Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.95 | 35.95 | 34.75 | 35.11 | 217,257 | -0.62(-1.72%) |
Apr 29, 2019 | 35.25 | 36.07 | 35.25 | 35.73 | 111,751 | +0.44(+1.25%) |
Apr 26, 2019 | 34.37 | 35.41 | 34.26 | 35.29 | 119,452 | +0.88(+2.56%) |
Apr 25, 2019 | 34.88 | 34.91 | 34.22 | 34.41 | 151,449 | -0.80(-2.28%) |
Apr 24, 2019 | 35.06 | 35.42 | 34.82 | 35.21 | 105,840 | +0.12(+0.33%) |
Apr 23, 2019 | 34.56 | 35.27 | 34.46 | 35.09 | 107,671 | +0.55(+1.58%) |
Apr 22, 2019 | 34.57 | 34.75 | 34.24 | 34.55 | 113,645 | -0.15(-0.42%) |
Apr 18, 2019 | 34.98 | 35.32 | 34.52 | 34.69 | 153,025 | -0.22(-0.64%) |
Apr 17, 2019 | 35.19 | 35.34 | 34.58 | 34.92 | 183,533 | +0.03(+0.08%) |
Apr 16, 2019 | 34.52 | 35.34 | 34.52 | 34.89 | 136,127 | +0.38(+1.10%) |
Apr 15, 2019 | 34.89 | 35.27 | 34.00 | 34.51 | 230,635 | -0.37(-1.06%) |
Apr 12, 2019 | 34.61 | 35.14 | 34.57 | 34.88 | 318,334 | +0.69(+2.03%) |
Apr 11, 2019 | 33.76 | 34.32 | 33.76 | 34.18 | 97,542 | +0.45(+1.33%) |
Apr 10, 2019 | 33.29 | 33.94 | 33.09 | 33.73 | 166,873 | +0.50(+1.50%) |
Apr 09, 2019 | 33.36 | 33.49 | 32.84 | 33.24 | 297,299 | -0.41(-1.22%) |
Apr 08, 2019 | 33.64 | 33.82 | 32.94 | 33.65 | 103,234 | -0.14(-0.40%) |
Apr 05, 2019 | 33.65 | 33.89 | 33.25 | 33.78 | 184,654 | +0.30(+0.90%) |
Apr 04, 2019 | 32.37 | 33.73 | 32.33 | 33.48 | 160,660 | +1.07(+3.32%) |
Apr 03, 2019 | 32.45 | 32.81 | 31.96 | 32.41 | 332,386 | +0.29(+0.91%) |
Apr 02, 2019 | 32.20 | 32.32 | 31.68 | 32.11 | 113,948 | -0.03(-0.09%) |
Apr 01, 2019 | 31.60 | 32.51 | 31.60 | 32.14 | 261,831 | +0.98(+3.13%) |
Mar 29, 2019 | 31.39 | 31.88 | 31.13 | 31.16 | 222,936 | +0.10(+0.31%) |
Mar 28, 2019 | 30.47 | 31.47 | 30.46 | 31.07 | 211,690 | +0.69(+2.28%) |
Mar 27, 2019 | 30.30 | 30.77 | 29.74 | 30.37 | 302,235 | +0.07(+0.23%) |
Mar 26, 2019 | 30.38 | 30.85 | 30.09 | 30.31 | 264,242 | +0.30(+1.01%) |
Mar 25, 2019 | 30.34 | 30.45 | 29.78 | 30.00 | 314,730 | -0.44(-1.44%) |
Mar 22, 2019 | 33.03 | 33.29 | 30.26 | 30.44 | 349,246 | -2.98(-8.92%) |
Mar 21, 2019 | 33.31 | 34.00 | 33.31 | 33.42 | 195,678 | +0.11(+0.32%) |
Mar 20, 2019 | 33.36 | 33.58 | 32.32 | 33.31 | 307,996 | -0.10(-0.29%) |
Mar 19, 2019 | 33.64 | 34.10 | 33.19 | 33.41 | 233,710 | +0.18(+0.53%) |
Mar 18, 2019 | 33.27 | 33.46 | 32.57 | 33.24 | 413,552 | +0.04(+0.12%) |
Mar 15, 2019 | 32.41 | 33.56 | 32.24 | 33.20 | 667,274 | +0.97(+3.00%) |
Mar 14, 2019 | 31.93 | 32.44 | 31.81 | 32.23 | 468,181 | +0.16(+0.49%) |
Mar 13, 2019 | 32.21 | 32.46 | 31.94 | 32.07 | 264,364 | +0.09(+0.28%) |
Mar 12, 2019 | 32.57 | 32.78 | 31.77 | 31.99 | 294,759 | -0.45(-1.39%) |
Mar 11, 2019 | 32.13 | 32.82 | 31.79 | 32.44 | 334,187 | +0.34(+1.07%) |
Mar 08, 2019 | 31.85 | 32.15 | 31.42 | 32.09 | 176,465 | -0.15(-0.45%) |
Mar 07, 2019 | 33.19 | 33.45 | 31.96 | 32.24 | 265,015 | -0.82(-2.48%) |
Mar 06, 2019 | 33.89 | 34.15 | 33.01 | 33.06 | 312,832 | -0.70(-2.08%) |
Mar 05, 2019 | 34.08 | 34.17 | 33.59 | 33.76 | 230,782 | -0.33(-0.97%) |
Mar 04, 2019 | 34.20 | 34.75 | 33.74 | 34.10 | 205,376 | +0.00(+0.00%) |
Mar 01, 2019 | 34.11 | 34.34 | 33.68 | 34.10 | 246,479 | +0.37(+1.10%) |
Feb 28, 2019 | 33.95 | 33.98 | 33.59 | 33.72 | 155,436 | -0.37(-1.09%) |
Feb 27, 2019 | 33.59 | 34.51 | 33.39 | 34.10 | 203,836 | +0.37(+1.10%) |
Feb 26, 2019 | 33.99 | 34.07 | 33.65 | 33.72 | 198,996 | -0.41(-1.20%) |
Feb 25, 2019 | 34.40 | 34.68 | 34.12 | 34.13 | 149,617 | -0.06(-0.17%) |
Feb 22, 2019 | 34.65 | 34.81 | 34.12 | 34.19 | 181,686 | -0.37(-1.07%) |
Feb 21, 2019 | 34.92 | 34.92 | 34.13 | 34.56 | 162,733 | -0.62(-1.75%) |
Feb 20, 2019 | 34.42 | 35.36 | 34.42 | 35.18 | 303,262 | +0.70(+2.04%) |
Feb 19, 2019 | 33.89 | 34.71 | 33.75 | 34.48 | 307,306 | +0.31(+0.91%) |
Feb 15, 2019 | 32.78 | 34.19 | 32.78 | 34.16 | 255,486 | +1.67(+5.14%) |
Feb 14, 2019 | 32.62 | 32.93 | 32.18 | 32.49 | 296,242 | -0.16(-0.48%) |
Feb 13, 2019 | 32.27 | 32.88 | 32.06 | 32.65 | 238,527 | +0.64(+1.98%) |
Feb 12, 2019 | 31.11 | 32.44 | 31.11 | 32.01 | 410,166 | +1.27(+4.13%) |
Feb 11, 2019 | 30.35 | 30.77 | 30.19 | 30.74 | 146,108 | +0.39(+1.29%) |
Feb 08, 2019 | 30.76 | 31.00 | 29.93 | 30.35 | 240,542 | -0.55(-1.77%) |
Feb 07, 2019 | 31.29 | 31.52 | 30.45 | 30.90 | 358,582 | -0.85(-2.68%) |
Feb 06, 2019 | 31.05 | 32.97 | 31.04 | 31.75 | 492,969 | +0.65(+2.11%) |
Feb 05, 2019 | 31.16 | 33.21 | 29.73 | 31.10 | 573,983 | -0.93(-2.90%) |
Feb 04, 2019 | 31.88 | 32.37 | 31.63 | 32.02 | 322,557 | +0.10(+0.31%) |
Feb 01, 2019 | 31.96 | 32.32 | 31.62 | 31.93 | 221,913 | -0.09(-0.27%) |
Jan 31, 2019 | 32.30 | 32.52 | 31.63 | 32.01 | 246,310 | -0.37(-1.15%) |
Jan 30, 2019 | 32.75 | 32.81 | 32.03 | 32.39 | 505,074 | +0.04(+0.12%) |
Jan 29, 2019 | 31.66 | 32.64 | 31.60 | 32.35 | 328,273 | +0.84(+2.67%) |
Jan 28, 2019 | 31.21 | 31.93 | 30.98 | 31.51 | 191,768 | -0.44(-1.38%) |
Jan 25, 2019 | 31.98 | 32.62 | 31.83 | 31.95 | 148,010 | +0.39(+1.24%) |
Jan 24, 2019 | 31.12 | 32.43 | 31.10 | 31.56 | 316,578 | +0.52(+1.67%) |
Jan 23, 2019 | 31.48 | 32.01 | 31.02 | 31.04 | 278,049 | -0.25(-0.81%) |
Jan 22, 2019 | 32.35 | 32.46 | 30.88 | 31.29 | 301,130 | -1.52(-4.64%) |
Jan 18, 2019 | 32.44 | 33.18 | 32.28 | 32.82 | 294,997 | +0.72(+2.25%) |
Jan 17, 2019 | 31.19 | 32.27 | 31.19 | 32.09 | 169,670 | +0.54(+1.70%) |
Jan 16, 2019 | 31.18 | 32.22 | 31.18 | 31.56 | 187,991 | +0.39(+1.25%) |
Jan 15, 2019 | 31.21 | 31.21 | 30.65 | 31.16 | 166,774 | +0.06(+0.19%) |
Jan 14, 2019 | 30.84 | 31.72 | 30.79 | 31.11 | 184,064 | +0.00(+0.00%) |
Jan 11, 2019 | 30.79 | 31.25 | 30.62 | 31.11 | 229,897 | -0.05(-0.16%) |
Jan 10, 2019 | 30.70 | 31.45 | 30.28 | 31.16 | 182,515 | +0.11(+0.35%) |
Jan 09, 2019 | 30.80 | 31.21 | 30.48 | 31.05 | 164,334 | +0.46(+1.50%) |
Jan 08, 2019 | 30.78 | 31.05 | 30.32 | 30.59 | 283,464 | +0.32(+1.07%) |
Jan 07, 2019 | 29.64 | 30.51 | 29.36 | 30.27 | 239,003 | +0.64(+2.14%) |
Jan 04, 2019 | 28.15 | 29.75 | 28.15 | 29.63 | 352,727 | +0.53(+1.81%) |
Jan 03, 2019 | 29.55 | 30.23 | 28.44 | 29.10 | 296,014 | -0.63(-2.10%) |
Jan 02, 2019 | 28.36 | 29.96 | 27.65 | 29.73 | 317,053 | +0.01(+0.03%) |
Dec 31, 2018 | 29.71 | 29.74 | 28.51 | 29.72 | 247,912 | +0.18(+0.60%) |
Dec 28, 2018 | 29.04 | 30.00 | 28.76 | 29.54 | 316,492 | +0.54(+1.85%) |
Dec 27, 2018 | 27.72 | 29.02 | 27.31 | 29.01 | 234,004 | +0.21(+0.71%) |
Dec 26, 2018 | 26.77 | 28.86 | 26.60 | 28.80 | 216,424 | +2.13(+7.99%) |
Dec 24, 2018 | 27.27 | 27.95 | 26.67 | 26.67 | 159,576 | -0.89(-3.23%) |
Dec 21, 2018 | 28.83 | 28.95 | 27.25 | 27.56 | 523,665 | -1.31(-4.53%) |
Dec 20, 2018 | 28.91 | 29.85 | 28.40 | 28.87 | 313,110 | -0.39(-1.34%) |
Dec 19, 2018 | 30.48 | 31.28 | 28.94 | 29.26 | 408,917 | -1.46(-4.74%) |
Dec 18, 2018 | 30.28 | 31.67 | 30.00 | 30.72 | 232,087 | +0.74(+2.48%) |
Dec 17, 2018 | 30.18 | 30.87 | 29.76 | 29.97 | 206,652 | -0.54(-1.76%) |
Dec 14, 2018 | 30.55 | 31.64 | 30.36 | 30.51 | 106,862 | -0.61(-1.95%) |
Dec 13, 2018 | 32.09 | 32.41 | 30.99 | 31.12 | 189,594 | -1.01(-3.13%) |
Dec 12, 2018 | 32.39 | 32.83 | 31.84 | 32.12 | 219,836 | +0.32(+1.01%) |
Dec 11, 2018 | 32.70 | 32.77 | 31.34 | 31.80 | 113,693 | -0.19(-0.58%) |
Dec 10, 2018 | 32.24 | 32.72 | 31.34 | 31.99 | 178,272 | -0.38(-1.18%) |
Dec 07, 2018 | 33.78 | 34.34 | 32.11 | 32.37 | 175,544 | -1.06(-3.19%) |
Dec 06, 2018 | 32.65 | 33.52 | 32.25 | 33.43 | 207,749 | -0.49(-1.44%) |
Dec 04, 2018 | 36.70 | 36.97 | 33.82 | 33.92 | 170,631 | -3.05(-8.25%) |
Dec 03, 2018 | 37.80 | 38.54 | 36.05 | 36.97 | 160,257 | +0.30(+0.83%) |
Nov 30, 2018 | 35.33 | 36.74 | 35.09 | 36.67 | 216,590 | +1.20(+3.39%) |
Nov 29, 2018 | 36.35 | 36.84 | 35.41 | 35.46 | 333,064 | -1.23(-3.35%) |
Nov 28, 2018 | 35.18 | 36.85 | 34.98 | 36.69 | 329,232 | +1.66(+4.74%) |
Nov 27, 2018 | 35.62 | 36.31 | 34.83 | 35.03 | 165,540 | -0.91(-2.53%) |
Nov 26, 2018 | 34.87 | 36.22 | 34.73 | 35.94 | 727,994 | +1.50(+4.37%) |
Nov 23, 2018 | 34.54 | 34.79 | 33.78 | 34.44 | 172,473 | -0.61(-1.73%) |
Nov 21, 2018 | 35.04 | 35.04 | 35.04 | 0 | +1.73(+5.19%) | |
Nov 20, 2018 | 33.79 | 35.22 | 33.20 | 33.31 | 391,899 | -1.28(-3.70%) |
Nov 19, 2018 | 35.21 | 35.71 | 34.55 | 34.59 | 317,661 | -0.78(-2.21%) |
Nov 16, 2018 | 35.55 | 36.08 | 34.97 | 35.38 | 535,846 | -0.50(-1.39%) |
Nov 15, 2018 | 34.81 | 36.32 | 34.70 | 35.87 | 305,268 | +0.65(+1.86%) |
Nov 14, 2018 | 35.63 | 35.90 | 34.77 | 35.22 | 270,413 | +0.09(+0.25%) |
Nov 13, 2018 | 36.21 | 36.54 | 35.07 | 35.13 | 351,835 | -0.82(-2.28%) |
Nov 12, 2018 | 36.69 | 37.24 | 35.83 | 35.95 | 365,640 | -0.77(-2.10%) |
Nov 09, 2018 | 38.69 | 38.69 | 36.53 | 36.72 | 468,699 | -2.33(-5.95%) |
Nov 08, 2018 | 39.13 | 39.89 | 38.67 | 39.05 | 210,375 | -0.21(-0.55%) |
Nov 07, 2018 | 38.08 | 39.51 | 37.69 | 39.26 | 208,608 | +1.16(+3.05%) |
Nov 06, 2018 | 36.62 | 38.30 | 36.53 | 38.10 | 264,917 | +1.45(+3.94%) |
Nov 05, 2018 | 36.28 | 36.83 | 35.74 | 36.66 | 324,581 | +0.51(+1.41%) |
Nov 02, 2018 | 35.42 | 36.49 | 35.24 | 36.15 | 271,761 | +1.00(+2.83%) |
Nov 01, 2018 | 33.49 | 35.50 | 33.07 | 35.15 | 344,267 | +1.71(+5.11%) |
Oct 31, 2018 | 35.41 | 35.60 | 33.43 | 33.44 | 411,850 | -1.73(-4.92%) |
Oct 30, 2018 | 36.85 | 36.85 | 33.46 | 35.17 | 520,502 | -2.16(-5.78%) |
Oct 29, 2018 | 38.61 | 39.02 | 36.60 | 37.33 | 280,492 | -0.49(-1.29%) |
Oct 26, 2018 | 37.00 | 38.29 | 36.65 | 37.82 | 222,731 | +0.20(+0.52%) |
Oct 25, 2018 | 37.31 | 38.00 | 37.03 | 37.62 | 197,326 | +0.78(+2.12%) |
Oct 24, 2018 | 38.82 | 39.11 | 36.78 | 36.84 | 223,028 | -2.09(-5.37%) |
Oct 23, 2018 | 38.27 | 39.74 | 37.69 | 38.93 | 229,552 | -0.70(-1.77%) |
Oct 22, 2018 | 40.03 | 40.30 | 39.22 | 39.64 | 121,840 | -0.32(-0.81%) |
Oct 19, 2018 | 40.52 | 41.15 | 39.72 | 39.96 | 175,032 | -0.60(-1.47%) |
Oct 18, 2018 | 41.77 | 42.05 | 40.51 | 40.55 | 186,317 | -1.90(-4.46%) |
Oct 17, 2018 | 43.11 | 43.11 | 41.97 | 42.45 | 124,512 | -1.06(-2.43%) |
Oct 16, 2018 | 42.53 | 43.65 | 41.70 | 43.50 | 141,695 | +1.44(+3.41%) |
Oct 15, 2018 | 41.82 | 42.42 | 41.52 | 42.07 | 168,970 | +0.25(+0.61%) |
Oct 12, 2018 | 43.08 | 43.08 | 41.21 | 41.81 | 188,851 | -0.36(-0.86%) |
Oct 11, 2018 | 43.29 | 44.05 | 42.15 | 42.18 | 545,501 | -1.64(-3.75%) |
Oct 10, 2018 | 47.01 | 47.01 | 43.73 | 43.82 | 220,297 | -3.53(-7.45%) |
Oct 09, 2018 | 48.30 | 48.46 | 47.12 | 47.34 | 189,131 | -1.14(-2.36%) |
Oct 08, 2018 | 48.80 | 49.12 | 47.83 | 48.49 | 126,520 | -0.72(-1.47%) |
Oct 05, 2018 | 50.41 | 50.41 | 48.76 | 49.21 | 183,938 | -1.19(-2.36%) |
Oct 04, 2018 | 50.71 | 51.82 | 50.07 | 50.40 | 182,149 | -0.62(-1.21%) |
Oct 03, 2018 | 50.65 | 51.06 | 50.29 | 51.02 | 593,174 | +0.68(+1.36%) |
Oct 02, 2018 | 50.65 | 50.95 | 50.14 | 50.33 | 109,456 | -0.44(-0.87%) |
Oct 01, 2018 | 51.27 | 51.76 | 50.42 | 50.77 | 145,176 | -0.03(-0.06%) |
Sep 28, 2018 | 50.61 | 50.94 | 50.08 | 50.80 | 215,055 | +0.20(+0.39%) |
Sep 27, 2018 | 51.24 | 51.27 | 50.37 | 50.61 | 231,509 | -0.31(-0.61%) |
Sep 26, 2018 | 52.42 | 52.88 | 50.76 | 50.92 | 282,990 | -1.54(-2.94%) |
Sep 25, 2018 | 52.39 | 52.58 | 51.86 | 52.46 | 282,663 | +0.48(+0.92%) |
Sep 24, 2018 | 52.50 | 52.50 | 51.34 | 51.98 | 180,108 | -0.60(-1.13%) |
Sep 21, 2018 | 52.47 | 52.83 | 52.04 | 52.58 | 369,821 | +0.48(+0.92%) |
Sep 20, 2018 | 52.45 | 52.50 | 51.14 | 52.10 | 353,642 | +0.02(+0.04%) |
Sep 19, 2018 | 51.42 | 52.57 | 51.24 | 52.08 | 351,205 | +0.76(+1.48%) |
Sep 18, 2018 | 49.38 | 51.59 | 48.94 | 51.32 | 230,752 | +2.82(+5.82%) |
Sep 17, 2018 | 48.51 | 48.68 | 47.90 | 48.50 | 127,927 | +0.42(+0.87%) |
Sep 14, 2018 | 47.39 | 48.20 | 47.38 | 48.08 | 106,452 | +0.79(+1.67%) |
Sep 13, 2018 | 46.88 | 47.48 | 46.88 | 47.28 | 84,570 | +0.71(+1.53%) |
Sep 12, 2018 | 46.25 | 46.69 | 45.79 | 46.57 | 131,927 | +0.36(+0.78%) |
Sep 11, 2018 | 46.26 | 46.38 | 45.82 | 46.21 | 140,463 | -0.32(-0.69%) |
Sep 10, 2018 | 46.46 | 46.82 | 46.16 | 46.53 | 113,541 | +0.42(+0.91%) |
Sep 07, 2018 | 46.10 | 46.63 | 45.56 | 46.11 | 118,019 | -0.34(-0.74%) |
Sep 06, 2018 | 46.89 | 47.64 | 46.12 | 46.45 | 141,051 | -0.25(-0.54%) |
Sep 05, 2018 | 46.20 | 46.74 | 46.09 | 46.71 | 96,503 | +0.54(+1.16%) |
Sep 04, 2018 | 46.77 | 46.77 | 45.69 | 46.17 | 121,788 | -0.66(-1.42%) |
Aug 31, 2018 | 46.84 | 46.84 | 46.84 | 0 | -0.51(-1.07%) | |
Aug 30, 2018 | 48.04 | 48.04 | 47.19 | 47.34 | 181,642 | -0.61(-1.26%) |
Aug 29, 2018 | 47.33 | 48.04 | 46.88 | 47.95 | 140,091 | +0.81(+1.72%) |
Aug 28, 2018 | 48.12 | 48.29 | 47.07 | 47.14 | 90,840 | -0.72(-1.51%) |
Aug 27, 2018 | 48.19 | 48.84 | 47.67 | 47.86 | 138,323 | -0.04(-0.08%) |
Aug 24, 2018 | 47.92 | 48.32 | 47.27 | 47.90 | 218,842 | +0.33(+0.70%) |
Aug 23, 2018 | 48.00 | 48.02 | 47.19 | 47.57 | 136,524 | -0.49(-1.02%) |
Aug 22, 2018 | 48.21 | 48.53 | 47.42 | 48.06 | 156,942 | +0.00(+0.00%) |
Aug 21, 2018 | 47.13 | 48.09 | 46.77 | 48.06 | 169,991 | +1.06(+2.27%) |
Aug 20, 2018 | 46.72 | 47.24 | 46.65 | 46.99 | 190,016 | +0.42(+0.90%) |
Aug 17, 2018 | 45.24 | 46.68 | 45.14 | 46.57 | 170,426 | +1.30(+2.87%) |
Aug 16, 2018 | 45.16 | 45.61 | 44.51 | 45.27 | 122,033 | +0.41(+0.91%) |
Aug 15, 2018 | 44.36 | 45.06 | 43.67 | 44.86 | 288,750 | +0.15(+0.33%) |
Aug 14, 2018 | 44.82 | 45.18 | 44.56 | 44.72 | 77,437 | +0.11(+0.24%) |
Aug 13, 2018 | 45.18 | 45.25 | 44.35 | 44.61 | 97,810 | -0.50(-1.10%) |
Aug 10, 2018 | 45.31 | 45.31 | 44.30 | 45.11 | 130,404 | -0.46(-1.01%) |
Aug 09, 2018 | 45.94 | 46.28 | 45.30 | 45.57 | 123,260 | -0.46(-1.00%) |
Aug 08, 2018 | 46.35 | 46.49 | 45.27 | 46.02 | 248,627 | -0.31(-0.67%) |
Aug 07, 2018 | 46.19 | 47.08 | 46.09 | 46.34 | 175,755 | +0.40(+0.87%) |
Aug 06, 2018 | 44.82 | 45.94 | 44.82 | 45.94 | 156,318 | +1.23(+2.75%) |
Aug 03, 2018 | 43.96 | 45.19 | 43.77 | 44.71 | 323,043 | +0.87(+1.98%) |
Aug 02, 2018 | 41.83 | 43.87 | 41.40 | 43.84 | 281,074 | +1.92(+4.59%) |
Aug 01, 2018 | 46.89 | 47.45 | 41.61 | 41.91 | 594,758 | -4.51(-9.72%) |
Jul 31, 2018 | 44.78 | 46.57 | 44.66 | 46.43 | 325,758 | +1.92(+4.32%) |
Jul 30, 2018 | 44.43 | 45.11 | 44.43 | 44.50 | 165,885 | +0.21(+0.46%) |
Jul 27, 2018 | 45.16 | 45.16 | 44.06 | 44.30 | 95,602 | -0.70(-1.56%) |
Jul 26, 2018 | 44.45 | 45.34 | 44.45 | 45.00 | 130,489 | +0.55(+1.23%) |
Jul 25, 2018 | 43.81 | 44.46 | 43.23 | 44.45 | 142,182 | +0.48(+1.09%) |
Jul 24, 2018 | 43.21 | 44.17 | 43.21 | 43.97 | 153,045 | +1.17(+2.74%) |
Jul 23, 2018 | 43.78 | 43.78 | 42.75 | 42.80 | 103,959 | -1.22(-2.77%) |
Jul 20, 2018 | 43.58 | 44.72 | 43.15 | 44.02 | 257,890 | +0.51(+1.17%) |
Jul 19, 2018 | 42.64 | 43.67 | 42.54 | 43.51 | 249,860 | +0.71(+1.67%) |
Jul 18, 2018 | 42.25 | 43.00 | 41.95 | 42.80 | 240,502 | +0.68(+1.62%) |
Jul 17, 2018 | 41.81 | 42.34 | 41.61 | 42.12 | 481,942 | +0.26(+0.63%) |
Jul 16, 2018 | 42.67 | 42.96 | 41.59 | 41.85 | 172,234 | -0.86(-2.01%) |
Jul 13, 2018 | 42.14 | 43.00 | 41.77 | 42.71 | 101,806 | +0.57(+1.34%) |
Jul 12, 2018 | 42.94 | 42.94 | 41.91 | 42.15 | 120,014 | -0.47(-1.10%) |
Jul 11, 2018 | 43.18 | 43.18 | 42.55 | 42.62 | 105,048 | -1.09(-2.50%) |
Jul 10, 2018 | 43.85 | 44.07 | 43.03 | 43.71 | 282,818 | -0.16(-0.36%) |
Jul 09, 2018 | 43.16 | 44.01 | 43.16 | 43.87 | 220,081 | +0.69(+1.61%) |
Jul 06, 2018 | 43.35 | 43.39 | 42.74 | 43.17 | 108,872 | +0.01(+0.02%) |
Jul 05, 2018 | 42.86 | 43.17 | 42.35 | 43.16 | 98,672 | +0.60(+1.40%) |
Jul 03, 2018 | 42.57 | 42.57 | 42.57 | 0 | +0.02(+0.05%) | |
Jul 02, 2018 | 42.50 | 42.56 | 41.62 | 42.55 | 213,935 | -0.21(-0.50%) |
Jun 29, 2018 | 42.71 | 43.39 | 42.71 | 42.76 | 198,465 | +0.35(+0.83%) |
Jun 28, 2018 | 43.26 | 43.26 | 42.25 | 42.41 | 384,118 | -0.83(-1.92%) |
Jun 27, 2018 | 44.31 | 45.26 | 43.21 | 43.24 | 383,087 | -1.11(-2.51%) |
Jun 26, 2018 | 43.25 | 44.60 | 43.20 | 44.35 | 344,753 | +1.13(+2.62%) |
Jun 25, 2018 | 43.60 | 43.74 | 42.38 | 43.22 | 331,648 | -0.39(-0.90%) |
Jun 22, 2018 | 43.31 | 44.45 | 43.27 | 43.61 | 516,581 | +0.78(+1.82%) |
Jun 21, 2018 | 44.36 | 44.55 | 42.65 | 42.83 | 553,248 | -1.47(-3.31%) |
Jun 20, 2018 | 43.79 | 44.92 | 43.43 | 44.30 | 302,498 | +0.70(+1.61%) |
Jun 19, 2018 | 44.05 | 44.08 | 42.77 | 43.59 | 237,835 | -1.06(-2.38%) |
Jun 18, 2018 | 43.70 | 44.68 | 43.35 | 44.66 | 350,570 | +0.60(+1.35%) |
Jun 15, 2018 | 44.07 | 43.27 | 44.06 | 310,858 | +0.79(+1.83%) | |
Jun 14, 2018 | 43.18 | 43.52 | 42.89 | 43.27 | 106,810 | +0.21(+0.50%) |
Jun 13, 2018 | 43.55 | 43.74 | 42.95 | 43.05 | 152,238 | -0.45(-1.03%) |
Jun 12, 2018 | 43.88 | 44.17 | 43.19 | 43.50 | 159,942 | -0.32(-0.74%) |
Jun 11, 2018 | 44.31 | 44.51 | 43.76 | 43.83 | 149,889 | -0.36(-0.82%) |
Jun 08, 2018 | 44.05 | 44.39 | 43.72 | 44.19 | 116,232 | +0.22(+0.51%) |
Jun 07, 2018 | 44.19 | 44.52 | 43.60 | 43.96 | 187,691 | -0.14(-0.31%) |
Jun 06, 2018 | 43.67 | 44.10 | 154,374 | +0.06(+0.13%) | ||
Jun 05, 2018 | 43.19 | 44.07 | 43.10 | 44.04 | 215,661 | +1.04(+2.41%) |
Jun 04, 2018 | 43.29 | 43.43 | 42.60 | 43.01 | 148,762 | +0.01(+0.02%) |
Jun 01, 2018 | 43.01 | 43.54 | 42.91 | 43.00 | 157,032 | +0.43(+1.01%) |
May 31, 2018 | 43.59 | 43.67 | 42.53 | 42.57 | 208,549 | -1.49(-3.39%) |
May 30, 2018 | 43.47 | 44.32 | 43.15 | 44.06 | 160,095 | +0.92(+2.13%) |
May 29, 2018 | 43.07 | 43.63 | 42.67 | 43.14 | 193,124 | -0.26(-0.61%) |
May 25, 2018 | 43.41 | 43.41 | 43.41 | 0 | -0.90(-2.03%) | |
May 24, 2018 | 43.55 | 44.38 | 43.55 | 44.31 | 320,150 | +0.69(+1.59%) |
May 23, 2018 | 43.75 | 43.78 | 43.01 | 43.61 | 406,686 | -0.49(-1.11%) |
May 22, 2018 | 45.06 | 45.10 | 44.08 | 44.10 | 175,530 | -0.97(-2.15%) |
May 21, 2018 | 44.26 | 45.26 | 44.26 | 45.07 | 187,799 | +1.06(+2.42%) |
May 18, 2018 | 43.63 | 44.25 | 43.47 | 44.00 | 206,001 | +0.58(+1.33%) |
May 17, 2018 | 43.06 | 43.73 | 43.00 | 43.43 | 207,944 | +0.27(+0.63%) |
May 16, 2018 | 43.19 | 43.64 | 42.25 | 43.15 | 330,309 | -0.06(-0.14%) |
May 15, 2018 | 42.81 | 43.27 | 42.39 | 43.21 | 203,746 | -0.05(-0.11%) |
May 14, 2018 | 43.09 | 43.88 | 42.86 | 43.26 | 355,192 | +0.20(+0.45%) |
May 11, 2018 | 42.77 | 43.25 | 42.40 | 43.06 | 269,621 | +0.47(+1.10%) |
May 10, 2018 | 42.31 | 42.73 | 42.08 | 42.60 | 178,779 | +0.43(+1.02%) |
May 09, 2018 | 42.22 | 42.42 | 41.53 | 42.17 | 106,268 | +0.12(+0.28%) |
May 08, 2018 | 41.90 | 42.14 | 41.29 | 42.05 | 160,111 | +0.10(+0.23%) |
May 07, 2018 | 41.16 | 42.15 | 40.74 | 41.95 | 440,815 | +1.23(+3.02%) |
May 04, 2018 | 39.98 | 41.02 | 39.55 | 40.72 | 272,847 | +0.53(+1.31%) |
May 03, 2018 | 40.73 | 41.35 | 39.91 | 40.19 | 490,177 | -1.17(-2.83%) |
May 02, 2018 | 42.08 | 44.17 | 40.12 | 41.36 | 797,311 | -2.92(-6.60%) |