Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 38.30 | 38.31 | 37.86 | 37.95 | 283,300 | -0.02(-0.05%) |
Aug 29, 2019 | 37.54 | 38.09 | 37.54 | 37.97 | 99,557 | +0.96(+2.59%) |
Aug 28, 2019 | 36.79 | 37.26 | 36.45 | 37.01 | 173,846 | +0.01(+0.03%) |
Aug 27, 2019 | 37.08 | 37.40 | 36.59 | 37.00 | 167,234 | +0.18(+0.49%) |
Aug 26, 2019 | 37.04 | 37.14 | 36.37 | 36.82 | 146,221 | +0.21(+0.57%) |
Aug 23, 2019 | 37.27 | 37.62 | 36.34 | 36.61 | 205,100 | -0.99(-2.63%) |
Aug 22, 2019 | 37.84 | 38.09 | 37.03 | 37.60 | 117,195 | -0.14(-0.37%) |
Aug 21, 2019 | 38.12 | 38.12 | 37.47 | 37.74 | 578,160 | +0.08(+0.21%) |
Aug 20, 2019 | 37.93 | 38.00 | 37.48 | 37.66 | 242,426 | -0.29(-0.76%) |
Aug 19, 2019 | 37.71 | 37.99 | 37.35 | 37.95 | 341,743 | +0.75(+2.02%) |
Aug 16, 2019 | 36.33 | 37.28 | 36.28 | 37.20 | 215,000 | +1.19(+3.30%) |
Aug 15, 2019 | 36.26 | 36.51 | 35.86 | 36.01 | 253,498 | -0.31(-0.85%) |
Aug 14, 2019 | 36.54 | 36.70 | 36.15 | 36.32 | 180,831 | -0.90(-2.42%) |
Aug 13, 2019 | 36.20 | 37.67 | 36.20 | 37.22 | 171,281 | +0.94(+2.59%) |
Aug 12, 2019 | 37.03 | 37.03 | 36.19 | 36.28 | 232,549 | -0.92(-2.47%) |
Aug 09, 2019 | 37.28 | 37.43 | 36.68 | 37.20 | 270,400 | -0.11(-0.29%) |
Aug 08, 2019 | 37.03 | 37.70 | 36.92 | 37.31 | 238,387 | +0.46(+1.25%) |
Aug 07, 2019 | 35.50 | 37.04 | 35.47 | 36.85 | 350,369 | +0.81(+2.25%) |
Aug 06, 2019 | 35.79 | 36.14 | 35.36 | 36.04 | 163,100 | +0.41(+1.15%) |
Aug 05, 2019 | 35.90 | 36.15 | 35.03 | 35.63 | 263,277 | -0.97(-2.65%) |
Aug 02, 2019 | 37.71 | 37.71 | 35.50 | 36.60 | 758,600 | +2.48(+7.27%) |
Aug 01, 2019 | 34.81 | 35.22 | 33.76 | 34.12 | 359,275 | -0.78(-2.23%) |
Jul 31, 2019 | 34.94 | 35.66 | 34.62 | 34.90 | 259,550 | -0.03(-0.09%) |
Jul 30, 2019 | 33.82 | 35.17 | 33.82 | 34.93 | 407,659 | +0.69(+2.02%) |
Jul 29, 2019 | 35.13 | 35.17 | 33.95 | 34.24 | 323,370 | -0.95(-2.70%) |
Jul 26, 2019 | 35.08 | 35.34 | 34.92 | 35.19 | 218,800 | +0.15(+0.43%) |
Jul 25, 2019 | 35.07 | 35.44 | 34.76 | 35.04 | 251,820 | -0.03(-0.09%) |
Jul 24, 2019 | 35.04 | 35.37 | 34.68 | 35.07 | 352,065 | -0.27(-0.76%) |
Jul 23, 2019 | 34.36 | 35.46 | 34.10 | 35.34 | 227,388 | +1.35(+3.97%) |
Jul 22, 2019 | 34.55 | 34.64 | 33.82 | 33.99 | 254,821 | -0.43(-1.25%) |
Jul 19, 2019 | 34.24 | 34.70 | 34.24 | 34.42 | 192,000 | +0.20(+0.58%) |
Jul 18, 2019 | 34.16 | 34.51 | 34.00 | 34.22 | 168,778 | +0.07(+0.20%) |
Jul 17, 2019 | 34.06 | 34.30 | 33.80 | 34.15 | 208,126 | -0.04(-0.12%) |
Jul 16, 2019 | 33.74 | 34.46 | 33.55 | 34.19 | 133,415 | +0.45(+1.33%) |
Jul 15, 2019 | 34.10 | 34.27 | 33.55 | 33.74 | 220,998 | -0.28(-0.82%) |
Jul 12, 2019 | 33.43 | 34.29 | 33.33 | 34.02 | 168,500 | +0.76(+2.29%) |
Jul 11, 2019 | 33.40 | 33.51 | 32.98 | 33.26 | 216,855 | -0.08(-0.24%) |
Jul 10, 2019 | 33.48 | 33.55 | 33.11 | 33.34 | 136,360 | +0.09(+0.27%) |
Jul 09, 2019 | 33.07 | 33.34 | 32.96 | 33.25 | 95,321 | -0.12(-0.36%) |
Jul 08, 2019 | 33.37 | 33.87 | 33.30 | 33.37 | 113,222 | -0.13(-0.39%) |
Jul 05, 2019 | 33.38 | 33.50 | 32.84 | 33.50 | 88,600 | -0.22(-0.65%) |
Jul 03, 2019 | 33.57 | 33.81 | 33.30 | 33.72 | 92,400 | +0.33(+0.99%) |
Jul 02, 2019 | 33.44 | 33.58 | 33.02 | 33.39 | 141,882 | -0.09(-0.27%) |
Jul 01, 2019 | 33.55 | 33.71 | 33.30 | 33.48 | 226,821 | +0.46(+1.39%) |
Jun 28, 2019 | 32.71 | 33.12 | 32.23 | 33.02 | 557,200 | +0.43(+1.32%) |
Jun 27, 2019 | 31.60 | 32.61 | 31.60 | 32.59 | 168,345 | +1.08(+3.43%) |
Jun 26, 2019 | 31.69 | 31.94 | 31.44 | 31.51 | 93,238 | -0.09(-0.28%) |
Jun 25, 2019 | 32.13 | 32.13 | 31.57 | 31.60 | 111,500 | -0.43(-1.34%) |
Jun 24, 2019 | 32.22 | 32.23 | 31.97 | 32.03 | 87,023 | -0.05(-0.16%) |
Jun 21, 2019 | 32.50 | 32.75 | 31.95 | 32.08 | 214,500 | -0.66(-2.02%) |
Jun 20, 2019 | 32.15 | 33.01 | 32.15 | 32.74 | 172,625 | +0.72(+2.25%) |
Jun 19, 2019 | 32.41 | 32.41 | 31.73 | 32.02 | 200,652 | -0.43(-1.33%) |
Jun 18, 2019 | 31.80 | 32.57 | 31.66 | 32.45 | 187,713 | +1.25(+4.01%) |
Jun 17, 2019 | 31.33 | 31.51 | 31.13 | 31.20 | 129,964 | -0.13(-0.41%) |
Jun 14, 2019 | 32.09 | 32.10 | 31.30 | 31.33 | 133,200 | -0.89(-2.76%) |
Jun 13, 2019 | 31.77 | 32.24 | 31.77 | 32.22 | 113,056 | +0.63(+1.99%) |
Jun 12, 2019 | 31.51 | 31.78 | 31.34 | 31.59 | 81,716 | +0.00(+0.00%) |
Jun 11, 2019 | 32.32 | 32.39 | 31.40 | 31.59 | 197,223 | -0.41(-1.28%) |
Jun 10, 2019 | 31.78 | 32.40 | 31.78 | 32.00 | 106,747 | +0.43(+1.36%) |
Jun 07, 2019 | 31.59 | 31.78 | 31.33 | 31.57 | 79,500 | +0.34(+1.09%) |
Jun 06, 2019 | 31.71 | 31.91 | 31.06 | 31.23 | 251,317 | -0.46(-1.45%) |
Jun 05, 2019 | 31.64 | 31.88 | 31.33 | 31.69 | 192,117 | +0.08(+0.25%) |
Jun 04, 2019 | 31.10 | 31.62 | 31.05 | 31.61 | 183,737 | +0.88(+2.86%) |
Jun 03, 2019 | 29.74 | 30.84 | 29.74 | 30.73 | 337,240 | +0.99(+3.33%) |
May 31, 2019 | 29.89 | 30.07 | 29.59 | 29.74 | 225,900 | -0.59(-1.95%) |
May 30, 2019 | 30.50 | 30.77 | 30.05 | 30.33 | 159,124 | -0.03(-0.10%) |
May 29, 2019 | 30.39 | 30.46 | 29.88 | 30.36 | 249,082 | -0.08(-0.26%) |
May 28, 2019 | 30.47 | 30.69 | 30.14 | 30.44 | 442,492 | +0.14(+0.46%) |
May 24, 2019 | 30.22 | 30.41 | 30.07 | 30.30 | 246,200 | +0.34(+1.13%) |
May 23, 2019 | 30.40 | 30.58 | 29.72 | 29.96 | 352,951 | -1.09(-3.51%) |
May 22, 2019 | 31.09 | 31.17 | 30.88 | 31.05 | 172,330 | -0.22(-0.70%) |
May 21, 2019 | 30.28 | 31.30 | 30.28 | 31.27 | 360,310 | +1.27(+4.23%) |
May 20, 2019 | 30.29 | 30.39 | 29.95 | 30.00 | 162,852 | -0.63(-2.06%) |
May 17, 2019 | 30.90 | 31.34 | 30.63 | 30.63 | 156,900 | -0.57(-1.83%) |
May 16, 2019 | 31.26 | 31.43 | 31.00 | 31.20 | 144,188 | +0.14(+0.45%) |
May 15, 2019 | 30.15 | 31.21 | 30.15 | 31.06 | 443,666 | +0.49(+1.60%) |
May 14, 2019 | 31.07 | 31.07 | 30.41 | 30.57 | 329,129 | -0.39(-1.26%) |
May 13, 2019 | 32.09 | 32.09 | 30.81 | 30.96 | 422,928 | -1.85(-5.64%) |
May 10, 2019 | 32.66 | 32.84 | 32.01 | 32.81 | 145,000 | +0.01(+0.03%) |
May 09, 2019 | 33.03 | 33.10 | 32.46 | 32.80 | 377,919 | -0.60(-1.80%) |
May 08, 2019 | 34.12 | 34.33 | 33.39 | 33.40 | 209,450 | -0.72(-2.11%) |
May 07, 2019 | 35.33 | 35.98 | 33.78 | 34.12 | 345,853 | -1.69(-4.72%) |
May 06, 2019 | 34.85 | 35.85 | 34.85 | 35.81 | 279,889 | +0.23(+0.65%) |
May 03, 2019 | 33.30 | 35.78 | 33.13 | 35.58 | 458,100 | -0.59(-1.63%) |
May 02, 2019 | 36.06 | 36.33 | 35.54 | 36.17 | 177,852 | +0.10(+0.28%) |
May 01, 2019 | 36.66 | 37.14 | 35.96 | 36.07 | 444,749 | -0.43(-1.18%) |
Apr 30, 2019 | 36.80 | 36.85 | 35.97 | 36.50 | 276,252 | -0.30(-0.82%) |
Apr 29, 2019 | 36.63 | 37.05 | 36.63 | 36.80 | 131,207 | +0.17(+0.46%) |
Apr 26, 2019 | 36.17 | 36.81 | 36.07 | 36.63 | 173,700 | +0.51(+1.41%) |
Apr 25, 2019 | 36.69 | 36.69 | 35.78 | 36.12 | 163,445 | -0.75(-2.03%) |
Apr 24, 2019 | 36.94 | 37.13 | 36.72 | 36.87 | 213,785 | -0.05(-0.14%) |
Apr 23, 2019 | 36.77 | 37.18 | 36.52 | 36.92 | 223,280 | +0.39(+1.07%) |
Apr 22, 2019 | 36.83 | 36.97 | 36.42 | 36.53 | 131,083 | -0.35(-0.95%) |
Apr 18, 2019 | 36.98 | 37.14 | 36.78 | 36.88 | 171,000 | -0.04(-0.11%) |
Apr 17, 2019 | 37.08 | 37.25 | 36.76 | 36.92 | 139,341 | -0.07(-0.19%) |
Apr 16, 2019 | 37.04 | 37.14 | 36.86 | 36.99 | 192,413 | +0.12(+0.33%) |
Apr 15, 2019 | 36.74 | 37.11 | 36.61 | 36.87 | 302,052 | +0.17(+0.46%) |
Apr 12, 2019 | 36.53 | 36.87 | 36.50 | 36.70 | 276,900 | +0.26(+0.71%) |
Apr 11, 2019 | 35.66 | 36.46 | 35.42 | 36.44 | 235,406 | +0.88(+2.47%) |
Apr 10, 2019 | 35.16 | 35.73 | 35.08 | 35.56 | 218,915 | +0.44(+1.25%) |
Apr 09, 2019 | 35.48 | 35.48 | 34.80 | 35.12 | 273,028 | -0.69(-1.93%) |
Apr 08, 2019 | 35.53 | 35.81 | 35.36 | 35.81 | 102,961 | +0.05(+0.14%) |
Apr 05, 2019 | 35.91 | 35.98 | 35.50 | 35.76 | 176,200 | +0.08(+0.22%) |
Apr 04, 2019 | 35.53 | 36.00 | 35.48 | 35.68 | 135,832 | +0.21(+0.59%) |
Apr 03, 2019 | 35.75 | 35.93 | 35.19 | 35.47 | 250,072 | +0.05(+0.14%) |
Apr 02, 2019 | 35.23 | 35.57 | 35.03 | 35.42 | 179,151 | +0.18(+0.51%) |
Apr 01, 2019 | 35.10 | 35.53 | 35.01 | 35.24 | 168,021 | +0.45(+1.29%) |
Mar 29, 2019 | 34.87 | 34.95 | 34.61 | 34.79 | 243,000 | +0.17(+0.49%) |
Mar 28, 2019 | 34.58 | 34.89 | 34.21 | 34.62 | 186,867 | +0.13(+0.38%) |
Mar 27, 2019 | 34.03 | 34.70 | 33.82 | 34.49 | 199,372 | +0.45(+1.32%) |
Mar 26, 2019 | 34.17 | 34.46 | 33.83 | 34.04 | 140,622 | +0.12(+0.35%) |
Mar 25, 2019 | 33.75 | 34.29 | 33.75 | 33.92 | 150,937 | +0.11(+0.33%) |
Mar 22, 2019 | 35.25 | 35.25 | 33.79 | 33.81 | 205,300 | -1.70(-4.79%) |
Mar 21, 2019 | 34.98 | 35.74 | 34.76 | 35.51 | 154,649 | +0.49(+1.40%) |
Mar 20, 2019 | 35.25 | 35.53 | 34.59 | 35.02 | 208,350 | -0.21(-0.60%) |
Mar 19, 2019 | 35.43 | 35.73 | 35.08 | 35.23 | 170,335 | -0.27(-0.76%) |
Mar 18, 2019 | 35.01 | 35.55 | 34.98 | 35.50 | 144,472 | +0.50(+1.43%) |
Mar 15, 2019 | 35.14 | 35.50 | 34.94 | 35.00 | 370,400 | -0.03(-0.09%) |
Mar 14, 2019 | 35.43 | 35.48 | 34.99 | 35.03 | 132,680 | -0.50(-1.41%) |
Mar 13, 2019 | 35.60 | 35.74 | 35.27 | 35.53 | 148,332 | +0.14(+0.40%) |
Mar 12, 2019 | 35.82 | 35.90 | 35.29 | 35.39 | 213,305 | -0.36(-1.01%) |
Mar 11, 2019 | 35.28 | 35.83 | 35.27 | 35.75 | 261,642 | +0.47(+1.33%) |
Mar 08, 2019 | 35.19 | 35.29 | 34.76 | 35.28 | 200,300 | -0.20(-0.56%) |
Mar 07, 2019 | 35.91 | 35.91 | 35.28 | 35.48 | 297,185 | -0.47(-1.31%) |
Mar 06, 2019 | 36.56 | 36.59 | 35.83 | 35.95 | 202,199 | -0.20(-0.55%) |
Mar 05, 2019 | 36.34 | 36.37 | 35.88 | 36.15 | 319,857 | -0.29(-0.80%) |
Mar 04, 2019 | 36.48 | 36.60 | 36.13 | 36.44 | 262,828 | -0.04(-0.11%) |
Mar 01, 2019 | 36.67 | 36.86 | 35.99 | 36.48 | 233,300 | +0.12(+0.33%) |
Feb 28, 2019 | 36.81 | 36.81 | 36.31 | 36.36 | 347,607 | -0.49(-1.33%) |
Feb 27, 2019 | 36.60 | 36.91 | 36.38 | 36.85 | 176,892 | +0.17(+0.46%) |
Feb 26, 2019 | 36.78 | 36.95 | 36.66 | 36.68 | 228,257 | -0.13(-0.35%) |
Feb 25, 2019 | 37.53 | 38.22 | 36.80 | 36.81 | 293,525 | -0.09(-0.24%) |
Feb 22, 2019 | 36.55 | 36.91 | 36.12 | 36.90 | 516,000 | +0.39(+1.07%) |
Feb 21, 2019 | 36.98 | 37.02 | 35.72 | 36.51 | 455,891 | -0.60(-1.62%) |
Feb 20, 2019 | 37.73 | 37.90 | 36.95 | 37.11 | 655,541 | -0.28(-0.75%) |
Feb 19, 2019 | 35.75 | 37.76 | 35.54 | 37.39 | 755,721 | +1.67(+4.68%) |
Feb 15, 2019 | 34.86 | 36.79 | 34.20 | 35.72 | 808,300 | +3.67(+11.45%) |
Feb 14, 2019 | 31.87 | 32.43 | 31.63 | 32.05 | 237,634 | +0.13(+0.41%) |
Feb 13, 2019 | 31.35 | 32.09 | 31.27 | 31.92 | 279,671 | +0.74(+2.37%) |
Feb 12, 2019 | 30.97 | 31.38 | 30.91 | 31.18 | 193,488 | +0.48(+1.56%) |
Feb 11, 2019 | 30.54 | 30.71 | 30.17 | 30.70 | 291,844 | +0.24(+0.79%) |
Feb 08, 2019 | 30.23 | 30.54 | 29.97 | 30.46 | 173,500 | +0.08(+0.26%) |
Feb 07, 2019 | 30.71 | 30.71 | 30.09 | 30.38 | 166,889 | -0.70(-2.25%) |
Feb 06, 2019 | 30.97 | 31.33 | 30.92 | 31.08 | 226,249 | +0.10(+0.32%) |
Feb 05, 2019 | 30.52 | 31.03 | 30.52 | 30.98 | 189,493 | +0.44(+1.44%) |
Feb 04, 2019 | 30.04 | 30.71 | 29.82 | 30.54 | 193,592 | +0.46(+1.53%) |
Feb 01, 2019 | 29.78 | 30.11 | 29.31 | 30.08 | 186,300 | +0.33(+1.11%) |
Jan 31, 2019 | 29.16 | 29.84 | 28.91 | 29.75 | 395,327 | +0.48(+1.64%) |
Jan 30, 2019 | 29.17 | 29.47 | 28.88 | 29.27 | 284,135 | +0.12(+0.41%) |
Jan 29, 2019 | 29.20 | 29.42 | 29.05 | 29.15 | 149,545 | +0.13(+0.45%) |
Jan 28, 2019 | 28.91 | 29.30 | 28.72 | 29.02 | 100,864 | -0.29(-0.99%) |
Jan 25, 2019 | 29.31 | 29.58 | 29.28 | 29.31 | 191,700 | +0.34(+1.17%) |
Jan 24, 2019 | 28.85 | 29.25 | 28.77 | 28.97 | 265,353 | +0.18(+0.63%) |
Jan 23, 2019 | 29.44 | 29.82 | 28.69 | 28.79 | 296,626 | -0.52(-1.77%) |
Jan 22, 2019 | 29.89 | 30.09 | 29.09 | 29.31 | 178,863 | -0.89(-2.95%) |
Jan 18, 2019 | 29.65 | 30.40 | 29.64 | 30.20 | 218,600 | +0.81(+2.76%) |
Jan 17, 2019 | 28.84 | 29.45 | 28.83 | 29.39 | 240,140 | +0.33(+1.14%) |
Jan 16, 2019 | 28.46 | 29.37 | 28.42 | 29.06 | 303,562 | +0.60(+2.11%) |
Jan 15, 2019 | 29.03 | 29.18 | 28.15 | 28.46 | 253,685 | -0.57(-1.96%) |
Jan 14, 2019 | 29.03 | 29.29 | 28.95 | 29.03 | 233,334 | -0.22(-0.75%) |
Jan 11, 2019 | 28.83 | 29.41 | 28.83 | 29.25 | 141,900 | +0.25(+0.86%) |
Jan 10, 2019 | 28.40 | 29.12 | 28.19 | 29.00 | 202,742 | +0.43(+1.51%) |
Jan 09, 2019 | 28.43 | 28.61 | 28.13 | 28.57 | 236,388 | +0.20(+0.70%) |
Jan 08, 2019 | 28.04 | 28.53 | 27.97 | 28.37 | 151,337 | +0.70(+2.53%) |
Jan 07, 2019 | 26.87 | 27.99 | 26.87 | 27.67 | 310,519 | +0.80(+2.98%) |
Jan 04, 2019 | 26.70 | 26.88 | 26.34 | 26.87 | 289,300 | +0.62(+2.36%) |
Jan 03, 2019 | 27.15 | 27.15 | 26.21 | 26.25 | 260,237 | -1.03(-3.78%) |
Jan 02, 2019 | 27.12 | 27.89 | 27.00 | 27.28 | 401,988 | -0.73(-2.61%) |
Dec 31, 2018 | 27.69 | 28.01 | 27.08 | 28.01 | 286,500 | +0.49(+1.78%) |
Dec 28, 2018 | 27.04 | 27.81 | 26.87 | 27.52 | 329,200 | +0.61(+2.27%) |
Dec 27, 2018 | 25.95 | 26.93 | 25.88 | 26.91 | 147,667 | +0.41(+1.55%) |
Dec 26, 2018 | 25.59 | 26.53 | 25.22 | 26.50 | 211,164 | +1.00(+3.92%) |
Dec 24, 2018 | 26.02 | 26.38 | 25.48 | 25.50 | 262,100 | -0.75(-2.86%) |
Dec 21, 2018 | 26.55 | 26.71 | 26.20 | 26.25 | 1,643,300 | -0.12(-0.46%) |
Dec 20, 2018 | 26.46 | 26.71 | 26.14 | 26.37 | 275,839 | -0.23(-0.86%) |
Dec 19, 2018 | 27.00 | 27.66 | 26.42 | 26.60 | 492,342 | -0.35(-1.30%) |
Dec 18, 2018 | 26.56 | 27.21 | 26.44 | 26.95 | 316,952 | +0.62(+2.35%) |
Dec 17, 2018 | 26.84 | 27.01 | 26.13 | 26.33 | 378,584 | -0.54(-2.01%) |
Dec 14, 2018 | 27.05 | 27.46 | 26.66 | 26.87 | 247,400 | -0.64(-2.33%) |
Dec 13, 2018 | 27.84 | 28.23 | 27.37 | 27.51 | 253,297 | +0.00(+0.00%) |
Dec 12, 2018 | 27.47 | 27.94 | 27.41 | 27.51 | 203,248 | +0.44(+1.63%) |
Dec 11, 2018 | 27.49 | 27.62 | 26.82 | 27.07 | 183,802 | +0.06(+0.22%) |
Dec 10, 2018 | 26.89 | 27.20 | 26.27 | 27.01 | 319,937 | -0.01(-0.04%) |
Dec 07, 2018 | 27.67 | 28.13 | 26.95 | 27.02 | 200,800 | -0.46(-1.67%) |
Dec 06, 2018 | 27.16 | 27.48 | 26.35 | 27.48 | 312,899 | -0.17(-0.61%) |
Dec 04, 2018 | 30.18 | 30.32 | 27.58 | 27.65 | 296,600 | -2.60(-8.60%) |
Dec 03, 2018 | 29.99 | 30.44 | 29.72 | 30.25 | 257,146 | +0.67(+2.27%) |
Nov 30, 2018 | 29.17 | 29.69 | 28.91 | 29.58 | 403,700 | +0.27(+0.92%) |
Nov 29, 2018 | 29.78 | 30.00 | 29.26 | 29.31 | 179,474 | -0.63(-2.10%) |
Nov 28, 2018 | 28.89 | 30.00 | 28.72 | 29.94 | 274,561 | +1.17(+4.07%) |
Nov 27, 2018 | 29.44 | 29.44 | 28.69 | 28.77 | 191,280 | -0.74(-2.51%) |
Nov 26, 2018 | 29.80 | 30.02 | 29.13 | 29.51 | 349,408 | -0.11(-0.37%) |
Nov 23, 2018 | 29.32 | 29.84 | 29.22 | 29.62 | 89,600 | -0.01(-0.03%) |
Nov 21, 2018 | 29.63 | 29.63 | 29.63 | 0 | +0.23(+0.78%) | |
Nov 20, 2018 | 29.33 | 29.85 | 29.15 | 29.40 | 356,509 | -0.28(-0.94%) |
Nov 19, 2018 | 29.89 | 30.00 | 29.62 | 29.68 | 228,191 | -0.20(-0.67%) |
Nov 16, 2018 | 29.54 | 30.19 | 29.46 | 29.88 | 342,700 | +0.13(+0.44%) |
Nov 15, 2018 | 29.17 | 29.92 | 29.17 | 29.75 | 258,303 | +0.36(+1.22%) |
Nov 14, 2018 | 29.68 | 29.91 | 29.23 | 29.39 | 309,500 | +0.02(+0.07%) |
Nov 13, 2018 | 29.60 | 29.91 | 29.28 | 29.37 | 234,535 | -0.10(-0.34%) |
Nov 12, 2018 | 29.37 | 29.92 | 29.31 | 29.47 | 206,542 | +0.10(+0.34%) |
Nov 09, 2018 | 29.37 | 29.54 | 28.91 | 29.37 | 307,600 | -0.20(-0.68%) |
Nov 08, 2018 | 29.23 | 29.62 | 28.84 | 29.57 | 156,173 | +0.18(+0.61%) |
Nov 07, 2018 | 28.92 | 29.50 | 28.45 | 29.39 | 235,470 | +0.57(+1.98%) |
Nov 06, 2018 | 28.85 | 29.05 | 28.53 | 28.82 | 271,602 | -0.04(-0.14%) |
Nov 05, 2018 | 28.37 | 29.20 | 28.37 | 28.86 | 312,315 | +0.38(+1.33%) |
Nov 02, 2018 | 29.40 | 29.97 | 28.21 | 28.48 | 458,500 | -1.81(-5.98%) |
Nov 01, 2018 | 29.49 | 30.77 | 29.26 | 30.29 | 396,420 | +0.97(+3.31%) |
Oct 31, 2018 | 30.05 | 30.35 | 29.28 | 29.32 | 287,313 | -0.27(-0.91%) |
Oct 30, 2018 | 29.44 | 29.85 | 28.86 | 29.59 | 196,231 | +0.16(+0.54%) |
Oct 29, 2018 | 30.13 | 30.23 | 29.11 | 29.43 | 214,381 | -0.16(-0.54%) |
Oct 26, 2018 | 29.66 | 30.16 | 29.14 | 29.59 | 192,700 | -0.43(-1.43%) |
Oct 25, 2018 | 29.75 | 30.09 | 29.21 | 30.02 | 262,520 | +0.53(+1.80%) |
Oct 24, 2018 | 30.12 | 30.35 | 29.48 | 29.49 | 358,258 | -0.68(-2.25%) |
Oct 23, 2018 | 29.96 | 30.42 | 29.47 | 30.17 | 305,784 | -0.33(-1.08%) |
Oct 22, 2018 | 30.19 | 30.75 | 29.98 | 30.50 | 166,346 | +0.30(+0.99%) |
Oct 19, 2018 | 30.12 | 30.60 | 30.06 | 30.20 | 266,400 | +0.00(+0.00%) |
Oct 18, 2018 | 30.00 | 30.37 | 29.67 | 30.20 | 279,505 | -0.13(-0.43%) |
Oct 17, 2018 | 30.54 | 30.68 | 29.77 | 30.33 | 150,560 | -0.47(-1.53%) |
Oct 16, 2018 | 30.00 | 30.87 | 29.42 | 30.80 | 391,557 | +1.05(+3.53%) |
Oct 15, 2018 | 29.68 | 30.06 | 29.36 | 29.75 | 184,126 | +0.00(+0.00%) |
Oct 12, 2018 | 30.21 | 30.32 | 29.26 | 29.75 | 230,500 | +0.09(+0.30%) |
Oct 11, 2018 | 30.43 | 30.72 | 29.65 | 29.66 | 197,429 | -0.94(-3.07%) |
Oct 10, 2018 | 31.75 | 31.83 | 30.57 | 30.60 | 179,645 | -1.27(-3.98%) |
Oct 09, 2018 | 32.30 | 32.46 | 31.75 | 31.87 | 195,690 | -0.52(-1.61%) |
Oct 08, 2018 | 32.05 | 32.51 | 31.86 | 32.39 | 124,131 | +0.23(+0.72%) |
Oct 05, 2018 | 32.41 | 32.52 | 31.68 | 32.16 | 224,700 | -0.25(-0.77%) |
Oct 04, 2018 | 32.97 | 33.18 | 32.35 | 32.41 | 183,969 | -0.72(-2.17%) |
Oct 03, 2018 | 32.82 | 33.39 | 32.64 | 33.13 | 161,444 | +0.48(+1.47%) |
Oct 02, 2018 | 33.00 | 33.17 | 32.40 | 32.65 | 148,676 | -0.34(-1.03%) |
Oct 01, 2018 | 33.56 | 33.70 | 32.86 | 32.99 | 195,528 | -0.32(-0.96%) |
Sep 28, 2018 | 33.45 | 33.68 | 33.22 | 33.31 | 289,700 | -0.27(-0.80%) |
Sep 27, 2018 | 34.02 | 34.23 | 33.28 | 33.58 | 307,879 | -0.39(-1.15%) |
Sep 26, 2018 | 34.19 | 34.43 | 33.77 | 33.97 | 150,882 | -0.22(-0.64%) |
Sep 25, 2018 | 34.23 | 34.47 | 33.95 | 34.19 | 230,298 | -0.02(-0.06%) |
Sep 24, 2018 | 34.72 | 34.72 | 33.77 | 34.21 | 168,620 | -0.54(-1.55%) |
Sep 21, 2018 | 35.56 | 35.90 | 34.69 | 34.75 | 439,100 | -0.73(-2.06%) |
Sep 20, 2018 | 34.89 | 35.49 | 34.64 | 35.48 | 181,260 | +0.90(+2.60%) |
Sep 19, 2018 | 35.37 | 35.64 | 34.55 | 34.58 | 185,892 | -0.70(-1.98%) |
Sep 18, 2018 | 35.41 | 35.62 | 34.32 | 35.28 | 228,683 | +0.97(+2.83%) |
Sep 17, 2018 | 34.62 | 34.64 | 34.24 | 34.31 | 131,663 | -0.34(-0.98%) |
Sep 14, 2018 | 34.31 | 34.85 | 34.11 | 34.65 | 157,300 | +0.34(+0.99%) |
Sep 13, 2018 | 33.97 | 34.33 | 33.82 | 34.31 | 129,827 | +0.52(+1.54%) |
Sep 12, 2018 | 33.74 | 34.07 | 33.48 | 33.79 | 216,120 | -0.05(-0.15%) |
Sep 11, 2018 | 33.64 | 34.02 | 33.34 | 33.84 | 116,124 | +0.02(+0.06%) |
Sep 10, 2018 | 33.61 | 34.02 | 33.56 | 33.82 | 153,079 | +0.40(+1.20%) |
Sep 07, 2018 | 33.58 | 33.58 | 33.07 | 33.42 | 129,600 | -0.22(-0.65%) |
Sep 06, 2018 | 34.00 | 34.31 | 33.49 | 33.64 | 158,136 | -0.31(-0.91%) |
Sep 05, 2018 | 33.38 | 33.95 | 33.16 | 33.95 | 213,257 | +0.49(+1.46%) |