Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.62 | 33.69 | 33.44 | 33.46 | 59,400 | -0.10(-0.30%) |
Apr 29, 2019 | 33.58 | 33.65 | 33.48 | 33.56 | 56,758 | +0.12(+0.36%) |
Apr 26, 2019 | 33.64 | 33.78 | 33.40 | 33.44 | 37,500 | -0.35(-1.04%) |
Apr 25, 2019 | 33.94 | 34.01 | 33.68 | 33.79 | 50,003 | -0.10(-0.30%) |
Apr 24, 2019 | 35.30 | 35.30 | 33.81 | 33.89 | 104,270 | +0.17(+0.50%) |
Apr 23, 2019 | 33.44 | 33.77 | 33.33 | 33.72 | 115,017 | +0.17(+0.51%) |
Apr 22, 2019 | 33.44 | 33.63 | 33.27 | 33.55 | 98,447 | -1.03(-2.98%) |
Apr 18, 2019 | 34.44 | 34.59 | 34.37 | 34.58 | 46,100 | -0.22(-0.63%) |
Apr 17, 2019 | 34.97 | 35.02 | 34.73 | 34.80 | 60,850 | +0.58(+1.69%) |
Apr 16, 2019 | 34.50 | 34.54 | 34.13 | 34.22 | 48,341 | +0.23(+0.68%) |
Apr 15, 2019 | 34.05 | 34.09 | 33.92 | 33.99 | 120,104 | -0.01(-0.03%) |
Apr 12, 2019 | 34.10 | 34.18 | 33.93 | 34.00 | 131,300 | +0.30(+0.89%) |
Apr 11, 2019 | 33.89 | 33.89 | 33.64 | 33.70 | 83,713 | -0.47(-1.38%) |
Apr 10, 2019 | 34.21 | 34.41 | 34.12 | 34.17 | 39,773 | -0.34(-0.99%) |
Apr 09, 2019 | 34.52 | 34.65 | 34.41 | 34.51 | 47,778 | +0.06(+0.17%) |
Apr 08, 2019 | 34.54 | 34.66 | 34.39 | 34.45 | 21,811 | -0.44(-1.26%) |
Apr 05, 2019 | 34.84 | 34.99 | 34.80 | 34.89 | 40,400 | +0.50(+1.45%) |
Apr 04, 2019 | 34.33 | 34.46 | 34.28 | 34.39 | 48,883 | +0.30(+0.88%) |
Apr 03, 2019 | 34.18 | 34.63 | 33.94 | 34.09 | 70,185 | -0.48(-1.39%) |
Apr 02, 2019 | 34.66 | 34.70 | 34.38 | 34.57 | 61,307 | -0.76(-2.15%) |
Apr 01, 2019 | 35.24 | 35.36 | 35.10 | 35.33 | 40,337 | +0.12(+0.34%) |
Mar 29, 2019 | 35.18 | 35.40 | 35.03 | 35.21 | 49,600 | +0.56(+1.62%) |
Mar 28, 2019 | 34.45 | 34.65 | 34.35 | 34.65 | 25,723 | +0.39(+1.14%) |
Mar 27, 2019 | 34.35 | 34.47 | 33.98 | 34.26 | 84,864 | -0.21(-0.61%) |
Mar 26, 2019 | 34.69 | 34.74 | 34.32 | 34.47 | 66,996 | +0.02(+0.06%) |
Mar 25, 2019 | 34.34 | 34.48 | 33.90 | 34.45 | 277,029 | +0.51(+1.50%) |
Mar 22, 2019 | 34.39 | 34.54 | 33.67 | 33.94 | 89,600 | -0.78(-2.25%) |
Mar 21, 2019 | 34.43 | 34.83 | 34.31 | 34.72 | 48,507 | +0.22(+0.64%) |
Mar 20, 2019 | 34.50 | 34.79 | 34.30 | 34.50 | 86,789 | +0.06(+0.17%) |
Mar 19, 2019 | 34.74 | 34.80 | 34.44 | 34.44 | 64,122 | -0.44(-1.26%) |
Mar 18, 2019 | 34.82 | 35.00 | 34.72 | 34.88 | 105,920 | -0.07(-0.20%) |
Mar 15, 2019 | 35.15 | 35.15 | 34.61 | 34.95 | 298,700 | +0.44(+1.27%) |
Mar 14, 2019 | 34.13 | 34.59 | 34.01 | 34.51 | 202,969 | -0.98(-2.76%) |
Mar 13, 2019 | 35.30 | 35.57 | 35.30 | 35.49 | 34,693 | +0.22(+0.62%) |
Mar 12, 2019 | 35.24 | 35.33 | 35.12 | 35.27 | 44,976 | -0.45(-1.26%) |
Mar 11, 2019 | 35.29 | 35.78 | 35.25 | 35.72 | 51,105 | +0.45(+1.28%) |
Mar 08, 2019 | 35.15 | 35.33 | 34.98 | 35.27 | 44,700 | -0.65(-1.81%) |
Mar 07, 2019 | 36.37 | 36.43 | 35.88 | 35.92 | 43,244 | -0.43(-1.18%) |
Mar 06, 2019 | 36.24 | 36.48 | 36.24 | 36.35 | 30,482 | +0.40(+1.11%) |
Mar 05, 2019 | 35.79 | 36.02 | 35.61 | 35.95 | 55,500 | -0.07(-0.19%) |
Mar 04, 2019 | 36.30 | 36.42 | 35.76 | 36.02 | 54,472 | -0.55(-1.50%) |
Mar 01, 2019 | 36.64 | 36.67 | 36.43 | 36.57 | 21,400 | +0.04(+0.11%) |
Feb 28, 2019 | 37.23 | 37.26 | 36.45 | 36.53 | 122,262 | -1.48(-3.89%) |
Feb 27, 2019 | 37.82 | 38.24 | 37.54 | 38.01 | 201,538 | +0.46(+1.23%) |
Feb 26, 2019 | 37.39 | 37.74 | 37.38 | 37.55 | 199,091 | +0.84(+2.29%) |
Feb 25, 2019 | 36.79 | 36.92 | 36.70 | 36.71 | 35,781 | +0.55(+1.52%) |
Feb 22, 2019 | 36.50 | 36.60 | 35.92 | 36.16 | 289,200 | -0.19(-0.52%) |
Feb 21, 2019 | 36.35 | 36.38 | 36.23 | 36.35 | 46,200 | -0.36(-0.98%) |
Feb 20, 2019 | 36.57 | 36.82 | 36.57 | 36.71 | 55,759 | -0.03(-0.08%) |
Feb 19, 2019 | 36.87 | 37.08 | 36.66 | 36.74 | 45,079 | -0.85(-2.26%) |
Feb 15, 2019 | 37.37 | 37.64 | 37.29 | 37.59 | 34,600 | +0.38(+1.02%) |
Feb 14, 2019 | 37.12 | 37.37 | 37.05 | 37.21 | 32,309 | -0.15(-0.40%) |
Feb 13, 2019 | 37.42 | 37.78 | 37.15 | 37.36 | 53,728 | +1.13(+3.12%) |
Feb 12, 2019 | 36.01 | 36.39 | 36.00 | 36.23 | 87,265 | +1.08(+3.07%) |
Feb 11, 2019 | 35.33 | 35.63 | 35.13 | 35.15 | 69,490 | -0.18(-0.51%) |
Feb 08, 2019 | 34.87 | 35.55 | 34.66 | 35.33 | 103,500 | -1.21(-3.31%) |
Feb 07, 2019 | 36.75 | 36.76 | 36.30 | 36.54 | 58,921 | -0.41(-1.11%) |
Feb 06, 2019 | 36.76 | 37.07 | 36.76 | 36.95 | 52,957 | +0.32(+0.87%) |
Feb 05, 2019 | 36.53 | 37.41 | 36.37 | 36.63 | 75,704 | +0.08(+0.22%) |
Feb 04, 2019 | 36.26 | 36.71 | 36.02 | 36.55 | 233,923 | -2.18(-5.63%) |
Feb 01, 2019 | 38.20 | 39.28 | 38.20 | 38.73 | 214,000 | +2.64(+7.32%) |
Jan 31, 2019 | 34.00 | 36.31 | 33.25 | 36.09 | 481,056 | -1.57(-4.17%) |
Jan 30, 2019 | 36.20 | 37.86 | 36.02 | 37.66 | 86,567 | +1.71(+4.76%) |
Jan 29, 2019 | 36.33 | 36.33 | 35.74 | 35.95 | 105,809 | +0.31(+0.87%) |
Jan 28, 2019 | 35.40 | 35.74 | 35.39 | 35.64 | 84,329 | +0.06(+0.17%) |
Jan 25, 2019 | 35.32 | 35.77 | 35.20 | 35.58 | 95,000 | +0.31(+0.88%) |
Jan 24, 2019 | 35.35 | 35.36 | 35.14 | 35.27 | 72,465 | -0.45(-1.26%) |
Jan 23, 2019 | 35.83 | 35.94 | 35.50 | 35.72 | 198,998 | +0.16(+0.45%) |
Jan 22, 2019 | 35.60 | 35.79 | 35.43 | 35.56 | 190,725 | -1.60(-4.31%) |
Jan 18, 2019 | 37.28 | 37.48 | 37.06 | 37.16 | 72,500 | +0.00(+0.00%) |
Jan 17, 2019 | 36.91 | 37.24 | 36.75 | 37.16 | 61,548 | +0.18(+0.49%) |
Jan 16, 2019 | 36.69 | 37.09 | 36.69 | 36.98 | 39,039 | +0.87(+2.41%) |
Jan 15, 2019 | 35.92 | 36.25 | 35.85 | 36.11 | 36,146 | -0.29(-0.80%) |
Jan 14, 2019 | 36.38 | 36.64 | 36.36 | 36.40 | 27,210 | -0.30(-0.82%) |
Jan 11, 2019 | 36.77 | 36.80 | 36.57 | 36.70 | 30,500 | -1.46(-3.83%) |
Jan 10, 2019 | 37.72 | 38.39 | 37.60 | 38.16 | 119,260 | +0.84(+2.25%) |
Jan 09, 2019 | 36.93 | 37.32 | 36.87 | 37.32 | 77,490 | +0.74(+2.02%) |
Jan 08, 2019 | 36.33 | 36.64 | 36.07 | 36.58 | 48,228 | +0.43(+1.19%) |
Jan 07, 2019 | 36.16 | 36.46 | 35.88 | 36.15 | 47,636 | -0.19(-0.52%) |
Jan 04, 2019 | 35.06 | 36.34 | 35.01 | 36.34 | 81,700 | +2.81(+8.38%) |
Jan 03, 2019 | 34.21 | 34.44 | 33.49 | 33.53 | 72,225 | -0.63(-1.84%) |
Jan 02, 2019 | 33.59 | 34.32 | 33.59 | 34.16 | 25,854 | +0.05(+0.15%) |
Dec 31, 2018 | 34.30 | 34.31 | 33.82 | 34.11 | 78,100 | +0.08(+0.24%) |
Dec 28, 2018 | 34.20 | 34.30 | 33.54 | 34.03 | 49,000 | +0.06(+0.18%) |
Dec 27, 2018 | 33.88 | 34.19 | 33.53 | 33.97 | 138,071 | +0.96(+2.91%) |
Dec 26, 2018 | 32.42 | 33.14 | 32.06 | 33.01 | 52,617 | +0.54(+1.66%) |
Dec 24, 2018 | 32.64 | 32.88 | 32.33 | 32.47 | 39,800 | -0.53(-1.61%) |
Dec 21, 2018 | 33.42 | 33.54 | 32.77 | 33.00 | 90,800 | -0.20(-0.60%) |
Dec 20, 2018 | 33.55 | 33.74 | 32.73 | 33.20 | 86,043 | +0.33(+1.00%) |
Dec 19, 2018 | 33.55 | 34.05 | 32.63 | 32.87 | 90,060 | +0.67(+2.08%) |
Dec 18, 2018 | 32.13 | 32.47 | 31.97 | 32.20 | 58,909 | +0.50(+1.58%) |
Dec 17, 2018 | 31.97 | 32.10 | 31.52 | 31.70 | 45,295 | -0.07(-0.22%) |
Dec 14, 2018 | 31.73 | 32.02 | 31.69 | 31.77 | 31,600 | -0.49(-1.52%) |
Dec 13, 2018 | 32.51 | 32.51 | 32.13 | 32.26 | 28,775 | -0.08(-0.25%) |
Dec 12, 2018 | 32.27 | 32.82 | 32.27 | 32.34 | 73,291 | -0.27(-0.83%) |
Dec 11, 2018 | 33.06 | 33.23 | 32.61 | 32.61 | 104,028 | +0.51(+1.59%) |
Dec 10, 2018 | 32.27 | 32.33 | 31.57 | 32.10 | 121,142 | -1.36(-4.06%) |
Dec 07, 2018 | 34.36 | 34.60 | 33.24 | 33.46 | 79,800 | +0.37(+1.12%) |
Dec 06, 2018 | 32.60 | 33.13 | 32.15 | 33.09 | 87,627 | -0.33(-0.99%) |
Dec 04, 2018 | 34.42 | 34.57 | 33.39 | 33.42 | 90,500 | -1.38(-3.97%) |
Dec 03, 2018 | 35.23 | 35.23 | 34.71 | 34.80 | 81,255 | -0.42(-1.19%) |
Nov 30, 2018 | 35.60 | 35.64 | 35.11 | 35.22 | 128,400 | -0.40(-1.12%) |
Nov 29, 2018 | 35.92 | 36.15 | 35.18 | 35.62 | 115,801 | +0.31(+0.88%) |
Nov 28, 2018 | 34.59 | 35.33 | 34.42 | 35.31 | 103,319 | +1.31(+3.85%) |
Nov 27, 2018 | 33.86 | 34.02 | 33.06 | 34.00 | 259,031 | +3.14(+10.17%) |
Nov 26, 2018 | 30.07 | 31.18 | 30.07 | 30.86 | 138,694 | +2.31(+8.09%) |
Nov 23, 2018 | 28.40 | 28.81 | 28.40 | 28.55 | 17,200 | +0.64(+2.29%) |
Nov 21, 2018 | 27.91 | 27.91 | 27.91 | 0 | +0.12(+0.43%) | |
Nov 20, 2018 | 27.90 | 28.16 | 27.66 | 27.79 | 83,024 | -0.66(-2.32%) |
Nov 19, 2018 | 28.84 | 28.90 | 28.40 | 28.45 | 43,270 | -0.09(-0.32%) |
Nov 16, 2018 | 28.27 | 28.54 | 28.10 | 28.54 | 69,700 | -0.21(-0.73%) |
Nov 15, 2018 | 28.24 | 28.80 | 28.24 | 28.75 | 57,207 | +0.29(+1.02%) |
Nov 14, 2018 | 28.69 | 28.79 | 28.27 | 28.46 | 107,736 | -0.35(-1.21%) |
Nov 13, 2018 | 29.00 | 29.26 | 28.71 | 28.81 | 77,991 | -0.22(-0.76%) |
Nov 12, 2018 | 29.46 | 29.46 | 28.90 | 29.03 | 72,017 | -0.38(-1.29%) |
Nov 09, 2018 | 29.70 | 29.70 | 29.13 | 29.41 | 56,900 | -0.69(-2.29%) |
Nov 08, 2018 | 30.63 | 30.83 | 29.97 | 30.10 | 96,101 | -1.66(-5.23%) |
Nov 07, 2018 | 31.70 | 31.86 | 31.54 | 31.76 | 54,294 | +0.48(+1.53%) |
Nov 06, 2018 | 31.08 | 31.36 | 30.99 | 31.28 | 97,387 | +0.07(+0.22%) |
Nov 05, 2018 | 31.15 | 31.23 | 30.91 | 31.21 | 80,305 | +0.10(+0.32%) |
Nov 02, 2018 | 31.29 | 31.57 | 30.82 | 31.11 | 163,600 | +0.90(+2.98%) |
Nov 01, 2018 | 30.82 | 30.85 | 29.86 | 30.21 | 195,319 | -1.58(-4.97%) |
Oct 31, 2018 | 31.29 | 31.90 | 31.17 | 31.79 | 124,381 | +1.67(+5.54%) |
Oct 30, 2018 | 29.87 | 30.20 | 29.78 | 30.12 | 77,017 | +0.89(+3.04%) |
Oct 29, 2018 | 30.35 | 30.35 | 28.97 | 29.23 | 85,169 | -0.76(-2.53%) |
Oct 26, 2018 | 30.42 | 30.64 | 29.94 | 29.99 | 191,900 | -2.69(-8.23%) |
Oct 25, 2018 | 32.39 | 33.11 | 32.01 | 32.68 | 146,623 | +1.98(+6.45%) |
Oct 24, 2018 | 32.39 | 32.99 | 29.32 | 30.70 | 372,265 | -5.61(-15.45%) |
Oct 23, 2018 | 35.75 | 36.49 | 35.68 | 36.31 | 98,007 | +0.35(+0.97%) |
Oct 22, 2018 | 35.76 | 36.13 | 35.76 | 35.96 | 31,843 | +0.31(+0.87%) |
Oct 19, 2018 | 35.77 | 36.08 | 35.64 | 35.65 | 36,800 | -0.08(-0.22%) |
Oct 18, 2018 | 36.00 | 36.29 | 35.53 | 35.73 | 35,489 | -0.56(-1.54%) |
Oct 17, 2018 | 36.67 | 36.67 | 36.23 | 36.29 | 34,999 | -0.36(-0.98%) |
Oct 16, 2018 | 35.96 | 36.95 | 35.64 | 36.65 | 102,714 | +1.53(+4.36%) |
Oct 15, 2018 | 35.18 | 35.40 | 35.01 | 35.12 | 39,203 | -0.82(-2.28%) |
Oct 12, 2018 | 35.76 | 35.97 | 35.39 | 35.94 | 81,600 | +1.10(+3.16%) |
Oct 11, 2018 | 34.92 | 35.55 | 34.56 | 34.84 | 157,858 | +0.06(+0.17%) |
Oct 10, 2018 | 35.99 | 35.99 | 34.76 | 34.78 | 67,587 | -1.44(-3.98%) |
Oct 09, 2018 | 36.15 | 36.28 | 35.66 | 36.22 | 113,163 | -1.30(-3.46%) |
Oct 08, 2018 | 37.35 | 37.89 | 37.22 | 37.52 | 52,912 | +0.15(+0.40%) |
Oct 05, 2018 | 37.50 | 37.81 | 37.23 | 37.37 | 66,400 | -0.21(-0.56%) |
Oct 04, 2018 | 37.91 | 37.97 | 37.51 | 37.58 | 128,477 | -1.86(-4.72%) |
Oct 03, 2018 | 39.99 | 39.99 | 39.43 | 39.44 | 52,019 | -0.94(-2.33%) |
Oct 02, 2018 | 40.45 | 40.61 | 40.21 | 40.38 | 64,781 | -1.73(-4.11%) |
Oct 01, 2018 | 42.28 | 42.39 | 42.03 | 42.11 | 38,999 | -0.02(-0.05%) |
Sep 28, 2018 | 42.33 | 42.55 | 42.04 | 42.13 | 55,800 | -0.45(-1.06%) |
Sep 27, 2018 | 42.61 | 42.79 | 42.50 | 42.58 | 35,054 | -0.62(-1.44%) |
Sep 26, 2018 | 43.18 | 43.51 | 43.18 | 43.20 | 34,859 | +0.01(+0.02%) |
Sep 25, 2018 | 42.70 | 43.30 | 42.68 | 43.19 | 55,894 | -0.18(-0.42%) |
Sep 24, 2018 | 43.12 | 43.43 | 43.10 | 43.37 | 26,817 | +0.14(+0.32%) |
Sep 21, 2018 | 43.50 | 43.63 | 43.23 | 43.23 | 39,900 | -0.84(-1.91%) |
Sep 20, 2018 | 43.96 | 44.13 | 43.64 | 44.07 | 64,237 | +0.10(+0.23%) |
Sep 19, 2018 | 43.93 | 44.00 | 43.71 | 43.97 | 39,340 | +0.82(+1.90%) |
Sep 18, 2018 | 42.56 | 43.26 | 42.52 | 43.15 | 46,386 | +1.95(+4.73%) |
Sep 17, 2018 | 41.55 | 41.68 | 41.20 | 41.20 | 45,062 | -0.29(-0.70%) |
Sep 14, 2018 | 41.23 | 41.54 | 41.10 | 41.49 | 47,600 | +0.17(+0.41%) |
Sep 13, 2018 | 41.46 | 41.69 | 41.29 | 41.32 | 35,496 | -0.04(-0.10%) |
Sep 12, 2018 | 41.24 | 41.55 | 41.16 | 41.36 | 72,970 | -0.30(-0.72%) |
Sep 11, 2018 | 41.81 | 41.83 | 41.50 | 41.66 | 26,468 | -0.24(-0.57%) |
Sep 10, 2018 | 41.81 | 41.97 | 41.79 | 41.90 | 29,933 | +0.50(+1.21%) |
Sep 07, 2018 | 41.23 | 41.59 | 41.20 | 41.40 | 58,900 | -0.13(-0.31%) |
Sep 06, 2018 | 41.47 | 41.80 | 41.28 | 41.53 | 117,091 | -0.92(-2.17%) |
Sep 05, 2018 | 42.96 | 43.02 | 42.39 | 42.45 | 56,232 | -1.28(-2.93%) |
Sep 04, 2018 | 43.99 | 44.30 | 43.51 | 43.73 | 81,210 | -1.88(-4.12%) |
Aug 31, 2018 | 45.61 | 45.61 | 45.61 | 0 | +0.81(+1.81%) | |
Aug 30, 2018 | 44.80 | 44.95 | 44.75 | 44.80 | 31,979 | +0.00(+0.00%) |
Aug 29, 2018 | 44.35 | 44.80 | 44.17 | 44.80 | 53,836 | +0.42(+0.95%) |
Aug 28, 2018 | 44.36 | 44.62 | 44.23 | 44.38 | 54,811 | -0.29(-0.65%) |
Aug 27, 2018 | 44.18 | 44.67 | 44.18 | 44.67 | 65,884 | +1.11(+2.55%) |
Aug 24, 2018 | 43.31 | 43.63 | 43.31 | 43.56 | 39,000 | +0.25(+0.58%) |
Aug 23, 2018 | 43.24 | 43.44 | 43.17 | 43.31 | 72,644 | +0.21(+0.49%) |
Aug 22, 2018 | 42.79 | 43.13 | 42.79 | 43.10 | 38,928 | +0.39(+0.91%) |
Aug 21, 2018 | 42.57 | 42.78 | 42.50 | 42.71 | 39,641 | +0.37(+0.87%) |
Aug 20, 2018 | 42.44 | 42.54 | 42.11 | 42.34 | 70,870 | +0.98(+2.37%) |
Aug 17, 2018 | 41.17 | 41.46 | 40.98 | 41.36 | 56,500 | +0.19(+0.46%) |
Aug 16, 2018 | 40.95 | 41.95 | 40.95 | 41.17 | 73,723 | +0.44(+1.08%) |
Aug 15, 2018 | 40.90 | 40.95 | 40.47 | 40.73 | 66,794 | -1.78(-4.19%) |
Aug 14, 2018 | 42.08 | 42.59 | 42.08 | 42.51 | 43,353 | +0.44(+1.05%) |
Aug 13, 2018 | 42.20 | 42.32 | 41.99 | 42.07 | 43,437 | -0.89(-2.07%) |
Aug 10, 2018 | 43.12 | 43.24 | 42.91 | 42.96 | 33,500 | -0.62(-1.42%) |
Aug 09, 2018 | 43.63 | 43.89 | 43.55 | 43.58 | 63,852 | -0.08(-0.18%) |
Aug 08, 2018 | 43.66 | 43.72 | 43.50 | 43.66 | 26,511 | +0.05(+0.11%) |
Aug 07, 2018 | 43.74 | 43.87 | 43.56 | 43.61 | 38,778 | -0.10(-0.23%) |
Aug 06, 2018 | 43.39 | 43.82 | 43.39 | 43.71 | 51,215 | +0.04(+0.09%) |
Aug 03, 2018 | 43.62 | 43.74 | 43.37 | 43.67 | 21,200 | -0.27(-0.61%) |
Aug 02, 2018 | 43.55 | 43.96 | 43.55 | 43.94 | 26,750 | +0.07(+0.16%) |
Aug 01, 2018 | 43.73 | 43.95 | 43.71 | 43.87 | 35,177 | +0.35(+0.80%) |
Jul 31, 2018 | 43.53 | 43.86 | 43.46 | 43.52 | 133,075 | -0.19(-0.43%) |
Jul 30, 2018 | 45.01 | 45.79 | 43.35 | 43.71 | 208,621 | -2.06(-4.50%) |
Jul 27, 2018 | 46.42 | 46.48 | 45.68 | 45.77 | 467,400 | +0.55(+1.22%) |
Jul 26, 2018 | 45.79 | 46.04 | 44.84 | 45.22 | 254,871 | +1.00(+2.26%) |
Jul 25, 2018 | 42.98 | 44.94 | 42.98 | 44.22 | 145,182 | +0.11(+0.25%) |
Jul 24, 2018 | 44.55 | 44.55 | 44.09 | 44.11 | 155,292 | -1.36(-2.99%) |
Jul 23, 2018 | 45.50 | 45.66 | 45.37 | 45.47 | 65,515 | -0.25(-0.55%) |
Jul 20, 2018 | 45.35 | 45.79 | 45.35 | 45.72 | 91,478 | +0.44(+0.97%) |
Jul 19, 2018 | 45.32 | 45.34 | 45.07 | 45.28 | 94,478 | +0.32(+0.71%) |
Jul 18, 2018 | 44.98 | 45.47 | 44.75 | 44.96 | 165,048 | +0.27(+0.60%) |
Jul 17, 2018 | 44.33 | 44.84 | 44.33 | 44.69 | 80,166 | -0.38(-0.84%) |
Jul 16, 2018 | 45.10 | 45.15 | 44.92 | 45.07 | 58,430 | -0.04(-0.09%) |
Jul 13, 2018 | 44.89 | 45.14 | 44.87 | 45.11 | 83,694 | +0.44(+0.99%) |
Jul 12, 2018 | 44.30 | 44.79 | 44.30 | 44.67 | 101,793 | +0.39(+0.88%) |
Jul 11, 2018 | 44.74 | 44.94 | 44.28 | 44.28 | 159,656 | -1.30(-2.85%) |
Jul 10, 2018 | 45.36 | 45.62 | 45.36 | 45.58 | 119,974 | -0.04(-0.09%) |
Jul 09, 2018 | 45.82 | 45.93 | 45.43 | 45.62 | 301,390 | +1.78(+4.06%) |
Jul 06, 2018 | 43.72 | 43.98 | 43.63 | 43.84 | 146,252 | +1.31(+3.08%) |
Jul 05, 2018 | 42.84 | 42.86 | 42.42 | 42.53 | 229,754 | +2.27(+5.64%) |
Jul 03, 2018 | 40.26 | 40.26 | 40.26 | 0 | -1.17(-2.82%) | |
Jul 02, 2018 | 41.26 | 41.46 | 41.01 | 41.43 | 163,839 | +0.36(+0.88%) |
Jun 29, 2018 | 41.78 | 41.78 | 41.07 | 41.07 | 158,213 | -1.34(-3.16%) |
Jun 28, 2018 | 41.95 | 42.52 | 41.78 | 42.41 | 199,051 | +0.88(+2.12%) |
Jun 27, 2018 | 41.90 | 42.50 | 41.51 | 41.53 | 373,321 | +0.34(+0.83%) |
Jun 26, 2018 | 41.50 | 41.66 | 41.08 | 41.19 | 229,697 | +0.77(+1.90%) |
Jun 25, 2018 | 41.51 | 41.52 | 40.23 | 40.42 | 246,324 | -1.87(-4.42%) |
Jun 22, 2018 | 42.89 | 43.02 | 42.03 | 42.29 | 339,305 | +2.41(+6.04%) |
Jun 21, 2018 | 39.92 | 40.18 | 39.65 | 39.88 | 146,060 | +1.78(+4.67%) |
Jun 20, 2018 | 38.36 | 38.37 | 37.86 | 38.10 | 141,086 | -1.06(-2.71%) |
Jun 19, 2018 | 38.99 | 39.30 | 38.90 | 39.16 | 106,945 | +0.19(+0.49%) |
Jun 18, 2018 | 38.90 | 38.98 | 38.73 | 38.97 | 52,264 | -0.04(-0.10%) |
Jun 15, 2018 | 39.05 | 38.72 | 39.01 | 49,851 | +0.10(+0.26%) | |
Jun 14, 2018 | 38.96 | 39.09 | 38.74 | 38.91 | 86,998 | +0.03(+0.08%) |
Jun 13, 2018 | 39.13 | 39.27 | 38.12 | 38.88 | 140,426 | -0.75(-1.89%) |
Jun 12, 2018 | 39.70 | 39.85 | 39.07 | 39.63 | 227,043 | +2.15(+5.74%) |
Jun 11, 2018 | 37.29 | 37.81 | 37.21 | 37.48 | 158,071 | +1.18(+3.25%) |
Jun 08, 2018 | 36.12 | 36.37 | 36.12 | 36.30 | 45,143 | +0.16(+0.44%) |
Jun 07, 2018 | 36.34 | 36.43 | 36.10 | 36.14 | 64,544 | +0.07(+0.19%) |
Jun 06, 2018 | 36.07 | 57,092 | -0.46(-1.26%) | |||
Jun 05, 2018 | 36.50 | 36.64 | 36.32 | 36.53 | 65,643 | +0.63(+1.75%) |
Jun 04, 2018 | 35.70 | 36.07 | 35.70 | 35.90 | 85,296 | -0.17(-0.47%) |
Jun 01, 2018 | 35.90 | 36.20 | 35.68 | 36.07 | 81,601 | -0.26(-0.72%) |
May 31, 2018 | 36.18 | 36.36 | 36.06 | 36.33 | 100,500 | +0.24(+0.67%) |
May 30, 2018 | 36.38 | 36.38 | 35.88 | 36.09 | 221,593 | +0.60(+1.69%) |
May 29, 2018 | 36.00 | 36.00 | 35.30 | 35.49 | 197,469 | -0.13(-0.36%) |
May 25, 2018 | 35.62 | 35.62 | 35.62 | 0 | -0.03(-0.08%) | |
May 24, 2018 | 35.91 | 35.99 | 35.53 | 35.65 | 109,486 | +0.59(+1.68%) |
May 23, 2018 | 35.31 | 35.32 | 35.05 | 35.06 | 178,873 | -0.08(-0.23%) |
May 22, 2018 | 35.40 | 35.51 | 35.08 | 35.14 | 100,027 | -0.78(-2.17%) |
May 21, 2018 | 35.88 | 35.94 | 35.67 | 35.92 | 66,258 | +0.36(+1.01%) |
May 18, 2018 | 35.79 | 35.79 | 35.50 | 35.56 | 68,285 | -0.32(-0.89%) |
May 17, 2018 | 35.76 | 35.98 | 35.72 | 35.88 | 61,359 | -0.05(-0.14%) |
May 16, 2018 | 36.38 | 36.44 | 35.78 | 35.93 | 133,191 | -0.95(-2.58%) |
May 15, 2018 | 36.72 | 36.96 | 36.72 | 36.88 | 97,005 | +0.52(+1.43%) |
May 14, 2018 | 36.57 | 36.65 | 36.29 | 36.36 | 207,997 | -0.52(-1.41%) |
May 11, 2018 | 36.90 | 36.93 | 36.72 | 36.88 | 145,592 | -0.37(-0.99%) |
May 10, 2018 | 36.51 | 37.35 | 36.51 | 37.25 | 264,468 | +0.36(+0.98%) |
May 09, 2018 | 36.60 | 36.95 | 36.60 | 36.89 | 71,247 | -0.17(-0.46%) |
May 08, 2018 | 36.80 | 37.32 | 36.80 | 37.06 | 86,415 | +0.46(+1.26%) |
May 07, 2018 | 36.43 | 36.78 | 36.22 | 36.60 | 91,352 | +0.23(+0.63%) |
May 04, 2018 | 35.73 | 36.53 | 35.67 | 36.37 | 57,741 | +0.37(+1.03%) |
May 03, 2018 | 35.93 | 36.14 | 35.71 | 36.00 | 50,325 | +0.04(+0.11%) |
May 02, 2018 | 36.02 | 36.18 | 35.88 | 35.96 | 78,686 | -0.52(-1.43%) |