Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.14 | 25.16 | 24.51 | 24.52 | 256,123 | -0.17(-0.67%) |
Sep 27, 2019 | 24.90 | 24.99 | 24.57 | 24.69 | 405,147 | -0.19(-0.76%) |
Sep 26, 2019 | 24.95 | 25.11 | 24.55 | 24.88 | 434,462 | -0.54(-2.14%) |
Sep 25, 2019 | 24.45 | 25.51 | 24.31 | 25.42 | 1,379,705 | +1.16(+4.77%) |
Sep 24, 2019 | 24.92 | 24.92 | 24.14 | 24.26 | 440,994 | -0.93(-3.70%) |
Sep 23, 2019 | 24.98 | 25.28 | 24.54 | 25.19 | 389,505 | +0.00(+0.00%) |
Sep 20, 2019 | 25.78 | 25.98 | 25.12 | 25.19 | 870,147 | -0.99(-3.77%) |
Sep 19, 2019 | 25.76 | 26.23 | 25.66 | 26.18 | 978,250 | -0.26(-0.98%) |
Sep 18, 2019 | 26.25 | 26.48 | 25.83 | 26.44 | 742,050 | -0.31(-1.14%) |
Sep 17, 2019 | 27.14 | 27.35 | 26.44 | 26.74 | 574,154 | -0.47(-1.73%) |
Sep 16, 2019 | 27.45 | 27.85 | 27.04 | 27.21 | 539,922 | -1.08(-3.82%) |
Sep 13, 2019 | 27.28 | 28.29 | 27.05 | 28.29 | 1,057,499 | +1.74(+6.54%) |
Sep 12, 2019 | 25.48 | 26.83 | 25.31 | 26.56 | 1,189,390 | +0.54(+2.08%) |
Sep 11, 2019 | 26.09 | 26.09 | 25.66 | 26.02 | 873,530 | +0.12(+0.45%) |
Sep 10, 2019 | 24.79 | 25.92 | 24.58 | 25.90 | 924,876 | +1.27(+5.15%) |
Sep 09, 2019 | 24.30 | 24.63 | 24.25 | 24.63 | 413,483 | +1.29(+5.53%) |
Sep 06, 2019 | 23.67 | 23.71 | 23.27 | 23.34 | 416,441 | -0.54(-2.26%) |
Sep 05, 2019 | 23.50 | 24.25 | 23.39 | 23.88 | 824,825 | +1.22(+5.39%) |
Sep 04, 2019 | 23.03 | 23.06 | 22.56 | 22.66 | 610,186 | -0.12(-0.52%) |
Sep 03, 2019 | 22.80 | 23.02 | 22.07 | 22.78 | 459,797 | -0.02(-0.10%) |
Aug 30, 2019 | 23.13 | 23.23 | 22.73 | 22.80 | 659,116 | -0.02(-0.10%) |
Aug 29, 2019 | 22.80 | 23.32 | 22.77 | 22.82 | 737,973 | +0.28(+1.25%) |
Aug 28, 2019 | 22.05 | 22.61 | 22.05 | 22.54 | 1,221,233 | -0.07(-0.31%) |
Aug 27, 2019 | 23.13 | 23.17 | 22.59 | 22.61 | 557,800 | -1.08(-4.56%) |
Aug 26, 2019 | 23.48 | 23.78 | 23.29 | 23.69 | 468,770 | +0.26(+1.10%) |
Aug 23, 2019 | 24.68 | 24.75 | 23.29 | 23.43 | 769,636 | -1.22(-4.95%) |
Aug 22, 2019 | 24.47 | 24.70 | 24.11 | 24.65 | 346,989 | +0.47(+1.94%) |
Aug 21, 2019 | 24.07 | 24.30 | 23.55 | 24.18 | 394,034 | +0.47(+1.98%) |
Aug 20, 2019 | 23.83 | 24.04 | 23.64 | 23.71 | 422,085 | -0.70(-2.88%) |
Aug 19, 2019 | 24.65 | 24.68 | 24.16 | 24.42 | 1,331,269 | +0.96(+4.10%) |
Aug 16, 2019 | 23.46 | 24.02 | 23.32 | 23.46 | 689,142 | +0.59(+2.57%) |
Aug 15, 2019 | 23.53 | 23.71 | 22.28 | 22.87 | 1,327,423 | -0.82(-3.47%) |
Aug 14, 2019 | 23.97 | 24.16 | 23.66 | 23.69 | 742,849 | -1.69(-6.66%) |
Aug 13, 2019 | 24.65 | 25.64 | 24.63 | 25.38 | 1,257,478 | +0.31(+1.22%) |
Aug 12, 2019 | 25.83 | 25.92 | 24.87 | 25.08 | 488,708 | -1.71(-6.40%) |
Aug 09, 2019 | 26.44 | 26.86 | 25.92 | 26.79 | 716,186 | +0.16(+0.62%) |
Aug 08, 2019 | 27.26 | 27.94 | 26.56 | 26.63 | 1,223,983 | -0.12(-0.44%) |
Aug 07, 2019 | 25.41 | 26.88 | 25.03 | 26.74 | 2,655,748 | -0.12(-0.44%) |
Aug 06, 2019 | 27.82 | 27.91 | 26.80 | 26.86 | 462,364 | -0.56(-2.05%) |
Aug 05, 2019 | 27.92 | 28.20 | 27.42 | 27.42 | 655,593 | -1.60(-5.50%) |
Aug 02, 2019 | 29.51 | 29.66 | 29.00 | 29.02 | 656,944 | -0.75(-2.52%) |
Aug 01, 2019 | 31.11 | 31.16 | 29.68 | 29.77 | 834,309 | -1.88(-5.93%) |
Jul 31, 2019 | 32.47 | 32.52 | 31.32 | 31.65 | 800,300 | -0.77(-2.39%) |
Jul 30, 2019 | 32.24 | 32.68 | 32.21 | 32.43 | 471,230 | -0.19(-0.58%) |
Jul 29, 2019 | 32.33 | 32.71 | 32.31 | 32.61 | 181,368 | +0.00(+0.00%) |
Jul 26, 2019 | 32.50 | 32.80 | 32.43 | 32.61 | 111,371 | -0.26(-0.79%) |
Jul 25, 2019 | 32.82 | 33.34 | 32.68 | 32.87 | 272,462 | +0.49(+1.52%) |
Jul 24, 2019 | 32.50 | 32.64 | 32.33 | 32.38 | 163,346 | -0.42(-1.29%) |
Jul 23, 2019 | 32.54 | 32.99 | 32.48 | 32.80 | 134,022 | +0.54(+1.67%) |
Jul 22, 2019 | 31.86 | 32.40 | 31.86 | 32.26 | 147,653 | -0.16(-0.51%) |
Jul 19, 2019 | 32.54 | 32.59 | 32.31 | 32.43 | 125,213 | +0.21(+0.66%) |
Jul 18, 2019 | 32.59 | 32.75 | 32.00 | 32.21 | 256,648 | -0.02(-0.07%) |
Jul 17, 2019 | 32.97 | 32.97 | 32.19 | 32.24 | 203,344 | -1.08(-3.24%) |
Jul 16, 2019 | 33.60 | 33.74 | 33.27 | 33.32 | 126,699 | +0.38(+1.14%) |
Jul 15, 2019 | 33.41 | 33.41 | 32.92 | 32.94 | 211,199 | -0.61(-1.82%) |
Jul 12, 2019 | 33.83 | 33.98 | 33.39 | 33.55 | 307,965 | -0.09(-0.28%) |
Jul 11, 2019 | 32.71 | 33.88 | 32.68 | 33.65 | 506,711 | +1.29(+3.99%) |
Jul 10, 2019 | 31.93 | 32.59 | 31.93 | 32.36 | 303,802 | +0.54(+1.70%) |
Jul 09, 2019 | 31.74 | 32.12 | 31.74 | 31.82 | 157,087 | +0.00(+0.00%) |
Jul 08, 2019 | 31.46 | 31.82 | 31.37 | 31.82 | 181,763 | -0.09(-0.29%) |
Jul 05, 2019 | 31.82 | 32.43 | 31.82 | 31.91 | 315,248 | +1.17(+3.82%) |
Jul 03, 2019 | 31.18 | 31.18 | 30.62 | 30.74 | 115,204 | -0.59(-1.87%) |
Jul 02, 2019 | 31.86 | 31.91 | 31.25 | 31.32 | 179,527 | -0.70(-2.20%) |
Jul 01, 2019 | 31.82 | 32.54 | 31.70 | 32.03 | 250,686 | +0.19(+0.59%) |
Jun 28, 2019 | 32.00 | 32.12 | 31.67 | 31.84 | 139,055 | +0.02(+0.07%) |
Jun 27, 2019 | 32.21 | 32.43 | 31.63 | 31.82 | 159,558 | -0.61(-1.88%) |
Jun 26, 2019 | 31.93 | 32.50 | 31.91 | 32.43 | 173,076 | +0.66(+2.07%) |
Jun 25, 2019 | 31.82 | 31.89 | 31.63 | 31.77 | 138,208 | -0.35(-1.09%) |
Jun 24, 2019 | 32.33 | 32.37 | 32.03 | 32.12 | 193,141 | -0.70(-2.14%) |
Jun 21, 2019 | 32.07 | 32.89 | 32.07 | 32.82 | 233,478 | +1.03(+3.23%) |
Jun 20, 2019 | 31.72 | 31.98 | 31.35 | 31.79 | 252,621 | -0.28(-0.87%) |
Jun 19, 2019 | 32.56 | 32.70 | 31.92 | 32.07 | 267,562 | -0.12(-0.36%) |
Jun 18, 2019 | 31.89 | 32.45 | 31.77 | 32.19 | 230,939 | -0.44(-1.36%) |
Jun 17, 2019 | 32.82 | 33.05 | 32.60 | 32.63 | 61,088 | -0.16(-0.50%) |
Jun 14, 2019 | 33.08 | 33.08 | 32.62 | 32.80 | 122,176 | -0.26(-0.78%) |
Jun 13, 2019 | 33.26 | 33.26 | 32.95 | 33.05 | 94,287 | -0.33(-0.98%) |
Jun 12, 2019 | 33.61 | 33.66 | 33.33 | 33.38 | 115,256 | -0.07(-0.21%) |
Jun 11, 2019 | 33.59 | 33.65 | 33.33 | 33.45 | 226,307 | -0.07(-0.21%) |
Jun 10, 2019 | 33.36 | 33.64 | 33.36 | 33.52 | 226,377 | +0.93(+2.87%) |
Jun 07, 2019 | 32.49 | 32.80 | 32.35 | 32.59 | 344,182 | -0.84(-2.52%) |
Jun 06, 2019 | 33.15 | 33.64 | 32.68 | 33.43 | 187,537 | -0.35(-1.04%) |
Jun 05, 2019 | 33.47 | 33.78 | 33.18 | 33.78 | 388,640 | +0.61(+1.83%) |
Jun 04, 2019 | 32.87 | 33.45 | 32.59 | 33.17 | 325,834 | +1.05(+3.27%) |
Jun 03, 2019 | 32.47 | 32.75 | 31.98 | 32.12 | 348,549 | -0.61(-1.86%) |
May 31, 2019 | 33.43 | 33.52 | 32.68 | 32.73 | 474,406 | -1.28(-3.78%) |
May 30, 2019 | 34.67 | 35.06 | 33.97 | 34.01 | 255,276 | -0.86(-2.48%) |
May 29, 2019 | 34.43 | 34.92 | 34.22 | 34.88 | 366,602 | -0.30(-0.86%) |
May 28, 2019 | 35.51 | 35.69 | 35.04 | 35.18 | 159,284 | -0.79(-2.21%) |
May 24, 2019 | 36.09 | 36.28 | 35.97 | 35.97 | 128,340 | -0.07(-0.19%) |
May 23, 2019 | 36.77 | 36.77 | 35.67 | 36.04 | 189,494 | -1.28(-3.44%) |
May 22, 2019 | 37.68 | 37.76 | 37.23 | 37.33 | 133,250 | -0.61(-1.60%) |
May 21, 2019 | 37.80 | 38.10 | 37.77 | 37.94 | 81,860 | +0.21(+0.56%) |
May 20, 2019 | 37.38 | 37.80 | 37.17 | 37.73 | 166,072 | +0.26(+0.69%) |
May 17, 2019 | 37.21 | 37.73 | 37.21 | 37.47 | 87,458 | -0.26(-0.68%) |
May 16, 2019 | 37.63 | 37.89 | 37.63 | 37.73 | 102,716 | +0.37(+1.00%) |
May 15, 2019 | 37.28 | 37.66 | 37.24 | 37.35 | 203,459 | -0.70(-1.84%) |
May 14, 2019 | 37.94 | 38.17 | 37.77 | 38.05 | 109,274 | +0.35(+0.93%) |
May 13, 2019 | 38.03 | 38.15 | 37.53 | 37.70 | 177,539 | -0.89(-2.30%) |
May 10, 2019 | 38.45 | 38.73 | 37.98 | 38.59 | 141,782 | +0.21(+0.55%) |
May 09, 2019 | 38.26 | 38.99 | 38.08 | 38.38 | 200,994 | -0.49(-1.26%) |
May 08, 2019 | 38.17 | 38.96 | 38.08 | 38.87 | 174,851 | +0.47(+1.22%) |
May 07, 2019 | 38.75 | 38.92 | 38.22 | 38.40 | 96,120 | -0.86(-2.20%) |
May 06, 2019 | 38.96 | 39.31 | 38.92 | 39.27 | 84,130 | -0.35(-0.88%) |
May 03, 2019 | 39.59 | 39.88 | 39.38 | 39.62 | 108,520 | -0.33(-0.82%) |
May 02, 2019 | 39.50 | 40.17 | 39.45 | 39.95 | 140,168 | +0.56(+1.42%) |
May 01, 2019 | 39.50 | 39.62 | 38.82 | 39.38 | 479,638 | -0.44(-1.11%) |
Apr 30, 2019 | 40.48 | 40.51 | 39.73 | 39.83 | 184,025 | -0.54(-1.33%) |
Apr 29, 2019 | 40.18 | 40.58 | 40.12 | 40.37 | 114,425 | +0.72(+1.83%) |
Apr 26, 2019 | 39.52 | 39.78 | 39.45 | 39.64 | 152,013 | -0.40(-0.99%) |
Apr 25, 2019 | 39.95 | 40.32 | 39.83 | 40.04 | 162,441 | +0.19(+0.47%) |
Apr 24, 2019 | 40.34 | 40.34 | 39.84 | 39.85 | 152,485 | -1.03(-2.51%) |
Apr 23, 2019 | 40.83 | 41.02 | 40.74 | 40.88 | 105,813 | -0.23(-0.57%) |
Apr 22, 2019 | 40.93 | 41.18 | 40.86 | 41.11 | 124,599 | +0.65(+1.62%) |
Apr 18, 2019 | 40.62 | 40.65 | 40.34 | 40.46 | 242,297 | -0.70(-1.70%) |
Apr 17, 2019 | 41.25 | 41.28 | 40.86 | 41.16 | 143,966 | +0.00(+0.00%) |
Apr 16, 2019 | 40.88 | 41.25 | 40.78 | 41.16 | 188,257 | +0.75(+1.85%) |
Apr 15, 2019 | 40.67 | 40.67 | 40.41 | 40.41 | 78,774 | -0.28(-0.69%) |
Apr 12, 2019 | 40.51 | 40.76 | 40.37 | 40.69 | 198,846 | +0.86(+2.17%) |
Apr 11, 2019 | 39.43 | 39.97 | 39.41 | 39.83 | 100,221 | +0.63(+1.61%) |
Apr 10, 2019 | 39.20 | 39.29 | 38.92 | 39.20 | 168,844 | -0.21(-0.53%) |
Apr 09, 2019 | 39.17 | 39.59 | 39.08 | 39.41 | 136,500 | -0.40(-1.00%) |
Apr 08, 2019 | 39.52 | 39.85 | 39.45 | 39.80 | 153,685 | +0.42(+1.07%) |
Apr 05, 2019 | 39.80 | 39.80 | 39.23 | 39.38 | 118,665 | -0.12(-0.30%) |
Apr 04, 2019 | 39.73 | 39.90 | 39.48 | 39.50 | 163,596 | -0.30(-0.76%) |
Apr 03, 2019 | 39.73 | 39.95 | 39.52 | 39.80 | 358,822 | +0.96(+2.47%) |
Apr 02, 2019 | 38.92 | 39.15 | 38.71 | 38.85 | 249,089 | -0.19(-0.48%) |
Apr 01, 2019 | 38.15 | 39.17 | 38.15 | 39.03 | 586,491 | +1.64(+4.37%) |
Mar 29, 2019 | 38.08 | 38.14 | 37.40 | 37.40 | 254,412 | +0.05(+0.13%) |
Mar 28, 2019 | 37.59 | 37.80 | 37.21 | 37.35 | 260,490 | -0.35(-0.93%) |
Mar 27, 2019 | 38.31 | 38.43 | 37.52 | 37.70 | 425,864 | -1.03(-2.65%) |
Mar 26, 2019 | 38.99 | 39.06 | 38.47 | 38.73 | 144,326 | +0.09(+0.24%) |
Mar 25, 2019 | 38.87 | 39.17 | 37.84 | 38.64 | 240,073 | -0.16(-0.42%) |
Mar 22, 2019 | 39.48 | 39.62 | 38.40 | 38.80 | 486,949 | -1.92(-4.70%) |
Mar 21, 2019 | 40.67 | 40.91 | 40.58 | 40.72 | 258,002 | -0.26(-0.63%) |
Mar 20, 2019 | 41.95 | 42.07 | 40.81 | 40.97 | 336,282 | -1.31(-3.09%) |
Mar 19, 2019 | 42.61 | 42.82 | 42.09 | 42.28 | 163,038 | +0.22(+0.52%) |
Mar 18, 2019 | 42.09 | 42.18 | 41.81 | 42.06 | 122,548 | +0.02(+0.06%) |
Mar 15, 2019 | 41.97 | 42.29 | 41.71 | 42.04 | 194,384 | -0.68(-1.58%) |
Mar 14, 2019 | 41.99 | 42.76 | 41.95 | 42.72 | 246,963 | +0.86(+2.06%) |
Mar 13, 2019 | 41.97 | 42.02 | 41.71 | 41.85 | 275,417 | +0.21(+0.50%) |
Mar 12, 2019 | 42.41 | 42.44 | 41.43 | 41.64 | 236,304 | -0.84(-1.97%) |
Mar 11, 2019 | 42.25 | 42.69 | 42.25 | 42.48 | 127,819 | +0.44(+1.05%) |
Mar 08, 2019 | 42.55 | 42.83 | 41.95 | 42.04 | 278,016 | -0.56(-1.31%) |
Mar 07, 2019 | 43.11 | 43.11 | 42.39 | 42.60 | 235,717 | -0.79(-1.83%) |
Mar 06, 2019 | 43.81 | 43.86 | 43.18 | 43.39 | 261,242 | -0.51(-1.17%) |
Mar 05, 2019 | 44.51 | 44.53 | 43.88 | 43.91 | 443,158 | -0.26(-0.58%) |
Mar 04, 2019 | 44.53 | 44.77 | 44.00 | 44.16 | 329,164 | -1.05(-2.32%) |
Mar 01, 2019 | 44.44 | 45.23 | 44.30 | 45.21 | 386,365 | +1.21(+2.75%) |
Feb 28, 2019 | 43.44 | 44.35 | 43.35 | 44.00 | 357,008 | +0.51(+1.18%) |
Feb 27, 2019 | 42.81 | 43.70 | 42.81 | 43.49 | 244,031 | +1.37(+3.26%) |
Feb 26, 2019 | 42.20 | 42.55 | 42.08 | 42.11 | 181,721 | -0.58(-1.36%) |
Feb 25, 2019 | 42.74 | 43.02 | 42.62 | 42.69 | 200,730 | +0.33(+0.77%) |
Feb 22, 2019 | 42.44 | 42.48 | 41.95 | 42.37 | 222,833 | -0.68(-1.57%) |
Feb 21, 2019 | 42.86 | 43.25 | 42.76 | 43.04 | 231,930 | +1.12(+2.67%) |
Feb 20, 2019 | 41.92 | 42.30 | 41.78 | 41.92 | 243,993 | +0.28(+0.67%) |
Feb 19, 2019 | 41.48 | 41.92 | 41.34 | 41.64 | 243,920 | -0.23(-0.56%) |
Feb 15, 2019 | 42.30 | 42.34 | 41.85 | 41.88 | 191,680 | -0.19(-0.44%) |
Feb 14, 2019 | 41.71 | 42.30 | 41.64 | 42.06 | 261,232 | -0.70(-1.63%) |
Feb 13, 2019 | 42.69 | 43.00 | 42.50 | 42.76 | 174,217 | +0.49(+1.16%) |
Feb 12, 2019 | 42.20 | 42.65 | 42.11 | 42.27 | 155,932 | +0.35(+0.83%) |
Feb 11, 2019 | 41.95 | 42.06 | 41.67 | 41.92 | 118,491 | +0.44(+1.07%) |
Feb 08, 2019 | 41.58 | 41.74 | 41.34 | 41.48 | 194,083 | -0.54(-1.28%) |
Feb 07, 2019 | 42.37 | 42.62 | 41.92 | 42.02 | 232,059 | -0.86(-2.01%) |
Feb 06, 2019 | 42.48 | 43.14 | 42.44 | 42.88 | 188,585 | -0.05(-0.11%) |
Feb 05, 2019 | 43.18 | 43.21 | 42.62 | 42.93 | 163,745 | -0.51(-1.18%) |
Feb 04, 2019 | 43.46 | 43.88 | 43.33 | 43.44 | 191,032 | +0.54(+1.25%) |
Feb 01, 2019 | 42.37 | 42.97 | 42.25 | 42.90 | 320,970 | +0.75(+1.77%) |
Jan 31, 2019 | 42.58 | 42.58 | 41.85 | 42.16 | 462,535 | -1.05(-2.43%) |
Jan 30, 2019 | 43.30 | 43.84 | 43.16 | 43.21 | 468,630 | +0.09(+0.22%) |
Jan 29, 2019 | 43.63 | 43.77 | 43.08 | 43.11 | 127,563 | -0.61(-1.39%) |
Jan 28, 2019 | 43.60 | 43.74 | 43.19 | 43.72 | 146,753 | +0.14(+0.32%) |
Jan 25, 2019 | 43.53 | 43.86 | 43.39 | 43.58 | 215,195 | +0.54(+1.25%) |
Jan 24, 2019 | 43.18 | 43.39 | 42.83 | 43.04 | 171,988 | -0.77(-1.76%) |
Jan 23, 2019 | 44.28 | 44.35 | 43.51 | 43.81 | 260,907 | +0.02(+0.05%) |
Jan 22, 2019 | 43.84 | 44.12 | 43.39 | 43.79 | 418,135 | -0.82(-1.83%) |
Jan 18, 2019 | 44.32 | 44.86 | 44.07 | 44.60 | 253,471 | +0.65(+1.48%) |
Jan 17, 2019 | 43.93 | 44.28 | 43.58 | 43.95 | 244,029 | -0.05(-0.11%) |
Jan 16, 2019 | 44.53 | 44.70 | 43.72 | 44.00 | 328,194 | -0.09(-0.21%) |
Jan 15, 2019 | 43.56 | 44.19 | 43.51 | 44.09 | 156,357 | +0.44(+1.01%) |
Jan 14, 2019 | 43.14 | 43.86 | 43.05 | 43.65 | 113,748 | +0.51(+1.19%) |
Jan 11, 2019 | 43.25 | 43.39 | 42.79 | 43.14 | 155,035 | -0.49(-1.12%) |
Jan 10, 2019 | 42.76 | 43.77 | 42.65 | 43.63 | 314,795 | +0.82(+1.91%) |
Jan 09, 2019 | 42.79 | 43.28 | 42.62 | 42.81 | 310,347 | +0.21(+0.49%) |
Jan 08, 2019 | 42.34 | 42.62 | 42.06 | 42.60 | 270,458 | +0.37(+0.88%) |
Jan 07, 2019 | 41.37 | 42.39 | 41.33 | 42.23 | 319,853 | +0.40(+0.95%) |
Jan 04, 2019 | 41.64 | 42.32 | 41.44 | 41.83 | 537,968 | +1.37(+3.40%) |
Jan 03, 2019 | 41.74 | 41.81 | 40.15 | 40.46 | 517,229 | -1.44(-3.45%) |
Jan 02, 2019 | 42.46 | 42.72 | 41.85 | 41.90 | 240,455 | -0.58(-1.37%) |
Dec 31, 2018 | 43.44 | 43.67 | 42.48 | 42.48 | 305,865 | -0.58(-1.35%) |
Dec 28, 2018 | 43.72 | 43.86 | 43.00 | 43.07 | 197,688 | -1.10(-2.48%) |
Dec 27, 2018 | 42.74 | 44.16 | 42.66 | 44.16 | 283,725 | +0.04(+0.08%) |
Dec 26, 2018 | 43.10 | 44.18 | 42.71 | 44.13 | 362,501 | +1.37(+3.21%) |
Dec 24, 2018 | 42.94 | 43.20 | 42.66 | 42.75 | 317,563 | -0.63(-1.45%) |
Dec 21, 2018 | 42.94 | 43.75 | 42.87 | 43.38 | 266,221 | -0.02(-0.05%) |
Dec 20, 2018 | 42.03 | 43.41 | 41.99 | 43.41 | 831,120 | +0.53(+1.25%) |
Dec 19, 2018 | 44.10 | 44.27 | 42.36 | 42.87 | 647,379 | -1.74(-3.91%) |
Dec 18, 2018 | 45.22 | 45.38 | 44.45 | 44.61 | 206,713 | -0.81(-1.79%) |
Dec 17, 2018 | 46.10 | 46.10 | 45.31 | 45.43 | 164,824 | -0.84(-1.81%) |
Dec 14, 2018 | 46.12 | 46.57 | 45.90 | 46.26 | 148,732 | -0.44(-0.95%) |
Dec 13, 2018 | 46.26 | 46.82 | 46.12 | 46.70 | 224,527 | +0.37(+0.80%) |
Dec 12, 2018 | 46.10 | 46.48 | 45.91 | 46.33 | 236,555 | +0.63(+1.37%) |
Dec 11, 2018 | 45.64 | 46.03 | 45.15 | 45.71 | 246,560 | +0.02(+0.05%) |
Dec 10, 2018 | 45.73 | 46.22 | 45.26 | 45.68 | 265,507 | -0.58(-1.26%) |
Dec 07, 2018 | 46.94 | 47.31 | 46.12 | 46.26 | 241,647 | -0.28(-0.60%) |
Dec 06, 2018 | 46.12 | 46.59 | 45.29 | 46.54 | 573,832 | -0.37(-0.79%) |
Dec 04, 2018 | 48.22 | 48.47 | 45.85 | 46.91 | 594,501 | -2.49(-5.03%) |
Dec 03, 2018 | 50.93 | 50.98 | 49.40 | 49.40 | 206,238 | -1.05(-2.07%) |
Nov 30, 2018 | 50.47 | 50.91 | 50.38 | 50.45 | 116,627 | -0.56(-1.09%) |
Nov 29, 2018 | 50.96 | 51.42 | 50.56 | 51.00 | 982,855 | -0.72(-1.39%) |
Nov 28, 2018 | 51.07 | 51.72 | 50.86 | 51.72 | 271,454 | +0.86(+1.69%) |
Nov 27, 2018 | 51.14 | 51.21 | 50.59 | 50.86 | 155,437 | -0.21(-0.41%) |
Nov 26, 2018 | 51.07 | 51.17 | 50.84 | 51.07 | 108,068 | +0.33(+0.64%) |
Nov 23, 2018 | 50.00 | 50.77 | 49.91 | 50.75 | 124,761 | -0.09(-0.18%) |
Nov 21, 2018 | 50.84 | 50.84 | 50.84 | 0 | +0.05(+0.09%) | |
Nov 20, 2018 | 50.52 | 50.93 | 50.24 | 50.79 | 368,675 | -0.02(-0.05%) |
Nov 19, 2018 | 51.63 | 51.68 | 50.82 | 50.82 | 215,679 | -0.49(-0.95%) |
Nov 16, 2018 | 51.89 | 52.33 | 51.10 | 51.31 | 816,739 | -0.84(-1.60%) |
Nov 15, 2018 | 51.56 | 52.58 | 51.43 | 52.14 | 239,308 | +0.12(+0.22%) |
Nov 14, 2018 | 52.89 | 53.09 | 51.47 | 52.03 | 305,001 | -0.16(-0.31%) |
Nov 13, 2018 | 52.49 | 52.89 | 52.17 | 52.19 | 301,973 | +0.19(+0.36%) |
Nov 12, 2018 | 52.30 | 52.30 | 51.72 | 52.00 | 268,109 | -1.02(-1.93%) |
Nov 09, 2018 | 53.95 | 53.97 | 52.85 | 53.03 | 384,570 | -1.28(-2.35%) |
Nov 08, 2018 | 53.58 | 54.42 | 53.58 | 54.30 | 234,671 | +0.07(+0.13%) |
Nov 07, 2018 | 53.26 | 54.38 | 52.94 | 54.23 | 586,207 | -0.19(-0.34%) |
Nov 06, 2018 | 54.09 | 54.47 | 53.91 | 54.42 | 232,754 | +0.12(+0.21%) |
Nov 05, 2018 | 54.26 | 54.44 | 53.93 | 54.30 | 226,918 | -0.67(-1.23%) |
Nov 02, 2018 | 53.30 | 55.07 | 53.19 | 54.98 | 761,739 | +1.98(+3.73%) |
Nov 01, 2018 | 53.79 | 53.79 | 52.77 | 53.00 | 221,304 | -0.09(-0.17%) |
Oct 31, 2018 | 52.86 | 53.58 | 52.57 | 53.09 | 496,041 | +0.81(+1.56%) |
Oct 30, 2018 | 52.12 | 52.46 | 51.79 | 52.28 | 373,269 | +0.77(+1.49%) |
Oct 29, 2018 | 51.35 | 52.14 | 51.12 | 51.51 | 310,998 | +0.30(+0.59%) |
Oct 26, 2018 | 51.21 | 51.42 | 50.72 | 51.21 | 272,504 | -0.88(-1.69%) |
Oct 25, 2018 | 51.79 | 52.17 | 51.51 | 52.10 | 245,161 | +0.60(+1.17%) |
Oct 24, 2018 | 52.00 | 52.19 | 51.41 | 51.49 | 327,143 | -1.16(-2.21%) |
Oct 23, 2018 | 51.47 | 52.75 | 51.07 | 52.65 | 422,676 | -0.49(-0.92%) |
Oct 22, 2018 | 52.61 | 53.14 | 52.37 | 53.14 | 229,590 | +0.30(+0.57%) |
Oct 19, 2018 | 52.72 | 53.28 | 52.54 | 52.84 | 310,247 | +0.28(+0.53%) |
Oct 18, 2018 | 52.96 | 53.09 | 51.96 | 52.56 | 303,282 | +0.12(+0.22%) |
Oct 17, 2018 | 51.58 | 52.51 | 51.41 | 52.44 | 385,334 | +0.88(+1.71%) |
Oct 16, 2018 | 51.93 | 52.24 | 51.49 | 51.56 | 210,133 | -0.23(-0.45%) |
Oct 15, 2018 | 51.49 | 52.05 | 51.35 | 51.79 | 167,576 | +0.00(+0.00%) |
Oct 12, 2018 | 51.86 | 52.05 | 51.09 | 51.79 | 197,621 | +0.58(+1.13%) |
Oct 11, 2018 | 52.51 | 52.77 | 50.84 | 51.21 | 658,402 | -1.98(-3.71%) |
Oct 10, 2018 | 53.63 | 54.16 | 53.09 | 53.19 | 687,263 | +0.44(+0.84%) |
Oct 09, 2018 | 53.65 | 53.79 | 52.68 | 52.75 | 483,012 | -1.60(-2.95%) |
Oct 08, 2018 | 53.84 | 54.37 | 53.72 | 54.35 | 236,262 | +0.60(+1.12%) |
Oct 05, 2018 | 53.33 | 54.40 | 52.89 | 53.75 | 851,642 | +1.25(+2.39%) |
Oct 04, 2018 | 52.26 | 52.84 | 51.96 | 52.49 | 377,701 | +1.14(+2.22%) |
Oct 03, 2018 | 49.54 | 52.10 | 49.42 | 51.35 | 853,269 | +2.63(+5.39%) |
Oct 02, 2018 | 49.05 | 49.10 | 48.44 | 48.73 | 160,536 | -0.95(-1.92%) |