Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 31.41 | 32.11 | 30.80 | 31.36 | 444,041 | +0.34(+1.09%) |
Mar 28, 2019 | 30.48 | 31.12 | 30.29 | 31.02 | 248,988 | +0.54(+1.77%) |
Mar 27, 2019 | 31.06 | 31.53 | 30.24 | 30.48 | 321,369 | -0.73(-2.35%) |
Mar 26, 2019 | 31.50 | 31.86 | 31.16 | 31.21 | 299,173 | -0.14(-0.44%) |
Mar 25, 2019 | 32.27 | 32.27 | 31.29 | 31.35 | 419,707 | -0.93(-2.87%) |
Mar 22, 2019 | 33.01 | 33.45 | 32.26 | 32.27 | 233,315 | -1.07(-3.22%) |
Mar 21, 2019 | 33.73 | 34.68 | 33.26 | 33.35 | 314,925 | -0.53(-1.57%) |
Mar 20, 2019 | 34.32 | 34.47 | 33.69 | 33.88 | 271,731 | -0.57(-1.65%) |
Mar 19, 2019 | 34.66 | 34.81 | 34.14 | 34.45 | 258,345 | +0.02(+0.05%) |
Mar 18, 2019 | 34.29 | 34.93 | 33.98 | 34.43 | 274,300 | +0.17(+0.51%) |
Mar 15, 2019 | 33.81 | 34.36 | 33.58 | 34.25 | 693,290 | +0.58(+1.71%) |
Mar 14, 2019 | 33.48 | 33.80 | 33.08 | 33.68 | 191,890 | +0.31(+0.93%) |
Mar 13, 2019 | 33.34 | 33.90 | 33.03 | 33.36 | 301,200 | +0.24(+0.72%) |
Mar 12, 2019 | 32.11 | 33.38 | 32.11 | 33.13 | 381,424 | +0.91(+2.82%) |
Mar 11, 2019 | 31.10 | 32.29 | 30.95 | 32.22 | 521,051 | +1.37(+4.43%) |
Mar 08, 2019 | 31.25 | 31.51 | 30.64 | 30.85 | 194,684 | -0.55(-1.75%) |
Mar 07, 2019 | 32.76 | 32.78 | 31.37 | 31.40 | 306,723 | -1.12(-3.44%) |
Mar 06, 2019 | 34.43 | 34.45 | 32.31 | 32.52 | 284,769 | -1.76(-5.13%) |
Mar 05, 2019 | 34.58 | 35.00 | 34.26 | 34.28 | 299,438 | -0.18(-0.53%) |
Mar 04, 2019 | 35.19 | 35.50 | 34.30 | 34.46 | 379,771 | -0.70(-1.98%) |
Mar 01, 2019 | 35.00 | 35.20 | 34.22 | 35.16 | 200,468 | +0.38(+1.11%) |
Feb 28, 2019 | 35.20 | 35.26 | 34.14 | 34.78 | 210,168 | -0.34(-0.97%) |
Feb 27, 2019 | 34.38 | 35.23 | 34.18 | 35.11 | 200,690 | +0.97(+2.84%) |
Feb 26, 2019 | 33.95 | 34.46 | 33.88 | 34.14 | 204,738 | +0.27(+0.78%) |
Feb 25, 2019 | 34.20 | 34.20 | 33.40 | 33.88 | 194,795 | -0.25(-0.72%) |
Feb 22, 2019 | 34.41 | 34.92 | 33.98 | 34.13 | 184,535 | -0.15(-0.43%) |
Feb 21, 2019 | 34.12 | 34.40 | 33.70 | 34.27 | 248,039 | +0.29(+0.86%) |
Feb 20, 2019 | 33.52 | 34.04 | 33.08 | 33.98 | 247,429 | +0.59(+1.76%) |
Feb 19, 2019 | 33.01 | 33.63 | 32.96 | 33.39 | 231,049 | +0.36(+1.08%) |
Feb 15, 2019 | 33.00 | 33.23 | 32.67 | 33.03 | 174,604 | +0.18(+0.56%) |
Feb 14, 2019 | 32.28 | 33.03 | 32.28 | 32.85 | 282,239 | +0.44(+1.36%) |
Feb 13, 2019 | 31.38 | 32.56 | 31.31 | 32.41 | 292,561 | +1.04(+3.30%) |
Feb 12, 2019 | 31.97 | 32.04 | 30.81 | 31.38 | 303,448 | -0.23(-0.72%) |
Feb 11, 2019 | 30.88 | 32.70 | 30.50 | 31.61 | 326,925 | +1.15(+3.79%) |
Feb 08, 2019 | 31.35 | 31.41 | 30.07 | 30.45 | 266,599 | -1.02(-3.23%) |
Feb 07, 2019 | 34.27 | 34.27 | 31.19 | 31.47 | 307,672 | -0.35(-1.09%) |
Feb 06, 2019 | 32.37 | 32.56 | 31.41 | 31.82 | 233,360 | -0.55(-1.70%) |
Feb 05, 2019 | 32.43 | 32.84 | 32.13 | 32.37 | 128,140 | +0.02(+0.06%) |
Feb 04, 2019 | 31.88 | 32.69 | 31.78 | 32.35 | 219,603 | +0.41(+1.29%) |
Feb 01, 2019 | 32.37 | 32.58 | 31.75 | 31.93 | 159,545 | -0.62(-1.91%) |
Jan 31, 2019 | 32.17 | 32.59 | 31.73 | 32.56 | 247,335 | +0.42(+1.31%) |
Jan 30, 2019 | 31.69 | 32.57 | 31.57 | 32.14 | 166,715 | +0.79(+2.51%) |
Jan 29, 2019 | 31.82 | 32.24 | 31.30 | 31.35 | 125,872 | -0.33(-1.04%) |
Jan 28, 2019 | 31.50 | 31.85 | 31.08 | 31.68 | 171,567 | -0.12(-0.37%) |
Jan 25, 2019 | 31.27 | 32.07 | 31.27 | 31.80 | 129,971 | +0.80(+2.57%) |
Jan 24, 2019 | 31.93 | 32.09 | 30.40 | 31.00 | 253,401 | -0.92(-2.87%) |
Jan 23, 2019 | 31.24 | 32.29 | 31.24 | 31.92 | 267,307 | +0.87(+2.80%) |
Jan 22, 2019 | 31.01 | 31.34 | 30.33 | 31.05 | 166,809 | -0.19(-0.62%) |
Jan 18, 2019 | 31.37 | 31.50 | 30.71 | 31.24 | 259,288 | +0.06(+0.18%) |
Jan 17, 2019 | 29.83 | 31.25 | 29.83 | 31.18 | 306,484 | +1.16(+3.88%) |
Jan 16, 2019 | 29.25 | 30.25 | 29.25 | 30.02 | 238,366 | +0.74(+2.54%) |
Jan 15, 2019 | 29.65 | 30.09 | 28.74 | 29.28 | 264,636 | -0.40(-1.36%) |
Jan 14, 2019 | 30.12 | 30.80 | 29.51 | 29.68 | 211,344 | -0.71(-2.32%) |
Jan 11, 2019 | 29.72 | 30.51 | 29.72 | 30.39 | 376,600 | +0.49(+1.62%) |
Jan 10, 2019 | 29.41 | 30.16 | 29.18 | 29.90 | 419,298 | +0.05(+0.18%) |
Jan 09, 2019 | 30.07 | 30.49 | 29.64 | 29.85 | 291,410 | -0.07(-0.24%) |
Jan 08, 2019 | 30.13 | 30.18 | 29.52 | 29.92 | 257,715 | +0.19(+0.65%) |
Jan 07, 2019 | 30.13 | 30.49 | 29.20 | 29.73 | 270,581 | -0.29(-0.98%) |
Jan 04, 2019 | 29.29 | 30.78 | 28.96 | 30.02 | 321,709 | +1.16(+4.03%) |
Jan 03, 2019 | 29.59 | 29.59 | 28.69 | 28.86 | 256,356 | -0.80(-2.69%) |
Jan 02, 2019 | 28.82 | 30.19 | 28.22 | 29.65 | 190,387 | +0.60(+2.05%) |
Dec 31, 2018 | 29.08 | 29.51 | 28.32 | 29.06 | 229,932 | +0.10(+0.35%) |
Dec 28, 2018 | 28.66 | 29.52 | 27.99 | 28.96 | 152,124 | +0.45(+1.58%) |
Dec 27, 2018 | 28.28 | 28.66 | 27.40 | 28.51 | 147,080 | -0.26(-0.89%) |
Dec 26, 2018 | 27.22 | 28.82 | 26.90 | 28.76 | 233,073 | +1.59(+5.87%) |
Dec 24, 2018 | 26.89 | 27.90 | 26.89 | 27.17 | 187,045 | -0.12(-0.44%) |
Dec 21, 2018 | 28.75 | 29.01 | 27.05 | 27.29 | 849,779 | -1.71(-5.91%) |
Dec 20, 2018 | 29.32 | 30.18 | 28.94 | 29.00 | 348,624 | -0.24(-0.81%) |
Dec 19, 2018 | 30.31 | 31.03 | 29.11 | 29.24 | 252,480 | -1.11(-3.65%) |
Dec 18, 2018 | 29.38 | 31.04 | 28.86 | 30.35 | 338,573 | +1.19(+4.09%) |
Dec 17, 2018 | 29.72 | 30.47 | 29.01 | 29.16 | 420,619 | -0.68(-2.27%) |
Dec 14, 2018 | 30.12 | 31.15 | 29.65 | 29.84 | 282,423 | -0.59(-1.93%) |
Dec 13, 2018 | 30.19 | 31.08 | 29.88 | 30.42 | 440,251 | +0.25(+0.82%) |
Dec 12, 2018 | 30.48 | 30.91 | 29.94 | 30.18 | 357,776 | -0.05(-0.18%) |
Dec 11, 2018 | 29.95 | 30.56 | 29.05 | 30.23 | 648,560 | +0.77(+2.61%) |
Dec 10, 2018 | 29.74 | 30.38 | 29.03 | 29.46 | 868,740 | -0.48(-1.59%) |
Dec 07, 2018 | 30.69 | 31.55 | 29.86 | 29.94 | 337,860 | -0.45(-1.48%) |
Dec 06, 2018 | 30.51 | 30.84 | 29.74 | 30.39 | 480,823 | -0.47(-1.51%) |
Dec 04, 2018 | 32.34 | 32.54 | 30.64 | 30.85 | 445,460 | -1.42(-4.40%) |
Dec 03, 2018 | 31.94 | 32.44 | 30.74 | 32.27 | 440,427 | +0.79(+2.50%) |
Nov 30, 2018 | 31.48 | 31.90 | 30.87 | 31.49 | 443,496 | -0.17(-0.55%) |
Nov 29, 2018 | 32.03 | 32.47 | 31.47 | 31.66 | 225,318 | -0.37(-1.14%) |
Nov 28, 2018 | 31.32 | 32.40 | 30.58 | 32.03 | 277,735 | +0.54(+1.72%) |
Nov 27, 2018 | 31.16 | 31.92 | 30.40 | 31.49 | 288,523 | +0.14(+0.44%) |
Nov 26, 2018 | 32.24 | 33.12 | 30.85 | 31.35 | 352,814 | -0.77(-2.40%) |
Nov 23, 2018 | 32.43 | 32.51 | 31.82 | 32.12 | 109,237 | -0.74(-2.26%) |
Nov 21, 2018 | 32.86 | 32.86 | 32.86 | 0 | +0.39(+1.21%) | |
Nov 20, 2018 | 33.28 | 33.47 | 31.64 | 32.47 | 313,521 | -1.33(-3.93%) |
Nov 19, 2018 | 35.04 | 35.55 | 33.50 | 33.80 | 344,090 | -1.22(-3.48%) |
Nov 16, 2018 | 35.42 | 35.69 | 34.14 | 35.01 | 475,143 | -0.34(-0.96%) |
Nov 15, 2018 | 36.82 | 37.28 | 35.17 | 35.35 | 559,349 | -1.80(-4.83%) |
Nov 14, 2018 | 38.47 | 38.47 | 36.42 | 37.15 | 247,247 | -0.71(-1.89%) |
Nov 13, 2018 | 36.68 | 38.44 | 36.68 | 37.86 | 357,057 | +0.92(+2.48%) |
Nov 12, 2018 | 37.74 | 37.78 | 36.32 | 36.95 | 273,943 | -0.64(-1.71%) |
Nov 09, 2018 | 36.65 | 37.95 | 36.51 | 37.59 | 444,259 | +0.57(+1.53%) |
Nov 08, 2018 | 36.43 | 37.48 | 35.52 | 37.02 | 280,956 | +0.10(+0.27%) |
Nov 07, 2018 | 37.88 | 37.88 | 35.62 | 36.92 | 318,142 | -0.58(-1.54%) |
Nov 06, 2018 | 36.45 | 37.97 | 36.10 | 37.50 | 500,739 | +0.82(+2.25%) |
Nov 05, 2018 | 35.26 | 37.09 | 35.02 | 36.67 | 465,157 | +1.65(+4.71%) |
Nov 02, 2018 | 34.45 | 35.25 | 33.25 | 35.02 | 636,106 | +0.53(+1.54%) |
Nov 01, 2018 | 35.46 | 36.29 | 32.89 | 34.49 | 1,193,386 | -2.02(-5.52%) |
Oct 31, 2018 | 36.20 | 36.87 | 35.65 | 36.51 | 349,897 | +0.72(+2.02%) |
Oct 30, 2018 | 35.65 | 36.81 | 34.93 | 35.78 | 254,557 | -0.03(-0.08%) |
Oct 29, 2018 | 36.43 | 37.24 | 35.55 | 35.81 | 283,641 | -0.27(-0.74%) |
Oct 26, 2018 | 35.13 | 36.41 | 34.68 | 36.08 | 422,325 | +0.50(+1.42%) |
Oct 25, 2018 | 34.46 | 36.06 | 34.03 | 35.57 | 395,163 | +1.78(+5.26%) |
Oct 24, 2018 | 36.20 | 36.40 | 33.76 | 33.80 | 346,645 | -2.39(-6.61%) |
Oct 23, 2018 | 35.67 | 36.65 | 35.01 | 36.19 | 235,131 | -0.14(-0.38%) |
Oct 22, 2018 | 36.24 | 37.09 | 36.04 | 36.32 | 234,453 | +0.26(+0.71%) |
Oct 19, 2018 | 37.19 | 37.54 | 36.03 | 36.07 | 267,472 | -1.15(-3.10%) |
Oct 18, 2018 | 37.06 | 37.75 | 36.65 | 37.22 | 301,695 | +0.15(+0.40%) |
Oct 17, 2018 | 37.12 | 37.41 | 36.65 | 37.08 | 172,677 | -0.12(-0.32%) |
Oct 16, 2018 | 36.12 | 37.85 | 35.84 | 37.19 | 410,729 | +1.44(+4.02%) |
Oct 15, 2018 | 35.30 | 36.29 | 35.11 | 35.76 | 247,665 | +0.64(+1.83%) |
Oct 12, 2018 | 35.84 | 35.99 | 34.46 | 35.11 | 398,207 | -0.26(-0.73%) |
Oct 11, 2018 | 35.23 | 36.37 | 34.96 | 35.37 | 283,985 | -0.14(-0.39%) |
Oct 10, 2018 | 37.08 | 37.58 | 35.37 | 35.51 | 419,227 | -1.74(-4.67%) |
Oct 09, 2018 | 36.96 | 37.85 | 36.92 | 37.25 | 328,461 | +0.14(+0.37%) |
Oct 08, 2018 | 36.38 | 37.31 | 36.23 | 37.11 | 238,606 | +0.70(+1.91%) |
Oct 05, 2018 | 36.38 | 36.87 | 35.97 | 36.42 | 229,823 | +0.17(+0.48%) |
Oct 04, 2018 | 36.30 | 36.67 | 35.33 | 36.24 | 581,735 | -0.26(-0.70%) |
Oct 03, 2018 | 37.43 | 37.90 | 35.64 | 36.50 | 831,810 | -1.02(-2.71%) |
Oct 02, 2018 | 37.21 | 38.36 | 37.18 | 37.52 | 462,935 | +0.16(+0.44%) |
Oct 01, 2018 | 37.50 | 38.05 | 36.90 | 37.35 | 324,887 | -0.05(-0.12%) |
Sep 28, 2018 | 37.84 | 38.21 | 36.55 | 37.40 | 513,337 | -0.52(-1.38%) |
Sep 27, 2018 | 38.03 | 38.85 | 37.34 | 37.92 | 489,286 | +0.06(+0.17%) |
Sep 26, 2018 | 38.72 | 39.13 | 37.62 | 37.85 | 602,438 | -0.88(-2.27%) |
Sep 25, 2018 | 38.70 | 39.16 | 38.30 | 38.73 | 433,540 | +0.10(+0.26%) |
Sep 24, 2018 | 38.32 | 38.76 | 38.11 | 38.63 | 329,238 | +0.44(+1.15%) |
Sep 21, 2018 | 38.52 | 38.81 | 37.20 | 38.19 | 1,496,690 | -0.53(-1.37%) |
Sep 20, 2018 | 38.10 | 38.75 | 37.82 | 38.73 | 426,916 | +0.67(+1.76%) |
Sep 19, 2018 | 38.46 | 38.85 | 37.90 | 38.06 | 343,757 | -0.37(-0.95%) |
Sep 18, 2018 | 38.30 | 39.18 | 37.85 | 38.42 | 407,513 | +0.25(+0.65%) |
Sep 17, 2018 | 38.01 | 39.26 | 37.77 | 38.18 | 478,320 | +0.26(+0.68%) |
Sep 14, 2018 | 39.95 | 40.12 | 37.79 | 37.92 | 530,689 | -1.82(-4.59%) |
Sep 13, 2018 | 42.70 | 43.25 | 39.49 | 39.74 | 627,521 | -3.34(-7.76%) |
Sep 12, 2018 | 42.01 | 43.52 | 41.91 | 43.09 | 386,320 | +1.15(+2.75%) |
Sep 11, 2018 | 41.59 | 42.07 | 40.60 | 41.93 | 263,689 | -0.19(-0.46%) |
Sep 10, 2018 | 41.03 | 42.39 | 40.48 | 42.12 | 495,543 | +1.81(+4.50%) |
Sep 07, 2018 | 40.33 | 41.05 | 39.88 | 40.31 | 204,724 | -0.14(-0.34%) |
Sep 06, 2018 | 39.11 | 40.88 | 39.11 | 40.45 | 273,051 | +1.41(+3.62%) |
Sep 05, 2018 | 39.88 | 40.30 | 38.68 | 39.04 | 239,104 | -0.82(-2.07%) |
Sep 04, 2018 | 39.21 | 40.13 | 38.68 | 39.86 | 323,620 | +0.55(+1.40%) |
Aug 31, 2018 | 39.31 | 39.31 | 39.31 | 0 | +0.92(+2.39%) | |
Aug 30, 2018 | 38.60 | 39.46 | 37.56 | 38.40 | 246,747 | -0.32(-0.83%) |
Aug 29, 2018 | 37.71 | 38.92 | 37.47 | 38.72 | 240,777 | +0.97(+2.57%) |
Aug 28, 2018 | 38.80 | 38.90 | 37.28 | 37.74 | 235,712 | -0.87(-2.25%) |
Aug 27, 2018 | 38.22 | 39.24 | 38.22 | 38.62 | 220,189 | +0.58(+1.52%) |
Aug 24, 2018 | 38.15 | 38.92 | 37.68 | 38.04 | 138,046 | -0.07(-0.19%) |
Aug 23, 2018 | 38.36 | 38.46 | 37.62 | 38.11 | 224,877 | -0.21(-0.55%) |
Aug 22, 2018 | 39.01 | 39.12 | 37.71 | 38.32 | 212,010 | -0.62(-1.60%) |
Aug 21, 2018 | 39.56 | 39.86 | 38.86 | 38.95 | 222,413 | -0.43(-1.09%) |
Aug 20, 2018 | 39.18 | 39.65 | 39.02 | 39.38 | 132,248 | +0.24(+0.61%) |
Aug 17, 2018 | 38.16 | 39.62 | 38.16 | 39.14 | 226,549 | +0.87(+2.27%) |
Aug 16, 2018 | 38.47 | 38.93 | 37.89 | 38.27 | 214,664 | +0.16(+0.43%) |
Aug 15, 2018 | 39.46 | 39.99 | 37.83 | 38.10 | 254,305 | -1.70(-4.26%) |
Aug 14, 2018 | 39.60 | 40.55 | 39.10 | 39.80 | 189,561 | +0.33(+0.84%) |
Aug 13, 2018 | 39.64 | 40.25 | 38.91 | 39.47 | 202,799 | -0.33(-0.83%) |
Aug 10, 2018 | 39.80 | 40.38 | 39.11 | 39.80 | 636,325 | -0.26(-0.64%) |
Aug 09, 2018 | 40.45 | 40.79 | 39.77 | 40.05 | 346,266 | -0.59(-1.44%) |
Aug 08, 2018 | 41.29 | 41.47 | 40.02 | 40.64 | 426,607 | -0.60(-1.44%) |
Aug 07, 2018 | 41.30 | 41.56 | 40.36 | 41.24 | 685,532 | +0.26(+0.63%) |
Aug 06, 2018 | 40.76 | 41.80 | 40.26 | 40.98 | 398,881 | -0.04(-0.09%) |
Aug 03, 2018 | 42.39 | 42.67 | 40.26 | 41.02 | 564,846 | -1.48(-3.49%) |
Aug 02, 2018 | 38.06 | 43.39 | 37.69 | 42.50 | 780,034 | +4.40(+11.54%) |
Aug 01, 2018 | 37.82 | 38.45 | 37.20 | 38.10 | 385,221 | -0.05(-0.12%) |
Jul 31, 2018 | 37.17 | 38.46 | 37.00 | 38.15 | 361,064 | +1.06(+2.87%) |
Jul 30, 2018 | 37.65 | 38.02 | 36.79 | 37.08 | 237,297 | -0.46(-1.22%) |
Jul 27, 2018 | 38.56 | 38.71 | 37.10 | 37.54 | 296,937 | -1.18(-3.05%) |
Jul 26, 2018 | 37.37 | 38.86 | 37.33 | 38.73 | 329,930 | +1.29(+3.45%) |
Jul 25, 2018 | 37.76 | 37.77 | 36.22 | 37.43 | 398,581 | -0.41(-1.09%) |
Jul 24, 2018 | 38.37 | 38.95 | 37.63 | 37.85 | 357,967 | -0.08(-0.22%) |
Jul 23, 2018 | 38.55 | 38.91 | 37.72 | 37.93 | 368,736 | -0.79(-2.04%) |
Jul 20, 2018 | 38.57 | 39.18 | 38.40 | 38.72 | 722,069 | +0.18(+0.48%) |
Jul 19, 2018 | 38.67 | 38.94 | 38.00 | 38.53 | 769,914 | +0.07(+0.19%) |
Jul 18, 2018 | 37.38 | 38.62 | 37.17 | 38.46 | 511,674 | +1.04(+2.79%) |
Jul 17, 2018 | 37.14 | 37.55 | 36.61 | 37.41 | 477,148 | +0.25(+0.67%) |
Jul 16, 2018 | 36.65 | 37.43 | 36.32 | 37.17 | 669,019 | +1.03(+2.84%) |
Jul 13, 2018 | 36.52 | 36.14 | 559,879 | +1.00(+2.84%) | ||
Jul 12, 2018 | 36.01 | 36.01 | 34.93 | 35.14 | 608,011 | -0.71(-1.97%) |
Jul 11, 2018 | 35.34 | 35.96 | 34.68 | 35.85 | 512,012 | +0.06(+0.18%) |
Jul 10, 2018 | 36.20 | 36.38 | 35.04 | 35.78 | 415,253 | -0.01(-0.03%) |
Jul 09, 2018 | 35.93 | 35.01 | 35.79 | 359,980 | +0.69(+1.96%) | |
Jul 06, 2018 | 36.23 | 36.65 | 35.09 | 35.11 | 405,566 | -1.41(-3.86%) |
Jul 05, 2018 | 35.99 | 36.54 | 35.77 | 36.52 | 251,632 | +0.71(+2.00%) |
Jul 03, 2018 | 35.80 | 35.80 | 35.80 | 0 | +0.71(+2.01%) | |
Jul 02, 2018 | 34.72 | 35.56 | 34.40 | 35.10 | 619,672 | -0.05(-0.13%) |
Jun 29, 2018 | 35.19 | 35.58 | 34.96 | 35.14 | 465,894 | +0.00(+0.00%) |
Jun 28, 2018 | 34.36 | 35.22 | 33.61 | 35.14 | 796,563 | +0.68(+1.97%) |
Jun 27, 2018 | 38.21 | 38.21 | 34.35 | 34.46 | 913,090 | -3.70(-9.70%) |
Jun 26, 2018 | 37.30 | 38.95 | 37.08 | 38.17 | 660,036 | +1.17(+3.17%) |
Jun 25, 2018 | 37.95 | 38.17 | 36.72 | 36.99 | 458,070 | -1.34(-3.49%) |
Jun 22, 2018 | 38.58 | 38.84 | 37.01 | 38.33 | 3,288,459 | +0.69(+1.83%) |
Jun 21, 2018 | 37.52 | 37.95 | 37.37 | 37.64 | 390,997 | -0.04(-0.10%) |
Jun 20, 2018 | 37.63 | 37.98 | 36.70 | 37.68 | 331,732 | +0.26(+0.69%) |
Jun 19, 2018 | 37.94 | 38.22 | 36.75 | 37.42 | 561,351 | -0.93(-2.41%) |
Jun 18, 2018 | 38.54 | 39.03 | 37.95 | 38.35 | 410,051 | -0.35(-0.90%) |
Jun 15, 2018 | 40.30 | 38.50 | 38.70 | 1,076,812 | -1.60(-3.98%) | |
Jun 14, 2018 | 40.15 | 40.69 | 39.45 | 40.30 | 479,925 | +0.44(+1.10%) |
Jun 13, 2018 | 39.75 | 41.10 | 39.06 | 39.86 | 767,812 | +0.32(+0.81%) |
Jun 12, 2018 | 40.26 | 40.66 | 39.35 | 39.54 | 562,883 | -0.60(-1.51%) |
Jun 11, 2018 | 40.30 | 41.10 | 40.13 | 40.15 | 429,226 | -0.30(-0.75%) |
Jun 08, 2018 | 42.46 | 42.67 | 40.05 | 40.45 | 412,935 | -1.63(-3.88%) |
Jun 07, 2018 | 43.03 | 43.51 | 41.52 | 42.08 | 611,154 | -0.71(-1.67%) |
Jun 06, 2018 | 41.36 | 42.79 | 393,802 | -0.60(-1.37%) | ||
Jun 05, 2018 | 41.74 | 44.09 | 41.74 | 43.39 | 586,248 | +1.67(+4.00%) |
Jun 04, 2018 | 42.46 | 43.18 | 41.02 | 41.72 | 381,089 | -0.16(-0.37%) |
Jun 01, 2018 | 40.68 | 42.07 | 40.55 | 41.88 | 788,895 | +1.50(+3.72%) |
May 31, 2018 | 39.95 | 40.86 | 39.95 | 40.37 | 261,619 | +0.36(+0.89%) |
May 30, 2018 | 39.82 | 41.20 | 39.62 | 40.02 | 233,597 | +0.45(+1.13%) |
May 29, 2018 | 37.96 | 39.78 | 37.96 | 39.57 | 281,393 | +1.59(+4.17%) |
May 25, 2018 | 37.98 | 37.98 | 37.98 | 0 | -0.84(-2.17%) | |
May 24, 2018 | 38.95 | 39.27 | 38.43 | 38.83 | 607,923 | -0.13(-0.33%) |
May 23, 2018 | 39.78 | 39.78 | 38.74 | 38.95 | 308,785 | -0.99(-2.48%) |
May 22, 2018 | 40.24 | 41.86 | 39.88 | 39.94 | 191,378 | -0.72(-1.78%) |
May 21, 2018 | 40.40 | 40.72 | 39.77 | 40.67 | 282,139 | +0.47(+1.16%) |
May 18, 2018 | 40.10 | 40.59 | 39.68 | 40.20 | 420,406 | -0.04(-0.09%) |
May 17, 2018 | 40.12 | 40.82 | 39.66 | 40.24 | 420,341 | +0.63(+1.60%) |
May 16, 2018 | 40.38 | 41.10 | 39.38 | 39.60 | 346,883 | -1.00(-2.46%) |
May 15, 2018 | 40.34 | 40.85 | 39.16 | 40.60 | 732,614 | +0.37(+0.91%) |
May 14, 2018 | 39.52 | 40.86 | 39.52 | 40.24 | 875,263 | +0.92(+2.33%) |
May 11, 2018 | 38.94 | 40.15 | 38.88 | 39.32 | 649,412 | +0.24(+0.61%) |
May 10, 2018 | 39.48 | 39.82 | 38.38 | 39.08 | 1,014,438 | -0.28(-0.72%) |
May 09, 2018 | 38.87 | 39.86 | 38.17 | 39.37 | 899,384 | +0.85(+2.21%) |
May 08, 2018 | 36.76 | 39.23 | 36.48 | 38.51 | 909,781 | +1.67(+4.53%) |
May 07, 2018 | 36.01 | 37.77 | 35.73 | 36.85 | 795,982 | +1.04(+2.89%) |
May 04, 2018 | 32.48 | 35.85 | 32.24 | 35.81 | 672,044 | +3.46(+10.71%) |
May 03, 2018 | 29.46 | 32.43 | 29.42 | 32.35 | 928,392 | +3.63(+12.64%) |
May 02, 2018 | 28.43 | 29.41 | 28.07 | 28.72 | 1,040,456 | +0.44(+1.56%) |
May 01, 2018 | 28.53 | 28.64 | 27.74 | 28.28 | 524,445 | -0.54(-1.88%) |
Apr 30, 2018 | 28.47 | 29.37 | 28.46 | 28.82 | 292,685 | +0.22(+0.77%) |
Apr 27, 2018 | 29.80 | 30.08 | 28.26 | 28.60 | 382,650 | -1.29(-4.32%) |
Apr 26, 2018 | 30.26 | 30.87 | 29.70 | 29.89 | 198,722 | -0.24(-0.79%) |
Apr 25, 2018 | 29.63 | 30.83 | 29.46 | 30.13 | 244,406 | +0.31(+1.04%) |
Apr 24, 2018 | 30.98 | 30.98 | 28.54 | 29.82 | 420,748 | -1.22(-3.93%) |
Apr 23, 2018 | 31.06 | 31.96 | 29.97 | 31.04 | 217,088 | -0.04(-0.12%) |
Apr 20, 2018 | 31.95 | 32.04 | 30.73 | 31.07 | 174,409 | -0.92(-2.86%) |
Apr 19, 2018 | 31.85 | 33.14 | 31.49 | 31.99 | 378,339 | +0.24(+0.75%) |
Apr 18, 2018 | 29.91 | 31.97 | 29.78 | 31.75 | 1,041,111 | +2.07(+6.98%) |
Apr 17, 2018 | 28.20 | 29.94 | 27.97 | 29.68 | 828,525 | +1.67(+5.95%) |
Apr 16, 2018 | 29.03 | 29.32 | 26.72 | 28.01 | 1,068,223 | -0.87(-3.01%) |
Apr 13, 2018 | 28.41 | 28.98 | 28.19 | 28.88 | 328,821 | +0.53(+1.87%) |
Apr 12, 2018 | 28.56 | 28.68 | 28.30 | 28.35 | 174,003 | -0.18(-0.64%) |
Apr 11, 2018 | 28.40 | 29.11 | 28.33 | 28.54 | 385,603 | +0.04(+0.13%) |
Apr 10, 2018 | 27.62 | 28.68 | 27.55 | 28.50 | 282,401 | +1.25(+4.57%) |
Apr 09, 2018 | 26.98 | 27.64 | 26.83 | 27.25 | 304,905 | +0.36(+1.33%) |
Apr 06, 2018 | 27.40 | 27.77 | 26.65 | 26.89 | 303,542 | -0.44(-1.61%) |
Apr 05, 2018 | 26.84 | 27.53 | 26.60 | 27.33 | 370,367 | +0.70(+2.61%) |
Apr 04, 2018 | 26.42 | 26.83 | 26.33 | 26.64 | 244,547 | -0.10(-0.38%) |
Apr 03, 2018 | 26.37 | 27.64 | 26.37 | 26.74 | 403,233 | +0.62(+2.39%) |