Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.00 | 22.53 | 20.87 | 22.07 | 1,786,610 | -0.14(-0.63%) |
Apr 29, 2019 | 21.65 | 23.19 | 21.52 | 22.21 | 4,098,336 | -4.54(-16.97%) |
Apr 26, 2019 | 25.80 | 26.86 | 25.72 | 26.75 | 791,900 | +0.71(+2.73%) |
Apr 25, 2019 | 27.20 | 27.21 | 25.69 | 26.04 | 464,333 | -1.82(-6.53%) |
Apr 24, 2019 | 27.73 | 28.21 | 27.64 | 27.86 | 413,773 | -0.87(-3.03%) |
Apr 23, 2019 | 28.65 | 28.75 | 28.13 | 28.73 | 261,773 | -0.45(-1.54%) |
Apr 22, 2019 | 29.00 | 29.37 | 28.91 | 29.18 | 212,928 | -0.07(-0.24%) |
Apr 18, 2019 | 28.64 | 29.42 | 28.27 | 29.25 | 292,100 | +0.53(+1.85%) |
Apr 17, 2019 | 28.57 | 28.82 | 27.77 | 28.72 | 550,058 | +0.80(+2.87%) |
Apr 16, 2019 | 28.85 | 28.97 | 27.47 | 27.92 | 830,973 | -0.04(-0.14%) |
Apr 15, 2019 | 28.14 | 28.14 | 27.49 | 27.96 | 319,996 | +0.03(+0.11%) |
Apr 12, 2019 | 27.56 | 28.03 | 27.22 | 27.93 | 450,900 | +1.56(+5.92%) |
Apr 11, 2019 | 26.48 | 26.91 | 26.26 | 26.37 | 550,373 | -0.12(-0.45%) |
Apr 10, 2019 | 25.46 | 26.68 | 25.43 | 26.49 | 419,358 | +1.20(+4.74%) |
Apr 09, 2019 | 25.16 | 25.37 | 24.82 | 25.29 | 401,850 | -0.02(-0.08%) |
Apr 08, 2019 | 25.25 | 25.63 | 25.05 | 25.31 | 674,306 | +0.47(+1.89%) |
Apr 05, 2019 | 25.78 | 25.93 | 24.81 | 24.84 | 576,600 | -0.70(-2.74%) |
Apr 04, 2019 | 25.43 | 25.88 | 25.31 | 25.54 | 595,372 | +0.21(+0.83%) |
Apr 03, 2019 | 25.41 | 26.25 | 25.13 | 25.33 | 1,468,338 | +1.47(+6.16%) |
Apr 02, 2019 | 24.38 | 24.74 | 23.41 | 23.86 | 900,497 | -0.29(-1.20%) |
Apr 01, 2019 | 23.89 | 24.89 | 23.85 | 24.15 | 977,667 | +1.28(+5.60%) |
Mar 29, 2019 | 23.82 | 24.03 | 22.77 | 22.87 | 1,015,500 | -0.32(-1.38%) |
Mar 28, 2019 | 23.42 | 23.69 | 23.10 | 23.19 | 700,424 | +0.25(+1.09%) |
Mar 27, 2019 | 23.76 | 23.89 | 22.88 | 22.94 | 331,842 | -0.47(-2.01%) |
Mar 26, 2019 | 23.23 | 23.48 | 23.10 | 23.41 | 346,392 | +0.31(+1.34%) |
Mar 25, 2019 | 23.43 | 23.57 | 22.86 | 23.10 | 388,001 | -0.05(-0.22%) |
Mar 22, 2019 | 24.26 | 24.26 | 23.02 | 23.15 | 474,700 | -1.53(-6.20%) |
Mar 21, 2019 | 24.67 | 24.88 | 24.12 | 24.68 | 505,590 | -0.20(-0.80%) |
Mar 20, 2019 | 25.79 | 25.81 | 24.71 | 24.88 | 2,118,954 | +0.35(+1.43%) |
Mar 19, 2019 | 24.68 | 25.25 | 24.38 | 24.53 | 801,300 | +0.69(+2.89%) |
Mar 18, 2019 | 24.52 | 24.72 | 23.61 | 23.84 | 442,845 | -0.81(-3.29%) |
Mar 15, 2019 | 23.92 | 24.65 | 23.73 | 24.65 | 1,458,900 | +1.14(+4.85%) |
Mar 14, 2019 | 24.71 | 24.78 | 23.08 | 23.51 | 742,748 | -1.61(-6.41%) |
Mar 13, 2019 | 24.85 | 25.48 | 24.46 | 25.12 | 1,127,895 | -0.35(-1.37%) |
Mar 12, 2019 | 25.55 | 25.83 | 24.90 | 25.47 | 439,810 | -0.23(-0.89%) |
Mar 11, 2019 | 24.59 | 25.79 | 24.50 | 25.70 | 1,011,167 | +0.59(+2.35%) |
Mar 08, 2019 | 24.96 | 25.37 | 24.72 | 25.11 | 461,100 | -0.57(-2.22%) |
Mar 07, 2019 | 25.82 | 26.29 | 24.71 | 25.68 | 506,918 | -1.22(-4.54%) |
Mar 06, 2019 | 27.62 | 27.75 | 26.33 | 26.90 | 754,247 | -1.76(-6.14%) |
Mar 05, 2019 | 29.09 | 29.34 | 28.54 | 28.66 | 485,063 | -0.94(-3.18%) |
Mar 04, 2019 | 30.05 | 30.11 | 29.32 | 29.60 | 331,992 | -0.51(-1.69%) |
Mar 01, 2019 | 30.47 | 30.64 | 29.97 | 30.11 | 223,200 | -0.45(-1.47%) |
Feb 28, 2019 | 30.71 | 30.87 | 30.16 | 30.56 | 475,732 | -0.34(-1.10%) |
Feb 27, 2019 | 30.85 | 31.13 | 30.35 | 30.90 | 334,899 | +0.12(+0.39%) |
Feb 26, 2019 | 30.56 | 31.37 | 30.56 | 30.78 | 300,923 | +0.01(+0.03%) |
Feb 25, 2019 | 30.25 | 30.88 | 30.10 | 30.77 | 351,603 | +0.77(+2.57%) |
Feb 22, 2019 | 28.95 | 30.60 | 28.92 | 30.00 | 552,700 | +0.93(+3.20%) |
Feb 21, 2019 | 28.93 | 29.48 | 28.71 | 29.07 | 414,549 | -0.13(-0.45%) |
Feb 20, 2019 | 28.88 | 29.87 | 28.84 | 29.20 | 494,925 | -0.27(-0.92%) |
Feb 19, 2019 | 28.68 | 29.61 | 28.68 | 29.47 | 366,993 | +0.47(+1.62%) |
Feb 15, 2019 | 27.89 | 30.47 | 27.77 | 29.00 | 940,500 | +1.14(+4.09%) |
Feb 14, 2019 | 27.15 | 28.29 | 26.98 | 27.86 | 677,191 | +0.34(+1.24%) |
Feb 13, 2019 | 27.70 | 28.92 | 26.80 | 27.52 | 1,154,960 | -1.42(-4.91%) |
Feb 12, 2019 | 28.28 | 29.21 | 27.75 | 28.94 | 625,153 | +1.40(+5.08%) |
Feb 11, 2019 | 27.35 | 27.95 | 26.93 | 27.54 | 751,328 | +0.29(+1.06%) |
Feb 08, 2019 | 28.33 | 28.57 | 26.84 | 27.25 | 1,075,500 | -1.66(-5.74%) |
Feb 07, 2019 | 29.06 | 29.36 | 28.58 | 28.91 | 891,286 | -0.46(-1.57%) |
Feb 06, 2019 | 28.93 | 29.72 | 28.68 | 29.37 | 480,115 | -0.09(-0.31%) |
Feb 05, 2019 | 28.91 | 29.94 | 28.90 | 29.46 | 242,785 | +0.53(+1.83%) |
Feb 04, 2019 | 28.27 | 28.98 | 28.03 | 28.93 | 393,010 | +0.46(+1.62%) |
Feb 01, 2019 | 29.20 | 29.29 | 27.95 | 28.47 | 561,400 | -1.34(-4.50%) |
Jan 31, 2019 | 28.96 | 30.15 | 28.95 | 29.81 | 338,920 | +0.33(+1.12%) |
Jan 30, 2019 | 29.47 | 29.63 | 28.96 | 29.48 | 344,953 | -0.28(-0.94%) |
Jan 29, 2019 | 30.37 | 30.64 | 29.49 | 29.76 | 550,788 | -0.84(-2.75%) |
Jan 28, 2019 | 30.37 | 30.90 | 29.51 | 30.60 | 550,225 | -0.43(-1.39%) |
Jan 25, 2019 | 30.38 | 31.06 | 29.98 | 31.03 | 224,700 | +1.07(+3.57%) |
Jan 24, 2019 | 29.36 | 30.09 | 29.23 | 29.96 | 254,724 | +0.51(+1.73%) |
Jan 23, 2019 | 30.78 | 30.78 | 29.15 | 29.45 | 486,196 | -1.25(-4.07%) |
Jan 22, 2019 | 31.61 | 31.61 | 29.70 | 30.70 | 566,390 | -2.09(-6.37%) |
Jan 18, 2019 | 30.56 | 33.11 | 30.40 | 32.79 | 916,100 | +2.31(+7.58%) |
Jan 17, 2019 | 30.33 | 30.94 | 30.03 | 30.48 | 486,760 | -0.24(-0.78%) |
Jan 16, 2019 | 30.20 | 30.84 | 29.91 | 30.72 | 746,314 | +0.24(+0.79%) |
Jan 15, 2019 | 29.29 | 30.63 | 29.17 | 30.48 | 501,583 | +1.47(+5.07%) |
Jan 14, 2019 | 29.11 | 29.78 | 28.82 | 29.01 | 362,033 | +0.41(+1.43%) |
Jan 11, 2019 | 28.85 | 29.15 | 27.98 | 28.60 | 516,600 | -0.68(-2.32%) |
Jan 10, 2019 | 30.14 | 30.30 | 28.68 | 29.28 | 746,907 | -1.30(-4.25%) |
Jan 09, 2019 | 29.51 | 31.02 | 29.45 | 30.58 | 1,075,428 | +1.99(+6.96%) |
Jan 08, 2019 | 29.35 | 29.39 | 27.33 | 28.59 | 1,113,926 | +2.09(+7.89%) |
Jan 07, 2019 | 25.71 | 26.97 | 25.56 | 26.50 | 740,282 | +1.40(+5.58%) |
Jan 04, 2019 | 23.96 | 25.16 | 23.74 | 25.10 | 639,100 | +1.55(+6.58%) |
Jan 03, 2019 | 24.46 | 24.51 | 23.29 | 23.55 | 421,498 | -0.75(-3.09%) |
Jan 02, 2019 | 23.41 | 24.95 | 23.10 | 24.30 | 892,801 | +0.73(+3.10%) |
Dec 31, 2018 | 24.27 | 24.74 | 22.93 | 23.57 | 716,300 | -0.75(-3.08%) |
Dec 28, 2018 | 26.05 | 26.19 | 24.15 | 24.32 | 622,100 | -1.12(-4.40%) |
Dec 27, 2018 | 24.73 | 25.52 | 24.13 | 25.44 | 413,261 | +0.81(+3.29%) |
Dec 26, 2018 | 23.78 | 24.63 | 22.63 | 24.63 | 527,947 | +0.97(+4.10%) |
Dec 24, 2018 | 24.07 | 24.28 | 23.17 | 23.66 | 287,100 | -0.62(-2.55%) |
Dec 21, 2018 | 25.29 | 25.43 | 24.17 | 24.28 | 1,439,900 | -0.78(-3.11%) |
Dec 20, 2018 | 26.12 | 26.35 | 24.03 | 25.06 | 1,544,972 | -0.60(-2.34%) |
Dec 19, 2018 | 26.31 | 27.05 | 25.25 | 25.66 | 656,526 | -0.64(-2.43%) |
Dec 18, 2018 | 26.36 | 27.19 | 26.14 | 26.30 | 382,145 | +0.08(+0.31%) |
Dec 17, 2018 | 27.33 | 27.56 | 25.86 | 26.22 | 1,096,711 | -1.75(-6.26%) |
Dec 14, 2018 | 26.32 | 28.82 | 26.10 | 27.97 | 1,523,400 | -0.17(-0.60%) |
Dec 13, 2018 | 28.77 | 28.83 | 27.88 | 28.14 | 713,139 | -1.17(-3.99%) |
Dec 12, 2018 | 29.20 | 29.75 | 28.87 | 29.31 | 585,189 | +0.20(+0.69%) |
Dec 11, 2018 | 30.47 | 30.74 | 28.69 | 29.11 | 1,012,133 | -1.59(-5.18%) |
Dec 10, 2018 | 30.52 | 30.77 | 29.48 | 30.70 | 402,887 | -0.66(-2.10%) |
Dec 07, 2018 | 31.83 | 32.27 | 31.23 | 31.36 | 229,700 | -0.64(-2.00%) |
Dec 06, 2018 | 31.84 | 32.27 | 30.01 | 32.00 | 809,901 | -1.35(-4.05%) |
Dec 04, 2018 | 34.99 | 35.28 | 33.27 | 33.35 | 757,200 | -0.94(-2.74%) |
Dec 03, 2018 | 34.40 | 35.20 | 33.79 | 34.29 | 783,172 | +2.04(+6.33%) |
Nov 30, 2018 | 32.41 | 32.87 | 31.85 | 32.25 | 663,200 | +0.65(+2.06%) |
Nov 29, 2018 | 33.14 | 33.44 | 31.47 | 31.60 | 451,169 | -1.25(-3.81%) |
Nov 28, 2018 | 31.95 | 33.10 | 31.02 | 32.85 | 508,259 | +1.67(+5.36%) |
Nov 27, 2018 | 32.06 | 32.30 | 30.55 | 31.18 | 545,323 | -1.05(-3.26%) |
Nov 26, 2018 | 32.39 | 32.45 | 31.28 | 32.23 | 512,725 | +0.47(+1.48%) |
Nov 23, 2018 | 31.65 | 32.44 | 31.55 | 31.76 | 287,900 | +0.43(+1.37%) |
Nov 21, 2018 | 31.33 | 31.33 | 31.33 | 0 | +0.14(+0.45%) | |
Nov 20, 2018 | 30.91 | 31.98 | 30.65 | 31.19 | 550,205 | -1.03(-3.20%) |
Nov 19, 2018 | 33.10 | 33.26 | 31.86 | 32.22 | 331,432 | -0.93(-2.81%) |
Nov 16, 2018 | 33.25 | 33.56 | 32.24 | 33.15 | 434,800 | +0.10(+0.30%) |
Nov 15, 2018 | 33.46 | 33.71 | 32.18 | 33.05 | 420,790 | -1.21(-3.53%) |
Nov 14, 2018 | 33.88 | 34.64 | 33.75 | 34.26 | 214,812 | +0.56(+1.66%) |
Nov 13, 2018 | 33.99 | 34.15 | 33.23 | 33.70 | 357,183 | +0.00(+0.00%) |
Nov 12, 2018 | 34.75 | 35.25 | 33.62 | 33.70 | 760,422 | -0.38(-1.12%) |
Nov 09, 2018 | 35.66 | 35.69 | 33.48 | 34.08 | 475,100 | -1.98(-5.49%) |
Nov 08, 2018 | 35.99 | 37.18 | 35.34 | 36.06 | 712,278 | +0.69(+1.95%) |
Nov 07, 2018 | 34.83 | 35.49 | 34.68 | 35.37 | 354,931 | +0.84(+2.43%) |
Nov 06, 2018 | 34.79 | 34.79 | 33.10 | 34.53 | 453,521 | -0.03(-0.09%) |
Nov 05, 2018 | 35.04 | 35.14 | 33.92 | 34.56 | 463,329 | -1.20(-3.36%) |
Nov 02, 2018 | 35.56 | 36.21 | 34.72 | 35.76 | 412,300 | +0.68(+1.94%) |
Nov 01, 2018 | 33.63 | 35.21 | 33.54 | 35.08 | 377,375 | +1.50(+4.47%) |
Oct 31, 2018 | 34.23 | 34.28 | 33.02 | 33.58 | 715,388 | +0.28(+0.84%) |
Oct 30, 2018 | 33.36 | 34.27 | 32.37 | 33.30 | 827,815 | +0.58(+1.77%) |
Oct 29, 2018 | 33.34 | 35.29 | 32.25 | 32.72 | 1,241,247 | +0.19(+0.58%) |
Oct 26, 2018 | 31.38 | 32.88 | 30.74 | 32.53 | 1,137,900 | +0.65(+2.04%) |
Oct 25, 2018 | 33.00 | 34.42 | 31.80 | 31.88 | 2,756,479 | -6.43(-16.78%) |
Oct 24, 2018 | 41.58 | 41.79 | 37.82 | 38.31 | 980,708 | -3.28(-7.89%) |
Oct 23, 2018 | 39.17 | 42.93 | 37.53 | 41.59 | 1,061,036 | +0.68(+1.66%) |
Oct 22, 2018 | 40.57 | 41.58 | 40.49 | 40.91 | 554,938 | +0.39(+0.96%) |
Oct 19, 2018 | 41.63 | 42.31 | 40.30 | 40.52 | 1,189,300 | -2.73(-6.31%) |
Oct 18, 2018 | 45.82 | 45.84 | 42.33 | 43.25 | 1,042,047 | -2.97(-6.43%) |
Oct 17, 2018 | 47.00 | 47.06 | 46.11 | 46.22 | 820,301 | -0.55(-1.18%) |
Oct 16, 2018 | 46.81 | 47.53 | 44.84 | 46.77 | 1,105,668 | +2.55(+5.77%) |
Oct 15, 2018 | 44.27 | 45.26 | 43.89 | 44.22 | 821,294 | +1.31(+3.05%) |
Oct 12, 2018 | 44.75 | 45.15 | 41.42 | 42.91 | 1,194,800 | -2.66(-5.84%) |
Oct 11, 2018 | 46.54 | 47.36 | 45.26 | 45.57 | 682,235 | -0.35(-0.76%) |
Oct 10, 2018 | 48.48 | 48.76 | 45.90 | 45.92 | 854,231 | -2.78(-5.71%) |
Oct 09, 2018 | 48.53 | 49.38 | 47.47 | 48.70 | 602,565 | +0.40(+0.83%) |
Oct 08, 2018 | 46.90 | 49.33 | 46.32 | 48.30 | 821,673 | +0.95(+2.01%) |
Oct 05, 2018 | 48.86 | 48.91 | 46.68 | 47.35 | 904,100 | -1.60(-3.27%) |
Oct 04, 2018 | 49.43 | 49.90 | 47.16 | 48.95 | 726,823 | -0.99(-1.98%) |
Oct 03, 2018 | 51.98 | 52.02 | 49.30 | 49.94 | 1,020,239 | -1.83(-3.53%) |
Oct 02, 2018 | 53.14 | 53.44 | 50.66 | 51.77 | 1,115,045 | -3.76(-6.77%) |
Oct 01, 2018 | 55.96 | 56.24 | 54.32 | 55.53 | 249,913 | +0.46(+0.84%) |
Sep 28, 2018 | 55.36 | 55.53 | 54.65 | 55.07 | 387,500 | -0.68(-1.22%) |
Sep 27, 2018 | 56.09 | 56.17 | 55.11 | 55.75 | 273,657 | -0.62(-1.10%) |
Sep 26, 2018 | 55.93 | 57.18 | 55.71 | 56.37 | 227,640 | +0.65(+1.17%) |
Sep 25, 2018 | 56.43 | 57.25 | 55.40 | 55.72 | 399,016 | -0.62(-1.10%) |
Sep 24, 2018 | 56.50 | 56.64 | 54.83 | 56.34 | 251,085 | -0.01(-0.02%) |
Sep 21, 2018 | 56.40 | 56.84 | 55.39 | 56.35 | 542,400 | +0.35(+0.63%) |
Sep 20, 2018 | 55.89 | 57.93 | 54.25 | 56.00 | 685,406 | +2.04(+3.78%) |
Sep 19, 2018 | 52.73 | 54.64 | 52.63 | 53.96 | 431,645 | +1.98(+3.81%) |
Sep 18, 2018 | 53.37 | 53.64 | 51.55 | 51.98 | 430,706 | -1.66(-3.09%) |
Sep 17, 2018 | 53.78 | 54.04 | 52.92 | 53.64 | 234,296 | +0.48(+0.90%) |
Sep 14, 2018 | 53.28 | 53.64 | 52.59 | 53.16 | 279,300 | -0.09(-0.17%) |
Sep 13, 2018 | 54.93 | 55.39 | 52.00 | 53.25 | 279,088 | -1.58(-2.88%) |
Sep 12, 2018 | 53.51 | 55.56 | 53.41 | 54.83 | 242,967 | +1.07(+1.99%) |
Sep 11, 2018 | 54.42 | 55.34 | 53.26 | 53.76 | 234,077 | -1.42(-2.57%) |
Sep 10, 2018 | 54.53 | 56.15 | 54.53 | 55.18 | 471,183 | +1.68(+3.14%) |
Sep 07, 2018 | 52.21 | 53.78 | 52.01 | 53.50 | 321,200 | +1.40(+2.69%) |
Sep 06, 2018 | 53.03 | 53.14 | 51.28 | 52.10 | 469,731 | +0.30(+0.58%) |
Sep 05, 2018 | 52.86 | 53.73 | 51.02 | 51.80 | 759,111 | +0.41(+0.80%) |
Sep 04, 2018 | 51.14 | 53.46 | 50.95 | 51.39 | 721,876 | +1.45(+2.90%) |
Aug 31, 2018 | 49.94 | 49.94 | 49.94 | 0 | +0.81(+1.65%) | |
Aug 30, 2018 | 50.63 | 50.78 | 48.33 | 49.13 | 369,566 | -1.29(-2.56%) |
Aug 29, 2018 | 51.24 | 51.25 | 49.72 | 50.42 | 331,716 | -0.61(-1.20%) |
Aug 28, 2018 | 51.98 | 52.65 | 50.70 | 51.03 | 304,569 | -1.38(-2.63%) |
Aug 27, 2018 | 53.00 | 53.48 | 52.14 | 52.41 | 311,383 | -0.59(-1.11%) |
Aug 24, 2018 | 52.50 | 53.60 | 52.47 | 53.00 | 263,700 | +0.91(+1.75%) |
Aug 23, 2018 | 52.04 | 53.47 | 51.69 | 52.09 | 481,294 | +0.92(+1.80%) |
Aug 22, 2018 | 51.96 | 52.41 | 51.16 | 51.17 | 273,781 | -2.18(-4.09%) |
Aug 21, 2018 | 54.15 | 54.24 | 52.23 | 53.35 | 287,733 | -1.26(-2.31%) |
Aug 20, 2018 | 55.84 | 56.10 | 54.43 | 54.61 | 266,012 | -1.23(-2.20%) |
Aug 17, 2018 | 53.38 | 56.43 | 53.24 | 55.84 | 502,100 | +1.95(+3.62%) |
Aug 16, 2018 | 53.51 | 54.37 | 53.34 | 53.89 | 269,374 | +1.14(+2.16%) |
Aug 15, 2018 | 53.19 | 53.44 | 52.34 | 52.75 | 296,209 | -1.27(-2.35%) |
Aug 14, 2018 | 53.74 | 54.16 | 53.61 | 54.02 | 146,830 | +0.52(+0.97%) |
Aug 13, 2018 | 53.59 | 54.20 | 53.27 | 53.50 | 364,667 | -1.51(-2.74%) |
Aug 10, 2018 | 54.59 | 55.21 | 54.38 | 55.01 | 372,700 | -0.69(-1.24%) |
Aug 09, 2018 | 55.36 | 56.49 | 55.17 | 55.70 | 401,618 | +0.52(+0.94%) |
Aug 08, 2018 | 53.51 | 55.81 | 53.33 | 55.18 | 461,050 | +1.65(+3.08%) |
Aug 07, 2018 | 51.76 | 53.92 | 51.66 | 53.53 | 450,677 | +2.46(+4.82%) |
Aug 06, 2018 | 50.10 | 51.33 | 50.10 | 51.07 | 191,211 | +1.02(+2.04%) |
Aug 03, 2018 | 49.48 | 50.37 | 49.31 | 50.05 | 225,200 | +0.16(+0.32%) |
Aug 02, 2018 | 49.16 | 50.60 | 49.16 | 49.89 | 191,488 | -0.32(-0.64%) |
Aug 01, 2018 | 50.81 | 50.84 | 48.96 | 50.21 | 504,929 | -2.09(-4.00%) |
Jul 31, 2018 | 50.30 | 53.48 | 50.29 | 52.30 | 727,883 | +2.95(+5.98%) |
Jul 30, 2018 | 48.17 | 49.67 | 48.07 | 49.35 | 555,370 | +1.95(+4.11%) |
Jul 27, 2018 | 48.80 | 48.90 | 45.85 | 47.40 | 828,800 | +1.40(+3.04%) |
Jul 26, 2018 | 46.57 | 47.69 | 45.82 | 46.00 | 1,014,550 | -1.43(-3.01%) |
Jul 25, 2018 | 47.80 | 48.16 | 45.83 | 47.43 | 830,042 | -0.28(-0.59%) |
Jul 24, 2018 | 49.30 | 49.42 | 47.00 | 47.71 | 778,926 | -1.21(-2.47%) |
Jul 23, 2018 | 50.10 | 50.13 | 48.27 | 48.92 | 656,932 | -1.89(-3.72%) |
Jul 20, 2018 | 52.00 | 52.07 | 50.11 | 50.81 | 568,444 | -1.69(-3.22%) |
Jul 19, 2018 | 51.81 | 53.31 | 51.36 | 52.50 | 681,347 | +0.95(+1.84%) |
Jul 18, 2018 | 50.57 | 51.73 | 49.71 | 51.55 | 712,106 | +1.88(+3.78%) |
Jul 17, 2018 | 48.28 | 51.57 | 48.28 | 49.67 | 1,175,564 | +1.19(+2.45%) |
Jul 16, 2018 | 47.81 | 49.31 | 47.81 | 48.48 | 573,506 | +1.52(+3.24%) |
Jul 13, 2018 | 48.28 | 49.13 | 46.93 | 46.96 | 505,169 | -0.53(-1.12%) |
Jul 12, 2018 | 46.69 | 48.25 | 46.35 | 47.49 | 1,246,929 | -0.51(-1.06%) |
Jul 11, 2018 | 45.58 | 48.66 | 45.40 | 48.00 | 1,969,294 | +1.71(+3.69%) |
Jul 10, 2018 | 44.64 | 46.77 | 43.77 | 46.29 | 2,928,381 | +2.87(+6.61%) |
Jul 09, 2018 | 43.38 | 44.09 | 42.57 | 43.42 | 1,938,107 | +0.45(+1.05%) |
Jul 06, 2018 | 45.05 | 45.05 | 42.95 | 42.97 | 2,099,600 | -2.87(-6.26%) |
Jul 05, 2018 | 44.90 | 46.07 | 43.30 | 45.84 | 1,579,092 | +1.64(+3.71%) |
Jul 03, 2018 | 44.20 | 44.20 | 44.20 | 0 | +1.55(+3.63%) | |
Jul 02, 2018 | 41.75 | 44.40 | 41.45 | 42.65 | 3,391,576 | +2.60(+6.49%) |
Jun 29, 2018 | 41.51 | 41.76 | 40.05 | 40.05 | 27,714 | -0.56(-1.38%) |
Jun 28, 2018 | 41.00 | 41.00 | 39.83 | 40.61 | 1,776 | -0.62(-1.50%) |
Jun 27, 2018 | 41.23 | 41.23 | 41.23 | 41.23 | 199 | +0.23(+0.56%) |
Jun 26, 2018 | 39.81 | 41.00 | 39.75 | 41.00 | 700 | +0.79(+1.96%) |
Jun 25, 2018 | 39.55 | 40.21 | 39.50 | 40.21 | 600 | -0.99(-2.40%) |
Jun 22, 2018 | 41.50 | 41.50 | 41.20 | 41.20 | 1,285 | +0.15(+0.37%) |
Jun 21, 2018 | 41.04 | 41.05 | 41.00 | 41.05 | 1,200 | -0.45(-1.08%) |
Jun 20, 2018 | 40.11 | 41.50 | 40.00 | 41.50 | 830 | +1.55(+3.88%) |
Jun 19, 2018 | 40.26 | 40.26 | 39.91 | 39.95 | 1,205 | -0.63(-1.55%) |
Jun 18, 2018 | 40.95 | 40.95 | 40.58 | 40.58 | 500 | -0.42(-1.02%) |
Jun 15, 2018 | 41.00 | 41.25 | 41.00 | 700 | -0.25(-0.61%) | |
Jun 14, 2018 | 41.00 | 41.25 | 41.00 | 41.25 | 600 | +0.20(+0.49%) |
Jun 13, 2018 | 41.00 | 41.40 | 40.90 | 41.05 | 900 | +0.55(+1.36%) |
Jun 12, 2018 | 43.50 | 43.50 | 40.50 | 40.50 | 6,150 | -1.50(-3.57%) |