Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 45.76 | 46.48 | 44.53 | 45.77 | 370,187 | +0.07(+0.15%) |
Sep 27, 2019 | 45.41 | 46.91 | 44.57 | 45.70 | 467,500 | +0.30(+0.66%) |
Sep 26, 2019 | 48.08 | 48.43 | 45.23 | 45.40 | 720,557 | -2.97(-6.14%) |
Sep 25, 2019 | 48.56 | 49.37 | 47.95 | 48.37 | 407,871 | -0.05(-0.10%) |
Sep 24, 2019 | 50.74 | 50.85 | 48.14 | 48.42 | 510,637 | -2.30(-4.53%) |
Sep 23, 2019 | 51.16 | 51.84 | 50.26 | 50.72 | 282,813 | -0.35(-0.69%) |
Sep 20, 2019 | 51.12 | 51.84 | 49.95 | 51.07 | 1,011,100 | -0.12(-0.23%) |
Sep 19, 2019 | 52.18 | 52.63 | 50.86 | 51.19 | 469,657 | -1.09(-2.08%) |
Sep 18, 2019 | 51.52 | 52.73 | 51.24 | 52.28 | 333,587 | +0.34(+0.65%) |
Sep 17, 2019 | 52.05 | 52.49 | 50.83 | 51.94 | 581,244 | -0.39(-0.75%) |
Sep 16, 2019 | 51.22 | 52.57 | 50.67 | 52.33 | 309,102 | +1.11(+2.17%) |
Sep 13, 2019 | 52.58 | 52.69 | 51.10 | 51.22 | 325,700 | -1.36(-2.59%) |
Sep 12, 2019 | 53.68 | 53.95 | 51.63 | 52.58 | 368,790 | -0.70(-1.31%) |
Sep 11, 2019 | 52.12 | 53.54 | 51.58 | 53.28 | 438,534 | +1.33(+2.56%) |
Sep 10, 2019 | 49.98 | 51.98 | 49.18 | 51.95 | 559,019 | +1.77(+3.53%) |
Sep 09, 2019 | 51.40 | 51.58 | 49.92 | 50.18 | 403,941 | -1.66(-3.20%) |
Sep 06, 2019 | 52.62 | 52.91 | 51.75 | 51.84 | 244,500 | -0.78(-1.48%) |
Sep 05, 2019 | 52.51 | 53.20 | 51.83 | 52.62 | 256,108 | +0.83(+1.60%) |
Sep 04, 2019 | 51.86 | 51.86 | 50.63 | 51.79 | 338,136 | +0.53(+1.03%) |
Sep 03, 2019 | 52.68 | 53.64 | 51.05 | 51.26 | 344,300 | -1.63(-3.08%) |
Aug 30, 2019 | 54.03 | 54.09 | 52.50 | 52.89 | 336,900 | -1.00(-1.86%) |
Aug 29, 2019 | 53.94 | 54.25 | 53.33 | 53.89 | 290,916 | +0.33(+0.62%) |
Aug 28, 2019 | 52.44 | 54.09 | 52.43 | 53.56 | 222,253 | +0.90(+1.71%) |
Aug 27, 2019 | 54.19 | 55.23 | 52.15 | 52.66 | 309,952 | -1.58(-2.91%) |
Aug 26, 2019 | 54.16 | 54.42 | 53.30 | 54.24 | 238,289 | +0.51(+0.95%) |
Aug 23, 2019 | 54.73 | 55.94 | 53.46 | 53.73 | 442,900 | -1.31(-2.38%) |
Aug 22, 2019 | 56.85 | 57.13 | 54.79 | 55.04 | 383,828 | -1.96(-3.44%) |
Aug 21, 2019 | 57.35 | 57.38 | 56.30 | 57.00 | 266,201 | +0.05(+0.09%) |
Aug 20, 2019 | 56.49 | 57.43 | 56.19 | 56.95 | 344,087 | +0.31(+0.55%) |
Aug 19, 2019 | 56.59 | 58.56 | 56.38 | 56.64 | 496,881 | +0.92(+1.65%) |
Aug 16, 2019 | 53.24 | 55.83 | 53.24 | 55.72 | 541,400 | +2.84(+5.37%) |
Aug 15, 2019 | 53.50 | 54.63 | 52.78 | 52.88 | 295,741 | -0.77(-1.44%) |
Aug 14, 2019 | 52.80 | 54.26 | 52.49 | 53.65 | 515,653 | +0.17(+0.32%) |
Aug 13, 2019 | 51.14 | 53.53 | 51.14 | 53.48 | 690,784 | +2.06(+4.01%) |
Aug 12, 2019 | 53.57 | 54.10 | 51.24 | 51.42 | 910,830 | -2.68(-4.95%) |
Aug 09, 2019 | 55.86 | 55.95 | 52.64 | 54.10 | 1,355,000 | -2.08(-3.70%) |
Aug 08, 2019 | 59.30 | 60.57 | 55.12 | 56.18 | 2,099,431 | -4.73(-7.77%) |
Aug 07, 2019 | 60.98 | 61.93 | 60.06 | 60.91 | 343,126 | -1.02(-1.65%) |
Aug 06, 2019 | 60.73 | 62.05 | 59.86 | 61.93 | 438,153 | +1.81(+3.01%) |
Aug 05, 2019 | 60.12 | 61.08 | 59.00 | 60.12 | 665,175 | -1.13(-1.84%) |
Aug 02, 2019 | 62.03 | 62.32 | 60.76 | 61.25 | 382,200 | -1.11(-1.78%) |
Aug 01, 2019 | 62.60 | 64.48 | 61.88 | 62.36 | 427,831 | -0.32(-0.51%) |
Jul 31, 2019 | 63.45 | 63.70 | 61.58 | 62.68 | 550,083 | -1.57(-2.44%) |
Jul 30, 2019 | 61.73 | 64.25 | 61.72 | 64.25 | 489,169 | +2.21(+3.56%) |
Jul 29, 2019 | 63.03 | 63.66 | 61.72 | 62.04 | 302,575 | -0.99(-1.57%) |
Jul 26, 2019 | 61.48 | 63.14 | 61.37 | 63.03 | 327,900 | +1.70(+2.77%) |
Jul 25, 2019 | 63.50 | 63.68 | 61.26 | 61.33 | 344,792 | -2.00(-3.16%) |
Jul 24, 2019 | 62.23 | 63.46 | 61.65 | 63.33 | 293,587 | +0.98(+1.57%) |
Jul 23, 2019 | 62.29 | 63.41 | 61.85 | 62.35 | 286,751 | +0.06(+0.10%) |
Jul 22, 2019 | 62.37 | 63.48 | 62.19 | 62.29 | 356,352 | +0.47(+0.76%) |
Jul 19, 2019 | 61.91 | 62.75 | 61.60 | 61.82 | 309,900 | -0.13(-0.21%) |
Jul 18, 2019 | 61.24 | 62.00 | 60.80 | 61.95 | 272,916 | +0.63(+1.03%) |
Jul 17, 2019 | 61.88 | 62.00 | 60.19 | 61.32 | 540,443 | -0.45(-0.73%) |
Jul 16, 2019 | 62.10 | 62.10 | 61.07 | 61.77 | 238,321 | -0.30(-0.48%) |
Jul 15, 2019 | 61.87 | 62.44 | 61.52 | 62.07 | 320,071 | +0.59(+0.96%) |
Jul 12, 2019 | 60.73 | 61.93 | 60.30 | 61.48 | 316,600 | +0.72(+1.18%) |
Jul 11, 2019 | 61.36 | 62.20 | 59.42 | 60.76 | 465,967 | -0.10(-0.16%) |
Jul 10, 2019 | 60.69 | 61.63 | 59.43 | 60.86 | 689,391 | +0.27(+0.45%) |
Jul 09, 2019 | 59.53 | 60.98 | 59.53 | 60.59 | 331,692 | +0.43(+0.71%) |
Jul 08, 2019 | 61.88 | 61.88 | 59.11 | 60.16 | 603,150 | -1.73(-2.80%) |
Jul 05, 2019 | 61.69 | 62.64 | 61.40 | 61.89 | 414,200 | -0.27(-0.43%) |
Jul 03, 2019 | 61.00 | 62.22 | 60.78 | 62.16 | 324,800 | +1.47(+2.42%) |
Jul 02, 2019 | 59.54 | 60.72 | 58.95 | 60.69 | 523,464 | +0.69(+1.15%) |
Jul 01, 2019 | 59.10 | 61.12 | 58.68 | 60.00 | 610,749 | +1.37(+2.34%) |
Jun 28, 2019 | 58.20 | 58.88 | 57.26 | 58.63 | 764,100 | +0.71(+1.23%) |
Jun 27, 2019 | 56.52 | 57.98 | 56.52 | 57.92 | 374,205 | +1.69(+3.01%) |
Jun 26, 2019 | 56.01 | 56.93 | 55.65 | 56.23 | 320,953 | +0.22(+0.39%) |
Jun 25, 2019 | 56.42 | 56.76 | 55.63 | 56.01 | 313,204 | -0.39(-0.69%) |
Jun 24, 2019 | 57.45 | 57.51 | 55.84 | 56.40 | 430,414 | -0.89(-1.55%) |
Jun 21, 2019 | 55.91 | 57.52 | 55.48 | 57.29 | 968,300 | +1.16(+2.07%) |
Jun 20, 2019 | 58.59 | 58.69 | 55.86 | 56.13 | 618,920 | -1.77(-3.06%) |
Jun 19, 2019 | 58.54 | 58.89 | 57.80 | 57.90 | 420,441 | -0.51(-0.87%) |
Jun 18, 2019 | 57.05 | 58.81 | 56.45 | 58.41 | 537,681 | +1.18(+2.06%) |
Jun 17, 2019 | 55.71 | 57.30 | 54.84 | 57.23 | 648,030 | +1.91(+3.45%) |
Jun 14, 2019 | 56.64 | 56.68 | 54.72 | 55.32 | 504,600 | -1.18(-2.09%) |
Jun 13, 2019 | 58.01 | 58.80 | 56.14 | 56.50 | 437,916 | -1.31(-2.27%) |
Jun 12, 2019 | 55.88 | 57.81 | 55.88 | 57.81 | 616,575 | +2.20(+3.96%) |
Jun 11, 2019 | 56.08 | 56.28 | 54.88 | 55.61 | 479,864 | +0.01(+0.02%) |
Jun 10, 2019 | 57.03 | 57.83 | 55.43 | 55.60 | 455,139 | -1.10(-1.94%) |
Jun 07, 2019 | 55.91 | 57.25 | 54.68 | 56.70 | 613,300 | +0.82(+1.47%) |
Jun 06, 2019 | 57.25 | 57.25 | 55.00 | 55.88 | 829,400 | -1.41(-2.46%) |
Jun 05, 2019 | 57.66 | 59.13 | 56.87 | 57.29 | 895,125 | +0.13(+0.23%) |
Jun 04, 2019 | 54.95 | 57.37 | 54.95 | 57.16 | 883,931 | +2.75(+5.05%) |
Jun 03, 2019 | 53.51 | 55.35 | 53.40 | 54.41 | 502,950 | +1.40(+2.64%) |
May 31, 2019 | 52.88 | 54.29 | 52.52 | 53.01 | 353,400 | -0.53(-0.99%) |
May 30, 2019 | 53.99 | 54.79 | 53.45 | 53.54 | 349,016 | -0.17(-0.32%) |
May 29, 2019 | 53.13 | 54.18 | 52.51 | 53.71 | 346,443 | +0.02(+0.04%) |
May 28, 2019 | 53.70 | 54.52 | 53.35 | 53.69 | 403,655 | +0.28(+0.52%) |
May 24, 2019 | 53.20 | 53.84 | 52.79 | 53.41 | 501,100 | +0.21(+0.39%) |
May 23, 2019 | 53.26 | 53.67 | 52.30 | 53.20 | 432,666 | -0.73(-1.35%) |
May 22, 2019 | 54.56 | 55.21 | 53.25 | 53.93 | 363,479 | -0.67(-1.23%) |
May 21, 2019 | 53.93 | 54.75 | 53.22 | 54.60 | 506,926 | +1.10(+2.06%) |
May 20, 2019 | 53.35 | 54.25 | 53.35 | 53.50 | 655,580 | -0.51(-0.94%) |
May 17, 2019 | 55.18 | 55.85 | 53.89 | 54.01 | 833,300 | -1.81(-3.24%) |
May 16, 2019 | 56.41 | 58.00 | 55.22 | 55.82 | 775,419 | -0.14(-0.25%) |
May 15, 2019 | 54.29 | 56.04 | 53.80 | 55.96 | 965,926 | +1.11(+2.02%) |
May 14, 2019 | 48.88 | 55.00 | 48.84 | 54.85 | 1,150,127 | +6.22(+12.79%) |
May 13, 2019 | 50.77 | 51.55 | 47.92 | 48.63 | 1,080,265 | -3.18(-6.14%) |
May 10, 2019 | 51.12 | 53.83 | 50.95 | 51.81 | 1,262,300 | +0.57(+1.11%) |
May 09, 2019 | 47.31 | 51.54 | 47.00 | 51.24 | 816,798 | +1.72(+3.47%) |
May 08, 2019 | 48.90 | 50.11 | 48.49 | 49.52 | 432,936 | +0.42(+0.86%) |
May 07, 2019 | 48.90 | 49.83 | 48.58 | 49.10 | 639,412 | -0.18(-0.37%) |
May 06, 2019 | 46.64 | 49.39 | 46.23 | 49.28 | 499,540 | +1.68(+3.53%) |
May 03, 2019 | 46.05 | 47.69 | 46.02 | 47.60 | 309,700 | +1.62(+3.52%) |
May 02, 2019 | 44.19 | 46.03 | 44.10 | 45.98 | 410,462 | +1.80(+4.07%) |
May 01, 2019 | 45.70 | 45.80 | 44.10 | 44.18 | 443,963 | -1.57(-3.43%) |
Apr 30, 2019 | 47.16 | 47.25 | 45.63 | 45.75 | 592,297 | -1.29(-2.74%) |
Apr 29, 2019 | 47.03 | 47.88 | 46.66 | 47.04 | 236,918 | +0.16(+0.34%) |
Apr 26, 2019 | 46.62 | 47.07 | 46.12 | 46.88 | 219,200 | +0.23(+0.49%) |
Apr 25, 2019 | 45.83 | 46.86 | 45.47 | 46.65 | 283,748 | +0.73(+1.59%) |
Apr 24, 2019 | 45.86 | 46.31 | 44.85 | 45.92 | 304,942 | +0.31(+0.68%) |
Apr 23, 2019 | 44.45 | 46.17 | 43.83 | 45.61 | 785,266 | +1.13(+2.54%) |
Apr 22, 2019 | 43.98 | 44.62 | 43.25 | 44.48 | 368,241 | +0.42(+0.95%) |
Apr 18, 2019 | 44.81 | 45.36 | 42.48 | 44.06 | 892,100 | -0.87(-1.94%) |
Apr 17, 2019 | 47.93 | 47.93 | 43.67 | 44.93 | 1,025,682 | -2.72(-5.71%) |
Apr 16, 2019 | 48.03 | 48.70 | 47.22 | 47.65 | 393,737 | -0.13(-0.27%) |
Apr 15, 2019 | 47.50 | 48.50 | 47.02 | 47.78 | 346,655 | +0.35(+0.74%) |
Apr 12, 2019 | 48.76 | 48.80 | 47.12 | 47.43 | 411,700 | -0.85(-1.76%) |
Apr 11, 2019 | 48.15 | 48.59 | 47.88 | 48.28 | 432,113 | +0.28(+0.58%) |
Apr 10, 2019 | 47.91 | 48.32 | 47.49 | 48.00 | 320,802 | +0.33(+0.69%) |
Apr 09, 2019 | 49.03 | 49.03 | 47.44 | 47.67 | 283,198 | -1.42(-2.89%) |
Apr 08, 2019 | 49.20 | 49.54 | 48.35 | 49.09 | 310,062 | -0.12(-0.24%) |
Apr 05, 2019 | 48.98 | 49.54 | 48.51 | 49.21 | 293,400 | +0.68(+1.40%) |
Apr 04, 2019 | 46.96 | 49.43 | 46.94 | 48.53 | 540,925 | +1.66(+3.54%) |
Apr 03, 2019 | 45.75 | 47.21 | 45.25 | 46.87 | 449,382 | +2.19(+4.90%) |
Apr 02, 2019 | 44.32 | 44.90 | 43.53 | 44.68 | 449,777 | +0.17(+0.38%) |
Apr 01, 2019 | 45.21 | 45.87 | 44.32 | 44.51 | 499,492 | -0.32(-0.71%) |
Mar 29, 2019 | 44.82 | 45.14 | 44.42 | 44.83 | 321,200 | +0.44(+0.99%) |
Mar 28, 2019 | 44.41 | 45.27 | 43.79 | 44.39 | 242,087 | +0.16(+0.36%) |
Mar 27, 2019 | 44.85 | 45.13 | 43.41 | 44.23 | 373,718 | -0.82(-1.82%) |
Mar 26, 2019 | 44.41 | 45.26 | 44.00 | 45.05 | 453,177 | +1.00(+2.27%) |
Mar 25, 2019 | 43.26 | 44.17 | 42.65 | 44.05 | 417,443 | +0.82(+1.90%) |
Mar 22, 2019 | 45.38 | 45.55 | 43.09 | 43.23 | 562,500 | -2.43(-5.32%) |
Mar 21, 2019 | 44.28 | 45.95 | 44.14 | 45.66 | 410,327 | +0.36(+0.79%) |
Mar 20, 2019 | 45.92 | 46.22 | 44.13 | 45.30 | 431,151 | -0.62(-1.35%) |
Mar 19, 2019 | 46.00 | 46.61 | 45.74 | 45.92 | 277,753 | -0.06(-0.13%) |
Mar 18, 2019 | 46.42 | 47.50 | 45.52 | 45.98 | 312,427 | -0.45(-0.97%) |
Mar 15, 2019 | 46.03 | 46.66 | 45.89 | 46.43 | 827,800 | +0.65(+1.42%) |
Mar 14, 2019 | 45.56 | 46.32 | 45.10 | 45.78 | 427,411 | +0.12(+0.26%) |
Mar 13, 2019 | 45.94 | 46.04 | 44.99 | 45.66 | 316,185 | -0.08(-0.17%) |
Mar 12, 2019 | 46.02 | 46.71 | 45.53 | 45.74 | 220,682 | -0.25(-0.54%) |
Mar 11, 2019 | 45.72 | 46.10 | 45.13 | 45.99 | 363,548 | +0.51(+1.12%) |
Mar 08, 2019 | 45.93 | 46.29 | 44.56 | 45.48 | 403,000 | -0.59(-1.28%) |
Mar 07, 2019 | 45.67 | 46.85 | 45.19 | 46.07 | 494,475 | +0.17(+0.37%) |
Mar 06, 2019 | 48.76 | 48.85 | 45.87 | 45.90 | 745,876 | -2.86(-5.87%) |
Mar 05, 2019 | 48.94 | 49.71 | 48.16 | 48.76 | 502,259 | -0.04(-0.08%) |
Mar 04, 2019 | 51.29 | 51.63 | 48.49 | 48.80 | 679,489 | -2.13(-4.18%) |
Mar 01, 2019 | 50.02 | 50.94 | 49.20 | 50.93 | 549,200 | +1.01(+2.02%) |
Feb 28, 2019 | 49.03 | 50.39 | 48.69 | 49.92 | 422,533 | +0.75(+1.53%) |
Feb 27, 2019 | 50.20 | 51.24 | 47.88 | 49.17 | 1,089,625 | -1.20(-2.38%) |
Feb 26, 2019 | 50.49 | 51.44 | 50.35 | 50.37 | 664,201 | -0.20(-0.40%) |
Feb 25, 2019 | 50.82 | 51.15 | 49.98 | 50.57 | 472,126 | +0.30(+0.60%) |
Feb 22, 2019 | 49.40 | 50.27 | 49.16 | 50.27 | 339,800 | +1.12(+2.28%) |
Feb 21, 2019 | 49.90 | 49.95 | 48.80 | 49.15 | 300,442 | -0.73(-1.46%) |
Feb 20, 2019 | 49.61 | 50.40 | 49.18 | 49.88 | 411,520 | +0.28(+0.56%) |
Feb 19, 2019 | 49.91 | 49.95 | 49.31 | 49.60 | 368,089 | -0.32(-0.64%) |
Feb 15, 2019 | 48.50 | 49.98 | 48.11 | 49.92 | 503,600 | +1.77(+3.68%) |
Feb 14, 2019 | 48.43 | 48.72 | 47.64 | 48.15 | 262,667 | -0.30(-0.62%) |
Feb 13, 2019 | 49.00 | 49.19 | 48.09 | 48.45 | 211,779 | -0.44(-0.90%) |
Feb 12, 2019 | 48.41 | 49.23 | 48.27 | 48.89 | 429,770 | +0.71(+1.47%) |
Feb 11, 2019 | 47.83 | 48.49 | 47.45 | 48.18 | 219,402 | +0.55(+1.15%) |
Feb 08, 2019 | 46.77 | 47.72 | 46.10 | 47.63 | 298,200 | +0.86(+1.84%) |
Feb 07, 2019 | 47.60 | 47.83 | 46.67 | 46.77 | 274,635 | -1.15(-2.40%) |
Feb 06, 2019 | 48.88 | 49.35 | 47.49 | 47.92 | 448,742 | -0.96(-1.96%) |
Feb 05, 2019 | 47.89 | 49.65 | 47.80 | 48.88 | 810,707 | +1.11(+2.32%) |
Feb 04, 2019 | 46.37 | 47.79 | 45.92 | 47.77 | 471,071 | +1.41(+3.04%) |
Feb 01, 2019 | 46.00 | 46.49 | 44.95 | 46.36 | 322,800 | +0.39(+0.85%) |
Jan 31, 2019 | 44.91 | 46.05 | 44.43 | 45.97 | 428,432 | +1.02(+2.27%) |
Jan 30, 2019 | 44.08 | 44.97 | 43.83 | 44.95 | 425,656 | +1.00(+2.28%) |
Jan 29, 2019 | 43.91 | 44.59 | 43.55 | 43.95 | 321,068 | +0.09(+0.21%) |
Jan 28, 2019 | 43.97 | 44.66 | 43.49 | 43.86 | 541,211 | -0.71(-1.59%) |
Jan 25, 2019 | 43.52 | 44.73 | 42.85 | 44.57 | 459,900 | +1.52(+3.53%) |
Jan 24, 2019 | 42.81 | 43.62 | 42.67 | 43.05 | 193,082 | +0.19(+0.44%) |
Jan 23, 2019 | 44.10 | 44.44 | 42.25 | 42.86 | 431,785 | -1.18(-2.68%) |
Jan 22, 2019 | 42.67 | 44.36 | 42.48 | 44.04 | 510,060 | +0.87(+2.02%) |
Jan 18, 2019 | 42.85 | 43.98 | 42.35 | 43.17 | 358,200 | +0.49(+1.15%) |
Jan 17, 2019 | 43.57 | 43.98 | 42.49 | 42.68 | 634,736 | -0.90(-2.07%) |
Jan 16, 2019 | 43.77 | 44.50 | 43.40 | 43.58 | 394,405 | -0.16(-0.37%) |
Jan 15, 2019 | 42.08 | 44.27 | 41.96 | 43.74 | 482,533 | +1.84(+4.39%) |
Jan 14, 2019 | 42.39 | 42.97 | 41.73 | 41.90 | 460,519 | -0.87(-2.03%) |
Jan 11, 2019 | 43.53 | 44.25 | 42.65 | 42.77 | 392,900 | -1.20(-2.73%) |
Jan 10, 2019 | 43.90 | 44.99 | 43.10 | 43.97 | 475,768 | -0.01(-0.02%) |
Jan 09, 2019 | 43.11 | 44.76 | 43.00 | 43.98 | 452,935 | +0.71(+1.64%) |
Jan 08, 2019 | 44.00 | 45.11 | 43.13 | 43.27 | 721,081 | -0.50(-1.14%) |
Jan 07, 2019 | 41.77 | 43.95 | 41.10 | 43.77 | 796,541 | +2.83(+6.91%) |
Jan 04, 2019 | 39.92 | 41.29 | 39.80 | 40.94 | 500,700 | +1.40(+3.54%) |
Jan 03, 2019 | 40.14 | 40.91 | 38.51 | 39.54 | 754,604 | -0.68(-1.69%) |
Jan 02, 2019 | 38.36 | 40.26 | 38.18 | 40.22 | 471,889 | +1.27(+3.26%) |
Dec 31, 2018 | 39.30 | 39.73 | 37.27 | 38.95 | 445,200 | +0.07(+0.18%) |
Dec 28, 2018 | 38.62 | 39.58 | 37.80 | 38.88 | 369,200 | +0.38(+0.99%) |
Dec 27, 2018 | 37.14 | 38.51 | 35.63 | 38.50 | 462,046 | +0.57(+1.50%) |
Dec 26, 2018 | 36.66 | 38.50 | 36.36 | 37.93 | 574,231 | +1.64(+4.52%) |
Dec 24, 2018 | 35.25 | 36.86 | 35.04 | 36.29 | 278,300 | +0.53(+1.48%) |
Dec 21, 2018 | 37.44 | 37.44 | 35.71 | 35.76 | 1,011,200 | -1.69(-4.51%) |
Dec 20, 2018 | 37.39 | 37.61 | 35.75 | 37.45 | 664,154 | -0.05(-0.13%) |
Dec 19, 2018 | 38.77 | 39.22 | 36.29 | 37.50 | 880,640 | -1.27(-3.28%) |
Dec 18, 2018 | 38.73 | 39.31 | 37.64 | 38.77 | 624,516 | +0.44(+1.15%) |
Dec 17, 2018 | 41.01 | 41.01 | 38.00 | 38.33 | 757,543 | -2.76(-6.72%) |
Dec 14, 2018 | 42.28 | 42.81 | 40.66 | 41.09 | 468,000 | -1.47(-3.45%) |
Dec 13, 2018 | 43.45 | 43.85 | 42.36 | 42.56 | 704,002 | -0.11(-0.26%) |
Dec 12, 2018 | 41.50 | 43.68 | 41.38 | 42.67 | 537,614 | +1.70(+4.15%) |
Dec 11, 2018 | 41.65 | 41.93 | 40.36 | 40.97 | 239,718 | -0.04(-0.10%) |
Dec 10, 2018 | 40.38 | 41.73 | 38.82 | 41.01 | 455,677 | +0.46(+1.13%) |
Dec 07, 2018 | 39.95 | 41.29 | 39.95 | 40.55 | 571,100 | +0.36(+0.90%) |
Dec 06, 2018 | 39.51 | 40.75 | 39.06 | 40.19 | 488,858 | +0.25(+0.63%) |
Dec 04, 2018 | 42.15 | 43.10 | 39.74 | 39.94 | 601,900 | -2.52(-5.93%) |
Dec 03, 2018 | 42.00 | 43.15 | 41.60 | 42.46 | 868,502 | +1.45(+3.54%) |
Nov 30, 2018 | 40.80 | 41.27 | 40.34 | 41.01 | 449,500 | +0.29(+0.71%) |
Nov 29, 2018 | 40.25 | 41.44 | 40.25 | 40.72 | 374,607 | +0.16(+0.39%) |
Nov 28, 2018 | 39.16 | 40.62 | 38.55 | 40.56 | 826,120 | +1.54(+3.95%) |
Nov 27, 2018 | 40.43 | 41.04 | 38.90 | 39.02 | 654,601 | -1.93(-4.71%) |
Nov 26, 2018 | 40.60 | 41.16 | 39.78 | 40.95 | 620,629 | +0.66(+1.64%) |
Nov 23, 2018 | 39.06 | 41.18 | 39.01 | 40.29 | 244,900 | +0.58(+1.46%) |
Nov 21, 2018 | 39.71 | 39.71 | 39.71 | 0 | +0.40(+1.02%) | |
Nov 20, 2018 | 40.24 | 41.18 | 39.12 | 39.31 | 579,117 | -1.55(-3.79%) |
Nov 19, 2018 | 41.89 | 42.31 | 40.03 | 40.86 | 746,021 | -0.82(-1.97%) |
Nov 16, 2018 | 39.90 | 42.92 | 39.77 | 41.68 | 1,598,900 | +2.13(+5.39%) |
Nov 15, 2018 | 39.46 | 42.47 | 38.63 | 39.55 | 4,856,004 | +7.03(+21.62%) |
Nov 14, 2018 | 34.03 | 34.45 | 31.97 | 32.52 | 688,847 | -1.12(-3.33%) |
Nov 13, 2018 | 34.20 | 35.21 | 33.60 | 33.64 | 361,131 | -0.43(-1.26%) |
Nov 12, 2018 | 36.37 | 36.59 | 33.77 | 34.07 | 670,564 | -2.20(-6.07%) |
Nov 09, 2018 | 36.98 | 37.38 | 35.92 | 36.27 | 391,600 | -0.92(-2.47%) |
Nov 08, 2018 | 38.33 | 38.50 | 36.14 | 37.19 | 539,462 | -1.48(-3.83%) |
Nov 07, 2018 | 37.93 | 39.18 | 37.61 | 38.67 | 443,521 | +1.07(+2.85%) |
Nov 06, 2018 | 37.52 | 38.77 | 37.07 | 37.60 | 312,515 | -0.02(-0.05%) |
Nov 05, 2018 | 38.41 | 38.57 | 36.69 | 37.62 | 371,881 | -0.65(-1.70%) |
Nov 02, 2018 | 37.91 | 38.72 | 37.47 | 38.27 | 455,900 | +0.81(+2.16%) |
Nov 01, 2018 | 35.94 | 37.54 | 35.94 | 37.46 | 598,364 | +1.80(+5.05%) |
Oct 31, 2018 | 34.60 | 36.18 | 33.97 | 35.66 | 654,343 | +1.18(+3.42%) |
Oct 30, 2018 | 34.47 | 35.32 | 33.54 | 34.48 | 713,289 | +0.00(+0.00%) |
Oct 29, 2018 | 37.96 | 38.25 | 34.00 | 34.48 | 789,399 | -2.78(-7.46%) |
Oct 26, 2018 | 37.12 | 38.38 | 36.50 | 37.26 | 613,300 | -0.56(-1.48%) |
Oct 25, 2018 | 35.49 | 38.17 | 35.41 | 37.82 | 514,892 | +2.61(+7.41%) |
Oct 24, 2018 | 39.50 | 39.50 | 35.16 | 35.21 | 897,982 | -4.37(-11.04%) |
Oct 23, 2018 | 38.88 | 40.66 | 38.75 | 39.58 | 365,950 | +0.45(+1.15%) |
Oct 22, 2018 | 40.13 | 40.16 | 38.75 | 39.13 | 306,633 | -0.86(-2.16%) |
Oct 19, 2018 | 40.50 | 41.26 | 39.52 | 39.99 | 293,200 | -0.54(-1.32%) |
Oct 18, 2018 | 41.13 | 41.40 | 39.94 | 40.53 | 215,606 | -0.62(-1.51%) |
Oct 17, 2018 | 41.52 | 41.87 | 40.51 | 41.15 | 165,503 | -0.37(-0.89%) |
Oct 16, 2018 | 39.30 | 41.69 | 39.10 | 41.52 | 511,104 | +2.20(+5.60%) |
Oct 15, 2018 | 39.90 | 40.08 | 38.98 | 39.32 | 364,849 | -0.56(-1.40%) |
Oct 12, 2018 | 40.19 | 40.53 | 39.19 | 39.88 | 306,500 | +0.27(+0.68%) |
Oct 11, 2018 | 38.75 | 40.46 | 38.75 | 39.61 | 455,172 | +0.62(+1.59%) |
Oct 10, 2018 | 39.74 | 40.17 | 38.94 | 38.99 | 755,856 | -0.77(-1.94%) |
Oct 09, 2018 | 39.56 | 40.85 | 39.29 | 39.76 | 646,708 | +0.07(+0.18%) |
Oct 08, 2018 | 40.01 | 40.40 | 38.87 | 39.69 | 752,416 | -0.45(-1.12%) |
Oct 05, 2018 | 43.26 | 43.82 | 39.70 | 40.14 | 1,350,200 | -3.03(-7.02%) |
Oct 04, 2018 | 47.39 | 47.72 | 42.98 | 43.17 | 1,006,955 | -4.42(-9.29%) |
Oct 03, 2018 | 45.85 | 48.45 | 45.57 | 47.59 | 552,545 | +1.90(+4.16%) |
Oct 02, 2018 | 46.30 | 46.96 | 45.35 | 45.69 | 625,520 | -0.45(-0.98%) |