Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 74.26 | 75.26 | 73.34 | 75.01 | 332,900 | +1.58(+2.15%) |
Mar 28, 2019 | 73.28 | 74.55 | 72.47 | 73.43 | 195,099 | +0.39(+0.53%) |
Mar 27, 2019 | 73.66 | 74.39 | 71.59 | 73.04 | 394,363 | -0.83(-1.12%) |
Mar 26, 2019 | 74.15 | 74.87 | 73.22 | 73.87 | 311,769 | +0.77(+1.05%) |
Mar 25, 2019 | 73.35 | 74.14 | 72.21 | 73.10 | 403,813 | -0.25(-0.34%) |
Mar 22, 2019 | 75.49 | 76.16 | 72.85 | 73.35 | 434,900 | -2.68(-3.52%) |
Mar 21, 2019 | 74.10 | 76.25 | 74.10 | 76.03 | 237,708 | +1.84(+2.48%) |
Mar 20, 2019 | 74.96 | 75.25 | 73.18 | 74.19 | 483,993 | -1.01(-1.34%) |
Mar 19, 2019 | 75.00 | 75.55 | 73.90 | 75.20 | 353,653 | +0.64(+0.86%) |
Mar 18, 2019 | 73.98 | 74.99 | 73.12 | 74.56 | 327,944 | +0.59(+0.80%) |
Mar 15, 2019 | 74.17 | 74.99 | 73.13 | 73.97 | 703,000 | -0.40(-0.54%) |
Mar 14, 2019 | 73.31 | 74.40 | 72.97 | 74.37 | 400,336 | +1.14(+1.56%) |
Mar 13, 2019 | 73.94 | 73.99 | 72.87 | 73.23 | 384,871 | -0.16(-0.22%) |
Mar 12, 2019 | 73.60 | 74.55 | 72.30 | 73.39 | 324,388 | -0.20(-0.27%) |
Mar 11, 2019 | 70.54 | 74.22 | 70.54 | 73.59 | 752,568 | +3.28(+4.67%) |
Mar 08, 2019 | 69.16 | 70.44 | 69.02 | 70.31 | 389,500 | +0.06(+0.09%) |
Mar 07, 2019 | 68.76 | 70.81 | 68.76 | 70.25 | 401,315 | +1.16(+1.68%) |
Mar 06, 2019 | 69.94 | 70.82 | 68.59 | 69.09 | 383,003 | -1.00(-1.43%) |
Mar 05, 2019 | 68.58 | 70.23 | 67.56 | 70.09 | 293,089 | +1.33(+1.93%) |
Mar 04, 2019 | 72.30 | 72.42 | 67.77 | 68.76 | 644,455 | -3.15(-4.38%) |
Mar 01, 2019 | 70.87 | 72.15 | 70.41 | 71.91 | 406,100 | +1.20(+1.70%) |
Feb 28, 2019 | 69.92 | 70.95 | 69.39 | 70.71 | 507,188 | +0.77(+1.10%) |
Feb 27, 2019 | 69.06 | 70.09 | 68.73 | 69.94 | 297,708 | +0.64(+0.92%) |
Feb 26, 2019 | 69.84 | 70.66 | 69.21 | 69.30 | 367,365 | -0.98(-1.39%) |
Feb 25, 2019 | 70.51 | 71.95 | 70.28 | 70.28 | 329,198 | +0.28(+0.40%) |
Feb 22, 2019 | 70.00 | 70.05 | 68.94 | 70.00 | 414,600 | +0.54(+0.78%) |
Feb 21, 2019 | 67.33 | 69.93 | 66.81 | 69.46 | 477,682 | +1.51(+2.22%) |
Feb 20, 2019 | 65.90 | 71.61 | 65.90 | 67.95 | 1,466,169 | +3.69(+5.74%) |
Feb 19, 2019 | 65.00 | 65.32 | 63.22 | 64.26 | 829,614 | -0.80(-1.23%) |
Feb 15, 2019 | 65.18 | 65.20 | 64.03 | 65.06 | 411,300 | +0.20(+0.31%) |
Feb 14, 2019 | 64.68 | 66.22 | 64.55 | 64.86 | 313,954 | -0.11(-0.17%) |
Feb 13, 2019 | 65.00 | 65.46 | 63.76 | 64.97 | 342,859 | +0.05(+0.08%) |
Feb 12, 2019 | 64.33 | 65.14 | 64.22 | 64.92 | 444,509 | +1.07(+1.68%) |
Feb 11, 2019 | 63.93 | 64.77 | 62.88 | 63.85 | 375,645 | +0.07(+0.11%) |
Feb 08, 2019 | 61.46 | 63.82 | 61.46 | 63.78 | 215,300 | +1.76(+2.84%) |
Feb 07, 2019 | 61.34 | 62.83 | 60.44 | 62.02 | 167,268 | -0.13(-0.21%) |
Feb 06, 2019 | 62.86 | 63.84 | 61.56 | 62.15 | 255,915 | -0.83(-1.32%) |
Feb 05, 2019 | 64.19 | 64.66 | 60.67 | 62.98 | 486,985 | -0.90(-1.41%) |
Feb 04, 2019 | 62.83 | 64.79 | 62.76 | 63.88 | 461,684 | +1.46(+2.34%) |
Feb 01, 2019 | 61.86 | 62.61 | 61.09 | 62.42 | 349,000 | +0.56(+0.91%) |
Jan 31, 2019 | 60.60 | 62.67 | 60.60 | 61.86 | 413,808 | +1.14(+1.88%) |
Jan 30, 2019 | 59.90 | 60.94 | 59.04 | 60.72 | 315,408 | +1.54(+2.60%) |
Jan 29, 2019 | 59.67 | 60.02 | 58.30 | 59.18 | 327,299 | -0.60(-1.00%) |
Jan 28, 2019 | 60.17 | 60.63 | 59.16 | 59.78 | 332,393 | -1.35(-2.21%) |
Jan 25, 2019 | 58.30 | 61.86 | 57.01 | 61.13 | 682,900 | +3.38(+5.85%) |
Jan 24, 2019 | 57.05 | 58.12 | 56.80 | 57.75 | 211,357 | +0.68(+1.19%) |
Jan 23, 2019 | 57.00 | 58.42 | 55.95 | 57.07 | 456,744 | +0.61(+1.08%) |
Jan 22, 2019 | 56.81 | 57.75 | 55.54 | 56.46 | 306,394 | -0.70(-1.22%) |
Jan 18, 2019 | 55.42 | 57.45 | 54.62 | 57.16 | 605,700 | +2.18(+3.97%) |
Jan 17, 2019 | 53.84 | 55.45 | 52.82 | 54.98 | 574,750 | +0.73(+1.35%) |
Jan 16, 2019 | 56.65 | 56.80 | 53.75 | 54.25 | 2,286,015 | -2.12(-3.76%) |
Jan 15, 2019 | 53.00 | 56.53 | 52.00 | 56.37 | 716,023 | +1.14(+2.06%) |
Jan 14, 2019 | 56.61 | 56.80 | 54.10 | 55.23 | 268,280 | -1.75(-3.07%) |
Jan 11, 2019 | 56.63 | 57.47 | 55.60 | 56.98 | 336,100 | -0.01(-0.02%) |
Jan 10, 2019 | 56.25 | 57.32 | 55.62 | 56.99 | 269,723 | +0.10(+0.18%) |
Jan 09, 2019 | 57.97 | 58.97 | 56.67 | 56.89 | 293,886 | -0.96(-1.66%) |
Jan 08, 2019 | 56.04 | 58.67 | 55.00 | 57.85 | 551,879 | +1.24(+2.19%) |
Jan 07, 2019 | 55.29 | 57.89 | 54.57 | 56.61 | 935,900 | +1.61(+2.93%) |
Jan 04, 2019 | 54.62 | 55.95 | 53.31 | 55.00 | 679,900 | +2.08(+3.93%) |
Jan 03, 2019 | 54.50 | 54.50 | 51.79 | 52.92 | 216,339 | -1.91(-3.48%) |
Jan 02, 2019 | 56.26 | 56.26 | 53.97 | 54.83 | 319,994 | -1.93(-3.40%) |
Dec 31, 2018 | 55.24 | 57.96 | 53.59 | 56.76 | 537,000 | +2.05(+3.75%) |
Dec 28, 2018 | 54.56 | 55.78 | 52.81 | 54.71 | 201,700 | +0.61(+1.13%) |
Dec 27, 2018 | 52.15 | 54.14 | 51.39 | 54.10 | 342,522 | +0.90(+1.69%) |
Dec 26, 2018 | 48.11 | 53.24 | 47.00 | 53.20 | 408,188 | +5.66(+11.91%) |
Dec 24, 2018 | 48.26 | 49.49 | 46.36 | 47.54 | 283,700 | -1.76(-3.57%) |
Dec 21, 2018 | 53.45 | 54.02 | 47.78 | 49.30 | 720,300 | -3.82(-7.19%) |
Dec 20, 2018 | 55.63 | 56.18 | 51.03 | 53.12 | 682,928 | -2.98(-5.31%) |
Dec 19, 2018 | 53.88 | 57.27 | 52.16 | 56.10 | 924,104 | +2.16(+4.00%) |
Dec 18, 2018 | 51.45 | 54.23 | 51.04 | 53.94 | 453,570 | +3.43(+6.79%) |
Dec 17, 2018 | 53.30 | 53.79 | 50.02 | 50.51 | 409,857 | -3.04(-5.68%) |
Dec 14, 2018 | 54.54 | 55.14 | 53.10 | 53.55 | 259,900 | -1.83(-3.30%) |
Dec 13, 2018 | 55.48 | 55.74 | 54.25 | 55.38 | 303,761 | +0.27(+0.49%) |
Dec 12, 2018 | 54.50 | 56.00 | 53.68 | 55.11 | 264,898 | +1.52(+2.84%) |
Dec 11, 2018 | 54.63 | 55.42 | 52.14 | 53.59 | 147,637 | +0.16(+0.30%) |
Dec 10, 2018 | 51.76 | 54.32 | 50.89 | 53.43 | 298,260 | +1.76(+3.41%) |
Dec 07, 2018 | 53.26 | 53.83 | 50.97 | 51.67 | 244,400 | -1.69(-3.17%) |
Dec 06, 2018 | 51.26 | 53.45 | 50.27 | 53.36 | 338,829 | +0.74(+1.41%) |
Dec 04, 2018 | 55.24 | 55.84 | 52.24 | 52.62 | 587,200 | -3.49(-6.22%) |
Dec 03, 2018 | 56.66 | 57.00 | 54.58 | 56.11 | 459,229 | +1.34(+2.45%) |
Nov 30, 2018 | 53.14 | 54.86 | 52.73 | 54.77 | 326,200 | +1.39(+2.60%) |
Nov 29, 2018 | 50.98 | 54.42 | 50.46 | 53.38 | 374,781 | +1.95(+3.79%) |
Nov 28, 2018 | 49.88 | 51.92 | 49.81 | 51.43 | 258,743 | +2.46(+5.02%) |
Nov 27, 2018 | 49.55 | 51.58 | 48.56 | 48.97 | 386,132 | -1.02(-2.04%) |
Nov 26, 2018 | 47.81 | 50.26 | 47.26 | 49.99 | 322,167 | +2.97(+6.32%) |
Nov 23, 2018 | 44.89 | 47.62 | 43.99 | 47.02 | 135,400 | +1.45(+3.18%) |
Nov 21, 2018 | 45.57 | 45.57 | 45.57 | 0 | +2.01(+4.61%) | |
Nov 20, 2018 | 44.44 | 45.67 | 41.94 | 43.56 | 953,677 | -2.62(-5.67%) |
Nov 19, 2018 | 52.59 | 52.73 | 45.52 | 46.18 | 581,498 | -6.64(-12.57%) |
Nov 16, 2018 | 50.38 | 53.10 | 50.15 | 52.82 | 360,600 | +1.60(+3.12%) |
Nov 15, 2018 | 47.47 | 51.27 | 46.10 | 51.22 | 442,930 | +3.68(+7.74%) |
Nov 14, 2018 | 49.50 | 50.08 | 46.40 | 47.54 | 682,981 | -1.33(-2.72%) |
Nov 13, 2018 | 52.03 | 52.64 | 48.41 | 48.87 | 438,407 | -2.76(-5.35%) |
Nov 12, 2018 | 56.40 | 56.69 | 51.55 | 51.63 | 590,864 | -4.83(-8.55%) |
Nov 09, 2018 | 58.32 | 58.52 | 54.93 | 56.46 | 410,900 | -2.36(-4.01%) |
Nov 08, 2018 | 57.22 | 59.83 | 56.28 | 58.82 | 713,429 | +1.83(+3.21%) |
Nov 07, 2018 | 51.95 | 57.30 | 51.69 | 56.99 | 758,747 | +5.04(+9.70%) |
Nov 06, 2018 | 51.35 | 54.37 | 49.14 | 51.95 | 868,221 | +0.74(+1.45%) |
Nov 05, 2018 | 52.09 | 52.63 | 49.08 | 51.21 | 409,431 | -0.63(-1.22%) |
Nov 02, 2018 | 52.68 | 53.77 | 51.36 | 51.84 | 260,400 | -0.61(-1.16%) |
Nov 01, 2018 | 51.02 | 52.49 | 49.84 | 52.45 | 209,464 | +1.62(+3.19%) |
Oct 31, 2018 | 50.48 | 51.98 | 49.87 | 50.83 | 429,471 | +1.12(+2.25%) |
Oct 30, 2018 | 48.61 | 50.00 | 47.14 | 49.71 | 480,319 | +0.85(+1.74%) |
Oct 29, 2018 | 51.61 | 51.67 | 47.77 | 48.86 | 239,269 | -1.67(-3.30%) |
Oct 26, 2018 | 49.62 | 51.19 | 47.58 | 50.53 | 271,600 | -0.48(-0.94%) |
Oct 25, 2018 | 49.70 | 51.59 | 48.69 | 51.01 | 266,058 | +2.05(+4.19%) |
Oct 24, 2018 | 51.29 | 52.63 | 48.91 | 48.96 | 441,979 | -2.45(-4.77%) |
Oct 23, 2018 | 50.97 | 51.76 | 49.00 | 51.41 | 258,222 | -0.04(-0.08%) |
Oct 22, 2018 | 49.12 | 52.33 | 49.10 | 51.45 | 339,401 | +2.71(+5.56%) |
Oct 19, 2018 | 51.50 | 52.49 | 48.32 | 48.74 | 278,500 | -2.51(-4.90%) |
Oct 18, 2018 | 52.05 | 52.63 | 50.30 | 51.25 | 225,500 | -1.41(-2.68%) |
Oct 17, 2018 | 51.77 | 53.89 | 50.51 | 52.66 | 484,865 | +0.67(+1.29%) |
Oct 16, 2018 | 48.95 | 52.33 | 48.75 | 51.99 | 474,041 | +3.70(+7.66%) |
Oct 15, 2018 | 49.00 | 49.49 | 47.16 | 48.29 | 260,971 | -0.83(-1.69%) |
Oct 12, 2018 | 47.58 | 49.56 | 47.55 | 49.12 | 477,300 | +2.91(+6.30%) |
Oct 11, 2018 | 47.18 | 48.17 | 45.68 | 46.21 | 653,836 | -1.29(-2.72%) |
Oct 10, 2018 | 52.40 | 52.40 | 47.50 | 47.50 | 732,925 | -5.26(-9.97%) |
Oct 09, 2018 | 52.81 | 54.18 | 51.70 | 52.76 | 510,102 | -0.35(-0.66%) |
Oct 08, 2018 | 55.64 | 56.21 | 51.67 | 53.11 | 595,959 | -2.89(-5.16%) |
Oct 05, 2018 | 55.03 | 56.75 | 54.35 | 56.00 | 529,500 | +1.04(+1.89%) |
Oct 04, 2018 | 56.10 | 56.56 | 54.61 | 54.96 | 535,199 | -1.58(-2.79%) |
Oct 03, 2018 | 55.34 | 56.63 | 55.17 | 56.54 | 263,893 | +1.43(+2.59%) |
Oct 02, 2018 | 56.58 | 57.29 | 54.21 | 55.11 | 625,143 | -1.57(-2.77%) |
Oct 01, 2018 | 57.87 | 58.01 | 56.62 | 56.68 | 478,160 | -0.96(-1.67%) |
Sep 28, 2018 | 57.06 | 58.94 | 57.06 | 57.64 | 246,800 | +0.46(+0.80%) |
Sep 27, 2018 | 57.44 | 57.63 | 56.12 | 57.18 | 298,060 | +0.05(+0.09%) |
Sep 26, 2018 | 58.95 | 59.78 | 57.06 | 57.13 | 211,528 | -1.56(-2.66%) |
Sep 25, 2018 | 57.25 | 59.25 | 56.54 | 58.69 | 356,699 | +1.76(+3.09%) |
Sep 24, 2018 | 55.71 | 57.62 | 55.00 | 56.93 | 264,811 | +0.90(+1.61%) |
Sep 21, 2018 | 57.97 | 58.95 | 55.75 | 56.03 | 864,800 | -1.85(-3.20%) |
Sep 20, 2018 | 57.64 | 58.65 | 57.19 | 57.88 | 331,421 | +0.37(+0.64%) |
Sep 19, 2018 | 59.42 | 59.53 | 56.76 | 57.51 | 409,471 | -2.02(-3.39%) |
Sep 18, 2018 | 59.28 | 60.41 | 58.88 | 59.53 | 289,288 | +0.49(+0.83%) |
Sep 17, 2018 | 62.17 | 62.17 | 58.58 | 59.04 | 493,757 | -3.22(-5.17%) |
Sep 14, 2018 | 61.05 | 63.00 | 61.01 | 62.26 | 237,500 | +1.09(+1.78%) |
Sep 13, 2018 | 61.43 | 62.74 | 59.78 | 61.17 | 360,347 | -0.05(-0.08%) |
Sep 12, 2018 | 61.50 | 61.88 | 59.38 | 61.22 | 310,819 | -0.52(-0.84%) |
Sep 11, 2018 | 59.78 | 61.80 | 58.45 | 61.74 | 258,100 | +1.94(+3.24%) |
Sep 10, 2018 | 59.84 | 60.29 | 59.08 | 59.80 | 228,986 | +0.16(+0.27%) |
Sep 07, 2018 | 60.00 | 62.18 | 59.49 | 59.64 | 250,600 | -0.51(-0.85%) |
Sep 06, 2018 | 60.09 | 60.63 | 59.27 | 60.15 | 218,378 | +0.18(+0.30%) |
Sep 05, 2018 | 61.22 | 61.26 | 57.91 | 59.97 | 697,856 | -1.54(-2.50%) |
Sep 04, 2018 | 60.16 | 61.58 | 59.46 | 61.51 | 306,714 | +1.30(+2.16%) |
Aug 31, 2018 | 60.21 | 60.21 | 60.21 | 0 | +0.65(+1.09%) | |
Aug 30, 2018 | 58.24 | 60.20 | 58.24 | 59.56 | 258,243 | +1.30(+2.23%) |
Aug 29, 2018 | 58.37 | 59.01 | 58.00 | 58.26 | 657,222 | +0.26(+0.45%) |
Aug 28, 2018 | 58.52 | 58.82 | 57.69 | 58.00 | 333,918 | -0.22(-0.38%) |
Aug 27, 2018 | 60.45 | 60.72 | 58.20 | 58.22 | 375,991 | -1.86(-3.10%) |
Aug 24, 2018 | 60.38 | 61.50 | 59.64 | 60.08 | 286,600 | +0.03(+0.05%) |
Aug 23, 2018 | 58.75 | 60.53 | 58.75 | 60.05 | 422,499 | +1.30(+2.21%) |
Aug 22, 2018 | 57.08 | 58.76 | 57.00 | 58.75 | 396,839 | +1.50(+2.62%) |
Aug 21, 2018 | 55.61 | 57.28 | 55.61 | 57.25 | 258,379 | +1.83(+3.30%) |
Aug 20, 2018 | 55.08 | 55.73 | 54.25 | 55.42 | 179,902 | +0.56(+1.02%) |
Aug 17, 2018 | 54.99 | 55.43 | 54.38 | 54.86 | 204,000 | -0.18(-0.33%) |
Aug 16, 2018 | 54.57 | 56.25 | 54.39 | 55.04 | 345,653 | +0.79(+1.46%) |
Aug 15, 2018 | 54.20 | 54.87 | 53.36 | 54.25 | 531,335 | -0.25(-0.46%) |
Aug 14, 2018 | 51.88 | 54.53 | 51.64 | 54.50 | 536,042 | +2.79(+5.40%) |
Aug 13, 2018 | 52.80 | 52.80 | 51.01 | 51.71 | 220,107 | +0.16(+0.31%) |
Aug 10, 2018 | 49.89 | 52.74 | 48.33 | 51.55 | 367,200 | +1.20(+2.38%) |
Aug 09, 2018 | 49.32 | 50.72 | 48.33 | 50.35 | 357,846 | +1.35(+2.76%) |
Aug 08, 2018 | 49.40 | 50.82 | 48.57 | 49.00 | 330,206 | -0.51(-1.03%) |
Aug 07, 2018 | 51.00 | 51.00 | 48.51 | 49.51 | 698,325 | +2.03(+4.28%) |
Aug 06, 2018 | 47.19 | 48.58 | 46.95 | 47.48 | 248,595 | +0.05(+0.11%) |
Aug 03, 2018 | 48.32 | 48.44 | 46.66 | 47.43 | 199,400 | -0.79(-1.64%) |
Aug 02, 2018 | 46.61 | 48.52 | 46.10 | 48.22 | 181,266 | +1.28(+2.73%) |
Aug 01, 2018 | 44.98 | 47.12 | 44.88 | 46.94 | 209,662 | +1.96(+4.36%) |
Jul 31, 2018 | 45.47 | 45.88 | 44.12 | 44.98 | 416,473 | -0.46(-1.01%) |
Jul 30, 2018 | 48.11 | 48.23 | 45.39 | 45.44 | 364,517 | -2.69(-5.59%) |
Jul 27, 2018 | 50.98 | 51.01 | 47.25 | 48.13 | 236,900 | -2.59(-5.11%) |
Jul 26, 2018 | 50.96 | 50.23 | 50.72 | 194,632 | -0.24(-0.47%) | |
Jul 25, 2018 | 49.71 | 51.77 | 49.42 | 50.96 | 209,772 | +1.32(+2.66%) |
Jul 24, 2018 | 51.41 | 51.58 | 49.26 | 49.64 | 335,454 | -1.56(-3.05%) |
Jul 23, 2018 | 49.72 | 51.36 | 48.84 | 51.20 | 286,864 | +1.55(+3.12%) |
Jul 20, 2018 | 50.10 | 50.94 | 49.51 | 49.65 | 193,137 | -0.51(-1.02%) |
Jul 19, 2018 | 49.87 | 51.00 | 49.73 | 50.16 | 426,853 | +0.48(+0.97%) |
Jul 18, 2018 | 49.85 | 49.95 | 49.28 | 49.68 | 102,901 | -0.10(-0.20%) |
Jul 17, 2018 | 49.47 | 50.03 | 48.98 | 49.78 | 187,212 | +0.02(+0.04%) |
Jul 16, 2018 | 50.33 | 50.63 | 49.60 | 49.76 | 129,765 | -0.47(-0.94%) |
Jul 13, 2018 | 49.48 | 50.26 | 48.71 | 50.23 | 194,254 | +0.86(+1.74%) |
Jul 12, 2018 | 49.46 | 48.26 | 49.37 | 172,168 | +1.09(+2.26%) | |
Jul 11, 2018 | 47.52 | 48.53 | 47.35 | 48.28 | 120,670 | +0.45(+0.94%) |
Jul 10, 2018 | 49.12 | 49.49 | 47.56 | 47.83 | 226,613 | -1.07(-2.19%) |
Jul 09, 2018 | 49.79 | 49.79 | 48.19 | 48.90 | 267,717 | -0.52(-1.05%) |
Jul 06, 2018 | 48.17 | 49.63 | 48.17 | 49.42 | 195,639 | +1.33(+2.77%) |
Jul 05, 2018 | 47.46 | 48.70 | 46.75 | 48.09 | 234,328 | +0.86(+1.82%) |
Jul 03, 2018 | 47.23 | 47.23 | 47.23 | 0 | +0.14(+0.30%) | |
Jul 02, 2018 | 47.19 | 48.02 | 46.70 | 47.09 | 296,845 | -0.33(-0.70%) |
Jun 29, 2018 | 47.11 | 47.59 | 45.96 | 47.42 | 420,499 | +0.86(+1.85%) |
Jun 28, 2018 | 44.07 | 46.68 | 43.00 | 46.56 | 612,248 | +2.42(+5.48%) |
Jun 27, 2018 | 44.58 | 45.49 | 43.83 | 44.14 | 584,092 | -0.44(-0.99%) |
Jun 26, 2018 | 45.26 | 46.16 | 44.39 | 44.58 | 393,503 | -0.59(-1.31%) |
Jun 25, 2018 | 46.91 | 47.58 | 44.77 | 45.17 | 503,505 | -2.18(-4.60%) |
Jun 22, 2018 | 48.79 | 48.79 | 46.49 | 47.35 | 1,515,467 | -1.24(-2.55%) |
Jun 21, 2018 | 50.00 | 50.00 | 48.11 | 48.59 | 486,229 | -1.36(-2.72%) |
Jun 20, 2018 | 50.28 | 50.89 | 49.58 | 49.95 | 741,879 | -0.19(-0.38%) |
Jun 19, 2018 | 50.98 | 51.60 | 49.46 | 50.14 | 651,954 | -1.26(-2.45%) |
Jun 18, 2018 | 52.05 | 52.15 | 50.64 | 51.40 | 541,991 | -0.59(-1.13%) |
Jun 15, 2018 | 52.32 | 52.32 | 51.99 | 564,594 | -0.33(-0.63%) | |
Jun 14, 2018 | 51.89 | 53.42 | 51.89 | 52.32 | 587,159 | +0.72(+1.40%) |
Jun 13, 2018 | 50.54 | 52.35 | 50.27 | 51.60 | 593,513 | +1.41(+2.81%) |
Jun 12, 2018 | 48.53 | 51.19 | 48.49 | 50.19 | 760,791 | +1.98(+4.11%) |
Jun 11, 2018 | 47.59 | 48.49 | 47.32 | 48.21 | 461,308 | +0.77(+1.62%) |
Jun 08, 2018 | 46.85 | 47.85 | 46.48 | 47.44 | 459,275 | +0.43(+0.91%) |
Jun 07, 2018 | 47.25 | 47.47 | 46.56 | 47.01 | 533,837 | +0.12(+0.26%) |
Jun 06, 2018 | 46.70 | 47.21 | 46.56 | 46.89 | 221,864 | +0.19(+0.41%) |
Jun 05, 2018 | 46.76 | 47.04 | 46.51 | 46.70 | 290,296 | +0.11(+0.24%) |
Jun 04, 2018 | 46.87 | 46.87 | 46.06 | 46.59 | 212,721 | -0.02(-0.04%) |
Jun 01, 2018 | 46.23 | 46.87 | 45.75 | 46.61 | 258,554 | +0.54(+1.17%) |
May 31, 2018 | 45.90 | 46.75 | 45.62 | 46.07 | 377,692 | +0.07(+0.15%) |
May 30, 2018 | 45.30 | 46.40 | 45.30 | 46.00 | 680,531 | +0.78(+1.72%) |
May 29, 2018 | 43.42 | 45.25 | 42.97 | 45.22 | 382,377 | +1.43(+3.27%) |
May 25, 2018 | 43.79 | 43.79 | 43.79 | 0 | -0.27(-0.61%) | |
May 24, 2018 | 44.05 | 44.49 | 43.54 | 44.06 | 262,715 | +0.02(+0.05%) |
May 23, 2018 | 42.50 | 44.26 | 42.06 | 44.04 | 459,042 | +1.11(+2.59%) |
May 22, 2018 | 45.60 | 45.60 | 42.85 | 42.93 | 380,085 | -1.45(-3.27%) |
May 21, 2018 | 44.78 | 45.48 | 43.54 | 44.38 | 188,478 | -0.34(-0.76%) |
May 18, 2018 | 43.86 | 44.92 | 43.86 | 44.72 | 246,417 | +0.86(+1.96%) |
May 17, 2018 | 43.38 | 43.95 | 43.10 | 43.86 | 156,067 | +0.56(+1.29%) |
May 16, 2018 | 42.48 | 43.70 | 42.09 | 43.30 | 559,150 | +1.01(+2.39%) |
May 15, 2018 | 41.86 | 42.57 | 40.91 | 42.29 | 387,271 | +0.39(+0.93%) |
May 14, 2018 | 43.84 | 44.07 | 41.65 | 41.90 | 409,673 | -1.67(-3.83%) |
May 11, 2018 | 42.70 | 43.64 | 42.23 | 43.57 | 367,830 | +0.84(+1.97%) |
May 10, 2018 | 42.57 | 43.21 | 42.57 | 42.73 | 239,391 | +0.32(+0.75%) |
May 09, 2018 | 41.09 | 42.46 | 40.65 | 42.41 | 321,639 | +1.11(+2.69%) |
May 08, 2018 | 41.00 | 42.54 | 39.70 | 41.30 | 510,137 | +1.65(+4.16%) |
May 07, 2018 | 40.09 | 40.80 | 39.52 | 39.65 | 336,779 | -0.43(-1.07%) |
May 04, 2018 | 38.09 | 40.45 | 38.03 | 40.08 | 428,025 | +1.85(+4.84%) |
May 03, 2018 | 37.59 | 38.30 | 37.21 | 38.23 | 157,301 | +0.43(+1.14%) |
May 02, 2018 | 37.74 | 38.38 | 36.35 | 37.80 | 233,215 | +0.01(+0.03%) |
May 01, 2018 | 37.29 | 38.00 | 36.35 | 37.79 | 179,185 | +0.44(+1.18%) |
Apr 30, 2018 | 37.09 | 37.60 | 36.11 | 37.35 | 192,333 | +0.35(+0.95%) |
Apr 27, 2018 | 37.75 | 37.76 | 36.58 | 37.00 | 217,999 | -0.52(-1.39%) |
Apr 26, 2018 | 37.71 | 38.17 | 37.35 | 37.52 | 135,699 | -0.03(-0.08%) |
Apr 25, 2018 | 37.94 | 38.05 | 36.83 | 37.55 | 236,080 | -0.46(-1.21%) |
Apr 24, 2018 | 37.70 | 38.70 | 36.53 | 38.01 | 381,664 | +0.59(+1.58%) |
Apr 23, 2018 | 37.36 | 37.82 | 36.97 | 37.42 | 252,304 | +0.10(+0.27%) |
Apr 20, 2018 | 38.13 | 38.35 | 37.19 | 37.32 | 191,330 | -0.98(-2.56%) |
Apr 19, 2018 | 38.40 | 38.60 | 38.12 | 38.30 | 100,321 | -0.10(-0.26%) |
Apr 18, 2018 | 38.38 | 38.55 | 37.86 | 38.40 | 180,927 | +0.14(+0.37%) |
Apr 17, 2018 | 37.72 | 38.46 | 37.16 | 38.26 | 217,107 | +0.78(+2.08%) |
Apr 16, 2018 | 37.60 | 38.03 | 37.10 | 37.48 | 131,896 | +0.08(+0.21%) |
Apr 13, 2018 | 37.87 | 37.87 | 37.00 | 37.40 | 200,170 | -0.28(-0.74%) |
Apr 12, 2018 | 37.20 | 37.88 | 36.67 | 37.68 | 313,739 | +0.59(+1.59%) |
Apr 11, 2018 | 36.54 | 37.78 | 35.97 | 37.09 | 315,093 | +0.23(+0.62%) |
Apr 10, 2018 | 35.93 | 36.87 | 35.39 | 36.86 | 217,280 | +1.37(+3.86%) |
Apr 09, 2018 | 35.67 | 36.40 | 35.43 | 35.49 | 205,003 | -0.03(-0.08%) |
Apr 06, 2018 | 35.66 | 36.43 | 34.84 | 35.52 | 182,305 | -0.31(-0.87%) |
Apr 05, 2018 | 36.09 | 36.15 | 35.38 | 35.83 | 168,035 | +0.09(+0.25%) |
Apr 04, 2018 | 34.76 | 35.95 | 34.76 | 35.74 | 254,776 | +0.40(+1.13%) |
Apr 03, 2018 | 35.29 | 36.23 | 34.96 | 35.34 | 143,313 | +0.32(+0.91%) |