Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.59 | 34.84 | 33.45 | 34.14 | 288,798 | -0.32(-0.93%) |
Apr 29, 2019 | 34.60 | 35.02 | 34.34 | 34.46 | 251,915 | -0.13(-0.38%) |
Apr 26, 2019 | 33.84 | 34.60 | 33.10 | 34.59 | 264,300 | +0.66(+1.95%) |
Apr 25, 2019 | 34.82 | 34.82 | 33.60 | 33.93 | 200,203 | -1.21(-3.44%) |
Apr 24, 2019 | 34.72 | 35.31 | 34.49 | 35.14 | 231,410 | +0.25(+0.72%) |
Apr 23, 2019 | 35.00 | 35.08 | 34.51 | 34.89 | 298,492 | +0.17(+0.49%) |
Apr 22, 2019 | 34.58 | 34.90 | 34.45 | 34.72 | 306,163 | -0.02(-0.06%) |
Apr 18, 2019 | 34.57 | 35.05 | 34.27 | 34.74 | 275,000 | +0.32(+0.93%) |
Apr 17, 2019 | 34.10 | 34.50 | 34.05 | 34.42 | 334,784 | +0.51(+1.50%) |
Apr 16, 2019 | 33.55 | 33.91 | 33.25 | 33.91 | 189,495 | +0.51(+1.53%) |
Apr 15, 2019 | 33.91 | 34.03 | 33.09 | 33.40 | 231,057 | -0.53(-1.56%) |
Apr 12, 2019 | 33.56 | 34.25 | 33.50 | 33.93 | 377,100 | +0.84(+2.54%) |
Apr 11, 2019 | 32.44 | 33.26 | 32.28 | 33.09 | 296,495 | +0.64(+1.97%) |
Apr 10, 2019 | 32.28 | 32.79 | 31.69 | 32.45 | 520,036 | +0.26(+0.81%) |
Apr 09, 2019 | 32.80 | 32.90 | 32.06 | 32.19 | 350,117 | -0.92(-2.78%) |
Apr 08, 2019 | 32.78 | 33.20 | 32.60 | 33.11 | 298,268 | +0.00(+0.00%) |
Apr 05, 2019 | 33.66 | 33.97 | 32.77 | 33.11 | 855,600 | -0.34(-1.02%) |
Apr 04, 2019 | 32.83 | 33.57 | 32.36 | 33.45 | 665,147 | +0.77(+2.36%) |
Apr 03, 2019 | 32.90 | 33.34 | 32.37 | 32.68 | 547,826 | -0.08(-0.24%) |
Apr 02, 2019 | 32.95 | 33.16 | 32.56 | 32.76 | 235,307 | -0.24(-0.73%) |
Apr 01, 2019 | 32.68 | 33.43 | 32.68 | 33.00 | 281,172 | +0.70(+2.17%) |
Mar 29, 2019 | 32.64 | 33.12 | 32.01 | 32.30 | 359,800 | -0.02(-0.06%) |
Mar 28, 2019 | 32.23 | 33.15 | 32.05 | 32.32 | 414,799 | +0.14(+0.44%) |
Mar 27, 2019 | 32.31 | 32.52 | 31.55 | 32.18 | 438,045 | -0.19(-0.59%) |
Mar 26, 2019 | 32.35 | 33.08 | 32.07 | 32.37 | 376,703 | +0.33(+1.03%) |
Mar 25, 2019 | 31.23 | 32.10 | 30.95 | 32.04 | 478,827 | +0.69(+2.20%) |
Mar 22, 2019 | 32.83 | 33.17 | 31.31 | 31.35 | 463,900 | -1.91(-5.74%) |
Mar 21, 2019 | 32.96 | 33.54 | 32.96 | 33.26 | 243,444 | +0.14(+0.42%) |
Mar 20, 2019 | 32.70 | 33.74 | 32.03 | 33.12 | 588,734 | +0.29(+0.88%) |
Mar 19, 2019 | 32.95 | 33.80 | 32.67 | 32.83 | 379,258 | +0.15(+0.46%) |
Mar 18, 2019 | 31.99 | 32.71 | 31.99 | 32.68 | 299,284 | +0.66(+2.06%) |
Mar 15, 2019 | 31.99 | 32.55 | 31.98 | 32.02 | 623,500 | +0.02(+0.06%) |
Mar 14, 2019 | 32.21 | 32.65 | 31.26 | 32.00 | 952,602 | -0.18(-0.56%) |
Mar 13, 2019 | 34.37 | 34.59 | 31.70 | 32.18 | 1,493,101 | -1.87(-5.49%) |
Mar 12, 2019 | 34.55 | 34.68 | 33.53 | 34.05 | 503,018 | -0.40(-1.16%) |
Mar 11, 2019 | 33.85 | 34.84 | 33.31 | 34.45 | 683,009 | +0.60(+1.77%) |
Mar 08, 2019 | 35.31 | 36.40 | 33.45 | 33.85 | 1,687,300 | -1.33(-3.78%) |
Mar 07, 2019 | 36.57 | 36.94 | 34.93 | 35.18 | 1,040,098 | -1.54(-4.19%) |
Mar 06, 2019 | 37.66 | 37.86 | 36.72 | 36.72 | 548,355 | -0.87(-2.31%) |
Mar 05, 2019 | 37.93 | 38.10 | 37.14 | 37.59 | 570,606 | -0.26(-0.69%) |
Mar 04, 2019 | 39.29 | 39.52 | 37.68 | 37.85 | 452,468 | -1.30(-3.32%) |
Mar 01, 2019 | 38.53 | 39.33 | 38.39 | 39.15 | 544,900 | +0.78(+2.03%) |
Feb 28, 2019 | 38.47 | 38.58 | 37.87 | 38.37 | 415,523 | +0.23(+0.60%) |
Feb 27, 2019 | 37.65 | 38.30 | 37.50 | 38.14 | 308,282 | +0.41(+1.09%) |
Feb 26, 2019 | 37.92 | 38.60 | 37.42 | 37.73 | 340,289 | -0.61(-1.59%) |
Feb 25, 2019 | 38.91 | 38.91 | 38.32 | 38.34 | 278,605 | -0.15(-0.39%) |
Feb 22, 2019 | 38.09 | 38.71 | 37.68 | 38.49 | 415,100 | +0.58(+1.53%) |
Feb 21, 2019 | 37.50 | 38.11 | 37.44 | 37.91 | 478,634 | +0.32(+0.85%) |
Feb 20, 2019 | 36.60 | 37.99 | 36.55 | 37.59 | 485,044 | +1.05(+2.87%) |
Feb 19, 2019 | 36.26 | 37.13 | 36.07 | 36.54 | 498,012 | +0.05(+0.14%) |
Feb 15, 2019 | 35.75 | 36.53 | 35.60 | 36.49 | 338,800 | +0.99(+2.79%) |
Feb 14, 2019 | 34.90 | 35.84 | 34.79 | 35.50 | 396,634 | +0.42(+1.20%) |
Feb 13, 2019 | 34.53 | 35.21 | 34.38 | 35.08 | 790,000 | +0.76(+2.21%) |
Feb 12, 2019 | 33.38 | 34.54 | 33.38 | 34.32 | 316,894 | +1.13(+3.40%) |
Feb 11, 2019 | 32.90 | 33.33 | 32.58 | 33.19 | 202,040 | +0.32(+0.97%) |
Feb 08, 2019 | 32.73 | 33.27 | 32.34 | 32.87 | 331,500 | -0.12(-0.36%) |
Feb 07, 2019 | 33.00 | 33.57 | 32.64 | 32.99 | 361,850 | -0.38(-1.14%) |
Feb 06, 2019 | 33.57 | 33.70 | 32.89 | 33.37 | 438,080 | -0.50(-1.48%) |
Feb 05, 2019 | 34.33 | 34.56 | 33.76 | 33.87 | 388,166 | -0.36(-1.05%) |
Feb 04, 2019 | 33.44 | 34.37 | 33.44 | 34.23 | 394,140 | +0.88(+2.64%) |
Feb 01, 2019 | 32.86 | 33.84 | 32.86 | 33.35 | 453,600 | +0.51(+1.55%) |
Jan 31, 2019 | 32.22 | 32.98 | 31.79 | 32.84 | 350,938 | +0.67(+2.08%) |
Jan 30, 2019 | 32.58 | 32.58 | 31.57 | 32.17 | 292,634 | +0.13(+0.41%) |
Jan 29, 2019 | 32.02 | 32.30 | 31.71 | 32.04 | 201,763 | +0.32(+1.01%) |
Jan 28, 2019 | 31.51 | 32.20 | 31.26 | 31.72 | 221,687 | -0.48(-1.49%) |
Jan 25, 2019 | 31.36 | 32.42 | 31.16 | 32.20 | 416,800 | +1.37(+4.44%) |
Jan 24, 2019 | 30.63 | 31.19 | 30.15 | 30.83 | 322,787 | -0.14(-0.45%) |
Jan 23, 2019 | 31.50 | 31.80 | 30.65 | 30.97 | 617,958 | -0.36(-1.15%) |
Jan 22, 2019 | 31.83 | 32.02 | 31.14 | 31.33 | 404,066 | -0.97(-3.00%) |
Jan 18, 2019 | 31.59 | 32.39 | 31.37 | 32.30 | 573,300 | +1.12(+3.59%) |
Jan 17, 2019 | 30.49 | 31.45 | 30.49 | 31.18 | 320,574 | +0.41(+1.33%) |
Jan 16, 2019 | 30.18 | 31.24 | 30.13 | 30.77 | 441,899 | +0.45(+1.48%) |
Jan 15, 2019 | 30.74 | 30.88 | 29.77 | 30.32 | 374,372 | -0.32(-1.04%) |
Jan 14, 2019 | 30.00 | 30.91 | 29.56 | 30.64 | 402,218 | +0.19(+0.62%) |
Jan 11, 2019 | 29.99 | 30.47 | 29.42 | 30.45 | 486,600 | +0.34(+1.13%) |
Jan 10, 2019 | 29.59 | 30.13 | 29.33 | 30.11 | 427,529 | +0.13(+0.43%) |
Jan 09, 2019 | 29.88 | 30.12 | 29.45 | 29.98 | 511,706 | +0.47(+1.59%) |
Jan 08, 2019 | 29.71 | 30.20 | 29.46 | 29.51 | 721,020 | +0.36(+1.23%) |
Jan 07, 2019 | 28.20 | 29.86 | 27.70 | 29.15 | 955,197 | +1.99(+7.33%) |
Jan 04, 2019 | 26.82 | 27.36 | 26.23 | 27.16 | 531,200 | +0.94(+3.59%) |
Jan 03, 2019 | 26.67 | 26.97 | 26.02 | 26.22 | 412,590 | -0.81(-3.00%) |
Jan 02, 2019 | 25.40 | 27.07 | 25.04 | 27.03 | 573,384 | +1.08(+4.16%) |
Dec 31, 2018 | 25.67 | 26.55 | 25.64 | 25.95 | 943,700 | +0.36(+1.41%) |
Dec 28, 2018 | 25.93 | 26.35 | 25.15 | 25.59 | 447,800 | -0.35(-1.35%) |
Dec 27, 2018 | 25.24 | 25.94 | 24.99 | 25.94 | 651,530 | +0.11(+0.43%) |
Dec 26, 2018 | 24.25 | 25.83 | 23.74 | 25.83 | 637,391 | +1.77(+7.36%) |
Dec 24, 2018 | 24.70 | 24.87 | 23.77 | 24.06 | 544,900 | -0.94(-3.76%) |
Dec 21, 2018 | 25.82 | 26.01 | 24.76 | 25.00 | 925,800 | -0.43(-1.69%) |
Dec 20, 2018 | 25.57 | 26.73 | 25.32 | 25.43 | 684,358 | -0.24(-0.93%) |
Dec 19, 2018 | 27.65 | 27.94 | 25.41 | 25.67 | 1,272,395 | -1.90(-6.89%) |
Dec 18, 2018 | 27.38 | 28.73 | 26.25 | 27.57 | 3,566,580 | +3.73(+15.65%) |
Dec 17, 2018 | 25.69 | 25.69 | 23.69 | 23.84 | 1,324,087 | -1.93(-7.49%) |
Dec 14, 2018 | 25.05 | 26.40 | 25.05 | 25.77 | 686,000 | +0.32(+1.26%) |
Dec 13, 2018 | 26.52 | 26.88 | 25.33 | 25.45 | 837,673 | -1.00(-3.78%) |
Dec 12, 2018 | 27.88 | 28.03 | 26.40 | 26.45 | 1,074,945 | -0.86(-3.15%) |
Dec 11, 2018 | 27.80 | 28.16 | 27.01 | 27.31 | 460,115 | +0.00(+0.00%) |
Dec 10, 2018 | 26.85 | 27.40 | 25.69 | 27.31 | 989,554 | -1.38(-4.81%) |
Dec 07, 2018 | 30.04 | 30.69 | 28.64 | 28.69 | 486,600 | -1.40(-4.65%) |
Dec 06, 2018 | 29.26 | 30.27 | 29.15 | 30.09 | 543,873 | +0.06(+0.20%) |
Dec 04, 2018 | 32.12 | 32.26 | 29.89 | 30.03 | 667,900 | -2.14(-6.65%) |
Dec 03, 2018 | 32.74 | 33.17 | 31.75 | 32.17 | 598,848 | +0.13(+0.41%) |
Nov 30, 2018 | 31.45 | 32.09 | 31.13 | 32.04 | 338,200 | +0.41(+1.30%) |
Nov 29, 2018 | 31.52 | 32.22 | 31.52 | 31.63 | 597,769 | +0.10(+0.32%) |
Nov 28, 2018 | 30.31 | 31.68 | 30.14 | 31.53 | 380,511 | +1.33(+4.40%) |
Nov 27, 2018 | 30.78 | 30.97 | 30.02 | 30.20 | 313,517 | -0.76(-2.45%) |
Nov 26, 2018 | 30.23 | 31.22 | 30.22 | 30.96 | 398,043 | +1.09(+3.65%) |
Nov 23, 2018 | 29.16 | 30.35 | 29.16 | 29.87 | 171,400 | +0.37(+1.25%) |
Nov 21, 2018 | 29.50 | 29.50 | 29.50 | 0 | +0.90(+3.15%) | |
Nov 20, 2018 | 29.37 | 29.37 | 28.25 | 28.60 | 640,874 | -1.35(-4.51%) |
Nov 19, 2018 | 29.92 | 30.24 | 29.28 | 29.95 | 457,597 | -0.22(-0.73%) |
Nov 16, 2018 | 30.93 | 31.21 | 29.99 | 30.17 | 365,900 | -0.85(-2.74%) |
Nov 15, 2018 | 30.18 | 31.17 | 29.83 | 31.02 | 502,141 | +0.51(+1.67%) |
Nov 14, 2018 | 30.54 | 31.09 | 29.91 | 30.51 | 278,212 | +0.36(+1.19%) |
Nov 13, 2018 | 30.52 | 30.93 | 30.08 | 30.15 | 244,088 | -0.25(-0.82%) |
Nov 12, 2018 | 30.19 | 31.00 | 29.71 | 30.40 | 434,101 | +0.07(+0.23%) |
Nov 09, 2018 | 30.76 | 30.92 | 29.67 | 30.33 | 465,700 | -0.67(-2.16%) |
Nov 08, 2018 | 31.42 | 31.75 | 30.75 | 31.00 | 467,377 | -0.54(-1.71%) |
Nov 07, 2018 | 32.41 | 32.62 | 30.64 | 31.54 | 754,533 | -0.61(-1.90%) |
Nov 06, 2018 | 32.44 | 32.70 | 31.78 | 32.15 | 580,377 | -0.33(-1.02%) |
Nov 05, 2018 | 33.46 | 33.50 | 31.90 | 32.48 | 531,009 | -0.85(-2.55%) |
Nov 02, 2018 | 34.80 | 35.54 | 33.08 | 33.33 | 374,700 | -1.07(-3.11%) |
Nov 01, 2018 | 33.80 | 35.03 | 33.63 | 34.40 | 617,901 | +0.91(+2.72%) |
Oct 31, 2018 | 33.53 | 33.97 | 32.92 | 33.49 | 334,129 | +0.61(+1.86%) |
Oct 30, 2018 | 31.22 | 32.99 | 31.22 | 32.88 | 540,785 | +1.62(+5.18%) |
Oct 29, 2018 | 32.04 | 32.81 | 30.67 | 31.26 | 613,466 | -0.10(-0.32%) |
Oct 26, 2018 | 30.97 | 31.55 | 29.89 | 31.36 | 741,300 | -0.08(-0.25%) |
Oct 25, 2018 | 30.85 | 31.82 | 30.35 | 31.44 | 568,117 | +1.06(+3.49%) |
Oct 24, 2018 | 33.00 | 34.16 | 30.37 | 30.38 | 903,944 | -3.76(-11.01%) |
Oct 23, 2018 | 33.41 | 34.50 | 32.71 | 34.14 | 642,248 | -0.83(-2.37%) |
Oct 22, 2018 | 35.14 | 35.41 | 34.65 | 34.97 | 244,686 | +0.00(+0.00%) |
Oct 19, 2018 | 34.94 | 35.80 | 34.77 | 34.97 | 474,900 | +0.02(+0.06%) |
Oct 18, 2018 | 36.48 | 36.79 | 34.83 | 34.95 | 429,468 | -1.71(-4.66%) |
Oct 17, 2018 | 36.60 | 36.99 | 35.89 | 36.66 | 410,080 | -0.27(-0.73%) |
Oct 16, 2018 | 36.19 | 37.17 | 35.87 | 36.93 | 465,553 | +1.12(+3.13%) |
Oct 15, 2018 | 34.75 | 36.47 | 34.73 | 35.81 | 462,065 | +0.95(+2.73%) |
Oct 12, 2018 | 35.76 | 35.87 | 33.97 | 34.86 | 598,500 | -0.06(-0.17%) |
Oct 11, 2018 | 35.58 | 36.62 | 34.52 | 34.92 | 528,499 | -0.97(-2.70%) |
Oct 10, 2018 | 37.36 | 37.56 | 35.83 | 35.89 | 537,802 | -1.54(-4.11%) |
Oct 09, 2018 | 37.62 | 37.88 | 37.09 | 37.43 | 459,983 | -0.39(-1.03%) |
Oct 08, 2018 | 37.42 | 38.27 | 37.09 | 37.82 | 479,929 | +0.09(+0.24%) |
Oct 05, 2018 | 38.12 | 38.23 | 36.72 | 37.73 | 522,800 | -0.40(-1.05%) |
Oct 04, 2018 | 38.86 | 39.38 | 37.78 | 38.13 | 451,938 | -0.91(-2.33%) |
Oct 03, 2018 | 38.10 | 39.77 | 37.97 | 39.04 | 363,835 | +1.13(+2.98%) |
Oct 02, 2018 | 37.87 | 38.35 | 37.72 | 37.91 | 334,555 | -0.19(-0.50%) |
Oct 01, 2018 | 38.80 | 39.48 | 37.90 | 38.10 | 424,794 | -0.40(-1.04%) |
Sep 28, 2018 | 38.41 | 38.67 | 38.10 | 38.50 | 575,400 | -0.05(-0.13%) |
Sep 27, 2018 | 38.57 | 38.76 | 38.11 | 38.55 | 373,612 | -0.03(-0.08%) |
Sep 26, 2018 | 40.11 | 40.30 | 38.55 | 38.58 | 875,824 | -1.81(-4.48%) |
Sep 25, 2018 | 41.36 | 41.49 | 40.37 | 40.39 | 440,456 | -1.02(-2.46%) |
Sep 24, 2018 | 41.57 | 41.61 | 40.59 | 41.41 | 394,010 | -0.15(-0.36%) |
Sep 21, 2018 | 43.03 | 43.12 | 41.49 | 41.56 | 931,600 | -1.41(-3.28%) |
Sep 20, 2018 | 41.86 | 42.98 | 41.69 | 42.97 | 656,466 | +1.39(+3.34%) |
Sep 19, 2018 | 40.57 | 41.80 | 40.57 | 41.58 | 515,980 | +1.31(+3.25%) |
Sep 18, 2018 | 41.11 | 41.48 | 40.24 | 40.27 | 445,765 | -0.69(-1.68%) |
Sep 17, 2018 | 40.99 | 41.48 | 40.65 | 40.96 | 372,045 | +0.02(+0.05%) |
Sep 14, 2018 | 40.41 | 41.50 | 40.41 | 40.94 | 516,400 | +0.67(+1.66%) |
Sep 13, 2018 | 40.62 | 40.83 | 39.86 | 40.27 | 485,384 | -0.19(-0.47%) |
Sep 12, 2018 | 39.48 | 40.73 | 39.26 | 40.46 | 540,443 | +0.93(+2.35%) |
Sep 11, 2018 | 38.99 | 39.62 | 38.18 | 39.53 | 683,304 | +0.31(+0.79%) |
Sep 10, 2018 | 38.34 | 40.24 | 38.05 | 39.22 | 1,306,321 | +1.30(+3.43%) |
Sep 07, 2018 | 38.21 | 38.21 | 35.60 | 37.92 | 1,555,400 | +0.76(+2.05%) |
Sep 06, 2018 | 43.44 | 43.48 | 37.02 | 37.16 | 2,450,083 | -3.44(-8.47%) |
Sep 05, 2018 | 42.12 | 42.19 | 40.55 | 40.60 | 1,349,355 | -1.58(-3.75%) |
Sep 04, 2018 | 43.52 | 43.52 | 41.86 | 42.18 | 538,267 | -1.39(-3.19%) |
Aug 31, 2018 | 43.57 | 43.57 | 43.57 | 0 | +0.30(+0.69%) | |
Aug 30, 2018 | 42.39 | 43.61 | 42.20 | 43.27 | 1,054,032 | +0.88(+2.08%) |
Aug 29, 2018 | 42.15 | 42.54 | 41.68 | 42.39 | 511,989 | +0.28(+0.66%) |
Aug 28, 2018 | 43.11 | 43.11 | 42.07 | 42.11 | 382,711 | -0.77(-1.80%) |
Aug 27, 2018 | 42.53 | 43.03 | 42.36 | 42.88 | 621,477 | +0.56(+1.32%) |
Aug 24, 2018 | 41.68 | 42.85 | 41.53 | 42.32 | 421,300 | +1.15(+2.79%) |
Aug 23, 2018 | 41.90 | 41.90 | 40.81 | 41.17 | 371,893 | -0.66(-1.58%) |
Aug 22, 2018 | 42.72 | 42.76 | 41.73 | 41.83 | 405,749 | -0.89(-2.08%) |
Aug 21, 2018 | 43.00 | 43.71 | 42.67 | 42.72 | 322,286 | -0.16(-0.37%) |
Aug 20, 2018 | 43.05 | 43.28 | 42.69 | 42.88 | 280,373 | +0.06(+0.14%) |
Aug 17, 2018 | 41.90 | 43.02 | 41.90 | 42.82 | 345,100 | +0.73(+1.73%) |
Aug 16, 2018 | 41.36 | 42.23 | 41.36 | 42.09 | 274,755 | +1.09(+2.66%) |
Aug 15, 2018 | 40.62 | 41.07 | 40.19 | 41.00 | 452,082 | -0.10(-0.24%) |
Aug 14, 2018 | 40.76 | 41.16 | 40.50 | 41.10 | 252,214 | +0.56(+1.38%) |
Aug 13, 2018 | 41.39 | 41.73 | 40.15 | 40.54 | 404,863 | -0.87(-2.10%) |
Aug 10, 2018 | 41.77 | 41.81 | 41.09 | 41.41 | 220,700 | -0.63(-1.50%) |
Aug 09, 2018 | 42.35 | 42.99 | 41.95 | 42.04 | 383,059 | -0.40(-0.94%) |
Aug 08, 2018 | 42.89 | 43.07 | 42.07 | 42.44 | 274,875 | -0.44(-1.03%) |
Aug 07, 2018 | 42.40 | 43.26 | 42.34 | 42.88 | 387,867 | +0.63(+1.49%) |
Aug 06, 2018 | 41.74 | 42.43 | 41.67 | 42.25 | 189,709 | +0.42(+1.00%) |
Aug 03, 2018 | 41.89 | 42.35 | 41.30 | 41.83 | 276,800 | +0.13(+0.31%) |
Aug 02, 2018 | 40.77 | 41.74 | 40.21 | 41.70 | 521,591 | +0.49(+1.19%) |
Aug 01, 2018 | 43.24 | 43.27 | 40.93 | 41.21 | 529,121 | -1.86(-4.32%) |
Jul 31, 2018 | 42.58 | 43.33 | 42.32 | 43.07 | 521,386 | +0.86(+2.04%) |
Jul 30, 2018 | 42.63 | 43.28 | 42.18 | 42.21 | 635,167 | -0.39(-0.92%) |
Jul 27, 2018 | 43.16 | 43.41 | 41.98 | 42.60 | 406,100 | -0.46(-1.07%) |
Jul 26, 2018 | 42.31 | 43.33 | 42.12 | 43.06 | 343,256 | +0.73(+1.72%) |
Jul 25, 2018 | 42.19 | 42.55 | 41.46 | 42.33 | 344,069 | -0.11(-0.26%) |
Jul 24, 2018 | 43.40 | 44.25 | 42.30 | 42.44 | 454,205 | -0.31(-0.73%) |
Jul 23, 2018 | 43.24 | 43.24 | 42.62 | 42.75 | 283,623 | -0.77(-1.77%) |
Jul 20, 2018 | 42.98 | 43.97 | 42.98 | 43.52 | 741,349 | +0.42(+0.97%) |
Jul 19, 2018 | 41.90 | 43.35 | 41.60 | 43.10 | 415,785 | +0.87(+2.06%) |
Jul 18, 2018 | 42.40 | 42.47 | 41.69 | 42.23 | 590,522 | -0.02(-0.05%) |
Jul 17, 2018 | 41.70 | 42.40 | 41.10 | 42.25 | 463,038 | +0.51(+1.22%) |
Jul 16, 2018 | 43.09 | 43.09 | 41.51 | 41.74 | 418,204 | -1.35(-3.13%) |
Jul 13, 2018 | 42.43 | 43.45 | 42.40 | 43.09 | 469,129 | +0.61(+1.44%) |
Jul 12, 2018 | 42.85 | 43.44 | 42.30 | 42.48 | 344,666 | +0.13(+0.31%) |
Jul 11, 2018 | 42.44 | 42.73 | 41.53 | 42.35 | 430,026 | -0.92(-2.13%) |
Jul 10, 2018 | 43.16 | 43.41 | 42.58 | 43.27 | 574,915 | +0.17(+0.39%) |
Jul 09, 2018 | 44.00 | 44.34 | 43.03 | 43.10 | 992,169 | -0.59(-1.35%) |
Jul 06, 2018 | 43.21 | 44.14 | 43.10 | 43.69 | 541,405 | +0.36(+0.83%) |
Jul 05, 2018 | 42.76 | 43.73 | 42.63 | 43.33 | 695,746 | +1.13(+2.68%) |
Jul 03, 2018 | 42.20 | 42.20 | 42.20 | 0 | +1.15(+2.80%) | |
Jul 02, 2018 | 40.32 | 41.07 | 40.04 | 41.05 | 579,765 | +0.33(+0.81%) |
Jun 29, 2018 | 40.33 | 41.25 | 40.22 | 40.72 | 669,912 | +0.60(+1.50%) |
Jun 28, 2018 | 40.00 | 40.39 | 38.99 | 40.12 | 460,084 | -0.01(-0.02%) |
Jun 27, 2018 | 40.46 | 41.06 | 39.78 | 40.13 | 469,831 | -0.21(-0.52%) |
Jun 26, 2018 | 40.29 | 40.86 | 39.53 | 40.34 | 371,566 | +0.30(+0.75%) |
Jun 25, 2018 | 40.99 | 41.40 | 39.62 | 40.04 | 701,126 | -1.66(-3.98%) |
Jun 22, 2018 | 41.58 | 42.34 | 41.27 | 41.70 | 772,823 | +0.70(+1.71%) |
Jun 21, 2018 | 41.23 | 41.81 | 40.18 | 41.00 | 441,924 | -0.71(-1.70%) |
Jun 20, 2018 | 40.43 | 41.72 | 39.87 | 41.71 | 450,416 | +1.38(+3.42%) |
Jun 19, 2018 | 40.98 | 41.14 | 39.60 | 40.33 | 874,414 | -1.23(-2.96%) |
Jun 18, 2018 | 42.40 | 42.40 | 40.75 | 41.56 | 754,512 | -1.27(-2.97%) |
Jun 15, 2018 | 43.02 | 39.17 | 42.83 | 2,318,078 | +3.66(+9.34%) | |
Jun 14, 2018 | 39.96 | 40.25 | 38.84 | 39.17 | 706,706 | -0.58(-1.46%) |
Jun 13, 2018 | 39.84 | 39.87 | 38.55 | 39.75 | 631,036 | -0.06(-0.15%) |
Jun 12, 2018 | 39.61 | 40.28 | 39.34 | 39.81 | 542,816 | +0.23(+0.58%) |
Jun 11, 2018 | 38.50 | 39.70 | 38.39 | 39.58 | 510,294 | +0.97(+2.51%) |
Jun 08, 2018 | 38.79 | 39.71 | 38.12 | 38.61 | 516,228 | -0.25(-0.64%) |
Jun 07, 2018 | 39.44 | 40.05 | 38.72 | 38.86 | 448,497 | -0.59(-1.50%) |
Jun 06, 2018 | 39.54 | 39.45 | 710,817 | +1.10(+2.87%) | ||
Jun 05, 2018 | 40.16 | 41.42 | 36.43 | 38.35 | 3,135,089 | -0.16(-0.42%) |
Jun 04, 2018 | 39.29 | 39.64 | 38.26 | 38.51 | 901,115 | -0.41(-1.05%) |
Jun 01, 2018 | 38.70 | 39.16 | 38.08 | 38.92 | 731,690 | +1.48(+3.95%) |
May 31, 2018 | 38.14 | 38.24 | 37.18 | 37.44 | 681,164 | -0.82(-2.14%) |
May 30, 2018 | 38.07 | 38.38 | 37.75 | 38.26 | 663,201 | +0.49(+1.30%) |
May 29, 2018 | 38.29 | 38.53 | 37.12 | 37.77 | 500,104 | -0.97(-2.50%) |
May 25, 2018 | 38.74 | 38.74 | 38.74 | 0 | -0.44(-1.12%) | |
May 24, 2018 | 39.27 | 39.58 | 38.86 | 39.18 | 390,130 | -0.11(-0.28%) |
May 23, 2018 | 39.05 | 39.29 | 38.65 | 39.29 | 437,305 | -0.03(-0.08%) |
May 22, 2018 | 40.40 | 40.60 | 39.22 | 39.32 | 360,747 | -0.95(-2.36%) |
May 21, 2018 | 40.66 | 40.89 | 39.93 | 40.27 | 762,278 | +0.12(+0.30%) |
May 18, 2018 | 39.44 | 40.32 | 39.21 | 40.15 | 906,255 | +0.88(+2.24%) |
May 17, 2018 | 38.73 | 39.50 | 38.50 | 39.27 | 395,830 | +0.58(+1.50%) |
May 16, 2018 | 38.02 | 39.03 | 37.79 | 38.69 | 436,070 | +0.63(+1.66%) |
May 15, 2018 | 37.62 | 38.16 | 37.26 | 38.06 | 397,533 | +0.25(+0.66%) |
May 14, 2018 | 37.93 | 38.38 | 37.75 | 37.81 | 248,999 | -0.14(-0.37%) |
May 11, 2018 | 38.09 | 38.55 | 37.69 | 37.95 | 269,248 | -0.16(-0.42%) |
May 10, 2018 | 37.20 | 38.21 | 36.78 | 38.11 | 405,646 | +0.99(+2.67%) |
May 09, 2018 | 37.59 | 38.42 | 37.00 | 37.12 | 645,108 | -0.27(-0.72%) |
May 08, 2018 | 36.70 | 37.45 | 36.59 | 37.39 | 382,245 | +0.68(+1.85%) |
May 07, 2018 | 35.85 | 36.95 | 35.85 | 36.71 | 341,222 | +1.05(+2.94%) |
May 04, 2018 | 34.56 | 35.94 | 34.40 | 35.66 | 332,761 | +0.83(+2.38%) |
May 03, 2018 | 34.68 | 34.91 | 33.53 | 34.83 | 427,677 | -0.12(-0.34%) |
May 02, 2018 | 34.79 | 35.96 | 34.59 | 34.95 | 640,075 | +0.05(+0.14%) |