37.42 | 36.60 | 36.65 | 580,300 | -0.74(-1.98%) |
Sep 20, 2018 | 37.21 | 37.48 | 36.91 | 37.39 | 560,762 | +0.38(+1.03%) |
Sep 19, 2018 | 35.87 | 37.24 | 35.75 | 37.01 | 675,151 | +1.29(+3.61%) |
Sep 18, 2018 | 35.61 | 36.06 | 35.38 | 35.72 | 580,659 | +0.27(+0.76%) |
Sep 17, 2018 | 35.57 | 35.94 | 34.94 | 35.45 | 240,528 | -0.28(-0.78%) |
Sep 14, 2018 | 35.25 | 35.98 | 35.25 | 35.73 | 360,900 | +0.54(+1.53%) |
Sep 13, 2018 | 35.21 | 35.90 | 34.87 | 35.19 | 249,274 | +0.38(+1.09%) |
Sep 12, 2018 | 34.69 | 34.97 | 33.58 | 34.81 | 515,935 | -0.19(-0.54%) |
Sep 11, 2018 | 35.14 | 35.48 | 34.51 | 35.00 | 276,453 | -0.36(-1.02%) |
Sep 10, 2018 | 35.40 | 35.83 | 35.17 | 35.36 | 312,450 | +0.26(+0.74%) |
Sep 07, 2018 | 35.45 | 36.27 | 34.96 | 35.10 | 312,700 | -0.49(-1.38%) |
Sep 06, 2018 | 36.59 | 36.59 | 35.54 | 35.59 | 248,186 | -1.01(-2.76%) |
Sep 05, 2018 | 36.32 | 36.65 | 35.42 | 36.60 | 644,890 | +0.12(+0.33%) |