Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 49.50 | 49.86 | 48.91 | 49.07 | 642,393 | -0.39(-0.79%) |
Apr 29, 2019 | 48.81 | 49.86 | 48.80 | 49.46 | 645,795 | +0.92(+1.89%) |
Apr 26, 2019 | 48.20 | 48.60 | 47.96 | 48.54 | 601,596 | +0.30(+0.62%) |
Apr 25, 2019 | 48.03 | 48.43 | 47.95 | 48.24 | 650,455 | +0.03(+0.05%) |
Apr 24, 2019 | 48.27 | 48.71 | 47.81 | 48.22 | 483,642 | -0.27(-0.56%) |
Apr 23, 2019 | 47.60 | 48.51 | 47.59 | 48.49 | 725,068 | +0.90(+1.89%) |
Apr 22, 2019 | 48.57 | 48.89 | 47.47 | 47.59 | 728,201 | -0.70(-1.44%) |
Apr 18, 2019 | 47.61 | 48.72 | 47.13 | 48.28 | 868,698 | +1.39(+2.97%) |
Apr 17, 2019 | 47.77 | 47.96 | 46.84 | 46.89 | 904,652 | -0.78(-1.64%) |
Apr 16, 2019 | 46.28 | 47.71 | 46.28 | 47.67 | 832,079 | +1.34(+2.90%) |
Apr 15, 2019 | 46.49 | 46.70 | 46.13 | 46.33 | 831,452 | -0.17(-0.37%) |
Apr 12, 2019 | 45.74 | 46.54 | 45.27 | 46.50 | 1,003,249 | +1.36(+3.01%) |
Apr 11, 2019 | 45.28 | 45.62 | 44.87 | 45.14 | 574,123 | +0.03(+0.08%) |
Apr 10, 2019 | 44.92 | 45.25 | 44.50 | 45.11 | 776,681 | +0.21(+0.47%) |
Apr 09, 2019 | 45.63 | 45.63 | 44.73 | 44.89 | 725,095 | -0.88(-1.91%) |
Apr 08, 2019 | 45.96 | 46.39 | 45.67 | 45.77 | 498,002 | -0.25(-0.54%) |
Apr 05, 2019 | 46.26 | 46.40 | 45.73 | 46.01 | 343,316 | -0.24(-0.51%) |
Apr 04, 2019 | 45.82 | 46.35 | 45.65 | 46.25 | 320,766 | +0.41(+0.89%) |
Apr 03, 2019 | 45.92 | 46.26 | 45.66 | 45.84 | 705,888 | +0.31(+0.69%) |
Apr 02, 2019 | 45.23 | 45.65 | 45.11 | 45.53 | 609,133 | +0.13(+0.28%) |
Apr 01, 2019 | 44.61 | 45.48 | 44.37 | 45.40 | 752,406 | +1.08(+2.44%) |
Mar 29, 2019 | 44.37 | 44.75 | 44.14 | 44.32 | 639,821 | +0.20(+0.44%) |
Mar 28, 2019 | 43.71 | 44.21 | 43.52 | 44.13 | 624,677 | +0.36(+0.82%) |
Mar 27, 2019 | 44.28 | 44.28 | 43.49 | 43.77 | 643,969 | -0.51(-1.15%) |
Mar 26, 2019 | 42.89 | 44.29 | 42.89 | 44.28 | 794,994 | +1.49(+3.48%) |
Mar 25, 2019 | 42.53 | 42.92 | 41.86 | 42.79 | 1,191,468 | +0.35(+0.82%) |
Mar 22, 2019 | 43.41 | 43.75 | 41.97 | 42.44 | 992,899 | -1.39(-3.16%) |
Mar 21, 2019 | 44.08 | 44.51 | 43.56 | 43.83 | 1,283,785 | -0.65(-1.45%) |
Mar 20, 2019 | 46.18 | 46.72 | 44.42 | 44.48 | 727,039 | -1.85(-4.00%) |
Mar 19, 2019 | 47.83 | 47.83 | 46.31 | 46.33 | 637,935 | -1.22(-2.57%) |
Mar 18, 2019 | 47.01 | 47.74 | 47.01 | 47.55 | 471,671 | +0.48(+1.01%) |
Mar 15, 2019 | 46.91 | 47.19 | 46.73 | 47.08 | 1,141,211 | +0.14(+0.31%) |
Mar 14, 2019 | 46.58 | 47.13 | 46.49 | 46.93 | 531,202 | +0.39(+0.84%) |
Mar 13, 2019 | 46.18 | 46.75 | 46.09 | 46.54 | 688,149 | +0.41(+0.88%) |
Mar 12, 2019 | 45.96 | 46.36 | 45.69 | 46.13 | 710,360 | +0.24(+0.52%) |
Mar 11, 2019 | 45.29 | 45.96 | 45.11 | 45.90 | 619,950 | +0.75(+1.66%) |
Mar 08, 2019 | 44.31 | 45.15 | 43.96 | 45.15 | 916,215 | +0.43(+0.97%) |
Mar 07, 2019 | 45.38 | 45.44 | 44.27 | 44.71 | 821,760 | -0.72(-1.59%) |
Mar 06, 2019 | 46.61 | 46.62 | 45.36 | 45.44 | 813,089 | -1.19(-2.56%) |
Mar 05, 2019 | 47.01 | 47.24 | 46.36 | 46.63 | 1,144,208 | -0.30(-0.63%) |
Mar 04, 2019 | 47.96 | 48.07 | 46.80 | 46.92 | 994,578 | -0.96(-2.00%) |
Mar 01, 2019 | 47.86 | 47.98 | 47.47 | 47.88 | 470,969 | +0.21(+0.44%) |
Feb 28, 2019 | 46.80 | 47.74 | 46.80 | 47.67 | 1,106,585 | +0.74(+1.59%) |
Feb 27, 2019 | 46.90 | 47.09 | 46.52 | 46.92 | 578,649 | +0.03(+0.05%) |
Feb 26, 2019 | 47.78 | 47.78 | 46.85 | 46.90 | 495,020 | -0.97(-2.03%) |
Feb 25, 2019 | 48.62 | 48.62 | 47.80 | 47.87 | 590,722 | -0.17(-0.35%) |
Feb 22, 2019 | 47.87 | 48.18 | 47.50 | 48.04 | 516,623 | +0.18(+0.37%) |
Feb 21, 2019 | 48.07 | 48.17 | 47.60 | 47.86 | 512,611 | -0.30(-0.63%) |
Feb 20, 2019 | 47.60 | 48.20 | 47.40 | 48.17 | 415,244 | +0.51(+1.06%) |
Feb 19, 2019 | 46.69 | 47.77 | 46.54 | 47.66 | 821,773 | +0.78(+1.66%) |
Feb 15, 2019 | 46.53 | 47.18 | 46.36 | 46.88 | 767,365 | +0.64(+1.39%) |
Feb 14, 2019 | 46.51 | 46.80 | 46.20 | 46.24 | 441,013 | -0.78(-1.65%) |
Feb 13, 2019 | 47.02 | 47.34 | 46.55 | 47.02 | 544,839 | +0.08(+0.18%) |
Feb 12, 2019 | 46.54 | 46.98 | 46.35 | 46.93 | 537,004 | +0.63(+1.37%) |
Feb 11, 2019 | 45.66 | 46.34 | 45.53 | 46.30 | 470,313 | +0.73(+1.60%) |
Feb 08, 2019 | 45.58 | 46.05 | 45.10 | 45.57 | 467,420 | -0.11(-0.24%) |
Feb 07, 2019 | 45.57 | 46.35 | 45.31 | 45.68 | 1,000,320 | +0.19(+0.43%) |
Feb 06, 2019 | 45.78 | 46.16 | 45.40 | 45.49 | 599,398 | -0.51(-1.10%) |
Feb 05, 2019 | 46.43 | 46.57 | 45.92 | 45.99 | 740,429 | -0.35(-0.75%) |
Feb 04, 2019 | 46.52 | 46.62 | 44.56 | 46.34 | 425,069 | -0.13(-0.27%) |
Feb 01, 2019 | 46.37 | 46.95 | 46.07 | 46.47 | 477,829 | +0.30(+0.64%) |
Jan 31, 2019 | 46.33 | 46.51 | 45.06 | 46.17 | 890,517 | -0.29(-0.62%) |
Jan 30, 2019 | 46.43 | 47.21 | 46.16 | 46.46 | 890,790 | +0.14(+0.29%) |
Jan 29, 2019 | 45.64 | 46.59 | 45.52 | 46.32 | 1,124,711 | +0.66(+1.44%) |
Jan 28, 2019 | 44.96 | 45.66 | 44.81 | 45.66 | 657,534 | +0.45(+0.99%) |
Jan 25, 2019 | 44.69 | 45.53 | 44.65 | 45.22 | 648,617 | +0.70(+1.58%) |
Jan 24, 2019 | 43.24 | 44.62 | 43.24 | 44.52 | 1,171,750 | +1.29(+2.97%) |
Jan 23, 2019 | 43.14 | 43.86 | 42.61 | 43.23 | 1,544,462 | +0.19(+0.45%) |
Jan 22, 2019 | 43.50 | 43.97 | 42.98 | 43.04 | 788,715 | -0.61(-1.39%) |
Jan 18, 2019 | 43.17 | 43.67 | 42.53 | 43.64 | 409,939 | +0.61(+1.41%) |
Jan 17, 2019 | 42.80 | 43.37 | 42.60 | 43.04 | 481,173 | +0.11(+0.26%) |
Jan 16, 2019 | 42.38 | 43.03 | 41.84 | 42.93 | 928,126 | +0.97(+2.32%) |
Jan 15, 2019 | 41.45 | 42.09 | 40.96 | 41.95 | 555,236 | +0.31(+0.75%) |
Jan 14, 2019 | 40.74 | 41.80 | 40.73 | 41.64 | 539,587 | +0.51(+1.23%) |
Jan 11, 2019 | 40.87 | 41.58 | 40.69 | 41.13 | 692,733 | +0.05(+0.12%) |
Jan 10, 2019 | 41.75 | 41.89 | 40.85 | 41.08 | 601,354 | -0.68(-1.62%) |
Jan 09, 2019 | 41.12 | 41.88 | 41.11 | 41.76 | 857,774 | +0.83(+2.02%) |
Jan 08, 2019 | 41.35 | 41.49 | 40.62 | 40.93 | 954,897 | -0.17(-0.41%) |
Jan 07, 2019 | 41.18 | 41.50 | 40.06 | 41.10 | 784,934 | -0.18(-0.43%) |
Jan 04, 2019 | 40.80 | 41.57 | 40.11 | 41.28 | 553,406 | +1.05(+2.61%) |
Jan 03, 2019 | 40.47 | 41.12 | 39.98 | 40.23 | 479,727 | -0.34(-0.83%) |
Jan 02, 2019 | 39.15 | 40.60 | 38.83 | 40.57 | 619,066 | +0.64(+1.61%) |
Dec 31, 2018 | 39.79 | 41.12 | 39.04 | 39.92 | 606,630 | +0.16(+0.40%) |
Dec 28, 2018 | 39.53 | 40.22 | 39.37 | 39.76 | 584,039 | +0.44(+1.12%) |
Dec 27, 2018 | 39.14 | 39.70 | 37.89 | 39.32 | 526,079 | -0.57(-1.42%) |
Dec 26, 2018 | 37.81 | 39.90 | 37.39 | 39.89 | 646,598 | +2.14(+5.67%) |
Dec 24, 2018 | 38.38 | 38.82 | 37.73 | 37.75 | 340,512 | -1.06(-2.72%) |
Dec 21, 2018 | 39.57 | 40.21 | 38.59 | 38.81 | 1,459,034 | -0.61(-1.54%) |
Dec 20, 2018 | 38.95 | 39.46 | 38.44 | 39.42 | 1,088,260 | +0.33(+0.84%) |
Dec 19, 2018 | 40.35 | 41.49 | 38.93 | 39.09 | 1,614,234 | -1.28(-3.16%) |
Dec 18, 2018 | 41.45 | 41.78 | 40.20 | 40.36 | 1,484,806 | -0.95(-2.29%) |
Dec 17, 2018 | 42.40 | 42.70 | 41.09 | 41.31 | 1,269,491 | -1.24(-2.92%) |
Dec 14, 2018 | 42.89 | 43.54 | 42.39 | 42.55 | 1,010,419 | -0.52(-1.20%) |
Dec 13, 2018 | 44.19 | 44.65 | 42.99 | 43.07 | 911,856 | -1.18(-2.67%) |
Dec 12, 2018 | 43.87 | 44.78 | 43.37 | 44.25 | 952,171 | +1.04(+2.41%) |
Dec 11, 2018 | 43.71 | 43.96 | 43.06 | 43.21 | 837,221 | -0.30(-0.68%) |
Dec 10, 2018 | 44.08 | 44.42 | 43.13 | 43.51 | 847,753 | -0.71(-1.61%) |
Dec 07, 2018 | 44.50 | 44.80 | 43.63 | 44.22 | 968,668 | -0.48(-1.08%) |
Dec 06, 2018 | 44.01 | 44.76 | 43.56 | 44.70 | 1,617,154 | -0.40(-0.88%) |
Dec 04, 2018 | 46.55 | 46.92 | 44.52 | 45.10 | 1,080,319 | -1.61(-3.44%) |
Dec 03, 2018 | 47.97 | 49.28 | 46.43 | 46.70 | 722,010 | -0.77(-1.61%) |
Nov 30, 2018 | 45.45 | 47.59 | 45.11 | 47.47 | 1,130,118 | +1.84(+4.04%) |
Nov 29, 2018 | 45.37 | 46.00 | 45.12 | 45.63 | 696,174 | +0.14(+0.31%) |
Nov 28, 2018 | 45.21 | 45.85 | 44.56 | 45.48 | 934,433 | +0.24(+0.52%) |
Nov 27, 2018 | 45.30 | 45.64 | 44.98 | 45.25 | 959,972 | -0.24(-0.54%) |
Nov 26, 2018 | 45.76 | 45.85 | 45.26 | 45.49 | 651,038 | +0.42(+0.93%) |
Nov 23, 2018 | 44.74 | 45.29 | 44.23 | 45.07 | 214,926 | +0.13(+0.28%) |
Nov 21, 2018 | 44.95 | 44.95 | 44.95 | 0 | +0.19(+0.41%) | |
Nov 20, 2018 | 46.21 | 46.31 | 44.71 | 44.76 | 1,038,906 | -2.14(-4.56%) |
Nov 19, 2018 | 46.87 | 47.33 | 46.29 | 46.90 | 695,428 | +0.03(+0.05%) |
Nov 16, 2018 | 47.13 | 47.54 | 46.39 | 46.87 | 865,054 | -0.45(-0.94%) |
Nov 15, 2018 | 45.96 | 47.53 | 45.08 | 47.32 | 899,088 | +0.95(+2.05%) |
Nov 14, 2018 | 46.74 | 47.21 | 45.60 | 46.37 | 852,910 | -0.25(-0.54%) |
Nov 13, 2018 | 46.08 | 47.10 | 45.94 | 46.62 | 799,708 | +0.53(+1.15%) |
Nov 12, 2018 | 47.02 | 47.31 | 45.69 | 46.09 | 1,301,865 | -1.05(-2.23%) |
Nov 09, 2018 | 46.57 | 47.26 | 46.27 | 47.14 | 1,568,764 | +0.29(+0.61%) |
Nov 08, 2018 | 45.87 | 47.27 | 45.61 | 46.86 | 1,086,093 | +1.04(+2.26%) |
Nov 07, 2018 | 45.55 | 46.09 | 45.18 | 45.82 | 1,080,275 | +0.35(+0.78%) |
Nov 06, 2018 | 45.19 | 45.48 | 44.94 | 45.47 | 716,596 | +0.36(+0.80%) |
Nov 05, 2018 | 44.61 | 45.38 | 44.46 | 45.11 | 755,373 | +0.58(+1.30%) |
Nov 02, 2018 | 44.35 | 44.86 | 44.06 | 44.52 | 533,574 | +0.43(+0.97%) |
Nov 01, 2018 | 43.99 | 45.14 | 43.62 | 44.10 | 1,165,484 | +0.32(+0.73%) |
Oct 31, 2018 | 43.62 | 44.63 | 43.62 | 43.78 | 1,555,374 | +0.63(+1.46%) |
Oct 30, 2018 | 42.99 | 43.33 | 42.65 | 43.14 | 835,964 | +0.50(+1.18%) |
Oct 29, 2018 | 43.35 | 43.70 | 42.30 | 42.64 | 756,031 | -0.42(-0.98%) |
Oct 26, 2018 | 41.66 | 43.22 | 40.50 | 43.06 | 1,614,744 | +0.98(+2.32%) |
Oct 25, 2018 | 42.12 | 42.67 | 40.38 | 42.08 | 2,134,513 | +0.61(+1.46%) |
Oct 24, 2018 | 43.02 | 44.07 | 41.07 | 41.48 | 1,920,334 | -0.66(-1.56%) |
Oct 23, 2018 | 41.07 | 42.64 | 41.06 | 42.13 | 1,120,963 | +0.35(+0.83%) |
Oct 22, 2018 | 42.34 | 42.45 | 41.57 | 41.79 | 905,836 | -0.44(-1.04%) |
Oct 19, 2018 | 42.01 | 43.04 | 41.65 | 42.23 | 1,657,515 | +0.16(+0.38%) |
Oct 18, 2018 | 42.03 | 42.60 | 41.75 | 42.07 | 590,734 | -0.03(-0.08%) |
Oct 17, 2018 | 41.81 | 42.52 | 41.09 | 42.10 | 944,927 | +0.17(+0.40%) |
Oct 16, 2018 | 41.91 | 42.03 | 41.18 | 41.93 | 624,229 | +0.24(+0.57%) |
Oct 15, 2018 | 41.18 | 42.00 | 41.18 | 41.70 | 908,323 | +0.48(+1.16%) |
Oct 12, 2018 | 42.46 | 42.93 | 39.74 | 41.22 | 1,324,491 | -0.66(-1.59%) |
Oct 11, 2018 | 42.90 | 43.29 | 41.86 | 41.88 | 1,192,503 | -1.20(-2.79%) |
Oct 10, 2018 | 43.86 | 44.38 | 43.09 | 43.09 | 878,324 | -0.67(-1.54%) |
Oct 09, 2018 | 43.61 | 43.91 | 43.17 | 43.76 | 560,152 | +0.05(+0.12%) |
Oct 08, 2018 | 42.98 | 43.80 | 42.89 | 43.71 | 535,948 | +0.65(+1.51%) |
Oct 05, 2018 | 43.58 | 43.58 | 42.88 | 43.06 | 405,379 | -0.32(-0.74%) |
Oct 04, 2018 | 43.67 | 44.19 | 43.15 | 43.38 | 492,189 | -0.34(-0.79%) |
Oct 03, 2018 | 42.81 | 43.84 | 42.45 | 43.73 | 988,539 | +1.02(+2.38%) |
Oct 02, 2018 | 42.82 | 43.26 | 42.61 | 42.71 | 498,834 | -0.10(-0.24%) |
Oct 01, 2018 | 43.49 | 43.65 | 42.73 | 42.81 | 640,794 | -0.33(-0.76%) |
Sep 28, 2018 | 43.14 | 43.51 | 42.98 | 43.14 | 829,886 | -0.20(-0.47%) |
Sep 27, 2018 | 43.35 | 43.81 | 43.09 | 43.34 | 649,579 | +0.02(+0.04%) |
Sep 26, 2018 | 43.68 | 43.86 | 43.20 | 43.32 | 639,934 | -0.36(-0.83%) |
Sep 25, 2018 | 43.80 | 44.08 | 43.59 | 43.68 | 725,158 | +0.02(+0.04%) |
Sep 24, 2018 | 44.28 | 44.42 | 43.38 | 43.67 | 747,734 | -0.67(-1.52%) |
Sep 21, 2018 | 44.15 | 44.61 | 43.91 | 44.34 | 2,046,736 | +0.34(+0.77%) |
Sep 20, 2018 | 43.81 | 44.30 | 43.74 | 44.00 | 1,002,342 | +0.58(+1.34%) |
Sep 19, 2018 | 42.56 | 43.61 | 42.53 | 43.42 | 648,506 | +0.84(+1.98%) |
Sep 18, 2018 | 42.19 | 42.64 | 42.01 | 42.58 | 754,407 | +0.38(+0.90%) |
Sep 17, 2018 | 42.38 | 42.52 | 42.08 | 42.20 | 647,675 | -0.11(-0.26%) |
Sep 14, 2018 | 42.40 | 42.74 | 42.14 | 42.31 | 401,458 | -0.13(-0.30%) |
Sep 13, 2018 | 42.77 | 43.07 | 42.42 | 42.44 | 485,545 | -0.16(-0.38%) |
Sep 12, 2018 | 42.62 | 42.77 | 42.22 | 42.60 | 567,230 | +0.08(+0.18%) |
Sep 11, 2018 | 42.00 | 42.79 | 41.72 | 42.52 | 484,046 | +0.48(+1.14%) |
Sep 10, 2018 | 42.62 | 42.78 | 41.97 | 42.04 | 414,813 | -0.45(-1.06%) |
Sep 07, 2018 | 42.51 | 42.89 | 42.20 | 42.50 | 346,492 | -0.03(-0.08%) |
Sep 06, 2018 | 43.02 | 43.07 | 42.46 | 42.53 | 419,010 | -0.43(-0.99%) |
Sep 05, 2018 | 42.28 | 43.12 | 42.21 | 42.96 | 531,175 | +0.67(+1.58%) |
Sep 04, 2018 | 42.17 | 42.53 | 41.90 | 42.29 | 732,632 | +0.13(+0.30%) |
Aug 31, 2018 | 42.16 | 42.16 | 42.16 | 0 | +0.08(+0.18%) | |
Aug 30, 2018 | 42.17 | 42.54 | 41.89 | 42.09 | 1,538,732 | -0.13(-0.32%) |
Aug 29, 2018 | 43.13 | 43.13 | 41.82 | 42.22 | 1,548,115 | -0.77(-1.79%) |
Aug 28, 2018 | 43.35 | 43.53 | 42.95 | 42.99 | 669,208 | -0.38(-0.87%) |
Aug 27, 2018 | 43.69 | 43.97 | 43.32 | 43.37 | 768,491 | -0.05(-0.12%) |
Aug 24, 2018 | 43.38 | 43.59 | 43.25 | 43.42 | 527,140 | +0.04(+0.10%) |
Aug 23, 2018 | 43.29 | 43.66 | 42.97 | 43.38 | 623,040 | +0.01(+0.02%) |
Aug 22, 2018 | 43.54 | 43.85 | 42.35 | 43.37 | 800,788 | -0.31(-0.71%) |
Aug 21, 2018 | 43.28 | 43.94 | 43.12 | 43.68 | 811,238 | +0.61(+1.42%) |
Aug 20, 2018 | 43.05 | 43.33 | 42.76 | 43.07 | 498,746 | +0.07(+0.16%) |
Aug 17, 2018 | 42.52 | 43.12 | 42.49 | 43.00 | 457,293 | +0.29(+0.69%) |
Aug 16, 2018 | 42.34 | 43.05 | 42.31 | 42.71 | 399,736 | +0.51(+1.21%) |
Aug 15, 2018 | 42.80 | 43.25 | 42.08 | 42.20 | 498,921 | -0.83(-1.93%) |
Aug 14, 2018 | 42.04 | 43.18 | 41.91 | 43.02 | 725,725 | +1.06(+2.51%) |
Aug 13, 2018 | 41.87 | 42.40 | 41.73 | 41.97 | 607,058 | +0.00(+0.00%) |
Aug 10, 2018 | 41.78 | 42.19 | 41.41 | 41.97 | 469,710 | -0.34(-0.79%) |
Aug 09, 2018 | 41.90 | 42.39 | 41.77 | 42.30 | 596,776 | +0.42(+1.00%) |
Aug 08, 2018 | 42.23 | 42.59 | 41.84 | 41.89 | 806,094 | -0.35(-0.83%) |
Aug 07, 2018 | 42.31 | 42.79 | 41.96 | 42.24 | 856,636 | -0.04(-0.10%) |
Aug 06, 2018 | 42.16 | 42.49 | 41.79 | 42.28 | 385,094 | +0.00(+0.00%) |
Aug 03, 2018 | 42.09 | 42.40 | 41.87 | 42.28 | 550,184 | +0.23(+0.54%) |
Aug 02, 2018 | 41.58 | 42.37 | 41.57 | 42.05 | 559,276 | +0.09(+0.22%) |
Aug 01, 2018 | 41.65 | 42.09 | 41.29 | 41.96 | 570,488 | +0.39(+0.95%) |
Jul 31, 2018 | 42.14 | 42.14 | 41.46 | 41.57 | 822,831 | -0.57(-1.35%) |
Jul 30, 2018 | 42.40 | 42.92 | 42.13 | 42.14 | 752,906 | -0.27(-0.63%) |
Jul 27, 2018 | 42.87 | 43.44 | 42.14 | 42.40 | 945,152 | -0.48(-1.11%) |
Jul 26, 2018 | 41.68 | 42.92 | 41.49 | 42.88 | 935,213 | +1.31(+3.14%) |
Jul 25, 2018 | 42.61 | 42.71 | 41.50 | 41.58 | 946,355 | -1.01(-2.36%) |
Jul 24, 2018 | 43.05 | 43.33 | 42.22 | 42.58 | 1,594,070 | +0.66(+1.58%) |
Jul 23, 2018 | 40.70 | 42.57 | 40.20 | 41.92 | 1,966,284 | +1.90(+4.75%) |
Jul 20, 2018 | 38.65 | 40.05 | 38.56 | 40.02 | 1,138,613 | +1.37(+3.53%) |
Jul 19, 2018 | 38.74 | 38.86 | 38.43 | 38.65 | 346,603 | -0.17(-0.43%) |
Jul 18, 2018 | 38.35 | 38.89 | 38.24 | 38.82 | 432,086 | +0.49(+1.29%) |
Jul 17, 2018 | 38.83 | 39.00 | 38.20 | 38.33 | 656,865 | -0.44(-1.14%) |
Jul 16, 2018 | 38.59 | 39.18 | 38.48 | 38.77 | 511,551 | +0.41(+1.07%) |
Jul 13, 2018 | 38.79 | 38.08 | 38.36 | 425,756 | -0.41(-1.06%) | |
Jul 12, 2018 | 39.14 | 39.14 | 38.13 | 38.77 | 555,527 | -0.20(-0.52%) |
Jul 11, 2018 | 38.90 | 39.49 | 38.89 | 38.97 | 490,319 | -0.23(-0.58%) |
Jul 10, 2018 | 39.17 | 39.28 | 38.99 | 39.20 | 722,468 | +0.20(+0.52%) |
Jul 09, 2018 | 38.74 | 39.19 | 38.66 | 39.00 | 723,276 | +0.43(+1.11%) |
Jul 06, 2018 | 38.03 | 38.79 | 37.81 | 38.57 | 398,481 | +0.51(+1.34%) |
Jul 05, 2018 | 38.09 | 38.30 | 37.56 | 38.06 | 327,556 | +0.05(+0.13%) |
Jul 03, 2018 | 38.01 | 38.01 | 38.01 | 0 | +0.17(+0.44%) | |
Jul 02, 2018 | 37.46 | 37.97 | 37.16 | 37.84 | 472,379 | -0.03(-0.07%) |
Jun 29, 2018 | 38.38 | 38.54 | 37.84 | 37.87 | 542,216 | -0.18(-0.46%) |
Jun 28, 2018 | 37.98 | 38.33 | 37.74 | 38.04 | 607,604 | +0.09(+0.24%) |
Jun 27, 2018 | 38.43 | 38.69 | 37.76 | 37.95 | 626,871 | -0.44(-1.13%) |
Jun 26, 2018 | 39.16 | 39.26 | 38.23 | 38.38 | 1,039,201 | -0.77(-1.97%) |
Jun 25, 2018 | 39.55 | 39.68 | 38.75 | 39.15 | 569,362 | -0.70(-1.74%) |
Jun 22, 2018 | 39.83 | 39.93 | 39.57 | 39.85 | 1,026,937 | +0.36(+0.91%) |
Jun 21, 2018 | 39.67 | 39.98 | 39.25 | 39.49 | 356,826 | -0.24(-0.61%) |
Jun 20, 2018 | 39.19 | 39.96 | 38.62 | 39.73 | 762,768 | +0.67(+1.72%) |
Jun 19, 2018 | 38.66 | 39.36 | 38.42 | 39.06 | 500,333 | +0.17(+0.43%) |
Jun 18, 2018 | 38.55 | 38.97 | 38.36 | 38.90 | 388,796 | +0.01(+0.02%) |
Jun 15, 2018 | 39.11 | 38.30 | 38.89 | 1,197,242 | -0.07(-0.17%) | |
Jun 14, 2018 | 39.26 | 39.31 | 38.74 | 38.95 | 497,632 | -0.32(-0.81%) |
Jun 13, 2018 | 39.34 | 39.77 | 38.81 | 39.27 | 857,170 | -0.21(-0.53%) |
Jun 12, 2018 | 39.74 | 39.89 | 39.13 | 39.48 | 628,169 | -0.18(-0.46%) |
Jun 11, 2018 | 39.98 | 40.35 | 39.54 | 39.67 | 646,464 | -0.15(-0.38%) |
Jun 08, 2018 | 39.42 | 39.88 | 39.12 | 39.82 | 642,565 | +0.43(+1.08%) |
Jun 07, 2018 | 39.63 | 39.79 | 39.06 | 39.39 | 844,206 | -0.23(-0.57%) |
Jun 06, 2018 | 39.74 | 39.62 | 615,309 | +0.68(+1.74%) | ||
Jun 05, 2018 | 38.48 | 38.98 | 38.36 | 38.94 | 721,242 | +0.28(+0.74%) |
Jun 04, 2018 | 38.73 | 38.81 | 38.32 | 38.65 | 445,779 | +0.12(+0.30%) |
Jun 01, 2018 | 38.21 | 38.87 | 38.15 | 38.54 | 596,479 | +0.64(+1.70%) |
May 31, 2018 | 38.29 | 38.39 | 37.85 | 37.89 | 422,529 | -0.41(-1.07%) |
May 30, 2018 | 38.48 | 38.67 | 37.87 | 38.30 | 823,481 | +0.05(+0.13%) |
May 29, 2018 | 38.81 | 38.81 | 38.03 | 38.25 | 701,397 | -0.95(-2.41%) |
May 25, 2018 | 39.20 | 39.20 | 39.20 | 0 | +0.03(+0.09%) | |
May 24, 2018 | 39.04 | 39.53 | 38.70 | 39.16 | 855,367 | +0.07(+0.19%) |
May 23, 2018 | 39.21 | 39.39 | 38.97 | 39.09 | 721,714 | -0.27(-0.68%) |
May 22, 2018 | 39.76 | 39.91 | 39.32 | 39.35 | 594,991 | -0.04(-0.11%) |
May 21, 2018 | 39.29 | 39.78 | 39.07 | 39.40 | 527,217 | +0.43(+1.11%) |
May 18, 2018 | 39.08 | 39.29 | 38.88 | 38.96 | 459,008 | -0.27(-0.70%) |
May 17, 2018 | 39.05 | 39.41 | 38.86 | 39.24 | 411,940 | +0.11(+0.28%) |
May 16, 2018 | 38.89 | 39.35 | 38.75 | 39.13 | 409,663 | +0.22(+0.56%) |
May 15, 2018 | 38.30 | 39.23 | 38.30 | 38.91 | 643,603 | +0.62(+1.63%) |
May 14, 2018 | 38.40 | 38.52 | 38.06 | 38.29 | 819,384 | -0.12(-0.30%) |
May 11, 2018 | 38.39 | 38.52 | 38.02 | 38.41 | 489,319 | +0.27(+0.72%) |
May 10, 2018 | 38.88 | 38.92 | 38.03 | 38.13 | 858,807 | -0.82(-2.10%) |
May 09, 2018 | 39.33 | 39.40 | 38.85 | 38.95 | 637,070 | -0.12(-0.32%) |
May 08, 2018 | 38.92 | 39.25 | 38.76 | 39.07 | 410,023 | +0.27(+0.71%) |
May 07, 2018 | 38.58 | 38.99 | 38.32 | 38.80 | 432,510 | +0.20(+0.52%) |
May 04, 2018 | 38.24 | 38.99 | 38.09 | 38.60 | 606,022 | +0.08(+0.22%) |
May 03, 2018 | 38.52 | 38.65 | 38.02 | 38.51 | 448,329 | -0.20(-0.52%) |
May 02, 2018 | 39.01 | 39.51 | 38.66 | 38.71 | 767,976 | -0.49(-1.25%) |