Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 29.18 | 29.18 | 28.52 | 28.91 | 868,906 | -0.21(-0.73%) |
Feb 27, 2019 | 29.83 | 29.98 | 28.98 | 29.12 | 803,270 | -0.68(-2.29%) |
Feb 26, 2019 | 29.51 | 30.00 | 29.33 | 29.81 | 549,518 | +0.15(+0.52%) |
Feb 25, 2019 | 29.92 | 30.40 | 29.58 | 29.65 | 756,636 | -0.10(-0.32%) |
Feb 22, 2019 | 29.56 | 29.92 | 29.24 | 29.75 | 617,769 | +0.27(+0.91%) |
Feb 21, 2019 | 29.62 | 30.02 | 29.29 | 29.48 | 761,181 | -0.19(-0.65%) |
Feb 20, 2019 | 29.09 | 30.04 | 29.09 | 29.67 | 717,991 | +0.43(+1.48%) |
Feb 19, 2019 | 28.39 | 29.47 | 28.28 | 29.24 | 782,966 | +0.69(+2.42%) |
Feb 15, 2019 | 28.05 | 28.61 | 27.73 | 28.55 | 1,117,962 | +0.49(+1.75%) |
Feb 14, 2019 | 27.18 | 28.22 | 27.11 | 28.06 | 1,144,979 | +0.57(+2.06%) |
Feb 13, 2019 | 26.30 | 27.68 | 26.27 | 27.49 | 1,523,830 | +1.29(+4.91%) |
Feb 12, 2019 | 25.88 | 26.27 | 25.81 | 26.20 | 717,981 | +0.41(+1.60%) |
Feb 11, 2019 | 25.93 | 26.17 | 25.74 | 25.79 | 755,222 | -0.02(-0.07%) |
Feb 08, 2019 | 25.94 | 26.10 | 25.63 | 25.81 | 811,264 | -0.10(-0.37%) |
Feb 07, 2019 | 26.51 | 26.63 | 25.81 | 25.91 | 1,030,331 | -0.72(-2.70%) |
Feb 06, 2019 | 26.50 | 27.03 | 26.47 | 26.63 | 989,318 | -0.14(-0.54%) |
Feb 05, 2019 | 26.61 | 27.24 | 26.29 | 26.77 | 1,339,531 | +0.31(+1.16%) |
Feb 04, 2019 | 25.49 | 26.71 | 25.41 | 26.46 | 1,912,734 | +0.84(+3.26%) |
Feb 01, 2019 | 26.23 | 26.65 | 25.18 | 25.63 | 3,072,704 | -0.56(-2.13%) |
Jan 31, 2019 | 26.45 | 26.71 | 25.69 | 26.19 | 2,889,317 | -0.38(-1.45%) |
Jan 30, 2019 | 29.53 | 29.99 | 25.68 | 26.57 | 7,832,570 | -10.04(-27.43%) |
Jan 29, 2019 | 36.30 | 36.98 | 35.87 | 36.61 | 759,657 | +0.04(+0.10%) |
Jan 28, 2019 | 36.30 | 37.00 | 35.67 | 36.58 | 620,723 | +0.32(+0.87%) |
Jan 25, 2019 | 36.39 | 37.09 | 35.92 | 36.26 | 403,445 | +0.22(+0.61%) |
Jan 24, 2019 | 36.27 | 36.62 | 35.91 | 36.04 | 632,362 | -0.36(-0.98%) |
Jan 23, 2019 | 35.87 | 36.42 | 35.68 | 36.39 | 553,569 | +0.69(+1.94%) |
Jan 22, 2019 | 36.39 | 36.50 | 35.53 | 35.70 | 633,336 | -0.82(-2.24%) |
Jan 18, 2019 | 36.06 | 36.82 | 35.53 | 36.52 | 687,544 | +0.43(+1.20%) |
Jan 17, 2019 | 36.00 | 36.37 | 35.84 | 36.09 | 543,524 | -0.28(-0.77%) |
Jan 16, 2019 | 36.30 | 37.06 | 36.12 | 36.36 | 477,674 | +0.03(+0.08%) |
Jan 15, 2019 | 35.71 | 36.54 | 35.36 | 36.34 | 526,489 | +0.61(+1.72%) |
Jan 14, 2019 | 35.40 | 36.29 | 35.40 | 35.72 | 466,429 | +0.08(+0.22%) |
Jan 11, 2019 | 34.98 | 36.13 | 34.70 | 35.64 | 462,389 | +0.71(+2.03%) |
Jan 10, 2019 | 34.47 | 35.04 | 33.88 | 34.93 | 423,786 | +0.27(+0.78%) |
Jan 09, 2019 | 34.74 | 35.13 | 34.31 | 34.66 | 441,204 | +0.33(+0.95%) |
Jan 08, 2019 | 33.98 | 34.56 | 33.34 | 34.34 | 700,286 | +0.72(+2.14%) |
Jan 07, 2019 | 32.40 | 33.91 | 31.79 | 33.62 | 662,393 | +1.15(+3.55%) |
Jan 04, 2019 | 31.58 | 32.89 | 31.58 | 32.47 | 540,183 | +1.27(+4.06%) |
Jan 03, 2019 | 31.15 | 31.82 | 30.61 | 31.20 | 432,582 | +0.05(+0.15%) |
Jan 02, 2019 | 29.85 | 31.43 | 29.46 | 31.15 | 461,988 | +0.84(+2.76%) |
Dec 31, 2018 | 30.06 | 30.34 | 29.61 | 30.31 | 640,055 | +0.37(+1.25%) |
Dec 28, 2018 | 30.31 | 31.02 | 29.67 | 29.94 | 503,525 | -0.37(-1.24%) |
Dec 27, 2018 | 30.46 | 30.89 | 28.84 | 30.31 | 587,492 | -0.63(-2.05%) |
Dec 26, 2018 | 29.78 | 30.99 | 29.12 | 30.95 | 606,974 | +1.36(+4.61%) |
Dec 24, 2018 | 30.27 | 30.58 | 29.53 | 29.58 | 417,921 | -0.88(-2.90%) |
Dec 21, 2018 | 31.55 | 32.72 | 30.39 | 30.47 | 1,417,891 | -1.09(-3.44%) |
Dec 20, 2018 | 33.24 | 33.24 | 31.35 | 31.55 | 601,286 | -0.69(-2.14%) |
Dec 19, 2018 | 34.34 | 34.41 | 32.20 | 32.24 | 556,822 | -1.83(-5.38%) |
Dec 18, 2018 | 33.07 | 34.71 | 32.66 | 34.08 | 694,037 | +1.40(+4.29%) |
Dec 17, 2018 | 33.54 | 33.74 | 32.40 | 32.68 | 1,007,427 | -0.72(-2.14%) |
Dec 14, 2018 | 33.43 | 34.27 | 33.01 | 33.39 | 585,394 | -0.38(-1.11%) |
Dec 13, 2018 | 33.61 | 34.14 | 33.40 | 33.77 | 545,509 | +0.09(+0.28%) |
Dec 12, 2018 | 33.38 | 34.05 | 32.98 | 33.67 | 515,577 | +0.81(+2.46%) |
Dec 11, 2018 | 32.72 | 33.45 | 32.51 | 32.86 | 577,888 | +0.81(+2.53%) |
Dec 10, 2018 | 32.80 | 33.12 | 31.58 | 32.06 | 630,137 | -0.87(-2.63%) |
Dec 07, 2018 | 33.64 | 34.28 | 32.77 | 32.92 | 568,929 | -0.66(-1.96%) |
Dec 06, 2018 | 33.47 | 33.75 | 32.81 | 33.58 | 569,563 | -0.41(-1.22%) |
Dec 04, 2018 | 35.37 | 35.74 | 33.86 | 33.99 | 500,628 | -1.51(-4.24%) |
Dec 03, 2018 | 36.40 | 36.40 | 35.16 | 35.50 | 450,485 | -0.24(-0.66%) |
Nov 30, 2018 | 35.64 | 36.04 | 35.14 | 35.74 | 504,346 | +0.04(+0.11%) |
Nov 29, 2018 | 35.47 | 35.97 | 34.79 | 35.70 | 438,580 | +0.10(+0.29%) |
Nov 28, 2018 | 35.91 | 35.95 | 34.47 | 35.59 | 429,972 | -0.24(-0.68%) |
Nov 27, 2018 | 36.21 | 36.46 | 35.75 | 35.84 | 502,141 | -0.46(-1.27%) |
Nov 26, 2018 | 34.48 | 36.41 | 34.41 | 36.30 | 866,199 | +1.87(+5.44%) |
Nov 23, 2018 | 34.82 | 34.84 | 34.30 | 34.43 | 237,195 | -0.68(-1.93%) |
Nov 21, 2018 | 35.11 | 35.11 | 35.11 | 0 | +1.51(+4.48%) | |
Nov 20, 2018 | 34.06 | 34.79 | 33.54 | 33.60 | 377,988 | -0.86(-2.49%) |
Nov 19, 2018 | 35.14 | 35.73 | 34.41 | 34.46 | 418,250 | -0.62(-1.77%) |
Nov 16, 2018 | 34.60 | 35.29 | 34.50 | 35.08 | 356,696 | +0.29(+0.84%) |
Nov 15, 2018 | 33.88 | 34.84 | 33.53 | 34.79 | 388,777 | +0.59(+1.73%) |
Nov 14, 2018 | 35.09 | 35.26 | 33.99 | 34.19 | 519,632 | -0.52(-1.49%) |
Nov 13, 2018 | 34.54 | 35.06 | 34.31 | 34.71 | 532,766 | +0.28(+0.82%) |
Nov 12, 2018 | 34.66 | 34.97 | 34.23 | 34.43 | 784,391 | -0.43(-1.24%) |
Nov 09, 2018 | 35.62 | 35.90 | 34.47 | 34.86 | 537,593 | -0.89(-2.50%) |
Nov 08, 2018 | 36.15 | 36.19 | 35.55 | 35.76 | 452,785 | -0.71(-1.94%) |
Nov 07, 2018 | 36.37 | 36.51 | 35.41 | 36.46 | 442,981 | +0.52(+1.44%) |
Nov 06, 2018 | 36.20 | 36.56 | 35.82 | 35.94 | 557,377 | -0.45(-1.24%) |
Nov 05, 2018 | 36.17 | 36.62 | 35.76 | 36.40 | 589,512 | +0.24(+0.65%) |
Nov 02, 2018 | 35.30 | 36.17 | 35.20 | 36.16 | 752,907 | +1.18(+3.36%) |
Nov 01, 2018 | 33.27 | 35.01 | 32.88 | 34.98 | 1,003,202 | +1.94(+5.87%) |
Oct 31, 2018 | 34.98 | 35.23 | 33.01 | 33.04 | 821,249 | -1.85(-5.31%) |
Oct 30, 2018 | 33.87 | 35.04 | 33.85 | 34.90 | 572,729 | +1.13(+3.35%) |
Oct 29, 2018 | 34.44 | 34.92 | 33.34 | 33.77 | 892,891 | -0.33(-0.97%) |
Oct 26, 2018 | 35.64 | 35.64 | 33.80 | 34.10 | 789,448 | -1.64(-4.58%) |
Oct 25, 2018 | 35.44 | 36.38 | 35.35 | 35.74 | 1,813,398 | +0.82(+2.35%) |
Oct 24, 2018 | 33.38 | 36.42 | 32.86 | 34.92 | 4,179,261 | +4.45(+14.62%) |
Oct 23, 2018 | 29.54 | 30.79 | 29.36 | 30.46 | 874,133 | +0.61(+2.05%) |
Oct 22, 2018 | 29.62 | 30.17 | 29.59 | 29.85 | 579,090 | +0.38(+1.28%) |
Oct 19, 2018 | 29.10 | 30.11 | 29.00 | 29.48 | 782,331 | +0.13(+0.45%) |
Oct 18, 2018 | 29.97 | 30.29 | 29.26 | 29.34 | 670,559 | -0.83(-2.75%) |
Oct 17, 2018 | 29.78 | 30.56 | 29.17 | 30.17 | 651,747 | -0.61(-1.99%) |
Oct 16, 2018 | 29.52 | 30.93 | 29.11 | 30.78 | 823,033 | +1.52(+5.18%) |
Oct 15, 2018 | 28.11 | 29.65 | 28.11 | 29.27 | 491,256 | +0.94(+3.32%) |
Oct 12, 2018 | 29.18 | 29.23 | 28.08 | 28.33 | 669,522 | -0.40(-1.41%) |
Oct 11, 2018 | 28.34 | 28.87 | 28.07 | 28.73 | 918,121 | +0.18(+0.63%) |
Oct 10, 2018 | 29.16 | 29.21 | 28.50 | 28.55 | 914,834 | -0.72(-2.44%) |
Oct 09, 2018 | 30.62 | 30.64 | 29.22 | 29.27 | 751,745 | -1.36(-4.43%) |
Oct 08, 2018 | 30.42 | 30.79 | 30.22 | 30.62 | 627,536 | +0.27(+0.90%) |
Oct 05, 2018 | 31.10 | 31.27 | 30.27 | 30.35 | 352,234 | -0.58(-1.89%) |
Oct 04, 2018 | 31.25 | 31.30 | 30.72 | 30.93 | 632,377 | -0.50(-1.59%) |
Oct 03, 2018 | 31.44 | 31.88 | 31.26 | 31.43 | 409,032 | +0.16(+0.51%) |
Oct 02, 2018 | 31.11 | 31.77 | 30.99 | 31.27 | 447,431 | +0.41(+1.34%) |
Oct 01, 2018 | 31.65 | 31.68 | 30.77 | 30.86 | 765,100 | -0.63(-2.00%) |
Sep 28, 2018 | 31.28 | 31.66 | 31.18 | 31.49 | 329,078 | +0.20(+0.63%) |
Sep 27, 2018 | 31.46 | 31.65 | 31.09 | 31.29 | 456,030 | -0.17(-0.54%) |
Sep 26, 2018 | 31.02 | 31.84 | 30.83 | 31.46 | 474,214 | +0.62(+2.01%) |
Sep 25, 2018 | 31.39 | 31.61 | 30.74 | 30.84 | 872,854 | -0.34(-1.09%) |
Sep 24, 2018 | 32.58 | 32.76 | 31.02 | 31.18 | 791,184 | -1.35(-4.14%) |
Sep 21, 2018 | 32.55 | 32.93 | 32.23 | 32.53 | 1,639,337 | -0.03(-0.09%) |
Sep 20, 2018 | 31.65 | 32.63 | 31.65 | 32.55 | 1,010,645 | +1.20(+3.81%) |
Sep 19, 2018 | 30.61 | 31.52 | 30.37 | 31.36 | 694,651 | +0.76(+2.49%) |
Sep 18, 2018 | 30.35 | 30.79 | 29.89 | 30.60 | 551,206 | +0.38(+1.25%) |
Sep 17, 2018 | 31.10 | 31.10 | 29.52 | 30.22 | 755,922 | +0.09(+0.31%) |
Sep 14, 2018 | 30.52 | 30.54 | 29.99 | 30.13 | 570,459 | -0.37(-1.21%) |
Sep 13, 2018 | 30.32 | 30.61 | 29.91 | 30.50 | 491,273 | +0.32(+1.07%) |
Sep 12, 2018 | 29.50 | 30.30 | 29.33 | 30.17 | 659,277 | +0.76(+2.57%) |
Sep 11, 2018 | 29.14 | 29.61 | 28.92 | 29.42 | 625,555 | +0.06(+0.22%) |
Sep 10, 2018 | 29.64 | 30.26 | 29.14 | 29.35 | 681,586 | -0.18(-0.59%) |
Sep 07, 2018 | 29.24 | 29.73 | 29.10 | 29.53 | 866,482 | +0.30(+1.04%) |
Sep 06, 2018 | 29.52 | 29.73 | 29.14 | 29.22 | 483,913 | -0.25(-0.84%) |
Sep 05, 2018 | 28.74 | 29.80 | 28.72 | 29.47 | 1,146,938 | +0.74(+2.57%) |
Sep 04, 2018 | 29.89 | 29.91 | 28.65 | 28.74 | 1,018,922 | -1.24(-4.15%) |
Aug 31, 2018 | 29.98 | 29.98 | 29.98 | 0 | -0.20(-0.67%) | |
Aug 30, 2018 | 31.06 | 31.11 | 30.16 | 30.18 | 919,229 | -1.00(-3.22%) |
Aug 29, 2018 | 31.57 | 31.63 | 31.16 | 31.19 | 544,003 | -0.39(-1.23%) |
Aug 28, 2018 | 31.57 | 31.71 | 31.28 | 31.57 | 572,720 | +0.03(+0.09%) |
Aug 27, 2018 | 31.71 | 32.26 | 31.50 | 31.55 | 617,116 | +0.01(+0.03%) |
Aug 24, 2018 | 31.29 | 31.63 | 30.93 | 31.54 | 582,934 | +0.35(+1.12%) |
Aug 23, 2018 | 31.27 | 31.37 | 30.89 | 31.19 | 485,451 | -0.13(-0.41%) |
Aug 22, 2018 | 31.50 | 31.50 | 31.10 | 31.32 | 573,580 | -0.14(-0.44%) |
Aug 21, 2018 | 30.93 | 31.67 | 30.80 | 31.45 | 670,578 | +0.69(+2.25%) |
Aug 20, 2018 | 30.92 | 31.16 | 30.66 | 30.76 | 819,843 | -0.08(-0.27%) |
Aug 17, 2018 | 30.71 | 31.02 | 30.51 | 30.85 | 683,054 | +0.01(+0.03%) |
Aug 16, 2018 | 30.86 | 31.41 | 30.70 | 30.84 | 666,228 | +0.17(+0.54%) |
Aug 15, 2018 | 30.85 | 31.02 | 30.51 | 30.67 | 708,279 | -0.36(-1.16%) |
Aug 14, 2018 | 30.74 | 31.88 | 30.74 | 31.03 | 815,241 | +0.54(+1.78%) |
Aug 13, 2018 | 31.30 | 31.30 | 30.29 | 30.49 | 1,384,288 | -0.87(-2.76%) |
Aug 10, 2018 | 32.27 | 32.34 | 31.02 | 31.35 | 1,127,902 | -1.12(-3.44%) |
Aug 09, 2018 | 32.69 | 33.16 | 32.40 | 32.47 | 498,473 | -0.26(-0.79%) |
Aug 08, 2018 | 32.88 | 33.32 | 32.63 | 32.73 | 578,844 | -0.13(-0.39%) |
Aug 07, 2018 | 32.97 | 33.70 | 32.28 | 32.86 | 1,187,927 | -0.22(-0.67%) |
Aug 06, 2018 | 34.04 | 34.14 | 32.91 | 33.08 | 1,024,978 | -1.06(-3.11%) |
Aug 03, 2018 | 33.76 | 34.66 | 33.62 | 34.14 | 843,486 | +0.39(+1.15%) |
Aug 02, 2018 | 33.22 | 34.18 | 32.83 | 33.75 | 916,455 | +0.57(+1.72%) |
Aug 01, 2018 | 33.87 | 33.97 | 32.72 | 33.18 | 926,725 | -0.66(-1.96%) |
Jul 31, 2018 | 33.32 | 34.43 | 32.91 | 33.84 | 1,043,383 | -0.31(-0.92%) |
Jul 30, 2018 | 32.86 | 34.22 | 32.86 | 34.16 | 1,007,786 | +1.51(+4.63%) |
Jul 27, 2018 | 32.96 | 33.46 | 32.48 | 32.64 | 1,557,564 | -0.17(-0.51%) |
Jul 26, 2018 | 31.33 | 32.91 | 30.78 | 32.81 | 1,798,882 | +1.38(+4.40%) |
Jul 25, 2018 | 34.08 | 34.38 | 31.12 | 31.43 | 5,378,074 | -6.16(-16.38%) |
Jul 24, 2018 | 38.05 | 38.44 | 37.28 | 37.59 | 931,675 | -0.24(-0.63%) |
Jul 23, 2018 | 37.15 | 37.95 | 36.97 | 37.83 | 970,389 | +0.67(+1.81%) |
Jul 20, 2018 | 37.97 | 37.97 | 36.57 | 37.15 | 703,829 | -0.72(-1.90%) |
Jul 19, 2018 | 37.27 | 38.05 | 37.17 | 37.87 | 457,356 | +0.58(+1.56%) |
Jul 18, 2018 | 37.44 | 37.49 | 37.06 | 37.29 | 456,136 | -0.26(-0.69%) |
Jul 17, 2018 | 37.19 | 38.12 | 37.19 | 37.55 | 507,607 | +0.15(+0.39%) |
Jul 16, 2018 | 38.85 | 38.94 | 37.24 | 37.40 | 994,085 | -1.44(-3.70%) |
Jul 13, 2018 | 38.05 | 39.18 | 38.05 | 38.84 | 664,951 | +0.76(+1.98%) |
Jul 12, 2018 | 39.10 | 39.18 | 37.79 | 38.08 | 1,182,126 | -0.73(-1.88%) |
Jul 11, 2018 | 38.76 | 39.01 | 38.35 | 38.81 | 706,765 | -0.39(-0.99%) |
Jul 10, 2018 | 39.44 | 39.50 | 38.90 | 39.20 | 421,813 | -0.17(-0.42%) |
Jul 09, 2018 | 38.63 | 39.50 | 38.45 | 39.36 | 763,323 | +0.74(+1.91%) |
Jul 06, 2018 | 38.32 | 38.97 | 38.07 | 38.63 | 727,536 | +0.32(+0.84%) |
Jul 05, 2018 | 37.81 | 38.33 | 36.75 | 38.30 | 722,024 | +0.76(+2.01%) |
Jul 03, 2018 | 37.55 | 37.55 | 37.55 | 0 | +0.36(+0.97%) | |
Jul 02, 2018 | 37.66 | 37.84 | 36.53 | 37.19 | 798,780 | -0.83(-2.18%) |
Jun 29, 2018 | 38.03 | 38.89 | 37.85 | 38.02 | 648,715 | +0.15(+0.39%) |
Jun 28, 2018 | 38.32 | 38.56 | 37.66 | 37.87 | 617,986 | -0.44(-1.15%) |
Jun 27, 2018 | 38.88 | 39.44 | 38.30 | 38.31 | 629,459 | -0.54(-1.40%) |
Jun 26, 2018 | 38.57 | 39.04 | 38.22 | 38.86 | 801,814 | +0.53(+1.40%) |
Jun 25, 2018 | 38.26 | 38.62 | 37.61 | 38.32 | 1,523,367 | -0.18(-0.45%) |
Jun 22, 2018 | 37.11 | 39.51 | 37.06 | 38.50 | 7,246,234 | +1.44(+3.88%) |
Jun 21, 2018 | 40.20 | 40.31 | 36.75 | 37.06 | 1,649,679 | -3.78(-9.25%) |
Jun 20, 2018 | 40.49 | 41.07 | 40.27 | 40.84 | 611,704 | +0.32(+0.80%) |
Jun 19, 2018 | 39.90 | 40.54 | 39.46 | 40.52 | 931,441 | +0.35(+0.87%) |
Jun 18, 2018 | 39.81 | 40.48 | 39.61 | 40.17 | 1,459,779 | +0.41(+1.03%) |
Jun 15, 2018 | 40.01 | 39.70 | 39.76 | 798,107 | -0.25(-0.64%) | |
Jun 14, 2018 | 39.88 | 40.25 | 39.66 | 40.01 | 463,088 | +0.24(+0.59%) |
Jun 13, 2018 | 40.17 | 40.48 | 39.51 | 39.78 | 486,885 | -0.39(-0.97%) |
Jun 12, 2018 | 40.17 | 40.36 | 39.98 | 40.17 | 503,369 | +0.05(+0.11%) |
Jun 11, 2018 | 39.79 | 40.39 | 39.68 | 40.12 | 336,770 | +0.44(+1.12%) |
Jun 08, 2018 | 39.03 | 39.72 | 38.69 | 39.68 | 536,150 | +0.47(+1.20%) |
Jun 07, 2018 | 39.27 | 40.06 | 39.13 | 39.20 | 513,027 | -0.06(-0.16%) |
Jun 06, 2018 | 39.27 | 38.61 | 39.27 | 407,051 | +0.40(+1.03%) | |
Jun 05, 2018 | 38.01 | 38.92 | 37.96 | 38.87 | 491,057 | +0.83(+2.17%) |
Jun 04, 2018 | 37.97 | 38.27 | 37.79 | 38.04 | 606,248 | +0.24(+0.62%) |
Jun 01, 2018 | 38.28 | 38.63 | 37.69 | 37.81 | 679,242 | -0.46(-1.21%) |
May 31, 2018 | 40.55 | 40.55 | 38.12 | 38.27 | 993,829 | -2.02(-5.00%) |
May 30, 2018 | 40.95 | 40.95 | 40.28 | 40.28 | 493,072 | -0.44(-1.09%) |
May 29, 2018 | 40.62 | 41.17 | 40.37 | 40.73 | 406,520 | -0.09(-0.22%) |
May 25, 2018 | 40.82 | 40.82 | 40.82 | 0 | -0.22(-0.53%) | |
May 24, 2018 | 40.97 | 41.26 | 40.67 | 41.04 | 1,096,842 | -0.15(-0.35%) |
May 23, 2018 | 40.77 | 41.27 | 40.64 | 41.18 | 321,891 | +0.32(+0.78%) |
May 22, 2018 | 41.67 | 42.00 | 40.77 | 40.87 | 454,196 | -0.71(-1.70%) |
May 21, 2018 | 41.52 | 42.06 | 41.43 | 41.57 | 470,431 | +0.14(+0.33%) |
May 18, 2018 | 41.38 | 41.56 | 41.15 | 41.44 | 564,298 | -0.02(-0.04%) |
May 17, 2018 | 40.94 | 41.58 | 40.87 | 41.46 | 643,062 | +0.67(+1.65%) |
May 16, 2018 | 39.83 | 40.86 | 39.83 | 40.78 | 497,170 | +0.89(+2.23%) |
May 15, 2018 | 39.58 | 40.12 | 39.58 | 39.89 | 494,488 | +0.01(+0.02%) |
May 14, 2018 | 39.69 | 40.25 | 39.59 | 39.89 | 580,775 | +0.64(+1.62%) |
May 11, 2018 | 39.36 | 39.94 | 39.21 | 39.25 | 506,224 | -0.31(-0.78%) |
May 10, 2018 | 39.02 | 39.78 | 38.91 | 39.56 | 686,663 | +0.74(+1.89%) |
May 09, 2018 | 39.42 | 39.79 | 38.72 | 38.82 | 651,975 | -0.60(-1.52%) |
May 08, 2018 | 40.09 | 40.56 | 39.22 | 39.42 | 729,574 | -0.81(-2.01%) |
May 07, 2018 | 40.09 | 40.69 | 39.88 | 40.23 | 538,446 | +0.05(+0.11%) |
May 04, 2018 | 39.64 | 41.00 | 39.58 | 40.18 | 626,773 | +0.34(+0.84%) |
May 03, 2018 | 40.16 | 40.43 | 39.30 | 39.85 | 575,758 | -0.44(-1.08%) |
May 02, 2018 | 40.23 | 40.75 | 39.92 | 40.28 | 581,071 | -0.05(-0.11%) |
May 01, 2018 | 40.38 | 40.60 | 39.54 | 40.33 | 997,297 | -0.12(-0.29%) |
Apr 30, 2018 | 40.84 | 41.29 | 40.37 | 40.45 | 750,955 | -0.84(-2.02%) |
Apr 27, 2018 | 41.14 | 42.05 | 41.01 | 41.28 | 998,683 | +0.29(+0.71%) |
Apr 26, 2018 | 42.34 | 42.37 | 40.24 | 40.99 | 1,184,057 | -1.02(-2.42%) |
Apr 25, 2018 | 38.38 | 42.58 | 38.38 | 42.01 | 2,180,184 | +3.52(+9.15%) |
Apr 24, 2018 | 38.79 | 39.40 | 38.33 | 38.49 | 1,597,149 | +0.10(+0.26%) |
Apr 23, 2018 | 37.78 | 38.57 | 37.67 | 38.39 | 881,845 | +0.54(+1.44%) |
Apr 20, 2018 | 38.99 | 39.06 | 37.69 | 37.84 | 857,375 | -0.98(-2.53%) |
Apr 19, 2018 | 39.40 | 39.40 | 38.72 | 38.82 | 865,526 | -0.94(-2.35%) |
Apr 18, 2018 | 39.46 | 40.11 | 39.46 | 39.76 | 766,827 | +0.31(+0.78%) |
Apr 17, 2018 | 38.86 | 39.63 | 38.61 | 39.45 | 1,103,283 | +0.92(+2.38%) |
Apr 16, 2018 | 38.03 | 38.81 | 37.94 | 38.53 | 1,224,280 | +0.67(+1.77%) |
Apr 13, 2018 | 38.04 | 38.12 | 37.73 | 37.86 | 766,268 | -0.05(-0.12%) |
Apr 12, 2018 | 37.88 | 38.02 | 37.45 | 37.91 | 1,365,032 | +0.15(+0.38%) |
Apr 11, 2018 | 37.94 | 38.04 | 37.02 | 37.76 | 1,697,012 | -0.13(-0.34%) |
Apr 10, 2018 | 40.74 | 40.74 | 37.74 | 37.89 | 4,643,571 | -4.92(-11.49%) |
Apr 09, 2018 | 43.34 | 43.39 | 42.76 | 42.81 | 445,102 | -0.16(-0.38%) |
Apr 06, 2018 | 43.64 | 43.99 | 42.66 | 42.97 | 528,165 | -1.13(-2.55%) |
Apr 05, 2018 | 43.39 | 44.30 | 43.01 | 44.10 | 925,995 | +0.63(+1.44%) |
Apr 04, 2018 | 41.98 | 43.57 | 41.76 | 43.47 | 592,397 | +0.80(+1.87%) |
Apr 03, 2018 | 42.83 | 43.13 | 42.27 | 42.67 | 773,310 | +0.08(+0.19%) |
Apr 02, 2018 | 43.78 | 44.02 | 42.23 | 42.59 | 634,019 | -1.33(-3.02%) |
Mar 29, 2018 | 43.92 | 43.92 | 43.92 | 0 | +1.00(+2.33%) | |
Mar 28, 2018 | 42.82 | 43.23 | 42.66 | 42.92 | 814,749 | +0.05(+0.13%) |
Mar 27, 2018 | 42.93 | 43.22 | 42.34 | 42.86 | 639,653 | -0.15(-0.36%) |
Mar 26, 2018 | 42.66 | 43.05 | 42.19 | 43.02 | 741,174 | +1.07(+2.55%) |
Mar 23, 2018 | 42.62 | 43.05 | 41.88 | 41.95 | 682,011 | -0.46(-1.09%) |
Mar 22, 2018 | 42.45 | 43.22 | 42.39 | 42.41 | 767,075 | -0.39(-0.91%) |
Mar 21, 2018 | 42.97 | 43.18 | 42.27 | 42.80 | 665,735 | -0.18(-0.42%) |
Mar 20, 2018 | 43.52 | 43.74 | 42.89 | 42.98 | 741,638 | -0.51(-1.17%) |
Mar 19, 2018 | 43.90 | 44.00 | 42.97 | 43.49 | 881,466 | -0.47(-1.07%) |
Mar 16, 2018 | 43.56 | 44.15 | 43.40 | 43.96 | 5,611,895 | +0.45(+1.03%) |
Mar 15, 2018 | 43.41 | 43.78 | 42.66 | 43.51 | 1,239,110 | +0.16(+0.37%) |
Mar 14, 2018 | 45.44 | 45.44 | 42.97 | 43.35 | 1,574,023 | -1.92(-4.23%) |
Mar 13, 2018 | 46.20 | 46.53 | 45.23 | 45.27 | 1,182,834 | -0.90(-1.94%) |
Mar 12, 2018 | 45.79 | 46.55 | 45.29 | 46.16 | 922,172 | +0.41(+0.90%) |
Mar 09, 2018 | 45.14 | 45.96 | 44.49 | 45.75 | 647,994 | +0.81(+1.79%) |
Mar 08, 2018 | 44.87 | 45.03 | 44.44 | 44.95 | 518,302 | +0.23(+0.52%) |
Mar 07, 2018 | 44.47 | 44.71 | 513,206 | -0.69(-1.52%) | ||
Mar 06, 2018 | 45.32 | 45.63 | 44.16 | 45.40 | 608,846 | +0.15(+0.34%) |
Mar 05, 2018 | 44.16 | 45.32 | 44.11 | 45.25 | 669,609 | +0.87(+1.96%) |
Mar 02, 2018 | 43.77 | 44.46 | 43.37 | 44.38 | 571,189 | +0.32(+0.73%) |