Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 43.63 | 43.82 | 42.89 | 43.15 | 330,490 | -0.48(-1.10%) |
Apr 29, 2019 | 43.27 | 43.98 | 43.25 | 43.63 | 300,912 | +0.61(+1.42%) |
Apr 26, 2019 | 42.31 | 43.24 | 42.04 | 43.02 | 262,200 | +0.66(+1.56%) |
Apr 25, 2019 | 42.72 | 42.81 | 41.70 | 42.36 | 333,275 | -0.36(-0.84%) |
Apr 24, 2019 | 42.53 | 43.02 | 42.16 | 42.72 | 307,721 | +0.19(+0.45%) |
Apr 23, 2019 | 42.43 | 43.15 | 42.12 | 42.53 | 450,800 | +0.31(+0.73%) |
Apr 22, 2019 | 42.43 | 42.57 | 41.99 | 42.22 | 621,689 | -0.16(-0.38%) |
Apr 18, 2019 | 42.04 | 42.53 | 41.85 | 42.38 | 447,600 | +0.30(+0.71%) |
Apr 17, 2019 | 42.16 | 42.71 | 42.08 | 42.08 | 464,044 | -0.01(-0.02%) |
Apr 16, 2019 | 41.67 | 42.41 | 41.59 | 42.09 | 438,085 | +0.52(+1.25%) |
Apr 15, 2019 | 41.18 | 41.94 | 41.06 | 41.57 | 298,673 | +0.18(+0.43%) |
Apr 12, 2019 | 41.10 | 41.85 | 41.03 | 41.39 | 359,700 | +0.49(+1.20%) |
Apr 11, 2019 | 41.04 | 41.27 | 40.81 | 40.90 | 292,554 | -0.05(-0.12%) |
Apr 10, 2019 | 40.79 | 41.28 | 40.72 | 40.95 | 417,780 | +0.40(+0.99%) |
Apr 09, 2019 | 41.00 | 41.16 | 40.48 | 40.55 | 279,791 | -0.54(-1.31%) |
Apr 08, 2019 | 41.24 | 41.82 | 40.93 | 41.09 | 252,850 | -0.32(-0.77%) |
Apr 05, 2019 | 42.05 | 42.55 | 41.18 | 41.41 | 357,700 | -0.58(-1.38%) |
Apr 04, 2019 | 40.94 | 42.07 | 40.88 | 41.99 | 424,022 | +0.90(+2.19%) |
Apr 03, 2019 | 40.51 | 41.13 | 40.09 | 41.09 | 625,199 | +1.04(+2.60%) |
Apr 02, 2019 | 40.79 | 41.03 | 40.02 | 40.05 | 406,185 | -0.89(-2.17%) |
Apr 01, 2019 | 40.61 | 41.06 | 40.09 | 40.94 | 538,376 | +0.98(+2.45%) |
Mar 29, 2019 | 39.69 | 40.03 | 39.17 | 39.96 | 618,500 | +0.47(+1.19%) |
Mar 28, 2019 | 39.01 | 40.28 | 38.91 | 39.49 | 816,501 | +1.17(+3.05%) |
Mar 27, 2019 | 38.20 | 38.71 | 37.98 | 38.32 | 323,854 | +0.19(+0.50%) |
Mar 26, 2019 | 38.34 | 38.87 | 37.69 | 38.13 | 426,126 | +0.05(+0.13%) |
Mar 25, 2019 | 37.71 | 38.79 | 37.14 | 38.08 | 492,115 | +0.33(+0.87%) |
Mar 22, 2019 | 39.99 | 40.00 | 37.75 | 37.75 | 789,000 | -1.32(-3.38%) |
Mar 21, 2019 | 38.20 | 40.53 | 36.58 | 39.07 | 2,233,013 | +3.91(+11.12%) |
Mar 20, 2019 | 35.69 | 35.90 | 34.49 | 35.16 | 921,913 | -0.37(-1.04%) |
Mar 19, 2019 | 35.99 | 36.03 | 35.42 | 35.53 | 423,774 | -0.21(-0.59%) |
Mar 18, 2019 | 35.54 | 36.31 | 35.09 | 35.74 | 1,103,437 | +0.37(+1.05%) |
Mar 15, 2019 | 35.69 | 36.06 | 35.00 | 35.37 | 615,000 | -0.33(-0.92%) |
Mar 14, 2019 | 35.95 | 36.03 | 35.14 | 35.70 | 271,839 | -0.22(-0.61%) |
Mar 13, 2019 | 36.04 | 36.46 | 35.81 | 35.92 | 282,333 | +0.04(+0.11%) |
Mar 12, 2019 | 36.01 | 36.42 | 35.26 | 35.88 | 256,821 | -0.14(-0.39%) |
Mar 11, 2019 | 35.10 | 36.20 | 35.09 | 36.02 | 416,336 | +1.01(+2.88%) |
Mar 08, 2019 | 34.35 | 35.19 | 34.08 | 35.01 | 349,800 | +0.24(+0.69%) |
Mar 07, 2019 | 34.84 | 35.00 | 34.23 | 34.77 | 293,976 | -0.05(-0.14%) |
Mar 06, 2019 | 35.39 | 35.39 | 34.58 | 34.82 | 432,215 | -0.56(-1.58%) |
Mar 05, 2019 | 35.35 | 35.63 | 35.09 | 35.38 | 228,656 | +0.04(+0.11%) |
Mar 04, 2019 | 36.05 | 36.46 | 35.31 | 35.34 | 284,705 | -0.63(-1.75%) |
Mar 01, 2019 | 36.25 | 37.30 | 35.75 | 35.97 | 376,100 | +0.36(+1.01%) |
Feb 28, 2019 | 36.01 | 36.01 | 35.40 | 35.61 | 305,546 | -0.45(-1.25%) |
Feb 27, 2019 | 35.28 | 36.27 | 35.20 | 36.06 | 382,473 | +0.73(+2.07%) |
Feb 26, 2019 | 35.91 | 37.20 | 35.31 | 35.33 | 431,453 | -0.48(-1.34%) |
Feb 25, 2019 | 36.14 | 36.62 | 35.59 | 35.81 | 643,452 | -0.10(-0.28%) |
Feb 22, 2019 | 36.11 | 36.30 | 35.68 | 35.91 | 331,800 | -0.11(-0.31%) |
Feb 21, 2019 | 36.16 | 36.66 | 35.84 | 36.02 | 260,661 | -0.20(-0.55%) |
Feb 20, 2019 | 35.93 | 36.32 | 35.76 | 36.22 | 369,482 | +0.23(+0.64%) |
Feb 19, 2019 | 35.33 | 36.20 | 35.00 | 35.99 | 383,889 | +0.56(+1.58%) |
Feb 15, 2019 | 35.43 | 36.26 | 35.19 | 35.43 | 404,500 | +0.29(+0.83%) |
Feb 14, 2019 | 34.32 | 35.44 | 33.92 | 35.14 | 550,808 | +0.45(+1.30%) |
Feb 13, 2019 | 35.41 | 35.55 | 34.46 | 34.69 | 320,198 | -0.59(-1.67%) |
Feb 12, 2019 | 34.92 | 35.49 | 34.92 | 35.28 | 394,794 | +0.42(+1.20%) |
Feb 11, 2019 | 34.66 | 34.90 | 34.44 | 34.86 | 341,607 | +0.30(+0.87%) |
Feb 08, 2019 | 34.61 | 35.32 | 34.40 | 34.56 | 257,600 | -0.01(-0.03%) |
Feb 07, 2019 | 34.46 | 34.92 | 33.95 | 34.57 | 259,119 | -0.27(-0.77%) |
Feb 06, 2019 | 35.30 | 35.45 | 34.50 | 34.84 | 242,647 | -0.46(-1.30%) |
Feb 05, 2019 | 35.06 | 35.98 | 34.80 | 35.30 | 360,101 | +0.55(+1.58%) |
Feb 04, 2019 | 34.86 | 35.00 | 34.40 | 34.75 | 553,348 | -0.14(-0.40%) |
Feb 01, 2019 | 35.00 | 35.02 | 34.38 | 34.89 | 364,800 | +0.02(+0.06%) |
Jan 31, 2019 | 34.40 | 34.99 | 33.99 | 34.87 | 368,636 | +0.45(+1.31%) |
Jan 30, 2019 | 34.63 | 34.85 | 33.74 | 34.42 | 329,231 | +0.17(+0.50%) |
Jan 29, 2019 | 35.20 | 35.56 | 33.91 | 34.25 | 502,868 | -0.94(-2.67%) |
Jan 28, 2019 | 34.45 | 35.47 | 34.21 | 35.19 | 367,499 | +0.26(+0.74%) |
Jan 25, 2019 | 34.58 | 35.19 | 34.27 | 34.93 | 340,600 | +0.71(+2.07%) |
Jan 24, 2019 | 33.54 | 34.28 | 33.06 | 34.22 | 502,810 | +0.67(+2.00%) |
Jan 23, 2019 | 33.97 | 34.81 | 33.05 | 33.55 | 501,454 | -0.17(-0.50%) |
Jan 22, 2019 | 34.35 | 34.65 | 33.22 | 33.72 | 563,326 | -0.87(-2.52%) |
Jan 18, 2019 | 34.30 | 35.29 | 34.24 | 34.59 | 824,100 | +0.54(+1.59%) |
Jan 17, 2019 | 32.83 | 34.15 | 32.52 | 34.05 | 968,325 | +1.00(+3.03%) |
Jan 16, 2019 | 32.24 | 33.28 | 31.02 | 33.05 | 697,140 | +0.61(+1.88%) |
Jan 15, 2019 | 31.65 | 32.56 | 30.93 | 32.44 | 644,539 | +0.81(+2.56%) |
Jan 14, 2019 | 31.66 | 32.05 | 31.26 | 31.63 | 540,597 | -0.32(-1.00%) |
Jan 11, 2019 | 29.75 | 32.09 | 29.41 | 31.95 | 971,800 | +2.18(+7.32%) |
Jan 10, 2019 | 30.65 | 30.70 | 28.97 | 29.77 | 1,369,501 | -1.80(-5.70%) |
Jan 09, 2019 | 31.40 | 31.99 | 31.00 | 31.57 | 413,477 | +0.39(+1.25%) |
Jan 08, 2019 | 30.56 | 31.47 | 30.22 | 31.18 | 568,702 | +0.86(+2.84%) |
Jan 07, 2019 | 29.23 | 30.48 | 29.23 | 30.32 | 480,344 | +1.36(+4.70%) |
Jan 04, 2019 | 27.98 | 29.41 | 27.98 | 28.96 | 376,300 | +1.08(+3.87%) |
Jan 03, 2019 | 28.28 | 28.64 | 27.74 | 27.88 | 685,131 | -0.66(-2.31%) |
Jan 02, 2019 | 27.20 | 28.92 | 26.90 | 28.54 | 875,490 | +0.65(+2.33%) |
Dec 31, 2018 | 27.45 | 27.89 | 27.13 | 27.89 | 398,800 | +0.11(+0.40%) |
Dec 28, 2018 | 27.85 | 28.41 | 27.26 | 27.78 | 536,200 | -0.02(-0.07%) |
Dec 27, 2018 | 27.01 | 27.83 | 26.42 | 27.80 | 715,530 | +0.30(+1.09%) |
Dec 26, 2018 | 26.18 | 27.73 | 26.10 | 27.50 | 741,931 | +1.62(+6.26%) |
Dec 24, 2018 | 26.36 | 26.58 | 25.43 | 25.88 | 558,500 | -0.77(-2.89%) |
Dec 21, 2018 | 27.57 | 28.23 | 26.57 | 26.65 | 1,224,100 | -0.82(-2.99%) |
Dec 20, 2018 | 28.02 | 28.56 | 27.08 | 27.47 | 1,041,024 | -0.49(-1.75%) |
Dec 19, 2018 | 29.47 | 29.73 | 27.78 | 27.96 | 1,127,998 | -1.50(-5.09%) |
Dec 18, 2018 | 28.79 | 30.05 | 28.67 | 29.46 | 896,846 | +0.83(+2.90%) |
Dec 17, 2018 | 29.07 | 29.50 | 28.11 | 28.63 | 1,220,113 | -0.05(-0.17%) |
Dec 14, 2018 | 28.71 | 29.95 | 28.50 | 28.68 | 716,600 | -0.31(-1.07%) |
Dec 13, 2018 | 30.49 | 30.88 | 28.83 | 28.99 | 810,065 | -1.59(-5.20%) |
Dec 12, 2018 | 31.08 | 31.50 | 30.54 | 30.58 | 628,954 | -0.04(-0.13%) |
Dec 11, 2018 | 31.38 | 32.34 | 30.47 | 30.62 | 959,576 | -0.30(-0.97%) |
Dec 10, 2018 | 32.86 | 33.47 | 30.39 | 30.92 | 1,572,736 | -1.93(-5.88%) |
Dec 07, 2018 | 35.37 | 37.20 | 32.83 | 32.85 | 1,405,100 | -2.06(-5.90%) |
Dec 06, 2018 | 37.00 | 37.02 | 30.36 | 34.91 | 2,827,920 | -5.85(-14.35%) |
Dec 04, 2018 | 43.76 | 43.90 | 39.27 | 40.76 | 1,404,000 | -2.93(-6.71%) |
Dec 03, 2018 | 41.60 | 44.36 | 41.03 | 43.69 | 1,710,062 | +3.61(+9.01%) |
Nov 30, 2018 | 38.33 | 41.20 | 38.33 | 40.08 | 1,100,000 | +1.51(+3.91%) |
Nov 29, 2018 | 39.62 | 40.28 | 38.31 | 38.57 | 1,041,292 | -1.06(-2.67%) |
Nov 28, 2018 | 38.77 | 39.86 | 37.35 | 39.63 | 676,664 | +1.23(+3.20%) |
Nov 27, 2018 | 42.18 | 42.18 | 38.37 | 38.40 | 746,311 | -4.04(-9.52%) |
Nov 26, 2018 | 41.65 | 42.88 | 41.42 | 42.44 | 651,167 | +1.24(+3.01%) |
Nov 23, 2018 | 39.44 | 41.74 | 39.44 | 41.20 | 269,700 | +1.22(+3.05%) |
Nov 21, 2018 | 39.98 | 39.98 | 39.98 | 0 | +1.29(+3.33%) | |
Nov 20, 2018 | 39.94 | 40.05 | 38.50 | 38.69 | 893,419 | -2.32(-5.66%) |
Nov 19, 2018 | 41.73 | 42.41 | 40.41 | 41.01 | 527,967 | -0.75(-1.80%) |
Nov 16, 2018 | 41.60 | 41.95 | 40.63 | 41.76 | 657,300 | -0.34(-0.81%) |
Nov 15, 2018 | 40.81 | 42.42 | 40.19 | 42.10 | 681,224 | +0.51(+1.23%) |
Nov 14, 2018 | 42.21 | 43.85 | 41.53 | 41.59 | 707,408 | +0.53(+1.29%) |
Nov 13, 2018 | 41.20 | 41.51 | 40.61 | 41.06 | 502,371 | +0.00(+0.00%) |
Nov 12, 2018 | 40.97 | 41.65 | 40.69 | 41.06 | 508,783 | +0.07(+0.17%) |
Nov 09, 2018 | 42.49 | 42.82 | 40.80 | 40.99 | 666,300 | -1.72(-4.03%) |
Nov 08, 2018 | 41.38 | 43.16 | 40.70 | 42.71 | 532,795 | +1.33(+3.21%) |
Nov 07, 2018 | 40.53 | 41.40 | 39.40 | 41.38 | 419,153 | +0.71(+1.75%) |
Nov 06, 2018 | 40.74 | 41.39 | 39.46 | 40.67 | 574,017 | -0.34(-0.83%) |
Nov 05, 2018 | 42.36 | 42.36 | 40.72 | 41.01 | 506,646 | -1.34(-3.16%) |
Nov 02, 2018 | 41.53 | 42.47 | 41.26 | 42.35 | 537,800 | +0.95(+2.29%) |
Nov 01, 2018 | 39.99 | 41.66 | 39.15 | 41.40 | 405,622 | +1.54(+3.86%) |
Oct 31, 2018 | 40.32 | 40.72 | 39.65 | 39.86 | 631,184 | +0.02(+0.05%) |
Oct 30, 2018 | 37.29 | 39.92 | 37.29 | 39.84 | 740,322 | +2.63(+7.07%) |
Oct 29, 2018 | 37.94 | 38.30 | 36.72 | 37.21 | 699,172 | -0.23(-0.61%) |
Oct 26, 2018 | 35.78 | 37.73 | 35.47 | 37.44 | 672,900 | +1.17(+3.23%) |
Oct 25, 2018 | 35.64 | 36.58 | 35.53 | 36.27 | 372,305 | +0.94(+2.66%) |
Oct 24, 2018 | 36.36 | 37.00 | 35.30 | 35.33 | 521,747 | -0.83(-2.30%) |
Oct 23, 2018 | 35.92 | 36.60 | 35.60 | 36.16 | 713,087 | -0.44(-1.20%) |
Oct 22, 2018 | 35.73 | 36.61 | 35.56 | 36.60 | 703,411 | +1.06(+2.98%) |
Oct 19, 2018 | 37.53 | 37.65 | 35.30 | 35.54 | 1,086,600 | -2.02(-5.38%) |
Oct 18, 2018 | 39.50 | 39.98 | 37.50 | 37.56 | 578,056 | -1.25(-3.22%) |
Oct 17, 2018 | 39.24 | 39.40 | 37.86 | 38.81 | 525,027 | -0.77(-1.95%) |
Oct 16, 2018 | 38.75 | 39.69 | 37.89 | 39.58 | 332,909 | +0.98(+2.54%) |
Oct 15, 2018 | 37.50 | 38.95 | 37.50 | 38.60 | 599,022 | +0.82(+2.17%) |
Oct 12, 2018 | 37.58 | 38.64 | 37.20 | 37.78 | 574,600 | +1.18(+3.22%) |
Oct 11, 2018 | 36.60 | 37.73 | 36.28 | 36.60 | 665,442 | -0.03(-0.08%) |
Oct 10, 2018 | 39.00 | 39.57 | 36.45 | 36.63 | 1,189,991 | -2.46(-6.29%) |
Oct 09, 2018 | 40.09 | 41.06 | 38.87 | 39.09 | 738,310 | -1.19(-2.95%) |
Oct 08, 2018 | 40.07 | 40.58 | 38.82 | 40.28 | 978,861 | +0.05(+0.12%) |
Oct 05, 2018 | 41.55 | 42.17 | 39.78 | 40.23 | 1,057,000 | -1.33(-3.20%) |
Oct 04, 2018 | 43.82 | 43.87 | 41.07 | 41.56 | 1,124,536 | -2.47(-5.61%) |
Oct 03, 2018 | 43.45 | 44.24 | 42.82 | 44.03 | 717,595 | +0.71(+1.64%) |
Oct 02, 2018 | 46.84 | 46.84 | 43.24 | 43.32 | 830,195 | -3.52(-7.51%) |
Oct 01, 2018 | 48.58 | 48.74 | 46.75 | 46.84 | 573,015 | -1.35(-2.80%) |
Sep 28, 2018 | 47.51 | 48.79 | 47.51 | 48.19 | 420,400 | +0.45(+0.94%) |
Sep 27, 2018 | 47.33 | 48.68 | 47.04 | 47.74 | 562,919 | +0.45(+0.95%) |
Sep 26, 2018 | 45.90 | 47.77 | 45.55 | 47.29 | 581,587 | +1.28(+2.78%) |
Sep 25, 2018 | 46.18 | 46.18 | 45.04 | 46.01 | 545,421 | +0.54(+1.19%) |
Sep 24, 2018 | 47.29 | 47.40 | 45.22 | 45.47 | 796,024 | -2.03(-4.27%) |
Sep 21, 2018 | 47.44 | 48.18 | 46.88 | 47.50 | 676,600 | +0.18(+0.38%) |
Sep 20, 2018 | 47.47 | 47.47 | 46.91 | 47.32 | 474,915 | +0.25(+0.53%) |
Sep 19, 2018 | 47.16 | 47.55 | 46.64 | 47.07 | 546,809 | -0.18(-0.38%) |
Sep 18, 2018 | 47.74 | 47.75 | 46.98 | 47.25 | 743,602 | +0.30(+0.64%) |
Sep 17, 2018 | 47.06 | 47.56 | 46.62 | 46.95 | 599,885 | +0.05(+0.11%) |
Sep 14, 2018 | 47.49 | 47.98 | 46.70 | 46.90 | 679,100 | -0.86(-1.80%) |
Sep 13, 2018 | 47.61 | 48.30 | 47.10 | 47.76 | 696,230 | +0.51(+1.08%) |
Sep 12, 2018 | 45.54 | 47.34 | 45.41 | 47.25 | 736,834 | +1.62(+3.55%) |
Sep 11, 2018 | 44.37 | 45.87 | 44.07 | 45.63 | 855,469 | +1.11(+2.49%) |
Sep 10, 2018 | 44.11 | 45.02 | 43.67 | 44.52 | 887,022 | +0.47(+1.07%) |
Sep 07, 2018 | 46.26 | 46.48 | 43.81 | 44.05 | 1,464,900 | -2.00(-4.34%) |
Sep 06, 2018 | 48.33 | 50.83 | 44.29 | 46.05 | 3,774,450 | +1.99(+4.52%) |
Sep 05, 2018 | 44.69 | 44.89 | 43.14 | 44.06 | 690,736 | -0.57(-1.28%) |
Sep 04, 2018 | 45.03 | 45.84 | 44.01 | 44.63 | 605,636 | -0.85(-1.87%) |
Aug 31, 2018 | 45.48 | 45.48 | 45.48 | 0 | +1.93(+4.43%) | |
Aug 30, 2018 | 45.58 | 46.01 | 43.36 | 43.55 | 867,393 | -2.26(-4.93%) |
Aug 29, 2018 | 45.42 | 45.89 | 44.01 | 45.81 | 319,332 | +0.37(+0.81%) |
Aug 28, 2018 | 45.13 | 45.50 | 44.55 | 45.44 | 230,567 | +0.53(+1.18%) |
Aug 27, 2018 | 46.59 | 46.92 | 44.68 | 44.91 | 520,369 | -1.62(-3.48%) |
Aug 24, 2018 | 46.08 | 46.84 | 45.52 | 46.53 | 521,800 | +0.28(+0.61%) |
Aug 23, 2018 | 45.94 | 46.60 | 45.69 | 46.25 | 396,000 | +0.18(+0.39%) |
Aug 22, 2018 | 46.25 | 47.01 | 45.78 | 46.07 | 609,355 | +0.14(+0.30%) |
Aug 21, 2018 | 44.53 | 46.18 | 44.53 | 45.93 | 657,876 | +1.49(+3.35%) |
Aug 20, 2018 | 42.84 | 44.52 | 42.60 | 44.44 | 807,967 | +1.64(+3.83%) |
Aug 17, 2018 | 42.21 | 43.08 | 42.02 | 42.80 | 516,900 | +0.70(+1.66%) |
Aug 16, 2018 | 44.21 | 44.21 | 40.84 | 42.10 | 1,027,639 | -1.94(-4.41%) |
Aug 15, 2018 | 46.32 | 46.39 | 43.64 | 44.04 | 469,864 | -2.75(-5.88%) |
Aug 14, 2018 | 45.97 | 47.22 | 45.59 | 46.79 | 436,749 | +1.17(+2.56%) |
Aug 13, 2018 | 45.90 | 46.21 | 45.04 | 45.62 | 292,188 | -0.28(-0.61%) |
Aug 10, 2018 | 45.80 | 46.31 | 45.33 | 45.90 | 234,800 | -0.22(-0.48%) |
Aug 09, 2018 | 45.04 | 46.40 | 45.04 | 46.12 | 373,823 | +1.00(+2.22%) |
Aug 08, 2018 | 44.84 | 45.45 | 44.55 | 45.12 | 218,499 | +0.37(+0.83%) |
Aug 07, 2018 | 44.20 | 45.02 | 44.20 | 44.75 | 268,418 | +0.64(+1.45%) |
Aug 06, 2018 | 43.63 | 44.21 | 43.30 | 44.11 | 232,179 | +0.52(+1.19%) |
Aug 03, 2018 | 43.80 | 44.46 | 43.52 | 43.59 | 271,400 | -0.16(-0.37%) |
Aug 02, 2018 | 42.68 | 43.94 | 42.68 | 43.75 | 201,126 | +1.00(+2.34%) |
Aug 01, 2018 | 45.54 | 45.54 | 42.53 | 42.75 | 573,114 | -2.95(-6.46%) |
Jul 31, 2018 | 45.12 | 45.74 | 44.65 | 45.70 | 457,774 | +0.89(+1.99%) |
Jul 30, 2018 | 45.06 | 45.36 | 44.50 | 44.81 | 257,158 | -0.09(-0.20%) |
Jul 27, 2018 | 47.05 | 47.31 | 44.31 | 44.90 | 336,300 | -1.99(-4.24%) |
Jul 26, 2018 | 46.94 | 47.91 | 46.21 | 46.89 | 315,031 | -0.05(-0.11%) |
Jul 25, 2018 | 46.40 | 47.00 | 45.91 | 46.94 | 240,025 | +0.61(+1.32%) |
Jul 24, 2018 | 47.00 | 47.02 | 45.62 | 46.33 | 472,506 | -0.46(-0.98%) |
Jul 23, 2018 | 47.17 | 45.80 | 46.79 | 355,396 | -0.47(-0.99%) | |
Jul 20, 2018 | 48.39 | 46.66 | 47.26 | 400,163 | -0.07(-0.15%) | |
Jul 19, 2018 | 46.96 | 47.77 | 46.82 | 47.33 | 410,994 | +0.35(+0.74%) |
Jul 18, 2018 | 46.85 | 47.23 | 46.37 | 46.98 | 506,239 | +0.25(+0.53%) |
Jul 17, 2018 | 45.70 | 46.95 | 45.70 | 46.73 | 534,237 | +0.93(+2.03%) |
Jul 16, 2018 | 44.57 | 45.84 | 44.30 | 45.80 | 583,268 | +1.19(+2.67%) |
Jul 13, 2018 | 44.80 | 44.61 | 457,134 | +0.87(+1.99%) | ||
Jul 12, 2018 | 44.11 | 44.27 | 42.60 | 43.74 | 515,355 | -0.16(-0.36%) |
Jul 11, 2018 | 44.35 | 44.48 | 43.36 | 43.90 | 672,211 | -0.71(-1.59%) |
Jul 10, 2018 | 43.50 | 44.68 | 43.21 | 44.61 | 673,925 | +1.21(+2.79%) |
Jul 09, 2018 | 43.20 | 43.46 | 42.15 | 43.40 | 581,256 | +0.20(+0.46%) |
Jul 06, 2018 | 43.09 | 43.87 | 42.99 | 43.20 | 288,449 | +0.06(+0.14%) |
Jul 05, 2018 | 43.39 | 43.84 | 42.23 | 43.14 | 482,440 | -0.16(-0.37%) |
Jul 03, 2018 | 43.30 | 43.30 | 43.30 | 0 | +0.16(+0.37%) | |
Jul 02, 2018 | 43.75 | 43.87 | 42.21 | 43.14 | 699,930 | -1.26(-2.84%) |
Jun 29, 2018 | 46.31 | 47.22 | 44.27 | 44.40 | 489,026 | -1.57(-3.42%) |
Jun 28, 2018 | 45.88 | 46.30 | 45.12 | 45.97 | 309,601 | -0.01(-0.02%) |
Jun 27, 2018 | 46.58 | 47.43 | 45.85 | 45.98 | 404,355 | -0.59(-1.27%) |
Jun 26, 2018 | 45.78 | 46.71 | 45.52 | 46.57 | 397,659 | +0.89(+1.95%) |
Jun 25, 2018 | 45.76 | 46.23 | 44.71 | 45.68 | 602,598 | -0.41(-0.89%) |
Jun 22, 2018 | 47.00 | 47.71 | 45.43 | 46.09 | 1,476,029 | -0.42(-0.90%) |
Jun 21, 2018 | 46.20 | 47.03 | 46.08 | 46.51 | 644,342 | +0.26(+0.56%) |
Jun 20, 2018 | 48.01 | 48.52 | 45.11 | 46.25 | 1,474,281 | -1.63(-3.40%) |
Jun 19, 2018 | 47.16 | 48.01 | 47.13 | 47.88 | 926,019 | +0.34(+0.72%) |
Jun 18, 2018 | 47.17 | 47.63 | 46.52 | 47.54 | 924,232 | +0.49(+1.04%) |
Jun 15, 2018 | 47.44 | 46.83 | 47.05 | 682,976 | -0.39(-0.82%) | |
Jun 14, 2018 | 47.71 | 48.15 | 47.04 | 47.44 | 630,973 | -0.31(-0.65%) |
Jun 13, 2018 | 48.90 | 49.45 | 47.61 | 47.75 | 693,996 | -1.08(-2.21%) |
Jun 12, 2018 | 48.59 | 49.27 | 47.80 | 48.83 | 740,684 | +0.25(+0.51%) |
Jun 11, 2018 | 49.21 | 49.83 | 48.43 | 48.58 | 860,590 | -0.44(-0.90%) |
Jun 08, 2018 | 48.84 | 49.87 | 48.47 | 49.02 | 773,944 | +0.25(+0.51%) |
Jun 07, 2018 | 48.75 | 49.96 | 48.46 | 48.77 | 1,192,261 | +0.17(+0.35%) |
Jun 06, 2018 | 48.82 | 48.60 | 1,570,964 | +1.07(+2.25%) | ||
Jun 05, 2018 | 50.00 | 51.20 | 45.71 | 47.53 | 5,704,067 | +4.65(+10.84%) |
Jun 04, 2018 | 42.31 | 42.88 | 41.75 | 42.88 | 1,122,082 | +0.72(+1.71%) |
Jun 01, 2018 | 42.23 | 43.07 | 41.35 | 42.16 | 732,927 | +0.26(+0.62%) |
May 31, 2018 | 41.48 | 42.77 | 40.91 | 41.90 | 817,815 | +0.33(+0.79%) |
May 30, 2018 | 41.16 | 43.37 | 40.86 | 41.57 | 1,462,430 | +1.99(+5.03%) |
May 29, 2018 | 39.97 | 40.77 | 39.44 | 39.58 | 539,716 | -0.73(-1.81%) |
May 25, 2018 | 40.31 | 40.31 | 40.31 | 0 | +0.64(+1.61%) | |
May 24, 2018 | 38.65 | 39.70 | 38.41 | 39.67 | 537,467 | +0.94(+2.43%) |
May 23, 2018 | 37.89 | 39.62 | 37.76 | 38.73 | 636,934 | +0.34(+0.89%) |
May 22, 2018 | 38.79 | 39.07 | 38.39 | 38.39 | 663,992 | -0.27(-0.70%) |
May 21, 2018 | 39.16 | 39.16 | 38.24 | 38.66 | 632,889 | -0.14(-0.36%) |
May 18, 2018 | 38.93 | 39.07 | 38.77 | 38.80 | 355,188 | -0.18(-0.46%) |
May 17, 2018 | 38.82 | 39.44 | 38.50 | 38.98 | 474,477 | +0.04(+0.10%) |
May 16, 2018 | 38.17 | 39.28 | 37.96 | 38.94 | 957,286 | +1.00(+2.64%) |
May 15, 2018 | 37.09 | 38.80 | 36.80 | 37.94 | 659,565 | +0.48(+1.28%) |
May 14, 2018 | 36.80 | 37.54 | 35.60 | 37.46 | 380,795 | +0.66(+1.79%) |
May 11, 2018 | 36.70 | 37.03 | 36.34 | 36.80 | 294,100 | +0.23(+0.63%) |
May 10, 2018 | 36.22 | 36.91 | 35.94 | 36.57 | 535,841 | +0.48(+1.33%) |
May 09, 2018 | 36.60 | 36.97 | 36.08 | 36.09 | 312,536 | -0.40(-1.10%) |
May 08, 2018 | 35.93 | 36.64 | 35.84 | 36.49 | 246,027 | +0.57(+1.59%) |
May 07, 2018 | 35.88 | 36.08 | 35.24 | 35.92 | 339,574 | +0.03(+0.08%) |
May 04, 2018 | 35.54 | 35.93 | 34.52 | 35.89 | 358,344 | +0.66(+1.87%) |
May 03, 2018 | 36.25 | 36.54 | 35.13 | 35.23 | 330,185 | -1.29(-3.53%) |
May 02, 2018 | 35.34 | 36.71 | 34.72 | 36.52 | 614,781 | +1.25(+3.54%) |