Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.77 | 43.19 | 42.27 | 43.02 | 284,591 | +0.19(+0.44%) |
Apr 29, 2019 | 41.97 | 43.61 | 41.93 | 42.83 | 226,075 | +0.87(+2.07%) |
Apr 26, 2019 | 40.94 | 42.20 | 40.79 | 41.96 | 219,300 | +1.30(+3.20%) |
Apr 25, 2019 | 40.13 | 41.09 | 39.43 | 40.66 | 212,140 | +0.39(+0.97%) |
Apr 24, 2019 | 40.58 | 40.64 | 39.48 | 40.27 | 179,532 | -0.37(-0.91%) |
Apr 23, 2019 | 39.40 | 41.00 | 39.00 | 40.64 | 246,811 | +1.14(+2.89%) |
Apr 22, 2019 | 38.37 | 39.66 | 38.37 | 39.50 | 188,964 | +1.01(+2.62%) |
Apr 18, 2019 | 37.97 | 38.60 | 37.51 | 38.49 | 180,900 | +0.56(+1.48%) |
Apr 17, 2019 | 39.55 | 39.55 | 37.64 | 37.93 | 203,586 | -1.41(-3.58%) |
Apr 16, 2019 | 38.65 | 39.46 | 38.44 | 39.34 | 207,099 | +0.99(+2.58%) |
Apr 15, 2019 | 38.06 | 39.09 | 38.06 | 38.35 | 133,881 | +0.24(+0.63%) |
Apr 12, 2019 | 37.95 | 38.16 | 37.11 | 38.11 | 221,200 | +0.42(+1.11%) |
Apr 11, 2019 | 38.18 | 38.30 | 37.41 | 37.69 | 235,276 | -0.53(-1.39%) |
Apr 10, 2019 | 38.06 | 38.36 | 38.01 | 38.22 | 163,400 | +0.28(+0.74%) |
Apr 09, 2019 | 38.27 | 38.55 | 37.85 | 37.94 | 177,899 | -0.53(-1.38%) |
Apr 08, 2019 | 38.78 | 39.05 | 37.95 | 38.47 | 203,441 | -0.43(-1.11%) |
Apr 05, 2019 | 38.23 | 39.19 | 38.22 | 38.90 | 298,900 | +0.88(+2.31%) |
Apr 04, 2019 | 37.53 | 38.18 | 37.53 | 38.02 | 183,790 | +0.55(+1.47%) |
Apr 03, 2019 | 38.55 | 38.60 | 37.09 | 37.47 | 457,689 | -0.70(-1.83%) |
Apr 02, 2019 | 39.17 | 39.17 | 37.79 | 38.17 | 187,735 | -1.01(-2.58%) |
Apr 01, 2019 | 39.16 | 39.73 | 38.52 | 39.18 | 159,464 | +0.33(+0.85%) |
Mar 29, 2019 | 38.54 | 39.05 | 38.23 | 38.85 | 375,800 | +0.65(+1.70%) |
Mar 28, 2019 | 38.52 | 38.88 | 37.95 | 38.20 | 271,503 | -0.25(-0.65%) |
Mar 27, 2019 | 38.54 | 39.18 | 37.88 | 38.45 | 204,767 | -0.17(-0.44%) |
Mar 26, 2019 | 38.56 | 39.44 | 38.34 | 38.62 | 231,690 | +0.30(+0.78%) |
Mar 25, 2019 | 38.05 | 38.53 | 37.56 | 38.32 | 169,143 | +0.13(+0.34%) |
Mar 22, 2019 | 38.95 | 39.14 | 38.14 | 38.19 | 390,100 | -1.07(-2.73%) |
Mar 21, 2019 | 38.38 | 39.48 | 38.31 | 39.26 | 286,937 | +0.66(+1.71%) |
Mar 20, 2019 | 39.00 | 39.39 | 38.43 | 38.60 | 293,225 | -0.41(-1.05%) |
Mar 19, 2019 | 39.53 | 39.59 | 38.75 | 39.01 | 450,852 | -0.44(-1.12%) |
Mar 18, 2019 | 39.71 | 40.05 | 38.93 | 39.45 | 257,315 | -0.10(-0.25%) |
Mar 15, 2019 | 39.60 | 40.09 | 39.25 | 39.55 | 471,300 | +0.05(+0.13%) |
Mar 14, 2019 | 39.76 | 39.80 | 39.25 | 39.50 | 254,384 | -0.25(-0.63%) |
Mar 13, 2019 | 39.67 | 39.95 | 39.10 | 39.75 | 211,460 | +0.21(+0.53%) |
Mar 12, 2019 | 39.61 | 40.12 | 39.26 | 39.54 | 178,599 | -0.04(-0.10%) |
Mar 11, 2019 | 38.68 | 39.63 | 38.55 | 39.58 | 815,894 | +1.09(+2.83%) |
Mar 08, 2019 | 38.53 | 38.96 | 37.96 | 38.49 | 194,000 | -0.26(-0.67%) |
Mar 07, 2019 | 39.30 | 39.66 | 38.50 | 38.75 | 313,117 | -0.61(-1.55%) |
Mar 06, 2019 | 41.09 | 41.16 | 39.26 | 39.36 | 347,841 | -1.66(-4.05%) |
Mar 05, 2019 | 41.17 | 41.57 | 40.53 | 41.02 | 329,224 | -0.19(-0.46%) |
Mar 04, 2019 | 41.83 | 42.08 | 41.07 | 41.21 | 334,372 | -0.62(-1.48%) |
Mar 01, 2019 | 41.66 | 42.11 | 40.66 | 41.83 | 585,800 | +0.49(+1.19%) |
Feb 28, 2019 | 41.58 | 41.58 | 40.78 | 41.34 | 359,977 | -0.24(-0.58%) |
Feb 27, 2019 | 40.69 | 41.81 | 40.52 | 41.58 | 369,003 | +0.78(+1.91%) |
Feb 26, 2019 | 40.81 | 41.46 | 40.41 | 40.80 | 610,906 | -0.30(-0.73%) |
Feb 25, 2019 | 40.84 | 42.40 | 39.76 | 41.10 | 576,649 | +0.75(+1.86%) |
Feb 22, 2019 | 38.78 | 40.77 | 38.55 | 40.35 | 840,800 | +0.16(+0.40%) |
Feb 21, 2019 | 38.18 | 40.27 | 38.10 | 40.19 | 609,599 | +1.92(+5.02%) |
Feb 20, 2019 | 38.28 | 39.18 | 37.94 | 38.27 | 452,609 | -0.07(-0.18%) |
Feb 19, 2019 | 38.20 | 39.37 | 37.28 | 38.34 | 762,186 | +0.66(+1.75%) |
Feb 15, 2019 | 35.90 | 38.55 | 35.52 | 37.68 | 1,145,700 | +1.88(+5.25%) |
Feb 14, 2019 | 36.05 | 36.07 | 33.80 | 35.80 | 1,519,874 | -0.66(-1.81%) |
Feb 13, 2019 | 36.19 | 38.38 | 35.00 | 36.46 | 2,491,320 | -4.97(-12.00%) |
Feb 12, 2019 | 40.44 | 42.90 | 40.44 | 41.43 | 520,140 | +1.10(+2.73%) |
Feb 11, 2019 | 39.48 | 40.42 | 39.15 | 40.33 | 300,745 | +0.91(+2.31%) |
Feb 08, 2019 | 39.83 | 40.28 | 38.90 | 39.42 | 212,800 | -0.58(-1.45%) |
Feb 07, 2019 | 41.01 | 41.30 | 39.59 | 40.00 | 275,585 | -1.35(-3.26%) |
Feb 06, 2019 | 41.69 | 42.96 | 41.27 | 41.35 | 245,192 | -0.35(-0.84%) |
Feb 05, 2019 | 42.57 | 42.95 | 40.61 | 41.70 | 311,798 | -1.02(-2.39%) |
Feb 04, 2019 | 43.57 | 43.69 | 42.25 | 42.72 | 226,812 | -0.80(-1.84%) |
Feb 01, 2019 | 43.97 | 45.13 | 43.26 | 43.52 | 304,300 | -0.13(-0.30%) |
Jan 31, 2019 | 44.49 | 45.01 | 43.40 | 43.65 | 284,059 | -0.99(-2.22%) |
Jan 30, 2019 | 43.83 | 44.78 | 43.28 | 44.64 | 204,626 | +1.04(+2.39%) |
Jan 29, 2019 | 44.38 | 45.01 | 43.48 | 43.60 | 220,529 | -0.80(-1.80%) |
Jan 28, 2019 | 43.53 | 44.55 | 43.35 | 44.40 | 222,981 | +0.45(+1.02%) |
Jan 25, 2019 | 42.93 | 44.11 | 42.80 | 43.95 | 241,200 | +1.23(+2.88%) |
Jan 24, 2019 | 42.82 | 43.41 | 42.30 | 42.72 | 233,082 | -0.08(-0.19%) |
Jan 23, 2019 | 42.97 | 43.60 | 42.25 | 42.80 | 144,607 | +0.03(+0.07%) |
Jan 22, 2019 | 43.34 | 43.64 | 42.47 | 42.77 | 210,113 | -0.77(-1.77%) |
Jan 18, 2019 | 42.95 | 43.62 | 42.57 | 43.54 | 246,900 | +0.88(+2.06%) |
Jan 17, 2019 | 42.41 | 42.82 | 42.25 | 42.66 | 225,028 | +0.15(+0.35%) |
Jan 16, 2019 | 42.90 | 43.69 | 42.26 | 42.51 | 280,566 | -0.24(-0.56%) |
Jan 15, 2019 | 43.98 | 44.05 | 41.70 | 42.75 | 543,057 | -1.22(-2.77%) |
Jan 14, 2019 | 46.58 | 46.98 | 43.90 | 43.97 | 338,922 | -2.81(-6.01%) |
Jan 11, 2019 | 46.95 | 47.98 | 46.44 | 46.78 | 315,500 | -0.16(-0.34%) |
Jan 10, 2019 | 45.61 | 46.97 | 44.96 | 46.94 | 342,026 | +1.22(+2.67%) |
Jan 09, 2019 | 44.82 | 46.73 | 44.82 | 45.72 | 482,185 | +1.05(+2.35%) |
Jan 08, 2019 | 43.10 | 44.69 | 42.95 | 44.67 | 399,002 | +1.94(+4.54%) |
Jan 07, 2019 | 41.90 | 43.39 | 41.46 | 42.73 | 446,080 | +1.03(+2.47%) |
Jan 04, 2019 | 39.47 | 43.00 | 39.33 | 41.70 | 612,700 | +2.56(+6.54%) |
Jan 03, 2019 | 38.66 | 39.61 | 38.39 | 39.14 | 624,179 | +0.50(+1.29%) |
Jan 02, 2019 | 37.29 | 38.73 | 37.29 | 38.64 | 368,883 | +0.88(+2.33%) |
Dec 31, 2018 | 38.03 | 38.49 | 37.44 | 37.76 | 336,900 | +0.03(+0.08%) |
Dec 28, 2018 | 37.53 | 38.25 | 36.97 | 37.73 | 246,100 | +0.35(+0.94%) |
Dec 27, 2018 | 37.49 | 37.56 | 35.98 | 37.38 | 328,536 | -0.61(-1.61%) |
Dec 26, 2018 | 36.91 | 38.02 | 36.03 | 37.99 | 357,377 | +1.29(+3.51%) |
Dec 24, 2018 | 37.83 | 38.70 | 36.63 | 36.70 | 155,800 | -1.28(-3.37%) |
Dec 21, 2018 | 38.82 | 38.95 | 37.30 | 37.98 | 811,800 | -0.87(-2.24%) |
Dec 20, 2018 | 39.04 | 39.61 | 38.00 | 38.85 | 454,298 | -0.29(-0.74%) |
Dec 19, 2018 | 40.00 | 40.38 | 38.88 | 39.14 | 454,942 | -0.76(-1.90%) |
Dec 18, 2018 | 40.48 | 40.91 | 39.39 | 39.90 | 619,520 | -0.27(-0.67%) |
Dec 17, 2018 | 41.52 | 41.88 | 39.90 | 40.17 | 535,655 | -1.47(-3.53%) |
Dec 14, 2018 | 42.15 | 42.81 | 41.44 | 41.64 | 396,600 | -0.79(-1.86%) |
Dec 13, 2018 | 43.90 | 44.61 | 41.93 | 42.43 | 439,622 | -1.28(-2.93%) |
Dec 12, 2018 | 44.81 | 44.81 | 43.58 | 43.71 | 280,069 | -0.51(-1.15%) |
Dec 11, 2018 | 45.02 | 45.12 | 43.55 | 44.22 | 210,638 | -0.25(-0.56%) |
Dec 10, 2018 | 45.28 | 45.44 | 43.96 | 44.47 | 912,143 | -0.80(-1.77%) |
Dec 07, 2018 | 46.58 | 47.06 | 45.05 | 45.27 | 227,600 | -1.41(-3.02%) |
Dec 06, 2018 | 46.81 | 46.81 | 45.37 | 46.68 | 433,991 | -0.59(-1.25%) |
Dec 04, 2018 | 49.22 | 49.70 | 47.24 | 47.27 | 439,600 | -1.99(-4.04%) |
Dec 03, 2018 | 48.45 | 49.36 | 47.72 | 49.26 | 416,495 | +1.43(+2.99%) |
Nov 30, 2018 | 48.09 | 49.44 | 47.68 | 47.83 | 367,900 | -0.41(-0.85%) |
Nov 29, 2018 | 48.03 | 48.83 | 47.62 | 48.24 | 593,008 | +0.14(+0.29%) |
Nov 28, 2018 | 47.17 | 48.31 | 46.63 | 48.10 | 428,479 | +1.05(+2.23%) |
Nov 27, 2018 | 46.91 | 47.36 | 46.18 | 47.05 | 279,620 | +0.03(+0.06%) |
Nov 26, 2018 | 48.51 | 48.72 | 46.84 | 47.02 | 276,815 | -0.97(-2.02%) |
Nov 23, 2018 | 47.00 | 48.42 | 47.00 | 47.99 | 183,100 | +0.63(+1.33%) |
Nov 21, 2018 | 47.36 | 47.36 | 47.36 | 0 | -0.40(-0.84%) | |
Nov 20, 2018 | 47.45 | 48.17 | 46.79 | 47.76 | 508,105 | +0.17(+0.36%) |
Nov 19, 2018 | 47.35 | 48.30 | 46.40 | 47.59 | 377,837 | +0.30(+0.63%) |
Nov 16, 2018 | 47.66 | 48.33 | 47.23 | 47.29 | 511,300 | -0.14(-0.30%) |
Nov 15, 2018 | 47.63 | 48.00 | 46.70 | 47.43 | 479,596 | -0.37(-0.77%) |
Nov 14, 2018 | 47.56 | 48.04 | 46.40 | 47.80 | 420,944 | +0.71(+1.51%) |
Nov 13, 2018 | 48.66 | 48.84 | 46.93 | 47.09 | 696,420 | -1.66(-3.41%) |
Nov 12, 2018 | 51.14 | 51.14 | 47.83 | 48.75 | 734,276 | -2.47(-4.82%) |
Nov 09, 2018 | 50.60 | 52.56 | 50.60 | 51.22 | 674,200 | +0.42(+0.83%) |
Nov 08, 2018 | 52.00 | 52.00 | 46.08 | 50.80 | 1,152,530 | -5.68(-10.06%) |
Nov 07, 2018 | 55.99 | 57.10 | 55.87 | 56.48 | 477,113 | +0.81(+1.46%) |
Nov 06, 2018 | 55.43 | 55.87 | 54.76 | 55.67 | 297,788 | +0.50(+0.91%) |
Nov 05, 2018 | 54.39 | 55.95 | 54.00 | 55.17 | 342,076 | +0.96(+1.77%) |
Nov 02, 2018 | 54.13 | 54.84 | 53.52 | 54.21 | 411,700 | +0.41(+0.76%) |
Nov 01, 2018 | 53.57 | 54.26 | 52.15 | 53.80 | 451,402 | +0.51(+0.96%) |
Oct 31, 2018 | 55.00 | 55.15 | 53.11 | 53.29 | 521,640 | -0.91(-1.68%) |
Oct 30, 2018 | 53.25 | 55.14 | 53.25 | 54.20 | 311,053 | +0.95(+1.78%) |
Oct 29, 2018 | 54.09 | 54.91 | 52.47 | 53.25 | 474,751 | +0.02(+0.04%) |
Oct 26, 2018 | 52.00 | 53.71 | 51.89 | 53.23 | 523,300 | +0.26(+0.49%) |
Oct 25, 2018 | 52.58 | 53.63 | 52.13 | 52.97 | 503,073 | +0.57(+1.09%) |
Oct 24, 2018 | 54.88 | 54.88 | 52.33 | 52.40 | 456,710 | -2.45(-4.47%) |
Oct 23, 2018 | 54.96 | 55.40 | 53.16 | 54.85 | 494,086 | -1.11(-1.98%) |
Oct 22, 2018 | 56.78 | 56.78 | 55.70 | 55.96 | 266,623 | -0.47(-0.83%) |
Oct 19, 2018 | 56.82 | 57.99 | 56.13 | 56.43 | 297,600 | -0.35(-0.62%) |
Oct 18, 2018 | 58.30 | 58.33 | 56.30 | 56.78 | 288,674 | -1.72(-2.94%) |
Oct 17, 2018 | 59.93 | 59.93 | 58.17 | 58.50 | 350,767 | -1.50(-2.50%) |
Oct 16, 2018 | 59.06 | 60.41 | 58.42 | 60.00 | 702,755 | +1.58(+2.70%) |
Oct 15, 2018 | 59.97 | 60.48 | 57.90 | 58.42 | 425,328 | -1.81(-3.01%) |
Oct 12, 2018 | 60.73 | 61.01 | 59.18 | 60.23 | 266,600 | +0.35(+0.58%) |
Oct 11, 2018 | 61.15 | 61.16 | 59.79 | 59.88 | 543,054 | -1.65(-2.68%) |
Oct 10, 2018 | 63.13 | 63.36 | 61.45 | 61.53 | 288,483 | -1.59(-2.52%) |
Oct 09, 2018 | 63.64 | 64.11 | 62.95 | 63.12 | 211,339 | -0.70(-1.10%) |
Oct 08, 2018 | 63.99 | 64.26 | 62.91 | 63.82 | 147,722 | +0.02(+0.03%) |
Oct 05, 2018 | 65.44 | 65.72 | 62.75 | 63.80 | 204,400 | -1.70(-2.60%) |
Oct 04, 2018 | 65.76 | 66.00 | 64.89 | 65.50 | 374,302 | -0.26(-0.40%) |
Oct 03, 2018 | 66.22 | 66.82 | 65.38 | 65.76 | 323,232 | -0.13(-0.20%) |
Oct 02, 2018 | 65.87 | 66.53 | 65.27 | 65.89 | 376,078 | -0.18(-0.27%) |
Oct 01, 2018 | 68.77 | 68.77 | 65.77 | 66.07 | 413,167 | -2.33(-3.41%) |
Sep 28, 2018 | 67.70 | 69.42 | 66.85 | 68.40 | 615,800 | +0.25(+0.37%) |
Sep 27, 2018 | 66.35 | 69.05 | 66.25 | 68.15 | 411,451 | +1.95(+2.95%) |
Sep 26, 2018 | 66.00 | 66.90 | 64.80 | 66.20 | 575,095 | +0.55(+0.84%) |
Sep 25, 2018 | 63.80 | 66.33 | 63.75 | 65.65 | 469,928 | +2.65(+4.21%) |
Sep 24, 2018 | 61.35 | 63.25 | 60.95 | 63.00 | 477,916 | +1.80(+2.94%) |
Sep 21, 2018 | 63.20 | 63.30 | 60.85 | 61.20 | 644,500 | -2.10(-3.32%) |
Sep 20, 2018 | 63.25 | 63.65 | 62.55 | 63.30 | 229,083 | +0.40(+0.64%) |
Sep 19, 2018 | 62.35 | 63.35 | 62.20 | 62.90 | 296,727 | +0.70(+1.13%) |
Sep 18, 2018 | 62.85 | 63.70 | 62.20 | 62.20 | 435,352 | -0.50(-0.80%) |
Sep 17, 2018 | 63.80 | 64.33 | 62.15 | 62.70 | 380,326 | -1.00(-1.57%) |
Sep 14, 2018 | 63.95 | 65.55 | 62.95 | 63.70 | 559,800 | -0.35(-0.55%) |
Sep 13, 2018 | 66.70 | 66.70 | 63.25 | 64.05 | 655,740 | -2.55(-3.83%) |
Sep 12, 2018 | 66.65 | 66.85 | 65.05 | 66.60 | 181,619 | +0.00(+0.00%) |
Sep 11, 2018 | 65.50 | 66.65 | 64.70 | 66.60 | 178,907 | +0.95(+1.45%) |
Sep 10, 2018 | 67.15 | 67.35 | 64.75 | 65.65 | 275,932 | -1.30(-1.94%) |
Sep 07, 2018 | 66.10 | 67.20 | 65.85 | 66.95 | 190,400 | +0.50(+0.75%) |
Sep 06, 2018 | 67.60 | 67.60 | 66.00 | 66.45 | 365,190 | -1.15(-1.70%) |
Sep 05, 2018 | 66.95 | 67.85 | 66.19 | 67.60 | 193,488 | +0.60(+0.90%) |
Sep 04, 2018 | 67.30 | 67.30 | 65.40 | 67.00 | 355,590 | -0.40(-0.59%) |
Aug 31, 2018 | 67.40 | 67.40 | 67.40 | 0 | +0.70(+1.05%) | |
Aug 30, 2018 | 66.00 | 66.95 | 65.65 | 66.70 | 302,465 | +0.50(+0.76%) |
Aug 29, 2018 | 65.70 | 66.65 | 64.70 | 66.20 | 309,384 | +0.75(+1.15%) |
Aug 28, 2018 | 65.35 | 66.30 | 64.70 | 65.45 | 300,867 | +0.70(+1.08%) |
Aug 27, 2018 | 64.60 | 65.60 | 64.45 | 64.75 | 250,081 | +0.30(+0.47%) |
Aug 24, 2018 | 64.15 | 65.00 | 64.10 | 64.45 | 183,800 | +0.45(+0.70%) |
Aug 23, 2018 | 63.15 | 64.40 | 63.00 | 64.00 | 153,674 | +0.85(+1.35%) |
Aug 22, 2018 | 63.75 | 64.45 | 63.00 | 63.15 | 233,370 | -0.85(-1.33%) |
Aug 21, 2018 | 62.85 | 64.50 | 62.35 | 64.00 | 357,994 | +1.20(+1.91%) |
Aug 20, 2018 | 63.55 | 64.05 | 62.60 | 62.80 | 353,890 | -0.65(-1.02%) |
Aug 17, 2018 | 63.20 | 63.80 | 62.55 | 63.45 | 231,400 | +0.25(+0.40%) |
Aug 16, 2018 | 61.55 | 63.50 | 61.20 | 63.20 | 339,482 | +1.75(+2.85%) |
Aug 15, 2018 | 60.70 | 61.50 | 60.25 | 61.45 | 204,841 | +0.75(+1.24%) |
Aug 14, 2018 | 60.50 | 61.05 | 60.15 | 60.70 | 228,109 | +0.35(+0.58%) |
Aug 13, 2018 | 61.60 | 62.10 | 60.20 | 60.35 | 284,392 | -1.05(-1.71%) |
Aug 10, 2018 | 63.10 | 63.10 | 60.90 | 61.40 | 366,900 | -2.00(-3.15%) |
Aug 09, 2018 | 63.10 | 63.65 | 62.48 | 63.40 | 245,846 | +0.50(+0.79%) |
Aug 08, 2018 | 63.70 | 63.90 | 62.75 | 62.90 | 232,955 | -0.85(-1.33%) |
Aug 07, 2018 | 62.85 | 64.35 | 62.20 | 63.75 | 316,658 | +1.30(+2.08%) |
Aug 06, 2018 | 63.55 | 63.85 | 61.65 | 62.45 | 623,045 | -1.30(-2.04%) |
Aug 03, 2018 | 66.70 | 67.45 | 63.15 | 63.75 | 383,600 | -2.40(-3.63%) |
Aug 02, 2018 | 62.15 | 67.75 | 60.70 | 66.15 | 659,207 | +3.40(+5.42%) |
Aug 01, 2018 | 62.50 | 63.10 | 61.65 | 62.75 | 693,369 | +0.25(+0.40%) |
Jul 31, 2018 | 61.70 | 62.65 | 61.67 | 62.50 | 717,339 | +1.15(+1.87%) |
Jul 30, 2018 | 61.35 | 61.95 | 61.02 | 61.35 | 317,920 | +0.05(+0.08%) |
Jul 27, 2018 | 62.65 | 62.65 | 61.15 | 61.30 | 398,500 | -1.20(-1.92%) |
Jul 26, 2018 | 61.85 | 62.60 | 61.20 | 62.50 | 391,794 | +0.70(+1.13%) |
Jul 25, 2018 | 60.25 | 62.00 | 60.25 | 61.80 | 499,978 | +1.55(+2.57%) |
Jul 24, 2018 | 58.95 | 61.30 | 58.70 | 60.25 | 725,070 | +2.20(+3.79%) |
Jul 23, 2018 | 56.15 | 58.15 | 55.33 | 58.05 | 967,580 | +2.00(+3.57%) |
Jul 20, 2018 | 56.55 | 55.75 | 56.05 | 206,620 | +0.35(+0.63%) | |
Jul 19, 2018 | 56.45 | 56.50 | 55.50 | 55.70 | 183,934 | -0.65(-1.15%) |
Jul 18, 2018 | 55.95 | 56.60 | 55.00 | 56.35 | 356,104 | +0.40(+0.71%) |
Jul 17, 2018 | 55.45 | 57.60 | 55.40 | 55.95 | 581,649 | +0.60(+1.08%) |
Jul 16, 2018 | 55.30 | 55.45 | 54.70 | 55.35 | 125,105 | +0.20(+0.36%) |
Jul 13, 2018 | 54.90 | 55.85 | 54.85 | 55.15 | 142,355 | -0.10(-0.18%) |
Jul 12, 2018 | 54.60 | 55.45 | 54.30 | 55.25 | 154,922 | +0.80(+1.47%) |
Jul 11, 2018 | 54.25 | 54.60 | 53.40 | 54.45 | 206,087 | +0.05(+0.09%) |
Jul 10, 2018 | 55.25 | 55.30 | 54.15 | 54.40 | 219,142 | -0.70(-1.27%) |
Jul 09, 2018 | 54.30 | 55.25 | 54.30 | 55.10 | 576,573 | +1.00(+1.85%) |
Jul 06, 2018 | 52.40 | 54.15 | 52.15 | 54.10 | 255,069 | +1.90(+3.64%) |
Jul 05, 2018 | 51.85 | 52.45 | 51.55 | 52.20 | 225,794 | +0.60(+1.16%) |
Jul 03, 2018 | 51.60 | 51.60 | 51.60 | 0 | -0.45(-0.86%) | |
Jul 02, 2018 | 51.95 | 52.35 | 50.95 | 52.05 | 460,581 | -0.25(-0.48%) |
Jun 29, 2018 | 51.45 | 52.70 | 50.95 | 52.30 | 429,437 | +1.05(+2.05%) |
Jun 28, 2018 | 50.50 | 51.30 | 50.20 | 51.25 | 410,463 | +0.90(+1.79%) |
Jun 27, 2018 | 49.95 | 50.70 | 49.95 | 50.35 | 586,925 | +0.50(+1.00%) |
Jun 26, 2018 | 48.20 | 49.98 | 47.85 | 49.85 | 490,024 | +1.60(+3.32%) |
Jun 25, 2018 | 47.10 | 48.40 | 47.05 | 48.25 | 321,459 | +0.95(+2.01%) |
Jun 22, 2018 | 47.25 | 47.60 | 46.70 | 47.30 | 769,369 | +0.10(+0.21%) |
Jun 21, 2018 | 46.45 | 47.30 | 46.20 | 47.20 | 399,266 | +0.80(+1.72%) |
Jun 20, 2018 | 46.15 | 46.75 | 46.00 | 46.40 | 401,598 | +0.20(+0.43%) |
Jun 19, 2018 | 46.35 | 46.92 | 45.65 | 46.20 | 292,482 | -0.35(-0.75%) |
Jun 18, 2018 | 46.30 | 46.70 | 46.00 | 46.55 | 250,275 | -0.10(-0.21%) |
Jun 15, 2018 | 46.90 | 46.20 | 46.65 | 379,087 | -0.25(-0.53%) | |
Jun 14, 2018 | 46.80 | 47.20 | 46.50 | 46.90 | 307,432 | +0.30(+0.64%) |
Jun 13, 2018 | 46.50 | 46.75 | 46.35 | 46.60 | 487,383 | +0.25(+0.54%) |
Jun 12, 2018 | 46.05 | 46.80 | 45.81 | 46.35 | 446,942 | +0.65(+1.42%) |
Jun 11, 2018 | 45.80 | 46.10 | 45.35 | 45.70 | 486,003 | +0.00(+0.00%) |
Jun 08, 2018 | 45.00 | 46.30 | 45.00 | 45.70 | 686,022 | +0.70(+1.56%) |
Jun 07, 2018 | 45.90 | 46.17 | 44.92 | 45.00 | 613,568 | -0.90(-1.96%) |
Jun 06, 2018 | 46.01 | 45.90 | 882,834 | +0.10(+0.22%) | ||
Jun 05, 2018 | 46.65 | 47.10 | 45.55 | 45.80 | 209,478 | -0.80(-1.72%) |
Jun 04, 2018 | 46.15 | 46.92 | 46.00 | 46.60 | 357,782 | +0.65(+1.41%) |
Jun 01, 2018 | 45.60 | 46.30 | 45.50 | 45.95 | 529,142 | +0.65(+1.43%) |
May 31, 2018 | 46.75 | 46.90 | 44.95 | 45.30 | 388,891 | -1.30(-2.79%) |
May 30, 2018 | 46.70 | 47.10 | 46.15 | 46.60 | 327,016 | +0.15(+0.32%) |
May 29, 2018 | 47.20 | 47.25 | 46.15 | 46.45 | 311,800 | -0.95(-2.00%) |
May 25, 2018 | 47.40 | 47.40 | 47.40 | 0 | -0.15(-0.32%) | |
May 24, 2018 | 47.85 | 47.85 | 47.46 | 47.55 | 227,103 | -0.25(-0.52%) |
May 23, 2018 | 47.95 | 48.55 | 47.70 | 47.80 | 282,580 | -0.15(-0.31%) |
May 22, 2018 | 47.95 | 48.05 | 47.70 | 47.95 | 200,472 | +0.05(+0.10%) |
May 21, 2018 | 47.85 | 48.35 | 47.70 | 47.90 | 362,690 | +0.10(+0.21%) |
May 18, 2018 | 48.05 | 48.05 | 47.75 | 47.80 | 317,619 | -0.20(-0.42%) |
May 17, 2018 | 48.00 | 48.25 | 47.85 | 48.00 | 315,608 | +0.05(+0.10%) |
May 16, 2018 | 48.20 | 48.40 | 47.80 | 47.95 | 239,974 | -0.30(-0.62%) |
May 15, 2018 | 48.05 | 48.55 | 47.85 | 48.25 | 339,831 | +0.20(+0.42%) |
May 14, 2018 | 48.00 | 48.65 | 47.95 | 48.05 | 297,988 | +0.05(+0.10%) |
May 11, 2018 | 48.50 | 49.15 | 47.48 | 48.00 | 366,271 | -0.55(-1.13%) |
May 10, 2018 | 48.25 | 48.75 | 47.86 | 48.55 | 508,683 | +0.40(+0.83%) |
May 09, 2018 | 49.00 | 49.60 | 47.25 | 48.15 | 336,602 | -0.75(-1.53%) |
May 08, 2018 | 49.40 | 49.95 | 48.35 | 48.90 | 432,009 | -0.45(-0.91%) |
May 07, 2018 | 48.95 | 50.40 | 48.25 | 49.35 | 351,765 | +0.60(+1.23%) |
May 04, 2018 | 47.75 | 48.95 | 47.30 | 48.75 | 619,986 | +0.65(+1.35%) |
May 03, 2018 | 50.00 | 51.40 | 46.50 | 48.10 | 1,075,331 | -5.65(-10.51%) |
May 02, 2018 | 54.05 | 54.27 | 52.90 | 53.75 | 503,443 | -0.50(-0.92%) |