Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 49.61 | 50.45 | 49.59 | 50.45 | 215,984 | +0.23(+0.46%) |
Sep 27, 2019 | 49.96 | 51.56 | 49.96 | 50.22 | 40,130 | +0.26(+0.52%) |
Sep 26, 2019 | 49.93 | 50.24 | 49.93 | 49.96 | 7,672 | +0.66(+1.34%) |
Sep 25, 2019 | 50.63 | 50.71 | 49.14 | 49.30 | 77,696 | -1.58(-3.11%) |
Sep 24, 2019 | 50.06 | 50.88 | 50.04 | 50.88 | 66,104 | +1.24(+2.50%) |
Sep 23, 2019 | 49.90 | 50.53 | 49.55 | 49.64 | 21,544 | -0.01(-0.01%) |
Sep 20, 2019 | 48.90 | 49.76 | 48.68 | 49.65 | 18,014 | +1.26(+2.60%) |
Sep 19, 2019 | 48.90 | 48.90 | 48.39 | 48.39 | 31,100 | +0.25(+0.52%) |
Sep 18, 2019 | 48.34 | 48.82 | 48.13 | 48.14 | 56,680 | +0.40(+0.84%) |
Sep 17, 2019 | 47.20 | 48.02 | 47.12 | 47.74 | 71,854 | +0.58(+1.24%) |
Sep 16, 2019 | 46.90 | 47.30 | 46.39 | 47.16 | 75,914 | +1.12(+2.43%) |
Sep 13, 2019 | 47.20 | 47.44 | 46.01 | 46.04 | 219,112 | -2.03(-4.22%) |
Sep 12, 2019 | 49.46 | 49.57 | 47.86 | 48.07 | 27,497 | -0.70(-1.43%) |
Sep 11, 2019 | 48.69 | 49.11 | 48.69 | 48.76 | 33,635 | -0.08(-0.16%) |
Sep 10, 2019 | 50.59 | 50.59 | 48.84 | 48.84 | 29,978 | -1.85(-3.64%) |
Sep 09, 2019 | 51.13 | 51.22 | 50.66 | 50.69 | 24,781 | -1.83(-3.48%) |
Sep 06, 2019 | 52.16 | 52.66 | 52.11 | 52.52 | 64,309 | +0.65(+1.25%) |
Sep 05, 2019 | 52.46 | 52.52 | 51.30 | 51.87 | 144,691 | -1.87(-3.48%) |
Sep 04, 2019 | 53.21 | 53.88 | 53.18 | 53.74 | 19,621 | +0.20(+0.37%) |
Sep 03, 2019 | 53.51 | 54.56 | 53.21 | 53.54 | 157,427 | -0.00(-0.01%) |
Aug 30, 2019 | 53.09 | 53.65 | 52.90 | 53.54 | 94,683 | +0.07(+0.13%) |
Aug 29, 2019 | 53.49 | 53.49 | 52.79 | 53.47 | 23,025 | -0.39(-0.73%) |
Aug 28, 2019 | 54.62 | 54.63 | 53.82 | 53.86 | 38,415 | +0.07(+0.13%) |
Aug 27, 2019 | 53.25 | 53.82 | 53.22 | 53.80 | 25,076 | +1.58(+3.03%) |
Aug 26, 2019 | 52.52 | 52.77 | 52.11 | 52.21 | 27,550 | -0.35(-0.67%) |
Aug 23, 2019 | 50.80 | 52.75 | 50.80 | 52.56 | 33,516 | +1.73(+3.40%) |
Aug 22, 2019 | 51.16 | 51.64 | 50.82 | 50.84 | 40,667 | -0.77(-1.49%) |
Aug 21, 2019 | 51.71 | 52.19 | 51.47 | 51.60 | 17,168 | -0.64(-1.23%) |
Aug 20, 2019 | 52.13 | 52.34 | 51.91 | 52.25 | 51,053 | +0.98(+1.92%) |
Aug 19, 2019 | 50.90 | 51.48 | 50.87 | 51.27 | 35,152 | -1.46(-2.77%) |
Aug 16, 2019 | 52.68 | 52.88 | 51.89 | 52.73 | 59,281 | -0.84(-1.58%) |
Aug 15, 2019 | 52.60 | 54.33 | 52.43 | 53.57 | 39,245 | +1.14(+2.17%) |
Aug 14, 2019 | 52.08 | 52.44 | 51.83 | 52.44 | 48,981 | +2.22(+4.42%) |
Aug 13, 2019 | 51.19 | 51.19 | 49.90 | 50.22 | 26,496 | -0.32(-0.63%) |
Aug 12, 2019 | 49.64 | 50.69 | 49.56 | 50.54 | 32,653 | +2.07(+4.28%) |
Aug 09, 2019 | 48.93 | 49.22 | 48.46 | 48.46 | 7,960 | -0.15(-0.30%) |
Aug 08, 2019 | 47.82 | 48.63 | 47.26 | 48.61 | 173,394 | +0.02(+0.04%) |
Aug 07, 2019 | 50.16 | 50.50 | 48.52 | 48.59 | 27,120 | +0.13(+0.27%) |
Aug 06, 2019 | 47.30 | 48.46 | 47.22 | 48.46 | 56,590 | +0.69(+1.44%) |
Aug 05, 2019 | 47.26 | 47.77 | 47.07 | 47.77 | 75,752 | +1.66(+3.60%) |
Aug 02, 2019 | 45.57 | 46.11 | 45.48 | 46.11 | 46,294 | +0.77(+1.70%) |
Aug 01, 2019 | 44.16 | 45.38 | 44.16 | 45.34 | 138,646 | +1.71(+3.92%) |
Jul 31, 2019 | 42.83 | 43.97 | 42.81 | 43.63 | 25,748 | +0.74(+1.72%) |
Jul 30, 2019 | 42.95 | 42.95 | 42.79 | 42.89 | 14,550 | +0.21(+0.49%) |
Jul 29, 2019 | 42.90 | 42.90 | 42.64 | 42.68 | 6,018 | -0.02(-0.05%) |
Jul 26, 2019 | 42.83 | 42.83 | 42.57 | 42.70 | 3,980 | +0.21(+0.50%) |
Jul 25, 2019 | 42.54 | 42.54 | 42.34 | 42.49 | 1,256 | -0.38(-0.89%) |
Jul 24, 2019 | 42.83 | 42.89 | 42.78 | 42.87 | 6,812 | +0.37(+0.86%) |
Jul 23, 2019 | 42.68 | 42.68 | 42.41 | 42.51 | 5,071 | -0.46(-1.08%) |
Jul 22, 2019 | 43.37 | 43.37 | 42.96 | 42.97 | 6,575 | +0.08(+0.19%) |
Jul 19, 2019 | 42.87 | 42.96 | 42.85 | 42.89 | 3,980 | -0.19(-0.44%) |
Jul 18, 2019 | 43.08 | 43.08 | 43.08 | 43.08 | 1,606 | +0.04(+0.09%) |
Jul 17, 2019 | 42.62 | 43.04 | 42.62 | 43.04 | 4,323 | +0.90(+2.13%) |
Jul 16, 2019 | 41.89 | 42.18 | 41.89 | 42.14 | 20,731 | -0.29(-0.68%) |
Jul 15, 2019 | 42.07 | 42.43 | 42.07 | 42.43 | 9,774 | +0.45(+1.08%) |
Jul 12, 2019 | 41.70 | 42.01 | 41.62 | 41.98 | 44,199 | +0.18(+0.44%) |
Jul 11, 2019 | 42.65 | 42.65 | 41.47 | 41.79 | 21,590 | -1.18(-2.75%) |
Jul 10, 2019 | 43.34 | 43.61 | 42.80 | 42.98 | 54,692 | -0.49(-1.13%) |
Jul 09, 2019 | 43.56 | 43.56 | 43.24 | 43.47 | 2,974 | -0.05(-0.11%) |
Jul 08, 2019 | 43.82 | 43.90 | 43.52 | 43.52 | 10,191 | +0.11(+0.24%) |
Jul 05, 2019 | 43.45 | 43.45 | 42.90 | 43.41 | 132,808 | -1.14(-2.56%) |
Jul 03, 2019 | 44.13 | 44.60 | 44.13 | 44.55 | 8,798 | +0.58(+1.31%) |
Jul 02, 2019 | 43.52 | 44.01 | 43.45 | 43.98 | 18,995 | +0.63(+1.45%) |
Jul 01, 2019 | 43.54 | 43.59 | 42.95 | 43.35 | 88,841 | -0.19(-0.44%) |
Jun 28, 2019 | 43.38 | 43.69 | 43.31 | 43.54 | 52,997 | -0.04(-0.09%) |
Jun 27, 2019 | 43.22 | 43.58 | 43.08 | 43.58 | 19,801 | +0.56(+1.30%) |
Jun 26, 2019 | 43.48 | 43.48 | 43.02 | 43.02 | 2,388 | -0.61(-1.39%) |
Jun 25, 2019 | 43.53 | 43.69 | 43.53 | 43.63 | 8,701 | +0.36(+0.84%) |
Jun 24, 2019 | 43.13 | 43.34 | 43.11 | 43.26 | 3,354 | +0.60(+1.41%) |
Jun 21, 2019 | 43.35 | 43.35 | 42.62 | 42.66 | 25,479 | -0.92(-2.11%) |
Jun 20, 2019 | 43.64 | 43.85 | 43.48 | 43.58 | 10,219 | +0.18(+0.42%) |
Jun 19, 2019 | 42.91 | 43.40 | 42.74 | 43.40 | 12,124 | +0.13(+0.30%) |
Jun 18, 2019 | 43.20 | 43.56 | 43.05 | 43.27 | 18,105 | +0.46(+1.06%) |
Jun 17, 2019 | 42.64 | 42.87 | 42.51 | 42.81 | 19,536 | +0.20(+0.48%) |
Jun 14, 2019 | 42.76 | 42.76 | 42.51 | 42.61 | 44,220 | +0.12(+0.29%) |
Jun 13, 2019 | 42.28 | 42.55 | 42.28 | 42.48 | 1,739 | +0.26(+0.61%) |
Jun 12, 2019 | 42.01 | 42.23 | 41.91 | 42.23 | 4,276 | +0.06(+0.14%) |
Jun 11, 2019 | 42.03 | 42.19 | 41.97 | 42.17 | 24,971 | +0.08(+0.20%) |
Jun 10, 2019 | 42.20 | 42.20 | 42.00 | 42.09 | 18,201 | -0.80(-1.87%) |
Jun 07, 2019 | 42.84 | 42.99 | 42.74 | 42.89 | 9,896 | +0.74(+1.75%) |
Jun 06, 2019 | 42.39 | 42.73 | 42.07 | 42.15 | 41,737 | +0.30(+0.73%) |
Jun 05, 2019 | 42.09 | 42.34 | 41.85 | 41.85 | 119,994 | -0.54(-1.27%) |
Jun 04, 2019 | 42.68 | 42.85 | 42.12 | 42.38 | 32,550 | -0.98(-2.26%) |
Jun 03, 2019 | 43.02 | 43.42 | 42.84 | 43.36 | 146,019 | +0.53(+1.24%) |
May 31, 2019 | 42.28 | 42.83 | 42.22 | 42.83 | 32,849 | +1.09(+2.61%) |
May 30, 2019 | 41.09 | 41.74 | 40.99 | 41.74 | 3,324 | +0.72(+1.75%) |
May 29, 2019 | 41.43 | 41.55 | 41.03 | 41.03 | 17,584 | +0.20(+0.49%) |
May 28, 2019 | 40.53 | 40.86 | 40.53 | 40.83 | 10,037 | +0.61(+1.52%) |
May 24, 2019 | 40.10 | 40.21 | 40.01 | 40.21 | 6,317 | +0.05(+0.12%) |
May 23, 2019 | 39.67 | 40.43 | 39.67 | 40.16 | 23,632 | +0.87(+2.21%) |
May 22, 2019 | 38.98 | 39.30 | 38.98 | 39.30 | 2,404 | +0.46(+1.19%) |
May 21, 2019 | 38.92 | 38.97 | 38.75 | 38.84 | 211,155 | -0.18(-0.47%) |
May 20, 2019 | 39.22 | 39.22 | 38.95 | 39.02 | 4,230 | -0.14(-0.36%) |
May 17, 2019 | 39.18 | 39.19 | 39.16 | 39.16 | 2,737 | +0.22(+0.57%) |
May 16, 2019 | 39.05 | 39.05 | 38.90 | 38.94 | 10,092 | -0.31(-0.78%) |
May 15, 2019 | 39.33 | 39.33 | 39.13 | 39.24 | 18,062 | +0.47(+1.22%) |
May 14, 2019 | 38.89 | 38.89 | 38.71 | 38.77 | 119,630 | -0.24(-0.61%) |
May 13, 2019 | 38.94 | 39.11 | 38.89 | 39.01 | 10,073 | +0.60(+1.55%) |
May 10, 2019 | 38.49 | 38.75 | 38.32 | 38.41 | 61,908 | -0.10(-0.27%) |
May 09, 2019 | 38.64 | 38.64 | 38.36 | 38.52 | 2,322 | +0.31(+0.82%) |
May 08, 2019 | 38.67 | 38.67 | 38.16 | 38.20 | 12,773 | -0.36(-0.93%) |
May 07, 2019 | 38.30 | 38.56 | 38.30 | 38.56 | 20,328 | +0.59(+1.54%) |
May 06, 2019 | 38.15 | 38.15 | 37.95 | 37.97 | 5,064 | +0.24(+0.63%) |
May 03, 2019 | 37.75 | 37.89 | 37.61 | 37.74 | 6,317 | +0.20(+0.53%) |
May 02, 2019 | 38.06 | 38.06 | 37.46 | 37.54 | 6,317 | -0.37(-0.97%) |
May 01, 2019 | 37.80 | 38.22 | 37.78 | 37.90 | 58,263 | +0.30(+0.80%) |
Apr 30, 2019 | 37.23 | 37.60 | 37.23 | 37.60 | 9,170 | +0.30(+0.82%) |
Apr 29, 2019 | 37.41 | 38.28 | 37.30 | 37.30 | 3,558 | -0.42(-1.12%) |
Apr 26, 2019 | 37.83 | 37.84 | 37.72 | 37.72 | 79,596 | +0.29(+0.78%) |
Apr 25, 2019 | 37.40 | 37.43 | 37.40 | 37.43 | 5,725 | -0.14(-0.38%) |
Apr 24, 2019 | 37.45 | 37.57 | 37.44 | 37.57 | 8,980 | +0.62(+1.67%) |
Apr 23, 2019 | 36.98 | 37.00 | 36.93 | 36.96 | 10,290 | +0.14(+0.39%) |
Apr 22, 2019 | 36.91 | 36.93 | 36.76 | 36.81 | 14,472 | -0.33(-0.90%) |
Apr 18, 2019 | 37.15 | 37.20 | 37.09 | 37.15 | 3,790 | +0.31(+0.85%) |
Apr 17, 2019 | 36.70 | 36.90 | 36.70 | 36.83 | 3,105 | +0.01(+0.03%) |
Apr 16, 2019 | 36.95 | 37.00 | 36.70 | 36.82 | 11,349 | -0.60(-1.61%) |
Apr 15, 2019 | 37.10 | 37.97 | 37.10 | 37.42 | 10,897 | +0.36(+0.98%) |
Apr 12, 2019 | 37.13 | 37.29 | 37.06 | 37.06 | 5,474 | -0.55(-1.47%) |
Apr 11, 2019 | 37.87 | 37.91 | 37.61 | 37.61 | 6,245 | -0.43(-1.13%) |
Apr 10, 2019 | 38.06 | 38.18 | 38.00 | 38.04 | 9,642 | +0.16(+0.42%) |
Apr 09, 2019 | 38.01 | 38.09 | 37.84 | 37.89 | 8,376 | +0.26(+0.68%) |
Apr 08, 2019 | 37.77 | 37.87 | 37.61 | 37.63 | 17,707 | -0.28(-0.74%) |
Apr 05, 2019 | 37.81 | 37.93 | 37.77 | 37.91 | 3,790 | +0.12(+0.31%) |
Apr 04, 2019 | 37.65 | 37.83 | 37.62 | 37.80 | 14,274 | +0.19(+0.50%) |
Apr 03, 2019 | 37.67 | 37.84 | 37.59 | 37.61 | 15,580 | -0.65(-1.69%) |
Apr 02, 2019 | 38.21 | 38.36 | 38.11 | 38.25 | 41,948 | +0.10(+0.26%) |
Apr 01, 2019 | 38.72 | 38.74 | 38.07 | 38.15 | 213,248 | -1.08(-2.76%) |
Mar 29, 2019 | 38.79 | 39.29 | 38.78 | 39.24 | 112,235 | -0.11(-0.28%) |
Mar 28, 2019 | 39.15 | 39.35 | 39.08 | 39.35 | 11,394 | +0.26(+0.67%) |
Mar 27, 2019 | 39.07 | 39.19 | 38.96 | 39.08 | 18,623 | +0.71(+1.85%) |
Mar 26, 2019 | 38.22 | 38.47 | 38.22 | 38.37 | 21,712 | -0.09(-0.24%) |
Mar 25, 2019 | 38.29 | 38.94 | 38.11 | 38.47 | 67,301 | +0.10(+0.26%) |
Mar 22, 2019 | 38.37 | 38.44 | 38.09 | 38.37 | 74,963 | +1.20(+3.23%) |
Mar 21, 2019 | 37.12 | 37.17 | 37.06 | 37.17 | 1,307 | +0.16(+0.42%) |
Mar 20, 2019 | 36.57 | 37.01 | 36.57 | 37.01 | 7,614 | +0.68(+1.87%) |
Mar 19, 2019 | 36.03 | 36.37 | 35.50 | 36.33 | 9,243 | -0.15(-0.41%) |
Mar 18, 2019 | 37.30 | 37.30 | 36.45 | 36.48 | 5,286 | +0.02(+0.05%) |
Mar 15, 2019 | 36.52 | 36.58 | 36.28 | 36.47 | 40,353 | +0.44(+1.22%) |
Mar 14, 2019 | 36.37 | 36.38 | 36.00 | 36.02 | 24,298 | -0.49(-1.33%) |
Mar 13, 2019 | 36.51 | 36.59 | 36.46 | 36.51 | 10,650 | -0.17(-0.45%) |
Mar 12, 2019 | 36.25 | 36.72 | 36.25 | 36.68 | 20,024 | +0.48(+1.33%) |
Mar 11, 2019 | 36.31 | 36.31 | 36.07 | 36.19 | 6,532 | -0.26(-0.70%) |
Mar 08, 2019 | 36.16 | 36.49 | 36.11 | 36.45 | 17,958 | +0.35(+0.98%) |
Mar 07, 2019 | 35.97 | 36.21 | 35.97 | 36.10 | 15,243 | +0.43(+1.20%) |
Mar 06, 2019 | 35.47 | 35.79 | 35.47 | 35.67 | 127,407 | +0.24(+0.68%) |
Mar 05, 2019 | 35.12 | 35.43 | 35.12 | 35.43 | 887 | +0.15(+0.41%) |
Mar 04, 2019 | 34.98 | 35.35 | 34.74 | 35.28 | 17,457 | +0.56(+1.63%) |
Mar 01, 2019 | 35.09 | 35.27 | 34.69 | 34.72 | 90,848 | -0.64(-1.80%) |
Feb 28, 2019 | 35.03 | 35.37 | 35.03 | 35.35 | 4,789 | -0.27(-0.76%) |
Feb 27, 2019 | 36.02 | 36.02 | 35.54 | 35.63 | 3,855 | -0.82(-2.24%) |
Feb 26, 2019 | 36.28 | 36.44 | 36.17 | 36.44 | 5,165 | +0.37(+1.02%) |
Feb 25, 2019 | 36.01 | 36.08 | 35.91 | 36.08 | 46,883 | -0.21(-0.57%) |
Feb 22, 2019 | 36.26 | 36.49 | 36.26 | 36.28 | 19,648 | +0.39(+1.09%) |
Feb 21, 2019 | 35.99 | 36.06 | 35.82 | 35.89 | 8,402 | -0.65(-1.79%) |
Feb 20, 2019 | 36.37 | 36.56 | 36.33 | 36.55 | 12,137 | -0.20(-0.54%) |
Feb 19, 2019 | 36.82 | 36.90 | 36.57 | 36.75 | 30,567 | +0.19(+0.53%) |
Feb 15, 2019 | 36.34 | 36.55 | 36.33 | 36.55 | 48,170 | +0.15(+0.42%) |
Feb 14, 2019 | 36.63 | 36.63 | 36.32 | 36.40 | 19,023 | +0.35(+0.98%) |
Feb 13, 2019 | 36.01 | 36.18 | 35.93 | 36.04 | 56,118 | -0.26(-0.72%) |
Feb 12, 2019 | 36.39 | 36.40 | 36.11 | 36.30 | 60,006 | -0.24(-0.65%) |
Feb 11, 2019 | 36.91 | 36.91 | 36.48 | 36.54 | 129,494 | -0.28(-0.76%) |
Feb 08, 2019 | 36.71 | 36.91 | 36.67 | 36.82 | 60,847 | +0.35(+0.95%) |
Feb 07, 2019 | 36.33 | 36.55 | 36.22 | 36.47 | 18,587 | +0.47(+1.29%) |
Feb 06, 2019 | 36.15 | 36.18 | 35.97 | 36.01 | 125,397 | +0.02(+0.05%) |
Feb 05, 2019 | 35.87 | 36.12 | 35.87 | 35.99 | 4,191 | +0.31(+0.87%) |
Feb 04, 2019 | 35.68 | 35.69 | 35.50 | 35.68 | 11,525 | -0.29(-0.79%) |
Feb 01, 2019 | 36.35 | 36.35 | 35.93 | 35.96 | 77,326 | -0.45(-1.23%) |
Jan 31, 2019 | 36.21 | 36.57 | 36.21 | 36.41 | 39,428 | +0.60(+1.67%) |
Jan 30, 2019 | 35.84 | 35.84 | 35.61 | 35.81 | 7,954 | -0.07(-0.19%) |
Jan 29, 2019 | 35.63 | 35.88 | 35.63 | 35.88 | 2,288 | +0.34(+0.96%) |
Jan 28, 2019 | 35.63 | 35.84 | 35.54 | 35.54 | 39,518 | -0.09(-0.25%) |
Jan 25, 2019 | 35.63 | 35.71 | 35.51 | 35.63 | 25,352 | -0.29(-0.80%) |
Jan 24, 2019 | 35.82 | 36.04 | 35.74 | 35.92 | 100,716 | +0.42(+1.17%) |
Jan 23, 2019 | 35.26 | 35.63 | 35.26 | 35.50 | 201,194 | -0.05(-0.13%) |
Jan 22, 2019 | 35.46 | 35.74 | 35.43 | 35.55 | 211,785 | +0.46(+1.32%) |
Jan 18, 2019 | 35.24 | 35.37 | 34.95 | 35.08 | 50,283 | -0.38(-1.06%) |
Jan 17, 2019 | 35.48 | 35.62 | 35.39 | 35.46 | 51,018 | +0.03(+0.09%) |
Jan 16, 2019 | 35.12 | 35.57 | 35.07 | 35.43 | 69,579 | +0.07(+0.21%) |
Jan 15, 2019 | 35.62 | 35.62 | 35.35 | 35.35 | 13,627 | -0.26(-0.74%) |
Jan 14, 2019 | 35.90 | 35.90 | 35.53 | 35.62 | 10,584 | -0.28(-0.78%) |
Jan 11, 2019 | 35.97 | 36.11 | 35.81 | 35.90 | 15,211 | +0.27(+0.74%) |
Jan 10, 2019 | 35.92 | 36.10 | 35.56 | 35.63 | 22,443 | -0.42(-1.17%) |
Jan 09, 2019 | 35.45 | 36.19 | 35.45 | 36.05 | 10,722 | -0.18(-0.49%) |
Jan 08, 2019 | 36.40 | 36.42 | 36.22 | 36.23 | 48,329 | -0.20(-0.54%) |
Jan 07, 2019 | 36.96 | 36.98 | 36.43 | 36.43 | 39,415 | -0.23(-0.64%) |
Jan 04, 2019 | 36.84 | 36.84 | 36.45 | 36.66 | 38,240 | -0.85(-2.27%) |
Jan 03, 2019 | 36.79 | 37.70 | 36.79 | 37.52 | 22,431 | +0.85(+2.32%) |
Jan 02, 2019 | 37.04 | 37.04 | 36.24 | 36.67 | 152,153 | +0.28(+0.77%) |
Dec 31, 2018 | 35.78 | 36.38 | 35.78 | 36.38 | 55,776 | +0.44(+1.24%) |
Dec 28, 2018 | 35.63 | 35.97 | 35.62 | 35.94 | 243,810 | +0.53(+1.50%) |
Dec 27, 2018 | 36.16 | 36.26 | 35.41 | 35.41 | 29,850 | -0.01(-0.02%) |
Dec 26, 2018 | 36.05 | 36.22 | 35.40 | 35.42 | 18,930 | -0.74(-2.04%) |
Dec 24, 2018 | 35.66 | 36.18 | 35.66 | 36.15 | 5,941 | +0.36(+1.01%) |
Dec 21, 2018 | 36.09 | 36.09 | 35.63 | 35.79 | 51,990 | -0.09(-0.25%) |
Dec 20, 2018 | 36.64 | 36.64 | 35.88 | 35.88 | 14,211 | -0.29(-0.81%) |
Dec 19, 2018 | 35.64 | 36.24 | 35.64 | 36.17 | 4,855 | +0.91(+2.59%) |
Dec 18, 2018 | 35.03 | 35.30 | 34.87 | 35.26 | 4,157 | +0.46(+1.33%) |
Dec 17, 2018 | 34.47 | 34.87 | 34.47 | 34.80 | 27,518 | +0.42(+1.22%) |
Dec 14, 2018 | 34.46 | 34.53 | 34.36 | 34.38 | 5,941 | +0.19(+0.55%) |
Dec 13, 2018 | 34.34 | 34.34 | 34.19 | 34.19 | 5,292 | -0.15(-0.44%) |
Dec 12, 2018 | 34.48 | 34.55 | 34.30 | 34.34 | 192,590 | -0.32(-0.93%) |
Dec 11, 2018 | 34.74 | 34.89 | 34.58 | 34.66 | 36,577 | -0.03(-0.10%) |
Dec 10, 2018 | 34.67 | 34.77 | 34.47 | 34.70 | 175,450 | +0.33(+0.97%) |
Dec 07, 2018 | 34.06 | 34.42 | 33.92 | 34.36 | 41,592 | +0.12(+0.36%) |
Dec 06, 2018 | 34.46 | 34.73 | 34.24 | 34.24 | 138,168 | +0.17(+0.50%) |
Dec 04, 2018 | 31.13 | 34.49 | 31.13 | 34.07 | 83,820 | +1.19(+3.63%) |
Dec 03, 2018 | 32.40 | 32.89 | 32.37 | 32.88 | 12,093 | +0.48(+1.48%) |
Nov 30, 2018 | 32.49 | 32.49 | 32.40 | 32.40 | 1,909 | +0.12(+0.37%) |
Nov 29, 2018 | 32.44 | 32.44 | 32.28 | 32.28 | 2,909 | +0.25(+0.78%) |
Nov 28, 2018 | 32.16 | 32.31 | 31.98 | 32.03 | 13,589 | -0.32(-0.98%) |
Nov 27, 2018 | 32.33 | 32.37 | 32.30 | 32.35 | 13,980 | +0.06(+0.19%) |
Nov 26, 2018 | 32.26 | 32.35 | 32.20 | 32.28 | 196,751 | -0.19(-0.59%) |
Nov 23, 2018 | 32.67 | 32.67 | 32.40 | 32.48 | 49,655 | +0.24(+0.75%) |
Nov 21, 2018 | 32.24 | 32.24 | 32.24 | 0 | -0.12(-0.38%) | |
Nov 20, 2018 | 32.48 | 32.48 | 32.31 | 32.36 | 4,335 | +0.00(+0.00%) |
Nov 19, 2018 | 32.59 | 32.64 | 32.10 | 32.36 | 32,236 | +0.16(+0.51%) |
Nov 16, 2018 | 32.07 | 32.26 | 31.92 | 32.20 | 211,992 | +0.40(+1.26%) |
Nov 15, 2018 | 32.09 | 32.09 | 31.58 | 31.80 | 2,446 | -0.06(-0.18%) |
Nov 14, 2018 | 31.50 | 31.92 | 31.39 | 31.86 | 112,640 | +0.09(+0.30%) |
Nov 13, 2018 | 31.57 | 31.76 | 31.54 | 31.76 | 39,726 | -0.12(-0.37%) |
Nov 12, 2018 | 31.57 | 32.80 | 31.57 | 31.88 | 13,498 | +0.49(+1.58%) |
Nov 09, 2018 | 31.09 | 31.44 | 31.09 | 31.38 | 11,671 | +0.45(+1.45%) |
Nov 08, 2018 | 31.22 | 31.22 | 30.92 | 30.94 | 84,502 | -0.04(-0.14%) |
Nov 07, 2018 | 31.37 | 31.37 | 30.63 | 30.98 | 13,876 | +0.02(+0.06%) |
Nov 06, 2018 | 31.05 | 31.09 | 30.90 | 30.96 | 10,729 | +0.01(+0.05%) |
Nov 05, 2018 | 30.97 | 31.10 | 30.95 | 30.95 | 226,931 | +0.23(+0.74%) |
Nov 02, 2018 | 31.37 | 31.41 | 30.66 | 30.72 | 263,133 | -0.81(-2.57%) |
Nov 01, 2018 | 31.24 | 31.57 | 31.22 | 31.53 | 12,668 | +0.10(+0.32%) |
Oct 31, 2018 | 31.54 | 31.64 | 31.38 | 31.43 | 32,178 | -0.34(-1.07%) |
Oct 30, 2018 | 31.78 | 31.86 | 31.77 | 31.77 | 7,826 | -0.46(-1.43%) |
Oct 29, 2018 | 31.99 | 32.23 | 31.96 | 32.23 | 8,558 | -0.03(-0.09%) |
Oct 26, 2018 | 32.22 | 32.45 | 32.18 | 32.26 | 61,539 | +0.39(+1.22%) |
Oct 25, 2018 | 32.08 | 32.08 | 31.86 | 31.87 | 231,954 | -0.27(-0.83%) |
Oct 24, 2018 | 32.03 | 32.14 | 31.94 | 32.14 | 4,250 | +0.48(+1.52%) |
Oct 23, 2018 | 32.15 | 32.15 | 31.64 | 31.66 | 20,927 | +0.20(+0.64%) |
Oct 22, 2018 | 31.70 | 31.70 | 31.46 | 31.46 | 15,276 | -0.08(-0.25%) |
Oct 19, 2018 | 31.61 | 31.62 | 31.39 | 31.54 | 90,399 | -0.16(-0.49%) |
Oct 18, 2018 | 31.49 | 31.90 | 31.46 | 31.69 | 72,018 | +0.00(+0.00%) |
Oct 17, 2018 | 32.09 | 32.09 | 31.69 | 31.69 | 10,207 | -0.38(-1.19%) |
Oct 16, 2018 | 31.89 | 32.10 | 31.89 | 32.07 | 1,540 | +0.08(+0.27%) |
Oct 15, 2018 | 32.15 | 32.15 | 31.95 | 31.99 | 9,965 | -0.01(-0.04%) |
Oct 12, 2018 | 31.97 | 32.30 | 31.90 | 32.00 | 62,388 | -0.25(-0.76%) |
Oct 11, 2018 | 31.76 | 32.35 | 31.71 | 32.25 | 42,228 | +0.77(+2.44%) |
Oct 10, 2018 | 31.27 | 31.49 | 31.27 | 31.48 | 113,353 | -0.16(-0.51%) |
Oct 09, 2018 | 31.27 | 31.66 | 31.25 | 31.64 | 17,640 | +0.59(+1.90%) |
Oct 08, 2018 | 31.22 | 31.27 | 31.04 | 31.05 | 25,950 | -0.17(-0.56%) |
Oct 05, 2018 | 31.43 | 31.50 | 31.04 | 31.22 | 49,231 | -0.57(-1.79%) |
Oct 04, 2018 | 31.84 | 31.98 | 31.63 | 31.79 | 135,112 | -0.46(-1.42%) |
Oct 03, 2018 | 33.09 | 33.09 | 31.91 | 32.25 | 255,505 | -1.18(-3.54%) |
Oct 02, 2018 | 33.33 | 33.56 | 33.33 | 33.43 | 10,489 | +0.42(+1.28%) |