Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 38.10 | 38.14 | 38.05 | 38.08 | 901 | +0.27(+0.72%) |
Sep 27, 2019 | 37.67 | 37.81 | 37.67 | 37.81 | 4,157 | -0.40(-1.05%) |
Sep 26, 2019 | 38.09 | 38.28 | 38.02 | 38.21 | 7,782 | +0.13(+0.35%) |
Sep 25, 2019 | 37.97 | 38.07 | 37.79 | 38.07 | 4,930 | +0.10(+0.26%) |
Sep 24, 2019 | 38.26 | 38.26 | 37.93 | 37.97 | 61,522 | -0.10(-0.27%) |
Sep 23, 2019 | 38.01 | 38.17 | 38.01 | 38.08 | 3,773 | +0.03(+0.08%) |
Sep 20, 2019 | 38.22 | 38.22 | 38.03 | 38.04 | 6,953 | -0.06(-0.16%) |
Sep 19, 2019 | 38.03 | 38.18 | 38.03 | 38.11 | 1,086 | +0.09(+0.23%) |
Sep 18, 2019 | 37.92 | 38.02 | 37.76 | 38.02 | 10,008 | +0.00(+0.00%) |
Sep 17, 2019 | 37.95 | 38.02 | 37.89 | 38.02 | 3,024 | +0.26(+0.69%) |
Sep 16, 2019 | 37.75 | 37.79 | 37.69 | 37.76 | 20,622 | -0.12(-0.32%) |
Sep 13, 2019 | 37.97 | 38.04 | 37.85 | 37.88 | 5,776 | -0.07(-0.17%) |
Sep 12, 2019 | 38.00 | 38.11 | 37.94 | 37.94 | 14,739 | +0.17(+0.45%) |
Sep 11, 2019 | 37.66 | 37.79 | 37.60 | 37.78 | 14,541 | +0.10(+0.27%) |
Sep 10, 2019 | 37.89 | 37.89 | 37.37 | 37.67 | 15,652 | -0.31(-0.81%) |
Sep 09, 2019 | 38.45 | 38.45 | 37.93 | 37.98 | 11,040 | -0.41(-1.08%) |
Sep 06, 2019 | 38.44 | 38.50 | 38.40 | 38.40 | 9,306 | -0.00(-0.00%) |
Sep 05, 2019 | 38.37 | 38.45 | 38.23 | 38.40 | 25,239 | +0.26(+0.69%) |
Sep 04, 2019 | 38.13 | 38.14 | 38.02 | 38.13 | 5,294 | +0.17(+0.45%) |
Sep 03, 2019 | 37.98 | 38.00 | 37.79 | 37.96 | 30,971 | +0.00(+0.00%) |
Aug 30, 2019 | 38.03 | 38.03 | 37.80 | 37.96 | 3,102 | -0.01(-0.03%) |
Aug 29, 2019 | 37.85 | 38.05 | 37.79 | 37.97 | 34,989 | +0.37(+0.99%) |
Aug 28, 2019 | 37.29 | 37.60 | 37.29 | 37.60 | 5,046 | +0.13(+0.35%) |
Aug 27, 2019 | 37.39 | 37.55 | 37.39 | 37.47 | 1,506 | -0.02(-0.05%) |
Aug 26, 2019 | 37.22 | 37.49 | 37.22 | 37.49 | 4,224 | +0.38(+1.03%) |
Aug 23, 2019 | 37.81 | 38.01 | 37.09 | 37.10 | 7,381 | -0.78(-2.07%) |
Aug 22, 2019 | 38.04 | 38.04 | 37.82 | 37.89 | 13,707 | -0.04(-0.10%) |
Aug 21, 2019 | 37.92 | 37.92 | 37.84 | 37.92 | 9,314 | +0.31(+0.83%) |
Aug 20, 2019 | 37.80 | 37.81 | 37.61 | 37.61 | 2,052 | -0.27(-0.71%) |
Aug 19, 2019 | 37.86 | 37.90 | 37.86 | 37.88 | 1,921 | +0.32(+0.85%) |
Aug 16, 2019 | 37.39 | 37.59 | 37.39 | 37.56 | 3,637 | +0.45(+1.21%) |
Aug 15, 2019 | 37.07 | 37.17 | 36.93 | 37.11 | 14,606 | +0.05(+0.14%) |
Aug 14, 2019 | 37.52 | 37.54 | 37.03 | 37.06 | 10,498 | -0.95(-2.50%) |
Aug 13, 2019 | 37.64 | 38.10 | 37.61 | 38.01 | 18,787 | +0.43(+1.15%) |
Aug 12, 2019 | 37.71 | 37.77 | 37.56 | 37.58 | 6,364 | -0.40(-1.06%) |
Aug 09, 2019 | 38.15 | 38.15 | 37.82 | 37.98 | 14,976 | -0.10(-0.27%) |
Aug 08, 2019 | 37.63 | 38.13 | 37.63 | 38.08 | 35,173 | +0.60(+1.60%) |
Aug 07, 2019 | 36.89 | 37.59 | 36.89 | 37.49 | 170,750 | +0.15(+0.40%) |
Aug 06, 2019 | 36.93 | 41.12 | 36.93 | 37.34 | 299,699 | +0.61(+1.65%) |
Aug 05, 2019 | 37.41 | 37.41 | 36.42 | 36.73 | 237,126 | -1.19(-3.13%) |
Aug 02, 2019 | 38.05 | 38.05 | 37.65 | 37.92 | 60,011 | -0.07(-0.17%) |
Aug 01, 2019 | 38.22 | 38.50 | 37.98 | 37.98 | 20,273 | -0.12(-0.32%) |
Jul 31, 2019 | 38.53 | 38.60 | 38.11 | 38.11 | 11,561 | -0.40(-1.03%) |
Jul 30, 2019 | 38.60 | 38.63 | 38.50 | 38.50 | 6,187 | -0.22(-0.57%) |
Jul 29, 2019 | 38.61 | 38.73 | 38.61 | 38.72 | 26,699 | -0.02(-0.06%) |
Jul 26, 2019 | 38.53 | 38.76 | 38.53 | 38.74 | 10,376 | +0.24(+0.64%) |
Jul 25, 2019 | 38.71 | 38.71 | 38.50 | 38.50 | 10,050 | -0.18(-0.48%) |
Jul 24, 2019 | 38.51 | 38.68 | 38.47 | 38.68 | 7,163 | +0.05(+0.12%) |
Jul 23, 2019 | 38.85 | 38.85 | 38.48 | 38.64 | 3,145 | +0.05(+0.13%) |
Jul 22, 2019 | 38.53 | 38.66 | 38.48 | 38.59 | 10,161 | +0.05(+0.14%) |
Jul 19, 2019 | 38.97 | 38.97 | 38.53 | 38.53 | 3,744 | -0.39(-1.01%) |
Jul 18, 2019 | 38.78 | 38.93 | 38.58 | 38.93 | 7,173 | +0.09(+0.23%) |
Jul 17, 2019 | 38.89 | 38.94 | 38.84 | 38.84 | 3,824 | -0.07(-0.18%) |
Jul 16, 2019 | 39.01 | 39.04 | 38.91 | 38.91 | 4,719 | -0.13(-0.33%) |
Jul 15, 2019 | 39.02 | 39.04 | 38.95 | 39.04 | 7,391 | +0.05(+0.14%) |
Jul 12, 2019 | 39.18 | 39.18 | 38.80 | 38.98 | 7,060 | +0.02(+0.06%) |
Jul 11, 2019 | 39.00 | 39.03 | 38.81 | 38.96 | 13,025 | -0.04(-0.11%) |
Jul 10, 2019 | 38.88 | 39.07 | 38.88 | 39.00 | 14,008 | +0.29(+0.74%) |
Jul 09, 2019 | 38.62 | 38.71 | 38.62 | 38.71 | 3,262 | +0.15(+0.39%) |
Jul 08, 2019 | 38.53 | 38.56 | 38.51 | 38.56 | 8,142 | -0.04(-0.09%) |
Jul 05, 2019 | 38.47 | 38.66 | 38.40 | 38.60 | 1,604 | -0.14(-0.36%) |
Jul 03, 2019 | 38.41 | 38.74 | 38.41 | 38.74 | 10,590 | +0.43(+1.11%) |
Jul 02, 2019 | 38.06 | 38.31 | 38.01 | 38.31 | 13,294 | +0.23(+0.60%) |
Jul 01, 2019 | 38.09 | 38.09 | 37.95 | 38.08 | 23,602 | +0.30(+0.79%) |
Jun 28, 2019 | 37.84 | 37.84 | 37.63 | 37.78 | 8,664 | +0.05(+0.13%) |
Jun 27, 2019 | 37.73 | 37.73 | 37.72 | 37.73 | 1,225 | +0.17(+0.45%) |
Jun 26, 2019 | 37.68 | 37.76 | 37.54 | 37.56 | 7,888 | -0.35(-0.91%) |
Jun 25, 2019 | 38.34 | 38.34 | 37.91 | 37.91 | 2,422 | -0.38(-0.99%) |
Jun 24, 2019 | 38.28 | 38.32 | 38.27 | 38.28 | 4,592 | -0.02(-0.05%) |
Jun 21, 2019 | 38.36 | 38.42 | 38.30 | 38.30 | 5,261 | -0.12(-0.32%) |
Jun 20, 2019 | 38.65 | 38.65 | 38.27 | 38.42 | 44,409 | +0.29(+0.77%) |
Jun 19, 2019 | 37.87 | 38.15 | 37.83 | 38.13 | 2,528 | +0.35(+0.92%) |
Jun 18, 2019 | 37.88 | 37.93 | 37.74 | 37.78 | 13,734 | +0.20(+0.54%) |
Jun 17, 2019 | 37.54 | 37.60 | 37.54 | 37.58 | 2,824 | +0.04(+0.12%) |
Jun 14, 2019 | 37.42 | 37.55 | 37.42 | 37.54 | 9,019 | +0.06(+0.16%) |
Jun 13, 2019 | 37.60 | 37.61 | 37.38 | 37.47 | 3,995 | -0.04(-0.10%) |
Jun 12, 2019 | 37.51 | 37.55 | 37.44 | 37.51 | 4,039 | +0.03(+0.08%) |
Jun 11, 2019 | 37.74 | 37.74 | 37.33 | 37.48 | 23,091 | -0.12(-0.32%) |
Jun 10, 2019 | 37.62 | 37.72 | 37.55 | 37.60 | 63,484 | +0.07(+0.19%) |
Jun 07, 2019 | 37.35 | 37.64 | 37.35 | 37.53 | 7,516 | +0.42(+1.13%) |
Jun 06, 2019 | 36.93 | 37.20 | 36.93 | 37.11 | 4,406 | +0.20(+0.53%) |
Jun 05, 2019 | 36.54 | 36.92 | 36.54 | 36.92 | 5,083 | +0.58(+1.59%) |
Jun 04, 2019 | 36.12 | 36.34 | 35.94 | 36.34 | 86,209 | +0.57(+1.60%) |
Jun 03, 2019 | 36.02 | 36.02 | 35.72 | 35.77 | 16,809 | -0.27(-0.76%) |
May 31, 2019 | 35.96 | 36.17 | 35.96 | 36.04 | 109,956 | -0.30(-0.81%) |
May 30, 2019 | 36.31 | 36.37 | 36.27 | 36.34 | 107,980 | +0.18(+0.48%) |
May 29, 2019 | 36.26 | 36.28 | 35.95 | 36.16 | 10,123 | -0.34(-0.93%) |
May 28, 2019 | 36.96 | 36.96 | 36.50 | 36.50 | 3,437 | -0.19(-0.51%) |
May 24, 2019 | 36.65 | 36.75 | 36.65 | 36.69 | 3,543 | +0.08(+0.23%) |
May 23, 2019 | 36.69 | 36.69 | 36.42 | 36.60 | 10,557 | -0.37(-1.00%) |
May 22, 2019 | 36.82 | 36.97 | 36.82 | 36.97 | 1,114 | +0.16(+0.42%) |
May 21, 2019 | 36.81 | 36.87 | 36.76 | 36.82 | 30,182 | +0.22(+0.59%) |
May 20, 2019 | 36.40 | 36.65 | 36.40 | 36.60 | 8,437 | -0.15(-0.41%) |
May 17, 2019 | 36.68 | 36.91 | 36.66 | 36.75 | 4,187 | -0.07(-0.18%) |
May 16, 2019 | 36.42 | 37.05 | 36.42 | 36.81 | 9,177 | +0.43(+1.18%) |
May 15, 2019 | 36.09 | 36.47 | 36.09 | 36.38 | 3,132 | +0.22(+0.60%) |
May 14, 2019 | 36.05 | 36.32 | 35.98 | 36.17 | 5,477 | +0.23(+0.64%) |
May 13, 2019 | 35.84 | 36.04 | 35.79 | 35.94 | 6,827 | -0.54(-1.48%) |
May 10, 2019 | 36.22 | 36.65 | 35.88 | 36.48 | 4,617 | +0.18(+0.48%) |
May 09, 2019 | 36.09 | 36.36 | 35.90 | 36.30 | 62,287 | -0.07(-0.18%) |
May 08, 2019 | 36.29 | 36.51 | 36.27 | 36.37 | 3,468 | -0.00(-0.01%) |
May 07, 2019 | 36.80 | 36.80 | 36.21 | 36.37 | 22,776 | -0.56(-1.51%) |
May 06, 2019 | 36.47 | 36.93 | 36.47 | 36.93 | 6,583 | -0.08(-0.22%) |
May 03, 2019 | 36.97 | 37.03 | 36.84 | 37.01 | 91,272 | +0.37(+1.01%) |
May 02, 2019 | 36.57 | 36.69 | 36.55 | 36.64 | 5,939 | -0.01(-0.02%) |
May 01, 2019 | 36.83 | 36.97 | 36.65 | 36.65 | 41,120 | -0.31(-0.83%) |
Apr 30, 2019 | 36.74 | 36.96 | 36.74 | 36.96 | 3,480 | +0.23(+0.62%) |
Apr 29, 2019 | 36.91 | 36.91 | 36.72 | 36.73 | 5,901 | -0.10(-0.28%) |
Apr 26, 2019 | 36.68 | 36.83 | 36.58 | 36.83 | 2,040 | +0.27(+0.74%) |
Apr 25, 2019 | 36.44 | 36.61 | 36.44 | 36.56 | 10,791 | +0.04(+0.10%) |
Apr 24, 2019 | 36.60 | 36.61 | 36.52 | 36.53 | 14,854 | +0.01(+0.04%) |
Apr 23, 2019 | 36.25 | 36.51 | 36.25 | 36.51 | 3,014 | +0.37(+1.03%) |
Apr 22, 2019 | 36.00 | 36.14 | 36.00 | 36.14 | 14,578 | +0.09(+0.24%) |
Apr 18, 2019 | 36.01 | 36.05 | 35.86 | 36.05 | 5,261 | +0.15(+0.43%) |
Apr 17, 2019 | 36.05 | 36.11 | 35.83 | 35.90 | 172,048 | -0.44(-1.21%) |
Apr 16, 2019 | 36.76 | 36.76 | 36.29 | 36.34 | 5,642 | -0.35(-0.96%) |
Apr 15, 2019 | 36.73 | 36.73 | 36.57 | 36.69 | 7,449 | +0.09(+0.26%) |
Apr 12, 2019 | 36.64 | 36.73 | 36.59 | 36.60 | 18,361 | -0.12(-0.34%) |
Apr 11, 2019 | 36.95 | 36.95 | 36.61 | 36.72 | 10,286 | -0.12(-0.33%) |
Apr 10, 2019 | 36.80 | 36.91 | 36.80 | 36.84 | 6,561 | +0.11(+0.31%) |
Apr 09, 2019 | 36.63 | 36.80 | 36.63 | 36.73 | 9,790 | -0.10(-0.26%) |
Apr 08, 2019 | 36.69 | 36.85 | 36.66 | 36.83 | 47,774 | +0.01(+0.02%) |
Apr 05, 2019 | 36.72 | 36.89 | 36.72 | 36.82 | 9,127 | +0.16(+0.45%) |
Apr 04, 2019 | 36.96 | 36.96 | 36.45 | 36.65 | 33,813 | -0.19(-0.53%) |
Apr 03, 2019 | 36.96 | 36.97 | 36.80 | 36.85 | 9,892 | +0.02(+0.07%) |
Apr 02, 2019 | 36.86 | 36.86 | 36.71 | 36.82 | 19,759 | +0.02(+0.05%) |
Apr 01, 2019 | 36.80 | 36.81 | 36.68 | 36.81 | 6,208 | +0.23(+0.62%) |
Mar 29, 2019 | 36.46 | 36.58 | 36.38 | 36.58 | 4,402 | +0.26(+0.71%) |
Mar 28, 2019 | 36.17 | 36.38 | 36.16 | 36.32 | 48,026 | +0.13(+0.37%) |
Mar 27, 2019 | 36.38 | 36.38 | 35.98 | 36.19 | 5,457 | -0.21(-0.59%) |
Mar 26, 2019 | 36.57 | 36.65 | 36.32 | 36.40 | 8,508 | +0.09(+0.24%) |
Mar 25, 2019 | 36.19 | 36.34 | 36.08 | 36.31 | 43,110 | +0.09(+0.26%) |
Mar 22, 2019 | 36.58 | 36.66 | 36.22 | 36.22 | 100,507 | -0.52(-1.42%) |
Mar 21, 2019 | 36.45 | 36.77 | 36.45 | 36.74 | 6,341 | +0.43(+1.19%) |
Mar 20, 2019 | 36.25 | 36.41 | 36.16 | 36.31 | 8,124 | +0.03(+0.09%) |
Mar 19, 2019 | 36.22 | 36.38 | 36.16 | 36.27 | 9,730 | +0.11(+0.30%) |
Mar 18, 2019 | 36.11 | 36.17 | 36.09 | 36.17 | 18,884 | +0.11(+0.31%) |
Mar 15, 2019 | 36.01 | 36.18 | 35.98 | 36.05 | 11,519 | +0.22(+0.61%) |
Mar 14, 2019 | 35.87 | 35.93 | 35.80 | 35.84 | 85,724 | -0.01(-0.04%) |
Mar 13, 2019 | 35.64 | 36.00 | 35.64 | 35.85 | 17,897 | +0.32(+0.90%) |
Mar 12, 2019 | 35.55 | 35.68 | 35.53 | 35.53 | 14,816 | +0.07(+0.20%) |
Mar 11, 2019 | 34.98 | 35.46 | 34.98 | 35.46 | 11,870 | +0.57(+1.64%) |
Mar 08, 2019 | 34.54 | 34.89 | 34.54 | 34.89 | 3,337 | -0.07(-0.20%) |
Mar 07, 2019 | 35.01 | 35.10 | 34.88 | 34.96 | 2,011 | -0.38(-1.06%) |
Mar 06, 2019 | 35.34 | 35.34 | 35.33 | 35.33 | 582 | -0.27(-0.76%) |
Mar 05, 2019 | 35.47 | 35.63 | 35.47 | 35.61 | 7,048 | +0.02(+0.06%) |
Mar 04, 2019 | 35.99 | 36.02 | 35.33 | 35.59 | 29,743 | -0.27(-0.75%) |
Mar 01, 2019 | 35.90 | 35.92 | 35.68 | 35.85 | 48,553 | +0.28(+0.78%) |
Feb 28, 2019 | 35.69 | 35.69 | 35.58 | 35.58 | 5,757 | -0.07(-0.19%) |
Feb 27, 2019 | 35.55 | 35.68 | 35.42 | 35.64 | 7,088 | -0.08(-0.23%) |
Feb 26, 2019 | 35.60 | 35.78 | 35.59 | 35.72 | 15,279 | +0.05(+0.13%) |
Feb 25, 2019 | 35.71 | 35.93 | 35.66 | 35.68 | 35,397 | +0.05(+0.13%) |
Feb 22, 2019 | 35.43 | 35.68 | 35.43 | 35.63 | 13,457 | +0.34(+0.97%) |
Feb 21, 2019 | 35.27 | 35.40 | 35.25 | 35.29 | 5,166 | -0.10(-0.29%) |
Feb 20, 2019 | 35.44 | 35.48 | 35.27 | 35.39 | 10,882 | +0.02(+0.05%) |
Feb 19, 2019 | 35.24 | 35.47 | 35.24 | 35.37 | 9,619 | +0.00(+0.00%) |
Feb 15, 2019 | 35.29 | 35.37 | 35.23 | 35.37 | 13,349 | +0.38(+1.09%) |
Feb 14, 2019 | 34.82 | 35.14 | 34.81 | 34.99 | 9,134 | -0.00(-0.00%) |
Feb 13, 2019 | 35.08 | 35.11 | 34.97 | 34.99 | 20,335 | +0.12(+0.35%) |
Feb 12, 2019 | 34.65 | 34.91 | 34.65 | 34.87 | 12,650 | +0.59(+1.71%) |
Feb 11, 2019 | 34.28 | 34.45 | 34.28 | 34.28 | 6,015 | +0.04(+0.12%) |
Feb 08, 2019 | 34.00 | 34.27 | 34.00 | 34.24 | 2,799 | -0.03(-0.09%) |
Feb 07, 2019 | 34.37 | 34.38 | 33.99 | 34.28 | 8,694 | -0.38(-1.09%) |
Feb 06, 2019 | 34.82 | 34.82 | 34.46 | 34.65 | 5,516 | -0.06(-0.17%) |
Feb 05, 2019 | 34.72 | 34.78 | 34.61 | 34.71 | 29,441 | +0.26(+0.74%) |
Feb 04, 2019 | 34.19 | 34.46 | 34.19 | 34.46 | 4,698 | +0.34(+0.99%) |
Feb 01, 2019 | 34.19 | 34.27 | 34.10 | 34.12 | 10,227 | -0.11(-0.33%) |
Jan 31, 2019 | 33.89 | 34.28 | 33.89 | 34.23 | 11,609 | +0.27(+0.79%) |
Jan 30, 2019 | 33.70 | 34.02 | 33.70 | 33.96 | 15,781 | +0.73(+2.21%) |
Jan 29, 2019 | 33.39 | 33.39 | 33.16 | 33.23 | 11,532 | -0.25(-0.75%) |
Jan 28, 2019 | 33.36 | 33.48 | 33.27 | 33.48 | 11,157 | -0.34(-1.02%) |
Jan 25, 2019 | 33.70 | 33.95 | 33.70 | 33.82 | 34,450 | +0.29(+0.86%) |
Jan 24, 2019 | 33.27 | 33.53 | 33.27 | 33.53 | 4,535 | +0.14(+0.42%) |
Jan 23, 2019 | 33.37 | 33.39 | 33.08 | 33.39 | 15,004 | +0.06(+0.17%) |
Jan 22, 2019 | 33.78 | 33.78 | 33.13 | 33.34 | 19,102 | -0.62(-1.83%) |
Jan 18, 2019 | 33.73 | 34.02 | 33.68 | 33.96 | 6,782 | +0.51(+1.52%) |
Jan 17, 2019 | 33.27 | 33.58 | 33.19 | 33.45 | 8,853 | +0.21(+0.62%) |
Jan 16, 2019 | 33.33 | 33.38 | 33.20 | 33.24 | 152,256 | +0.11(+0.33%) |
Jan 15, 2019 | 32.95 | 33.20 | 32.95 | 33.14 | 7,273 | +0.47(+1.43%) |
Jan 14, 2019 | 32.69 | 32.74 | 32.51 | 32.67 | 5,076 | -0.21(-0.65%) |
Jan 11, 2019 | 32.75 | 32.88 | 32.73 | 32.88 | 2,906 | +0.01(+0.03%) |
Jan 10, 2019 | 32.65 | 32.87 | 32.42 | 32.87 | 1,780 | +0.09(+0.28%) |
Jan 09, 2019 | 32.71 | 32.85 | 32.56 | 32.78 | 21,610 | +0.33(+1.03%) |
Jan 08, 2019 | 32.48 | 32.49 | 32.05 | 32.45 | 14,895 | +0.30(+0.93%) |
Jan 07, 2019 | 31.80 | 32.28 | 31.80 | 32.15 | 28,560 | +0.45(+1.41%) |
Jan 04, 2019 | 31.25 | 31.70 | 31.25 | 31.70 | 2,691 | +1.26(+4.13%) |
Jan 03, 2019 | 31.07 | 31.15 | 30.44 | 30.44 | 35,832 | -0.98(-3.12%) |
Jan 02, 2019 | 30.88 | 31.57 | 30.81 | 31.42 | 56,241 | +0.07(+0.21%) |
Dec 31, 2018 | 31.43 | 31.48 | 31.12 | 31.36 | 67,932 | +0.31(+0.99%) |
Dec 28, 2018 | 31.48 | 31.48 | 30.93 | 31.05 | 310,485 | -0.02(-0.06%) |
Dec 27, 2018 | 30.43 | 31.07 | 29.84 | 31.07 | 33,960 | +0.22(+0.72%) |
Dec 26, 2018 | 29.23 | 30.85 | 29.16 | 30.85 | 56,284 | +1.87(+6.44%) |
Dec 24, 2018 | 29.46 | 29.71 | 28.98 | 28.98 | 65,240 | -0.84(-2.81%) |
Dec 21, 2018 | 30.60 | 30.71 | 29.63 | 29.82 | 37,723 | -0.78(-2.54%) |
Dec 20, 2018 | 31.03 | 31.09 | 30.13 | 30.59 | 99,372 | -0.71(-2.27%) |
Dec 19, 2018 | 31.91 | 32.21 | 30.96 | 31.31 | 40,477 | -0.47(-1.47%) |
Dec 18, 2018 | 31.97 | 31.97 | 31.57 | 31.77 | 16,010 | +0.29(+0.91%) |
Dec 17, 2018 | 32.05 | 32.26 | 31.41 | 31.49 | 65,356 | -0.88(-2.71%) |
Dec 14, 2018 | 32.74 | 32.87 | 32.27 | 32.36 | 11,025 | -0.84(-2.52%) |
Dec 13, 2018 | 33.47 | 33.47 | 33.01 | 33.20 | 13,331 | -0.07(-0.21%) |
Dec 12, 2018 | 33.68 | 33.70 | 33.27 | 33.27 | 1,460 | +0.37(+1.12%) |
Dec 11, 2018 | 33.55 | 33.55 | 32.73 | 32.90 | 14,111 | -0.00(-0.00%) |
Dec 10, 2018 | 32.54 | 32.90 | 32.19 | 32.90 | 9,990 | +0.20(+0.61%) |
Dec 07, 2018 | 33.82 | 33.98 | 32.64 | 32.70 | 22,050 | -0.55(-1.67%) |
Dec 06, 2018 | 33.01 | 33.39 | 32.81 | 33.26 | 12,415 | -0.41(-1.21%) |
Dec 04, 2018 | 34.91 | 34.91 | 33.63 | 33.67 | 35,129 | -1.38(-3.93%) |
Dec 03, 2018 | 35.26 | 35.26 | 34.85 | 35.04 | 28,451 | +0.68(+1.99%) |
Nov 30, 2018 | 34.19 | 34.36 | 34.07 | 34.36 | 6,377 | +0.15(+0.43%) |
Nov 29, 2018 | 34.17 | 34.28 | 33.84 | 34.21 | 8,183 | +0.07(+0.20%) |
Nov 28, 2018 | 33.12 | 34.14 | 33.12 | 34.14 | 14,303 | +1.19(+3.61%) |
Nov 27, 2018 | 32.63 | 32.95 | 32.63 | 32.95 | 6,260 | +0.17(+0.51%) |
Nov 26, 2018 | 32.60 | 32.79 | 32.52 | 32.79 | 6,263 | +0.66(+2.04%) |
Nov 23, 2018 | 32.16 | 32.25 | 32.07 | 32.13 | 3,458 | -0.23(-0.70%) |
Nov 21, 2018 | 32.36 | 32.36 | 32.36 | 0 | +0.29(+0.91%) | |
Nov 20, 2018 | 31.91 | 32.45 | 31.68 | 32.07 | 198,314 | -0.76(-2.31%) |
Nov 19, 2018 | 33.68 | 33.68 | 32.76 | 32.82 | 7,063 | -1.03(-3.04%) |
Nov 16, 2018 | 33.77 | 33.88 | 33.63 | 33.85 | 13,403 | +0.00(+0.00%) |
Nov 15, 2018 | 33.23 | 33.99 | 33.00 | 33.85 | 19,975 | +0.45(+1.36%) |
Nov 14, 2018 | 34.13 | 34.13 | 33.30 | 33.40 | 12,101 | -0.39(-1.15%) |
Nov 13, 2018 | 33.79 | 34.12 | 33.63 | 33.79 | 79,933 | -0.09(-0.27%) |
Nov 12, 2018 | 34.88 | 34.88 | 33.81 | 33.88 | 17,188 | -1.03(-2.94%) |
Nov 09, 2018 | 34.82 | 34.91 | 34.57 | 34.91 | 63,881 | -0.27(-0.76%) |
Nov 08, 2018 | 35.37 | 35.43 | 35.16 | 35.17 | 16,440 | -0.28(-0.78%) |
Nov 07, 2018 | 34.78 | 35.45 | 34.69 | 35.45 | 75,565 | +1.21(+3.54%) |
Nov 06, 2018 | 34.29 | 34.29 | 34.09 | 34.24 | 50,901 | +0.10(+0.30%) |
Nov 05, 2018 | 34.21 | 34.21 | 33.68 | 34.14 | 99,168 | +0.07(+0.22%) |
Nov 02, 2018 | 34.50 | 34.57 | 33.82 | 34.06 | 15,132 | -0.16(-0.46%) |
Nov 01, 2018 | 33.95 | 34.22 | 33.68 | 34.22 | 16,400 | +0.40(+1.18%) |
Oct 31, 2018 | 33.55 | 34.13 | 33.55 | 33.82 | 26,645 | +0.91(+2.75%) |
Oct 30, 2018 | 32.48 | 32.97 | 32.48 | 32.92 | 14,358 | +0.82(+2.56%) |
Oct 29, 2018 | 33.61 | 33.80 | 32.09 | 32.09 | 14,423 | -1.14(-3.42%) |
Oct 26, 2018 | 33.40 | 33.72 | 32.88 | 33.23 | 16,213 | -0.85(-2.50%) |
Oct 25, 2018 | 33.30 | 34.22 | 33.30 | 34.08 | 11,550 | +1.13(+3.42%) |
Oct 24, 2018 | 34.30 | 34.34 | 32.95 | 32.95 | 17,266 | -1.36(-3.96%) |
Oct 23, 2018 | 33.90 | 34.49 | 33.62 | 34.31 | 19,601 | -0.40(-1.15%) |
Oct 22, 2018 | 34.79 | 34.83 | 34.42 | 34.71 | 12,579 | +0.05(+0.13%) |
Oct 19, 2018 | 35.14 | 35.15 | 34.54 | 34.67 | 10,052 | -0.18(-0.51%) |
Oct 18, 2018 | 35.53 | 35.53 | 34.79 | 34.84 | 6,476 | -0.69(-1.95%) |
Oct 17, 2018 | 35.76 | 35.83 | 35.41 | 35.53 | 18,346 | -0.12(-0.34%) |
Oct 16, 2018 | 35.00 | 35.66 | 35.00 | 35.66 | 22,187 | +1.02(+2.94%) |
Oct 15, 2018 | 35.07 | 35.07 | 34.62 | 34.64 | 5,384 | -0.45(-1.29%) |
Oct 12, 2018 | 35.01 | 35.25 | 34.53 | 35.09 | 30,481 | +0.85(+2.49%) |
Oct 11, 2018 | 34.75 | 35.00 | 34.00 | 34.24 | 25,719 | -0.56(-1.60%) |
Oct 10, 2018 | 36.38 | 36.38 | 34.75 | 34.79 | 42,929 | -1.69(-4.64%) |
Oct 09, 2018 | 36.30 | 36.67 | 36.30 | 36.49 | 4,403 | +0.06(+0.18%) |
Oct 08, 2018 | 36.58 | 36.65 | 35.98 | 36.42 | 11,958 | -0.31(-0.86%) |
Oct 05, 2018 | 36.96 | 36.96 | 36.47 | 36.74 | 29,400 | -0.31(-0.85%) |
Oct 04, 2018 | 37.55 | 37.55 | 36.79 | 37.05 | 24,887 | -0.58(-1.55%) |
Oct 03, 2018 | 37.75 | 37.77 | 37.59 | 37.63 | 26,964 | +0.06(+0.15%) |
Oct 02, 2018 | 37.84 | 37.85 | 37.55 | 37.58 | 79,075 | -0.25(-0.66%) |