Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 49.63 | 50.18 | 48.99 | 49.59 | 764,322 | -0.60(-1.19%) |
Apr 29, 2019 | 50.59 | 50.95 | 49.58 | 50.19 | 834,897 | -0.62(-1.23%) |
Apr 26, 2019 | 52.96 | 52.98 | 49.53 | 50.81 | 1,180,181 | -1.77(-3.37%) |
Apr 25, 2019 | 49.02 | 53.17 | 48.60 | 52.59 | 2,192,852 | +5.15(+10.85%) |
Apr 24, 2019 | 47.26 | 47.97 | 46.89 | 47.44 | 514,561 | +0.31(+0.66%) |
Apr 23, 2019 | 46.57 | 47.50 | 46.13 | 47.13 | 425,851 | +0.87(+1.89%) |
Apr 22, 2019 | 47.23 | 47.73 | 46.24 | 46.25 | 286,283 | -1.10(-2.31%) |
Apr 18, 2019 | 47.36 | 47.68 | 46.79 | 47.35 | 332,943 | -0.13(-0.28%) |
Apr 17, 2019 | 47.45 | 48.03 | 47.23 | 47.48 | 426,007 | +0.31(+0.66%) |
Apr 16, 2019 | 47.31 | 47.53 | 46.98 | 47.17 | 355,177 | +0.10(+0.21%) |
Apr 15, 2019 | 47.27 | 47.53 | 46.68 | 47.07 | 313,393 | -0.24(-0.51%) |
Apr 12, 2019 | 47.62 | 47.82 | 47.03 | 47.31 | 210,209 | -0.12(-0.26%) |
Apr 11, 2019 | 47.75 | 47.83 | 47.32 | 47.44 | 364,232 | -0.24(-0.50%) |
Apr 10, 2019 | 47.24 | 47.89 | 47.08 | 47.68 | 320,721 | +0.59(+1.25%) |
Apr 09, 2019 | 47.53 | 48.05 | 46.98 | 47.09 | 298,239 | -0.61(-1.27%) |
Apr 08, 2019 | 47.55 | 47.71 | 46.88 | 47.70 | 334,776 | +0.04(+0.09%) |
Apr 05, 2019 | 47.32 | 47.88 | 47.13 | 47.65 | 491,499 | +0.43(+0.91%) |
Apr 04, 2019 | 47.11 | 47.61 | 46.90 | 47.23 | 479,625 | +0.13(+0.28%) |
Apr 03, 2019 | 47.07 | 47.37 | 46.68 | 47.09 | 251,185 | +0.44(+0.94%) |
Apr 02, 2019 | 47.51 | 47.64 | 46.37 | 46.66 | 365,112 | -0.85(-1.80%) |
Apr 01, 2019 | 47.28 | 48.12 | 47.08 | 47.51 | 668,542 | +0.67(+1.43%) |
Mar 29, 2019 | 46.38 | 47.19 | 46.07 | 46.84 | 883,171 | +0.64(+1.39%) |
Mar 28, 2019 | 45.93 | 46.59 | 45.77 | 46.20 | 483,024 | +0.59(+1.29%) |
Mar 27, 2019 | 45.26 | 45.99 | 44.96 | 45.61 | 364,402 | +0.28(+0.61%) |
Mar 26, 2019 | 45.26 | 46.13 | 45.06 | 45.34 | 498,827 | +0.18(+0.39%) |
Mar 25, 2019 | 44.62 | 45.47 | 43.97 | 45.16 | 564,854 | +0.47(+1.06%) |
Mar 22, 2019 | 45.32 | 45.88 | 44.69 | 44.69 | 531,362 | -0.85(-1.86%) |
Mar 21, 2019 | 45.11 | 45.68 | 44.69 | 45.53 | 646,640 | +0.26(+0.57%) |
Mar 20, 2019 | 45.38 | 45.93 | 44.38 | 45.28 | 648,624 | -0.13(-0.29%) |
Mar 19, 2019 | 46.20 | 46.65 | 45.31 | 45.41 | 536,906 | -0.68(-1.47%) |
Mar 18, 2019 | 45.99 | 46.65 | 45.51 | 46.09 | 470,241 | +0.10(+0.22%) |
Mar 15, 2019 | 47.57 | 47.94 | 45.96 | 45.98 | 1,938,337 | -1.41(-2.99%) |
Mar 14, 2019 | 47.26 | 47.53 | 46.68 | 47.40 | 411,801 | +0.15(+0.32%) |
Mar 13, 2019 | 46.95 | 47.54 | 46.56 | 47.25 | 893,863 | +0.45(+0.95%) |
Mar 12, 2019 | 47.46 | 47.76 | 46.39 | 46.80 | 374,221 | -0.55(-1.17%) |
Mar 11, 2019 | 47.23 | 47.50 | 46.77 | 47.35 | 1,119,682 | +0.38(+0.81%) |
Mar 08, 2019 | 47.55 | 47.67 | 46.69 | 46.97 | 445,199 | -0.86(-1.80%) |
Mar 07, 2019 | 47.98 | 48.07 | 47.51 | 47.83 | 541,215 | -0.25(-0.52%) |
Mar 06, 2019 | 48.41 | 48.64 | 48.05 | 48.08 | 594,607 | -0.10(-0.20%) |
Mar 05, 2019 | 48.40 | 48.80 | 47.59 | 48.18 | 384,941 | -0.13(-0.28%) |
Mar 04, 2019 | 48.98 | 49.21 | 47.56 | 48.31 | 590,095 | -0.50(-1.02%) |
Mar 01, 2019 | 48.86 | 49.61 | 48.10 | 48.81 | 373,172 | +0.50(+1.03%) |
Feb 28, 2019 | 48.40 | 48.78 | 47.68 | 48.31 | 661,396 | -0.07(-0.15%) |
Feb 27, 2019 | 48.88 | 49.87 | 48.38 | 48.39 | 480,176 | -0.56(-1.15%) |
Feb 26, 2019 | 48.27 | 49.12 | 48.08 | 48.95 | 588,754 | +0.69(+1.42%) |
Feb 25, 2019 | 49.29 | 49.61 | 48.22 | 48.26 | 760,167 | -0.66(-1.35%) |
Feb 22, 2019 | 48.59 | 48.94 | 48.40 | 48.92 | 500,484 | +0.70(+1.46%) |
Feb 21, 2019 | 48.60 | 49.05 | 47.63 | 48.22 | 567,228 | +0.42(+0.87%) |
Feb 20, 2019 | 46.86 | 47.96 | 46.53 | 47.80 | 566,035 | +0.90(+1.92%) |
Feb 19, 2019 | 47.06 | 47.63 | 46.28 | 46.90 | 745,576 | -0.28(-0.60%) |
Feb 15, 2019 | 47.84 | 47.95 | 45.16 | 47.18 | 1,603,482 | -0.69(-1.45%) |
Feb 14, 2019 | 43.06 | 48.87 | 41.66 | 47.88 | 1,712,032 | +3.03(+6.75%) |
Feb 13, 2019 | 45.38 | 45.56 | 44.56 | 44.85 | 917,973 | -0.44(-0.96%) |
Feb 12, 2019 | 45.32 | 45.73 | 44.96 | 45.29 | 711,836 | +0.36(+0.79%) |
Feb 11, 2019 | 44.50 | 45.33 | 44.50 | 44.93 | 752,757 | +0.50(+1.12%) |
Feb 08, 2019 | 44.13 | 44.66 | 43.87 | 44.43 | 487,000 | +0.03(+0.06%) |
Feb 07, 2019 | 44.65 | 44.87 | 43.73 | 44.41 | 733,734 | -0.45(-0.99%) |
Feb 06, 2019 | 45.80 | 45.98 | 44.74 | 44.85 | 528,977 | -0.76(-1.66%) |
Feb 05, 2019 | 45.25 | 45.82 | 44.98 | 45.61 | 877,541 | +0.52(+1.14%) |
Feb 04, 2019 | 44.56 | 45.16 | 44.26 | 45.09 | 546,448 | +0.77(+1.75%) |
Feb 01, 2019 | 44.66 | 44.94 | 43.99 | 44.32 | 597,345 | -0.23(-0.52%) |
Jan 31, 2019 | 44.05 | 44.82 | 43.62 | 44.55 | 561,979 | +0.41(+0.93%) |
Jan 30, 2019 | 44.04 | 44.39 | 43.11 | 44.14 | 597,656 | +0.44(+1.00%) |
Jan 29, 2019 | 43.29 | 44.11 | 42.24 | 43.70 | 617,453 | -0.43(-0.97%) |
Jan 28, 2019 | 44.34 | 44.50 | 43.34 | 44.13 | 418,325 | -0.36(-0.82%) |
Jan 25, 2019 | 44.57 | 44.93 | 44.21 | 44.50 | 534,531 | +0.53(+1.19%) |
Jan 24, 2019 | 42.44 | 44.03 | 42.19 | 43.97 | 533,586 | +1.66(+3.93%) |
Jan 23, 2019 | 42.92 | 43.22 | 41.86 | 42.31 | 460,540 | -0.53(-1.25%) |
Jan 22, 2019 | 42.78 | 43.62 | 42.65 | 42.84 | 427,946 | -0.27(-0.62%) |
Jan 18, 2019 | 42.39 | 43.65 | 42.20 | 43.11 | 549,813 | +0.95(+2.26%) |
Jan 17, 2019 | 41.60 | 42.45 | 41.39 | 42.16 | 660,430 | +0.35(+0.83%) |
Jan 16, 2019 | 40.95 | 42.06 | 40.67 | 41.81 | 499,189 | +0.90(+2.20%) |
Jan 15, 2019 | 41.24 | 41.65 | 40.71 | 40.91 | 522,401 | -0.17(-0.41%) |
Jan 14, 2019 | 40.93 | 41.58 | 40.74 | 41.08 | 353,383 | -0.29(-0.71%) |
Jan 11, 2019 | 41.17 | 41.87 | 40.95 | 41.37 | 316,089 | +0.13(+0.32%) |
Jan 10, 2019 | 40.95 | 41.29 | 40.41 | 41.24 | 426,834 | -0.08(-0.19%) |
Jan 09, 2019 | 40.66 | 41.60 | 40.39 | 41.32 | 552,660 | +0.92(+2.27%) |
Jan 08, 2019 | 40.31 | 40.54 | 39.33 | 40.40 | 345,232 | +0.47(+1.18%) |
Jan 07, 2019 | 39.20 | 40.49 | 38.84 | 39.93 | 498,679 | +0.78(+2.00%) |
Jan 04, 2019 | 38.64 | 39.58 | 38.05 | 39.15 | 720,275 | +1.09(+2.88%) |
Jan 03, 2019 | 38.19 | 38.69 | 37.23 | 38.05 | 642,457 | -0.64(-1.66%) |
Jan 02, 2019 | 36.79 | 38.73 | 36.67 | 38.69 | 887,218 | +1.27(+3.40%) |
Dec 31, 2018 | 37.64 | 37.97 | 36.45 | 37.42 | 549,701 | -0.01(-0.02%) |
Dec 28, 2018 | 37.08 | 37.97 | 36.95 | 37.43 | 380,138 | +0.39(+1.06%) |
Dec 27, 2018 | 36.94 | 37.15 | 35.69 | 37.04 | 570,487 | -0.38(-1.02%) |
Dec 26, 2018 | 35.34 | 37.47 | 35.22 | 37.42 | 493,862 | +2.22(+6.32%) |
Dec 24, 2018 | 36.11 | 36.40 | 34.96 | 35.20 | 406,095 | -1.08(-2.97%) |
Dec 21, 2018 | 37.31 | 37.42 | 35.71 | 36.27 | 2,282,968 | -1.05(-2.81%) |
Dec 20, 2018 | 37.90 | 38.22 | 36.35 | 37.32 | 951,023 | -0.27(-0.71%) |
Dec 19, 2018 | 38.33 | 39.33 | 37.40 | 37.59 | 834,895 | -0.60(-1.57%) |
Dec 18, 2018 | 37.35 | 38.73 | 36.91 | 38.19 | 1,490,315 | +2.14(+5.94%) |
Dec 17, 2018 | 36.48 | 37.06 | 35.84 | 36.05 | 776,915 | -0.68(-1.84%) |
Dec 14, 2018 | 37.04 | 37.46 | 36.65 | 36.72 | 540,478 | -0.56(-1.50%) |
Dec 13, 2018 | 38.41 | 38.41 | 36.78 | 37.28 | 808,639 | -1.39(-3.59%) |
Dec 12, 2018 | 39.22 | 39.22 | 38.22 | 38.67 | 474,323 | -0.14(-0.37%) |
Dec 11, 2018 | 39.44 | 40.09 | 38.55 | 38.81 | 626,234 | -0.12(-0.30%) |
Dec 10, 2018 | 39.10 | 39.80 | 38.66 | 38.93 | 685,460 | -0.11(-0.27%) |
Dec 07, 2018 | 39.39 | 39.90 | 38.59 | 39.04 | 928,236 | -0.51(-1.28%) |
Dec 06, 2018 | 38.67 | 39.66 | 37.69 | 39.54 | 923,630 | +0.30(+0.77%) |
Dec 04, 2018 | 41.95 | 42.28 | 39.14 | 39.24 | 591,084 | -2.67(-6.37%) |
Dec 03, 2018 | 42.17 | 42.39 | 40.93 | 41.91 | 617,923 | +0.29(+0.71%) |
Nov 30, 2018 | 42.26 | 42.44 | 41.22 | 41.62 | 539,241 | -0.65(-1.54%) |
Nov 29, 2018 | 41.62 | 42.47 | 41.53 | 42.26 | 625,476 | +0.38(+0.91%) |
Nov 28, 2018 | 42.08 | 42.35 | 40.80 | 41.88 | 851,840 | -0.05(-0.13%) |
Nov 27, 2018 | 43.14 | 43.49 | 41.58 | 41.94 | 1,042,592 | -1.34(-3.10%) |
Nov 26, 2018 | 43.70 | 44.28 | 42.92 | 43.28 | 773,642 | +0.16(+0.37%) |
Nov 23, 2018 | 42.74 | 43.87 | 42.74 | 43.12 | 324,106 | +0.20(+0.48%) |
Nov 21, 2018 | 42.91 | 42.91 | 42.91 | 0 | +0.15(+0.35%) | |
Nov 20, 2018 | 42.52 | 43.53 | 42.25 | 42.76 | 452,514 | -0.59(-1.35%) |
Nov 19, 2018 | 44.49 | 45.07 | 43.21 | 43.35 | 568,465 | -1.25(-2.81%) |
Nov 16, 2018 | 43.72 | 44.81 | 43.35 | 44.60 | 463,218 | +0.44(+1.01%) |
Nov 15, 2018 | 43.14 | 44.21 | 42.41 | 44.16 | 584,279 | +0.61(+1.41%) |
Nov 14, 2018 | 44.80 | 45.48 | 43.44 | 43.54 | 979,770 | -0.68(-1.55%) |
Nov 13, 2018 | 43.95 | 45.01 | 43.95 | 44.23 | 895,464 | +0.60(+1.39%) |
Nov 12, 2018 | 44.19 | 44.69 | 43.57 | 43.62 | 1,254,111 | -0.46(-1.05%) |
Nov 09, 2018 | 45.09 | 45.67 | 43.73 | 44.09 | 562,070 | -0.93(-2.07%) |
Nov 08, 2018 | 45.41 | 45.94 | 44.84 | 45.02 | 435,799 | -0.37(-0.82%) |
Nov 07, 2018 | 45.09 | 45.53 | 44.40 | 45.39 | 752,164 | +0.50(+1.11%) |
Nov 06, 2018 | 43.75 | 45.11 | 43.22 | 44.90 | 752,627 | +1.07(+2.43%) |
Nov 05, 2018 | 43.60 | 44.09 | 43.19 | 43.83 | 599,512 | +0.33(+0.76%) |
Nov 02, 2018 | 43.21 | 44.90 | 42.74 | 43.50 | 1,065,437 | +0.60(+1.39%) |
Nov 01, 2018 | 41.87 | 43.63 | 41.35 | 42.90 | 1,026,505 | +1.00(+2.38%) |
Oct 31, 2018 | 41.16 | 42.38 | 41.13 | 41.91 | 1,087,133 | +1.16(+2.84%) |
Oct 30, 2018 | 39.13 | 40.89 | 38.76 | 40.75 | 659,674 | +1.54(+3.92%) |
Oct 29, 2018 | 40.56 | 40.56 | 38.67 | 39.21 | 830,187 | -0.93(-2.33%) |
Oct 26, 2018 | 38.30 | 40.34 | 37.89 | 40.15 | 1,276,185 | +1.12(+2.87%) |
Oct 25, 2018 | 42.07 | 42.07 | 38.38 | 39.03 | 1,578,216 | -3.70(-8.66%) |
Oct 24, 2018 | 43.46 | 44.23 | 42.63 | 42.73 | 954,535 | -0.85(-1.96%) |
Oct 23, 2018 | 42.48 | 44.14 | 41.94 | 43.58 | 757,246 | +0.54(+1.26%) |
Oct 22, 2018 | 43.32 | 44.19 | 43.01 | 43.04 | 590,410 | -0.13(-0.31%) |
Oct 19, 2018 | 43.52 | 44.30 | 42.94 | 43.17 | 581,750 | -0.32(-0.74%) |
Oct 18, 2018 | 44.81 | 44.81 | 43.41 | 43.49 | 729,998 | -1.38(-3.07%) |
Oct 17, 2018 | 45.99 | 46.11 | 44.43 | 44.87 | 884,806 | -1.03(-2.25%) |
Oct 16, 2018 | 45.09 | 45.95 | 44.17 | 45.90 | 482,158 | +1.13(+2.52%) |
Oct 15, 2018 | 44.22 | 45.16 | 44.09 | 44.77 | 442,991 | +0.43(+0.96%) |
Oct 12, 2018 | 44.29 | 44.86 | 43.68 | 44.34 | 587,148 | +0.94(+2.17%) |
Oct 11, 2018 | 43.92 | 44.92 | 43.39 | 43.40 | 446,676 | -0.84(-1.89%) |
Oct 10, 2018 | 45.55 | 45.74 | 44.08 | 44.24 | 784,013 | -1.35(-2.96%) |
Oct 09, 2018 | 46.53 | 47.50 | 45.17 | 45.59 | 1,645,129 | -1.73(-3.65%) |
Oct 08, 2018 | 47.40 | 48.03 | 46.54 | 47.31 | 396,045 | -0.09(-0.19%) |
Oct 05, 2018 | 47.47 | 47.68 | 46.62 | 47.40 | 617,512 | +0.11(+0.23%) |
Oct 04, 2018 | 48.23 | 48.43 | 47.15 | 47.30 | 415,703 | -1.19(-2.46%) |
Oct 03, 2018 | 48.12 | 48.63 | 47.88 | 48.49 | 322,201 | +0.75(+1.56%) |
Oct 02, 2018 | 48.24 | 48.57 | 47.47 | 47.74 | 541,672 | -0.53(-1.11%) |
Oct 01, 2018 | 48.56 | 48.65 | 48.03 | 48.28 | 605,347 | -0.15(-0.31%) |
Sep 28, 2018 | 48.18 | 48.86 | 48.18 | 48.43 | 742,342 | +0.16(+0.33%) |
Sep 27, 2018 | 48.04 | 48.59 | 47.82 | 48.27 | 411,989 | +0.04(+0.09%) |
Sep 26, 2018 | 49.04 | 49.73 | 48.17 | 48.22 | 674,542 | +0.31(+0.65%) |
Sep 25, 2018 | 48.31 | 48.58 | 47.34 | 47.91 | 674,263 | -0.35(-0.72%) |
Sep 24, 2018 | 49.08 | 49.80 | 48.15 | 48.26 | 784,576 | -1.05(-2.13%) |
Sep 21, 2018 | 47.49 | 49.48 | 47.49 | 49.31 | 2,615,572 | +2.11(+4.46%) |
Sep 20, 2018 | 46.91 | 47.51 | 46.55 | 47.20 | 945,591 | +0.97(+2.10%) |
Sep 19, 2018 | 46.69 | 46.72 | 46.03 | 46.23 | 462,690 | -0.43(-0.91%) |
Sep 18, 2018 | 45.72 | 47.10 | 45.72 | 46.66 | 572,304 | +0.95(+2.08%) |
Sep 17, 2018 | 46.42 | 46.83 | 45.68 | 45.71 | 491,055 | -0.71(-1.53%) |
Sep 14, 2018 | 45.53 | 46.60 | 45.53 | 46.42 | 472,485 | +0.84(+1.85%) |
Sep 13, 2018 | 46.32 | 46.39 | 45.49 | 45.57 | 340,128 | -0.43(-0.93%) |
Sep 12, 2018 | 46.13 | 46.83 | 45.67 | 46.00 | 480,931 | -0.03(-0.06%) |
Sep 11, 2018 | 45.41 | 46.16 | 45.40 | 46.03 | 490,957 | +0.48(+1.05%) |
Sep 10, 2018 | 45.36 | 46.01 | 44.91 | 45.55 | 659,906 | +0.57(+1.26%) |
Sep 07, 2018 | 44.81 | 45.76 | 44.59 | 44.98 | 539,437 | +0.08(+0.18%) |
Sep 06, 2018 | 45.02 | 45.71 | 44.70 | 44.90 | 521,981 | +0.05(+0.12%) |
Sep 05, 2018 | 45.05 | 45.34 | 44.47 | 44.84 | 570,883 | -0.30(-0.67%) |
Sep 04, 2018 | 44.17 | 45.49 | 43.70 | 45.15 | 525,242 | +0.96(+2.17%) |
Aug 31, 2018 | 44.19 | 44.19 | 44.19 | 0 | +0.44(+1.00%) | |
Aug 30, 2018 | 43.50 | 44.28 | 43.43 | 43.75 | 422,321 | +0.01(+0.02%) |
Aug 29, 2018 | 43.85 | 44.00 | 43.33 | 43.74 | 350,441 | -0.11(-0.24%) |
Aug 28, 2018 | 43.77 | 44.06 | 43.41 | 43.85 | 332,471 | +0.35(+0.80%) |
Aug 27, 2018 | 45.11 | 45.11 | 43.28 | 43.50 | 426,931 | -1.37(-3.05%) |
Aug 24, 2018 | 45.27 | 45.55 | 44.86 | 44.87 | 400,358 | -0.32(-0.71%) |
Aug 23, 2018 | 45.23 | 45.79 | 45.04 | 45.19 | 867,860 | +0.05(+0.12%) |
Aug 22, 2018 | 44.88 | 45.49 | 44.69 | 45.14 | 525,945 | +0.55(+1.24%) |
Aug 21, 2018 | 44.02 | 44.87 | 43.99 | 44.59 | 442,013 | +0.62(+1.42%) |
Aug 20, 2018 | 43.82 | 44.06 | 43.42 | 43.96 | 372,307 | +0.24(+0.55%) |
Aug 17, 2018 | 43.08 | 44.03 | 42.96 | 43.72 | 398,670 | +0.60(+1.38%) |
Aug 16, 2018 | 42.54 | 43.86 | 42.54 | 43.13 | 677,098 | +0.86(+2.04%) |
Aug 15, 2018 | 42.46 | 42.78 | 42.02 | 42.27 | 736,324 | -0.47(-1.10%) |
Aug 14, 2018 | 41.30 | 43.13 | 41.30 | 42.74 | 581,637 | +1.69(+4.11%) |
Aug 13, 2018 | 41.57 | 41.83 | 40.96 | 41.05 | 517,404 | -0.37(-0.90%) |
Aug 10, 2018 | 42.18 | 42.45 | 41.13 | 41.42 | 551,364 | -1.11(-2.61%) |
Aug 09, 2018 | 42.18 | 42.87 | 41.79 | 42.53 | 505,442 | +0.49(+1.16%) |
Aug 08, 2018 | 41.81 | 42.44 | 41.64 | 42.04 | 388,834 | +0.32(+0.77%) |
Aug 07, 2018 | 41.16 | 42.09 | 41.08 | 41.72 | 634,340 | +0.69(+1.69%) |
Aug 06, 2018 | 40.89 | 41.30 | 40.71 | 41.03 | 384,617 | +0.15(+0.37%) |
Aug 03, 2018 | 40.71 | 41.02 | 40.18 | 40.88 | 796,102 | +0.19(+0.46%) |
Aug 02, 2018 | 39.55 | 40.98 | 39.55 | 40.69 | 818,520 | +0.79(+1.98%) |
Aug 01, 2018 | 38.33 | 39.97 | 38.33 | 39.90 | 886,945 | +1.41(+3.67%) |
Jul 31, 2018 | 37.21 | 38.75 | 37.16 | 38.49 | 1,064,705 | +1.22(+3.27%) |
Jul 30, 2018 | 38.66 | 38.96 | 37.09 | 37.27 | 1,376,564 | -1.36(-3.52%) |
Jul 27, 2018 | 43.76 | 43.92 | 38.30 | 38.63 | 2,114,089 | -4.78(-11.01%) |
Jul 26, 2018 | 42.26 | 45.15 | 41.20 | 43.41 | 1,978,947 | +4.74(+12.25%) |
Jul 25, 2018 | 40.07 | 40.35 | 38.43 | 38.68 | 1,126,552 | -1.31(-3.27%) |
Jul 24, 2018 | 40.87 | 41.26 | 39.51 | 39.98 | 688,896 | -0.77(-1.90%) |
Jul 23, 2018 | 40.76 | 41.24 | 40.61 | 40.76 | 539,669 | -0.21(-0.52%) |
Jul 20, 2018 | 41.37 | 41.57 | 40.88 | 40.97 | 377,167 | -0.45(-1.09%) |
Jul 19, 2018 | 39.82 | 41.52 | 39.77 | 41.42 | 814,329 | +1.52(+3.81%) |
Jul 18, 2018 | 40.06 | 40.44 | 39.89 | 39.90 | 984,037 | -0.06(-0.16%) |
Jul 17, 2018 | 39.45 | 40.47 | 39.43 | 39.97 | 538,910 | +0.63(+1.60%) |
Jul 16, 2018 | 39.97 | 39.97 | 38.97 | 39.33 | 407,222 | -0.56(-1.40%) |
Jul 13, 2018 | 39.79 | 40.20 | 39.64 | 39.89 | 490,230 | +0.21(+0.54%) |
Jul 12, 2018 | 39.52 | 39.91 | 39.06 | 39.68 | 429,233 | +0.28(+0.70%) |
Jul 11, 2018 | 39.38 | 39.72 | 39.00 | 39.41 | 328,163 | -0.11(-0.27%) |
Jul 10, 2018 | 39.60 | 39.91 | 39.31 | 39.51 | 286,720 | -0.01(-0.02%) |
Jul 09, 2018 | 39.36 | 39.73 | 38.98 | 39.52 | 516,961 | +0.30(+0.77%) |
Jul 06, 2018 | 38.96 | 39.69 | 38.41 | 39.22 | 583,805 | +0.35(+0.89%) |
Jul 05, 2018 | 39.46 | 39.74 | 38.69 | 38.87 | 829,526 | -0.31(-0.79%) |
Jul 03, 2018 | 39.18 | 39.18 | 39.18 | 0 | -0.06(-0.16%) | |
Jul 02, 2018 | 38.46 | 39.36 | 38.36 | 39.25 | 371,351 | +0.63(+1.63%) |
Jun 29, 2018 | 39.15 | 39.40 | 38.61 | 38.61 | 588,382 | -0.31(-0.80%) |
Jun 28, 2018 | 38.03 | 39.40 | 37.96 | 38.93 | 1,022,398 | +0.71(+1.86%) |
Jun 27, 2018 | 39.85 | 40.14 | 38.16 | 38.21 | 894,534 | -1.67(-4.19%) |
Jun 26, 2018 | 39.89 | 40.15 | 39.73 | 39.89 | 600,979 | -0.11(-0.27%) |
Jun 25, 2018 | 40.11 | 40.17 | 39.50 | 39.99 | 662,336 | -0.18(-0.44%) |
Jun 22, 2018 | 40.25 | 40.44 | 39.99 | 40.17 | 1,677,058 | +0.02(+0.04%) |
Jun 21, 2018 | 40.05 | 40.40 | 39.89 | 40.15 | 532,471 | +0.13(+0.33%) |
Jun 20, 2018 | 40.16 | 40.35 | 39.35 | 40.02 | 393,652 | +0.04(+0.11%) |
Jun 19, 2018 | 39.57 | 39.99 | 38.88 | 39.97 | 486,418 | +0.14(+0.36%) |
Jun 18, 2018 | 38.94 | 40.26 | 38.48 | 39.83 | 694,385 | +0.88(+2.26%) |
Jun 15, 2018 | 39.08 | 38.37 | 38.95 | 982,062 | -0.12(-0.32%) | |
Jun 14, 2018 | 39.09 | 39.35 | 38.93 | 39.08 | 499,338 | +0.03(+0.07%) |
Jun 13, 2018 | 38.64 | 39.09 | 38.45 | 39.05 | 959,953 | +0.52(+1.36%) |
Jun 12, 2018 | 37.70 | 38.80 | 37.55 | 38.53 | 530,001 | +0.86(+2.29%) |
Jun 11, 2018 | 36.72 | 37.75 | 36.72 | 37.66 | 472,599 | +0.96(+2.61%) |
Jun 08, 2018 | 36.04 | 36.81 | 35.96 | 36.70 | 795,929 | +0.56(+1.55%) |
Jun 07, 2018 | 36.28 | 36.75 | 36.05 | 36.15 | 590,897 | +0.03(+0.07%) |
Jun 06, 2018 | 35.50 | 36.12 | 488,374 | +0.12(+0.32%) | ||
Jun 05, 2018 | 35.91 | 36.23 | 35.76 | 36.00 | 484,808 | +0.12(+0.32%) |
Jun 04, 2018 | 35.59 | 36.05 | 35.52 | 35.89 | 511,446 | +0.44(+1.25%) |
Jun 01, 2018 | 35.51 | 35.83 | 34.96 | 35.44 | 847,871 | +0.12(+0.33%) |
May 31, 2018 | 36.70 | 36.71 | 35.31 | 35.33 | 566,945 | -1.22(-3.33%) |
May 30, 2018 | 36.41 | 36.96 | 36.41 | 36.55 | 606,270 | +0.25(+0.69%) |
May 29, 2018 | 36.00 | 36.42 | 35.82 | 36.30 | 314,356 | +0.01(+0.02%) |
May 25, 2018 | 36.29 | 36.29 | 36.29 | 0 | -0.09(-0.24%) | |
May 24, 2018 | 36.12 | 36.68 | 36.07 | 36.38 | 750,015 | +0.24(+0.66%) |
May 23, 2018 | 35.75 | 36.43 | 35.73 | 36.14 | 508,253 | +0.43(+1.19%) |
May 22, 2018 | 36.58 | 37.08 | 35.34 | 35.71 | 859,518 | -0.73(-2.00%) |
May 21, 2018 | 36.73 | 37.19 | 36.36 | 36.44 | 600,217 | -0.08(-0.22%) |
May 18, 2018 | 36.50 | 36.83 | 36.07 | 36.52 | 653,484 | +0.11(+0.29%) |
May 17, 2018 | 36.18 | 36.98 | 36.13 | 36.41 | 603,050 | +0.37(+1.03%) |
May 16, 2018 | 36.19 | 36.43 | 35.74 | 36.04 | 722,020 | +0.04(+0.12%) |
May 15, 2018 | 35.67 | 36.26 | 35.52 | 35.99 | 774,355 | +0.07(+0.20%) |
May 14, 2018 | 35.99 | 36.22 | 35.56 | 35.92 | 637,001 | -0.04(-0.10%) |
May 11, 2018 | 35.52 | 36.13 | 35.36 | 35.96 | 764,269 | +0.44(+1.22%) |
May 10, 2018 | 35.55 | 35.76 | 35.05 | 35.52 | 681,176 | +0.21(+0.60%) |
May 09, 2018 | 35.14 | 35.43 | 34.43 | 35.31 | 1,532,410 | +0.38(+1.09%) |
May 08, 2018 | 35.65 | 36.13 | 34.80 | 34.93 | 1,275,275 | -0.91(-2.55%) |
May 07, 2018 | 36.94 | 37.18 | 35.71 | 35.84 | 795,072 | -1.07(-2.91%) |
May 04, 2018 | 35.73 | 37.05 | 35.65 | 36.92 | 1,033,352 | +0.97(+2.69%) |
May 03, 2018 | 36.14 | 36.39 | 35.34 | 35.95 | 761,334 | -0.29(-0.81%) |
May 02, 2018 | 35.75 | 36.67 | 35.65 | 36.24 | 1,211,745 | +0.47(+1.32%) |