Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.81 | 24.94 | 24.59 | 24.63 | 2,333 | -0.71(-2.79%) |
May 30, 2019 | 25.91 | 26.14 | 25.27 | 25.34 | 2,076 | -0.51(-1.99%) |
May 29, 2019 | 25.30 | 25.86 | 25.16 | 25.86 | 1,611 | +0.03(+0.11%) |
May 28, 2019 | 25.74 | 25.96 | 25.69 | 25.83 | 1,472 | -0.03(-0.12%) |
May 24, 2019 | 26.09 | 26.09 | 25.83 | 25.86 | 2,310 | -0.19(-0.74%) |
May 23, 2019 | 26.49 | 26.75 | 25.91 | 26.05 | 8,382 | -1.61(-5.82%) |
May 22, 2019 | 28.39 | 28.39 | 27.46 | 27.66 | 971 | -1.04(-3.61%) |
May 21, 2019 | 28.56 | 28.84 | 28.56 | 28.70 | 1,496 | +0.28(+1.00%) |
May 20, 2019 | 28.43 | 28.47 | 28.25 | 28.41 | 2,624 | -0.11(-0.38%) |
May 17, 2019 | 29.09 | 29.25 | 28.52 | 28.52 | 5,912 | -0.88(-3.00%) |
May 16, 2019 | 29.18 | 29.49 | 29.18 | 29.40 | 2,551 | +0.40(+1.38%) |
May 15, 2019 | 28.34 | 29.00 | 28.34 | 29.00 | 1,223 | +0.27(+0.94%) |
May 14, 2019 | 28.17 | 28.92 | 28.16 | 28.73 | 1,911 | +1.05(+3.80%) |
May 13, 2019 | 28.52 | 28.52 | 27.46 | 27.68 | 10,215 | -1.10(-3.83%) |
May 10, 2019 | 28.92 | 28.92 | 28.21 | 28.78 | 974 | -0.22(-0.76%) |
May 09, 2019 | 28.92 | 29.05 | 28.61 | 29.00 | 1,549 | -0.13(-0.45%) |
May 08, 2019 | 29.45 | 29.49 | 29.13 | 29.14 | 632 | -0.22(-0.75%) |
May 07, 2019 | 29.62 | 29.62 | 29.27 | 29.36 | 2,681 | -0.71(-2.35%) |
May 06, 2019 | 29.62 | 30.22 | 29.40 | 30.06 | 770 | -0.04(-0.15%) |
May 03, 2019 | 29.62 | 30.18 | 29.62 | 30.11 | 1,993 | +0.75(+2.56%) |
May 02, 2019 | 29.18 | 29.45 | 28.87 | 29.36 | 8,163 | -0.26(-0.89%) |
May 01, 2019 | 30.28 | 30.37 | 29.62 | 29.62 | 2,107 | -0.68(-2.23%) |
Apr 30, 2019 | 31.92 | 31.92 | 30.28 | 30.30 | 4,095 | -1.44(-4.53%) |
Apr 29, 2019 | 31.70 | 32.00 | 31.57 | 31.74 | 2,035 | +0.04(+0.13%) |
Apr 26, 2019 | 31.79 | 32.05 | 31.26 | 31.70 | 2,219 | -0.27(-0.83%) |
Apr 25, 2019 | 32.62 | 32.67 | 31.96 | 31.96 | 10,755 | -0.62(-1.90%) |
Apr 24, 2019 | 33.95 | 33.95 | 32.58 | 32.58 | 5,326 | -1.47(-4.32%) |
Apr 23, 2019 | 33.95 | 34.30 | 33.95 | 34.05 | 2,585 | +0.15(+0.43%) |
Apr 22, 2019 | 33.15 | 33.95 | 33.15 | 33.90 | 4,112 | +1.19(+3.64%) |
Apr 18, 2019 | 33.02 | 33.29 | 32.71 | 32.71 | 1,970 | -0.31(-0.94%) |
Apr 17, 2019 | 33.29 | 33.55 | 32.98 | 33.02 | 2,260 | -0.22(-0.66%) |
Apr 16, 2019 | 32.71 | 33.24 | 32.71 | 33.24 | 2,925 | +0.75(+2.30%) |
Apr 15, 2019 | 32.62 | 32.85 | 32.50 | 32.50 | 1,113 | -0.30(-0.93%) |
Apr 12, 2019 | 33.38 | 33.38 | 32.71 | 32.80 | 8,766 | -0.13(-0.40%) |
Apr 11, 2019 | 32.85 | 33.07 | 32.62 | 32.93 | 3,180 | -0.04(-0.13%) |
Apr 10, 2019 | 32.89 | 33.20 | 32.89 | 32.98 | 2,086 | +0.22(+0.67%) |
Apr 09, 2019 | 33.11 | 33.11 | 32.65 | 32.76 | 1,164 | -0.44(-1.33%) |
Apr 08, 2019 | 33.29 | 33.46 | 33.11 | 33.20 | 4,702 | +0.07(+0.20%) |
Apr 05, 2019 | 32.49 | 33.13 | 32.49 | 33.13 | 1,427 | +0.91(+2.81%) |
Apr 04, 2019 | 31.65 | 32.23 | 31.52 | 32.23 | 1,875 | +0.57(+1.81%) |
Apr 03, 2019 | 32.32 | 32.40 | 31.57 | 31.65 | 4,685 | -0.50(-1.56%) |
Apr 02, 2019 | 32.58 | 32.62 | 32.13 | 32.16 | 1,960 | -0.29(-0.89%) |
Apr 01, 2019 | 31.83 | 32.45 | 31.83 | 32.44 | 1,449 | +1.00(+3.16%) |
Mar 29, 2019 | 32.01 | 32.01 | 31.21 | 31.45 | 317 | -0.07(-0.23%) |
Mar 28, 2019 | 30.77 | 31.61 | 30.77 | 31.52 | 1,201 | +0.53(+1.71%) |
Mar 27, 2019 | 31.17 | 31.47 | 30.68 | 30.99 | 2,206 | -0.19(-0.60%) |
Mar 26, 2019 | 31.26 | 31.62 | 30.98 | 31.18 | 4,498 | +0.50(+1.61%) |
Mar 25, 2019 | 30.42 | 30.68 | 30.02 | 30.68 | 2,026 | +0.13(+0.44%) |
Mar 22, 2019 | 31.87 | 31.87 | 30.51 | 30.55 | 10,532 | -1.68(-5.21%) |
Mar 21, 2019 | 32.18 | 32.32 | 31.87 | 32.23 | 1,322 | -0.04(-0.14%) |
Mar 20, 2019 | 31.61 | 32.51 | 31.57 | 32.27 | 2,357 | +0.53(+1.67%) |
Mar 19, 2019 | 32.36 | 32.54 | 31.70 | 31.74 | 8,030 | -0.31(-0.96%) |
Mar 18, 2019 | 31.12 | 32.18 | 31.12 | 32.05 | 2,963 | +1.02(+3.27%) |
Mar 15, 2019 | 31.26 | 31.33 | 31.04 | 31.04 | 2,174 | -0.26(-0.85%) |
Mar 14, 2019 | 31.39 | 31.43 | 31.30 | 31.30 | 1,480 | +0.13(+0.42%) |
Mar 13, 2019 | 31.04 | 31.30 | 30.95 | 31.17 | 2,172 | +0.42(+1.37%) |
Mar 12, 2019 | 30.67 | 30.95 | 30.65 | 30.75 | 930 | +0.59(+1.97%) |
Mar 11, 2019 | 29.58 | 30.42 | 29.58 | 30.15 | 16,924 | +0.79(+2.71%) |
Mar 08, 2019 | 29.45 | 29.62 | 29.14 | 29.36 | 1,676 | -0.57(-1.92%) |
Mar 07, 2019 | 30.68 | 30.68 | 29.93 | 29.93 | 3,340 | -0.66(-2.15%) |
Mar 06, 2019 | 31.48 | 31.48 | 30.59 | 30.59 | 3,036 | -0.96(-3.06%) |
Mar 05, 2019 | 32.14 | 32.14 | 31.44 | 31.55 | 2,574 | -0.38(-1.19%) |
Mar 04, 2019 | 32.09 | 32.44 | 31.52 | 31.93 | 2,119 | +0.15(+0.46%) |
Mar 01, 2019 | 31.74 | 31.87 | 31.70 | 31.79 | 8,902 | +0.35(+1.12%) |
Feb 28, 2019 | 31.83 | 31.83 | 30.86 | 31.43 | 5,421 | -0.32(-1.02%) |
Feb 27, 2019 | 31.65 | 32.20 | 31.57 | 31.76 | 5,099 | +0.28(+0.89%) |
Feb 26, 2019 | 31.79 | 32.08 | 31.48 | 31.48 | 3,070 | -0.31(-0.97%) |
Feb 25, 2019 | 31.70 | 32.09 | 31.67 | 31.79 | 2,322 | +0.00(+0.00%) |
Feb 22, 2019 | 32.32 | 32.32 | 31.61 | 31.79 | 3,307 | +0.00(+0.00%) |
Feb 21, 2019 | 32.71 | 32.71 | 31.71 | 31.79 | 8,746 | -1.10(-3.36%) |
Feb 20, 2019 | 32.36 | 32.93 | 32.36 | 32.89 | 6,760 | +0.62(+1.92%) |
Feb 19, 2019 | 31.96 | 32.53 | 31.96 | 32.27 | 4,093 | +0.18(+0.55%) |
Feb 15, 2019 | 31.39 | 32.09 | 31.39 | 32.09 | 4,552 | +0.93(+2.97%) |
Feb 14, 2019 | 30.73 | 31.32 | 30.73 | 31.17 | 2,160 | +0.22(+0.71%) |
Feb 13, 2019 | 30.90 | 31.39 | 30.87 | 30.95 | 2,022 | +0.04(+0.14%) |
Feb 12, 2019 | 31.08 | 31.08 | 30.81 | 30.90 | 2,474 | +0.41(+1.36%) |
Feb 11, 2019 | 29.67 | 30.49 | 29.67 | 30.49 | 1,027 | +0.60(+2.01%) |
Feb 08, 2019 | 29.93 | 29.93 | 29.67 | 29.89 | 1,585 | -0.24(-0.80%) |
Feb 07, 2019 | 30.95 | 30.95 | 29.67 | 30.13 | 13,440 | -1.28(-4.07%) |
Feb 06, 2019 | 31.30 | 31.60 | 31.26 | 31.41 | 3,714 | -0.03(-0.08%) |
Feb 05, 2019 | 31.39 | 31.61 | 31.29 | 31.43 | 1,466 | +0.00(+0.00%) |
Feb 04, 2019 | 30.64 | 31.43 | 30.64 | 31.43 | 3,558 | +0.53(+1.71%) |
Feb 01, 2019 | 30.42 | 31.34 | 30.42 | 30.90 | 4,258 | +0.59(+1.94%) |
Jan 31, 2019 | 30.81 | 30.90 | 30.13 | 30.31 | 2,577 | -0.34(-1.11%) |
Jan 30, 2019 | 30.42 | 30.73 | 30.09 | 30.65 | 5,175 | +0.55(+1.81%) |
Jan 29, 2019 | 30.37 | 30.55 | 30.11 | 30.11 | 2,256 | +0.11(+0.35%) |
Jan 28, 2019 | 30.24 | 30.24 | 29.93 | 30.00 | 2,108 | -0.90(-2.91%) |
Jan 25, 2019 | 30.20 | 30.90 | 30.20 | 30.90 | 543 | +0.93(+3.09%) |
Jan 24, 2019 | 29.18 | 30.15 | 29.18 | 29.98 | 2,333 | +0.80(+2.73%) |
Jan 23, 2019 | 29.77 | 29.89 | 29.09 | 29.18 | 23,969 | -0.69(-2.31%) |
Jan 22, 2019 | 29.80 | 30.02 | 29.71 | 29.87 | 4,620 | -1.08(-3.48%) |
Jan 18, 2019 | 30.55 | 30.95 | 30.55 | 30.95 | 3,352 | +0.79(+2.64%) |
Jan 17, 2019 | 29.49 | 30.20 | 29.49 | 30.15 | 2,953 | +0.35(+1.19%) |
Jan 16, 2019 | 29.62 | 29.98 | 29.53 | 29.80 | 1,393 | +0.04(+0.15%) |
Jan 15, 2019 | 29.62 | 29.93 | 29.62 | 29.76 | 1,825 | +0.35(+1.20%) |
Jan 14, 2019 | 29.14 | 29.80 | 29.14 | 29.40 | 1,436 | -0.09(-0.30%) |
Jan 11, 2019 | 29.58 | 29.58 | 29.14 | 29.49 | 1,517 | -0.44(-1.48%) |
Jan 10, 2019 | 29.27 | 29.93 | 28.95 | 29.93 | 2,438 | +0.33(+1.12%) |
Jan 09, 2019 | 29.31 | 29.80 | 29.09 | 29.60 | 5,035 | +0.93(+3.23%) |
Jan 08, 2019 | 28.84 | 28.87 | 28.52 | 28.67 | 4,730 | +0.07(+0.26%) |
Jan 07, 2019 | 27.81 | 28.70 | 27.71 | 28.60 | 4,171 | +1.05(+3.82%) |
Jan 04, 2019 | 27.15 | 27.59 | 26.80 | 27.55 | 7,996 | +1.19(+4.52%) |
Jan 03, 2019 | 26.09 | 26.69 | 25.56 | 26.36 | 7,785 | +0.27(+1.04%) |
Jan 02, 2019 | 24.55 | 26.37 | 24.50 | 26.09 | 3,710 | +0.92(+3.66%) |
Dec 31, 2018 | 25.65 | 25.65 | 24.63 | 25.16 | 6,682 | -0.22(-0.87%) |
Dec 28, 2018 | 25.30 | 25.83 | 25.21 | 25.38 | 6,659 | +0.31(+1.23%) |
Dec 27, 2018 | 25.03 | 25.16 | 24.19 | 25.08 | 21,012 | -0.49(-1.90%) |
Dec 26, 2018 | 24.41 | 25.56 | 23.64 | 25.56 | 10,558 | +1.55(+6.43%) |
Dec 24, 2018 | 24.19 | 24.85 | 24.02 | 24.02 | 6,433 | -0.52(-2.11%) |
Dec 21, 2018 | 25.19 | 25.50 | 24.45 | 24.53 | 9,944 | -0.79(-3.13%) |
Dec 20, 2018 | 25.86 | 26.13 | 25.11 | 25.33 | 6,297 | -0.75(-2.87%) |
Dec 19, 2018 | 27.31 | 27.44 | 25.99 | 26.08 | 14,670 | -1.21(-4.45%) |
Dec 18, 2018 | 28.01 | 28.01 | 27.09 | 27.29 | 9,734 | -0.50(-1.81%) |
Dec 17, 2018 | 27.93 | 28.63 | 27.75 | 27.79 | 9,027 | -0.26(-0.94%) |
Dec 14, 2018 | 28.85 | 28.89 | 27.97 | 28.06 | 2,134 | -1.10(-3.78%) |
Dec 13, 2018 | 29.69 | 29.69 | 29.03 | 29.16 | 4,534 | -0.62(-2.07%) |
Dec 12, 2018 | 29.64 | 30.52 | 29.64 | 29.78 | 4,321 | +0.59(+2.03%) |
Dec 11, 2018 | 30.26 | 30.35 | 29.07 | 29.18 | 3,173 | -0.33(-1.11%) |
Dec 10, 2018 | 30.00 | 30.17 | 29.07 | 29.51 | 4,140 | -0.93(-3.04%) |
Dec 07, 2018 | 31.67 | 32.24 | 30.37 | 30.44 | 7,287 | -0.30(-0.96%) |
Dec 06, 2018 | 31.76 | 31.76 | 30.40 | 30.73 | 8,129 | -1.86(-5.72%) |
Dec 04, 2018 | 34.31 | 34.31 | 32.55 | 32.59 | 2,815 | -1.81(-5.25%) |
Dec 03, 2018 | 34.31 | 34.47 | 33.89 | 34.40 | 9,560 | +1.15(+3.44%) |
Nov 30, 2018 | 33.74 | 33.74 | 33.17 | 33.26 | 1,225 | -0.92(-2.71%) |
Nov 29, 2018 | 34.27 | 34.36 | 33.77 | 34.18 | 2,217 | +0.10(+0.30%) |
Nov 28, 2018 | 33.70 | 34.08 | 33.00 | 34.08 | 6,809 | +0.41(+1.21%) |
Nov 27, 2018 | 34.05 | 34.05 | 33.67 | 33.67 | 1,320 | -0.01(-0.04%) |
Nov 26, 2018 | 33.93 | 34.14 | 33.57 | 33.68 | 18,779 | +0.43(+1.29%) |
Nov 23, 2018 | 32.99 | 33.30 | 32.99 | 33.26 | 726 | -1.15(-3.33%) |
Nov 21, 2018 | 34.40 | 34.40 | 34.40 | 0 | +0.75(+2.23%) | |
Nov 20, 2018 | 34.88 | 34.88 | 33.39 | 33.65 | 3,896 | -1.98(-5.56%) |
Nov 19, 2018 | 35.15 | 35.72 | 35.15 | 35.63 | 3,636 | +0.13(+0.37%) |
Nov 16, 2018 | 35.33 | 35.55 | 35.02 | 35.50 | 2,565 | +0.31(+0.88%) |
Nov 15, 2018 | 34.27 | 35.19 | 34.27 | 35.19 | 6,365 | +0.70(+2.04%) |
Nov 14, 2018 | 35.02 | 35.02 | 34.09 | 34.49 | 2,537 | +0.26(+0.77%) |
Nov 13, 2018 | 35.50 | 35.81 | 34.18 | 34.22 | 3,813 | -1.28(-3.60%) |
Nov 12, 2018 | 37.57 | 37.57 | 35.46 | 35.50 | 3,301 | -1.72(-4.62%) |
Nov 09, 2018 | 37.22 | 37.35 | 36.38 | 37.22 | 8,877 | -0.70(-1.86%) |
Nov 08, 2018 | 38.98 | 39.16 | 37.69 | 37.92 | 4,704 | -1.28(-3.26%) |
Nov 07, 2018 | 39.16 | 39.69 | 38.63 | 39.20 | 9,181 | +0.75(+1.95%) |
Nov 06, 2018 | 38.72 | 38.83 | 38.23 | 38.45 | 2,547 | -0.18(-0.46%) |
Nov 05, 2018 | 38.19 | 38.72 | 38.01 | 38.63 | 2,767 | +0.79(+2.10%) |
Nov 02, 2018 | 37.88 | 38.14 | 37.57 | 37.84 | 3,541 | +0.13(+0.35%) |
Nov 01, 2018 | 37.88 | 38.14 | 37.22 | 37.70 | 5,120 | +0.06(+0.16%) |
Oct 31, 2018 | 38.32 | 38.32 | 37.64 | 37.64 | 1,337 | +0.12(+0.31%) |
Oct 30, 2018 | 35.99 | 37.65 | 35.99 | 37.53 | 1,517 | +1.23(+3.40%) |
Oct 29, 2018 | 37.88 | 37.88 | 35.99 | 36.29 | 173,110 | -1.15(-3.06%) |
Oct 26, 2018 | 36.65 | 38.10 | 36.16 | 37.44 | 8,945 | +0.00(+0.00%) |
Oct 25, 2018 | 37.31 | 37.92 | 37.18 | 37.44 | 3,053 | +0.75(+2.04%) |
Oct 24, 2018 | 39.29 | 39.29 | 36.69 | 36.69 | 10,756 | -2.16(-5.56%) |
Oct 23, 2018 | 39.64 | 39.64 | 38.41 | 38.85 | 4,399 | -1.85(-4.55%) |
Oct 22, 2018 | 41.40 | 41.40 | 40.32 | 40.70 | 17,155 | -0.70(-1.70%) |
Oct 19, 2018 | 41.93 | 42.81 | 41.40 | 41.40 | 2,633 | -0.22(-0.53%) |
Oct 18, 2018 | 42.42 | 42.66 | 41.54 | 41.62 | 8,825 | -1.41(-3.28%) |
Oct 17, 2018 | 43.25 | 43.25 | 42.81 | 43.03 | 4,507 | -0.66(-1.51%) |
Oct 16, 2018 | 43.52 | 43.69 | 43.17 | 43.69 | 2,041 | +0.40(+0.92%) |
Oct 15, 2018 | 43.12 | 43.56 | 42.66 | 43.30 | 3,102 | +0.48(+1.13%) |
Oct 12, 2018 | 43.43 | 43.61 | 42.33 | 42.81 | 4,540 | +0.22(+0.52%) |
Oct 11, 2018 | 43.30 | 43.87 | 42.50 | 42.59 | 16,998 | -1.10(-2.52%) |
Oct 10, 2018 | 46.16 | 46.16 | 43.69 | 43.69 | 20,166 | -2.52(-5.45%) |
Oct 09, 2018 | 45.94 | 46.65 | 45.81 | 46.21 | 4,857 | +0.41(+0.90%) |
Oct 08, 2018 | 44.80 | 45.80 | 44.71 | 45.80 | 15,736 | +0.48(+1.05%) |
Oct 05, 2018 | 45.15 | 45.41 | 44.80 | 45.32 | 8,082 | +0.16(+0.36%) |
Oct 04, 2018 | 45.54 | 45.98 | 44.97 | 45.16 | 8,578 | -0.47(-1.03%) |
Oct 03, 2018 | 45.28 | 45.81 | 44.80 | 45.63 | 1,565 | +0.53(+1.17%) |
Oct 02, 2018 | 45.02 | 45.32 | 44.71 | 45.10 | 2,588 | +0.13(+0.29%) |
Oct 01, 2018 | 44.62 | 45.15 | 44.62 | 44.97 | 1,427 | +0.48(+1.09%) |
Sep 28, 2018 | 44.22 | 45.10 | 44.22 | 44.49 | 2,633 | +0.13(+0.30%) |
Sep 27, 2018 | 44.31 | 44.53 | 43.74 | 44.35 | 3,339 | +0.18(+0.40%) |
Sep 26, 2018 | 44.62 | 44.75 | 44.18 | 44.18 | 6,880 | -0.79(-1.76%) |
Sep 25, 2018 | 45.24 | 45.32 | 44.97 | 44.97 | 5,388 | +0.44(+0.99%) |
Sep 24, 2018 | 44.71 | 45.15 | 44.34 | 44.53 | 2,463 | +0.43(+0.97%) |
Sep 21, 2018 | 43.79 | 44.19 | 43.79 | 44.10 | 2,433 | +0.50(+1.16%) |
Sep 20, 2018 | 43.97 | 43.97 | 43.44 | 43.60 | 6,169 | +0.29(+0.66%) |
Sep 19, 2018 | 43.00 | 43.71 | 43.00 | 43.31 | 2,854 | +0.71(+1.66%) |
Sep 18, 2018 | 42.12 | 42.69 | 42.12 | 42.60 | 3,705 | +0.88(+2.10%) |
Sep 17, 2018 | 42.08 | 42.30 | 41.70 | 41.73 | 974 | -0.18(-0.42%) |
Sep 14, 2018 | 41.81 | 42.21 | 41.81 | 41.90 | 2,069 | +0.35(+0.85%) |
Sep 13, 2018 | 41.60 | 41.90 | 41.51 | 41.55 | 6,305 | -0.35(-0.84%) |
Sep 12, 2018 | 41.46 | 42.03 | 41.46 | 41.90 | 6,000 | +1.10(+2.69%) |
Sep 11, 2018 | 40.06 | 41.02 | 39.97 | 40.80 | 12,033 | +0.78(+1.94%) |
Sep 10, 2018 | 40.19 | 40.19 | 40.01 | 40.03 | 2,096 | +0.46(+1.15%) |
Sep 07, 2018 | 39.18 | 39.66 | 39.09 | 39.57 | 4,844 | -0.09(-0.22%) |
Sep 06, 2018 | 40.80 | 40.80 | 39.66 | 39.66 | 896 | -1.19(-2.90%) |
Sep 05, 2018 | 41.46 | 41.46 | 40.54 | 40.85 | 1,492 | -0.88(-2.11%) |
Sep 04, 2018 | 42.30 | 42.30 | 41.33 | 41.73 | 3,042 | -0.26(-0.63%) |
Aug 31, 2018 | 41.99 | 41.99 | 41.99 | 0 | -0.09(-0.22%) | |
Aug 30, 2018 | 42.39 | 42.39 | 41.90 | 42.08 | 3,864 | -0.74(-1.74%) |
Aug 29, 2018 | 42.56 | 42.91 | 42.48 | 42.83 | 784 | +0.31(+0.72%) |
Aug 28, 2018 | 42.87 | 43.13 | 42.32 | 42.52 | 7,551 | -0.22(-0.51%) |
Aug 27, 2018 | 42.56 | 42.88 | 42.56 | 42.74 | 1,083 | +0.35(+0.83%) |
Aug 24, 2018 | 42.69 | 42.79 | 42.36 | 42.39 | 1,523 | +0.13(+0.31%) |
Aug 23, 2018 | 42.43 | 42.47 | 42.25 | 42.25 | 2,778 | -0.53(-1.23%) |
Aug 22, 2018 | 42.52 | 42.78 | 42.34 | 42.78 | 2,159 | +0.84(+1.99%) |
Aug 21, 2018 | 41.73 | 42.34 | 41.73 | 41.95 | 2,827 | +0.66(+1.60%) |
Aug 20, 2018 | 40.58 | 41.40 | 40.58 | 41.29 | 2,233 | +0.66(+1.62%) |
Aug 17, 2018 | 40.32 | 40.67 | 40.23 | 40.63 | 909 | +0.40(+0.98%) |
Aug 16, 2018 | 40.19 | 40.58 | 40.19 | 40.23 | 1,896 | +0.10(+0.25%) |
Aug 15, 2018 | 41.60 | 41.60 | 39.69 | 40.13 | 3,519 | -1.95(-4.62%) |
Aug 14, 2018 | 42.21 | 42.30 | 41.90 | 42.08 | 1,802 | +0.24(+0.58%) |
Aug 13, 2018 | 42.69 | 42.74 | 41.78 | 41.84 | 1,303 | -1.30(-3.01%) |
Aug 10, 2018 | 42.52 | 43.13 | 42.52 | 43.13 | 1,432 | +0.48(+1.13%) |
Aug 09, 2018 | 43.35 | 43.35 | 42.65 | 42.65 | 2,437 | -0.78(-1.79%) |
Aug 08, 2018 | 43.22 | 43.43 | 43.00 | 43.43 | 1,798 | -0.01(-0.03%) |
Aug 07, 2018 | 43.49 | 44.01 | 43.44 | 43.44 | 3,508 | +0.46(+1.06%) |
Aug 06, 2018 | 42.83 | 43.13 | 42.78 | 42.98 | 1,553 | +0.40(+0.94%) |
Aug 03, 2018 | 42.83 | 43.44 | 42.56 | 42.58 | 5,435 | -0.42(-0.97%) |
Aug 02, 2018 | 42.56 | 43.31 | 42.56 | 43.00 | 6,267 | +0.00(+0.00%) |
Aug 01, 2018 | 43.00 | 43.27 | 42.43 | 43.00 | 1,898 | -0.53(-1.21%) |
Jul 31, 2018 | 43.53 | 43.79 | 42.91 | 43.53 | 1,684 | -0.09(-0.20%) |
Jul 30, 2018 | 43.05 | 43.93 | 43.05 | 43.62 | 6,452 | +0.99(+2.32%) |
Jul 27, 2018 | 42.17 | 42.63 | 42.12 | 42.63 | 2,187 | +0.46(+1.09%) |
Jul 26, 2018 | 41.46 | 42.30 | 41.46 | 42.17 | 2,474 | +0.70(+1.70%) |
Jul 25, 2018 | 41.51 | 41.73 | 40.94 | 41.46 | 3,963 | +0.09(+0.21%) |
Jul 24, 2018 | 41.77 | 41.99 | 41.29 | 41.38 | 2,114 | -0.02(-0.04%) |
Jul 23, 2018 | 41.95 | 41.95 | 41.11 | 41.39 | 4,649 | -0.55(-1.32%) |
Jul 20, 2018 | 42.08 | 42.12 | 41.77 | 41.95 | 3,302 | -0.13(-0.31%) |
Jul 19, 2018 | 42.12 | 42.39 | 42.08 | 42.08 | 6,035 | -0.48(-1.14%) |
Jul 18, 2018 | 42.43 | 42.56 | 41.81 | 42.56 | 12,430 | +0.00(+0.00%) |
Jul 17, 2018 | 42.39 | 42.65 | 42.17 | 42.56 | 2,361 | +0.00(+0.00%) |
Jul 16, 2018 | 42.65 | 42.74 | 42.39 | 42.56 | 2,953 | -0.79(-1.83%) |
Jul 13, 2018 | 43.09 | 43.62 | 43.09 | 43.35 | 2,465 | +0.35(+0.82%) |
Jul 12, 2018 | 43.49 | 43.49 | 42.34 | 43.00 | 4,582 | -0.13(-0.31%) |
Jul 11, 2018 | 43.66 | 44.32 | 43.05 | 43.13 | 4,486 | -1.04(-2.35%) |
Jul 10, 2018 | 44.32 | 44.94 | 43.98 | 44.17 | 4,884 | +0.20(+0.46%) |
Jul 09, 2018 | 44.10 | 42.87 | 43.97 | 2,487 | +1.10(+2.56%) | |
Jul 06, 2018 | 42.03 | 42.91 | 42.03 | 42.87 | 1,243 | +0.47(+1.10%) |
Jul 05, 2018 | 42.47 | 42.52 | 42.30 | 42.40 | 2,748 | +0.06(+0.14%) |
Jul 03, 2018 | 42.34 | 42.34 | 42.34 | 0 | +0.44(+1.05%) | |
Jul 02, 2018 | 42.65 | 42.65 | 41.73 | 41.90 | 2,193 | -1.14(-2.66%) |
Jun 29, 2018 | 43.18 | 43.57 | 42.91 | 43.05 | 2,452 | +0.09(+0.20%) |
Jun 28, 2018 | 42.96 | 43.13 | 42.52 | 42.96 | 4,758 | -0.13(-0.31%) |
Jun 27, 2018 | 42.52 | 43.79 | 42.43 | 43.09 | 3,482 | +0.93(+2.21%) |
Jun 26, 2018 | 41.51 | 42.16 | 41.11 | 42.16 | 1,783 | +0.83(+2.00%) |
Jun 25, 2018 | 42.34 | 42.34 | 41.16 | 41.33 | 4,669 | -1.23(-2.89%) |
Jun 22, 2018 | 42.47 | 42.69 | 42.34 | 42.56 | 2,817 | +1.67(+4.09%) |
Jun 21, 2018 | 41.55 | 41.55 | 40.81 | 40.89 | 1,962 | -1.06(-2.52%) |
Jun 20, 2018 | 42.03 | 42.03 | 41.55 | 41.95 | 2,053 | +0.22(+0.53%) |
Jun 19, 2018 | 41.16 | 41.81 | 41.11 | 41.73 | 19,427 | -0.00(-0.00%) |
Jun 18, 2018 | 41.07 | 41.95 | 41.07 | 41.73 | 21,281 | +0.42(+1.03%) |
Jun 15, 2018 | 42.00 | 40.78 | 41.30 | 77,501 | -0.70(-1.67%) | |
Jun 14, 2018 | 42.53 | 42.53 | 41.96 | 42.00 | 8,583 | -0.39(-0.93%) |
Jun 13, 2018 | 42.35 | 42.66 | 42.18 | 42.40 | 7,373 | -0.26(-0.62%) |
Jun 12, 2018 | 42.88 | 43.13 | 42.53 | 42.66 | 1,945 | -0.26(-0.61%) |
Jun 11, 2018 | 42.75 | 43.00 | 42.53 | 42.92 | 1,094 | -0.04(-0.10%) |
Jun 08, 2018 | 43.76 | 43.76 | 42.66 | 42.97 | 1,227 | -0.88(-2.00%) |
Jun 07, 2018 | 43.85 | 43.98 | 43.76 | 43.85 | 1,359 | +0.66(+1.52%) |
Jun 06, 2018 | 42.79 | 43.19 | 5,965 | +0.39(+0.92%) | ||
Jun 05, 2018 | 42.22 | 42.93 | 42.22 | 42.79 | 5,728 | +0.35(+0.83%) |