Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 34.26 | 35.03 | 34.26 | 34.69 | 288,639 | +0.34(+0.99%) |
Sep 27, 2019 | 34.89 | 35.27 | 34.22 | 34.35 | 488,000 | -0.40(-1.15%) |
Sep 26, 2019 | 35.14 | 35.17 | 34.40 | 34.75 | 258,414 | -0.38(-1.08%) |
Sep 25, 2019 | 34.45 | 35.23 | 34.45 | 35.13 | 230,568 | +0.58(+1.68%) |
Sep 24, 2019 | 34.91 | 34.99 | 34.49 | 34.55 | 301,435 | -0.20(-0.58%) |
Sep 23, 2019 | 33.51 | 34.91 | 33.51 | 34.75 | 333,401 | +1.05(+3.12%) |
Sep 20, 2019 | 33.44 | 34.17 | 33.41 | 33.70 | 1,007,300 | +0.35(+1.05%) |
Sep 19, 2019 | 33.31 | 33.66 | 33.07 | 33.35 | 474,040 | +0.08(+0.24%) |
Sep 18, 2019 | 34.50 | 34.70 | 33.18 | 33.27 | 469,970 | -1.00(-2.92%) |
Sep 17, 2019 | 35.05 | 35.05 | 33.95 | 34.27 | 528,239 | -0.68(-1.95%) |
Sep 16, 2019 | 35.80 | 35.98 | 34.87 | 34.95 | 561,149 | -1.04(-2.89%) |
Sep 13, 2019 | 35.58 | 36.17 | 35.36 | 35.99 | 484,400 | +0.67(+1.90%) |
Sep 12, 2019 | 36.85 | 36.94 | 35.28 | 35.32 | 615,554 | -1.48(-4.02%) |
Sep 11, 2019 | 34.75 | 36.81 | 34.50 | 36.80 | 738,889 | +2.12(+6.11%) |
Sep 10, 2019 | 33.00 | 34.70 | 32.62 | 34.68 | 415,139 | +1.54(+4.65%) |
Sep 09, 2019 | 32.70 | 33.15 | 32.21 | 33.14 | 323,951 | +0.60(+1.84%) |
Sep 06, 2019 | 32.26 | 32.74 | 32.19 | 32.54 | 426,700 | +0.24(+0.74%) |
Sep 05, 2019 | 31.86 | 32.50 | 31.58 | 32.30 | 339,404 | +0.72(+2.28%) |
Sep 04, 2019 | 32.16 | 32.46 | 31.26 | 31.58 | 338,424 | -0.37(-1.16%) |
Sep 03, 2019 | 31.69 | 32.07 | 31.56 | 31.95 | 452,893 | +0.07(+0.22%) |
Aug 30, 2019 | 31.87 | 31.89 | 31.43 | 31.88 | 299,600 | +0.17(+0.54%) |
Aug 29, 2019 | 31.62 | 31.82 | 31.54 | 31.71 | 260,212 | +0.40(+1.28%) |
Aug 28, 2019 | 31.16 | 31.63 | 30.76 | 31.31 | 289,793 | -0.08(-0.25%) |
Aug 27, 2019 | 32.28 | 32.35 | 31.38 | 31.39 | 274,050 | -0.68(-2.12%) |
Aug 26, 2019 | 32.15 | 32.20 | 31.87 | 32.07 | 181,062 | +0.27(+0.85%) |
Aug 23, 2019 | 32.81 | 33.02 | 31.52 | 31.80 | 301,800 | -1.17(-3.55%) |
Aug 22, 2019 | 32.84 | 33.08 | 32.64 | 32.97 | 307,195 | +0.19(+0.58%) |
Aug 21, 2019 | 32.96 | 33.05 | 32.57 | 32.78 | 208,296 | +0.24(+0.74%) |
Aug 20, 2019 | 32.48 | 32.75 | 32.17 | 32.54 | 478,583 | -0.02(-0.06%) |
Aug 19, 2019 | 33.27 | 33.37 | 32.48 | 32.56 | 372,039 | -0.35(-1.06%) |
Aug 16, 2019 | 32.91 | 33.18 | 32.78 | 32.91 | 258,800 | +0.11(+0.34%) |
Aug 15, 2019 | 32.43 | 32.94 | 32.23 | 32.80 | 232,390 | +0.36(+1.11%) |
Aug 14, 2019 | 32.74 | 32.90 | 32.28 | 32.44 | 209,725 | -0.73(-2.20%) |
Aug 13, 2019 | 33.22 | 34.02 | 32.99 | 33.17 | 266,689 | -0.23(-0.69%) |
Aug 12, 2019 | 33.86 | 34.28 | 33.29 | 33.40 | 359,839 | -0.57(-1.68%) |
Aug 09, 2019 | 33.40 | 33.98 | 33.13 | 33.97 | 372,700 | +0.59(+1.77%) |
Aug 08, 2019 | 32.92 | 33.54 | 32.91 | 33.38 | 699,412 | +0.79(+2.42%) |
Aug 07, 2019 | 32.29 | 32.96 | 31.82 | 32.59 | 411,527 | -0.07(-0.21%) |
Aug 06, 2019 | 32.60 | 33.19 | 32.16 | 32.66 | 427,864 | +0.06(+0.18%) |
Aug 05, 2019 | 33.03 | 33.27 | 32.03 | 32.60 | 542,258 | -0.94(-2.80%) |
Aug 02, 2019 | 33.49 | 34.40 | 33.19 | 33.54 | 465,600 | -0.09(-0.27%) |
Aug 01, 2019 | 34.02 | 34.13 | 32.27 | 33.63 | 740,525 | -0.97(-2.80%) |
Jul 31, 2019 | 34.70 | 35.85 | 34.56 | 34.60 | 823,103 | -0.07(-0.20%) |
Jul 30, 2019 | 33.70 | 34.69 | 33.51 | 34.67 | 301,276 | +0.62(+1.82%) |
Jul 29, 2019 | 33.67 | 34.23 | 33.47 | 34.05 | 288,334 | +0.54(+1.61%) |
Jul 26, 2019 | 33.06 | 33.63 | 33.05 | 33.51 | 254,600 | +0.49(+1.48%) |
Jul 25, 2019 | 33.16 | 33.55 | 32.84 | 33.02 | 528,741 | -0.30(-0.90%) |
Jul 24, 2019 | 32.51 | 33.49 | 32.51 | 33.32 | 437,339 | +0.66(+2.02%) |
Jul 23, 2019 | 32.18 | 32.89 | 32.18 | 32.66 | 238,454 | +0.51(+1.59%) |
Jul 22, 2019 | 32.14 | 32.45 | 31.96 | 32.15 | 515,503 | +0.06(+0.19%) |
Jul 19, 2019 | 32.51 | 32.91 | 32.07 | 32.09 | 265,300 | -0.48(-1.47%) |
Jul 18, 2019 | 31.23 | 32.58 | 31.12 | 32.57 | 324,105 | +1.40(+4.49%) |
Jul 17, 2019 | 30.94 | 31.50 | 30.94 | 31.17 | 501,646 | +0.27(+0.87%) |
Jul 16, 2019 | 29.92 | 30.96 | 29.84 | 30.90 | 563,836 | +0.97(+3.24%) |
Jul 15, 2019 | 30.95 | 30.95 | 29.88 | 29.93 | 394,475 | -1.03(-3.33%) |
Jul 12, 2019 | 30.94 | 31.15 | 30.75 | 30.96 | 420,100 | -0.01(-0.03%) |
Jul 11, 2019 | 30.99 | 31.18 | 30.39 | 30.97 | 353,269 | +0.00(+0.00%) |
Jul 10, 2019 | 31.22 | 31.45 | 30.81 | 30.97 | 568,450 | -0.13(-0.42%) |
Jul 09, 2019 | 31.28 | 32.10 | 30.99 | 31.10 | 436,170 | -0.25(-0.80%) |
Jul 08, 2019 | 31.60 | 31.92 | 31.18 | 31.35 | 518,213 | -0.31(-0.98%) |
Jul 05, 2019 | 31.59 | 31.86 | 31.24 | 31.66 | 371,600 | -0.09(-0.28%) |
Jul 03, 2019 | 32.41 | 32.43 | 31.75 | 31.75 | 355,600 | -0.43(-1.34%) |
Jul 02, 2019 | 32.46 | 32.53 | 32.00 | 32.18 | 328,501 | -0.34(-1.05%) |
Jul 01, 2019 | 31.88 | 32.59 | 31.88 | 32.52 | 543,408 | +0.84(+2.65%) |
Jun 28, 2019 | 30.91 | 31.93 | 30.91 | 31.68 | 822,500 | +0.76(+2.46%) |
Jun 27, 2019 | 30.79 | 31.11 | 30.47 | 30.92 | 479,778 | +0.20(+0.65%) |
Jun 26, 2019 | 31.00 | 31.52 | 30.42 | 30.72 | 515,183 | -0.13(-0.42%) |
Jun 25, 2019 | 30.89 | 31.31 | 30.64 | 30.85 | 401,346 | +0.06(+0.19%) |
Jun 24, 2019 | 31.09 | 31.50 | 30.77 | 30.79 | 278,458 | -0.39(-1.25%) |
Jun 21, 2019 | 31.43 | 31.61 | 30.94 | 31.18 | 689,400 | -0.34(-1.08%) |
Jun 20, 2019 | 31.82 | 31.99 | 31.42 | 31.52 | 304,496 | +0.04(+0.13%) |
Jun 19, 2019 | 31.14 | 31.53 | 31.12 | 31.48 | 234,282 | +0.40(+1.29%) |
Jun 18, 2019 | 31.10 | 32.03 | 31.04 | 31.08 | 373,057 | +0.08(+0.26%) |
Jun 17, 2019 | 30.41 | 31.25 | 30.11 | 31.00 | 289,626 | +0.59(+1.94%) |
Jun 14, 2019 | 30.36 | 30.70 | 30.11 | 30.41 | 279,000 | +0.00(+0.00%) |
Jun 13, 2019 | 30.65 | 30.80 | 30.20 | 30.41 | 426,137 | -0.19(-0.62%) |
Jun 12, 2019 | 30.46 | 31.00 | 30.38 | 30.60 | 328,280 | +0.00(+0.00%) |
Jun 11, 2019 | 30.27 | 30.66 | 29.98 | 30.60 | 285,553 | +0.54(+1.80%) |
Jun 10, 2019 | 30.11 | 30.50 | 29.80 | 30.06 | 247,220 | -0.08(-0.27%) |
Jun 07, 2019 | 29.85 | 30.32 | 29.84 | 30.14 | 282,600 | +0.27(+0.90%) |
Jun 06, 2019 | 30.71 | 30.71 | 29.74 | 29.87 | 461,931 | -0.72(-2.35%) |
Jun 05, 2019 | 30.87 | 31.13 | 30.33 | 30.59 | 514,434 | -0.11(-0.36%) |
Jun 04, 2019 | 29.75 | 30.84 | 29.64 | 30.70 | 556,750 | +1.02(+3.44%) |
Jun 03, 2019 | 29.02 | 29.74 | 29.00 | 29.68 | 396,206 | +0.65(+2.24%) |
May 31, 2019 | 28.87 | 29.08 | 28.48 | 29.03 | 329,100 | +0.01(+0.03%) |
May 30, 2019 | 29.20 | 29.69 | 28.87 | 29.02 | 201,218 | -0.24(-0.82%) |
May 29, 2019 | 29.12 | 29.40 | 28.58 | 29.26 | 525,267 | -0.14(-0.48%) |
May 28, 2019 | 29.92 | 29.92 | 29.37 | 29.40 | 512,278 | -0.39(-1.31%) |
May 24, 2019 | 29.53 | 29.88 | 29.26 | 29.79 | 185,500 | +0.42(+1.43%) |
May 23, 2019 | 29.35 | 29.58 | 29.23 | 29.37 | 274,538 | -0.28(-0.94%) |
May 22, 2019 | 30.15 | 30.40 | 29.58 | 29.65 | 290,115 | -0.63(-2.08%) |
May 21, 2019 | 29.74 | 30.38 | 29.61 | 30.28 | 178,826 | +0.64(+2.16%) |
May 20, 2019 | 29.95 | 29.95 | 29.48 | 29.64 | 241,471 | -0.39(-1.30%) |
May 17, 2019 | 29.95 | 30.41 | 29.79 | 30.03 | 507,400 | -0.22(-0.73%) |
May 16, 2019 | 30.53 | 31.05 | 30.20 | 30.25 | 447,516 | -0.24(-0.79%) |
May 15, 2019 | 30.04 | 30.72 | 29.71 | 30.49 | 408,797 | +0.19(+0.63%) |
May 14, 2019 | 30.17 | 30.84 | 30.10 | 30.30 | 498,147 | +0.11(+0.36%) |
May 13, 2019 | 30.49 | 30.68 | 30.08 | 30.19 | 608,481 | -0.93(-2.99%) |
May 10, 2019 | 30.58 | 31.40 | 30.27 | 31.12 | 506,400 | +0.33(+1.07%) |
May 09, 2019 | 30.60 | 31.00 | 27.57 | 30.79 | 1,037,522 | +0.81(+2.70%) |
May 08, 2019 | 30.15 | 30.39 | 29.85 | 29.98 | 536,921 | -0.17(-0.56%) |
May 07, 2019 | 30.27 | 30.88 | 29.93 | 30.15 | 812,610 | -0.41(-1.34%) |
May 06, 2019 | 29.15 | 30.65 | 29.15 | 30.56 | 352,020 | +0.86(+2.90%) |
May 03, 2019 | 29.59 | 29.81 | 29.52 | 29.70 | 373,800 | +0.29(+0.99%) |
May 02, 2019 | 28.96 | 29.42 | 28.71 | 29.41 | 288,389 | +0.38(+1.31%) |
May 01, 2019 | 29.43 | 29.44 | 29.00 | 29.03 | 299,213 | -0.39(-1.33%) |
Apr 30, 2019 | 29.30 | 29.49 | 28.82 | 29.42 | 359,361 | +0.11(+0.38%) |
Apr 29, 2019 | 29.35 | 29.65 | 29.19 | 29.31 | 350,316 | +0.02(+0.07%) |
Apr 26, 2019 | 28.97 | 29.46 | 28.96 | 29.29 | 224,900 | +0.44(+1.53%) |
Apr 25, 2019 | 29.12 | 29.15 | 28.09 | 28.85 | 296,932 | -0.35(-1.20%) |
Apr 24, 2019 | 28.59 | 29.33 | 28.52 | 29.20 | 349,133 | +0.64(+2.24%) |
Apr 23, 2019 | 28.47 | 29.03 | 28.29 | 28.56 | 442,973 | +0.25(+0.88%) |
Apr 22, 2019 | 28.04 | 28.38 | 27.76 | 28.31 | 291,326 | +0.23(+0.82%) |
Apr 18, 2019 | 27.74 | 28.12 | 27.52 | 28.08 | 338,100 | +0.43(+1.56%) |
Apr 17, 2019 | 28.94 | 28.95 | 27.65 | 27.65 | 518,733 | -1.23(-4.26%) |
Apr 16, 2019 | 28.65 | 29.08 | 28.49 | 28.88 | 534,220 | +0.46(+1.62%) |
Apr 15, 2019 | 28.40 | 28.87 | 28.25 | 28.42 | 383,685 | +0.06(+0.21%) |
Apr 12, 2019 | 28.53 | 29.00 | 28.10 | 28.36 | 522,800 | +0.05(+0.18%) |
Apr 11, 2019 | 28.12 | 28.37 | 27.74 | 28.31 | 636,411 | +0.19(+0.68%) |
Apr 10, 2019 | 28.02 | 28.41 | 28.02 | 28.12 | 644,266 | +0.12(+0.43%) |
Apr 09, 2019 | 27.90 | 28.43 | 27.49 | 28.00 | 1,007,659 | -0.52(-1.82%) |
Apr 08, 2019 | 28.52 | 28.80 | 28.39 | 28.52 | 384,500 | -0.06(-0.21%) |
Apr 05, 2019 | 28.56 | 29.50 | 28.50 | 28.58 | 1,273,000 | +0.06(+0.21%) |
Apr 04, 2019 | 28.26 | 28.88 | 28.24 | 28.52 | 712,562 | +0.32(+1.13%) |
Apr 03, 2019 | 28.68 | 28.68 | 28.07 | 28.20 | 505,540 | -0.25(-0.88%) |
Apr 02, 2019 | 29.37 | 29.37 | 28.34 | 28.45 | 834,713 | -0.90(-3.07%) |
Apr 01, 2019 | 30.11 | 30.15 | 29.33 | 29.35 | 581,847 | -0.56(-1.87%) |
Mar 29, 2019 | 29.98 | 30.07 | 29.64 | 29.91 | 402,800 | +0.13(+0.44%) |
Mar 28, 2019 | 29.53 | 29.94 | 29.37 | 29.78 | 267,878 | +0.31(+1.05%) |
Mar 27, 2019 | 28.77 | 29.72 | 28.76 | 29.47 | 300,712 | +0.60(+2.08%) |
Mar 26, 2019 | 28.94 | 29.29 | 28.67 | 28.87 | 574,099 | +0.14(+0.49%) |
Mar 25, 2019 | 28.69 | 28.91 | 28.07 | 28.73 | 604,145 | -0.02(-0.07%) |
Mar 22, 2019 | 28.79 | 28.94 | 28.12 | 28.75 | 995,800 | -0.25(-0.86%) |
Mar 21, 2019 | 28.16 | 29.19 | 28.16 | 29.00 | 550,054 | +0.54(+1.90%) |
Mar 20, 2019 | 28.56 | 28.68 | 27.93 | 28.46 | 357,320 | -0.13(-0.45%) |
Mar 19, 2019 | 28.62 | 28.90 | 28.49 | 28.59 | 338,040 | +0.14(+0.49%) |
Mar 18, 2019 | 28.35 | 28.74 | 28.12 | 28.45 | 496,720 | +0.13(+0.46%) |
Mar 15, 2019 | 28.02 | 28.42 | 27.98 | 28.32 | 815,100 | +0.26(+0.93%) |
Mar 14, 2019 | 27.87 | 28.46 | 27.86 | 28.06 | 320,132 | +0.08(+0.29%) |
Mar 13, 2019 | 27.18 | 28.07 | 27.09 | 27.98 | 652,105 | +0.96(+3.55%) |
Mar 12, 2019 | 26.79 | 27.34 | 26.49 | 27.02 | 605,180 | +0.23(+0.86%) |
Mar 11, 2019 | 27.16 | 27.26 | 26.60 | 26.79 | 504,056 | -0.36(-1.33%) |
Mar 08, 2019 | 26.99 | 27.40 | 26.99 | 27.15 | 398,100 | +0.06(+0.22%) |
Mar 07, 2019 | 27.19 | 27.52 | 26.92 | 27.09 | 466,773 | -0.14(-0.51%) |
Mar 06, 2019 | 28.33 | 28.33 | 27.21 | 27.23 | 437,288 | -1.02(-3.61%) |
Mar 05, 2019 | 28.67 | 28.98 | 28.13 | 28.25 | 378,361 | -0.39(-1.36%) |
Mar 04, 2019 | 29.39 | 29.39 | 28.24 | 28.64 | 450,419 | -0.64(-2.19%) |
Mar 01, 2019 | 29.46 | 29.87 | 29.28 | 29.28 | 398,400 | +0.02(+0.07%) |
Feb 28, 2019 | 29.05 | 29.51 | 28.92 | 29.26 | 408,352 | +0.18(+0.62%) |
Feb 27, 2019 | 28.46 | 29.11 | 27.93 | 29.08 | 393,044 | +0.45(+1.57%) |
Feb 26, 2019 | 28.91 | 29.08 | 28.63 | 28.63 | 997,233 | -0.39(-1.34%) |
Feb 25, 2019 | 29.57 | 29.82 | 29.00 | 29.02 | 443,410 | -0.49(-1.66%) |
Feb 22, 2019 | 29.64 | 29.80 | 28.97 | 29.51 | 508,100 | +0.56(+1.93%) |
Feb 21, 2019 | 29.02 | 29.23 | 28.75 | 28.95 | 358,349 | -0.10(-0.34%) |
Feb 20, 2019 | 28.61 | 29.13 | 28.48 | 29.05 | 332,654 | +0.41(+1.43%) |
Feb 19, 2019 | 28.52 | 28.97 | 28.38 | 28.64 | 407,896 | +0.12(+0.42%) |
Feb 15, 2019 | 28.76 | 29.21 | 28.47 | 28.52 | 445,500 | +0.01(+0.04%) |
Feb 14, 2019 | 28.72 | 28.97 | 27.83 | 28.51 | 752,126 | -0.22(-0.77%) |
Feb 13, 2019 | 29.10 | 29.26 | 28.52 | 28.73 | 525,334 | -0.37(-1.27%) |
Feb 12, 2019 | 28.56 | 29.39 | 28.56 | 29.10 | 612,739 | +0.83(+2.94%) |
Feb 11, 2019 | 27.62 | 28.29 | 27.48 | 28.27 | 494,434 | +0.76(+2.76%) |
Feb 08, 2019 | 27.02 | 27.73 | 26.98 | 27.51 | 472,700 | +0.49(+1.81%) |
Feb 07, 2019 | 28.06 | 29.12 | 26.66 | 27.02 | 1,226,774 | -1.30(-4.59%) |
Feb 06, 2019 | 28.13 | 28.36 | 27.86 | 28.32 | 719,617 | +0.10(+0.35%) |
Feb 05, 2019 | 28.42 | 29.15 | 28.03 | 28.22 | 1,038,424 | -0.04(-0.14%) |
Feb 04, 2019 | 27.64 | 28.29 | 27.53 | 28.26 | 433,975 | +0.63(+2.28%) |
Feb 01, 2019 | 28.05 | 28.12 | 27.31 | 27.63 | 581,300 | -0.29(-1.04%) |
Jan 31, 2019 | 27.61 | 28.29 | 27.49 | 27.92 | 374,238 | +0.34(+1.23%) |
Jan 30, 2019 | 27.82 | 28.15 | 27.21 | 27.58 | 386,538 | +0.03(+0.11%) |
Jan 29, 2019 | 27.49 | 28.01 | 27.40 | 27.55 | 554,092 | +0.03(+0.11%) |
Jan 28, 2019 | 27.13 | 27.69 | 27.07 | 27.52 | 349,024 | +0.20(+0.73%) |
Jan 25, 2019 | 27.55 | 28.27 | 27.27 | 27.32 | 448,600 | -0.10(-0.36%) |
Jan 24, 2019 | 27.13 | 27.45 | 26.99 | 27.42 | 710,281 | +0.31(+1.14%) |
Jan 23, 2019 | 27.50 | 27.83 | 27.00 | 27.11 | 733,418 | -0.38(-1.38%) |
Jan 22, 2019 | 27.60 | 27.96 | 27.29 | 27.49 | 695,487 | -0.38(-1.36%) |
Jan 18, 2019 | 28.20 | 28.49 | 27.82 | 27.87 | 557,100 | -0.49(-1.73%) |
Jan 17, 2019 | 28.38 | 28.77 | 28.16 | 28.36 | 608,926 | -0.29(-1.01%) |
Jan 16, 2019 | 28.13 | 29.16 | 28.10 | 28.65 | 632,051 | +0.55(+1.96%) |
Jan 15, 2019 | 26.36 | 28.17 | 26.35 | 28.10 | 1,175,878 | -0.43(-1.51%) |
Jan 14, 2019 | 28.49 | 29.30 | 26.25 | 28.53 | 2,379,561 | -2.85(-9.08%) |
Jan 11, 2019 | 30.99 | 31.75 | 30.68 | 31.38 | 221,400 | +0.21(+0.67%) |
Jan 10, 2019 | 30.75 | 31.20 | 30.38 | 31.17 | 451,983 | +0.26(+0.84%) |
Jan 09, 2019 | 31.59 | 31.78 | 30.78 | 30.91 | 371,509 | -0.81(-2.55%) |
Jan 08, 2019 | 31.75 | 32.14 | 31.39 | 31.72 | 485,164 | +0.28(+0.89%) |
Jan 07, 2019 | 31.38 | 32.17 | 30.47 | 31.44 | 295,261 | +0.06(+0.19%) |
Jan 04, 2019 | 30.64 | 31.69 | 30.15 | 31.38 | 357,000 | +1.17(+3.87%) |
Jan 03, 2019 | 30.75 | 31.31 | 30.10 | 30.21 | 366,376 | -0.50(-1.63%) |
Jan 02, 2019 | 30.47 | 31.26 | 29.82 | 30.71 | 499,167 | -0.17(-0.55%) |
Dec 31, 2018 | 30.80 | 31.26 | 30.34 | 30.88 | 427,300 | +0.27(+0.88%) |
Dec 28, 2018 | 30.35 | 31.21 | 30.26 | 30.61 | 368,600 | +0.26(+0.86%) |
Dec 27, 2018 | 30.71 | 30.94 | 29.12 | 30.35 | 336,882 | -0.76(-2.44%) |
Dec 26, 2018 | 29.51 | 31.18 | 28.97 | 31.11 | 392,730 | +1.83(+6.25%) |
Dec 24, 2018 | 29.75 | 29.95 | 28.73 | 29.28 | 349,600 | -0.62(-2.07%) |
Dec 21, 2018 | 31.11 | 31.11 | 29.67 | 29.90 | 1,168,900 | -0.56(-1.84%) |
Dec 20, 2018 | 30.70 | 31.31 | 30.02 | 30.46 | 512,417 | -0.26(-0.85%) |
Dec 19, 2018 | 31.58 | 31.90 | 30.40 | 30.72 | 469,195 | -0.78(-2.48%) |
Dec 18, 2018 | 31.28 | 31.77 | 31.01 | 31.50 | 490,091 | +0.46(+1.48%) |
Dec 17, 2018 | 31.83 | 31.88 | 30.83 | 31.04 | 643,437 | -1.06(-3.30%) |
Dec 14, 2018 | 33.10 | 33.70 | 31.96 | 32.10 | 400,200 | -1.29(-3.86%) |
Dec 13, 2018 | 33.65 | 33.89 | 32.86 | 33.39 | 652,810 | -0.18(-0.54%) |
Dec 12, 2018 | 34.30 | 34.43 | 33.51 | 33.57 | 433,964 | -0.35(-1.03%) |
Dec 11, 2018 | 34.48 | 35.29 | 33.84 | 33.92 | 462,954 | -0.23(-0.67%) |
Dec 10, 2018 | 36.08 | 36.26 | 33.97 | 34.15 | 350,119 | -1.83(-5.09%) |
Dec 07, 2018 | 35.86 | 36.80 | 35.48 | 35.98 | 453,500 | +0.02(+0.06%) |
Dec 06, 2018 | 36.23 | 36.52 | 35.29 | 35.96 | 895,337 | -0.86(-2.34%) |
Dec 04, 2018 | 38.17 | 38.39 | 36.72 | 36.82 | 361,500 | -1.29(-3.38%) |
Dec 03, 2018 | 39.06 | 39.39 | 37.53 | 38.11 | 354,435 | -0.71(-1.83%) |
Nov 30, 2018 | 39.00 | 39.42 | 38.64 | 38.82 | 495,000 | -0.11(-0.28%) |
Nov 29, 2018 | 38.60 | 39.43 | 38.60 | 38.93 | 328,619 | +0.23(+0.59%) |
Nov 28, 2018 | 38.17 | 38.73 | 37.41 | 38.70 | 432,284 | +0.64(+1.68%) |
Nov 27, 2018 | 37.98 | 38.68 | 37.72 | 38.06 | 342,318 | -0.15(-0.39%) |
Nov 26, 2018 | 38.35 | 38.74 | 38.05 | 38.21 | 253,655 | +0.08(+0.21%) |
Nov 23, 2018 | 37.68 | 38.46 | 37.68 | 38.13 | 110,100 | +0.26(+0.69%) |
Nov 21, 2018 | 37.87 | 37.87 | 37.87 | 0 | +0.21(+0.56%) | |
Nov 20, 2018 | 37.97 | 38.30 | 37.61 | 37.66 | 382,622 | -0.54(-1.41%) |
Nov 19, 2018 | 38.40 | 38.65 | 37.75 | 38.20 | 542,808 | +0.00(+0.00%) |
Nov 16, 2018 | 37.62 | 38.30 | 37.52 | 38.20 | 504,100 | +0.22(+0.58%) |
Nov 15, 2018 | 38.43 | 38.68 | 37.65 | 37.98 | 597,009 | -0.77(-1.99%) |
Nov 14, 2018 | 38.98 | 39.35 | 38.14 | 38.75 | 579,693 | -0.01(-0.03%) |
Nov 13, 2018 | 38.89 | 39.47 | 38.67 | 38.76 | 454,433 | -0.40(-1.02%) |
Nov 12, 2018 | 39.87 | 40.04 | 39.09 | 39.16 | 511,156 | -0.65(-1.63%) |
Nov 09, 2018 | 40.72 | 41.29 | 39.38 | 39.81 | 391,000 | -1.12(-2.74%) |
Nov 08, 2018 | 41.19 | 41.45 | 40.55 | 40.93 | 386,867 | -0.36(-0.87%) |
Nov 07, 2018 | 40.64 | 41.76 | 40.41 | 41.29 | 790,470 | +0.71(+1.75%) |
Nov 06, 2018 | 39.14 | 40.94 | 39.14 | 40.58 | 536,101 | +1.52(+3.89%) |
Nov 05, 2018 | 37.71 | 39.40 | 37.51 | 39.06 | 490,661 | +1.33(+3.53%) |
Nov 02, 2018 | 37.98 | 38.34 | 36.58 | 37.73 | 590,300 | +0.08(+0.21%) |
Nov 01, 2018 | 36.50 | 37.78 | 34.29 | 37.65 | 1,108,053 | +1.49(+4.12%) |
Oct 31, 2018 | 36.38 | 36.70 | 35.77 | 36.16 | 658,877 | +0.17(+0.47%) |
Oct 30, 2018 | 35.63 | 36.58 | 35.63 | 35.99 | 598,600 | +0.26(+0.73%) |
Oct 29, 2018 | 36.59 | 36.89 | 35.27 | 35.73 | 884,311 | -0.26(-0.72%) |
Oct 26, 2018 | 36.00 | 36.62 | 35.09 | 35.99 | 494,400 | -0.31(-0.85%) |
Oct 25, 2018 | 36.02 | 36.90 | 35.94 | 36.30 | 633,134 | +0.50(+1.40%) |
Oct 24, 2018 | 37.00 | 37.53 | 35.76 | 35.80 | 861,995 | -1.30(-3.50%) |
Oct 23, 2018 | 37.05 | 38.01 | 36.92 | 37.10 | 636,392 | -0.39(-1.04%) |
Oct 22, 2018 | 37.49 | 38.20 | 37.32 | 37.49 | 438,688 | -0.08(-0.21%) |
Oct 19, 2018 | 37.87 | 38.62 | 37.31 | 37.57 | 536,900 | -0.35(-0.92%) |
Oct 18, 2018 | 38.68 | 39.13 | 37.37 | 37.92 | 727,593 | -0.90(-2.32%) |
Oct 17, 2018 | 39.07 | 39.38 | 38.54 | 38.82 | 368,088 | -0.38(-0.97%) |
Oct 16, 2018 | 38.81 | 39.69 | 38.50 | 39.20 | 589,932 | +0.60(+1.55%) |
Oct 15, 2018 | 37.37 | 38.97 | 37.37 | 38.60 | 393,524 | +1.18(+3.15%) |
Oct 12, 2018 | 38.27 | 38.32 | 36.94 | 37.42 | 505,000 | -0.45(-1.19%) |
Oct 11, 2018 | 39.20 | 39.21 | 37.63 | 37.87 | 512,875 | -1.48(-3.76%) |
Oct 10, 2018 | 38.67 | 40.03 | 38.67 | 39.35 | 637,842 | +0.66(+1.71%) |
Oct 09, 2018 | 38.13 | 38.78 | 37.74 | 38.69 | 250,662 | +0.40(+1.04%) |
Oct 08, 2018 | 37.53 | 38.38 | 37.33 | 38.29 | 249,786 | +0.57(+1.51%) |
Oct 05, 2018 | 38.45 | 38.73 | 37.49 | 37.72 | 354,800 | -0.52(-1.36%) |
Oct 04, 2018 | 38.64 | 38.70 | 37.62 | 38.24 | 260,550 | -0.44(-1.14%) |
Oct 03, 2018 | 38.10 | 39.27 | 37.70 | 38.68 | 291,654 | +0.78(+2.06%) |
Oct 02, 2018 | 37.50 | 38.32 | 37.40 | 37.90 | 509,122 | +0.37(+0.99%) |