Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 70.63 | 71.40 | 70.16 | 70.88 | 279,349 | +0.24(+0.34%) |
Apr 29, 2019 | 70.22 | 71.00 | 68.80 | 70.64 | 300,219 | +0.05(+0.07%) |
Apr 26, 2019 | 70.46 | 71.40 | 69.50 | 70.59 | 264,800 | -0.24(-0.34%) |
Apr 25, 2019 | 70.35 | 71.46 | 69.55 | 70.83 | 185,133 | +0.47(+0.67%) |
Apr 24, 2019 | 69.89 | 71.18 | 69.77 | 70.36 | 158,540 | +0.50(+0.72%) |
Apr 23, 2019 | 69.16 | 70.61 | 69.00 | 69.86 | 307,818 | +1.08(+1.57%) |
Apr 22, 2019 | 66.56 | 68.84 | 66.56 | 68.78 | 182,943 | +1.65(+2.46%) |
Apr 18, 2019 | 67.40 | 67.82 | 65.06 | 67.13 | 235,900 | -0.46(-0.68%) |
Apr 17, 2019 | 68.05 | 68.09 | 66.67 | 67.59 | 527,196 | -0.14(-0.21%) |
Apr 16, 2019 | 69.24 | 69.58 | 67.12 | 67.73 | 423,392 | -1.03(-1.50%) |
Apr 15, 2019 | 68.91 | 69.61 | 68.32 | 68.76 | 380,663 | +0.43(+0.63%) |
Apr 12, 2019 | 68.44 | 68.82 | 67.21 | 68.33 | 155,900 | +0.36(+0.53%) |
Apr 11, 2019 | 67.10 | 68.20 | 66.61 | 67.97 | 401,769 | +0.89(+1.33%) |
Apr 10, 2019 | 66.04 | 67.20 | 65.81 | 67.08 | 364,520 | +1.29(+1.96%) |
Apr 09, 2019 | 64.63 | 66.39 | 64.58 | 65.79 | 256,252 | +0.97(+1.50%) |
Apr 08, 2019 | 64.58 | 65.33 | 63.58 | 64.82 | 233,614 | +0.07(+0.11%) |
Apr 05, 2019 | 64.07 | 65.06 | 63.00 | 64.75 | 529,600 | +0.97(+1.52%) |
Apr 04, 2019 | 65.84 | 65.84 | 62.21 | 63.78 | 555,284 | -1.81(-2.76%) |
Apr 03, 2019 | 65.68 | 66.17 | 65.14 | 65.59 | 499,199 | +0.44(+0.68%) |
Apr 02, 2019 | 65.00 | 65.26 | 64.04 | 65.15 | 353,998 | +0.12(+0.18%) |
Apr 01, 2019 | 65.42 | 66.43 | 64.23 | 65.03 | 370,692 | +0.13(+0.20%) |
Mar 29, 2019 | 63.90 | 64.98 | 63.50 | 64.90 | 350,500 | +1.39(+2.19%) |
Mar 28, 2019 | 62.59 | 63.94 | 62.46 | 63.51 | 246,630 | +1.22(+1.96%) |
Mar 27, 2019 | 62.68 | 63.26 | 60.76 | 62.29 | 289,563 | -0.43(-0.69%) |
Mar 26, 2019 | 62.23 | 63.21 | 61.74 | 62.72 | 334,962 | +1.04(+1.69%) |
Mar 25, 2019 | 60.97 | 62.32 | 60.50 | 61.68 | 366,665 | +0.59(+0.97%) |
Mar 22, 2019 | 62.66 | 63.09 | 61.00 | 61.09 | 289,100 | -1.94(-3.08%) |
Mar 21, 2019 | 61.90 | 63.62 | 61.50 | 63.03 | 312,666 | +0.89(+1.43%) |
Mar 20, 2019 | 61.57 | 62.93 | 61.31 | 62.14 | 227,106 | +0.62(+1.01%) |
Mar 19, 2019 | 62.11 | 62.11 | 61.24 | 61.52 | 207,590 | -0.20(-0.32%) |
Mar 18, 2019 | 61.00 | 62.16 | 60.80 | 61.72 | 372,294 | +0.73(+1.20%) |
Mar 15, 2019 | 60.50 | 61.76 | 60.33 | 60.99 | 474,400 | +0.67(+1.11%) |
Mar 14, 2019 | 60.91 | 61.11 | 60.22 | 60.32 | 220,830 | -0.63(-1.03%) |
Mar 13, 2019 | 60.59 | 61.52 | 60.47 | 60.95 | 452,689 | +0.52(+0.86%) |
Mar 12, 2019 | 59.88 | 61.00 | 58.52 | 60.43 | 447,805 | +0.45(+0.75%) |
Mar 11, 2019 | 58.18 | 60.19 | 58.18 | 59.98 | 587,525 | +1.83(+3.15%) |
Mar 08, 2019 | 57.19 | 58.39 | 56.61 | 58.15 | 508,400 | +0.39(+0.68%) |
Mar 07, 2019 | 57.51 | 58.74 | 57.17 | 57.76 | 435,252 | +0.13(+0.23%) |
Mar 06, 2019 | 59.29 | 59.65 | 57.33 | 57.63 | 710,484 | -1.59(-2.68%) |
Mar 05, 2019 | 57.07 | 59.67 | 55.94 | 59.22 | 826,142 | +2.14(+3.75%) |
Mar 04, 2019 | 59.13 | 59.67 | 54.03 | 57.08 | 1,605,238 | -2.23(-3.76%) |
Mar 01, 2019 | 61.00 | 62.60 | 57.25 | 59.31 | 2,164,000 | -6.32(-9.63%) |
Feb 28, 2019 | 64.79 | 65.85 | 63.92 | 65.63 | 721,304 | +0.58(+0.89%) |
Feb 27, 2019 | 64.44 | 65.36 | 63.64 | 65.05 | 473,173 | +0.52(+0.81%) |
Feb 26, 2019 | 64.54 | 65.20 | 64.09 | 64.53 | 372,628 | -0.19(-0.29%) |
Feb 25, 2019 | 65.42 | 65.63 | 64.19 | 64.72 | 338,575 | -0.37(-0.57%) |
Feb 22, 2019 | 64.44 | 65.65 | 63.58 | 65.09 | 438,700 | +0.85(+1.32%) |
Feb 21, 2019 | 64.50 | 64.83 | 63.54 | 64.24 | 259,153 | -0.46(-0.71%) |
Feb 20, 2019 | 64.58 | 65.35 | 64.26 | 64.70 | 384,149 | +0.05(+0.08%) |
Feb 19, 2019 | 64.62 | 65.01 | 64.26 | 64.65 | 257,655 | -0.36(-0.55%) |
Feb 15, 2019 | 65.18 | 65.30 | 64.50 | 65.01 | 287,900 | +0.00(+0.00%) |
Feb 14, 2019 | 64.35 | 65.34 | 64.24 | 65.01 | 283,786 | +0.27(+0.42%) |
Feb 13, 2019 | 64.92 | 64.95 | 63.89 | 64.74 | 246,469 | +0.28(+0.43%) |
Feb 12, 2019 | 64.58 | 65.28 | 64.04 | 64.46 | 269,486 | +0.57(+0.89%) |
Feb 11, 2019 | 65.00 | 65.58 | 63.55 | 63.89 | 524,817 | -0.94(-1.45%) |
Feb 08, 2019 | 62.45 | 65.28 | 62.06 | 64.83 | 475,500 | +1.81(+2.87%) |
Feb 07, 2019 | 63.89 | 64.60 | 62.52 | 63.02 | 375,160 | -1.38(-2.14%) |
Feb 06, 2019 | 62.24 | 65.45 | 61.60 | 64.40 | 1,207,310 | +2.40(+3.87%) |
Feb 05, 2019 | 62.11 | 62.74 | 61.77 | 62.00 | 681,440 | -0.15(-0.24%) |
Feb 04, 2019 | 62.44 | 62.88 | 61.58 | 62.15 | 560,749 | -0.18(-0.29%) |
Feb 01, 2019 | 63.05 | 63.52 | 61.87 | 62.33 | 624,700 | -0.60(-0.95%) |
Jan 31, 2019 | 62.13 | 63.07 | 62.10 | 62.93 | 492,266 | +0.89(+1.43%) |
Jan 30, 2019 | 63.29 | 63.29 | 61.13 | 62.04 | 519,177 | -0.65(-1.04%) |
Jan 29, 2019 | 63.33 | 63.33 | 62.24 | 62.69 | 265,342 | -0.19(-0.30%) |
Jan 28, 2019 | 62.23 | 63.15 | 61.26 | 62.88 | 447,727 | +0.24(+0.38%) |
Jan 25, 2019 | 61.51 | 63.72 | 61.37 | 62.64 | 642,700 | +1.59(+2.60%) |
Jan 24, 2019 | 60.23 | 61.19 | 59.78 | 61.05 | 451,064 | +0.88(+1.46%) |
Jan 23, 2019 | 60.28 | 60.87 | 59.16 | 60.17 | 556,165 | +0.77(+1.30%) |
Jan 22, 2019 | 61.63 | 61.64 | 58.78 | 59.40 | 963,216 | -0.98(-1.62%) |
Jan 18, 2019 | 58.47 | 60.82 | 58.10 | 60.38 | 1,156,500 | +2.42(+4.18%) |
Jan 17, 2019 | 57.69 | 58.63 | 57.55 | 57.96 | 662,679 | +0.31(+0.54%) |
Jan 16, 2019 | 56.65 | 58.79 | 56.60 | 57.65 | 662,818 | +1.25(+2.22%) |
Jan 15, 2019 | 55.00 | 57.14 | 55.00 | 56.40 | 470,699 | +1.40(+2.55%) |
Jan 14, 2019 | 54.70 | 55.95 | 54.31 | 55.00 | 321,606 | +0.11(+0.20%) |
Jan 11, 2019 | 54.16 | 55.72 | 54.04 | 54.89 | 376,500 | +0.52(+0.96%) |
Jan 10, 2019 | 54.47 | 54.78 | 53.75 | 54.37 | 482,222 | -0.36(-0.66%) |
Jan 09, 2019 | 54.09 | 55.00 | 53.53 | 54.73 | 933,108 | +1.09(+2.03%) |
Jan 08, 2019 | 52.11 | 54.10 | 52.11 | 53.64 | 783,657 | +2.15(+4.18%) |
Jan 07, 2019 | 51.42 | 51.88 | 50.70 | 51.49 | 900,811 | +0.06(+0.12%) |
Jan 04, 2019 | 50.79 | 52.24 | 50.48 | 51.43 | 417,900 | +1.65(+3.31%) |
Jan 03, 2019 | 51.35 | 51.90 | 49.72 | 49.78 | 309,291 | -2.28(-4.38%) |
Jan 02, 2019 | 51.11 | 52.85 | 50.78 | 52.06 | 362,527 | +0.19(+0.37%) |
Dec 31, 2018 | 51.85 | 52.45 | 51.35 | 51.87 | 265,500 | +0.36(+0.70%) |
Dec 28, 2018 | 51.74 | 52.12 | 50.26 | 51.51 | 350,300 | +0.09(+0.18%) |
Dec 27, 2018 | 48.97 | 51.45 | 48.75 | 51.42 | 405,592 | +1.62(+3.25%) |
Dec 26, 2018 | 46.29 | 49.81 | 46.29 | 49.80 | 405,282 | +3.56(+7.70%) |
Dec 24, 2018 | 44.18 | 46.37 | 43.74 | 46.24 | 478,200 | +1.81(+4.07%) |
Dec 21, 2018 | 47.06 | 47.06 | 44.26 | 44.43 | 932,800 | -2.44(-5.21%) |
Dec 20, 2018 | 48.35 | 48.35 | 45.97 | 46.87 | 501,535 | -1.65(-3.40%) |
Dec 19, 2018 | 50.45 | 50.91 | 48.15 | 48.52 | 402,115 | -1.71(-3.40%) |
Dec 18, 2018 | 52.20 | 52.96 | 50.17 | 50.23 | 404,066 | -1.37(-2.66%) |
Dec 17, 2018 | 53.02 | 53.61 | 51.46 | 51.60 | 871,496 | -1.49(-2.81%) |
Dec 14, 2018 | 52.62 | 53.50 | 51.03 | 53.09 | 440,500 | +0.09(+0.17%) |
Dec 13, 2018 | 53.41 | 53.76 | 52.81 | 53.00 | 405,150 | -0.02(-0.04%) |
Dec 12, 2018 | 51.40 | 53.44 | 51.31 | 53.02 | 402,599 | +1.08(+2.08%) |
Dec 11, 2018 | 50.75 | 52.25 | 50.54 | 51.94 | 427,624 | +1.93(+3.86%) |
Dec 10, 2018 | 50.74 | 51.20 | 49.18 | 50.01 | 458,538 | -0.63(-1.24%) |
Dec 07, 2018 | 52.05 | 53.23 | 49.94 | 50.64 | 498,700 | -1.65(-3.16%) |
Dec 06, 2018 | 49.89 | 52.31 | 48.78 | 52.29 | 408,678 | +1.39(+2.73%) |
Dec 04, 2018 | 50.77 | 52.48 | 50.74 | 50.90 | 621,600 | -0.38(-0.74%) |
Dec 03, 2018 | 51.62 | 52.01 | 50.49 | 51.28 | 367,360 | +0.43(+0.85%) |
Nov 30, 2018 | 50.06 | 52.12 | 49.88 | 50.85 | 572,500 | +1.01(+2.03%) |
Nov 29, 2018 | 48.94 | 50.13 | 48.71 | 49.84 | 237,822 | +0.85(+1.74%) |
Nov 28, 2018 | 47.85 | 49.39 | 47.14 | 48.99 | 217,467 | +1.56(+3.29%) |
Nov 27, 2018 | 46.93 | 47.63 | 46.79 | 47.43 | 149,407 | +0.02(+0.04%) |
Nov 26, 2018 | 46.80 | 47.59 | 46.02 | 47.41 | 232,862 | +1.41(+3.07%) |
Nov 23, 2018 | 44.72 | 46.49 | 44.47 | 46.00 | 314,700 | +0.77(+1.70%) |
Nov 21, 2018 | 45.23 | 45.23 | 45.23 | 0 | +0.59(+1.32%) | |
Nov 20, 2018 | 44.16 | 45.13 | 43.52 | 44.64 | 324,865 | -0.45(-1.00%) |
Nov 19, 2018 | 48.00 | 48.40 | 44.71 | 45.09 | 430,349 | -2.91(-6.06%) |
Nov 16, 2018 | 48.43 | 48.90 | 47.10 | 48.00 | 458,200 | -0.91(-1.86%) |
Nov 15, 2018 | 47.48 | 49.03 | 47.20 | 48.91 | 286,332 | +1.09(+2.28%) |
Nov 14, 2018 | 48.02 | 48.55 | 47.31 | 47.82 | 456,109 | +0.17(+0.36%) |
Nov 13, 2018 | 48.91 | 48.97 | 47.17 | 47.65 | 505,948 | +0.46(+0.97%) |
Nov 12, 2018 | 46.97 | 47.83 | 45.46 | 47.19 | 482,057 | -0.08(-0.17%) |
Nov 09, 2018 | 49.00 | 49.43 | 45.79 | 47.27 | 937,200 | -2.38(-4.79%) |
Nov 08, 2018 | 56.06 | 56.06 | 48.81 | 49.65 | 1,846,880 | +2.40(+5.08%) |
Nov 07, 2018 | 45.25 | 47.75 | 45.25 | 47.25 | 736,839 | +1.51(+3.30%) |
Nov 06, 2018 | 45.00 | 46.31 | 44.34 | 45.74 | 428,544 | -0.17(-0.37%) |
Nov 05, 2018 | 46.88 | 46.89 | 44.69 | 45.91 | 677,582 | -0.96(-2.05%) |
Nov 02, 2018 | 45.85 | 47.18 | 45.33 | 46.87 | 559,300 | +1.44(+3.17%) |
Nov 01, 2018 | 44.64 | 45.59 | 44.05 | 45.43 | 327,422 | +0.95(+2.14%) |
Oct 31, 2018 | 43.93 | 45.02 | 43.67 | 44.48 | 287,169 | +1.14(+2.63%) |
Oct 30, 2018 | 41.94 | 43.35 | 41.55 | 43.34 | 171,885 | +1.42(+3.39%) |
Oct 29, 2018 | 43.46 | 44.12 | 40.92 | 41.92 | 319,345 | -0.76(-1.78%) |
Oct 26, 2018 | 43.82 | 43.97 | 42.12 | 42.68 | 530,600 | -2.01(-4.50%) |
Oct 25, 2018 | 43.98 | 45.03 | 43.84 | 44.69 | 279,047 | +1.04(+2.38%) |
Oct 24, 2018 | 45.82 | 46.19 | 43.50 | 43.65 | 432,239 | -2.45(-5.31%) |
Oct 23, 2018 | 45.44 | 46.45 | 45.17 | 46.10 | 335,049 | -0.30(-0.65%) |
Oct 22, 2018 | 45.06 | 46.70 | 44.59 | 46.40 | 255,049 | +1.31(+2.91%) |
Oct 19, 2018 | 46.85 | 47.67 | 44.95 | 45.09 | 854,100 | -1.74(-3.72%) |
Oct 18, 2018 | 48.13 | 48.40 | 46.23 | 46.83 | 247,561 | -1.59(-3.28%) |
Oct 17, 2018 | 48.04 | 48.50 | 47.59 | 48.42 | 312,063 | +0.25(+0.52%) |
Oct 16, 2018 | 46.16 | 48.40 | 46.00 | 48.17 | 553,490 | +3.66(+8.22%) |
Oct 15, 2018 | 44.20 | 45.54 | 43.65 | 44.51 | 442,590 | +0.21(+0.47%) |
Oct 12, 2018 | 46.84 | 47.06 | 43.66 | 44.30 | 1,036,000 | -0.02(-0.05%) |
Oct 11, 2018 | 45.20 | 45.93 | 43.95 | 44.32 | 763,940 | -0.96(-2.12%) |
Oct 10, 2018 | 48.61 | 48.91 | 45.21 | 45.28 | 717,767 | -3.42(-7.02%) |
Oct 09, 2018 | 49.16 | 49.87 | 48.51 | 48.70 | 539,894 | -0.35(-0.71%) |
Oct 08, 2018 | 51.31 | 51.48 | 47.93 | 49.05 | 850,289 | -2.87(-5.53%) |
Oct 05, 2018 | 53.38 | 53.79 | 49.27 | 51.92 | 1,178,700 | -3.31(-5.99%) |
Oct 04, 2018 | 55.82 | 56.00 | 54.84 | 55.23 | 415,627 | -0.64(-1.15%) |
Oct 03, 2018 | 54.92 | 56.43 | 54.55 | 55.87 | 264,167 | +0.77(+1.40%) |
Oct 02, 2018 | 56.91 | 56.91 | 53.79 | 55.10 | 576,783 | -1.81(-3.18%) |
Oct 01, 2018 | 57.92 | 60.20 | 56.67 | 56.91 | 648,818 | -0.49(-0.85%) |
Sep 28, 2018 | 56.91 | 57.75 | 56.91 | 57.40 | 311,700 | +0.18(+0.31%) |
Sep 27, 2018 | 56.85 | 57.91 | 56.39 | 57.22 | 208,872 | +0.41(+0.72%) |
Sep 26, 2018 | 56.85 | 57.54 | 55.40 | 56.81 | 390,638 | -0.15(-0.26%) |
Sep 25, 2018 | 56.26 | 57.79 | 56.26 | 56.96 | 381,333 | +0.30(+0.53%) |
Sep 24, 2018 | 56.28 | 57.24 | 55.79 | 56.66 | 373,095 | +0.05(+0.09%) |
Sep 21, 2018 | 57.46 | 57.89 | 55.56 | 56.61 | 2,349,800 | -0.52(-0.91%) |
Sep 20, 2018 | 56.20 | 57.31 | 55.13 | 57.13 | 785,386 | +1.27(+2.27%) |
Sep 19, 2018 | 56.00 | 56.66 | 55.26 | 55.86 | 417,442 | +0.02(+0.04%) |
Sep 18, 2018 | 56.15 | 56.50 | 54.98 | 55.84 | 667,477 | +1.02(+1.86%) |
Sep 17, 2018 | 56.25 | 56.71 | 54.75 | 54.82 | 582,103 | -1.64(-2.90%) |
Sep 14, 2018 | 57.51 | 57.60 | 55.86 | 56.46 | 483,900 | -1.05(-1.83%) |
Sep 13, 2018 | 57.75 | 58.18 | 56.95 | 57.51 | 327,080 | +0.09(+0.16%) |
Sep 12, 2018 | 56.58 | 57.53 | 56.21 | 57.42 | 441,920 | +0.88(+1.56%) |
Sep 11, 2018 | 56.59 | 57.02 | 55.27 | 56.54 | 400,208 | -0.41(-0.72%) |
Sep 10, 2018 | 55.49 | 57.00 | 55.44 | 56.95 | 511,413 | +1.74(+3.15%) |
Sep 07, 2018 | 55.24 | 56.96 | 55.08 | 55.21 | 694,500 | +0.06(+0.11%) |
Sep 06, 2018 | 57.29 | 57.29 | 52.40 | 55.15 | 2,186,764 | -3.57(-6.08%) |
Sep 05, 2018 | 57.82 | 59.05 | 56.68 | 58.72 | 532,875 | +0.97(+1.68%) |
Sep 04, 2018 | 56.01 | 57.87 | 55.38 | 57.75 | 445,818 | +1.46(+2.59%) |
Aug 31, 2018 | 56.29 | 56.29 | 56.29 | 0 | +0.81(+1.46%) | |
Aug 30, 2018 | 54.64 | 55.80 | 54.45 | 55.48 | 372,493 | +0.77(+1.41%) |
Aug 29, 2018 | 55.01 | 55.38 | 54.67 | 54.71 | 229,963 | -0.04(-0.07%) |
Aug 28, 2018 | 54.45 | 55.48 | 53.81 | 54.75 | 466,671 | +0.50(+0.92%) |
Aug 27, 2018 | 56.00 | 56.37 | 53.94 | 54.25 | 464,775 | -1.69(-3.02%) |
Aug 24, 2018 | 54.91 | 56.05 | 54.60 | 55.94 | 392,600 | +1.35(+2.47%) |
Aug 23, 2018 | 57.67 | 57.90 | 54.15 | 54.59 | 967,685 | -3.08(-5.34%) |
Aug 22, 2018 | 56.71 | 57.92 | 56.70 | 57.67 | 436,714 | +0.96(+1.69%) |
Aug 21, 2018 | 55.64 | 57.02 | 55.60 | 56.71 | 490,523 | +1.03(+1.85%) |
Aug 20, 2018 | 55.00 | 56.00 | 54.32 | 55.68 | 510,427 | +0.80(+1.46%) |
Aug 17, 2018 | 53.38 | 54.93 | 53.12 | 54.88 | 682,000 | +1.33(+2.48%) |
Aug 16, 2018 | 51.87 | 54.00 | 51.87 | 53.55 | 690,447 | +2.12(+4.12%) |
Aug 15, 2018 | 50.39 | 51.74 | 50.13 | 51.43 | 431,961 | +0.79(+1.56%) |
Aug 14, 2018 | 51.00 | 51.71 | 50.36 | 50.64 | 364,592 | -0.06(-0.12%) |
Aug 13, 2018 | 50.19 | 51.18 | 49.88 | 50.70 | 425,835 | +0.42(+0.84%) |
Aug 10, 2018 | 49.15 | 50.75 | 48.78 | 50.28 | 746,700 | +1.13(+2.30%) |
Aug 09, 2018 | 48.64 | 50.52 | 48.44 | 49.15 | 635,160 | +0.91(+1.89%) |
Aug 08, 2018 | 49.66 | 52.60 | 47.47 | 48.24 | 2,452,625 | +3.30(+7.34%) |
Aug 07, 2018 | 44.00 | 45.30 | 43.11 | 44.94 | 497,031 | +0.44(+0.99%) |
Aug 06, 2018 | 44.00 | 44.73 | 43.80 | 44.50 | 315,838 | +0.42(+0.95%) |
Aug 03, 2018 | 44.85 | 44.85 | 43.65 | 44.08 | 178,800 | -0.66(-1.48%) |
Aug 02, 2018 | 43.18 | 44.76 | 43.08 | 44.74 | 266,186 | +1.34(+3.09%) |
Aug 01, 2018 | 42.87 | 43.85 | 42.62 | 43.40 | 226,386 | +0.53(+1.24%) |
Jul 31, 2018 | 41.97 | 42.99 | 41.77 | 42.87 | 190,263 | +1.10(+2.63%) |
Jul 30, 2018 | 42.85 | 43.25 | 41.27 | 41.77 | 161,560 | -1.01(-2.36%) |
Jul 27, 2018 | 44.12 | 44.38 | 42.64 | 42.78 | 164,400 | -1.14(-2.60%) |
Jul 26, 2018 | 43.60 | 43.99 | 43.35 | 43.92 | 148,652 | +0.03(+0.07%) |
Jul 25, 2018 | 43.39 | 43.99 | 43.10 | 43.89 | 275,087 | +0.39(+0.90%) |
Jul 24, 2018 | 44.64 | 44.69 | 43.21 | 43.50 | 335,019 | -0.90(-2.03%) |
Jul 23, 2018 | 43.84 | 44.52 | 42.49 | 44.40 | 296,966 | +0.36(+0.82%) |
Jul 20, 2018 | 44.51 | 44.88 | 44.00 | 44.04 | 334,421 | -0.34(-0.77%) |
Jul 19, 2018 | 43.65 | 44.70 | 43.55 | 44.38 | 290,590 | +0.32(+0.73%) |
Jul 18, 2018 | 44.02 | 44.25 | 43.47 | 44.06 | 235,655 | +0.07(+0.16%) |
Jul 17, 2018 | 43.35 | 44.05 | 43.28 | 43.99 | 148,260 | +0.57(+1.31%) |
Jul 16, 2018 | 42.84 | 43.47 | 42.50 | 43.42 | 244,794 | +0.49(+1.14%) |
Jul 13, 2018 | 43.29 | 43.57 | 42.69 | 42.93 | 283,420 | -0.21(-0.49%) |
Jul 12, 2018 | 43.39 | 42.14 | 43.14 | 310,399 | +0.65(+1.53%) | |
Jul 11, 2018 | 42.62 | 43.08 | 42.16 | 42.49 | 358,917 | -0.22(-0.52%) |
Jul 10, 2018 | 42.75 | 43.13 | 42.13 | 42.71 | 203,375 | +0.12(+0.28%) |
Jul 09, 2018 | 42.69 | 42.91 | 42.24 | 42.59 | 354,167 | +0.30(+0.71%) |
Jul 06, 2018 | 42.20 | 42.49 | 41.89 | 42.29 | 335,370 | +0.14(+0.33%) |
Jul 05, 2018 | 41.60 | 42.43 | 41.31 | 42.15 | 445,880 | +0.67(+1.62%) |
Jul 03, 2018 | 41.48 | 41.48 | 41.48 | 0 | +0.31(+0.75%) | |
Jul 02, 2018 | 40.18 | 41.25 | 39.94 | 41.17 | 462,478 | +0.79(+1.96%) |
Jun 29, 2018 | 39.91 | 40.55 | 39.91 | 40.38 | 302,185 | +0.69(+1.74%) |
Jun 28, 2018 | 39.09 | 39.86 | 38.64 | 39.69 | 469,754 | +0.40(+1.02%) |
Jun 27, 2018 | 39.37 | 40.19 | 39.12 | 39.29 | 597,732 | +0.05(+0.13%) |
Jun 26, 2018 | 39.08 | 39.86 | 38.72 | 39.24 | 425,179 | +0.15(+0.38%) |
Jun 25, 2018 | 38.75 | 39.98 | 38.43 | 39.09 | 1,340,453 | +1.49(+3.96%) |
Jun 22, 2018 | 37.51 | 37.77 | 36.28 | 37.60 | 2,219,089 | +0.31(+0.83%) |
Jun 21, 2018 | 39.95 | 39.95 | 37.20 | 37.29 | 1,309,617 | -2.22(-5.62%) |
Jun 20, 2018 | 43.38 | 43.73 | 39.00 | 39.51 | 1,426,191 | -5.78(-12.76%) |
Jun 19, 2018 | 45.33 | 45.37 | 43.82 | 45.29 | 275,972 | -0.25(-0.55%) |
Jun 18, 2018 | 45.25 | 45.68 | 44.50 | 45.54 | 370,397 | +0.02(+0.04%) |
Jun 15, 2018 | 45.49 | 45.49 | 45.52 | 408,644 | +0.03(+0.07%) | |
Jun 14, 2018 | 44.25 | 45.64 | 44.05 | 45.49 | 524,672 | +1.15(+2.59%) |
Jun 13, 2018 | 43.92 | 45.48 | 43.52 | 44.34 | 557,395 | +0.41(+0.93%) |
Jun 12, 2018 | 45.12 | 45.28 | 42.85 | 43.93 | 1,323,528 | -2.09(-4.54%) |
Jun 11, 2018 | 45.35 | 46.20 | 45.35 | 46.02 | 314,481 | +0.61(+1.34%) |
Jun 08, 2018 | 45.16 | 46.10 | 45.06 | 45.41 | 343,551 | +0.19(+0.42%) |
Jun 07, 2018 | 45.87 | 45.87 | 44.96 | 45.22 | 392,020 | -0.54(-1.18%) |
Jun 06, 2018 | 45.35 | 46.10 | 45.10 | 45.76 | 326,256 | +0.46(+1.02%) |
Jun 05, 2018 | 44.92 | 45.36 | 44.85 | 45.30 | 287,023 | +0.41(+0.91%) |
Jun 04, 2018 | 45.21 | 45.42 | 44.81 | 44.89 | 336,493 | -0.27(-0.60%) |
Jun 01, 2018 | 44.77 | 45.39 | 44.04 | 45.16 | 513,748 | +0.73(+1.64%) |
May 31, 2018 | 43.71 | 44.73 | 43.71 | 44.43 | 513,079 | +0.30(+0.68%) |
May 30, 2018 | 43.81 | 44.41 | 43.81 | 44.13 | 473,202 | +0.42(+0.96%) |
May 29, 2018 | 42.96 | 43.83 | 42.73 | 43.71 | 286,721 | +0.62(+1.44%) |
May 25, 2018 | 43.09 | 43.09 | 43.09 | 0 | +0.27(+0.63%) | |
May 24, 2018 | 42.76 | 43.13 | 42.60 | 42.82 | 194,202 | -0.01(-0.02%) |
May 23, 2018 | 42.10 | 42.91 | 42.00 | 42.83 | 177,312 | +0.51(+1.21%) |
May 22, 2018 | 42.88 | 42.88 | 41.87 | 42.32 | 347,917 | -0.34(-0.80%) |
May 21, 2018 | 42.67 | 43.26 | 42.36 | 42.66 | 342,838 | +0.40(+0.95%) |
May 18, 2018 | 41.66 | 42.54 | 41.66 | 42.26 | 317,877 | +0.73(+1.76%) |
May 17, 2018 | 40.74 | 41.62 | 40.22 | 41.53 | 414,842 | +0.79(+1.94%) |
May 16, 2018 | 40.71 | 40.88 | 40.37 | 40.74 | 336,487 | +0.02(+0.04%) |
May 15, 2018 | 40.04 | 41.03 | 39.85 | 40.73 | 373,180 | +0.58(+1.43%) |
May 14, 2018 | 39.70 | 40.27 | 39.61 | 40.15 | 342,302 | +0.51(+1.29%) |
May 11, 2018 | 39.85 | 40.05 | 39.33 | 39.64 | 250,256 | -0.10(-0.25%) |
May 10, 2018 | 39.68 | 40.44 | 39.30 | 39.74 | 343,101 | +0.09(+0.23%) |
May 09, 2018 | 39.71 | 39.95 | 39.01 | 39.65 | 529,155 | -0.05(-0.13%) |
May 08, 2018 | 39.51 | 39.97 | 39.24 | 39.70 | 298,197 | +0.13(+0.33%) |
May 07, 2018 | 40.92 | 40.92 | 39.07 | 39.57 | 576,306 | -1.41(-3.44%) |
May 04, 2018 | 43.77 | 43.87 | 39.36 | 40.98 | 1,056,656 | -1.56(-3.67%) |
May 03, 2018 | 42.25 | 42.81 | 41.45 | 42.54 | 451,965 | +0.22(+0.52%) |
May 02, 2018 | 40.81 | 42.47 | 40.72 | 42.32 | 457,134 | +1.72(+4.24%) |