Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 38.15 | 38.45 | 38.01 | 38.06 | 395,111 | -0.08(-0.21%) |
Sep 27, 2019 | 38.18 | 38.39 | 37.92 | 38.14 | 400,148 | +0.03(+0.09%) |
Sep 26, 2019 | 37.90 | 38.16 | 37.80 | 38.10 | 269,744 | +0.25(+0.67%) |
Sep 25, 2019 | 37.70 | 38.03 | 37.70 | 37.85 | 291,705 | +0.15(+0.41%) |
Sep 24, 2019 | 38.15 | 38.39 | 37.62 | 37.70 | 724,366 | -0.41(-1.07%) |
Sep 23, 2019 | 38.03 | 38.31 | 37.97 | 38.10 | 318,264 | -0.06(-0.15%) |
Sep 20, 2019 | 38.60 | 38.74 | 38.08 | 38.16 | 936,996 | -0.37(-0.97%) |
Sep 19, 2019 | 38.50 | 38.95 | 38.39 | 38.54 | 1,002,361 | +0.26(+0.68%) |
Sep 18, 2019 | 38.85 | 38.94 | 38.05 | 38.28 | 946,792 | -0.36(-0.93%) |
Sep 17, 2019 | 38.09 | 38.67 | 38.09 | 38.63 | 710,945 | +0.56(+1.48%) |
Sep 16, 2019 | 38.31 | 38.66 | 37.96 | 38.07 | 970,127 | -0.10(-0.26%) |
Sep 13, 2019 | 38.27 | 38.98 | 37.73 | 38.17 | 680,670 | -0.21(-0.55%) |
Sep 12, 2019 | 38.10 | 38.43 | 37.89 | 38.38 | 1,014,054 | +0.27(+0.71%) |
Sep 11, 2019 | 38.33 | 38.50 | 37.84 | 38.11 | 1,127,177 | -0.28(-0.72%) |
Sep 10, 2019 | 38.66 | 39.00 | 38.12 | 38.39 | 992,789 | -0.43(-1.11%) |
Sep 09, 2019 | 38.66 | 38.95 | 38.36 | 38.82 | 647,595 | +0.15(+0.40%) |
Sep 06, 2019 | 38.56 | 38.98 | 38.39 | 38.66 | 485,673 | +0.19(+0.51%) |
Sep 05, 2019 | 38.58 | 38.76 | 38.25 | 38.47 | 616,399 | -0.01(-0.02%) |
Sep 04, 2019 | 38.31 | 38.58 | 38.24 | 38.48 | 306,240 | +0.31(+0.81%) |
Sep 03, 2019 | 37.90 | 38.29 | 37.83 | 38.17 | 220,402 | +0.24(+0.64%) |
Aug 30, 2019 | 37.88 | 38.04 | 37.63 | 37.93 | 209,910 | +0.06(+0.17%) |
Aug 29, 2019 | 37.75 | 38.04 | 37.57 | 37.86 | 193,908 | +0.31(+0.82%) |
Aug 28, 2019 | 37.38 | 37.71 | 37.28 | 37.56 | 238,572 | +0.18(+0.48%) |
Aug 27, 2019 | 37.86 | 37.94 | 37.32 | 37.38 | 271,488 | -0.21(-0.56%) |
Aug 26, 2019 | 37.81 | 37.81 | 37.27 | 37.59 | 317,755 | +0.06(+0.15%) |
Aug 23, 2019 | 38.20 | 38.43 | 37.43 | 37.53 | 270,203 | -0.69(-1.80%) |
Aug 22, 2019 | 37.96 | 38.26 | 37.71 | 38.22 | 165,593 | +0.24(+0.64%) |
Aug 21, 2019 | 38.13 | 38.24 | 37.88 | 37.98 | 418,654 | +0.02(+0.04%) |
Aug 20, 2019 | 38.40 | 38.40 | 37.88 | 37.96 | 276,573 | -0.31(-0.80%) |
Aug 19, 2019 | 38.28 | 38.31 | 38.07 | 38.27 | 225,654 | +0.18(+0.47%) |
Aug 16, 2019 | 37.69 | 38.16 | 37.60 | 38.09 | 195,826 | +0.50(+1.33%) |
Aug 15, 2019 | 37.62 | 37.90 | 37.49 | 37.59 | 332,543 | +0.01(+0.02%) |
Aug 14, 2019 | 37.70 | 37.88 | 37.39 | 37.58 | 384,125 | -0.38(-1.00%) |
Aug 13, 2019 | 37.78 | 38.09 | 37.72 | 37.96 | 144,869 | +0.12(+0.32%) |
Aug 12, 2019 | 38.22 | 38.27 | 37.64 | 37.84 | 229,056 | -0.40(-1.06%) |
Aug 09, 2019 | 38.28 | 38.52 | 37.93 | 38.24 | 421,057 | -0.28(-0.71%) |
Aug 08, 2019 | 37.77 | 38.55 | 37.42 | 38.52 | 383,567 | +0.83(+2.21%) |
Aug 07, 2019 | 37.20 | 37.86 | 36.75 | 37.69 | 368,205 | +0.39(+1.04%) |
Aug 06, 2019 | 36.87 | 37.30 | 36.66 | 37.30 | 489,322 | +0.40(+1.10%) |
Aug 05, 2019 | 37.72 | 37.73 | 36.34 | 36.89 | 412,600 | -1.01(-2.67%) |
Aug 02, 2019 | 37.73 | 37.94 | 37.43 | 37.90 | 411,173 | +0.06(+0.15%) |
Aug 01, 2019 | 37.53 | 38.32 | 37.30 | 37.85 | 451,791 | +0.29(+0.78%) |
Jul 31, 2019 | 37.81 | 37.81 | 37.07 | 37.56 | 893,515 | -0.44(-1.15%) |
Jul 30, 2019 | 37.94 | 38.36 | 37.94 | 37.99 | 576,683 | -0.05(-0.13%) |
Jul 29, 2019 | 38.10 | 38.34 | 37.90 | 38.04 | 247,526 | +0.05(+0.13%) |
Jul 26, 2019 | 37.82 | 38.07 | 37.59 | 37.99 | 276,627 | +0.24(+0.64%) |
Jul 25, 2019 | 38.37 | 38.37 | 37.75 | 37.75 | 284,247 | -0.41(-1.08%) |
Jul 24, 2019 | 37.93 | 38.24 | 37.51 | 38.16 | 335,115 | +0.32(+0.83%) |
Jul 23, 2019 | 37.22 | 38.00 | 37.08 | 37.85 | 482,462 | +0.76(+2.05%) |
Jul 22, 2019 | 37.11 | 37.33 | 36.80 | 37.09 | 376,878 | +0.00(+0.00%) |
Jul 19, 2019 | 37.55 | 37.67 | 36.96 | 37.09 | 495,434 | -0.55(-1.46%) |
Jul 18, 2019 | 37.56 | 37.71 | 37.13 | 37.64 | 534,495 | +0.05(+0.13%) |
Jul 17, 2019 | 38.03 | 38.09 | 37.39 | 37.59 | 813,440 | -0.37(-0.98%) |
Jul 16, 2019 | 37.98 | 38.14 | 37.65 | 37.96 | 406,180 | -0.10(-0.26%) |
Jul 15, 2019 | 38.48 | 38.48 | 37.91 | 38.06 | 361,895 | -0.35(-0.91%) |
Jul 12, 2019 | 38.53 | 38.62 | 38.22 | 38.41 | 319,993 | -0.13(-0.34%) |
Jul 11, 2019 | 39.00 | 39.01 | 38.28 | 38.54 | 392,758 | -0.49(-1.26%) |
Jul 10, 2019 | 38.90 | 39.09 | 38.73 | 39.03 | 567,913 | +0.28(+0.71%) |
Jul 09, 2019 | 38.62 | 38.90 | 38.45 | 38.75 | 456,650 | +0.10(+0.25%) |
Jul 08, 2019 | 38.56 | 38.83 | 38.45 | 38.66 | 288,718 | +0.11(+0.29%) |
Jul 05, 2019 | 38.43 | 38.58 | 37.98 | 38.54 | 461,087 | -0.18(-0.46%) |
Jul 03, 2019 | 38.43 | 38.81 | 38.37 | 38.72 | 237,956 | +0.39(+1.01%) |
Jul 02, 2019 | 38.08 | 38.35 | 37.82 | 38.33 | 507,512 | +0.39(+1.02%) |
Jul 01, 2019 | 38.33 | 38.34 | 37.48 | 37.94 | 815,089 | -0.19(-0.51%) |
Jun 28, 2019 | 37.47 | 38.20 | 37.39 | 38.14 | 4,923,826 | +0.70(+1.88%) |
Jun 27, 2019 | 37.01 | 37.53 | 37.01 | 37.43 | 747,603 | +0.46(+1.25%) |
Jun 26, 2019 | 37.73 | 37.73 | 36.62 | 36.97 | 790,151 | -0.66(-1.74%) |
Jun 25, 2019 | 38.26 | 38.52 | 37.56 | 37.63 | 802,153 | -0.62(-1.63%) |
Jun 24, 2019 | 38.61 | 38.70 | 38.16 | 38.25 | 804,529 | -0.19(-0.48%) |
Jun 21, 2019 | 38.61 | 38.70 | 37.88 | 38.44 | 1,012,366 | -0.44(-1.12%) |
Jun 20, 2019 | 38.83 | 38.94 | 38.57 | 38.88 | 601,895 | +0.28(+0.71%) |
Jun 19, 2019 | 38.13 | 38.68 | 37.81 | 38.60 | 589,104 | +0.59(+1.55%) |
Jun 18, 2019 | 38.61 | 38.70 | 37.72 | 38.01 | 801,625 | -0.32(-0.84%) |
Jun 17, 2019 | 38.37 | 38.69 | 37.98 | 38.33 | 1,138,835 | +0.09(+0.23%) |
Jun 14, 2019 | 37.33 | 38.27 | 36.86 | 38.24 | 3,471,499 | +0.87(+2.32%) |
Jun 13, 2019 | 36.54 | 37.42 | 36.54 | 37.38 | 1,448,353 | +0.87(+2.37%) |
Jun 12, 2019 | 36.46 | 36.68 | 36.12 | 36.51 | 5,746,159 | +0.03(+0.09%) |
Jun 11, 2019 | 36.68 | 37.04 | 35.59 | 36.48 | 1,383,734 | -0.93(-2.49%) |
Jun 10, 2019 | 37.48 | 37.48 | 37.16 | 37.41 | 281,106 | -0.08(-0.21%) |
Jun 07, 2019 | 37.59 | 37.73 | 37.31 | 37.49 | 311,041 | +0.18(+0.47%) |
Jun 06, 2019 | 37.41 | 37.52 | 36.99 | 37.32 | 350,485 | +0.00(+0.00%) |
Jun 05, 2019 | 36.40 | 37.32 | 36.36 | 37.32 | 229,117 | +1.03(+2.84%) |
Jun 04, 2019 | 36.78 | 36.87 | 36.02 | 36.29 | 453,084 | -0.46(-1.25%) |
Jun 03, 2019 | 36.67 | 36.74 | 36.16 | 36.74 | 268,657 | +0.23(+0.64%) |
May 31, 2019 | 36.17 | 36.71 | 35.90 | 36.51 | 257,958 | +0.18(+0.49%) |
May 30, 2019 | 36.60 | 36.66 | 36.08 | 36.33 | 317,793 | +0.39(+1.10%) |
May 29, 2019 | 36.81 | 36.81 | 35.79 | 35.94 | 279,669 | -0.93(-2.53%) |
May 28, 2019 | 37.20 | 37.20 | 36.56 | 36.87 | 667,807 | -0.10(-0.28%) |
May 24, 2019 | 36.87 | 37.20 | 36.68 | 36.98 | 341,623 | +0.22(+0.59%) |
May 23, 2019 | 36.74 | 36.78 | 36.51 | 36.76 | 193,772 | -0.12(-0.33%) |
May 22, 2019 | 37.01 | 37.03 | 36.73 | 36.88 | 164,091 | -0.10(-0.26%) |
May 21, 2019 | 36.61 | 37.04 | 36.61 | 36.98 | 206,605 | +0.42(+1.14%) |
May 20, 2019 | 36.97 | 37.22 | 36.37 | 36.56 | 183,351 | -0.58(-1.56%) |
May 17, 2019 | 37.27 | 37.44 | 36.96 | 37.14 | 204,253 | -0.21(-0.56%) |
May 16, 2019 | 37.05 | 37.39 | 37.05 | 37.35 | 299,058 | +0.35(+0.96%) |
May 15, 2019 | 36.79 | 37.15 | 36.60 | 36.99 | 187,155 | +0.05(+0.13%) |
May 14, 2019 | 36.54 | 36.96 | 36.49 | 36.95 | 266,635 | +0.38(+1.03%) |
May 13, 2019 | 36.56 | 36.79 | 36.40 | 36.57 | 194,905 | -0.27(-0.74%) |
May 10, 2019 | 36.43 | 36.84 | 36.09 | 36.84 | 141,597 | +0.39(+1.08%) |
May 09, 2019 | 36.37 | 36.66 | 35.96 | 36.45 | 227,081 | +0.00(+0.00%) |
May 08, 2019 | 36.29 | 36.71 | 36.09 | 36.45 | 319,839 | +0.20(+0.55%) |
May 07, 2019 | 37.09 | 37.09 | 35.89 | 36.25 | 177,250 | -0.90(-2.43%) |
May 06, 2019 | 37.10 | 37.31 | 36.90 | 37.15 | 246,777 | -0.03(-0.09%) |
May 03, 2019 | 37.20 | 37.33 | 36.83 | 37.18 | 183,989 | +0.08(+0.22%) |
May 02, 2019 | 37.20 | 37.48 | 36.83 | 37.10 | 202,929 | -0.08(-0.22%) |
May 01, 2019 | 37.24 | 37.69 | 36.97 | 37.18 | 507,381 | +0.02(+0.07%) |
Apr 30, 2019 | 37.16 | 37.47 | 36.84 | 37.15 | 276,320 | -0.02(-0.04%) |
Apr 29, 2019 | 37.30 | 37.52 | 37.07 | 37.17 | 367,590 | -0.25(-0.67%) |
Apr 26, 2019 | 37.36 | 37.48 | 37.05 | 37.42 | 247,018 | +0.35(+0.96%) |
Apr 25, 2019 | 36.88 | 37.11 | 36.61 | 37.07 | 299,364 | +0.10(+0.28%) |
Apr 24, 2019 | 36.47 | 36.96 | 36.41 | 36.96 | 477,722 | +0.68(+1.86%) |
Apr 23, 2019 | 35.31 | 36.29 | 34.98 | 36.29 | 335,500 | +1.14(+3.25%) |
Apr 22, 2019 | 35.84 | 35.93 | 34.69 | 35.14 | 276,734 | -0.86(-2.39%) |
Apr 18, 2019 | 35.43 | 36.11 | 35.43 | 36.00 | 247,515 | +0.55(+1.54%) |
Apr 17, 2019 | 35.70 | 35.70 | 35.17 | 35.46 | 447,787 | -0.19(-0.54%) |
Apr 16, 2019 | 36.90 | 36.90 | 35.56 | 35.65 | 243,486 | -1.21(-3.27%) |
Apr 15, 2019 | 36.78 | 36.86 | 36.53 | 36.86 | 256,788 | +0.06(+0.15%) |
Apr 12, 2019 | 36.87 | 36.89 | 36.53 | 36.80 | 299,231 | -0.10(-0.28%) |
Apr 11, 2019 | 36.95 | 37.13 | 36.74 | 36.91 | 233,282 | -0.16(-0.43%) |
Apr 10, 2019 | 36.74 | 37.18 | 36.62 | 37.07 | 318,055 | +0.46(+1.25%) |
Apr 09, 2019 | 36.73 | 37.14 | 36.61 | 36.61 | 280,145 | -0.39(-1.07%) |
Apr 08, 2019 | 37.65 | 37.69 | 36.96 | 37.00 | 271,945 | -0.62(-1.65%) |
Apr 05, 2019 | 37.39 | 37.67 | 37.20 | 37.62 | 295,875 | +0.29(+0.78%) |
Apr 04, 2019 | 37.38 | 37.46 | 37.06 | 37.33 | 266,733 | +0.02(+0.06%) |
Apr 03, 2019 | 37.36 | 37.60 | 36.91 | 37.31 | 297,962 | -0.02(-0.04%) |
Apr 02, 2019 | 37.30 | 37.36 | 36.69 | 37.32 | 312,431 | +0.14(+0.39%) |
Apr 01, 2019 | 37.05 | 37.18 | 36.67 | 37.18 | 350,070 | +0.29(+0.79%) |
Mar 29, 2019 | 37.21 | 37.36 | 36.60 | 36.89 | 952,021 | -0.34(-0.91%) |
Mar 28, 2019 | 36.74 | 37.26 | 36.74 | 37.23 | 235,117 | +0.45(+1.22%) |
Mar 27, 2019 | 36.80 | 37.11 | 36.51 | 36.78 | 213,777 | -0.09(-0.24%) |
Mar 26, 2019 | 36.46 | 36.89 | 36.37 | 36.87 | 198,941 | +0.41(+1.13%) |
Mar 25, 2019 | 36.27 | 36.64 | 36.13 | 36.46 | 237,899 | +0.17(+0.47%) |
Mar 22, 2019 | 36.72 | 37.05 | 36.29 | 36.29 | 335,532 | -0.50(-1.36%) |
Mar 21, 2019 | 36.16 | 37.01 | 36.16 | 36.78 | 264,872 | +0.61(+1.69%) |
Mar 20, 2019 | 36.26 | 36.62 | 36.12 | 36.17 | 571,538 | -0.12(-0.33%) |
Mar 19, 2019 | 36.74 | 36.79 | 36.28 | 36.29 | 220,376 | -0.44(-1.20%) |
Mar 18, 2019 | 36.82 | 37.02 | 36.50 | 36.74 | 208,221 | -0.02(-0.04%) |
Mar 15, 2019 | 37.19 | 37.37 | 36.66 | 36.75 | 551,471 | -0.35(-0.93%) |
Mar 14, 2019 | 37.40 | 37.50 | 36.94 | 37.10 | 256,809 | -0.06(-0.17%) |
Mar 13, 2019 | 36.63 | 37.23 | 36.56 | 37.16 | 327,905 | +0.56(+1.52%) |
Mar 12, 2019 | 36.56 | 36.78 | 36.38 | 36.61 | 162,771 | +0.18(+0.48%) |
Mar 11, 2019 | 36.38 | 36.61 | 35.95 | 36.43 | 274,372 | +0.22(+0.60%) |
Mar 08, 2019 | 35.71 | 36.38 | 35.66 | 36.22 | 280,058 | +0.44(+1.23%) |
Mar 07, 2019 | 35.91 | 36.33 | 35.72 | 35.78 | 359,145 | -0.02(-0.04%) |
Mar 06, 2019 | 35.30 | 35.96 | 35.19 | 35.79 | 423,235 | +0.46(+1.31%) |
Mar 05, 2019 | 35.18 | 35.46 | 34.97 | 35.33 | 150,458 | +0.17(+0.48%) |
Mar 04, 2019 | 35.30 | 35.30 | 34.81 | 35.16 | 246,687 | +0.13(+0.37%) |
Mar 01, 2019 | 34.87 | 35.08 | 34.43 | 35.03 | 207,761 | +0.30(+0.87%) |
Feb 28, 2019 | 34.55 | 35.14 | 34.45 | 34.73 | 284,257 | +0.10(+0.28%) |
Feb 27, 2019 | 34.73 | 34.83 | 34.33 | 34.63 | 143,606 | -0.30(-0.85%) |
Feb 26, 2019 | 34.71 | 35.06 | 34.65 | 34.93 | 184,313 | +0.24(+0.69%) |
Feb 25, 2019 | 35.16 | 35.17 | 34.69 | 34.69 | 184,324 | -0.31(-0.89%) |
Feb 22, 2019 | 35.00 | 35.14 | 34.69 | 35.00 | 120,954 | +0.18(+0.51%) |
Feb 21, 2019 | 34.66 | 34.91 | 34.38 | 34.83 | 132,205 | -0.03(-0.09%) |
Feb 20, 2019 | 35.10 | 35.10 | 34.62 | 34.86 | 180,766 | -0.23(-0.66%) |
Feb 19, 2019 | 35.20 | 35.54 | 34.91 | 35.09 | 157,163 | -0.13(-0.36%) |
Feb 15, 2019 | 35.09 | 35.22 | 34.73 | 35.22 | 270,677 | +0.26(+0.73%) |
Feb 14, 2019 | 35.09 | 35.30 | 34.51 | 34.96 | 264,372 | -0.19(-0.55%) |
Feb 13, 2019 | 34.52 | 35.21 | 34.15 | 35.15 | 421,431 | +0.31(+0.89%) |
Feb 12, 2019 | 35.32 | 35.35 | 34.72 | 34.84 | 197,874 | -0.51(-1.45%) |
Feb 11, 2019 | 35.10 | 35.38 | 34.83 | 35.35 | 147,586 | +0.18(+0.52%) |
Feb 08, 2019 | 35.02 | 35.27 | 35.02 | 35.17 | 167,234 | +0.07(+0.21%) |
Feb 07, 2019 | 34.33 | 35.16 | 34.15 | 35.10 | 175,201 | +0.67(+1.95%) |
Feb 06, 2019 | 34.59 | 34.74 | 34.19 | 34.43 | 126,654 | -0.11(-0.32%) |
Feb 05, 2019 | 34.57 | 34.61 | 34.13 | 34.54 | 147,185 | +0.12(+0.35%) |
Feb 04, 2019 | 34.01 | 34.43 | 33.71 | 34.42 | 132,916 | +0.36(+1.06%) |
Feb 01, 2019 | 34.38 | 34.48 | 33.47 | 34.06 | 150,849 | -0.27(-0.79%) |
Jan 31, 2019 | 34.01 | 34.35 | 33.54 | 34.33 | 221,489 | +0.34(+1.01%) |
Jan 30, 2019 | 33.68 | 34.15 | 33.56 | 33.99 | 226,839 | +0.22(+0.66%) |
Jan 29, 2019 | 33.44 | 33.79 | 33.23 | 33.76 | 336,477 | +0.39(+1.17%) |
Jan 28, 2019 | 32.94 | 33.49 | 32.80 | 33.37 | 406,783 | +0.31(+0.94%) |
Jan 25, 2019 | 32.74 | 33.13 | 32.74 | 33.06 | 118,953 | +0.42(+1.30%) |
Jan 24, 2019 | 32.53 | 32.82 | 32.24 | 32.63 | 185,519 | +0.15(+0.47%) |
Jan 23, 2019 | 32.38 | 32.50 | 32.22 | 32.48 | 202,312 | +0.13(+0.40%) |
Jan 22, 2019 | 32.51 | 32.78 | 32.15 | 32.35 | 186,875 | -0.21(-0.64%) |
Jan 18, 2019 | 32.83 | 32.93 | 32.48 | 32.56 | 161,606 | -0.30(-0.90%) |
Jan 17, 2019 | 32.56 | 33.11 | 32.56 | 32.86 | 358,031 | +0.16(+0.49%) |
Jan 16, 2019 | 32.37 | 32.90 | 32.30 | 32.70 | 301,603 | +0.26(+0.81%) |
Jan 15, 2019 | 32.41 | 32.67 | 32.33 | 32.43 | 256,274 | +0.05(+0.15%) |
Jan 14, 2019 | 32.61 | 32.80 | 32.36 | 32.39 | 480,599 | -0.33(-1.00%) |
Jan 11, 2019 | 32.75 | 32.89 | 32.53 | 32.71 | 248,913 | -0.01(-0.02%) |
Jan 10, 2019 | 32.42 | 32.94 | 32.42 | 32.72 | 191,823 | +0.14(+0.42%) |
Jan 09, 2019 | 32.91 | 33.06 | 32.40 | 32.59 | 216,975 | -0.26(-0.78%) |
Jan 08, 2019 | 32.30 | 32.96 | 32.30 | 32.84 | 406,161 | +0.66(+2.06%) |
Jan 07, 2019 | 31.84 | 32.47 | 31.78 | 32.18 | 242,892 | +0.50(+1.56%) |
Jan 04, 2019 | 31.59 | 32.03 | 31.36 | 31.68 | 300,197 | +0.26(+0.81%) |
Jan 03, 2019 | 31.48 | 31.95 | 31.21 | 31.43 | 208,184 | +0.01(+0.03%) |
Jan 02, 2019 | 31.73 | 31.73 | 31.13 | 31.42 | 293,954 | -0.70(-2.17%) |
Dec 31, 2018 | 32.35 | 32.35 | 31.59 | 32.11 | 271,803 | +0.08(+0.25%) |
Dec 28, 2018 | 32.18 | 32.71 | 31.65 | 32.03 | 273,804 | +0.09(+0.28%) |
Dec 27, 2018 | 31.64 | 31.95 | 30.93 | 31.95 | 329,686 | +0.01(+0.03%) |
Dec 26, 2018 | 30.96 | 31.94 | 30.50 | 31.94 | 298,442 | +1.11(+3.60%) |
Dec 24, 2018 | 32.02 | 32.02 | 30.74 | 30.83 | 201,007 | -1.32(-4.10%) |
Dec 21, 2018 | 32.31 | 32.83 | 31.97 | 32.15 | 740,611 | -0.12(-0.37%) |
Dec 20, 2018 | 32.39 | 32.80 | 31.97 | 32.27 | 432,647 | -0.10(-0.30%) |
Dec 19, 2018 | 32.91 | 32.91 | 32.11 | 32.36 | 312,467 | -0.50(-1.51%) |
Dec 18, 2018 | 32.78 | 33.10 | 32.58 | 32.86 | 371,514 | +0.38(+1.18%) |
Dec 17, 2018 | 33.51 | 33.51 | 32.24 | 32.47 | 440,229 | -0.87(-2.61%) |
Dec 14, 2018 | 33.37 | 33.52 | 33.18 | 33.35 | 189,124 | -0.17(-0.50%) |
Dec 13, 2018 | 32.99 | 33.57 | 32.92 | 33.51 | 208,860 | +0.62(+1.90%) |
Dec 12, 2018 | 33.51 | 33.51 | 32.73 | 32.89 | 445,082 | -0.40(-1.20%) |
Dec 11, 2018 | 33.37 | 33.54 | 33.16 | 33.29 | 273,846 | +0.19(+0.58%) |
Dec 10, 2018 | 33.54 | 33.54 | 32.73 | 33.10 | 275,506 | -0.41(-1.23%) |
Dec 07, 2018 | 34.00 | 34.03 | 33.46 | 33.51 | 188,633 | -0.48(-1.42%) |
Dec 06, 2018 | 32.90 | 34.00 | 32.60 | 34.00 | 381,473 | +1.06(+3.23%) |
Dec 04, 2018 | 33.23 | 33.46 | 32.87 | 32.93 | 607,453 | -0.35(-1.05%) |
Dec 03, 2018 | 33.19 | 33.30 | 32.73 | 33.28 | 263,078 | +0.23(+0.70%) |
Nov 30, 2018 | 32.39 | 33.18 | 32.39 | 33.05 | 559,099 | +0.68(+2.11%) |
Nov 29, 2018 | 32.62 | 32.62 | 32.08 | 32.37 | 280,154 | -0.10(-0.32%) |
Nov 28, 2018 | 31.78 | 32.52 | 31.70 | 32.47 | 319,187 | +0.61(+1.92%) |
Nov 27, 2018 | 31.42 | 31.88 | 31.27 | 31.86 | 255,422 | +0.39(+1.24%) |
Nov 26, 2018 | 31.54 | 31.60 | 31.22 | 31.47 | 142,057 | +0.17(+0.53%) |
Nov 23, 2018 | 31.28 | 31.56 | 31.15 | 31.30 | 59,183 | -0.10(-0.33%) |
Nov 21, 2018 | 31.41 | 31.41 | 31.41 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 31.56 | 32.14 | 31.36 | 31.41 | 358,003 | -0.29(-0.90%) |
Nov 19, 2018 | 31.21 | 31.71 | 31.19 | 31.69 | 404,543 | +0.56(+1.79%) |
Nov 16, 2018 | 30.69 | 31.15 | 30.61 | 31.14 | 294,534 | +0.36(+1.16%) |
Nov 15, 2018 | 31.13 | 31.13 | 30.49 | 30.78 | 285,970 | -0.42(-1.35%) |
Nov 14, 2018 | 31.39 | 31.44 | 30.96 | 31.20 | 232,308 | -0.06(-0.20%) |
Nov 13, 2018 | 31.34 | 31.48 | 31.08 | 31.27 | 279,837 | +0.11(+0.36%) |
Nov 12, 2018 | 31.27 | 31.64 | 31.12 | 31.15 | 222,964 | -0.12(-0.38%) |
Nov 09, 2018 | 30.95 | 31.28 | 30.88 | 31.27 | 241,646 | +0.27(+0.87%) |
Nov 08, 2018 | 30.84 | 31.03 | 30.61 | 31.00 | 159,642 | +0.15(+0.49%) |
Nov 07, 2018 | 30.58 | 30.91 | 30.40 | 30.85 | 187,786 | +0.41(+1.36%) |
Nov 06, 2018 | 30.55 | 30.77 | 30.38 | 30.44 | 336,430 | -0.11(-0.36%) |
Nov 05, 2018 | 30.14 | 30.99 | 30.14 | 30.55 | 236,038 | +0.42(+1.40%) |
Nov 02, 2018 | 30.57 | 30.57 | 29.89 | 30.13 | 278,919 | -0.44(-1.43%) |
Nov 01, 2018 | 30.53 | 30.68 | 30.20 | 30.57 | 358,397 | +0.10(+0.34%) |
Oct 31, 2018 | 30.93 | 31.36 | 30.03 | 30.46 | 518,899 | +0.13(+0.42%) |
Oct 30, 2018 | 30.06 | 30.66 | 29.68 | 30.34 | 371,293 | +0.28(+0.92%) |
Oct 29, 2018 | 29.65 | 30.11 | 29.61 | 30.06 | 385,964 | +0.74(+2.52%) |
Oct 26, 2018 | 29.76 | 30.00 | 29.00 | 29.32 | 264,186 | -0.61(-2.04%) |
Oct 25, 2018 | 29.09 | 30.01 | 28.87 | 29.93 | 660,678 | +0.84(+2.89%) |
Oct 24, 2018 | 29.03 | 29.38 | 28.84 | 29.09 | 206,364 | +0.12(+0.41%) |
Oct 23, 2018 | 28.65 | 29.20 | 28.53 | 28.97 | 95,561 | +0.13(+0.47%) |
Oct 22, 2018 | 29.26 | 29.53 | 28.83 | 28.84 | 88,179 | -0.38(-1.30%) |
Oct 19, 2018 | 28.99 | 29.34 | 28.99 | 29.22 | 108,042 | +0.17(+0.57%) |
Oct 18, 2018 | 29.09 | 29.43 | 28.90 | 29.05 | 81,850 | -0.02(-0.08%) |
Oct 17, 2018 | 29.22 | 29.34 | 28.90 | 29.07 | 132,350 | -0.22(-0.76%) |
Oct 16, 2018 | 28.60 | 29.38 | 28.28 | 29.30 | 175,468 | +0.78(+2.73%) |
Oct 15, 2018 | 28.10 | 28.84 | 28.10 | 28.52 | 174,723 | +0.36(+1.27%) |
Oct 12, 2018 | 28.76 | 28.76 | 28.09 | 28.16 | 332,689 | -0.35(-1.23%) |
Oct 11, 2018 | 29.33 | 29.33 | 28.49 | 28.51 | 322,179 | -0.83(-2.84%) |
Oct 10, 2018 | 29.61 | 29.92 | 29.28 | 29.34 | 355,019 | -0.37(-1.26%) |
Oct 09, 2018 | 29.72 | 29.95 | 29.47 | 29.72 | 268,098 | -0.02(-0.08%) |
Oct 08, 2018 | 29.14 | 29.80 | 29.14 | 29.74 | 194,289 | +0.66(+2.27%) |
Oct 05, 2018 | 28.87 | 29.21 | 28.80 | 29.08 | 368,703 | +0.21(+0.74%) |
Oct 04, 2018 | 28.77 | 29.05 | 28.55 | 28.87 | 254,412 | -0.07(-0.25%) |
Oct 03, 2018 | 29.25 | 29.38 | 28.70 | 28.94 | 175,399 | -0.27(-0.92%) |
Oct 02, 2018 | 29.36 | 29.49 | 29.18 | 29.21 | 194,832 | -0.14(-0.49%) |