Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.48 | 21.89 | 21.40 | 21.89 | 1,552,615 | +0.39(+1.80%) |
Jan 30, 2019 | 21.41 | 21.82 | 21.15 | 21.50 | 1,846,764 | +0.08(+0.37%) |
Jan 29, 2019 | 22.00 | 22.11 | 21.33 | 21.42 | 1,714,244 | -0.92(-4.12%) |
Jan 28, 2019 | 22.09 | 22.70 | 21.92 | 22.34 | 1,506,937 | +0.09(+0.40%) |
Jan 25, 2019 | 21.79 | 22.27 | 21.60 | 22.26 | 3,254,259 | +0.53(+2.44%) |
Jan 24, 2019 | 21.51 | 21.99 | 21.41 | 21.72 | 1,678,202 | +0.13(+0.61%) |
Jan 23, 2019 | 21.13 | 21.95 | 21.10 | 21.59 | 2,221,707 | +0.41(+1.92%) |
Jan 22, 2019 | 22.17 | 22.32 | 20.92 | 21.18 | 3,739,520 | -1.30(-5.79%) |
Jan 18, 2019 | 21.94 | 22.81 | 21.60 | 22.49 | 5,716,454 | +0.25(+1.11%) |
Jan 17, 2019 | 24.24 | 24.69 | 22.10 | 22.24 | 17,771,918 | -7.28(-24.67%) |
Jan 16, 2019 | 29.95 | 30.36 | 29.26 | 29.52 | 1,260,076 | -0.41(-1.36%) |
Jan 15, 2019 | 30.18 | 30.64 | 29.56 | 29.93 | 1,148,817 | -0.38(-1.26%) |
Jan 14, 2019 | 31.27 | 31.27 | 29.90 | 30.31 | 1,613,849 | -1.15(-3.66%) |
Jan 11, 2019 | 31.41 | 31.93 | 30.94 | 31.46 | 1,344,104 | -0.03(-0.08%) |
Jan 10, 2019 | 32.02 | 32.03 | 30.40 | 31.48 | 1,723,267 | -1.27(-3.89%) |
Jan 09, 2019 | 31.98 | 32.94 | 31.54 | 32.76 | 1,077,717 | +0.96(+3.03%) |
Jan 08, 2019 | 31.51 | 31.87 | 30.36 | 31.79 | 1,398,499 | +0.85(+2.75%) |
Jan 07, 2019 | 30.68 | 31.38 | 29.95 | 30.95 | 1,685,565 | +0.27(+0.87%) |
Jan 04, 2019 | 29.14 | 30.79 | 28.90 | 30.68 | 1,634,418 | +1.93(+6.71%) |
Jan 03, 2019 | 29.15 | 29.49 | 27.87 | 28.75 | 1,108,841 | -0.51(-1.75%) |
Jan 02, 2019 | 27.45 | 29.38 | 27.23 | 29.26 | 1,549,877 | +1.15(+4.09%) |
Dec 31, 2018 | 27.85 | 28.27 | 27.40 | 28.11 | 1,004,744 | +0.41(+1.47%) |
Dec 28, 2018 | 28.02 | 28.41 | 27.25 | 27.71 | 906,880 | -0.04(-0.16%) |
Dec 27, 2018 | 27.03 | 27.78 | 26.49 | 27.75 | 912,182 | +0.19(+0.71%) |
Dec 26, 2018 | 26.15 | 27.56 | 25.39 | 27.56 | 1,452,427 | +1.59(+6.13%) |
Dec 24, 2018 | 26.44 | 26.76 | 25.04 | 25.96 | 974,571 | -0.65(-2.46%) |
Dec 21, 2018 | 27.17 | 28.36 | 26.49 | 26.62 | 2,967,561 | -0.70(-2.56%) |
Dec 20, 2018 | 27.64 | 28.51 | 27.07 | 27.32 | 2,104,500 | -0.35(-1.28%) |
Dec 19, 2018 | 27.79 | 28.88 | 27.52 | 27.67 | 1,966,671 | +0.05(+0.19%) |
Dec 18, 2018 | 27.92 | 28.66 | 27.43 | 27.62 | 1,710,184 | -0.25(-0.89%) |
Dec 17, 2018 | 28.58 | 28.82 | 27.43 | 27.87 | 2,877,387 | -1.00(-3.46%) |
Dec 14, 2018 | 29.09 | 30.10 | 28.64 | 28.87 | 1,599,951 | -0.41(-1.39%) |
Dec 13, 2018 | 30.66 | 30.95 | 29.04 | 29.27 | 2,368,932 | -1.22(-4.00%) |
Dec 12, 2018 | 30.97 | 31.76 | 30.14 | 30.49 | 3,040,706 | -0.19(-0.63%) |
Dec 11, 2018 | 32.96 | 33.13 | 30.32 | 30.69 | 2,456,226 | -1.85(-5.68%) |
Dec 10, 2018 | 33.77 | 33.87 | 30.70 | 32.54 | 3,780,289 | -1.58(-4.62%) |
Dec 07, 2018 | 35.59 | 37.41 | 33.98 | 34.11 | 4,043,160 | -2.17(-5.98%) |
Dec 06, 2018 | 38.72 | 39.10 | 34.00 | 36.28 | 10,598,387 | -7.99(-18.05%) |
Dec 04, 2018 | 46.94 | 47.70 | 43.64 | 44.27 | 2,796,355 | -2.66(-5.68%) |
Dec 03, 2018 | 46.86 | 47.82 | 45.85 | 46.94 | 1,616,850 | +0.30(+0.65%) |
Nov 30, 2018 | 45.72 | 46.80 | 45.32 | 46.63 | 1,101,591 | +0.76(+1.66%) |
Nov 29, 2018 | 45.98 | 46.68 | 45.30 | 45.87 | 1,355,411 | -0.41(-0.88%) |
Nov 28, 2018 | 45.32 | 46.51 | 43.38 | 46.28 | 2,843,776 | -0.42(-0.91%) |
Nov 27, 2018 | 46.85 | 47.20 | 45.68 | 46.71 | 1,342,291 | -0.44(-0.94%) |
Nov 26, 2018 | 46.31 | 47.74 | 45.32 | 47.15 | 1,233,444 | +1.48(+3.24%) |
Nov 23, 2018 | 46.20 | 46.93 | 45.42 | 45.67 | 560,853 | -1.04(-2.24%) |
Nov 21, 2018 | 46.71 | 46.71 | 46.71 | 0 | +1.62(+3.59%) | |
Nov 20, 2018 | 45.97 | 46.64 | 44.89 | 45.09 | 1,220,169 | -1.91(-4.07%) |
Nov 19, 2018 | 50.02 | 51.12 | 46.63 | 47.01 | 1,006,778 | -3.18(-6.33%) |
Nov 16, 2018 | 49.40 | 50.43 | 48.71 | 50.18 | 1,215,615 | +0.39(+0.78%) |
Nov 15, 2018 | 49.26 | 49.88 | 47.36 | 49.79 | 1,091,137 | -0.01(-0.02%) |
Nov 14, 2018 | 50.02 | 51.62 | 49.02 | 49.80 | 1,206,189 | +0.30(+0.61%) |
Nov 13, 2018 | 49.10 | 50.72 | 48.72 | 49.50 | 1,190,224 | +0.52(+1.07%) |
Nov 12, 2018 | 50.78 | 51.15 | 47.61 | 48.98 | 1,715,422 | -1.71(-3.37%) |
Nov 09, 2018 | 52.80 | 52.90 | 50.22 | 50.69 | 760,762 | -2.49(-4.68%) |
Nov 08, 2018 | 53.23 | 53.78 | 52.26 | 53.17 | 897,741 | -0.16(-0.30%) |
Nov 07, 2018 | 54.11 | 54.79 | 52.82 | 53.33 | 1,162,905 | -0.77(-1.42%) |
Nov 06, 2018 | 53.66 | 55.09 | 52.77 | 54.10 | 931,931 | +0.13(+0.25%) |
Nov 05, 2018 | 51.41 | 54.22 | 50.46 | 53.97 | 1,287,164 | +2.43(+4.72%) |
Nov 02, 2018 | 51.30 | 52.56 | 50.82 | 51.54 | 1,547,177 | +0.81(+1.59%) |
Nov 01, 2018 | 49.32 | 50.77 | 48.59 | 50.73 | 1,081,903 | +1.46(+2.96%) |
Oct 31, 2018 | 51.48 | 52.27 | 49.25 | 49.27 | 3,212,138 | -1.85(-3.61%) |
Oct 30, 2018 | 48.08 | 51.19 | 47.83 | 51.12 | 1,740,320 | +3.12(+6.50%) |
Oct 29, 2018 | 45.37 | 48.00 | 44.86 | 48.00 | 1,737,169 | +3.12(+6.95%) |
Oct 26, 2018 | 45.49 | 45.53 | 42.76 | 44.88 | 2,063,908 | -0.46(-1.01%) |
Oct 25, 2018 | 44.53 | 46.05 | 44.31 | 45.33 | 1,577,578 | +0.91(+2.04%) |
Oct 24, 2018 | 46.13 | 46.41 | 44.39 | 44.43 | 1,704,832 | -1.79(-3.88%) |
Oct 23, 2018 | 46.12 | 46.55 | 44.97 | 46.22 | 926,036 | -0.39(-0.83%) |
Oct 22, 2018 | 47.22 | 47.81 | 46.37 | 46.61 | 1,112,987 | -0.49(-1.05%) |
Oct 19, 2018 | 49.24 | 49.86 | 47.06 | 47.10 | 1,340,067 | -2.18(-4.42%) |
Oct 18, 2018 | 50.47 | 50.47 | 48.95 | 49.28 | 1,519,152 | -1.35(-2.66%) |
Oct 17, 2018 | 51.43 | 51.57 | 49.99 | 50.63 | 1,002,113 | -0.81(-1.57%) |
Oct 16, 2018 | 51.15 | 51.44 | 49.94 | 51.43 | 970,179 | +0.57(+1.12%) |
Oct 15, 2018 | 51.00 | 51.58 | 50.70 | 50.86 | 873,821 | -0.15(-0.29%) |
Oct 12, 2018 | 53.24 | 53.79 | 50.08 | 51.01 | 1,929,674 | -1.69(-3.20%) |
Oct 11, 2018 | 52.54 | 53.89 | 52.46 | 52.70 | 996,805 | +0.04(+0.08%) |
Oct 10, 2018 | 53.90 | 54.19 | 52.46 | 52.66 | 1,392,114 | -1.28(-2.38%) |
Oct 09, 2018 | 54.35 | 54.83 | 53.80 | 53.94 | 919,655 | -0.53(-0.97%) |
Oct 08, 2018 | 54.83 | 55.34 | 54.07 | 54.47 | 738,800 | -0.36(-0.66%) |
Oct 05, 2018 | 55.27 | 55.78 | 54.26 | 54.83 | 917,684 | -0.57(-1.03%) |
Oct 04, 2018 | 55.57 | 56.06 | 54.55 | 55.40 | 1,267,748 | -0.17(-0.30%) |
Oct 03, 2018 | 55.36 | 55.93 | 54.97 | 55.57 | 779,441 | +0.22(+0.40%) |
Oct 02, 2018 | 57.11 | 57.44 | 55.29 | 55.35 | 1,339,019 | -1.76(-3.08%) |
Oct 01, 2018 | 58.14 | 58.23 | 57.04 | 57.10 | 951,662 | -0.85(-1.47%) |
Sep 28, 2018 | 57.67 | 58.64 | 57.52 | 57.96 | 871,612 | +0.20(+0.35%) |
Sep 27, 2018 | 58.12 | 58.36 | 57.50 | 57.75 | 1,044,456 | -0.17(-0.29%) |
Sep 26, 2018 | 57.06 | 58.27 | 56.88 | 57.92 | 972,255 | +0.98(+1.73%) |
Sep 25, 2018 | 57.23 | 57.46 | 56.59 | 56.94 | 814,054 | +0.19(+0.34%) |
Sep 24, 2018 | 58.63 | 58.65 | 55.73 | 56.74 | 1,688,837 | -1.83(-3.12%) |
Sep 21, 2018 | 59.53 | 59.78 | 58.50 | 58.57 | 3,611,470 | -0.44(-0.74%) |
Sep 20, 2018 | 59.56 | 59.58 | 58.33 | 59.01 | 2,067,955 | -0.18(-0.30%) |
Sep 19, 2018 | 59.18 | 59.67 | 58.40 | 59.19 | 1,394,143 | -0.16(-0.27%) |
Sep 18, 2018 | 59.20 | 59.99 | 58.82 | 59.35 | 1,221,003 | -0.15(-0.25%) |
Sep 17, 2018 | 57.40 | 59.60 | 57.27 | 59.49 | 1,757,746 | +1.78(+3.09%) |
Sep 14, 2018 | 56.80 | 57.89 | 56.46 | 57.71 | 1,344,958 | +0.70(+1.23%) |
Sep 13, 2018 | 56.58 | 57.46 | 56.40 | 57.01 | 1,302,746 | -0.05(-0.09%) |
Sep 12, 2018 | 57.17 | 57.62 | 56.69 | 57.06 | 1,182,004 | +0.04(+0.06%) |
Sep 11, 2018 | 56.44 | 57.39 | 56.28 | 57.02 | 1,135,212 | +0.25(+0.43%) |
Sep 10, 2018 | 55.57 | 56.93 | 55.33 | 56.78 | 1,871,219 | +1.54(+2.78%) |
Sep 07, 2018 | 56.29 | 57.01 | 54.91 | 55.24 | 1,378,176 | -1.04(-1.84%) |
Sep 06, 2018 | 54.86 | 56.89 | 54.86 | 56.28 | 1,665,850 | +1.56(+2.86%) |
Sep 05, 2018 | 55.50 | 56.00 | 54.27 | 54.71 | 1,370,999 | -0.83(-1.49%) |
Sep 04, 2018 | 54.99 | 56.52 | 54.17 | 55.54 | 3,326,656 | -0.90(-1.59%) |
Aug 31, 2018 | 56.44 | 56.44 | 56.44 | 0 | -3.06(-5.14%) | |
Aug 30, 2018 | 54.59 | 62.47 | 54.06 | 59.49 | 17,199,524 | +11.45(+23.84%) |
Aug 29, 2018 | 48.64 | 48.75 | 47.43 | 48.04 | 3,433,211 | -0.36(-0.74%) |
Aug 28, 2018 | 52.13 | 52.56 | 47.67 | 48.40 | 4,238,214 | -2.96(-5.77%) |
Aug 27, 2018 | 54.43 | 54.68 | 51.17 | 51.36 | 2,748,869 | -2.87(-5.30%) |
Aug 24, 2018 | 55.25 | 55.55 | 54.06 | 54.24 | 1,391,940 | -0.85(-1.55%) |
Aug 23, 2018 | 56.04 | 56.17 | 54.29 | 55.09 | 1,059,746 | -1.09(-1.94%) |
Aug 22, 2018 | 55.99 | 56.79 | 55.93 | 56.18 | 1,020,273 | +0.19(+0.35%) |
Aug 21, 2018 | 56.24 | 56.31 | 55.59 | 55.99 | 1,008,193 | -0.01(-0.02%) |
Aug 20, 2018 | 54.62 | 56.34 | 54.62 | 56.00 | 1,196,351 | +1.14(+2.08%) |
Aug 17, 2018 | 53.35 | 55.12 | 53.35 | 54.85 | 749,322 | +1.31(+2.45%) |
Aug 16, 2018 | 53.53 | 54.02 | 53.26 | 53.54 | 716,573 | +0.14(+0.26%) |
Aug 15, 2018 | 54.72 | 54.89 | 52.53 | 53.40 | 1,614,367 | -1.74(-3.16%) |
Aug 14, 2018 | 52.79 | 55.22 | 52.74 | 55.14 | 1,831,781 | +2.82(+5.39%) |
Aug 13, 2018 | 52.60 | 53.15 | 51.89 | 52.32 | 953,500 | -0.29(-0.55%) |
Aug 10, 2018 | 52.42 | 52.92 | 51.47 | 52.61 | 857,734 | +0.12(+0.23%) |
Aug 09, 2018 | 52.66 | 52.79 | 51.85 | 52.49 | 597,079 | +0.04(+0.07%) |
Aug 08, 2018 | 52.67 | 53.28 | 52.13 | 52.45 | 757,194 | -0.11(-0.20%) |
Aug 07, 2018 | 52.30 | 52.73 | 51.58 | 52.56 | 963,401 | +0.29(+0.56%) |
Aug 06, 2018 | 51.69 | 52.31 | 51.42 | 52.27 | 899,537 | +0.48(+0.93%) |
Aug 03, 2018 | 51.98 | 52.90 | 50.91 | 51.79 | 936,568 | -0.18(-0.36%) |
Aug 02, 2018 | 50.77 | 52.15 | 50.54 | 51.97 | 927,195 | +0.93(+1.83%) |
Aug 01, 2018 | 50.34 | 51.44 | 49.75 | 51.04 | 1,454,227 | +0.60(+1.19%) |
Jul 31, 2018 | 52.17 | 52.70 | 49.41 | 50.44 | 2,823,410 | -3.41(-6.33%) |
Jul 30, 2018 | 53.45 | 54.96 | 53.18 | 53.84 | 2,194,265 | +0.63(+1.18%) |
Jul 27, 2018 | 52.83 | 53.50 | 52.63 | 53.21 | 1,526,742 | +0.44(+0.83%) |
Jul 26, 2018 | 52.14 | 53.20 | 51.81 | 52.78 | 1,158,452 | +0.14(+0.27%) |
Jul 25, 2018 | 51.69 | 52.68 | 51.69 | 52.64 | 1,500,497 | +0.57(+1.09%) |
Jul 24, 2018 | 52.68 | 53.19 | 51.62 | 52.07 | 2,066,963 | -0.38(-0.73%) |
Jul 23, 2018 | 52.44 | 53.06 | 52.33 | 52.45 | 1,204,883 | -0.21(-0.40%) |
Jul 20, 2018 | 52.85 | 53.53 | 52.37 | 52.66 | 1,406,668 | -0.32(-0.61%) |
Jul 19, 2018 | 51.28 | 53.02 | 51.28 | 52.99 | 1,056,709 | +1.70(+3.32%) |
Jul 18, 2018 | 51.18 | 52.02 | 50.93 | 51.28 | 1,309,041 | +0.10(+0.20%) |
Jul 17, 2018 | 50.38 | 51.76 | 50.38 | 51.18 | 1,173,187 | +0.51(+1.00%) |
Jul 16, 2018 | 50.77 | 51.39 | 50.17 | 50.67 | 1,511,785 | -0.11(-0.22%) |
Jul 13, 2018 | 52.14 | 52.41 | 50.75 | 50.78 | 2,043,288 | -1.57(-3.00%) |
Jul 12, 2018 | 52.37 | 52.98 | 51.85 | 52.36 | 1,062,318 | -0.01(-0.02%) |
Jul 11, 2018 | 51.56 | 52.72 | 51.53 | 52.37 | 1,445,242 | +0.38(+0.72%) |
Jul 10, 2018 | 52.50 | 53.12 | 51.40 | 51.99 | 1,551,219 | -0.46(-0.88%) |
Jul 09, 2018 | 51.65 | 52.75 | 51.65 | 52.45 | 1,836,440 | +0.92(+1.78%) |
Jul 06, 2018 | 50.53 | 52.17 | 50.53 | 51.54 | 1,933,816 | +1.00(+1.99%) |
Jul 05, 2018 | 49.15 | 50.66 | 49.01 | 50.53 | 2,713,655 | +1.57(+3.21%) |
Jul 03, 2018 | 48.96 | 48.96 | 48.96 | 0 | -0.05(-0.11%) | |
Jul 02, 2018 | 48.61 | 49.69 | 48.26 | 49.01 | 2,084,615 | +0.31(+0.65%) |
Jun 29, 2018 | 50.91 | 51.16 | 48.62 | 48.70 | 2,379,410 | -1.74(-3.45%) |
Jun 28, 2018 | 49.96 | 50.79 | 49.52 | 50.44 | 1,793,908 | +0.52(+1.05%) |
Jun 27, 2018 | 50.72 | 51.73 | 49.83 | 49.91 | 1,813,947 | -0.78(-1.53%) |
Jun 26, 2018 | 50.18 | 50.76 | 49.46 | 50.69 | 1,616,114 | +0.81(+1.63%) |
Jun 25, 2018 | 50.24 | 51.53 | 49.47 | 49.88 | 2,624,895 | -0.86(-1.70%) |
Jun 22, 2018 | 51.21 | 51.43 | 49.94 | 50.74 | 9,799,422 | -0.14(-0.27%) |
Jun 21, 2018 | 51.87 | 53.35 | 50.80 | 50.88 | 2,665,483 | -0.80(-1.55%) |
Jun 20, 2018 | 49.90 | 52.72 | 49.90 | 51.68 | 2,947,575 | +1.77(+3.55%) |
Jun 19, 2018 | 50.06 | 50.88 | 49.39 | 49.91 | 2,147,662 | -0.22(-0.44%) |
Jun 18, 2018 | 48.60 | 50.64 | 48.27 | 50.13 | 2,485,558 | +1.27(+2.59%) |
Jun 15, 2018 | 48.49 | 48.49 | 48.86 | 2,686,676 | +0.38(+0.77%) | |
Jun 14, 2018 | 49.70 | 49.75 | 47.51 | 48.49 | 3,480,921 | -1.38(-2.77%) |
Jun 13, 2018 | 50.77 | 51.51 | 49.45 | 49.87 | 3,375,644 | -0.72(-1.43%) |
Jun 12, 2018 | 49.56 | 51.08 | 49.19 | 50.59 | 2,887,663 | +1.21(+2.46%) |
Jun 11, 2018 | 48.36 | 50.51 | 47.87 | 49.38 | 3,178,056 | +0.98(+2.02%) |
Jun 08, 2018 | 47.16 | 48.74 | 46.83 | 48.40 | 4,251,272 | +1.32(+2.80%) |
Jun 07, 2018 | 45.88 | 48.07 | 45.01 | 47.08 | 5,939,205 | +1.42(+3.12%) |
Jun 06, 2018 | 48.37 | 45.66 | 20,613,998 | +7.09(+18.39%) | ||
Jun 05, 2018 | 38.26 | 38.98 | 37.93 | 38.56 | 3,901,429 | +0.39(+1.03%) |
Jun 04, 2018 | 37.37 | 38.22 | 37.35 | 38.17 | 2,384,418 | +0.95(+2.56%) |
Jun 01, 2018 | 37.25 | 37.46 | 36.45 | 37.22 | 1,550,719 | -0.34(-0.91%) |
May 31, 2018 | 37.71 | 37.88 | 36.75 | 37.56 | 2,378,221 | -0.04(-0.12%) |
May 30, 2018 | 37.36 | 38.08 | 37.27 | 37.60 | 1,625,669 | +0.40(+1.08%) |
May 29, 2018 | 36.93 | 37.25 | 36.15 | 37.20 | 3,313,427 | -0.03(-0.09%) |
May 25, 2018 | 37.24 | 37.24 | 37.24 | 0 | +0.09(+0.23%) | |
May 24, 2018 | 36.22 | 37.20 | 35.91 | 37.15 | 1,971,862 | +1.17(+3.25%) |
May 23, 2018 | 35.34 | 36.56 | 34.94 | 35.98 | 2,127,750 | +1.18(+3.39%) |
May 22, 2018 | 34.94 | 35.02 | 34.17 | 34.80 | 1,453,215 | -0.04(-0.13%) |
May 21, 2018 | 34.66 | 35.46 | 34.65 | 34.84 | 1,229,088 | +0.35(+1.01%) |
May 18, 2018 | 34.03 | 34.84 | 34.03 | 34.49 | 1,653,298 | +0.45(+1.33%) |
May 17, 2018 | 33.98 | 34.47 | 33.88 | 34.04 | 1,168,618 | +0.11(+0.33%) |
May 16, 2018 | 33.54 | 34.38 | 33.45 | 33.93 | 1,443,176 | +0.59(+1.76%) |
May 15, 2018 | 33.12 | 33.87 | 32.95 | 33.34 | 1,298,396 | +0.08(+0.24%) |
May 14, 2018 | 33.49 | 34.42 | 33.15 | 33.26 | 1,743,488 | -0.04(-0.13%) |
May 11, 2018 | 33.55 | 33.62 | 32.98 | 33.31 | 888,388 | -0.14(-0.42%) |
May 10, 2018 | 33.18 | 33.84 | 33.08 | 33.45 | 937,775 | +0.39(+1.19%) |
May 09, 2018 | 32.73 | 33.31 | 32.53 | 33.05 | 1,157,338 | +0.56(+1.72%) |
May 08, 2018 | 32.49 | 33.07 | 31.92 | 32.49 | 1,031,856 | -0.15(-0.45%) |
May 07, 2018 | 33.11 | 33.11 | 31.80 | 32.64 | 1,238,163 | -0.45(-1.35%) |
May 04, 2018 | 32.49 | 33.51 | 32.25 | 33.09 | 1,478,080 | +0.60(+1.86%) |
May 03, 2018 | 32.74 | 33.12 | 32.11 | 32.49 | 1,875,031 | -0.34(-1.04%) |
May 02, 2018 | 33.44 | 33.60 | 32.81 | 32.83 | 1,895,732 | -0.64(-1.91%) |
May 01, 2018 | 33.58 | 33.72 | 32.49 | 33.47 | 1,664,506 | -0.16(-0.49%) |
Apr 30, 2018 | 35.13 | 35.37 | 33.59 | 33.63 | 1,421,384 | -1.55(-4.40%) |
Apr 27, 2018 | 34.95 | 35.45 | 34.77 | 35.18 | 1,714,880 | +0.42(+1.22%) |
Apr 26, 2018 | 34.69 | 35.00 | 34.48 | 34.75 | 906,038 | +0.08(+0.22%) |
Apr 25, 2018 | 34.04 | 34.69 | 34.01 | 34.68 | 1,276,875 | +0.52(+1.52%) |
Apr 24, 2018 | 34.26 | 34.44 | 33.61 | 34.16 | 1,633,482 | +0.02(+0.05%) |
Apr 23, 2018 | 33.41 | 34.58 | 33.22 | 34.14 | 1,342,082 | +0.71(+2.12%) |
Apr 20, 2018 | 32.89 | 34.05 | 32.64 | 33.43 | 3,015,939 | +0.71(+2.17%) |
Apr 19, 2018 | 34.69 | 34.83 | 32.52 | 32.72 | 2,586,202 | -1.56(-4.54%) |
Apr 18, 2018 | 34.76 | 35.39 | 34.07 | 34.28 | 1,985,437 | +0.15(+0.43%) |
Apr 17, 2018 | 34.41 | 34.80 | 33.77 | 34.13 | 2,322,276 | -0.15(-0.43%) |
Apr 16, 2018 | 33.40 | 34.52 | 33.26 | 34.28 | 2,526,743 | +0.87(+2.59%) |
Apr 13, 2018 | 33.66 | 34.20 | 33.26 | 33.41 | 2,118,012 | +0.13(+0.39%) |
Apr 12, 2018 | 32.77 | 33.85 | 32.61 | 33.28 | 1,920,240 | +0.67(+2.07%) |
Apr 11, 2018 | 32.30 | 33.34 | 32.22 | 32.61 | 2,754,862 | +0.03(+0.11%) |
Apr 10, 2018 | 32.96 | 33.68 | 32.36 | 32.58 | 2,821,646 | +0.08(+0.24%) |
Apr 09, 2018 | 32.49 | 33.25 | 32.40 | 32.50 | 1,811,390 | +0.12(+0.37%) |
Apr 06, 2018 | 32.31 | 32.82 | 31.85 | 32.38 | 2,382,577 | -0.05(-0.16%) |
Apr 05, 2018 | 31.96 | 32.66 | 31.43 | 32.43 | 2,173,195 | +0.53(+1.65%) |
Apr 04, 2018 | 30.36 | 32.01 | 30.27 | 31.90 | 3,845,277 | +1.23(+4.00%) |
Apr 03, 2018 | 30.41 | 31.10 | 28.70 | 30.67 | 5,335,153 | -0.54(-1.72%) |
Apr 02, 2018 | 33.34 | 33.45 | 30.88 | 31.21 | 2,971,968 | -2.11(-6.33%) |
Mar 29, 2018 | 33.32 | 33.32 | 33.32 | 0 | +0.25(+0.76%) | |
Mar 28, 2018 | 32.63 | 33.52 | 32.18 | 33.07 | 2,875,813 | +0.22(+0.66%) |
Mar 27, 2018 | 33.37 | 33.60 | 32.59 | 32.85 | 2,440,257 | -0.45(-1.35%) |
Mar 26, 2018 | 33.88 | 34.13 | 32.53 | 33.30 | 2,860,841 | -0.31(-0.93%) |
Mar 23, 2018 | 34.13 | 34.64 | 33.60 | 33.61 | 3,079,501 | -0.48(-1.42%) |
Mar 22, 2018 | 34.17 | 34.94 | 33.79 | 34.10 | 3,217,960 | -0.43(-1.25%) |
Mar 21, 2018 | 33.14 | 34.82 | 33.14 | 34.53 | 3,637,872 | +1.43(+4.31%) |
Mar 20, 2018 | 33.36 | 33.70 | 33.02 | 33.10 | 3,276,508 | -1.03(-3.02%) |
Mar 19, 2018 | 33.46 | 34.60 | 33.07 | 34.13 | 4,393,551 | +0.67(+2.02%) |
Mar 16, 2018 | 32.52 | 33.74 | 32.52 | 33.46 | 18,917,524 | +0.98(+3.01%) |
Mar 15, 2018 | 32.58 | 34.24 | 32.37 | 32.48 | 10,471,202 | -0.58(-1.75%) |
Mar 14, 2018 | 37.16 | 37.90 | 32.96 | 33.06 | 29,994,548 | -8.38(-20.23%) |
Mar 13, 2018 | 41.53 | 42.70 | 41.30 | 41.44 | 4,012,406 | -0.06(-0.15%) |
Mar 12, 2018 | 42.00 | 42.16 | 40.63 | 41.50 | 3,673,719 | -0.80(-1.88%) |
Mar 09, 2018 | 41.91 | 42.70 | 41.80 | 42.30 | 2,093,636 | +0.90(+2.17%) |
Mar 08, 2018 | 42.77 | 42.77 | 41.12 | 41.40 | 2,025,225 | -1.37(-3.20%) |
Mar 07, 2018 | 43.00 | 42.76 | 3,273,519 | +0.60(+1.42%) | ||
Mar 06, 2018 | 43.59 | 44.06 | 42.02 | 42.17 | 4,194,153 | -1.38(-3.18%) |
Mar 05, 2018 | 43.92 | 44.59 | 43.37 | 43.55 | 1,776,909 | -0.62(-1.41%) |
Mar 02, 2018 | 44.05 | 44.32 | 42.97 | 44.17 | 1,406,642 | -0.46(-1.03%) |
Mar 01, 2018 | 43.49 | 44.80 | 42.97 | 44.63 | 1,741,049 | +1.14(+2.63%) |
Feb 28, 2018 | 44.10 | 44.81 | 43.47 | 43.49 | 1,936,723 | -0.31(-0.71%) |
Feb 27, 2018 | 45.08 | 46.05 | 43.80 | 43.80 | 2,243,694 | -0.99(-2.20%) |
Feb 26, 2018 | 45.30 | 45.42 | 44.49 | 44.79 | 1,337,395 | -0.41(-0.90%) |
Feb 23, 2018 | 44.12 | 45.84 | 44.10 | 45.20 | 2,522,191 | +1.33(+3.04%) |
Feb 22, 2018 | 43.86 | 1,873,240 | +0.55(+1.28%) | |||
Feb 21, 2018 | 43.02 | 44.17 | 42.65 | 43.31 | 1,636,662 | +0.83(+1.95%) |
Feb 20, 2018 | 44.16 | 44.39 | 42.39 | 42.48 | 3,073,962 | -1.92(-4.33%) |
Feb 16, 2018 | 44.40 | 44.40 | 44.40 | 0 | +0.08(+0.18%) | |
Feb 15, 2018 | 44.69 | 45.03 | 43.84 | 44.32 | 1,498,591 | +0.10(+0.23%) |
Feb 14, 2018 | 42.28 | 44.98 | 42.03 | 44.22 | 3,018,190 | +1.83(+4.33%) |
Feb 13, 2018 | 42.12 | 42.99 | 41.75 | 42.38 | 1,120,060 | +0.44(+1.05%) |
Feb 12, 2018 | 42.47 | 42.71 | 40.82 | 41.94 | 1,772,902 | -0.41(-0.96%) |
Feb 09, 2018 | 43.21 | 43.43 | 40.69 | 42.35 | 2,250,829 | -0.36(-0.85%) |
Feb 08, 2018 | 43.37 | 44.36 | 42.70 | 42.71 | 1,276,616 | -0.66(-1.52%) |
Feb 07, 2018 | 42.85 | 44.13 | 42.78 | 43.37 | 2,016,926 | +0.55(+1.29%) |
Feb 06, 2018 | 41.22 | 43.25 | 41.22 | 42.82 | 2,551,725 | +0.01(+0.02%) |
Feb 05, 2018 | 43.81 | 44.55 | 42.60 | 42.81 | 2,230,150 | -1.63(-3.66%) |
Feb 02, 2018 | 45.43 | 45.78 | 43.59 | 44.43 | 2,271,934 | -1.10(-2.41%) |