Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 67.96 | 69.20 | 66.43 | 68.31 | 1,291,924 | +0.11(+0.16%) |
Apr 29, 2019 | 66.87 | 69.50 | 66.87 | 68.20 | 1,776,151 | +1.26(+1.88%) |
Apr 26, 2019 | 66.77 | 67.70 | 65.27 | 66.94 | 1,225,700 | -0.02(-0.03%) |
Apr 25, 2019 | 65.85 | 69.00 | 65.83 | 66.96 | 3,385,894 | +1.97(+3.03%) |
Apr 24, 2019 | 65.93 | 66.26 | 64.07 | 64.99 | 1,026,695 | -0.43(-0.66%) |
Apr 23, 2019 | 65.00 | 65.76 | 64.58 | 65.42 | 1,170,267 | +1.16(+1.81%) |
Apr 22, 2019 | 62.50 | 64.48 | 62.40 | 64.26 | 1,234,553 | +1.53(+2.44%) |
Apr 18, 2019 | 62.27 | 62.80 | 60.02 | 62.73 | 2,081,200 | +0.30(+0.48%) |
Apr 17, 2019 | 66.44 | 66.50 | 62.06 | 62.43 | 2,414,764 | -3.83(-5.78%) |
Apr 16, 2019 | 67.30 | 67.45 | 65.27 | 66.26 | 1,378,291 | -0.78(-1.16%) |
Apr 15, 2019 | 66.59 | 67.99 | 66.01 | 67.04 | 1,269,159 | +0.40(+0.60%) |
Apr 12, 2019 | 68.31 | 68.73 | 66.25 | 66.64 | 1,241,600 | -1.11(-1.64%) |
Apr 11, 2019 | 68.23 | 68.82 | 66.69 | 67.75 | 1,708,896 | -0.69(-1.01%) |
Apr 10, 2019 | 64.75 | 68.46 | 64.50 | 68.44 | 3,403,200 | +3.50(+5.39%) |
Apr 09, 2019 | 64.71 | 65.61 | 63.51 | 64.94 | 2,349,155 | +1.47(+2.32%) |
Apr 08, 2019 | 62.81 | 64.80 | 61.51 | 63.47 | 1,602,231 | +0.33(+0.52%) |
Apr 05, 2019 | 63.50 | 64.70 | 62.50 | 63.14 | 2,553,800 | -0.14(-0.22%) |
Apr 04, 2019 | 69.71 | 69.71 | 61.39 | 63.28 | 7,487,084 | -6.06(-8.74%) |
Apr 03, 2019 | 71.30 | 71.46 | 69.31 | 69.34 | 1,670,377 | -1.57(-2.21%) |
Apr 02, 2019 | 70.93 | 71.29 | 69.22 | 70.91 | 1,460,370 | +0.17(+0.24%) |
Apr 01, 2019 | 72.00 | 72.94 | 69.56 | 70.74 | 1,636,060 | -0.19(-0.27%) |
Mar 29, 2019 | 71.39 | 71.73 | 70.02 | 70.93 | 1,782,100 | -0.12(-0.17%) |
Mar 28, 2019 | 69.98 | 71.99 | 69.28 | 71.05 | 2,194,487 | +1.30(+1.86%) |
Mar 27, 2019 | 71.11 | 72.09 | 67.00 | 69.75 | 3,129,670 | -1.28(-1.80%) |
Mar 26, 2019 | 68.67 | 72.69 | 67.93 | 71.03 | 4,152,540 | +3.22(+4.75%) |
Mar 25, 2019 | 65.55 | 68.30 | 63.50 | 67.81 | 2,430,806 | +1.80(+2.73%) |
Mar 22, 2019 | 69.90 | 70.90 | 65.43 | 66.01 | 3,158,900 | -5.24(-7.35%) |
Mar 21, 2019 | 67.01 | 70.00 | 67.01 | 71.25 | 1,547,949 | +3.76(+5.57%) |
Mar 20, 2019 | 67.74 | 68.30 | 66.55 | 67.49 | 1,788,114 | -0.42(-0.62%) |
Mar 19, 2019 | 68.00 | 68.22 | 66.68 | 67.91 | 1,103,884 | +0.63(+0.94%) |
Mar 18, 2019 | 67.39 | 68.48 | 66.18 | 67.28 | 1,519,081 | +0.09(+0.13%) |
Mar 15, 2019 | 67.23 | 68.85 | 66.66 | 67.19 | 3,089,700 | +0.25(+0.37%) |
Mar 14, 2019 | 65.00 | 67.33 | 64.80 | 66.94 | 2,201,295 | +2.14(+3.30%) |
Mar 13, 2019 | 64.00 | 65.02 | 63.76 | 64.80 | 1,888,488 | +1.15(+1.81%) |
Mar 12, 2019 | 63.35 | 65.00 | 62.59 | 63.65 | 2,297,558 | +0.31(+0.49%) |
Mar 11, 2019 | 60.80 | 64.40 | 60.75 | 63.34 | 3,668,427 | +2.80(+4.63%) |
Mar 08, 2019 | 58.23 | 60.71 | 57.02 | 60.54 | 2,423,500 | +1.36(+2.30%) |
Mar 07, 2019 | 58.25 | 60.00 | 57.67 | 59.18 | 2,241,924 | +0.91(+1.56%) |
Mar 06, 2019 | 57.40 | 59.25 | 57.23 | 58.27 | 2,370,406 | +0.74(+1.29%) |
Mar 05, 2019 | 57.00 | 57.96 | 56.70 | 57.53 | 1,748,104 | -0.50(-0.86%) |
Mar 04, 2019 | 60.61 | 61.64 | 56.61 | 58.03 | 4,174,290 | -2.54(-4.19%) |
Mar 01, 2019 | 57.49 | 61.14 | 55.30 | 60.57 | 9,658,300 | +10.89(+21.92%) |
Feb 28, 2019 | 51.00 | 51.00 | 49.08 | 49.68 | 2,846,021 | -1.04(-2.05%) |
Feb 27, 2019 | 50.27 | 51.36 | 49.95 | 50.72 | 3,251,589 | +0.72(+1.44%) |
Feb 26, 2019 | 50.03 | 50.10 | 49.48 | 50.00 | 1,936,486 | +0.07(+0.14%) |
Feb 25, 2019 | 50.30 | 50.60 | 49.29 | 49.93 | 2,270,433 | +0.15(+0.30%) |
Feb 22, 2019 | 50.06 | 50.57 | 49.52 | 49.78 | 1,426,000 | +0.11(+0.22%) |
Feb 21, 2019 | 50.04 | 50.18 | 48.82 | 49.67 | 631,481 | -0.16(-0.32%) |
Feb 20, 2019 | 50.18 | 50.58 | 49.24 | 49.83 | 943,112 | -0.16(-0.32%) |
Feb 19, 2019 | 50.18 | 50.50 | 49.77 | 49.99 | 1,004,419 | -0.12(-0.24%) |
Feb 15, 2019 | 50.40 | 50.80 | 49.70 | 50.11 | 1,018,000 | +0.03(+0.06%) |
Feb 14, 2019 | 48.85 | 50.33 | 48.50 | 50.08 | 1,310,916 | +1.08(+2.20%) |
Feb 13, 2019 | 50.46 | 50.90 | 48.89 | 49.00 | 1,194,778 | -1.10(-2.20%) |
Feb 12, 2019 | 49.13 | 50.70 | 48.82 | 50.10 | 1,491,364 | +1.51(+3.11%) |
Feb 11, 2019 | 48.91 | 49.29 | 48.18 | 48.59 | 1,122,756 | +0.13(+0.27%) |
Feb 08, 2019 | 47.22 | 48.79 | 47.11 | 48.46 | 1,023,700 | +0.43(+0.90%) |
Feb 07, 2019 | 47.22 | 48.06 | 46.51 | 48.03 | 987,987 | +0.28(+0.59%) |
Feb 06, 2019 | 48.00 | 48.66 | 46.52 | 47.75 | 1,231,820 | -0.57(-1.18%) |
Feb 05, 2019 | 49.38 | 49.95 | 47.85 | 48.32 | 1,603,517 | -0.75(-1.53%) |
Feb 04, 2019 | 48.42 | 49.75 | 48.05 | 49.07 | 2,256,517 | +0.75(+1.55%) |
Feb 01, 2019 | 48.04 | 48.41 | 47.00 | 48.32 | 2,014,200 | -0.05(-0.10%) |
Jan 31, 2019 | 45.37 | 48.85 | 45.10 | 48.37 | 3,566,370 | +2.47(+5.38%) |
Jan 30, 2019 | 45.56 | 46.29 | 44.91 | 45.90 | 1,128,631 | +0.73(+1.62%) |
Jan 29, 2019 | 45.70 | 45.95 | 44.60 | 45.17 | 970,900 | -0.42(-0.92%) |
Jan 28, 2019 | 44.97 | 45.61 | 44.26 | 45.59 | 959,747 | -0.30(-0.65%) |
Jan 25, 2019 | 45.57 | 46.68 | 45.08 | 45.89 | 2,473,800 | +0.83(+1.84%) |
Jan 24, 2019 | 45.00 | 45.36 | 42.59 | 45.06 | 1,125,131 | +0.01(+0.02%) |
Jan 23, 2019 | 45.00 | 45.88 | 44.27 | 45.05 | 972,817 | +0.46(+1.03%) |
Jan 22, 2019 | 45.10 | 45.22 | 43.61 | 44.59 | 1,059,939 | -0.76(-1.68%) |
Jan 18, 2019 | 45.39 | 46.00 | 44.89 | 45.35 | 2,477,200 | +0.51(+1.14%) |
Jan 17, 2019 | 44.16 | 45.29 | 44.03 | 44.84 | 820,119 | +0.69(+1.56%) |
Jan 16, 2019 | 45.50 | 45.59 | 43.44 | 44.15 | 1,417,897 | -1.17(-2.58%) |
Jan 15, 2019 | 43.32 | 45.50 | 42.20 | 45.32 | 1,146,510 | +0.31(+0.69%) |
Jan 14, 2019 | 44.51 | 45.37 | 44.14 | 45.01 | 529,057 | -0.19(-0.42%) |
Jan 11, 2019 | 44.91 | 45.87 | 44.68 | 45.20 | 1,115,100 | -0.21(-0.46%) |
Jan 10, 2019 | 43.97 | 45.72 | 43.65 | 45.41 | 1,303,256 | +0.53(+1.18%) |
Jan 09, 2019 | 43.68 | 45.00 | 43.36 | 44.88 | 1,194,549 | +0.90(+2.05%) |
Jan 08, 2019 | 44.00 | 45.01 | 42.56 | 43.98 | 1,567,647 | +0.42(+0.96%) |
Jan 07, 2019 | 41.97 | 43.98 | 41.87 | 43.56 | 2,211,126 | +1.79(+4.29%) |
Jan 04, 2019 | 40.16 | 42.32 | 39.65 | 41.77 | 1,783,000 | +2.45(+6.23%) |
Jan 03, 2019 | 38.95 | 39.92 | 38.27 | 39.32 | 974,820 | -0.49(-1.23%) |
Jan 02, 2019 | 38.39 | 40.94 | 38.03 | 39.81 | 1,278,808 | +0.60(+1.53%) |
Dec 31, 2018 | 40.24 | 40.40 | 37.73 | 39.21 | 1,515,100 | -0.59(-1.48%) |
Dec 28, 2018 | 40.14 | 40.45 | 38.88 | 39.80 | 817,300 | -0.37(-0.92%) |
Dec 27, 2018 | 38.18 | 40.20 | 38.00 | 40.17 | 1,629,598 | +1.04(+2.66%) |
Dec 26, 2018 | 35.95 | 39.20 | 35.79 | 39.13 | 1,308,868 | +3.58(+10.07%) |
Dec 24, 2018 | 34.41 | 36.95 | 34.41 | 35.55 | 1,123,000 | +0.59(+1.69%) |
Dec 21, 2018 | 37.50 | 37.51 | 34.21 | 34.96 | 7,189,700 | -2.27(-6.10%) |
Dec 20, 2018 | 39.25 | 40.09 | 36.14 | 37.23 | 2,439,879 | -2.10(-5.34%) |
Dec 19, 2018 | 39.53 | 41.15 | 38.91 | 39.33 | 1,888,823 | -0.27(-0.68%) |
Dec 18, 2018 | 38.26 | 40.10 | 38.26 | 39.60 | 1,555,052 | +1.33(+3.48%) |
Dec 17, 2018 | 41.90 | 42.22 | 37.91 | 38.27 | 2,557,237 | -4.20(-9.89%) |
Dec 14, 2018 | 41.11 | 44.00 | 41.00 | 42.47 | 2,855,200 | +0.61(+1.46%) |
Dec 13, 2018 | 41.33 | 42.49 | 41.01 | 41.86 | 1,258,288 | +0.64(+1.55%) |
Dec 12, 2018 | 40.75 | 42.72 | 40.20 | 41.22 | 1,910,572 | +1.46(+3.67%) |
Dec 11, 2018 | 41.25 | 41.99 | 39.42 | 39.76 | 1,825,204 | -0.84(-2.07%) |
Dec 10, 2018 | 39.30 | 41.90 | 39.18 | 40.60 | 1,923,723 | +0.21(+0.52%) |
Dec 07, 2018 | 42.61 | 43.40 | 39.10 | 40.39 | 2,129,200 | -2.59(-6.03%) |
Dec 06, 2018 | 38.30 | 43.06 | 37.15 | 42.98 | 5,616,174 | +5.77(+15.51%) |
Dec 04, 2018 | 38.84 | 40.20 | 36.99 | 37.21 | 2,096,200 | -1.91(-4.88%) |
Dec 03, 2018 | 40.99 | 41.00 | 38.38 | 39.12 | 2,160,005 | -0.14(-0.36%) |
Nov 30, 2018 | 37.72 | 39.31 | 37.19 | 39.26 | 2,069,000 | +1.70(+4.53%) |
Nov 29, 2018 | 36.58 | 37.84 | 36.58 | 37.56 | 1,654,173 | +0.66(+1.79%) |
Nov 28, 2018 | 35.16 | 36.91 | 35.01 | 36.90 | 1,315,679 | +2.29(+6.62%) |
Nov 27, 2018 | 34.25 | 34.87 | 33.91 | 34.61 | 794,754 | -0.07(-0.20%) |
Nov 26, 2018 | 34.46 | 34.76 | 33.55 | 34.68 | 961,802 | +0.83(+2.45%) |
Nov 23, 2018 | 33.11 | 34.30 | 32.54 | 33.85 | 280,400 | +0.37(+1.11%) |
Nov 21, 2018 | 33.48 | 33.48 | 33.48 | 0 | +1.23(+3.81%) | |
Nov 20, 2018 | 31.28 | 34.05 | 30.72 | 32.25 | 2,055,336 | -0.85(-2.57%) |
Nov 19, 2018 | 37.60 | 37.97 | 31.71 | 33.10 | 2,993,651 | -4.55(-12.08%) |
Nov 16, 2018 | 40.26 | 40.39 | 37.57 | 37.65 | 1,853,600 | -3.34(-8.15%) |
Nov 15, 2018 | 40.03 | 41.60 | 39.80 | 40.99 | 1,518,245 | +0.90(+2.24%) |
Nov 14, 2018 | 41.00 | 41.33 | 39.87 | 40.09 | 839,586 | -0.23(-0.57%) |
Nov 13, 2018 | 39.27 | 40.75 | 39.08 | 40.32 | 533,661 | +0.98(+2.49%) |
Nov 12, 2018 | 40.52 | 40.57 | 38.07 | 39.34 | 961,187 | -1.37(-3.37%) |
Nov 09, 2018 | 41.74 | 41.85 | 39.95 | 40.71 | 648,600 | -1.03(-2.47%) |
Nov 08, 2018 | 41.25 | 42.48 | 40.89 | 41.74 | 617,513 | +0.54(+1.31%) |
Nov 07, 2018 | 41.07 | 42.29 | 40.34 | 41.20 | 1,445,109 | +0.23(+0.56%) |
Nov 06, 2018 | 39.81 | 41.08 | 39.61 | 40.97 | 911,753 | +1.20(+3.02%) |
Nov 05, 2018 | 39.84 | 40.00 | 38.75 | 39.77 | 1,028,037 | +0.35(+0.89%) |
Nov 02, 2018 | 39.26 | 39.85 | 38.07 | 39.42 | 1,435,300 | +0.46(+1.18%) |
Nov 01, 2018 | 36.30 | 39.37 | 35.25 | 38.96 | 2,498,292 | +2.67(+7.36%) |
Oct 31, 2018 | 36.59 | 36.87 | 35.19 | 36.29 | 1,047,794 | +0.80(+2.25%) |
Oct 30, 2018 | 33.97 | 35.67 | 33.48 | 35.49 | 859,779 | +1.32(+3.86%) |
Oct 29, 2018 | 34.70 | 35.50 | 33.45 | 34.17 | 1,279,198 | +0.42(+1.24%) |
Oct 26, 2018 | 34.49 | 35.01 | 33.24 | 33.75 | 1,511,500 | -2.00(-5.59%) |
Oct 25, 2018 | 34.60 | 36.20 | 34.02 | 35.75 | 890,307 | +1.73(+5.09%) |
Oct 24, 2018 | 35.55 | 36.05 | 33.94 | 34.02 | 1,019,368 | -1.51(-4.25%) |
Oct 23, 2018 | 35.23 | 36.00 | 34.10 | 35.53 | 1,048,093 | -0.77(-2.12%) |
Oct 22, 2018 | 36.14 | 36.72 | 34.94 | 36.30 | 1,063,755 | +0.62(+1.74%) |
Oct 19, 2018 | 37.11 | 37.91 | 35.56 | 35.68 | 1,188,300 | -1.10(-2.99%) |
Oct 18, 2018 | 37.95 | 38.38 | 36.44 | 36.78 | 1,073,134 | -1.13(-2.98%) |
Oct 17, 2018 | 39.10 | 39.12 | 37.18 | 37.91 | 1,122,882 | -1.05(-2.70%) |
Oct 16, 2018 | 37.30 | 39.13 | 37.06 | 38.96 | 1,126,941 | +2.10(+5.70%) |
Oct 15, 2018 | 36.30 | 37.59 | 35.70 | 36.86 | 1,033,810 | +0.56(+1.54%) |
Oct 12, 2018 | 37.09 | 37.24 | 34.98 | 36.30 | 1,437,500 | +1.75(+5.07%) |
Oct 11, 2018 | 33.00 | 36.07 | 33.00 | 34.55 | 2,008,088 | +1.01(+3.01%) |
Oct 10, 2018 | 35.19 | 35.84 | 33.44 | 33.54 | 1,923,498 | -2.19(-6.13%) |
Oct 09, 2018 | 36.19 | 37.20 | 35.63 | 35.73 | 1,039,501 | -0.62(-1.71%) |
Oct 08, 2018 | 36.72 | 37.22 | 35.60 | 36.35 | 1,166,752 | -0.69(-1.86%) |
Oct 05, 2018 | 37.52 | 37.78 | 35.60 | 37.04 | 1,484,200 | -0.77(-2.04%) |
Oct 04, 2018 | 38.30 | 38.37 | 36.58 | 37.81 | 1,315,873 | -0.40(-1.05%) |
Oct 03, 2018 | 38.07 | 38.61 | 36.37 | 38.21 | 1,389,706 | +1.18(+3.19%) |
Oct 02, 2018 | 39.79 | 40.41 | 36.79 | 37.03 | 2,329,111 | -2.90(-7.26%) |
Oct 01, 2018 | 41.50 | 41.94 | 39.74 | 39.93 | 1,496,362 | -0.85(-2.08%) |
Sep 28, 2018 | 41.42 | 42.34 | 40.50 | 40.78 | 1,178,800 | -0.83(-1.99%) |
Sep 27, 2018 | 41.87 | 42.47 | 41.44 | 41.61 | 753,321 | -0.36(-0.86%) |
Sep 26, 2018 | 42.00 | 42.81 | 41.10 | 41.97 | 1,612,562 | -0.67(-1.57%) |
Sep 25, 2018 | 41.35 | 43.14 | 41.11 | 42.64 | 1,683,401 | +1.21(+2.92%) |
Sep 24, 2018 | 39.06 | 41.82 | 39.06 | 41.43 | 1,881,509 | +1.30(+3.24%) |
Sep 21, 2018 | 38.90 | 40.25 | 38.39 | 40.13 | 2,187,300 | +1.31(+3.37%) |
Sep 20, 2018 | 37.60 | 39.50 | 37.08 | 38.82 | 1,450,118 | +0.99(+2.62%) |
Sep 19, 2018 | 39.15 | 39.70 | 37.51 | 37.83 | 2,170,670 | -1.92(-4.83%) |
Sep 18, 2018 | 40.01 | 40.57 | 39.12 | 39.75 | 1,532,931 | -0.51(-1.27%) |
Sep 17, 2018 | 42.57 | 42.84 | 40.10 | 40.26 | 2,203,120 | -2.38(-5.58%) |
Sep 14, 2018 | 42.28 | 43.81 | 42.10 | 42.64 | 1,878,900 | +0.20(+0.47%) |
Sep 13, 2018 | 42.25 | 43.26 | 41.52 | 42.44 | 1,935,071 | -0.24(-0.56%) |
Sep 12, 2018 | 41.37 | 43.37 | 40.51 | 42.68 | 6,087,743 | -0.27(-0.63%) |
Sep 11, 2018 | 45.74 | 45.88 | 42.77 | 42.95 | 1,933,604 | -2.81(-6.14%) |
Sep 10, 2018 | 45.19 | 47.79 | 43.66 | 45.76 | 2,130,250 | -0.29(-0.63%) |
Sep 07, 2018 | 41.80 | 46.90 | 41.67 | 46.05 | 2,573,000 | +4.18(+9.98%) |
Sep 06, 2018 | 42.01 | 42.69 | 39.62 | 41.87 | 3,115,278 | -2.20(-4.99%) |
Sep 05, 2018 | 44.54 | 45.47 | 43.10 | 44.07 | 3,297,206 | -0.19(-0.43%) |
Sep 04, 2018 | 43.00 | 45.14 | 41.36 | 44.26 | 1,702,957 | +1.47(+3.44%) |
Aug 31, 2018 | 42.79 | 42.79 | 42.79 | 0 | -1.11(-2.53%) | |
Aug 30, 2018 | 47.30 | 47.97 | 43.76 | 43.90 | 1,912,349 | -3.26(-6.91%) |
Aug 29, 2018 | 47.00 | 48.00 | 46.51 | 47.16 | 738,671 | +0.16(+0.34%) |
Aug 28, 2018 | 48.24 | 48.24 | 45.60 | 47.00 | 1,696,029 | -0.26(-0.55%) |
Aug 27, 2018 | 45.12 | 47.86 | 45.11 | 47.26 | 2,974,337 | +2.83(+6.37%) |
Aug 24, 2018 | 43.10 | 45.44 | 43.00 | 44.43 | 1,892,200 | +1.88(+4.42%) |
Aug 23, 2018 | 41.50 | 43.90 | 41.26 | 42.55 | 1,528,390 | +0.83(+1.99%) |
Aug 22, 2018 | 39.70 | 42.50 | 39.05 | 41.72 | 1,956,063 | +2.29(+5.81%) |
Aug 21, 2018 | 39.80 | 39.99 | 39.06 | 39.43 | 922,395 | -0.39(-0.98%) |
Aug 20, 2018 | 40.70 | 40.99 | 39.78 | 39.82 | 968,469 | -0.47(-1.17%) |
Aug 17, 2018 | 38.92 | 41.00 | 38.55 | 40.29 | 1,513,300 | +1.19(+3.04%) |
Aug 16, 2018 | 36.99 | 39.15 | 36.68 | 39.10 | 1,759,728 | +2.75(+7.57%) |
Aug 15, 2018 | 37.02 | 37.40 | 35.51 | 36.35 | 1,100,428 | -1.17(-3.12%) |
Aug 14, 2018 | 38.03 | 38.59 | 36.77 | 37.52 | 633,871 | -0.54(-1.42%) |
Aug 13, 2018 | 38.43 | 39.23 | 37.55 | 38.06 | 571,198 | -0.13(-0.34%) |
Aug 10, 2018 | 38.21 | 38.64 | 37.15 | 38.19 | 458,000 | -0.10(-0.26%) |
Aug 09, 2018 | 37.08 | 39.59 | 37.08 | 38.29 | 703,620 | +1.25(+3.37%) |
Aug 08, 2018 | 37.41 | 38.43 | 36.78 | 37.04 | 552,526 | -0.21(-0.56%) |
Aug 07, 2018 | 37.06 | 38.30 | 36.75 | 37.25 | 501,519 | +0.66(+1.80%) |
Aug 06, 2018 | 37.42 | 38.67 | 36.06 | 36.59 | 692,821 | -0.74(-1.98%) |
Aug 03, 2018 | 37.17 | 37.63 | 36.35 | 37.33 | 647,700 | +0.30(+0.81%) |
Aug 02, 2018 | 35.66 | 37.47 | 35.32 | 37.03 | 868,749 | +0.97(+2.69%) |
Aug 01, 2018 | 35.60 | 36.23 | 35.19 | 36.06 | 508,458 | +0.75(+2.12%) |
Jul 31, 2018 | 36.10 | 36.77 | 33.90 | 35.31 | 1,391,195 | -0.91(-2.51%) |
Jul 30, 2018 | 37.29 | 37.73 | 35.18 | 36.22 | 1,235,561 | -1.16(-3.10%) |
Jul 27, 2018 | 40.10 | 40.41 | 37.11 | 37.38 | 1,134,000 | -2.29(-5.77%) |
Jul 26, 2018 | 39.87 | 40.72 | 39.48 | 39.67 | 856,712 | -1.55(-3.76%) |
Jul 25, 2018 | 39.69 | 41.28 | 39.00 | 41.22 | 604,876 | +1.41(+3.54%) |
Jul 24, 2018 | 41.52 | 42.54 | 38.10 | 39.81 | 1,207,895 | -1.57(-3.79%) |
Jul 23, 2018 | 39.62 | 42.43 | 39.00 | 41.38 | 947,553 | +1.59(+4.00%) |
Jul 20, 2018 | 41.76 | 39.32 | 39.79 | 1,296,981 | -0.59(-1.46%) | |
Jul 19, 2018 | 41.45 | 41.86 | 40.16 | 40.38 | 722,108 | -1.30(-3.12%) |
Jul 18, 2018 | 42.32 | 42.63 | 40.92 | 41.68 | 963,060 | -0.20(-0.48%) |
Jul 17, 2018 | 41.12 | 41.98 | 40.17 | 41.88 | 1,151,146 | +0.76(+1.85%) |
Jul 16, 2018 | 39.66 | 41.43 | 39.02 | 41.12 | 894,701 | +1.38(+3.47%) |
Jul 13, 2018 | 39.74 | 728,093 | -0.80(-1.97%) | |||
Jul 12, 2018 | 39.23 | 40.79 | 38.81 | 40.54 | 1,002,959 | +1.42(+3.63%) |
Jul 11, 2018 | 38.00 | 39.31 | 37.01 | 39.12 | 970,234 | +0.58(+1.50%) |
Jul 10, 2018 | 40.34 | 40.34 | 38.15 | 38.54 | 1,240,406 | -1.33(-3.34%) |
Jul 09, 2018 | 38.95 | 40.07 | 37.62 | 39.87 | 1,279,829 | +1.86(+4.89%) |
Jul 06, 2018 | 36.70 | 38.78 | 36.70 | 38.01 | 1,256,572 | +1.34(+3.65%) |
Jul 05, 2018 | 36.61 | 36.82 | 35.28 | 36.67 | 624,400 | +0.24(+0.66%) |
Jul 03, 2018 | 36.43 | 36.43 | 36.43 | 0 | -0.65(-1.75%) | |
Jul 02, 2018 | 36.00 | 37.48 | 34.80 | 37.08 | 1,355,842 | +1.33(+3.72%) |
Jun 29, 2018 | 35.70 | 36.90 | 34.28 | 35.75 | 1,381,700 | +0.44(+1.25%) |
Jun 28, 2018 | 34.50 | 35.67 | 33.51 | 35.31 | 1,206,181 | +0.70(+2.02%) |
Jun 27, 2018 | 35.78 | 36.90 | 34.31 | 34.61 | 1,080,375 | -1.26(-3.51%) |
Jun 26, 2018 | 36.45 | 37.34 | 35.30 | 35.87 | 1,090,137 | -0.49(-1.35%) |
Jun 25, 2018 | 36.38 | 37.82 | 34.39 | 36.36 | 2,068,591 | -0.27(-0.74%) |
Jun 22, 2018 | 35.60 | 36.90 | 34.25 | 36.63 | 3,702,484 | +1.42(+4.03%) |
Jun 21, 2018 | 38.08 | 38.08 | 35.19 | 35.21 | 2,684,219 | -2.67(-7.06%) |
Jun 20, 2018 | 39.61 | 39.99 | 37.77 | 37.88 | 1,292,295 | -1.27(-3.26%) |
Jun 19, 2018 | 39.89 | 39.99 | 36.36 | 39.16 | 3,160,912 | -1.24(-3.07%) |
Jun 18, 2018 | 40.75 | 40.84 | 39.52 | 40.40 | 1,761,724 | -0.60(-1.46%) |
Jun 15, 2018 | 42.72 | 39.39 | 41.00 | 3,447,966 | +1.61(+4.09%) | |
Jun 14, 2018 | 39.58 | 41.00 | 39.27 | 39.39 | 1,953,624 | +0.56(+1.44%) |
Jun 13, 2018 | 39.11 | 39.87 | 38.30 | 38.83 | 1,567,084 | -0.10(-0.26%) |
Jun 12, 2018 | 41.76 | 41.80 | 38.79 | 38.93 | 2,774,130 | -2.32(-5.62%) |
Jun 11, 2018 | 40.96 | 43.98 | 40.59 | 41.25 | 3,320,617 | +0.72(+1.78%) |
Jun 08, 2018 | 37.49 | 40.95 | 37.40 | 40.53 | 3,254,210 | +2.74(+7.25%) |
Jun 07, 2018 | 36.00 | 42.16 | 34.85 | 37.79 | 10,862,874 | +7.14(+23.30%) |
Jun 06, 2018 | 31.51 | 29.86 | 30.65 | 2,036,256 | +0.52(+1.73%) | |
Jun 05, 2018 | 29.32 | 30.16 | 28.91 | 30.13 | 818,112 | +0.92(+3.15%) |
Jun 04, 2018 | 28.39 | 29.40 | 28.39 | 29.21 | 1,217,699 | +1.03(+3.66%) |
Jun 01, 2018 | 26.36 | 28.20 | 26.36 | 28.18 | 849,101 | +1.92(+7.31%) |
May 31, 2018 | 25.62 | 26.33 | 25.07 | 26.26 | 725,901 | +0.76(+2.98%) |
May 30, 2018 | 25.94 | 26.40 | 25.11 | 25.50 | 763,332 | -0.13(-0.51%) |
May 29, 2018 | 25.00 | 26.14 | 25.00 | 25.63 | 731,157 | +0.68(+2.73%) |
May 25, 2018 | 24.95 | 24.95 | 24.95 | 0 | -1.60(-6.03%) | |
May 24, 2018 | 26.45 | 27.03 | 26.35 | 26.55 | 467,844 | -0.01(-0.04%) |
May 23, 2018 | 26.88 | 27.14 | 26.26 | 26.56 | 693,412 | -0.53(-1.96%) |
May 22, 2018 | 27.56 | 27.56 | 27.00 | 27.09 | 348,722 | -0.33(-1.20%) |
May 21, 2018 | 27.35 | 27.99 | 27.04 | 27.42 | 268,343 | +0.14(+0.51%) |
May 18, 2018 | 27.40 | 27.81 | 27.21 | 27.28 | 227,373 | -0.11(-0.40%) |
May 17, 2018 | 27.07 | 28.51 | 26.75 | 27.39 | 676,303 | +0.30(+1.11%) |
May 16, 2018 | 27.53 | 27.80 | 27.07 | 27.09 | 383,086 | -0.32(-1.17%) |
May 15, 2018 | 28.42 | 28.76 | 27.25 | 27.41 | 753,641 | -1.06(-3.72%) |
May 14, 2018 | 29.37 | 30.10 | 28.41 | 28.47 | 564,752 | -0.85(-2.90%) |
May 11, 2018 | 28.25 | 29.46 | 28.01 | 29.32 | 604,653 | +1.14(+4.05%) |
May 10, 2018 | 27.85 | 28.82 | 27.50 | 28.18 | 380,911 | +0.33(+1.18%) |
May 09, 2018 | 27.49 | 27.87 | 27.33 | 27.85 | 325,459 | +0.32(+1.16%) |
May 08, 2018 | 27.65 | 27.91 | 27.27 | 27.53 | 266,415 | -0.12(-0.43%) |
May 07, 2018 | 28.00 | 28.35 | 27.51 | 27.65 | 470,157 | -0.21(-0.75%) |
May 04, 2018 | 27.58 | 27.96 | 27.58 | 27.86 | 651,340 | +0.29(+1.05%) |
May 03, 2018 | 28.75 | 28.75 | 26.75 | 27.57 | 1,937,351 | -2.38(-7.95%) |
May 02, 2018 | 29.32 | 30.06 | 29.01 | 29.95 | 265,213 | +0.82(+2.81%) |