Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 39.89 | 40.84 | 39.45 | 40.73 | 419,879 | +0.80(+2.00%) |
Apr 29, 2019 | 40.78 | 41.92 | 39.88 | 39.93 | 341,864 | -0.70(-1.72%) |
Apr 26, 2019 | 40.51 | 40.93 | 39.78 | 40.63 | 187,800 | +0.16(+0.40%) |
Apr 25, 2019 | 40.53 | 40.68 | 39.79 | 40.47 | 266,155 | -0.24(-0.59%) |
Apr 24, 2019 | 39.77 | 41.09 | 39.77 | 40.71 | 508,897 | +1.16(+2.93%) |
Apr 23, 2019 | 39.43 | 40.54 | 39.19 | 39.55 | 358,624 | +0.13(+0.33%) |
Apr 22, 2019 | 38.36 | 39.60 | 38.36 | 39.42 | 479,376 | +0.94(+2.44%) |
Apr 18, 2019 | 39.33 | 39.55 | 37.91 | 38.48 | 430,100 | -1.10(-2.78%) |
Apr 17, 2019 | 40.75 | 40.77 | 38.88 | 39.58 | 367,032 | -1.17(-2.87%) |
Apr 16, 2019 | 41.55 | 41.77 | 40.55 | 40.75 | 282,183 | -0.76(-1.83%) |
Apr 15, 2019 | 41.70 | 41.89 | 41.28 | 41.51 | 288,316 | +0.00(+0.00%) |
Apr 12, 2019 | 42.42 | 42.42 | 41.27 | 41.51 | 590,700 | -0.67(-1.59%) |
Apr 11, 2019 | 41.76 | 42.64 | 40.88 | 42.18 | 403,196 | +0.34(+0.81%) |
Apr 10, 2019 | 42.22 | 42.91 | 41.59 | 41.84 | 455,708 | -0.30(-0.71%) |
Apr 09, 2019 | 44.08 | 44.42 | 41.94 | 42.14 | 767,046 | -2.11(-4.77%) |
Apr 08, 2019 | 44.59 | 44.97 | 44.03 | 44.25 | 366,694 | -0.34(-0.76%) |
Apr 05, 2019 | 44.01 | 44.83 | 43.91 | 44.59 | 565,200 | +0.61(+1.39%) |
Apr 04, 2019 | 46.32 | 46.64 | 43.67 | 43.98 | 683,423 | -2.45(-5.28%) |
Apr 03, 2019 | 46.51 | 47.23 | 46.02 | 46.43 | 446,727 | +0.48(+1.04%) |
Apr 02, 2019 | 47.41 | 47.51 | 45.46 | 45.95 | 640,077 | -1.33(-2.81%) |
Apr 01, 2019 | 49.46 | 50.78 | 46.53 | 47.28 | 984,616 | -2.24(-4.52%) |
Mar 29, 2019 | 48.38 | 50.05 | 47.71 | 49.52 | 730,600 | +1.54(+3.21%) |
Mar 28, 2019 | 47.63 | 48.34 | 47.15 | 47.98 | 362,471 | +0.62(+1.31%) |
Mar 27, 2019 | 47.93 | 48.39 | 46.63 | 47.36 | 665,510 | -0.47(-0.98%) |
Mar 26, 2019 | 47.34 | 48.16 | 46.74 | 47.83 | 666,292 | +0.85(+1.81%) |
Mar 25, 2019 | 45.03 | 47.40 | 44.45 | 46.98 | 751,934 | +1.80(+3.98%) |
Mar 22, 2019 | 46.99 | 47.17 | 44.96 | 45.18 | 343,600 | -2.11(-4.46%) |
Mar 21, 2019 | 46.54 | 47.41 | 45.72 | 47.29 | 1,403,669 | +0.68(+1.46%) |
Mar 20, 2019 | 47.40 | 47.40 | 45.50 | 46.61 | 1,132,618 | -0.69(-1.46%) |
Mar 19, 2019 | 47.49 | 47.49 | 46.09 | 47.30 | 1,343,461 | +0.06(+0.13%) |
Mar 18, 2019 | 46.53 | 47.25 | 45.92 | 47.24 | 361,205 | +1.00(+2.16%) |
Mar 15, 2019 | 45.30 | 47.09 | 45.11 | 46.24 | 772,300 | +1.00(+2.21%) |
Mar 14, 2019 | 46.73 | 47.22 | 45.00 | 45.24 | 508,215 | -1.62(-3.46%) |
Mar 13, 2019 | 47.19 | 47.50 | 46.43 | 46.86 | 363,899 | +0.07(+0.15%) |
Mar 12, 2019 | 46.72 | 47.35 | 45.39 | 46.79 | 473,782 | -0.30(-0.64%) |
Mar 11, 2019 | 46.82 | 47.54 | 46.76 | 47.09 | 474,493 | +0.41(+0.88%) |
Mar 08, 2019 | 45.55 | 47.01 | 45.55 | 46.68 | 372,600 | +0.61(+1.32%) |
Mar 07, 2019 | 46.50 | 47.00 | 45.56 | 46.07 | 367,982 | -0.18(-0.39%) |
Mar 06, 2019 | 47.10 | 47.25 | 45.28 | 46.25 | 650,170 | -0.85(-1.80%) |
Mar 05, 2019 | 45.23 | 47.23 | 44.74 | 47.10 | 2,159,067 | +2.05(+4.55%) |
Mar 04, 2019 | 46.44 | 46.90 | 44.32 | 45.05 | 1,453,637 | -0.99(-2.15%) |
Mar 01, 2019 | 47.04 | 47.45 | 45.62 | 46.04 | 4,218,100 | -3.08(-6.27%) |
Feb 28, 2019 | 51.20 | 52.27 | 49.06 | 49.12 | 867,696 | -2.35(-4.57%) |
Feb 27, 2019 | 51.24 | 51.99 | 48.99 | 51.47 | 1,175,921 | -6.33(-10.95%) |
Feb 26, 2019 | 58.30 | 58.86 | 55.94 | 57.80 | 1,106,811 | -0.47(-0.81%) |
Feb 25, 2019 | 60.00 | 60.66 | 58.10 | 58.27 | 451,798 | -1.73(-2.88%) |
Feb 22, 2019 | 58.87 | 60.00 | 58.27 | 60.00 | 338,100 | +1.77(+3.04%) |
Feb 21, 2019 | 57.81 | 58.81 | 57.08 | 58.23 | 173,277 | +0.19(+0.33%) |
Feb 20, 2019 | 58.89 | 59.85 | 57.50 | 58.04 | 423,866 | -0.96(-1.63%) |
Feb 19, 2019 | 58.54 | 59.92 | 57.28 | 59.00 | 148,940 | +0.20(+0.34%) |
Feb 15, 2019 | 58.59 | 58.80 | 57.09 | 58.80 | 198,000 | +0.34(+0.58%) |
Feb 14, 2019 | 56.42 | 59.06 | 56.27 | 58.46 | 410,799 | +1.77(+3.12%) |
Feb 13, 2019 | 55.44 | 56.95 | 54.69 | 56.69 | 185,855 | +1.70(+3.09%) |
Feb 12, 2019 | 53.01 | 55.45 | 52.90 | 54.99 | 450,013 | +2.20(+4.17%) |
Feb 11, 2019 | 52.14 | 53.47 | 52.07 | 52.79 | 303,499 | +0.74(+1.42%) |
Feb 08, 2019 | 53.30 | 53.54 | 51.53 | 52.05 | 348,900 | -1.70(-3.16%) |
Feb 07, 2019 | 53.23 | 54.01 | 52.49 | 53.75 | 194,045 | +0.02(+0.04%) |
Feb 06, 2019 | 54.78 | 54.97 | 52.73 | 53.73 | 195,329 | -1.27(-2.31%) |
Feb 05, 2019 | 54.61 | 55.62 | 54.03 | 55.00 | 360,499 | +0.44(+0.81%) |
Feb 04, 2019 | 54.33 | 55.38 | 53.62 | 54.56 | 312,512 | +0.45(+0.83%) |
Feb 01, 2019 | 55.86 | 56.14 | 53.32 | 54.11 | 199,900 | -1.84(-3.29%) |
Jan 31, 2019 | 54.37 | 55.96 | 54.37 | 55.95 | 207,097 | +1.62(+2.98%) |
Jan 30, 2019 | 54.42 | 54.99 | 51.84 | 54.33 | 263,268 | +0.18(+0.33%) |
Jan 29, 2019 | 55.25 | 55.99 | 53.60 | 54.15 | 268,705 | -1.05(-1.90%) |
Jan 28, 2019 | 53.33 | 55.98 | 52.85 | 55.20 | 389,943 | +1.32(+2.45%) |
Jan 25, 2019 | 52.83 | 54.34 | 52.55 | 53.88 | 280,500 | +1.43(+2.73%) |
Jan 24, 2019 | 53.10 | 53.80 | 52.38 | 52.45 | 161,689 | -0.75(-1.41%) |
Jan 23, 2019 | 54.02 | 54.38 | 52.31 | 53.20 | 167,052 | -0.67(-1.24%) |
Jan 22, 2019 | 53.46 | 54.20 | 53.20 | 53.87 | 169,563 | -0.08(-0.15%) |
Jan 18, 2019 | 53.57 | 54.25 | 53.22 | 53.95 | 142,100 | +0.38(+0.71%) |
Jan 17, 2019 | 52.29 | 53.76 | 51.19 | 53.57 | 326,173 | +0.91(+1.73%) |
Jan 16, 2019 | 51.43 | 52.86 | 48.96 | 52.66 | 522,941 | +1.24(+2.41%) |
Jan 15, 2019 | 50.26 | 52.34 | 49.26 | 51.42 | 606,460 | +1.15(+2.29%) |
Jan 14, 2019 | 49.99 | 50.53 | 48.93 | 50.27 | 217,893 | -0.09(-0.18%) |
Jan 11, 2019 | 49.50 | 50.81 | 48.86 | 50.36 | 297,100 | +0.48(+0.96%) |
Jan 10, 2019 | 48.33 | 50.16 | 47.55 | 49.88 | 316,691 | +1.07(+2.19%) |
Jan 09, 2019 | 48.88 | 50.09 | 47.68 | 48.81 | 331,687 | +0.00(+0.00%) |
Jan 08, 2019 | 47.83 | 48.81 | 46.91 | 48.81 | 452,839 | +1.57(+3.32%) |
Jan 07, 2019 | 46.12 | 47.67 | 45.53 | 47.24 | 339,609 | +1.11(+2.41%) |
Jan 04, 2019 | 46.45 | 48.41 | 45.85 | 46.13 | 378,400 | +0.39(+0.85%) |
Jan 03, 2019 | 45.79 | 45.97 | 43.90 | 45.74 | 359,435 | -0.08(-0.17%) |
Jan 02, 2019 | 45.01 | 45.82 | 43.50 | 45.82 | 326,393 | +0.10(+0.22%) |
Dec 31, 2018 | 45.91 | 47.19 | 45.46 | 45.72 | 396,600 | -0.02(-0.04%) |
Dec 28, 2018 | 45.08 | 46.49 | 44.33 | 45.74 | 294,500 | +0.67(+1.49%) |
Dec 27, 2018 | 44.70 | 46.19 | 43.96 | 45.07 | 252,303 | -0.38(-0.84%) |
Dec 26, 2018 | 43.20 | 45.62 | 42.17 | 45.45 | 234,729 | +2.27(+5.26%) |
Dec 24, 2018 | 42.03 | 43.77 | 41.68 | 43.18 | 275,200 | +0.91(+2.15%) |
Dec 21, 2018 | 41.76 | 43.21 | 40.34 | 42.27 | 1,253,600 | +1.37(+3.35%) |
Dec 20, 2018 | 48.41 | 48.41 | 40.46 | 40.90 | 2,251,212 | -9.09(-18.18%) |
Dec 19, 2018 | 50.29 | 52.87 | 49.00 | 49.99 | 249,048 | +0.27(+0.54%) |
Dec 18, 2018 | 52.56 | 53.83 | 49.69 | 49.72 | 428,426 | -2.14(-4.13%) |
Dec 17, 2018 | 51.15 | 52.81 | 50.50 | 51.86 | 260,016 | +0.56(+1.09%) |
Dec 14, 2018 | 50.40 | 52.54 | 50.29 | 51.30 | 273,900 | +0.40(+0.79%) |
Dec 13, 2018 | 53.65 | 54.94 | 50.70 | 50.90 | 402,841 | -2.74(-5.11%) |
Dec 12, 2018 | 53.54 | 55.44 | 53.49 | 53.64 | 368,240 | +0.67(+1.26%) |
Dec 11, 2018 | 52.10 | 53.42 | 51.60 | 52.97 | 319,643 | +2.16(+4.25%) |
Dec 10, 2018 | 50.45 | 52.10 | 49.52 | 50.81 | 165,586 | +0.18(+0.36%) |
Dec 07, 2018 | 51.61 | 54.72 | 49.50 | 50.63 | 308,400 | -1.25(-2.41%) |
Dec 06, 2018 | 49.24 | 51.94 | 47.65 | 51.88 | 379,844 | +1.84(+3.68%) |
Dec 04, 2018 | 50.90 | 52.94 | 49.67 | 50.04 | 397,700 | -0.94(-1.84%) |
Dec 03, 2018 | 50.57 | 51.00 | 48.91 | 50.98 | 349,624 | +0.88(+1.76%) |
Nov 30, 2018 | 49.63 | 51.37 | 49.63 | 50.10 | 408,400 | +0.94(+1.91%) |
Nov 29, 2018 | 48.36 | 49.52 | 47.71 | 49.16 | 261,655 | +0.39(+0.80%) |
Nov 28, 2018 | 46.40 | 48.90 | 46.30 | 48.77 | 281,905 | +2.87(+6.25%) |
Nov 27, 2018 | 44.56 | 46.60 | 44.29 | 45.90 | 191,782 | +1.13(+2.52%) |
Nov 26, 2018 | 43.84 | 45.00 | 43.76 | 44.77 | 302,184 | +1.57(+3.63%) |
Nov 23, 2018 | 42.64 | 43.88 | 42.64 | 43.20 | 109,000 | -0.05(-0.12%) |
Nov 21, 2018 | 43.25 | 43.25 | 43.25 | 0 | +0.18(+0.42%) | |
Nov 20, 2018 | 42.88 | 44.52 | 42.04 | 43.07 | 281,484 | -0.48(-1.10%) |
Nov 19, 2018 | 45.08 | 45.16 | 42.27 | 43.55 | 293,140 | -1.88(-4.14%) |
Nov 16, 2018 | 44.27 | 45.75 | 43.51 | 45.43 | 227,700 | +0.78(+1.75%) |
Nov 15, 2018 | 42.64 | 44.90 | 42.56 | 44.65 | 157,656 | +1.65(+3.84%) |
Nov 14, 2018 | 43.32 | 44.26 | 42.64 | 43.00 | 168,141 | -0.14(-0.32%) |
Nov 13, 2018 | 42.68 | 44.02 | 42.04 | 43.14 | 195,967 | +0.58(+1.36%) |
Nov 12, 2018 | 44.01 | 44.34 | 42.27 | 42.56 | 251,533 | -1.62(-3.67%) |
Nov 09, 2018 | 43.55 | 44.31 | 42.55 | 44.18 | 292,100 | +0.30(+0.68%) |
Nov 08, 2018 | 42.23 | 44.32 | 41.45 | 43.88 | 214,053 | +1.58(+3.74%) |
Nov 07, 2018 | 41.84 | 43.54 | 41.49 | 42.30 | 308,191 | +0.77(+1.85%) |
Nov 06, 2018 | 41.51 | 42.23 | 40.98 | 41.53 | 332,039 | +0.03(+0.07%) |
Nov 05, 2018 | 39.68 | 41.56 | 38.81 | 41.50 | 393,924 | +1.97(+4.98%) |
Nov 02, 2018 | 40.99 | 45.88 | 38.44 | 39.53 | 1,229,300 | +3.53(+9.81%) |
Nov 01, 2018 | 35.66 | 36.44 | 34.16 | 36.00 | 325,589 | +0.47(+1.32%) |
Oct 31, 2018 | 34.76 | 36.17 | 34.76 | 35.53 | 208,112 | +1.20(+3.50%) |
Oct 30, 2018 | 33.51 | 35.03 | 32.70 | 34.33 | 193,667 | +0.66(+1.96%) |
Oct 29, 2018 | 33.15 | 34.72 | 33.15 | 33.67 | 260,736 | +1.10(+3.38%) |
Oct 26, 2018 | 31.63 | 33.20 | 31.52 | 32.57 | 203,600 | +0.16(+0.49%) |
Oct 25, 2018 | 32.05 | 32.50 | 31.64 | 32.41 | 169,067 | +0.78(+2.47%) |
Oct 24, 2018 | 32.33 | 33.07 | 31.62 | 31.63 | 329,491 | -0.77(-2.38%) |
Oct 23, 2018 | 32.29 | 32.62 | 31.15 | 32.40 | 137,346 | -0.46(-1.40%) |
Oct 22, 2018 | 32.73 | 33.47 | 32.30 | 32.86 | 115,320 | +0.56(+1.73%) |
Oct 19, 2018 | 32.46 | 33.99 | 32.13 | 32.30 | 179,500 | +0.32(+1.00%) |
Oct 18, 2018 | 33.15 | 33.19 | 31.83 | 31.98 | 118,925 | -1.43(-4.28%) |
Oct 17, 2018 | 33.83 | 34.09 | 33.01 | 33.41 | 162,152 | -0.44(-1.30%) |
Oct 16, 2018 | 32.25 | 34.23 | 31.74 | 33.85 | 268,392 | +1.88(+5.88%) |
Oct 15, 2018 | 32.13 | 32.49 | 31.39 | 31.97 | 166,382 | -0.25(-0.78%) |
Oct 12, 2018 | 31.84 | 32.44 | 31.25 | 32.22 | 211,000 | +0.92(+2.94%) |
Oct 11, 2018 | 32.84 | 33.50 | 30.87 | 31.30 | 447,279 | -1.52(-4.63%) |
Oct 10, 2018 | 36.22 | 36.22 | 32.78 | 32.82 | 433,259 | -3.62(-9.93%) |
Oct 09, 2018 | 36.51 | 36.80 | 36.08 | 36.44 | 227,155 | -0.33(-0.90%) |
Oct 08, 2018 | 38.25 | 38.70 | 35.31 | 36.77 | 316,724 | -1.76(-4.57%) |
Oct 05, 2018 | 37.60 | 39.45 | 37.60 | 38.53 | 295,800 | +0.76(+2.01%) |
Oct 04, 2018 | 38.14 | 38.33 | 37.39 | 37.77 | 130,125 | -0.38(-1.00%) |
Oct 03, 2018 | 37.90 | 38.81 | 37.17 | 38.15 | 161,297 | +0.48(+1.27%) |
Oct 02, 2018 | 38.20 | 39.26 | 37.26 | 37.67 | 255,485 | -0.43(-1.13%) |
Oct 01, 2018 | 40.70 | 41.00 | 37.98 | 38.10 | 262,777 | -2.35(-5.81%) |
Sep 28, 2018 | 40.40 | 41.65 | 40.10 | 40.45 | 262,600 | +0.00(+0.00%) |
Sep 27, 2018 | 40.80 | 41.15 | 39.85 | 40.45 | 122,454 | -0.40(-0.98%) |
Sep 26, 2018 | 41.30 | 41.30 | 40.05 | 40.85 | 117,055 | -0.45(-1.09%) |
Sep 25, 2018 | 41.15 | 41.85 | 41.15 | 41.30 | 149,388 | +0.30(+0.73%) |
Sep 24, 2018 | 40.20 | 41.15 | 39.80 | 41.00 | 142,503 | +0.60(+1.49%) |
Sep 21, 2018 | 40.15 | 41.00 | 39.70 | 40.40 | 400,900 | +0.40(+1.00%) |
Sep 20, 2018 | 40.10 | 40.65 | 39.55 | 40.00 | 91,642 | -0.05(-0.12%) |
Sep 19, 2018 | 40.95 | 40.95 | 39.50 | 40.05 | 149,590 | -1.05(-2.55%) |
Sep 18, 2018 | 40.40 | 41.48 | 39.45 | 41.10 | 242,017 | +0.75(+1.86%) |
Sep 17, 2018 | 42.05 | 42.05 | 40.05 | 40.35 | 133,920 | -1.75(-4.16%) |
Sep 14, 2018 | 42.30 | 43.35 | 41.80 | 42.10 | 100,900 | -0.20(-0.47%) |
Sep 13, 2018 | 43.30 | 43.67 | 41.85 | 42.30 | 95,914 | -0.45(-1.05%) |
Sep 12, 2018 | 43.40 | 43.62 | 41.35 | 42.75 | 190,089 | -0.80(-1.84%) |
Sep 11, 2018 | 42.65 | 43.65 | 42.10 | 43.55 | 224,798 | +0.85(+1.99%) |
Sep 10, 2018 | 44.25 | 44.25 | 42.50 | 42.70 | 159,159 | -1.35(-3.06%) |
Sep 07, 2018 | 43.65 | 44.70 | 43.14 | 44.05 | 307,200 | +0.30(+0.69%) |
Sep 06, 2018 | 43.30 | 43.95 | 42.58 | 43.75 | 91,149 | +0.50(+1.16%) |
Sep 05, 2018 | 44.15 | 44.15 | 42.40 | 43.25 | 167,981 | -0.85(-1.93%) |
Sep 04, 2018 | 44.05 | 44.40 | 43.50 | 44.10 | 116,989 | +0.00(+0.00%) |
Aug 31, 2018 | 44.10 | 44.10 | 44.10 | 0 | +1.20(+2.80%) | |
Aug 30, 2018 | 43.40 | 43.65 | 42.50 | 42.90 | 212,174 | -0.50(-1.15%) |
Aug 29, 2018 | 42.90 | 43.55 | 42.65 | 43.40 | 141,481 | +0.65(+1.52%) |
Aug 28, 2018 | 43.35 | 43.50 | 41.90 | 42.75 | 150,903 | -0.55(-1.27%) |
Aug 27, 2018 | 42.50 | 44.23 | 42.45 | 43.30 | 277,260 | +0.85(+2.00%) |
Aug 24, 2018 | 41.70 | 42.50 | 41.00 | 42.45 | 318,900 | +1.55(+3.79%) |
Aug 23, 2018 | 39.80 | 41.65 | 39.74 | 40.90 | 316,825 | +0.85(+2.12%) |
Aug 22, 2018 | 39.10 | 40.05 | 39.05 | 40.05 | 118,047 | +0.75(+1.91%) |
Aug 21, 2018 | 38.35 | 40.55 | 38.35 | 39.30 | 176,256 | +1.35(+3.56%) |
Aug 20, 2018 | 36.95 | 38.25 | 36.35 | 37.95 | 107,524 | +1.05(+2.85%) |
Aug 17, 2018 | 37.20 | 38.05 | 36.80 | 36.90 | 175,200 | -0.40(-1.07%) |
Aug 16, 2018 | 37.05 | 37.45 | 36.75 | 37.30 | 149,826 | +0.50(+1.36%) |
Aug 15, 2018 | 36.80 | 37.15 | 36.10 | 36.80 | 114,366 | +0.00(+0.00%) |
Aug 14, 2018 | 36.55 | 37.17 | 36.45 | 36.80 | 145,328 | +0.30(+0.82%) |
Aug 13, 2018 | 36.80 | 37.35 | 36.35 | 36.50 | 118,411 | -0.25(-0.68%) |
Aug 10, 2018 | 35.70 | 37.05 | 35.25 | 36.75 | 99,900 | +0.60(+1.66%) |
Aug 09, 2018 | 35.50 | 36.50 | 35.50 | 36.15 | 148,439 | +0.80(+2.26%) |
Aug 08, 2018 | 37.20 | 37.40 | 35.15 | 35.35 | 272,839 | -1.70(-4.59%) |
Aug 07, 2018 | 38.45 | 39.10 | 36.90 | 37.05 | 299,652 | -1.05(-2.76%) |
Aug 06, 2018 | 36.85 | 39.05 | 35.00 | 38.10 | 351,074 | +0.50(+1.33%) |
Aug 03, 2018 | 34.00 | 40.00 | 34.00 | 37.60 | 683,400 | +6.20(+19.75%) |
Aug 02, 2018 | 31.45 | 31.70 | 30.30 | 31.40 | 259,009 | -0.15(-0.48%) |
Aug 01, 2018 | 29.85 | 32.05 | 29.80 | 31.55 | 316,803 | +1.45(+4.82%) |
Jul 31, 2018 | 30.45 | 31.00 | 29.60 | 30.10 | 240,814 | -0.35(-1.15%) |
Jul 30, 2018 | 32.25 | 32.35 | 30.40 | 30.45 | 331,528 | -1.85(-5.73%) |
Jul 27, 2018 | 36.15 | 36.15 | 32.20 | 32.30 | 258,900 | -3.03(-8.56%) |
Jul 26, 2018 | 35.75 | 33.73 | 35.33 | 365,311 | +0.80(+2.32%) | |
Jul 25, 2018 | 38.70 | 38.70 | 34.25 | 34.52 | 703,375 | -4.52(-11.59%) |
Jul 24, 2018 | 39.10 | 39.30 | 38.50 | 39.05 | 398,984 | +0.25(+0.64%) |
Jul 23, 2018 | 38.95 | 37.51 | 38.80 | 236,373 | +0.80(+2.11%) | |
Jul 20, 2018 | 38.50 | 38.60 | 37.65 | 38.00 | 141,485 | -0.60(-1.55%) |
Jul 19, 2018 | 38.15 | 38.85 | 37.95 | 38.60 | 358,852 | +0.95(+2.52%) |
Jul 18, 2018 | 37.05 | 37.73 | 36.35 | 37.65 | 200,618 | +0.65(+1.76%) |
Jul 17, 2018 | 36.05 | 37.30 | 35.65 | 37.00 | 213,973 | +0.80(+2.21%) |
Jul 16, 2018 | 35.90 | 36.20 | 35.35 | 36.20 | 171,408 | +0.35(+0.98%) |
Jul 13, 2018 | 34.95 | 35.90 | 34.95 | 35.85 | 110,830 | +0.85(+2.43%) |
Jul 12, 2018 | 34.70 | 35.25 | 34.50 | 35.00 | 84,627 | +0.50(+1.45%) |
Jul 11, 2018 | 34.60 | 35.25 | 34.40 | 34.50 | 99,501 | -0.45(-1.29%) |
Jul 10, 2018 | 35.55 | 36.00 | 34.60 | 34.95 | 117,385 | -0.60(-1.69%) |
Jul 09, 2018 | 36.10 | 36.10 | 35.05 | 35.55 | 86,421 | -0.40(-1.11%) |
Jul 06, 2018 | 35.45 | 36.45 | 35.45 | 35.95 | 145,080 | +0.35(+0.98%) |
Jul 05, 2018 | 34.20 | 35.65 | 34.20 | 35.60 | 286,906 | +1.55(+4.55%) |
Jul 03, 2018 | 34.05 | 34.05 | 34.05 | 0 | +0.05(+0.15%) | |
Jul 02, 2018 | 33.35 | 34.00 | 33.25 | 34.00 | 139,402 | +0.40(+1.19%) |
Jun 29, 2018 | 33.95 | 34.20 | 33.35 | 33.60 | 143,945 | -0.35(-1.03%) |
Jun 28, 2018 | 32.70 | 34.35 | 32.33 | 33.95 | 249,432 | +1.95(+6.09%) |
Jun 27, 2018 | 33.30 | 33.85 | 32.00 | 32.00 | 110,663 | -1.40(-4.19%) |
Jun 26, 2018 | 33.40 | 33.80 | 33.00 | 33.40 | 129,969 | +0.15(+0.45%) |
Jun 25, 2018 | 34.20 | 34.20 | 33.00 | 33.25 | 218,703 | -1.25(-3.62%) |
Jun 22, 2018 | 36.15 | 36.15 | 33.55 | 34.50 | 795,877 | -1.55(-4.30%) |
Jun 21, 2018 | 36.15 | 36.35 | 35.30 | 36.05 | 188,348 | -0.05(-0.14%) |
Jun 20, 2018 | 35.55 | 36.55 | 35.20 | 36.10 | 285,310 | +0.50(+1.40%) |
Jun 19, 2018 | 35.00 | 35.80 | 34.80 | 35.60 | 259,066 | +0.45(+1.28%) |
Jun 18, 2018 | 35.00 | 35.60 | 34.95 | 35.15 | 144,169 | +0.00(+0.00%) |
Jun 15, 2018 | 35.40 | 34.30 | 35.15 | 219,921 | +0.85(+2.48%) | |
Jun 14, 2018 | 34.40 | 34.75 | 33.90 | 34.30 | 191,646 | +0.10(+0.29%) |
Jun 13, 2018 | 34.00 | 34.25 | 33.50 | 34.20 | 200,957 | +0.40(+1.18%) |
Jun 12, 2018 | 33.55 | 34.35 | 33.50 | 33.80 | 204,791 | +0.25(+0.75%) |
Jun 11, 2018 | 33.70 | 34.02 | 32.80 | 33.55 | 286,636 | +0.00(+0.00%) |
Jun 08, 2018 | 33.30 | 33.85 | 33.25 | 33.55 | 134,106 | +0.30(+0.90%) |
Jun 07, 2018 | 34.20 | 34.80 | 32.92 | 33.25 | 211,602 | -1.00(-2.92%) |
Jun 06, 2018 | 34.55 | 34.90 | 34.05 | 34.25 | 173,297 | -0.35(-1.01%) |
Jun 05, 2018 | 34.40 | 35.05 | 34.10 | 34.60 | 135,224 | +0.20(+0.58%) |
Jun 04, 2018 | 34.45 | 34.75 | 33.60 | 34.40 | 221,481 | +0.05(+0.15%) |
Jun 01, 2018 | 33.85 | 34.55 | 33.40 | 34.35 | 277,138 | +0.80(+2.38%) |
May 31, 2018 | 33.45 | 34.25 | 33.20 | 33.55 | 393,132 | +0.15(+0.45%) |
May 30, 2018 | 33.90 | 34.05 | 33.20 | 33.40 | 284,142 | -0.40(-1.18%) |
May 29, 2018 | 33.55 | 34.25 | 33.30 | 33.80 | 274,031 | +0.25(+0.75%) |
May 25, 2018 | 33.55 | 33.55 | 33.55 | 0 | +0.15(+0.45%) | |
May 24, 2018 | 33.45 | 33.73 | 32.80 | 33.40 | 431,630 | -0.05(-0.15%) |
May 23, 2018 | 33.15 | 33.85 | 33.10 | 33.45 | 456,790 | +0.45(+1.36%) |
May 22, 2018 | 33.20 | 34.15 | 32.90 | 33.00 | 1,706,679 | -2.25(-6.38%) |
May 21, 2018 | 36.15 | 36.40 | 35.25 | 35.25 | 257,537 | -0.85(-2.35%) |
May 18, 2018 | 34.90 | 36.75 | 34.00 | 36.10 | 359,872 | +1.30(+3.74%) |
May 17, 2018 | 34.85 | 35.50 | 34.25 | 34.80 | 124,306 | -0.30(-0.85%) |
May 16, 2018 | 34.40 | 35.55 | 34.15 | 35.10 | 219,769 | +1.05(+3.08%) |
May 15, 2018 | 32.80 | 34.15 | 32.52 | 34.05 | 229,070 | +0.70(+2.10%) |
May 14, 2018 | 33.30 | 33.65 | 32.90 | 33.35 | 195,363 | +0.00(+0.00%) |
May 11, 2018 | 33.80 | 34.25 | 32.95 | 33.35 | 205,365 | -0.65(-1.91%) |
May 10, 2018 | 34.40 | 35.10 | 33.90 | 34.00 | 301,556 | -0.30(-0.87%) |
May 09, 2018 | 32.80 | 34.40 | 32.60 | 34.30 | 390,757 | +1.50(+4.57%) |
May 08, 2018 | 31.60 | 33.40 | 31.60 | 32.80 | 356,407 | +1.05(+3.31%) |
May 07, 2018 | 32.70 | 34.40 | 31.40 | 31.75 | 365,211 | -2.70(-7.84%) |
May 04, 2018 | 31.75 | 35.05 | 31.65 | 34.45 | 1,427,088 | +4.05(+13.32%) |
May 03, 2018 | 30.00 | 30.80 | 29.65 | 30.40 | 304,139 | +0.40(+1.33%) |
May 02, 2018 | 30.45 | 30.95 | 29.90 | 30.00 | 308,784 | -0.55(-1.80%) |