Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 37.70 | 37.70 | 37.00 | 37.20 | 30,741 | -0.40(-1.06%) |
Apr 29, 2019 | 37.50 | 37.90 | 37.00 | 37.60 | 23,890 | +0.10(+0.27%) |
Apr 26, 2019 | 36.40 | 37.74 | 36.30 | 37.50 | 27,800 | +1.10(+3.02%) |
Apr 25, 2019 | 36.90 | 36.90 | 36.20 | 36.40 | 27,309 | -0.90(-2.41%) |
Apr 24, 2019 | 37.40 | 37.80 | 36.80 | 37.30 | 45,223 | +0.00(+0.00%) |
Apr 23, 2019 | 37.20 | 37.90 | 36.70 | 37.30 | 31,953 | -0.10(-0.27%) |
Apr 22, 2019 | 38.30 | 38.90 | 37.25 | 37.40 | 39,213 | -0.70(-1.84%) |
Apr 18, 2019 | 38.20 | 38.60 | 38.00 | 38.10 | 17,830 | -0.40(-1.04%) |
Apr 17, 2019 | 38.90 | 39.10 | 38.40 | 38.50 | 23,581 | -0.30(-0.77%) |
Apr 16, 2019 | 38.50 | 39.00 | 38.40 | 38.80 | 17,729 | +0.50(+1.31%) |
Apr 15, 2019 | 38.90 | 39.10 | 38.20 | 38.30 | 47,902 | -0.50(-1.29%) |
Apr 12, 2019 | 39.10 | 39.30 | 38.50 | 38.80 | 23,770 | -0.10(-0.26%) |
Apr 11, 2019 | 39.60 | 39.60 | 38.80 | 38.90 | 20,671 | -0.60(-1.52%) |
Apr 10, 2019 | 38.60 | 39.70 | 38.60 | 39.50 | 52,041 | +1.10(+2.86%) |
Apr 09, 2019 | 38.60 | 38.90 | 38.10 | 38.40 | 50,783 | -0.40(-1.03%) |
Apr 08, 2019 | 38.90 | 39.20 | 38.50 | 38.80 | 24,910 | +0.10(+0.26%) |
Apr 05, 2019 | 38.20 | 39.20 | 38.10 | 38.70 | 42,860 | +0.60(+1.57%) |
Apr 04, 2019 | 37.10 | 38.35 | 37.00 | 38.10 | 36,945 | +1.20(+3.25%) |
Apr 03, 2019 | 37.10 | 38.00 | 36.75 | 36.90 | 47,766 | -0.10(-0.27%) |
Apr 02, 2019 | 38.30 | 38.30 | 36.80 | 37.00 | 45,302 | -1.20(-3.14%) |
Apr 01, 2019 | 38.20 | 38.80 | 38.10 | 38.20 | 40,475 | +0.30(+0.79%) |
Mar 29, 2019 | 38.00 | 38.50 | 37.40 | 37.90 | 32,880 | +0.10(+0.26%) |
Mar 28, 2019 | 38.30 | 38.80 | 37.50 | 37.80 | 24,532 | -0.20(-0.53%) |
Mar 27, 2019 | 37.90 | 38.40 | 37.55 | 38.00 | 37,084 | +0.00(+0.00%) |
Mar 26, 2019 | 38.90 | 39.00 | 36.90 | 38.00 | 49,088 | -0.80(-2.06%) |
Mar 25, 2019 | 37.90 | 39.00 | 37.10 | 38.80 | 69,202 | +2.00(+5.43%) |
Mar 22, 2019 | 38.70 | 38.90 | 35.90 | 36.80 | 95,000 | -2.00(-5.15%) |
Mar 21, 2019 | 38.90 | 39.50 | 38.40 | 38.80 | 49,043 | -0.10(-0.26%) |
Mar 20, 2019 | 39.10 | 39.58 | 38.40 | 38.90 | 62,576 | -0.30(-0.77%) |
Mar 19, 2019 | 39.00 | 39.58 | 38.40 | 39.20 | 53,235 | +0.70(+1.82%) |
Mar 18, 2019 | 39.80 | 40.10 | 38.20 | 38.50 | 51,826 | -1.20(-3.02%) |
Mar 15, 2019 | 38.60 | 40.00 | 38.30 | 39.70 | 127,380 | +1.10(+2.85%) |
Mar 14, 2019 | 39.20 | 40.19 | 38.50 | 38.60 | 70,066 | -0.80(-2.03%) |
Mar 13, 2019 | 39.20 | 39.90 | 38.20 | 39.40 | 103,609 | +0.80(+2.07%) |
Mar 12, 2019 | 40.80 | 43.90 | 38.10 | 38.60 | 150,987 | +0.30(+0.78%) |
Mar 11, 2019 | 36.40 | 38.70 | 36.40 | 38.30 | 75,959 | +2.00(+5.51%) |
Mar 08, 2019 | 36.00 | 36.70 | 35.80 | 36.30 | 23,900 | +0.00(+0.00%) |
Mar 07, 2019 | 37.00 | 37.10 | 36.10 | 36.30 | 35,962 | -0.70(-1.89%) |
Mar 06, 2019 | 37.00 | 37.60 | 36.90 | 37.00 | 47,925 | -0.30(-0.80%) |
Mar 05, 2019 | 38.00 | 38.30 | 36.90 | 37.30 | 36,648 | -0.70(-1.84%) |
Mar 04, 2019 | 37.10 | 38.50 | 36.90 | 38.00 | 65,184 | +0.80(+2.15%) |
Mar 01, 2019 | 38.10 | 38.40 | 37.00 | 37.20 | 38,240 | -0.80(-2.11%) |
Feb 28, 2019 | 38.70 | 39.00 | 37.90 | 38.00 | 39,710 | -0.80(-2.06%) |
Feb 27, 2019 | 38.80 | 39.10 | 38.40 | 38.80 | 33,951 | +0.00(+0.00%) |
Feb 26, 2019 | 39.10 | 39.80 | 38.60 | 38.80 | 54,457 | -0.40(-1.02%) |
Feb 25, 2019 | 39.50 | 40.10 | 39.10 | 39.20 | 60,120 | -0.50(-1.26%) |
Feb 22, 2019 | 39.80 | 40.80 | 39.25 | 39.70 | 58,030 | +0.00(+0.00%) |
Feb 21, 2019 | 39.50 | 40.60 | 39.30 | 39.70 | 48,088 | +0.10(+0.25%) |
Feb 20, 2019 | 38.60 | 42.00 | 38.50 | 39.60 | 131,078 | +0.90(+2.33%) |
Feb 19, 2019 | 38.00 | 38.80 | 36.80 | 38.70 | 75,515 | +0.60(+1.57%) |
Feb 15, 2019 | 38.50 | 38.80 | 38.10 | 38.10 | 90,570 | +0.00(+0.00%) |
Feb 14, 2019 | 37.30 | 38.95 | 36.90 | 38.10 | 177,774 | +0.80(+2.14%) |
Feb 13, 2019 | 32.40 | 37.50 | 32.40 | 37.30 | 224,489 | +5.10(+15.84%) |
Feb 12, 2019 | 31.90 | 32.30 | 31.61 | 32.20 | 44,749 | +0.70(+2.22%) |
Feb 11, 2019 | 31.70 | 31.90 | 31.30 | 31.50 | 26,681 | +0.30(+0.96%) |
Feb 08, 2019 | 30.90 | 31.70 | 30.60 | 31.20 | 28,700 | +0.30(+0.97%) |
Feb 07, 2019 | 32.00 | 32.00 | 30.85 | 30.90 | 37,781 | -1.50(-4.63%) |
Feb 06, 2019 | 31.30 | 33.00 | 31.20 | 32.40 | 36,978 | +1.10(+3.51%) |
Feb 05, 2019 | 31.20 | 31.50 | 30.70 | 31.30 | 24,491 | +0.10(+0.32%) |
Feb 04, 2019 | 31.50 | 31.60 | 31.00 | 31.20 | 18,635 | -0.30(-0.95%) |
Feb 01, 2019 | 31.40 | 32.30 | 31.30 | 31.50 | 23,340 | +0.40(+1.29%) |
Jan 31, 2019 | 32.20 | 32.90 | 30.80 | 31.10 | 70,151 | -1.50(-4.60%) |
Jan 30, 2019 | 31.40 | 33.10 | 31.00 | 32.60 | 44,923 | +1.30(+4.15%) |
Jan 29, 2019 | 30.80 | 31.40 | 30.80 | 31.30 | 15,291 | +0.40(+1.29%) |
Jan 28, 2019 | 31.30 | 31.60 | 30.40 | 30.90 | 28,514 | -0.20(-0.64%) |
Jan 25, 2019 | 31.20 | 31.80 | 31.00 | 31.10 | 36,530 | +0.30(+0.97%) |
Jan 24, 2019 | 30.70 | 31.10 | 30.40 | 30.80 | 26,928 | -0.10(-0.32%) |
Jan 23, 2019 | 30.90 | 31.10 | 30.30 | 30.90 | 30,245 | -0.10(-0.32%) |
Jan 22, 2019 | 31.80 | 32.00 | 30.60 | 31.00 | 36,158 | -0.90(-2.82%) |
Jan 18, 2019 | 31.80 | 32.50 | 31.20 | 31.90 | 44,250 | +0.30(+0.95%) |
Jan 17, 2019 | 31.00 | 31.80 | 31.00 | 31.60 | 23,574 | +0.20(+0.64%) |
Jan 16, 2019 | 31.20 | 32.07 | 31.00 | 31.40 | 26,446 | +0.30(+0.96%) |
Jan 15, 2019 | 31.30 | 31.30 | 30.50 | 31.10 | 31,563 | -0.10(-0.32%) |
Jan 14, 2019 | 31.50 | 31.80 | 30.70 | 31.20 | 35,324 | -0.40(-1.27%) |
Jan 11, 2019 | 31.70 | 32.40 | 30.80 | 31.60 | 45,080 | -0.40(-1.25%) |
Jan 10, 2019 | 31.00 | 32.60 | 30.80 | 32.00 | 55,101 | +0.70(+2.24%) |
Jan 09, 2019 | 29.90 | 31.40 | 29.50 | 31.30 | 68,565 | +1.50(+5.03%) |
Jan 08, 2019 | 29.40 | 30.70 | 29.40 | 29.80 | 55,096 | +0.20(+0.68%) |
Jan 07, 2019 | 28.40 | 29.90 | 27.80 | 29.60 | 84,104 | +1.20(+4.23%) |
Jan 04, 2019 | 27.10 | 28.80 | 26.80 | 28.40 | 65,490 | +1.90(+7.17%) |
Jan 03, 2019 | 26.70 | 27.30 | 26.20 | 26.50 | 32,815 | -0.60(-2.21%) |
Jan 02, 2019 | 25.50 | 27.30 | 25.10 | 27.10 | 64,472 | +1.10(+4.23%) |
Dec 31, 2018 | 26.90 | 27.20 | 25.80 | 26.00 | 73,120 | -0.60(-2.26%) |
Dec 28, 2018 | 27.00 | 27.70 | 26.50 | 26.60 | 46,430 | -0.40(-1.48%) |
Dec 27, 2018 | 26.70 | 27.40 | 26.00 | 27.00 | 66,998 | +0.10(+0.37%) |
Dec 26, 2018 | 26.80 | 27.20 | 26.00 | 26.90 | 65,221 | +0.60(+2.28%) |
Dec 24, 2018 | 27.10 | 27.60 | 26.30 | 26.30 | 31,330 | -0.80(-2.95%) |
Dec 21, 2018 | 26.40 | 27.45 | 26.00 | 27.10 | 80,650 | +0.60(+2.26%) |
Dec 20, 2018 | 27.40 | 27.75 | 25.40 | 26.50 | 70,639 | -1.00(-3.64%) |
Dec 19, 2018 | 28.00 | 29.30 | 27.40 | 27.50 | 37,124 | -0.60(-2.14%) |
Dec 18, 2018 | 28.70 | 29.50 | 27.80 | 28.10 | 45,781 | -0.40(-1.40%) |
Dec 17, 2018 | 28.70 | 30.20 | 28.30 | 28.50 | 55,918 | -0.40(-1.38%) |
Dec 14, 2018 | 29.70 | 30.20 | 28.40 | 28.90 | 60,280 | -0.70(-2.36%) |
Dec 13, 2018 | 31.30 | 31.30 | 29.50 | 29.60 | 37,318 | -1.20(-3.90%) |
Dec 12, 2018 | 31.10 | 31.30 | 30.20 | 30.80 | 40,263 | +0.10(+0.33%) |
Dec 11, 2018 | 30.80 | 31.40 | 30.20 | 30.70 | 37,006 | +0.70(+2.33%) |
Dec 10, 2018 | 30.60 | 31.30 | 29.10 | 30.00 | 90,284 | -0.70(-2.28%) |
Dec 07, 2018 | 32.40 | 32.90 | 30.40 | 30.70 | 41,590 | -1.50(-4.66%) |
Dec 06, 2018 | 32.00 | 32.30 | 30.70 | 32.20 | 85,498 | +0.00(+0.00%) |
Dec 04, 2018 | 34.00 | 34.60 | 32.00 | 32.20 | 64,210 | -1.70(-5.01%) |
Dec 03, 2018 | 34.00 | 35.20 | 33.70 | 33.90 | 62,150 | +0.70(+2.11%) |
Nov 30, 2018 | 33.80 | 34.40 | 32.90 | 33.20 | 60,400 | -0.80(-2.35%) |
Nov 29, 2018 | 34.30 | 34.55 | 33.90 | 34.00 | 26,315 | -0.40(-1.16%) |
Nov 28, 2018 | 33.90 | 34.60 | 33.65 | 34.40 | 57,878 | +0.40(+1.18%) |
Nov 27, 2018 | 34.70 | 34.90 | 33.50 | 34.00 | 51,939 | -0.90(-2.58%) |
Nov 26, 2018 | 34.80 | 36.00 | 34.50 | 34.90 | 36,381 | +0.40(+1.16%) |
Nov 23, 2018 | 35.20 | 35.50 | 34.40 | 34.50 | 18,460 | -1.20(-3.36%) |
Nov 21, 2018 | 35.70 | 35.70 | 35.70 | 0 | +0.50(+1.42%) | |
Nov 20, 2018 | 37.00 | 37.10 | 34.60 | 35.20 | 63,208 | -2.60(-6.88%) |
Nov 19, 2018 | 37.80 | 38.30 | 36.70 | 37.80 | 61,822 | -0.30(-0.79%) |
Nov 16, 2018 | 39.00 | 39.00 | 36.80 | 38.10 | 79,300 | -1.40(-3.54%) |
Nov 15, 2018 | 38.80 | 39.80 | 38.70 | 39.50 | 45,103 | +0.50(+1.28%) |
Nov 14, 2018 | 40.60 | 40.60 | 38.60 | 39.00 | 59,354 | -1.50(-3.70%) |
Nov 13, 2018 | 42.00 | 42.50 | 39.70 | 40.50 | 85,909 | -1.70(-4.03%) |
Nov 12, 2018 | 42.70 | 43.10 | 42.00 | 42.20 | 64,753 | -0.60(-1.40%) |
Nov 09, 2018 | 42.70 | 43.30 | 42.00 | 42.80 | 84,490 | -0.60(-1.38%) |
Nov 08, 2018 | 42.20 | 44.10 | 41.90 | 43.40 | 94,614 | +1.10(+2.60%) |
Nov 07, 2018 | 41.80 | 43.00 | 41.40 | 42.30 | 111,218 | +0.90(+2.17%) |
Nov 06, 2018 | 40.40 | 42.50 | 40.40 | 41.40 | 119,699 | +1.30(+3.24%) |
Nov 05, 2018 | 40.00 | 40.60 | 39.20 | 40.10 | 62,444 | +0.10(+0.25%) |
Nov 02, 2018 | 41.00 | 41.50 | 39.30 | 40.00 | 100,760 | -0.70(-1.72%) |
Nov 01, 2018 | 40.30 | 41.80 | 40.10 | 40.70 | 148,522 | +1.20(+3.04%) |
Oct 31, 2018 | 39.90 | 41.95 | 39.20 | 39.50 | 168,292 | +0.50(+1.28%) |
Oct 30, 2018 | 34.20 | 39.80 | 34.00 | 39.00 | 217,890 | +5.90(+17.82%) |
Oct 29, 2018 | 33.50 | 33.90 | 32.50 | 33.10 | 50,717 | +0.00(+0.00%) |
Oct 26, 2018 | 32.70 | 33.60 | 31.90 | 33.10 | 74,490 | -0.10(-0.30%) |
Oct 25, 2018 | 33.00 | 33.30 | 32.00 | 33.20 | 63,419 | +0.70(+2.15%) |
Oct 24, 2018 | 35.10 | 35.20 | 32.50 | 32.50 | 71,011 | -2.60(-7.41%) |
Oct 23, 2018 | 36.00 | 36.00 | 34.40 | 35.10 | 53,333 | -1.30(-3.57%) |
Oct 22, 2018 | 36.90 | 37.40 | 36.20 | 36.40 | 61,230 | +0.20(+0.55%) |
Oct 19, 2018 | 35.60 | 36.60 | 35.30 | 36.20 | 57,730 | +0.50(+1.40%) |
Oct 18, 2018 | 36.00 | 36.60 | 35.35 | 35.70 | 53,933 | -0.30(-0.83%) |
Oct 17, 2018 | 35.00 | 36.20 | 34.12 | 36.00 | 78,683 | +1.20(+3.45%) |
Oct 16, 2018 | 34.40 | 35.55 | 33.80 | 34.80 | 29,229 | +0.80(+2.35%) |
Oct 15, 2018 | 34.00 | 34.50 | 33.70 | 34.00 | 26,112 | -0.20(-0.58%) |
Oct 12, 2018 | 34.60 | 35.20 | 34.05 | 34.20 | 34,320 | +0.40(+1.18%) |
Oct 11, 2018 | 33.60 | 34.80 | 33.40 | 33.80 | 42,326 | +0.00(+0.00%) |
Oct 10, 2018 | 34.70 | 35.50 | 33.70 | 33.80 | 47,655 | -0.90(-2.59%) |
Oct 09, 2018 | 36.00 | 36.45 | 34.60 | 34.70 | 29,976 | -1.30(-3.61%) |
Oct 08, 2018 | 35.20 | 36.15 | 35.20 | 36.00 | 30,274 | +0.70(+1.98%) |
Oct 05, 2018 | 35.80 | 35.90 | 34.70 | 35.30 | 31,140 | -0.50(-1.40%) |
Oct 04, 2018 | 36.50 | 37.50 | 35.60 | 35.80 | 40,360 | -0.90(-2.45%) |
Oct 03, 2018 | 35.30 | 37.10 | 35.10 | 36.70 | 44,697 | +1.50(+4.26%) |
Oct 02, 2018 | 35.00 | 35.80 | 34.70 | 35.20 | 40,716 | +0.10(+0.28%) |
Oct 01, 2018 | 36.10 | 36.30 | 34.60 | 35.10 | 38,986 | -0.80(-2.23%) |
Sep 28, 2018 | 35.30 | 35.90 | 35.15 | 35.90 | 39,380 | +0.40(+1.13%) |
Sep 27, 2018 | 36.00 | 36.00 | 35.20 | 35.50 | 24,588 | -0.60(-1.66%) |
Sep 26, 2018 | 36.20 | 36.40 | 35.50 | 36.10 | 43,100 | -0.20(-0.55%) |
Sep 25, 2018 | 35.80 | 37.00 | 35.50 | 36.30 | 42,624 | +0.50(+1.40%) |
Sep 24, 2018 | 36.70 | 37.10 | 35.55 | 35.80 | 69,327 | -0.90(-2.45%) |
Sep 21, 2018 | 36.40 | 36.90 | 36.10 | 36.70 | 90,540 | +0.50(+1.38%) |
Sep 20, 2018 | 35.60 | 36.40 | 35.15 | 36.20 | 79,500 | +1.00(+2.84%) |
Sep 19, 2018 | 34.40 | 36.50 | 34.40 | 35.20 | 72,857 | +1.00(+2.92%) |
Sep 18, 2018 | 33.80 | 34.70 | 33.70 | 34.20 | 57,285 | +0.50(+1.48%) |
Sep 17, 2018 | 33.90 | 34.70 | 33.20 | 33.70 | 49,597 | +0.50(+1.51%) |
Sep 14, 2018 | 32.80 | 33.40 | 32.55 | 33.20 | 30,620 | +0.50(+1.53%) |
Sep 13, 2018 | 33.70 | 33.80 | 32.70 | 32.70 | 32,975 | -0.90(-2.68%) |
Sep 12, 2018 | 33.40 | 34.00 | 33.20 | 33.60 | 31,437 | +0.20(+0.60%) |
Sep 11, 2018 | 33.40 | 33.90 | 33.00 | 33.40 | 42,596 | -0.10(-0.30%) |
Sep 10, 2018 | 33.60 | 33.80 | 33.05 | 33.50 | 35,297 | +0.30(+0.90%) |
Sep 07, 2018 | 33.30 | 33.80 | 32.80 | 33.20 | 47,640 | -0.40(-1.19%) |
Sep 06, 2018 | 34.00 | 34.60 | 33.30 | 33.60 | 59,083 | +0.10(+0.30%) |
Sep 05, 2018 | 33.20 | 33.70 | 32.60 | 33.50 | 41,079 | +0.30(+0.90%) |
Sep 04, 2018 | 33.70 | 33.80 | 32.80 | 33.20 | 68,429 | -0.80(-2.35%) |
Aug 31, 2018 | 34.00 | 34.00 | 34.00 | 0 | -0.40(-1.16%) | |
Aug 30, 2018 | 34.70 | 35.00 | 34.10 | 34.40 | 38,203 | -0.60(-1.71%) |
Aug 29, 2018 | 34.60 | 35.40 | 34.00 | 35.00 | 58,425 | +0.70(+2.04%) |
Aug 28, 2018 | 34.90 | 35.40 | 34.10 | 34.30 | 58,142 | -0.60(-1.72%) |
Aug 27, 2018 | 34.40 | 35.50 | 34.30 | 34.90 | 64,452 | +0.90(+2.65%) |
Aug 24, 2018 | 33.70 | 34.00 | 33.40 | 34.00 | 49,690 | +0.50(+1.49%) |
Aug 23, 2018 | 33.60 | 33.80 | 32.50 | 33.50 | 61,798 | -0.30(-0.89%) |
Aug 22, 2018 | 33.20 | 34.20 | 33.10 | 33.80 | 80,694 | +0.40(+1.20%) |
Aug 21, 2018 | 33.20 | 33.80 | 33.00 | 33.40 | 59,257 | +0.20(+0.60%) |
Aug 20, 2018 | 33.10 | 33.50 | 32.70 | 33.20 | 42,431 | +0.30(+0.91%) |
Aug 17, 2018 | 32.60 | 33.40 | 32.10 | 32.90 | 106,000 | +0.40(+1.23%) |
Aug 16, 2018 | 32.10 | 33.20 | 32.10 | 32.50 | 65,378 | +0.70(+2.20%) |
Aug 15, 2018 | 32.90 | 33.50 | 31.20 | 31.80 | 143,779 | -1.10(-3.34%) |
Aug 14, 2018 | 34.00 | 34.10 | 32.90 | 32.90 | 93,396 | -0.50(-1.50%) |
Aug 13, 2018 | 34.90 | 35.00 | 33.00 | 33.40 | 86,790 | -1.70(-4.84%) |
Aug 10, 2018 | 35.00 | 35.90 | 34.65 | 35.10 | 59,290 | -0.40(-1.13%) |
Aug 09, 2018 | 35.60 | 36.10 | 35.20 | 35.50 | 72,276 | +0.10(+0.28%) |
Aug 08, 2018 | 34.50 | 35.50 | 33.95 | 35.40 | 117,796 | +1.70(+5.04%) |
Aug 07, 2018 | 34.70 | 35.80 | 33.60 | 33.70 | 136,023 | -1.10(-3.16%) |
Aug 06, 2018 | 35.70 | 35.85 | 32.50 | 34.80 | 167,833 | -1.40(-3.87%) |
Aug 03, 2018 | 34.80 | 37.80 | 34.30 | 36.20 | 212,040 | +3.60(+11.04%) |
Aug 02, 2018 | 39.90 | 40.00 | 31.20 | 32.60 | 578,058 | -9.30(-22.20%) |
Aug 01, 2018 | 42.70 | 43.17 | 41.00 | 41.90 | 75,095 | -0.80(-1.87%) |
Jul 31, 2018 | 41.20 | 43.20 | 41.00 | 42.70 | 151,865 | +1.60(+3.89%) |
Jul 30, 2018 | 41.80 | 42.60 | 41.00 | 41.10 | 60,158 | -0.40(-0.96%) |
Jul 27, 2018 | 42.20 | 42.50 | 41.10 | 41.50 | 42,560 | -0.70(-1.66%) |
Jul 26, 2018 | 41.10 | 42.40 | 40.80 | 42.20 | 66,792 | +1.10(+2.68%) |
Jul 25, 2018 | 40.90 | 41.20 | 40.30 | 41.10 | 44,506 | +0.20(+0.49%) |
Jul 24, 2018 | 41.30 | 42.25 | 40.80 | 40.90 | 72,196 | +0.60(+1.49%) |
Jul 23, 2018 | 40.40 | 40.70 | 40.00 | 40.30 | 18,560 | -0.20(-0.49%) |
Jul 20, 2018 | 41.50 | 41.70 | 40.35 | 40.50 | 47,275 | -0.60(-1.46%) |
Jul 19, 2018 | 41.10 | 41.60 | 40.04 | 41.10 | 41,941 | -0.10(-0.24%) |
Jul 18, 2018 | 40.60 | 41.50 | 40.50 | 41.20 | 42,722 | +0.60(+1.48%) |
Jul 17, 2018 | 39.60 | 40.80 | 39.60 | 40.60 | 40,616 | +1.10(+2.78%) |
Jul 16, 2018 | 40.00 | 40.60 | 38.70 | 39.50 | 38,966 | -0.50(-1.25%) |
Jul 13, 2018 | 40.00 | 41.20 | 40.00 | 40.00 | 28,498 | -0.20(-0.50%) |
Jul 12, 2018 | 40.30 | 40.40 | 38.70 | 40.20 | 54,574 | +0.30(+0.75%) |
Jul 11, 2018 | 40.50 | 40.80 | 39.50 | 39.90 | 84,180 | -1.20(-2.92%) |
Jul 10, 2018 | 42.00 | 42.90 | 41.00 | 41.10 | 46,356 | -0.80(-1.91%) |
Jul 09, 2018 | 42.40 | 42.65 | 41.60 | 41.90 | 45,679 | +0.00(+0.00%) |
Jul 06, 2018 | 40.80 | 42.00 | 40.50 | 41.90 | 48,871 | +0.90(+2.20%) |
Jul 05, 2018 | 40.80 | 41.10 | 40.00 | 41.00 | 96,690 | +0.40(+0.99%) |
Jul 03, 2018 | 40.60 | 40.60 | 40.60 | 0 | -0.60(-1.46%) | |
Jul 02, 2018 | 40.60 | 41.50 | 40.10 | 41.20 | 60,980 | +0.20(+0.49%) |
Jun 29, 2018 | 42.30 | 42.70 | 40.70 | 41.00 | 82,775 | -0.90(-2.15%) |
Jun 28, 2018 | 42.90 | 43.05 | 41.30 | 41.90 | 106,742 | -0.90(-2.10%) |
Jun 27, 2018 | 43.30 | 45.17 | 42.70 | 42.80 | 107,529 | -0.30(-0.70%) |
Jun 26, 2018 | 43.00 | 43.30 | 42.40 | 43.10 | 62,773 | +0.10(+0.23%) |
Jun 25, 2018 | 45.40 | 45.50 | 42.90 | 43.00 | 82,551 | -2.50(-5.49%) |
Jun 22, 2018 | 44.90 | 45.60 | 44.36 | 45.50 | 135,600 | +1.20(+2.71%) |
Jun 21, 2018 | 45.00 | 45.50 | 44.00 | 44.30 | 57,197 | -0.80(-1.77%) |
Jun 20, 2018 | 45.80 | 45.80 | 44.60 | 45.10 | 43,300 | -0.10(-0.22%) |
Jun 19, 2018 | 45.30 | 45.40 | 43.30 | 45.20 | 104,748 | -0.60(-1.31%) |
Jun 18, 2018 | 45.00 | 46.30 | 45.00 | 45.80 | 48,310 | +0.30(+0.66%) |
Jun 15, 2018 | 46.20 | 44.60 | 45.50 | 83,321 | -0.70(-1.52%) | |
Jun 14, 2018 | 47.30 | 47.30 | 45.45 | 46.20 | 111,140 | -0.90(-1.91%) |
Jun 13, 2018 | 47.00 | 47.50 | 46.43 | 47.10 | 49,298 | +0.00(+0.00%) |
Jun 12, 2018 | 47.90 | 47.90 | 46.30 | 47.10 | 61,617 | -0.50(-1.05%) |
Jun 11, 2018 | 47.50 | 48.55 | 47.20 | 47.60 | 71,677 | +0.70(+1.49%) |
Jun 08, 2018 | 46.30 | 47.10 | 45.95 | 46.90 | 81,154 | +0.40(+0.86%) |
Jun 07, 2018 | 46.40 | 47.00 | 45.50 | 46.50 | 95,786 | +0.20(+0.43%) |
Jun 06, 2018 | 45.50 | 46.30 | 129,698 | -0.60(-1.28%) | ||
Jun 05, 2018 | 44.30 | 47.00 | 43.50 | 46.90 | 93,345 | +2.80(+6.35%) |
Jun 04, 2018 | 46.00 | 46.30 | 43.80 | 44.10 | 84,562 | -1.50(-3.29%) |
Jun 01, 2018 | 45.40 | 45.80 | 44.70 | 45.60 | 89,915 | +0.80(+1.79%) |
May 31, 2018 | 46.10 | 46.40 | 44.60 | 44.80 | 162,885 | -1.10(-2.40%) |
May 30, 2018 | 46.30 | 47.00 | 45.60 | 45.90 | 109,458 | +0.20(+0.44%) |
May 29, 2018 | 46.30 | 47.50 | 45.60 | 45.70 | 96,600 | -1.20(-2.56%) |
May 25, 2018 | 46.90 | 46.90 | 46.90 | 0 | -0.70(-1.47%) | |
May 24, 2018 | 47.80 | 48.60 | 47.50 | 47.60 | 153,716 | -0.50(-1.04%) |
May 23, 2018 | 48.00 | 48.90 | 47.10 | 48.10 | 79,604 | -0.30(-0.62%) |
May 22, 2018 | 49.40 | 50.40 | 48.30 | 48.40 | 64,667 | -1.30(-2.62%) |
May 21, 2018 | 50.00 | 51.40 | 48.60 | 49.70 | 109,435 | +0.90(+1.84%) |
May 18, 2018 | 50.10 | 51.30 | 48.55 | 48.80 | 153,881 | -1.10(-2.20%) |
May 17, 2018 | 50.00 | 53.10 | 49.40 | 49.90 | 275,498 | -0.60(-1.19%) |
May 16, 2018 | 46.70 | 50.72 | 46.70 | 50.50 | 340,641 | +4.00(+8.60%) |
May 15, 2018 | 43.20 | 46.60 | 43.20 | 46.50 | 220,581 | +3.20(+7.39%) |
May 14, 2018 | 41.50 | 43.30 | 41.20 | 43.30 | 315,365 | +2.10(+5.10%) |
May 11, 2018 | 41.30 | 41.70 | 40.70 | 41.20 | 181,277 | +0.30(+0.73%) |
May 10, 2018 | 40.10 | 41.80 | 39.95 | 40.90 | 281,448 | +1.30(+3.28%) |
May 09, 2018 | 41.20 | 42.10 | 39.40 | 39.60 | 219,685 | -0.90(-2.22%) |
May 08, 2018 | 42.60 | 42.85 | 40.00 | 40.50 | 166,365 | -2.50(-5.81%) |
May 07, 2018 | 42.90 | 43.70 | 42.60 | 43.00 | 79,100 | +0.10(+0.23%) |
May 04, 2018 | 43.00 | 44.20 | 42.60 | 42.90 | 130,030 | -0.60(-1.38%) |
May 03, 2018 | 43.80 | 44.50 | 43.00 | 43.50 | 119,622 | -0.50(-1.14%) |
May 02, 2018 | 44.80 | 46.50 | 43.60 | 44.00 | 258,996 | -0.50(-1.12%) |