Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.39 | 27.57 | 26.94 | 26.96 | 3,302,902 | -0.81(-2.91%) |
May 30, 2019 | 27.76 | 28.28 | 27.72 | 27.76 | 3,147,734 | +0.00(+0.00%) |
May 29, 2019 | 27.58 | 28.11 | 27.36 | 27.76 | 3,643,926 | +0.22(+0.81%) |
May 28, 2019 | 28.10 | 28.16 | 27.48 | 27.54 | 2,215,589 | -0.49(-1.76%) |
May 24, 2019 | 28.02 | 28.23 | 27.74 | 28.03 | 1,860,988 | +0.18(+0.66%) |
May 23, 2019 | 28.00 | 28.11 | 27.62 | 27.85 | 1,889,263 | -0.61(-2.14%) |
May 22, 2019 | 28.94 | 28.94 | 28.36 | 28.46 | 1,137,327 | -0.65(-2.22%) |
May 21, 2019 | 28.48 | 29.11 | 28.39 | 29.11 | 1,656,037 | +0.66(+2.31%) |
May 20, 2019 | 28.42 | 28.61 | 28.27 | 28.45 | 1,744,486 | -0.14(-0.47%) |
May 17, 2019 | 28.19 | 28.98 | 28.11 | 28.58 | 2,345,892 | +0.11(+0.37%) |
May 16, 2019 | 28.75 | 28.94 | 28.47 | 28.48 | 3,725,013 | -0.19(-0.67%) |
May 15, 2019 | 28.55 | 28.89 | 28.27 | 28.67 | 1,749,016 | -0.20(-0.70%) |
May 14, 2019 | 28.55 | 29.35 | 28.55 | 28.87 | 1,821,780 | +0.37(+1.29%) |
May 13, 2019 | 28.97 | 29.11 | 28.23 | 28.51 | 2,194,277 | -1.16(-3.90%) |
May 10, 2019 | 28.87 | 29.70 | 28.59 | 29.67 | 2,662,358 | +0.79(+2.74%) |
May 09, 2019 | 28.01 | 28.90 | 27.61 | 28.87 | 3,346,503 | +0.63(+2.22%) |
May 08, 2019 | 28.41 | 28.60 | 27.98 | 28.25 | 6,356,374 | -0.26(-0.91%) |
May 07, 2019 | 27.40 | 28.54 | 27.40 | 28.51 | 3,784,892 | +0.50(+1.79%) |
May 06, 2019 | 27.53 | 28.40 | 27.23 | 28.00 | 4,593,977 | -0.30(-1.06%) |
May 03, 2019 | 29.04 | 29.08 | 27.13 | 28.30 | 8,840,861 | -0.39(-1.35%) |
May 02, 2019 | 28.09 | 30.25 | 27.03 | 28.69 | 15,823,194 | -9.10(-24.09%) |
May 01, 2019 | 38.56 | 38.94 | 37.76 | 37.79 | 1,199,563 | -0.56(-1.46%) |
Apr 30, 2019 | 38.11 | 38.47 | 37.58 | 38.35 | 1,163,459 | +0.13(+0.33%) |
Apr 29, 2019 | 38.48 | 38.67 | 38.12 | 38.23 | 745,763 | -0.14(-0.35%) |
Apr 26, 2019 | 38.48 | 38.57 | 37.92 | 38.36 | 1,753,048 | -0.13(-0.33%) |
Apr 25, 2019 | 39.49 | 39.49 | 38.48 | 38.49 | 773,799 | -1.24(-3.11%) |
Apr 24, 2019 | 40.07 | 40.22 | 39.71 | 39.72 | 763,120 | -0.40(-0.99%) |
Apr 23, 2019 | 39.80 | 40.46 | 39.61 | 40.12 | 854,406 | +0.20(+0.51%) |
Apr 22, 2019 | 39.63 | 39.97 | 39.44 | 39.92 | 1,362,752 | +0.29(+0.73%) |
Apr 18, 2019 | 39.39 | 39.69 | 39.10 | 39.63 | 941,630 | +0.33(+0.84%) |
Apr 17, 2019 | 39.43 | 39.75 | 39.13 | 39.30 | 1,517,834 | +0.14(+0.37%) |
Apr 16, 2019 | 39.17 | 39.43 | 38.92 | 39.15 | 1,248,563 | +0.05(+0.12%) |
Apr 15, 2019 | 39.33 | 39.93 | 39.09 | 39.11 | 1,473,123 | -0.65(-1.63%) |
Apr 12, 2019 | 39.81 | 40.23 | 39.34 | 39.75 | 821,776 | +0.30(+0.76%) |
Apr 11, 2019 | 38.41 | 39.51 | 38.35 | 39.45 | 1,429,671 | +1.09(+2.84%) |
Apr 10, 2019 | 38.00 | 38.57 | 37.73 | 38.36 | 975,628 | +0.51(+1.35%) |
Apr 09, 2019 | 38.47 | 38.47 | 37.67 | 37.85 | 836,073 | -0.98(-2.54%) |
Apr 08, 2019 | 38.91 | 39.15 | 38.54 | 38.84 | 959,634 | -0.29(-0.74%) |
Apr 05, 2019 | 38.44 | 39.14 | 38.36 | 39.13 | 1,810,436 | +0.62(+1.60%) |
Apr 04, 2019 | 37.53 | 38.57 | 37.53 | 38.51 | 1,978,788 | +0.92(+2.44%) |
Apr 03, 2019 | 37.44 | 37.95 | 37.38 | 37.59 | 1,555,634 | +0.42(+1.14%) |
Apr 02, 2019 | 37.29 | 37.36 | 36.74 | 37.17 | 1,313,675 | -0.14(-0.36%) |
Apr 01, 2019 | 35.86 | 37.43 | 35.86 | 37.30 | 1,824,905 | +1.78(+5.00%) |
Mar 29, 2019 | 35.82 | 36.27 | 35.41 | 35.52 | 1,241,108 | +0.12(+0.33%) |
Mar 28, 2019 | 35.01 | 35.61 | 34.86 | 35.41 | 1,084,297 | +0.60(+1.72%) |
Mar 27, 2019 | 34.68 | 35.10 | 34.53 | 34.81 | 1,255,865 | +0.10(+0.28%) |
Mar 26, 2019 | 34.53 | 34.83 | 34.05 | 34.71 | 1,465,086 | +0.45(+1.32%) |
Mar 25, 2019 | 34.23 | 34.57 | 33.81 | 34.26 | 1,052,656 | -0.10(-0.28%) |
Mar 22, 2019 | 36.05 | 36.07 | 34.34 | 34.36 | 1,108,824 | -1.88(-5.19%) |
Mar 21, 2019 | 35.64 | 36.53 | 35.64 | 36.24 | 889,138 | +0.42(+1.19%) |
Mar 20, 2019 | 36.25 | 36.37 | 35.44 | 35.81 | 906,142 | -0.57(-1.57%) |
Mar 19, 2019 | 37.02 | 37.63 | 36.26 | 36.38 | 1,586,005 | -0.40(-1.08%) |
Mar 18, 2019 | 36.49 | 37.08 | 36.39 | 36.78 | 1,083,360 | +0.35(+0.95%) |
Mar 15, 2019 | 36.40 | 36.82 | 36.29 | 36.43 | 1,856,637 | +0.15(+0.43%) |
Mar 14, 2019 | 36.49 | 36.63 | 36.17 | 36.28 | 1,061,301 | -0.21(-0.58%) |
Mar 13, 2019 | 36.24 | 36.70 | 35.97 | 36.49 | 1,408,713 | +0.50(+1.39%) |
Mar 12, 2019 | 36.02 | 36.23 | 35.77 | 35.99 | 1,479,704 | +0.10(+0.27%) |
Mar 11, 2019 | 35.20 | 36.11 | 35.14 | 35.89 | 1,341,252 | +0.64(+1.81%) |
Mar 08, 2019 | 34.60 | 35.27 | 34.47 | 35.25 | 1,707,365 | +0.14(+0.41%) |
Mar 07, 2019 | 35.45 | 35.54 | 34.66 | 35.11 | 1,425,705 | -0.42(-1.17%) |
Mar 06, 2019 | 36.00 | 36.22 | 35.52 | 35.52 | 1,175,510 | -0.61(-1.68%) |
Mar 05, 2019 | 36.45 | 36.63 | 35.99 | 36.13 | 1,318,244 | -0.24(-0.66%) |
Mar 04, 2019 | 36.53 | 36.85 | 36.01 | 36.37 | 1,769,713 | +0.23(+0.64%) |
Mar 01, 2019 | 36.59 | 37.09 | 36.11 | 36.14 | 1,690,998 | +0.05(+0.13%) |
Feb 28, 2019 | 36.85 | 36.85 | 35.96 | 36.09 | 1,451,568 | -0.77(-2.08%) |
Feb 27, 2019 | 36.52 | 36.96 | 36.08 | 36.86 | 1,637,634 | +0.10(+0.26%) |
Feb 26, 2019 | 36.54 | 37.27 | 36.52 | 36.77 | 1,963,943 | +0.33(+0.90%) |
Feb 25, 2019 | 37.29 | 37.31 | 36.32 | 36.44 | 2,994,893 | -0.41(-1.12%) |
Feb 22, 2019 | 36.60 | 37.44 | 35.76 | 36.85 | 3,843,094 | +0.55(+1.51%) |
Feb 21, 2019 | 36.11 | 36.60 | 36.00 | 36.31 | 3,061,545 | +0.12(+0.32%) |
Feb 20, 2019 | 35.73 | 36.54 | 35.31 | 36.19 | 3,656,181 | +0.67(+1.89%) |
Feb 19, 2019 | 34.57 | 35.66 | 34.43 | 35.52 | 1,935,629 | +0.66(+1.90%) |
Feb 15, 2019 | 34.22 | 35.17 | 34.21 | 34.86 | 2,144,682 | +0.60(+1.74%) |
Feb 14, 2019 | 34.49 | 34.62 | 34.03 | 34.26 | 1,974,780 | -0.41(-1.19%) |
Feb 13, 2019 | 35.17 | 35.68 | 34.66 | 34.67 | 2,242,219 | -0.50(-1.42%) |
Feb 12, 2019 | 33.43 | 35.63 | 33.43 | 35.17 | 3,158,641 | +2.15(+6.51%) |
Feb 11, 2019 | 33.03 | 33.05 | 32.56 | 33.02 | 1,673,696 | -0.08(-0.23%) |
Feb 08, 2019 | 33.15 | 33.45 | 32.15 | 33.10 | 2,469,906 | -0.27(-0.81%) |
Feb 07, 2019 | 34.56 | 34.62 | 33.17 | 33.37 | 1,770,838 | -1.35(-3.90%) |
Feb 06, 2019 | 34.40 | 34.88 | 33.97 | 34.72 | 1,976,813 | +0.42(+1.23%) |
Feb 05, 2019 | 34.64 | 35.14 | 33.96 | 34.30 | 2,984,861 | -0.45(-1.30%) |
Feb 04, 2019 | 34.77 | 34.98 | 34.26 | 34.75 | 1,881,086 | -0.12(-0.33%) |
Feb 01, 2019 | 35.10 | 35.43 | 34.82 | 34.87 | 1,107,863 | -0.24(-0.68%) |
Jan 31, 2019 | 34.98 | 35.38 | 34.61 | 35.11 | 2,425,887 | +0.29(+0.83%) |
Jan 30, 2019 | 35.04 | 35.26 | 34.11 | 34.82 | 2,731,485 | +0.03(+0.08%) |
Jan 29, 2019 | 34.99 | 35.25 | 34.75 | 34.79 | 2,003,683 | -0.18(-0.52%) |
Jan 28, 2019 | 35.30 | 35.53 | 34.60 | 34.97 | 2,772,003 | -0.85(-2.38%) |
Jan 25, 2019 | 35.63 | 36.11 | 35.60 | 35.83 | 1,639,451 | +0.48(+1.36%) |
Jan 24, 2019 | 34.94 | 35.74 | 34.94 | 35.35 | 1,636,573 | +0.32(+0.90%) |
Jan 23, 2019 | 35.69 | 35.98 | 34.71 | 35.03 | 1,088,608 | -0.49(-1.38%) |
Jan 22, 2019 | 36.69 | 37.08 | 35.31 | 35.52 | 2,266,361 | -1.47(-3.97%) |
Jan 18, 2019 | 36.26 | 37.05 | 36.20 | 36.99 | 2,045,407 | +1.13(+3.16%) |
Jan 17, 2019 | 34.98 | 36.12 | 34.88 | 35.85 | 1,041,235 | +0.87(+2.50%) |
Jan 16, 2019 | 34.94 | 35.31 | 34.82 | 34.98 | 988,234 | -0.06(-0.16%) |
Jan 15, 2019 | 35.41 | 35.43 | 34.85 | 35.04 | 1,117,479 | -0.18(-0.52%) |
Jan 14, 2019 | 34.59 | 35.66 | 34.32 | 35.22 | 2,225,673 | +0.05(+0.14%) |
Jan 11, 2019 | 34.37 | 35.40 | 34.04 | 35.17 | 3,092,539 | +0.50(+1.44%) |
Jan 10, 2019 | 34.03 | 34.68 | 33.81 | 34.67 | 1,391,304 | +0.31(+0.89%) |
Jan 09, 2019 | 34.12 | 34.75 | 33.71 | 34.37 | 1,783,364 | +0.49(+1.45%) |
Jan 08, 2019 | 33.81 | 34.40 | 33.62 | 33.88 | 1,533,661 | +0.36(+1.09%) |
Jan 07, 2019 | 32.64 | 33.72 | 32.36 | 33.51 | 2,295,692 | +0.76(+2.32%) |
Jan 04, 2019 | 31.79 | 32.84 | 31.52 | 32.75 | 2,536,784 | +1.68(+5.41%) |
Jan 03, 2019 | 31.57 | 31.77 | 30.72 | 31.07 | 2,203,125 | -0.55(-1.73%) |
Jan 02, 2019 | 30.39 | 31.76 | 30.09 | 31.62 | 1,547,573 | +0.71(+2.30%) |
Dec 31, 2018 | 30.68 | 31.25 | 30.39 | 30.91 | 1,854,252 | +0.36(+1.16%) |
Dec 28, 2018 | 31.02 | 31.17 | 30.34 | 30.56 | 2,241,770 | -0.31(-1.00%) |
Dec 27, 2018 | 30.00 | 30.86 | 29.33 | 30.86 | 2,536,557 | -0.15(-0.50%) |
Dec 26, 2018 | 28.94 | 31.03 | 28.81 | 31.02 | 2,522,604 | +2.23(+7.74%) |
Dec 24, 2018 | 28.75 | 29.59 | 28.59 | 28.79 | 1,247,453 | -0.23(-0.79%) |
Dec 21, 2018 | 29.99 | 30.43 | 28.88 | 29.02 | 4,039,562 | -0.79(-2.64%) |
Dec 20, 2018 | 30.58 | 31.03 | 29.38 | 29.81 | 1,947,879 | -0.85(-2.79%) |
Dec 19, 2018 | 31.09 | 32.35 | 30.51 | 30.66 | 2,625,988 | -0.42(-1.36%) |
Dec 18, 2018 | 31.39 | 31.86 | 30.93 | 31.08 | 2,111,153 | -0.19(-0.61%) |
Dec 17, 2018 | 31.53 | 31.98 | 31.04 | 31.28 | 2,048,610 | -0.31(-0.97%) |
Dec 14, 2018 | 31.73 | 32.54 | 31.40 | 31.58 | 1,709,975 | -0.60(-1.88%) |
Dec 13, 2018 | 32.99 | 33.19 | 32.13 | 32.19 | 2,695,251 | -0.56(-1.70%) |
Dec 12, 2018 | 32.99 | 33.47 | 32.60 | 32.74 | 2,958,219 | +0.30(+0.92%) |
Dec 11, 2018 | 34.96 | 35.12 | 32.37 | 32.45 | 5,121,492 | -1.83(-5.35%) |
Dec 10, 2018 | 35.05 | 35.06 | 33.79 | 34.28 | 2,088,212 | -0.79(-2.24%) |
Dec 07, 2018 | 36.07 | 36.67 | 34.78 | 35.07 | 3,215,044 | -0.78(-2.17%) |
Dec 06, 2018 | 36.03 | 36.18 | 34.22 | 35.84 | 3,491,029 | -1.36(-3.66%) |
Dec 04, 2018 | 39.61 | 39.69 | 36.85 | 37.21 | 2,174,788 | -2.50(-6.29%) |
Dec 03, 2018 | 40.13 | 40.49 | 39.35 | 39.70 | 1,834,013 | +0.61(+1.57%) |
Nov 30, 2018 | 39.21 | 39.51 | 38.77 | 39.09 | 2,786,508 | -0.14(-0.37%) |
Nov 29, 2018 | 39.97 | 40.09 | 39.05 | 39.23 | 1,388,118 | -0.69(-1.72%) |
Nov 28, 2018 | 39.06 | 39.99 | 38.33 | 39.92 | 2,095,168 | +1.04(+2.68%) |
Nov 27, 2018 | 39.13 | 39.62 | 38.47 | 38.88 | 1,450,510 | -0.49(-1.24%) |
Nov 26, 2018 | 38.84 | 39.92 | 38.69 | 39.37 | 2,024,498 | +0.96(+2.51%) |
Nov 23, 2018 | 39.16 | 39.18 | 38.37 | 38.40 | 882,380 | -1.38(-3.48%) |
Nov 21, 2018 | 39.79 | 39.79 | 39.79 | 0 | +0.25(+0.63%) | |
Nov 20, 2018 | 40.95 | 40.98 | 39.44 | 39.54 | 3,139,063 | -2.15(-5.15%) |
Nov 19, 2018 | 42.41 | 42.61 | 40.97 | 41.69 | 2,442,526 | -0.97(-2.28%) |
Nov 16, 2018 | 43.55 | 44.86 | 42.58 | 42.66 | 3,051,630 | -1.05(-2.40%) |
Nov 15, 2018 | 42.55 | 44.41 | 42.32 | 43.71 | 3,339,105 | +0.97(+2.28%) |
Nov 14, 2018 | 43.12 | 44.24 | 42.64 | 42.74 | 2,179,571 | +0.24(+0.56%) |
Nov 13, 2018 | 43.18 | 43.54 | 42.00 | 42.50 | 1,815,030 | -0.50(-1.16%) |
Nov 12, 2018 | 44.53 | 44.64 | 42.89 | 43.00 | 1,837,093 | -1.51(-3.39%) |
Nov 09, 2018 | 45.51 | 45.74 | 44.41 | 44.50 | 2,195,846 | -1.56(-3.38%) |
Nov 08, 2018 | 47.00 | 47.23 | 45.93 | 46.06 | 1,055,937 | -0.94(-1.99%) |
Nov 07, 2018 | 47.04 | 47.23 | 45.90 | 47.00 | 1,664,199 | +0.99(+2.16%) |
Nov 06, 2018 | 45.01 | 46.55 | 45.01 | 46.00 | 1,871,321 | +0.80(+1.77%) |
Nov 05, 2018 | 44.48 | 45.79 | 44.37 | 45.20 | 3,507,031 | +1.30(+2.96%) |
Nov 02, 2018 | 42.24 | 44.86 | 41.60 | 43.90 | 3,146,811 | +1.09(+2.54%) |
Nov 01, 2018 | 42.08 | 42.94 | 41.78 | 42.81 | 2,300,599 | +0.93(+2.21%) |
Oct 31, 2018 | 43.41 | 43.83 | 41.87 | 41.89 | 2,317,101 | -0.64(-1.50%) |
Oct 30, 2018 | 41.53 | 42.64 | 41.18 | 42.53 | 1,625,641 | +1.08(+2.60%) |
Oct 29, 2018 | 42.70 | 42.70 | 40.74 | 41.45 | 3,047,861 | -0.73(-1.72%) |
Oct 26, 2018 | 40.93 | 42.77 | 40.32 | 42.17 | 2,409,452 | +0.53(+1.26%) |
Oct 25, 2018 | 41.09 | 42.08 | 40.99 | 41.65 | 1,390,673 | +0.96(+2.35%) |
Oct 24, 2018 | 43.04 | 43.18 | 40.60 | 40.69 | 2,009,676 | -2.26(-5.27%) |
Oct 23, 2018 | 43.06 | 43.34 | 42.22 | 42.96 | 1,410,599 | -1.18(-2.68%) |
Oct 22, 2018 | 44.88 | 44.88 | 43.93 | 44.14 | 1,732,224 | -0.42(-0.94%) |
Oct 19, 2018 | 44.91 | 45.10 | 44.31 | 44.56 | 2,006,114 | -0.12(-0.28%) |
Oct 18, 2018 | 45.00 | 46.26 | 44.29 | 44.69 | 2,174,268 | +0.05(+0.11%) |
Oct 17, 2018 | 44.72 | 44.91 | 44.18 | 44.64 | 2,545,787 | -0.12(-0.28%) |
Oct 16, 2018 | 43.49 | 44.83 | 43.28 | 44.76 | 2,700,534 | +1.57(+3.63%) |
Oct 15, 2018 | 44.43 | 44.69 | 43.04 | 43.20 | 2,237,720 | -1.41(-3.17%) |
Oct 12, 2018 | 44.96 | 44.97 | 43.54 | 44.61 | 3,790,455 | +0.17(+0.39%) |
Oct 11, 2018 | 45.37 | 47.75 | 44.05 | 44.44 | 7,107,823 | -9.25(-17.24%) |
Oct 10, 2018 | 56.11 | 56.11 | 53.56 | 53.69 | 1,548,983 | -2.38(-4.24%) |
Oct 09, 2018 | 56.60 | 56.77 | 55.99 | 56.07 | 1,364,269 | -0.59(-1.04%) |
Oct 08, 2018 | 55.85 | 57.06 | 55.72 | 56.66 | 2,596,930 | +0.58(+1.04%) |
Oct 05, 2018 | 56.42 | 56.62 | 55.69 | 56.08 | 814,843 | -0.37(-0.66%) |
Oct 04, 2018 | 56.75 | 57.07 | 56.13 | 56.45 | 1,120,417 | -0.41(-0.72%) |
Oct 03, 2018 | 57.66 | 57.77 | 56.52 | 56.86 | 1,587,619 | -0.68(-1.18%) |
Oct 02, 2018 | 56.50 | 57.87 | 56.38 | 57.54 | 1,832,710 | +1.57(+2.80%) |
Oct 01, 2018 | 56.00 | 56.48 | 55.76 | 55.97 | 1,893,641 | +0.49(+0.88%) |
Sep 28, 2018 | 55.83 | 56.14 | 55.40 | 55.49 | 2,283,068 | -0.26(-0.46%) |
Sep 27, 2018 | 55.71 | 56.19 | 55.48 | 55.75 | 676,761 | +0.21(+0.38%) |
Sep 26, 2018 | 56.00 | 56.24 | 55.47 | 55.53 | 760,724 | -0.45(-0.80%) |
Sep 25, 2018 | 56.48 | 56.67 | 55.91 | 55.98 | 834,745 | -0.42(-0.74%) |
Sep 24, 2018 | 56.70 | 57.11 | 56.10 | 56.40 | 704,320 | -0.35(-0.62%) |
Sep 21, 2018 | 56.53 | 57.11 | 56.44 | 56.76 | 1,225,196 | +0.41(+0.73%) |
Sep 20, 2018 | 56.70 | 57.29 | 56.18 | 56.35 | 818,616 | +0.10(+0.17%) |
Sep 19, 2018 | 55.94 | 56.58 | 55.80 | 56.25 | 1,161,431 | +0.32(+0.56%) |
Sep 18, 2018 | 55.30 | 56.16 | 55.30 | 55.94 | 839,324 | +0.90(+1.63%) |
Sep 17, 2018 | 55.45 | 55.81 | 54.93 | 55.04 | 710,511 | -0.20(-0.36%) |
Sep 14, 2018 | 54.68 | 55.45 | 54.21 | 55.24 | 770,342 | +0.37(+0.68%) |
Sep 13, 2018 | 55.39 | 56.06 | 54.73 | 54.87 | 790,556 | -0.16(-0.29%) |
Sep 12, 2018 | 54.67 | 55.20 | 54.45 | 55.03 | 585,667 | +0.45(+0.82%) |
Sep 11, 2018 | 54.12 | 54.88 | 54.08 | 54.58 | 822,378 | +0.17(+0.32%) |
Sep 10, 2018 | 53.78 | 54.73 | 53.78 | 54.41 | 1,188,751 | +0.82(+1.53%) |
Sep 07, 2018 | 53.51 | 53.82 | 53.14 | 53.59 | 886,149 | -0.26(-0.48%) |
Sep 06, 2018 | 54.44 | 54.67 | 53.81 | 53.84 | 1,295,490 | -0.52(-0.95%) |
Sep 05, 2018 | 53.75 | 54.42 | 53.56 | 54.36 | 1,280,107 | +0.35(+0.65%) |
Sep 04, 2018 | 54.84 | 54.84 | 53.79 | 54.01 | 1,485,145 | -0.82(-1.50%) |
Aug 31, 2018 | 54.83 | 54.83 | 54.83 | 0 | -0.12(-0.23%) | |
Aug 30, 2018 | 55.30 | 55.59 | 54.67 | 54.95 | 721,626 | -0.55(-0.99%) |
Aug 29, 2018 | 55.41 | 55.66 | 53.29 | 55.50 | 891,204 | +0.05(+0.09%) |
Aug 28, 2018 | 55.79 | 56.08 | 55.20 | 55.46 | 1,086,960 | -0.33(-0.60%) |
Aug 27, 2018 | 55.19 | 55.95 | 55.02 | 55.79 | 1,072,404 | +0.88(+1.61%) |
Aug 24, 2018 | 54.93 | 55.06 | 54.52 | 54.90 | 1,013,181 | +0.13(+0.24%) |
Aug 23, 2018 | 54.71 | 54.82 | 54.37 | 54.77 | 595,419 | +0.05(+0.09%) |
Aug 22, 2018 | 54.81 | 55.09 | 54.52 | 54.72 | 1,082,669 | -0.10(-0.19%) |
Aug 21, 2018 | 54.44 | 55.03 | 54.41 | 54.83 | 1,762,186 | +0.59(+1.09%) |
Aug 20, 2018 | 54.12 | 54.42 | 53.94 | 54.24 | 1,265,263 | +0.17(+0.32%) |
Aug 17, 2018 | 53.77 | 54.25 | 53.13 | 54.07 | 1,211,382 | +0.91(+1.72%) |
Aug 16, 2018 | 52.66 | 53.50 | 52.53 | 53.15 | 872,979 | +0.61(+1.16%) |
Aug 15, 2018 | 53.04 | 53.38 | 51.96 | 52.55 | 1,405,403 | -1.01(-1.88%) |
Aug 14, 2018 | 52.93 | 53.82 | 52.84 | 53.55 | 1,188,069 | +0.82(+1.55%) |
Aug 13, 2018 | 53.79 | 53.95 | 52.46 | 52.74 | 1,362,215 | -0.23(-0.43%) |
Aug 10, 2018 | 52.90 | 53.29 | 52.57 | 52.96 | 781,455 | -0.46(-0.85%) |
Aug 09, 2018 | 53.65 | 54.05 | 53.35 | 53.42 | 998,696 | -0.18(-0.34%) |
Aug 08, 2018 | 53.45 | 53.72 | 52.92 | 53.60 | 1,054,908 | -0.02(-0.04%) |
Aug 07, 2018 | 54.10 | 54.24 | 52.94 | 53.62 | 1,665,686 | +0.06(+0.11%) |
Aug 06, 2018 | 52.95 | 54.29 | 52.57 | 53.56 | 2,294,131 | +0.61(+1.15%) |
Aug 03, 2018 | 51.36 | 53.30 | 50.84 | 52.95 | 2,931,930 | +3.76(+7.64%) |
Aug 02, 2018 | 48.20 | 49.28 | 47.65 | 49.20 | 2,011,352 | +0.58(+1.19%) |
Aug 01, 2018 | 48.38 | 48.86 | 48.02 | 48.62 | 1,503,231 | -0.15(-0.31%) |
Jul 31, 2018 | 48.53 | 49.01 | 48.41 | 48.77 | 1,071,836 | +0.51(+1.06%) |
Jul 30, 2018 | 48.05 | 48.73 | 47.92 | 48.25 | 777,322 | +0.30(+0.62%) |
Jul 27, 2018 | 48.22 | 48.61 | 47.83 | 47.96 | 1,208,860 | -0.18(-0.38%) |
Jul 26, 2018 | 47.94 | 49.40 | 47.73 | 48.14 | 1,835,707 | +0.17(+0.36%) |
Jul 25, 2018 | 47.07 | 48.05 | 46.84 | 47.97 | 1,361,056 | +0.78(+1.65%) |
Jul 24, 2018 | 46.65 | 47.32 | 46.65 | 47.19 | 1,416,461 | +0.81(+1.74%) |
Jul 23, 2018 | 46.50 | 46.64 | 46.15 | 46.38 | 661,923 | -0.17(-0.37%) |
Jul 20, 2018 | 46.75 | 46.79 | 46.25 | 46.55 | 907,723 | -0.38(-0.81%) |
Jul 19, 2018 | 46.36 | 47.16 | 46.13 | 46.93 | 714,359 | +0.21(+0.45%) |
Jul 18, 2018 | 45.96 | 46.81 | 45.73 | 46.72 | 1,515,804 | +0.68(+1.47%) |
Jul 17, 2018 | 45.66 | 46.27 | 45.58 | 46.05 | 1,287,195 | +0.29(+0.62%) |
Jul 16, 2018 | 47.01 | 47.13 | 45.62 | 45.76 | 1,523,859 | -1.29(-2.75%) |
Jul 13, 2018 | 46.62 | 47.14 | 46.28 | 47.05 | 1,205,596 | +0.53(+1.15%) |
Jul 12, 2018 | 46.89 | 46.89 | 46.09 | 46.52 | 645,901 | +0.05(+0.10%) |
Jul 11, 2018 | 46.89 | 47.02 | 46.46 | 46.47 | 680,617 | -0.88(-1.85%) |
Jul 10, 2018 | 47.31 | 47.82 | 47.00 | 47.35 | 965,065 | +0.07(+0.14%) |
Jul 09, 2018 | 46.73 | 47.36 | 46.65 | 47.28 | 1,210,063 | +0.61(+1.30%) |
Jul 06, 2018 | 46.26 | 46.87 | 45.97 | 46.67 | 903,824 | +0.30(+0.66%) |
Jul 05, 2018 | 46.44 | 46.48 | 46.06 | 46.37 | 1,020,638 | +0.30(+0.66%) |
Jul 03, 2018 | 46.06 | 46.06 | 46.06 | 0 | -0.17(-0.37%) | |
Jul 02, 2018 | 45.96 | 46.40 | 45.59 | 46.24 | 1,254,808 | -0.18(-0.39%) |
Jun 29, 2018 | 46.25 | 47.17 | 46.24 | 46.42 | 870,463 | +0.55(+1.20%) |
Jun 28, 2018 | 46.06 | 46.09 | 45.30 | 45.87 | 1,596,612 | -0.27(-0.58%) |
Jun 27, 2018 | 46.55 | 47.30 | 46.09 | 46.13 | 1,062,604 | -0.23(-0.49%) |
Jun 26, 2018 | 46.26 | 46.77 | 45.77 | 46.36 | 1,018,448 | +0.21(+0.45%) |
Jun 25, 2018 | 46.72 | 46.94 | 45.82 | 46.15 | 987,896 | -0.97(-2.06%) |
Jun 22, 2018 | 47.03 | 47.44 | 46.61 | 47.12 | 1,389,857 | +0.79(+1.70%) |
Jun 21, 2018 | 47.10 | 47.10 | 46.09 | 46.33 | 970,658 | -0.95(-2.01%) |
Jun 20, 2018 | 46.92 | 47.46 | 46.48 | 47.28 | 751,284 | +0.46(+0.98%) |
Jun 19, 2018 | 46.82 | 47.01 | 45.84 | 46.83 | 758,150 | -0.48(-1.01%) |
Jun 18, 2018 | 46.04 | 47.81 | 46.04 | 47.30 | 1,443,828 | +0.98(+2.12%) |
Jun 15, 2018 | 46.52 | 45.86 | 46.32 | 2,463,657 | -0.20(-0.43%) | |
Jun 14, 2018 | 47.05 | 47.23 | 46.32 | 46.52 | 1,471,381 | -0.52(-1.11%) |
Jun 13, 2018 | 47.49 | 47.52 | 47.05 | 47.05 | 1,383,237 | -0.36(-0.76%) |
Jun 12, 2018 | 48.02 | 48.06 | 47.11 | 47.41 | 1,062,039 | -0.49(-1.01%) |
Jun 11, 2018 | 47.82 | 48.09 | 47.69 | 47.89 | 878,850 | -0.01(-0.02%) |
Jun 08, 2018 | 47.18 | 47.91 | 47.06 | 47.90 | 820,170 | +0.64(+1.35%) |
Jun 07, 2018 | 47.41 | 47.58 | 46.85 | 47.26 | 1,107,853 | +0.06(+0.12%) |
Jun 06, 2018 | 47.24 | 46.49 | 47.21 | 1,815,607 | +0.48(+1.02%) | |
Jun 05, 2018 | 46.49 | 46.94 | 46.34 | 46.73 | 1,996,503 | +0.32(+0.70%) |
Jun 04, 2018 | 46.71 | 47.13 | 46.16 | 46.41 | 1,022,752 | -0.22(-0.47%) |