Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 67.70 | 68.99 | 67.44 | 68.54 | 251,380 | +0.90(+1.33%) |
Apr 29, 2019 | 63.74 | 68.08 | 63.52 | 67.64 | 453,987 | +4.30(+6.79%) |
Apr 26, 2019 | 66.28 | 67.21 | 59.64 | 63.34 | 464,501 | -3.02(-4.55%) |
Apr 25, 2019 | 66.30 | 66.85 | 65.27 | 66.35 | 308,371 | +0.05(+0.07%) |
Apr 24, 2019 | 67.08 | 67.49 | 65.60 | 66.30 | 402,666 | -0.77(-1.15%) |
Apr 23, 2019 | 67.67 | 68.53 | 66.07 | 67.08 | 286,743 | -0.07(-0.10%) |
Apr 22, 2019 | 65.09 | 68.04 | 65.04 | 67.14 | 253,243 | +1.80(+2.75%) |
Apr 18, 2019 | 66.03 | 66.86 | 64.30 | 65.34 | 504,844 | -2.06(-3.05%) |
Apr 17, 2019 | 68.26 | 68.83 | 66.41 | 67.40 | 3,025,041 | -0.58(-0.86%) |
Apr 16, 2019 | 67.99 | 69.89 | 66.92 | 67.98 | 751,124 | -0.29(-0.42%) |
Apr 15, 2019 | 68.48 | 69.13 | 67.89 | 68.27 | 1,142,730 | +3.99(+6.20%) |
Apr 12, 2019 | 66.68 | 66.89 | 63.90 | 64.29 | 314,251 | -1.69(-2.56%) |
Apr 11, 2019 | 64.42 | 66.04 | 64.00 | 65.98 | 237,865 | +1.54(+2.39%) |
Apr 10, 2019 | 63.69 | 65.36 | 63.30 | 64.43 | 236,022 | +1.37(+2.18%) |
Apr 09, 2019 | 63.30 | 63.91 | 62.18 | 63.06 | 208,533 | -0.23(-0.36%) |
Apr 08, 2019 | 62.69 | 64.45 | 61.77 | 63.29 | 315,999 | +1.97(+3.21%) |
Apr 05, 2019 | 59.19 | 61.38 | 58.41 | 61.32 | 297,467 | +2.61(+4.45%) |
Apr 04, 2019 | 58.66 | 59.11 | 55.72 | 58.71 | 274,775 | +0.41(+0.70%) |
Apr 03, 2019 | 55.30 | 60.79 | 54.40 | 58.30 | 649,162 | +8.06(+16.04%) |
Apr 02, 2019 | 50.39 | 50.43 | 49.19 | 50.24 | 80,752 | +0.18(+0.36%) |
Apr 01, 2019 | 49.98 | 50.64 | 49.28 | 50.06 | 133,056 | +0.97(+1.97%) |
Mar 29, 2019 | 50.45 | 50.62 | 48.45 | 49.09 | 121,635 | -0.31(-0.62%) |
Mar 28, 2019 | 46.93 | 49.49 | 46.87 | 49.40 | 174,249 | +2.53(+5.40%) |
Mar 27, 2019 | 47.54 | 48.18 | 45.03 | 46.87 | 101,647 | -0.52(-1.11%) |
Mar 26, 2019 | 47.67 | 48.97 | 47.10 | 47.39 | 104,594 | +0.04(+0.08%) |
Mar 25, 2019 | 47.27 | 47.97 | 46.42 | 47.35 | 90,427 | -0.11(-0.23%) |
Mar 22, 2019 | 49.64 | 50.04 | 47.22 | 47.46 | 109,447 | -2.47(-4.95%) |
Mar 21, 2019 | 49.40 | 50.85 | 49.05 | 49.93 | 115,950 | +0.40(+0.80%) |
Mar 20, 2019 | 47.38 | 51.45 | 47.09 | 49.54 | 354,274 | +1.91(+4.01%) |
Mar 19, 2019 | 44.88 | 47.98 | 44.88 | 47.63 | 214,793 | +2.98(+6.66%) |
Mar 18, 2019 | 43.68 | 44.75 | 43.50 | 44.66 | 51,039 | +0.90(+2.06%) |
Mar 15, 2019 | 44.23 | 44.84 | 43.38 | 43.76 | 176,613 | -0.60(-1.36%) |
Mar 14, 2019 | 44.78 | 45.07 | 44.11 | 44.36 | 53,765 | -0.47(-1.06%) |
Mar 13, 2019 | 45.12 | 45.18 | 44.73 | 44.83 | 49,319 | -0.11(-0.24%) |
Mar 12, 2019 | 45.49 | 45.92 | 44.84 | 44.94 | 81,515 | -0.55(-1.22%) |
Mar 11, 2019 | 44.67 | 46.07 | 44.53 | 45.50 | 65,642 | +0.98(+2.20%) |
Mar 08, 2019 | 44.68 | 45.10 | 44.05 | 44.52 | 42,686 | -0.44(-0.97%) |
Mar 07, 2019 | 45.72 | 45.72 | 44.68 | 44.95 | 43,288 | -0.78(-1.71%) |
Mar 06, 2019 | 46.70 | 46.81 | 45.52 | 45.73 | 51,272 | -1.26(-2.67%) |
Mar 05, 2019 | 45.67 | 47.03 | 45.57 | 46.99 | 93,934 | +1.22(+2.66%) |
Mar 04, 2019 | 46.76 | 46.96 | 45.52 | 45.77 | 103,314 | -0.97(-2.07%) |
Mar 01, 2019 | 46.81 | 47.36 | 46.55 | 46.74 | 76,674 | +0.30(+0.64%) |
Feb 28, 2019 | 46.46 | 47.02 | 46.08 | 46.44 | 76,136 | -0.24(-0.51%) |
Feb 27, 2019 | 46.24 | 47.83 | 45.78 | 46.68 | 119,669 | -1.00(-2.09%) |
Feb 26, 2019 | 47.45 | 48.93 | 46.92 | 47.68 | 239,624 | +0.15(+0.31%) |
Feb 25, 2019 | 47.81 | 49.33 | 46.37 | 47.53 | 352,747 | -0.63(-1.31%) |
Feb 22, 2019 | 40.53 | 49.15 | 40.53 | 48.16 | 1,060,186 | +13.14(+37.51%) |
Feb 21, 2019 | 34.80 | 35.08 | 34.40 | 35.03 | 148,234 | +0.12(+0.34%) |
Feb 20, 2019 | 35.60 | 35.96 | 34.89 | 34.91 | 69,687 | -0.70(-1.97%) |
Feb 19, 2019 | 34.63 | 35.99 | 34.50 | 35.61 | 121,576 | +0.88(+2.53%) |
Feb 15, 2019 | 33.91 | 34.79 | 33.45 | 34.73 | 172,971 | +1.08(+3.20%) |
Feb 14, 2019 | 33.90 | 34.20 | 33.64 | 33.65 | 51,060 | -0.26(-0.76%) |
Feb 13, 2019 | 33.97 | 34.44 | 33.91 | 33.91 | 46,566 | -0.24(-0.69%) |
Feb 12, 2019 | 34.28 | 34.59 | 33.91 | 34.15 | 64,276 | +0.10(+0.29%) |
Feb 11, 2019 | 34.25 | 34.42 | 33.91 | 34.05 | 53,901 | -0.19(-0.55%) |
Feb 08, 2019 | 34.46 | 35.31 | 34.10 | 34.24 | 43,698 | -0.53(-1.54%) |
Feb 07, 2019 | 35.96 | 35.96 | 34.17 | 34.77 | 49,694 | -1.40(-3.88%) |
Feb 06, 2019 | 36.18 | 36.61 | 35.77 | 36.17 | 48,105 | -0.01(-0.03%) |
Feb 05, 2019 | 35.72 | 36.48 | 35.68 | 36.18 | 41,909 | +0.47(+1.33%) |
Feb 04, 2019 | 34.64 | 35.75 | 34.61 | 35.71 | 63,646 | +1.06(+3.05%) |
Feb 01, 2019 | 34.16 | 34.69 | 34.04 | 34.65 | 77,989 | +0.52(+1.54%) |
Jan 31, 2019 | 34.27 | 34.52 | 34.03 | 34.13 | 83,244 | -0.15(-0.43%) |
Jan 30, 2019 | 34.38 | 34.75 | 33.97 | 34.27 | 99,566 | +0.09(+0.26%) |
Jan 29, 2019 | 34.60 | 34.80 | 34.16 | 34.19 | 50,901 | -0.19(-0.55%) |
Jan 28, 2019 | 35.45 | 35.54 | 34.17 | 34.37 | 58,865 | -1.36(-3.82%) |
Jan 25, 2019 | 35.33 | 35.78 | 35.33 | 35.74 | 59,174 | +0.61(+1.75%) |
Jan 24, 2019 | 34.77 | 35.15 | 34.65 | 35.12 | 42,743 | +0.22(+0.62%) |
Jan 23, 2019 | 35.85 | 35.98 | 34.66 | 34.91 | 68,341 | -0.85(-2.38%) |
Jan 22, 2019 | 36.69 | 36.75 | 35.45 | 35.76 | 74,713 | -1.23(-3.31%) |
Jan 18, 2019 | 35.92 | 37.52 | 35.89 | 36.98 | 73,639 | +1.10(+3.06%) |
Jan 17, 2019 | 35.69 | 36.13 | 35.69 | 35.89 | 55,727 | -0.01(-0.03%) |
Jan 16, 2019 | 35.69 | 36.40 | 35.57 | 35.90 | 55,104 | +0.16(+0.44%) |
Jan 15, 2019 | 35.70 | 36.09 | 35.35 | 35.74 | 37,030 | +0.05(+0.14%) |
Jan 14, 2019 | 35.88 | 35.88 | 35.38 | 35.69 | 43,194 | -0.29(-0.80%) |
Jan 11, 2019 | 35.98 | 36.32 | 35.76 | 35.98 | 47,036 | -0.17(-0.47%) |
Jan 10, 2019 | 36.15 | 37.55 | 35.68 | 36.14 | 87,159 | +0.09(+0.25%) |
Jan 09, 2019 | 36.09 | 36.50 | 35.72 | 36.05 | 35,053 | +0.27(+0.75%) |
Jan 08, 2019 | 35.72 | 36.82 | 35.44 | 35.79 | 57,055 | +0.39(+1.09%) |
Jan 07, 2019 | 35.64 | 35.90 | 35.10 | 35.40 | 52,298 | +0.03(+0.08%) |
Jan 04, 2019 | 34.98 | 35.96 | 34.40 | 35.37 | 69,998 | +0.94(+2.73%) |
Jan 03, 2019 | 35.01 | 35.24 | 34.13 | 34.43 | 100,626 | -0.92(-2.60%) |
Jan 02, 2019 | 34.23 | 35.76 | 33.59 | 35.35 | 118,520 | +0.63(+1.82%) |
Dec 31, 2018 | 34.88 | 35.71 | 34.26 | 34.72 | 135,545 | +0.07(+0.20%) |
Dec 28, 2018 | 34.63 | 35.25 | 34.42 | 34.65 | 62,613 | +0.05(+0.14%) |
Dec 27, 2018 | 34.09 | 34.61 | 33.13 | 34.60 | 108,084 | -0.09(-0.26%) |
Dec 26, 2018 | 33.55 | 34.73 | 33.01 | 34.69 | 77,576 | +1.53(+4.62%) |
Dec 24, 2018 | 33.60 | 34.38 | 33.16 | 33.16 | 54,249 | -0.60(-1.79%) |
Dec 21, 2018 | 34.38 | 34.71 | 33.56 | 33.76 | 141,088 | -0.68(-1.98%) |
Dec 20, 2018 | 34.20 | 34.81 | 33.94 | 34.44 | 92,746 | +0.08(+0.23%) |
Dec 19, 2018 | 34.97 | 35.05 | 34.09 | 34.36 | 84,442 | -0.26(-0.74%) |
Dec 18, 2018 | 34.70 | 35.34 | 34.31 | 34.62 | 62,871 | +0.07(+0.20%) |
Dec 17, 2018 | 34.78 | 35.31 | 34.34 | 34.55 | 91,371 | -0.21(-0.60%) |
Dec 14, 2018 | 35.52 | 36.15 | 34.54 | 34.76 | 43,318 | -0.94(-2.63%) |
Dec 13, 2018 | 35.87 | 35.89 | 34.48 | 35.70 | 83,794 | +0.01(+0.03%) |
Dec 12, 2018 | 34.89 | 37.06 | 34.46 | 35.69 | 57,681 | +1.24(+3.61%) |
Dec 11, 2018 | 34.68 | 35.27 | 33.64 | 34.44 | 63,493 | +0.31(+0.90%) |
Dec 10, 2018 | 34.31 | 35.62 | 33.69 | 34.14 | 72,374 | -0.37(-1.06%) |
Dec 07, 2018 | 34.70 | 35.63 | 34.31 | 34.50 | 101,717 | -0.21(-0.60%) |
Dec 06, 2018 | 34.34 | 34.96 | 33.87 | 34.71 | 76,248 | -0.49(-1.40%) |
Dec 04, 2018 | 36.84 | 37.48 | 35.09 | 35.20 | 83,903 | -1.63(-4.43%) |
Dec 03, 2018 | 36.50 | 36.97 | 35.27 | 36.83 | 59,184 | +0.87(+2.42%) |
Nov 30, 2018 | 35.53 | 36.20 | 34.74 | 35.96 | 179,649 | +0.44(+1.25%) |
Nov 29, 2018 | 34.33 | 36.02 | 34.33 | 35.52 | 112,015 | +1.19(+3.45%) |
Nov 28, 2018 | 33.31 | 34.78 | 33.31 | 34.33 | 90,139 | +1.04(+3.12%) |
Nov 27, 2018 | 33.80 | 34.31 | 33.26 | 33.30 | 51,597 | -0.81(-2.38%) |
Nov 26, 2018 | 34.26 | 34.97 | 33.51 | 34.11 | 59,626 | +0.00(+0.00%) |
Nov 23, 2018 | 34.38 | 34.91 | 33.81 | 34.11 | 23,683 | -0.82(-2.35%) |
Nov 21, 2018 | 34.93 | 34.93 | 34.93 | 0 | +0.71(+2.08%) | |
Nov 20, 2018 | 34.50 | 35.49 | 33.76 | 34.22 | 90,900 | -0.80(-2.29%) |
Nov 19, 2018 | 36.14 | 36.14 | 34.00 | 35.02 | 63,009 | -0.80(-2.23%) |
Nov 16, 2018 | 35.73 | 36.44 | 35.10 | 35.82 | 70,038 | +0.07(+0.19%) |
Nov 15, 2018 | 35.34 | 36.14 | 34.69 | 35.75 | 59,592 | +0.28(+0.78%) |
Nov 14, 2018 | 36.76 | 39.29 | 35.17 | 35.47 | 75,791 | -0.94(-2.58%) |
Nov 13, 2018 | 36.99 | 37.49 | 36.24 | 36.41 | 123,704 | -0.37(-0.99%) |
Nov 12, 2018 | 37.31 | 37.49 | 35.29 | 36.77 | 90,382 | -0.54(-1.46%) |
Nov 09, 2018 | 38.42 | 38.42 | 36.90 | 37.32 | 45,544 | -1.49(-3.84%) |
Nov 08, 2018 | 39.84 | 40.33 | 36.67 | 38.81 | 84,033 | -1.04(-2.60%) |
Nov 07, 2018 | 38.72 | 39.95 | 37.95 | 39.85 | 61,573 | +1.30(+3.38%) |
Nov 06, 2018 | 39.18 | 39.39 | 37.89 | 38.54 | 101,070 | -0.69(-1.76%) |
Nov 05, 2018 | 39.53 | 40.01 | 39.07 | 39.23 | 119,116 | -0.27(-0.68%) |
Nov 02, 2018 | 38.53 | 39.66 | 38.17 | 39.50 | 107,587 | +1.09(+2.83%) |
Nov 01, 2018 | 38.31 | 38.94 | 38.03 | 38.41 | 131,000 | +0.33(+0.86%) |
Oct 31, 2018 | 38.14 | 38.88 | 37.58 | 38.09 | 123,158 | +0.51(+1.37%) |
Oct 30, 2018 | 37.47 | 38.29 | 36.87 | 37.58 | 119,720 | +0.11(+0.29%) |
Oct 29, 2018 | 37.64 | 37.84 | 36.46 | 37.47 | 194,396 | +0.28(+0.74%) |
Oct 26, 2018 | 37.79 | 40.09 | 33.98 | 37.19 | 254,748 | +5.36(+16.82%) |
Oct 25, 2018 | 30.98 | 32.06 | 29.89 | 31.83 | 257,249 | +1.05(+3.40%) |
Oct 24, 2018 | 32.59 | 32.79 | 30.72 | 30.79 | 139,075 | -1.51(-4.68%) |
Oct 23, 2018 | 32.65 | 32.88 | 31.77 | 32.30 | 109,983 | -1.33(-3.97%) |
Oct 22, 2018 | 34.29 | 34.75 | 32.49 | 33.63 | 179,347 | -0.65(-1.90%) |
Oct 19, 2018 | 36.16 | 36.16 | 33.69 | 34.28 | 131,979 | -1.95(-5.37%) |
Oct 18, 2018 | 36.95 | 37.16 | 36.05 | 36.23 | 63,282 | -0.88(-2.37%) |
Oct 17, 2018 | 37.94 | 37.94 | 36.85 | 37.11 | 65,424 | -0.92(-2.42%) |
Oct 16, 2018 | 37.49 | 38.27 | 36.96 | 38.03 | 89,413 | +0.78(+2.10%) |
Oct 15, 2018 | 36.71 | 37.35 | 36.51 | 37.25 | 103,734 | +0.49(+1.34%) |
Oct 12, 2018 | 36.84 | 37.35 | 35.62 | 36.75 | 115,785 | +0.54(+1.50%) |
Oct 11, 2018 | 35.25 | 36.63 | 35.03 | 36.21 | 147,264 | +0.54(+1.52%) |
Oct 10, 2018 | 37.12 | 37.12 | 35.56 | 35.67 | 175,689 | -1.52(-4.09%) |
Oct 09, 2018 | 37.41 | 38.05 | 37.18 | 37.19 | 66,358 | -0.37(-0.97%) |
Oct 08, 2018 | 38.15 | 38.15 | 36.64 | 37.56 | 41,846 | -0.77(-2.01%) |
Oct 05, 2018 | 38.97 | 39.32 | 37.75 | 38.33 | 28,237 | -0.64(-1.65%) |
Oct 04, 2018 | 38.61 | 39.69 | 38.39 | 38.97 | 91,699 | +0.21(+0.54%) |
Oct 03, 2018 | 38.56 | 39.19 | 38.02 | 38.76 | 66,740 | +0.37(+0.95%) |
Oct 02, 2018 | 39.76 | 39.95 | 38.25 | 38.40 | 39,673 | -1.35(-3.41%) |
Oct 01, 2018 | 40.48 | 40.48 | 39.57 | 39.75 | 51,294 | -0.56(-1.40%) |
Sep 28, 2018 | 40.95 | 41.35 | 39.87 | 40.31 | 295,738 | -0.74(-1.81%) |
Sep 27, 2018 | 40.90 | 41.40 | 40.11 | 41.05 | 97,060 | +0.22(+0.53%) |
Sep 26, 2018 | 40.64 | 41.33 | 40.00 | 40.84 | 134,882 | +0.25(+0.61%) |
Sep 25, 2018 | 38.81 | 40.88 | 38.66 | 40.59 | 154,384 | +1.93(+4.98%) |
Sep 24, 2018 | 37.97 | 38.81 | 37.38 | 38.66 | 130,144 | +0.49(+1.29%) |
Sep 21, 2018 | 37.92 | 38.91 | 37.72 | 38.17 | 199,380 | +0.20(+0.52%) |
Sep 20, 2018 | 38.32 | 39.16 | 37.75 | 37.97 | 39,807 | -0.15(-0.39%) |
Sep 19, 2018 | 38.61 | 38.81 | 37.77 | 38.12 | 68,448 | -0.49(-1.28%) |
Sep 18, 2018 | 38.51 | 39.16 | 38.51 | 38.61 | 96,337 | +0.20(+0.51%) |
Sep 17, 2018 | 38.47 | 38.61 | 37.58 | 38.42 | 63,411 | -0.05(-0.13%) |
Sep 14, 2018 | 38.27 | 39.47 | 38.02 | 38.47 | 53,769 | +0.20(+0.52%) |
Sep 13, 2018 | 37.72 | 38.76 | 37.01 | 38.27 | 76,073 | +0.64(+1.71%) |
Sep 12, 2018 | 37.68 | 38.12 | 37.11 | 37.63 | 187,674 | -0.25(-0.65%) |
Sep 11, 2018 | 36.59 | 38.42 | 36.54 | 37.87 | 213,481 | +1.38(+3.79%) |
Sep 10, 2018 | 36.59 | 37.18 | 36.34 | 36.49 | 53,052 | +0.00(+0.00%) |
Sep 07, 2018 | 36.64 | 36.93 | 35.85 | 36.49 | 72,603 | -0.20(-0.54%) |
Sep 06, 2018 | 37.87 | 38.37 | 36.54 | 36.69 | 70,879 | -1.14(-3.00%) |
Sep 05, 2018 | 37.92 | 38.12 | 36.44 | 37.82 | 76,936 | -0.10(-0.26%) |
Sep 04, 2018 | 38.96 | 38.96 | 35.11 | 37.92 | 341,576 | -0.84(-2.17%) |
Aug 31, 2018 | 38.76 | 38.76 | 38.76 | 0 | -1.14(-2.85%) | |
Aug 30, 2018 | 40.44 | 40.64 | 39.80 | 39.90 | 132,942 | -0.94(-2.30%) |
Aug 29, 2018 | 41.48 | 41.63 | 40.59 | 40.84 | 285,710 | -0.69(-1.66%) |
Aug 28, 2018 | 42.81 | 43.06 | 40.93 | 41.53 | 70,601 | -1.28(-3.00%) |
Aug 27, 2018 | 43.75 | 44.19 | 42.76 | 42.81 | 76,246 | -0.99(-2.25%) |
Aug 24, 2018 | 43.26 | 44.44 | 43.16 | 43.80 | 63,996 | +0.69(+1.60%) |
Aug 23, 2018 | 42.81 | 43.40 | 42.07 | 43.11 | 76,797 | +0.30(+0.69%) |
Aug 22, 2018 | 42.47 | 42.96 | 42.12 | 42.81 | 39,874 | +0.35(+0.81%) |
Aug 21, 2018 | 42.07 | 42.91 | 41.17 | 42.47 | 101,516 | +0.40(+0.94%) |
Aug 20, 2018 | 41.13 | 42.56 | 41.13 | 42.07 | 47,801 | +0.84(+2.04%) |
Aug 17, 2018 | 40.64 | 41.33 | 40.34 | 41.23 | 50,427 | +0.44(+1.09%) |
Aug 16, 2018 | 40.14 | 40.84 | 39.77 | 40.79 | 37,327 | +1.04(+2.61%) |
Aug 15, 2018 | 42.12 | 42.12 | 39.65 | 39.75 | 116,789 | -2.47(-5.85%) |
Aug 14, 2018 | 42.32 | 42.56 | 41.87 | 42.22 | 62,266 | -0.05(-0.12%) |
Aug 13, 2018 | 42.76 | 43.16 | 42.17 | 42.27 | 73,345 | -0.59(-1.38%) |
Aug 10, 2018 | 42.22 | 43.11 | 41.97 | 42.86 | 59,439 | +0.54(+1.28%) |
Aug 09, 2018 | 40.98 | 42.91 | 40.93 | 42.32 | 95,310 | +1.33(+3.25%) |
Aug 08, 2018 | 41.58 | 41.58 | 40.79 | 40.98 | 61,068 | -0.64(-1.54%) |
Aug 07, 2018 | 42.07 | 42.56 | 41.63 | 41.63 | 60,470 | -0.25(-0.59%) |
Aug 06, 2018 | 41.43 | 42.07 | 41.33 | 41.87 | 59,730 | +0.54(+1.31%) |
Aug 03, 2018 | 41.18 | 41.67 | 40.49 | 41.33 | 156,041 | +0.15(+0.36%) |
Aug 02, 2018 | 40.44 | 41.62 | 39.92 | 41.18 | 157,013 | +0.64(+1.58%) |
Aug 01, 2018 | 40.54 | 40.88 | 40.14 | 40.54 | 149,003 | +0.00(+0.00%) |
Jul 31, 2018 | 39.26 | 41.38 | 38.88 | 40.54 | 219,282 | +1.09(+2.75%) |
Jul 30, 2018 | 39.01 | 39.60 | 38.17 | 39.45 | 205,334 | +0.05(+0.13%) |
Jul 27, 2018 | 49.62 | 49.92 | 37.54 | 39.40 | 953,565 | -10.57(-21.15%) |
Jul 26, 2018 | 49.08 | 50.37 | 48.74 | 49.97 | 137,700 | +0.84(+1.71%) |
Jul 25, 2018 | 48.59 | 49.28 | 47.61 | 49.13 | 79,344 | +0.54(+1.12%) |
Jul 24, 2018 | 48.34 | 49.58 | 47.55 | 48.59 | 192,441 | +0.20(+0.41%) |
Jul 23, 2018 | 48.54 | 50.41 | 48.29 | 48.39 | 167,338 | -0.44(-0.91%) |
Jul 20, 2018 | 49.38 | 49.62 | 48.49 | 48.83 | 88,441 | -0.79(-1.59%) |
Jul 19, 2018 | 48.59 | 50.10 | 47.81 | 49.62 | 138,691 | +1.28(+2.66%) |
Jul 18, 2018 | 46.76 | 48.59 | 46.22 | 48.34 | 162,179 | +1.43(+3.05%) |
Jul 17, 2018 | 46.07 | 46.91 | 45.92 | 46.91 | 74,860 | +0.74(+1.60%) |
Jul 16, 2018 | 46.71 | 46.71 | 45.53 | 46.17 | 94,545 | -0.59(-1.27%) |
Jul 13, 2018 | 45.08 | 47.25 | 45.08 | 46.76 | 108,909 | +1.58(+3.50%) |
Jul 12, 2018 | 44.79 | 45.53 | 44.34 | 45.18 | 138,977 | +0.49(+1.10%) |
Jul 11, 2018 | 46.17 | 46.34 | 44.64 | 44.69 | 148,096 | -1.58(-3.42%) |
Jul 10, 2018 | 46.12 | 46.51 | 45.72 | 46.27 | 92,265 | +0.20(+0.43%) |
Jul 09, 2018 | 45.92 | 46.71 | 45.03 | 46.07 | 127,694 | +0.59(+1.30%) |
Jul 06, 2018 | 45.87 | 45.87 | 44.79 | 45.48 | 87,401 | -0.40(-0.86%) |
Jul 05, 2018 | 46.91 | 45.63 | 45.87 | 107,166 | +1.28(+2.88%) | |
Jul 03, 2018 | 44.59 | 44.59 | 44.59 | 0 | +0.10(+0.22%) | |
Jul 02, 2018 | 44.24 | 44.74 | 43.65 | 44.49 | 146,345 | +0.15(+0.33%) |
Jun 29, 2018 | 44.98 | 41.93 | 44.34 | 159,988 | -0.10(-0.22%) | |
Jun 28, 2018 | 44.19 | 44.79 | 43.40 | 44.44 | 92,071 | -0.08(-0.18%) |
Jun 27, 2018 | 46.25 | 46.25 | 44.23 | 44.52 | 120,956 | -1.48(-3.22%) |
Jun 26, 2018 | 44.57 | 46.76 | 44.57 | 46.00 | 116,470 | +1.43(+3.21%) |
Jun 25, 2018 | 45.36 | 45.36 | 43.83 | 44.57 | 208,246 | -0.64(-1.42%) |
Jun 22, 2018 | 44.03 | 45.31 | 44.03 | 45.21 | 442,427 | +1.18(+2.69%) |
Jun 21, 2018 | 45.80 | 46.10 | 43.88 | 44.03 | 299,358 | -1.78(-3.88%) |
Jun 20, 2018 | 44.03 | 47.63 | 44.03 | 45.80 | 208,497 | +1.73(+3.92%) |
Jun 19, 2018 | 43.78 | 44.07 | 42.94 | 44.07 | 72,478 | -0.25(-0.56%) |
Jun 18, 2018 | 42.50 | 44.67 | 42.25 | 44.32 | 77,506 | +1.48(+3.46%) |
Jun 15, 2018 | 44.17 | 42.69 | 42.84 | 196,857 | -1.33(-3.02%) | |
Jun 14, 2018 | 43.33 | 44.32 | 43.14 | 44.17 | 97,385 | +1.04(+2.40%) |
Jun 13, 2018 | 43.04 | 43.68 | 42.56 | 43.14 | 100,227 | -0.05(-0.11%) |
Jun 12, 2018 | 43.24 | 43.33 | 42.30 | 43.19 | 79,596 | -0.20(-0.46%) |
Jun 11, 2018 | 44.03 | 44.32 | 43.04 | 43.38 | 65,195 | -0.39(-0.90%) |
Jun 08, 2018 | 44.67 | 45.40 | 43.42 | 43.78 | 115,888 | -0.99(-2.21%) |
Jun 07, 2018 | 44.42 | 45.33 | 43.63 | 44.77 | 135,097 | +0.49(+1.11%) |
Jun 06, 2018 | 44.47 | 44.72 | 43.58 | 44.27 | 81,022 | -0.05(-0.11%) |
Jun 05, 2018 | 43.19 | 44.45 | 43.19 | 44.32 | 101,132 | +0.74(+1.70%) |
Jun 04, 2018 | 44.82 | 44.82 | 42.79 | 43.58 | 146,784 | -0.84(-1.89%) |
Jun 01, 2018 | 44.27 | 45.31 | 43.90 | 44.42 | 106,656 | +0.15(+0.33%) |
May 31, 2018 | 44.62 | 44.62 | 43.43 | 44.27 | 124,972 | -0.20(-0.44%) |
May 30, 2018 | 42.94 | 45.90 | 42.87 | 44.47 | 185,576 | +1.38(+3.21%) |
May 29, 2018 | 42.79 | 43.88 | 42.54 | 43.09 | 158,062 | +0.30(+0.69%) |
May 25, 2018 | 42.79 | 42.79 | 42.79 | 0 | -0.79(-1.81%) | |
May 24, 2018 | 42.94 | 44.07 | 41.95 | 43.58 | 202,319 | +0.69(+1.61%) |
May 23, 2018 | 42.45 | 43.04 | 42.05 | 42.89 | 168,579 | +0.05(+0.12%) |
May 22, 2018 | 42.79 | 43.41 | 42.50 | 42.84 | 110,210 | -0.05(-0.11%) |
May 21, 2018 | 42.35 | 43.43 | 41.61 | 42.89 | 165,630 | +0.79(+1.88%) |
May 18, 2018 | 42.00 | 42.50 | 41.61 | 42.10 | 82,434 | +0.10(+0.23%) |
May 17, 2018 | 41.71 | 42.99 | 41.71 | 42.00 | 160,152 | +0.49(+1.19%) |
May 16, 2018 | 40.92 | 41.80 | 40.77 | 41.51 | 86,219 | +0.54(+1.33%) |
May 15, 2018 | 39.73 | 41.26 | 39.48 | 40.97 | 121,416 | +1.28(+3.23%) |
May 14, 2018 | 40.67 | 40.67 | 39.48 | 39.68 | 126,405 | -0.74(-1.83%) |
May 11, 2018 | 40.03 | 41.85 | 38.70 | 40.42 | 185,142 | +0.20(+0.49%) |
May 10, 2018 | 41.51 | 41.76 | 40.08 | 40.23 | 200,129 | -0.99(-2.40%) |
May 09, 2018 | 38.60 | 42.25 | 38.20 | 41.21 | 418,252 | +2.67(+6.91%) |
May 08, 2018 | 38.40 | 39.09 | 37.21 | 38.55 | 150,497 | +0.10(+0.26%) |
May 07, 2018 | 37.76 | 38.79 | 37.51 | 38.45 | 168,687 | +0.69(+1.83%) |
May 04, 2018 | 37.81 | 38.70 | 36.72 | 37.76 | 119,976 | -0.25(-0.65%) |
May 03, 2018 | 38.05 | 38.84 | 37.02 | 38.00 | 169,472 | -0.39(-1.03%) |
May 02, 2018 | 37.81 | 39.68 | 37.66 | 38.40 | 279,890 | +0.39(+1.04%) |