Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 61.00 | 61.90 | 60.30 | 60.78 | 642,900 | -1.31(-2.11%) |
May 30, 2019 | 61.68 | 63.00 | 61.57 | 62.09 | 580,874 | +0.90(+1.47%) |
May 29, 2019 | 60.68 | 61.89 | 59.60 | 61.19 | 713,996 | +0.22(+0.36%) |
May 28, 2019 | 60.18 | 61.57 | 59.60 | 60.97 | 929,036 | +1.04(+1.74%) |
May 24, 2019 | 58.45 | 60.85 | 58.23 | 59.93 | 511,300 | +1.85(+3.19%) |
May 23, 2019 | 57.47 | 58.29 | 56.61 | 58.08 | 557,029 | -0.09(-0.15%) |
May 22, 2019 | 57.96 | 59.10 | 57.09 | 58.17 | 522,142 | -0.14(-0.24%) |
May 21, 2019 | 57.20 | 58.44 | 56.51 | 58.31 | 342,559 | +1.56(+2.75%) |
May 20, 2019 | 58.00 | 58.67 | 56.69 | 56.75 | 579,476 | -1.82(-3.11%) |
May 17, 2019 | 60.50 | 61.26 | 58.51 | 58.57 | 761,600 | -2.22(-3.65%) |
May 16, 2019 | 58.19 | 62.50 | 58.19 | 60.79 | 1,389,363 | +2.83(+4.88%) |
May 15, 2019 | 57.00 | 58.06 | 56.56 | 57.96 | 397,218 | +0.92(+1.61%) |
May 14, 2019 | 55.19 | 57.45 | 55.13 | 57.04 | 675,752 | +2.47(+4.53%) |
May 13, 2019 | 57.49 | 58.34 | 54.55 | 54.57 | 765,361 | -4.26(-7.24%) |
May 10, 2019 | 57.80 | 59.50 | 57.41 | 58.83 | 503,700 | +0.70(+1.20%) |
May 09, 2019 | 57.07 | 59.09 | 54.75 | 58.13 | 991,494 | +0.16(+0.28%) |
May 08, 2019 | 55.54 | 60.12 | 55.00 | 57.97 | 1,040,037 | +2.46(+4.43%) |
May 07, 2019 | 55.79 | 56.48 | 54.28 | 55.51 | 761,747 | -0.94(-1.67%) |
May 06, 2019 | 54.03 | 56.83 | 53.85 | 56.45 | 440,325 | +1.27(+2.30%) |
May 03, 2019 | 54.48 | 55.21 | 53.26 | 55.18 | 648,500 | +1.34(+2.49%) |
May 02, 2019 | 53.45 | 53.99 | 52.60 | 53.84 | 441,191 | +0.40(+0.75%) |
May 01, 2019 | 55.79 | 56.00 | 53.41 | 53.44 | 463,235 | -1.96(-3.54%) |
Apr 30, 2019 | 55.39 | 55.95 | 53.60 | 55.40 | 681,335 | +0.02(+0.04%) |
Apr 29, 2019 | 56.44 | 56.79 | 55.01 | 55.38 | 255,731 | -1.17(-2.07%) |
Apr 26, 2019 | 57.00 | 58.05 | 56.25 | 56.55 | 588,600 | +0.07(+0.12%) |
Apr 25, 2019 | 55.31 | 57.20 | 55.00 | 56.48 | 392,637 | +1.06(+1.91%) |
Apr 24, 2019 | 56.46 | 57.02 | 55.18 | 55.42 | 386,257 | -1.00(-1.77%) |
Apr 23, 2019 | 54.08 | 56.92 | 53.47 | 56.42 | 557,607 | +2.45(+4.54%) |
Apr 22, 2019 | 54.74 | 55.76 | 53.36 | 53.97 | 728,982 | -0.88(-1.60%) |
Apr 18, 2019 | 56.35 | 56.99 | 52.55 | 54.85 | 1,259,000 | -1.74(-3.07%) |
Apr 17, 2019 | 58.78 | 58.78 | 55.51 | 56.59 | 709,413 | -2.95(-4.95%) |
Apr 16, 2019 | 57.97 | 59.54 | 57.48 | 59.54 | 605,015 | +2.10(+3.66%) |
Apr 15, 2019 | 58.91 | 59.19 | 56.77 | 57.44 | 500,421 | -1.58(-2.68%) |
Apr 12, 2019 | 59.81 | 59.95 | 58.07 | 59.02 | 577,800 | -0.06(-0.10%) |
Apr 11, 2019 | 59.06 | 59.53 | 58.51 | 59.08 | 425,251 | +0.03(+0.05%) |
Apr 10, 2019 | 57.97 | 59.07 | 57.63 | 59.05 | 501,161 | +1.49(+2.59%) |
Apr 09, 2019 | 58.44 | 59.40 | 57.33 | 57.56 | 508,678 | -0.95(-1.62%) |
Apr 08, 2019 | 58.71 | 58.88 | 57.31 | 58.51 | 461,137 | -0.50(-0.85%) |
Apr 05, 2019 | 57.33 | 59.72 | 57.07 | 59.01 | 649,300 | +1.77(+3.09%) |
Apr 04, 2019 | 57.59 | 58.39 | 56.50 | 57.24 | 675,123 | -0.52(-0.90%) |
Apr 03, 2019 | 54.46 | 57.92 | 54.32 | 57.76 | 937,680 | +3.71(+6.86%) |
Apr 02, 2019 | 52.87 | 54.20 | 52.87 | 54.05 | 361,026 | +1.15(+2.17%) |
Apr 01, 2019 | 54.11 | 54.19 | 52.33 | 52.90 | 617,306 | -0.03(-0.06%) |
Mar 29, 2019 | 52.60 | 53.83 | 52.17 | 52.93 | 675,500 | +0.93(+1.79%) |
Mar 28, 2019 | 50.48 | 52.25 | 50.00 | 52.00 | 487,853 | +1.53(+3.03%) |
Mar 27, 2019 | 52.29 | 52.78 | 49.85 | 50.47 | 818,533 | -1.97(-3.76%) |
Mar 26, 2019 | 51.45 | 52.47 | 50.48 | 52.44 | 376,226 | +1.55(+3.05%) |
Mar 25, 2019 | 49.45 | 51.07 | 48.56 | 50.89 | 628,443 | +1.38(+2.79%) |
Mar 22, 2019 | 52.27 | 52.35 | 49.28 | 49.51 | 630,200 | -3.00(-5.71%) |
Mar 21, 2019 | 50.86 | 52.59 | 50.40 | 52.51 | 411,900 | +1.36(+2.66%) |
Mar 20, 2019 | 52.02 | 52.22 | 50.21 | 51.15 | 482,079 | -0.81(-1.56%) |
Mar 19, 2019 | 53.07 | 53.07 | 51.61 | 51.96 | 488,599 | -0.93(-1.76%) |
Mar 18, 2019 | 52.74 | 54.09 | 52.10 | 52.89 | 798,528 | +0.27(+0.51%) |
Mar 15, 2019 | 52.79 | 52.90 | 52.07 | 52.62 | 1,095,400 | +0.09(+0.17%) |
Mar 14, 2019 | 53.12 | 53.40 | 52.32 | 52.53 | 811,701 | -0.59(-1.11%) |
Mar 13, 2019 | 52.40 | 53.18 | 51.75 | 53.12 | 642,586 | +0.92(+1.76%) |
Mar 12, 2019 | 51.35 | 52.65 | 51.35 | 52.20 | 521,352 | +0.93(+1.81%) |
Mar 11, 2019 | 50.24 | 51.35 | 50.14 | 51.27 | 691,175 | +1.25(+2.50%) |
Mar 08, 2019 | 48.97 | 50.30 | 48.63 | 50.02 | 461,300 | +0.26(+0.52%) |
Mar 07, 2019 | 49.38 | 50.63 | 48.18 | 49.76 | 888,185 | +0.42(+0.85%) |
Mar 06, 2019 | 52.28 | 53.03 | 48.09 | 49.34 | 1,309,674 | -3.04(-5.80%) |
Mar 05, 2019 | 52.80 | 54.00 | 51.17 | 52.38 | 775,128 | -0.41(-0.78%) |
Mar 04, 2019 | 54.15 | 54.45 | 50.85 | 52.79 | 775,774 | -0.69(-1.29%) |
Mar 01, 2019 | 52.75 | 53.72 | 52.00 | 53.48 | 776,500 | +0.98(+1.87%) |
Feb 28, 2019 | 53.38 | 54.79 | 51.13 | 52.50 | 1,354,135 | -0.58(-1.09%) |
Feb 27, 2019 | 53.04 | 54.24 | 52.34 | 53.08 | 538,777 | -0.04(-0.08%) |
Feb 26, 2019 | 52.29 | 54.88 | 52.07 | 53.12 | 802,365 | +0.44(+0.84%) |
Feb 25, 2019 | 51.90 | 54.00 | 51.00 | 52.68 | 854,700 | +1.95(+3.84%) |
Feb 22, 2019 | 50.66 | 51.41 | 50.39 | 50.73 | 687,100 | +0.73(+1.46%) |
Feb 21, 2019 | 50.47 | 50.79 | 49.33 | 50.00 | 471,758 | -0.55(-1.09%) |
Feb 20, 2019 | 50.99 | 51.54 | 49.33 | 50.55 | 492,223 | -0.16(-0.32%) |
Feb 19, 2019 | 52.20 | 53.16 | 50.56 | 50.71 | 524,430 | -1.40(-2.69%) |
Feb 15, 2019 | 50.81 | 52.83 | 50.46 | 52.11 | 675,700 | +1.57(+3.11%) |
Feb 14, 2019 | 50.10 | 51.07 | 49.61 | 50.54 | 459,693 | +0.26(+0.52%) |
Feb 13, 2019 | 50.82 | 50.82 | 49.42 | 50.28 | 514,531 | -0.08(-0.16%) |
Feb 12, 2019 | 49.70 | 50.90 | 49.16 | 50.36 | 417,898 | +1.02(+2.07%) |
Feb 11, 2019 | 50.55 | 50.73 | 49.14 | 49.34 | 502,319 | -1.01(-2.01%) |
Feb 08, 2019 | 49.18 | 50.44 | 48.84 | 50.35 | 406,000 | +0.87(+1.76%) |
Feb 07, 2019 | 50.83 | 50.84 | 47.97 | 49.48 | 675,649 | -1.44(-2.83%) |
Feb 06, 2019 | 48.88 | 51.37 | 48.71 | 50.92 | 820,391 | +2.05(+4.19%) |
Feb 05, 2019 | 48.61 | 50.42 | 48.18 | 48.87 | 619,201 | +0.07(+0.14%) |
Feb 04, 2019 | 48.43 | 49.56 | 47.69 | 48.80 | 546,035 | +0.36(+0.74%) |
Feb 01, 2019 | 48.09 | 48.49 | 47.12 | 48.44 | 352,700 | +0.53(+1.11%) |
Jan 31, 2019 | 47.58 | 48.20 | 46.08 | 47.91 | 641,188 | +0.43(+0.91%) |
Jan 30, 2019 | 45.24 | 47.50 | 45.01 | 47.48 | 694,228 | +2.58(+5.75%) |
Jan 29, 2019 | 44.78 | 45.70 | 43.69 | 44.90 | 346,117 | +0.22(+0.49%) |
Jan 28, 2019 | 46.56 | 46.56 | 44.60 | 44.68 | 453,087 | -2.18(-4.65%) |
Jan 25, 2019 | 46.44 | 47.00 | 45.60 | 46.86 | 431,100 | +0.75(+1.63%) |
Jan 24, 2019 | 46.13 | 46.38 | 44.59 | 46.11 | 460,231 | +0.14(+0.30%) |
Jan 23, 2019 | 48.03 | 48.47 | 44.83 | 45.97 | 669,924 | -1.85(-3.87%) |
Jan 22, 2019 | 48.44 | 48.76 | 46.69 | 47.82 | 655,918 | -1.05(-2.15%) |
Jan 18, 2019 | 48.15 | 48.93 | 47.75 | 48.87 | 580,600 | +0.96(+2.00%) |
Jan 17, 2019 | 46.67 | 48.30 | 46.23 | 47.91 | 440,304 | +1.16(+2.48%) |
Jan 16, 2019 | 46.77 | 48.13 | 46.45 | 46.75 | 549,525 | -0.01(-0.02%) |
Jan 15, 2019 | 44.49 | 46.83 | 44.42 | 46.76 | 737,086 | +2.51(+5.67%) |
Jan 14, 2019 | 44.70 | 45.68 | 44.01 | 44.25 | 620,201 | -0.96(-2.12%) |
Jan 11, 2019 | 44.56 | 46.64 | 44.08 | 45.21 | 703,100 | +0.57(+1.28%) |
Jan 10, 2019 | 42.76 | 44.87 | 42.09 | 44.64 | 789,057 | +1.74(+4.06%) |
Jan 09, 2019 | 42.70 | 43.49 | 41.95 | 42.90 | 798,745 | +0.28(+0.66%) |
Jan 08, 2019 | 43.97 | 43.97 | 41.57 | 42.62 | 1,116,551 | -0.87(-2.00%) |
Jan 07, 2019 | 43.40 | 44.69 | 42.59 | 43.49 | 984,986 | +1.29(+3.06%) |
Jan 04, 2019 | 40.63 | 42.64 | 40.25 | 42.20 | 1,133,000 | +2.21(+5.53%) |
Jan 03, 2019 | 41.00 | 41.54 | 39.53 | 39.99 | 706,422 | -1.14(-2.77%) |
Jan 02, 2019 | 40.19 | 41.46 | 40.00 | 41.13 | 743,192 | +0.08(+0.19%) |
Dec 31, 2018 | 40.76 | 41.65 | 40.02 | 41.05 | 715,000 | +1.02(+2.55%) |
Dec 28, 2018 | 39.73 | 40.94 | 38.56 | 40.03 | 661,600 | +0.13(+0.33%) |
Dec 27, 2018 | 39.32 | 40.84 | 37.67 | 39.90 | 798,260 | -0.10(-0.25%) |
Dec 26, 2018 | 37.59 | 40.06 | 37.40 | 40.00 | 1,092,907 | +2.44(+6.50%) |
Dec 24, 2018 | 34.92 | 37.85 | 34.92 | 37.56 | 556,900 | +1.70(+4.74%) |
Dec 21, 2018 | 37.99 | 38.05 | 34.96 | 35.86 | 2,766,500 | -1.86(-4.93%) |
Dec 20, 2018 | 38.00 | 39.05 | 36.40 | 37.72 | 1,340,415 | -0.96(-2.48%) |
Dec 19, 2018 | 41.27 | 42.90 | 37.36 | 38.68 | 1,074,698 | -2.27(-5.54%) |
Dec 18, 2018 | 42.15 | 42.49 | 40.24 | 40.95 | 1,183,993 | -0.62(-1.49%) |
Dec 17, 2018 | 42.09 | 43.24 | 41.45 | 41.57 | 1,053,329 | -0.67(-1.59%) |
Dec 14, 2018 | 42.09 | 43.19 | 41.55 | 42.24 | 965,100 | -0.37(-0.87%) |
Dec 13, 2018 | 43.38 | 43.95 | 41.92 | 42.61 | 619,467 | -0.62(-1.43%) |
Dec 12, 2018 | 43.54 | 43.88 | 42.00 | 43.23 | 794,861 | +0.46(+1.08%) |
Dec 11, 2018 | 43.98 | 44.10 | 42.26 | 42.77 | 1,089,747 | -0.61(-1.41%) |
Dec 10, 2018 | 43.00 | 43.54 | 41.27 | 43.38 | 1,373,890 | +0.73(+1.70%) |
Dec 07, 2018 | 44.00 | 44.60 | 41.51 | 42.66 | 4,168,600 | -4.02(-8.60%) |
Dec 06, 2018 | 44.87 | 48.51 | 43.81 | 46.67 | 2,143,698 | +1.22(+2.68%) |
Dec 04, 2018 | 46.01 | 48.32 | 44.81 | 45.45 | 3,944,800 | -1.17(-2.51%) |
Dec 03, 2018 | 44.06 | 50.11 | 39.80 | 46.62 | 11,967,024 | +15.08(+47.81%) |
Nov 30, 2018 | 32.08 | 32.70 | 30.15 | 31.54 | 1,508,700 | -0.47(-1.47%) |
Nov 29, 2018 | 32.74 | 33.83 | 31.98 | 32.01 | 1,116,573 | -0.79(-2.41%) |
Nov 28, 2018 | 32.43 | 32.89 | 31.85 | 32.80 | 1,043,972 | +0.74(+2.31%) |
Nov 27, 2018 | 33.59 | 34.07 | 32.00 | 32.06 | 1,041,560 | -1.75(-5.18%) |
Nov 26, 2018 | 34.64 | 35.27 | 32.98 | 33.81 | 700,998 | -0.73(-2.11%) |
Nov 23, 2018 | 33.60 | 35.27 | 33.28 | 34.54 | 286,800 | +0.55(+1.62%) |
Nov 21, 2018 | 33.99 | 33.99 | 33.99 | 0 | +0.98(+2.97%) | |
Nov 20, 2018 | 32.00 | 34.20 | 31.82 | 33.01 | 694,621 | +0.00(+0.00%) |
Nov 19, 2018 | 36.13 | 36.16 | 32.60 | 33.01 | 1,211,208 | -3.30(-9.09%) |
Nov 16, 2018 | 36.44 | 37.59 | 34.94 | 36.31 | 1,026,600 | -0.34(-0.93%) |
Nov 15, 2018 | 35.70 | 36.93 | 35.11 | 36.65 | 815,797 | +0.74(+2.06%) |
Nov 14, 2018 | 38.13 | 38.39 | 34.72 | 35.91 | 910,879 | -1.86(-4.92%) |
Nov 13, 2018 | 39.10 | 39.62 | 37.04 | 37.77 | 748,533 | -0.87(-2.25%) |
Nov 12, 2018 | 39.67 | 39.86 | 37.71 | 38.64 | 721,392 | -1.25(-3.13%) |
Nov 09, 2018 | 40.48 | 41.04 | 39.52 | 39.89 | 714,000 | -0.90(-2.21%) |
Nov 08, 2018 | 41.15 | 43.12 | 40.74 | 40.79 | 578,066 | -0.90(-2.16%) |
Nov 07, 2018 | 40.53 | 44.17 | 39.64 | 41.69 | 1,628,751 | +2.05(+5.17%) |
Nov 06, 2018 | 38.57 | 40.82 | 38.05 | 39.64 | 737,477 | +1.12(+2.91%) |
Nov 05, 2018 | 38.80 | 40.71 | 38.22 | 38.52 | 742,770 | -0.03(-0.08%) |
Nov 02, 2018 | 39.61 | 40.70 | 37.70 | 38.55 | 1,223,300 | -0.86(-2.18%) |
Nov 01, 2018 | 34.70 | 39.97 | 34.70 | 39.41 | 1,561,447 | +4.32(+12.31%) |
Oct 31, 2018 | 35.65 | 36.60 | 34.77 | 35.09 | 1,009,983 | +0.08(+0.23%) |
Oct 30, 2018 | 34.24 | 35.78 | 34.20 | 35.01 | 1,197,777 | +0.55(+1.60%) |
Oct 29, 2018 | 36.32 | 36.89 | 33.44 | 34.46 | 1,106,053 | -1.47(-4.09%) |
Oct 26, 2018 | 35.35 | 36.84 | 34.91 | 35.93 | 578,000 | -0.09(-0.25%) |
Oct 25, 2018 | 35.01 | 36.60 | 34.06 | 36.02 | 1,002,563 | +1.45(+4.19%) |
Oct 24, 2018 | 38.39 | 38.47 | 34.54 | 34.57 | 1,561,157 | -3.72(-9.72%) |
Oct 23, 2018 | 37.41 | 39.08 | 35.92 | 38.29 | 1,188,391 | -0.19(-0.49%) |
Oct 22, 2018 | 37.77 | 38.67 | 34.61 | 38.48 | 1,555,314 | +0.67(+1.77%) |
Oct 19, 2018 | 38.36 | 39.87 | 37.53 | 37.81 | 2,005,500 | -0.35(-0.92%) |
Oct 18, 2018 | 36.51 | 40.47 | 36.33 | 38.16 | 3,149,107 | +2.31(+6.44%) |
Oct 17, 2018 | 35.18 | 36.11 | 34.07 | 35.85 | 1,027,219 | +0.41(+1.16%) |
Oct 16, 2018 | 33.07 | 35.72 | 32.68 | 35.44 | 1,012,387 | +2.87(+8.81%) |
Oct 15, 2018 | 33.54 | 34.48 | 32.55 | 32.57 | 957,404 | -0.45(-1.36%) |
Oct 12, 2018 | 32.45 | 33.12 | 31.50 | 33.02 | 765,100 | +1.45(+4.59%) |
Oct 11, 2018 | 31.73 | 33.62 | 31.50 | 31.57 | 895,898 | -1.16(-3.54%) |
Oct 10, 2018 | 33.54 | 34.16 | 32.71 | 32.73 | 988,487 | -0.98(-2.91%) |
Oct 09, 2018 | 35.23 | 35.56 | 33.60 | 33.71 | 935,548 | -1.77(-4.99%) |
Oct 08, 2018 | 34.81 | 35.70 | 34.04 | 35.48 | 1,131,391 | +0.43(+1.23%) |
Oct 05, 2018 | 34.84 | 35.74 | 33.42 | 35.05 | 731,400 | +0.36(+1.04%) |
Oct 04, 2018 | 35.13 | 37.17 | 34.41 | 34.69 | 1,345,389 | -0.46(-1.31%) |
Oct 03, 2018 | 35.20 | 35.21 | 32.97 | 35.15 | 2,316,861 | -0.04(-0.11%) |
Oct 02, 2018 | 36.60 | 36.76 | 34.60 | 35.19 | 1,175,373 | -1.71(-4.63%) |
Oct 01, 2018 | 37.65 | 38.34 | 36.69 | 36.90 | 800,625 | -1.10(-2.89%) |
Sep 28, 2018 | 38.10 | 38.80 | 37.75 | 38.00 | 731,800 | -0.15(-0.39%) |
Sep 27, 2018 | 39.10 | 39.15 | 37.80 | 38.15 | 783,268 | -0.95(-2.43%) |
Sep 26, 2018 | 40.65 | 40.65 | 39.00 | 39.10 | 548,604 | -1.60(-3.93%) |
Sep 25, 2018 | 40.65 | 41.20 | 40.40 | 40.70 | 449,997 | +0.30(+0.74%) |
Sep 24, 2018 | 39.70 | 40.80 | 38.80 | 40.40 | 726,304 | +0.65(+1.64%) |
Sep 21, 2018 | 41.10 | 41.80 | 39.70 | 39.75 | 1,042,600 | -1.65(-3.99%) |
Sep 20, 2018 | 41.10 | 42.55 | 40.90 | 41.40 | 729,150 | +0.55(+1.35%) |
Sep 19, 2018 | 41.30 | 42.40 | 40.40 | 40.85 | 617,128 | -0.35(-0.85%) |
Sep 18, 2018 | 41.15 | 42.00 | 40.85 | 41.20 | 412,942 | +0.00(+0.00%) |
Sep 17, 2018 | 42.00 | 42.42 | 41.00 | 41.20 | 515,018 | -0.85(-2.02%) |
Sep 14, 2018 | 43.00 | 43.90 | 41.90 | 42.05 | 942,500 | -0.50(-1.18%) |
Sep 13, 2018 | 43.49 | 43.65 | 41.30 | 42.55 | 1,699,908 | -3.40(-7.40%) |
Sep 12, 2018 | 46.35 | 47.15 | 45.20 | 45.95 | 480,750 | -0.45(-0.97%) |
Sep 11, 2018 | 45.70 | 46.50 | 44.95 | 46.40 | 348,565 | +0.80(+1.75%) |
Sep 10, 2018 | 44.75 | 45.70 | 44.05 | 45.60 | 419,776 | +1.00(+2.24%) |
Sep 07, 2018 | 45.30 | 45.65 | 43.95 | 44.60 | 595,300 | -0.70(-1.55%) |
Sep 06, 2018 | 48.20 | 48.50 | 44.10 | 45.30 | 1,245,783 | -3.15(-6.50%) |
Sep 05, 2018 | 49.45 | 49.95 | 48.05 | 48.45 | 675,853 | -1.05(-2.12%) |
Sep 04, 2018 | 48.80 | 49.95 | 47.00 | 49.50 | 839,733 | +0.55(+1.12%) |
Aug 31, 2018 | 48.95 | 48.95 | 48.95 | 0 | -0.05(-0.10%) | |
Aug 30, 2018 | 48.65 | 49.36 | 48.40 | 49.00 | 537,381 | +0.45(+0.93%) |
Aug 29, 2018 | 50.20 | 50.20 | 48.30 | 48.55 | 773,662 | -1.50(-3.00%) |
Aug 28, 2018 | 50.35 | 51.30 | 48.40 | 50.05 | 562,052 | -0.35(-0.69%) |
Aug 27, 2018 | 49.30 | 50.65 | 48.75 | 50.40 | 441,224 | +1.15(+2.34%) |
Aug 24, 2018 | 49.45 | 50.30 | 47.80 | 49.25 | 682,600 | -0.15(-0.30%) |
Aug 23, 2018 | 51.70 | 52.65 | 49.30 | 49.40 | 806,485 | -1.70(-3.33%) |
Aug 22, 2018 | 49.60 | 51.45 | 49.25 | 51.10 | 453,739 | +1.60(+3.23%) |
Aug 21, 2018 | 49.70 | 50.90 | 49.25 | 49.50 | 528,516 | +0.05(+0.10%) |
Aug 20, 2018 | 49.30 | 50.00 | 49.00 | 49.45 | 487,574 | +0.15(+0.30%) |
Aug 17, 2018 | 49.65 | 49.85 | 48.65 | 49.30 | 865,900 | -0.65(-1.30%) |
Aug 16, 2018 | 48.45 | 51.70 | 47.85 | 49.95 | 1,566,519 | +2.00(+4.17%) |
Aug 15, 2018 | 46.35 | 48.05 | 45.00 | 47.95 | 1,054,573 | +1.55(+3.34%) |
Aug 14, 2018 | 45.15 | 46.90 | 45.05 | 46.40 | 665,030 | +1.25(+2.77%) |
Aug 13, 2018 | 46.05 | 46.20 | 44.15 | 45.15 | 840,367 | -1.00(-2.17%) |
Aug 10, 2018 | 46.40 | 46.70 | 45.26 | 46.15 | 752,400 | -0.35(-0.75%) |
Aug 09, 2018 | 46.45 | 48.65 | 46.33 | 46.50 | 712,316 | -0.05(-0.11%) |
Aug 08, 2018 | 46.95 | 47.40 | 45.90 | 46.55 | 440,962 | -0.30(-0.64%) |
Aug 07, 2018 | 46.10 | 47.05 | 45.60 | 46.85 | 541,810 | +0.85(+1.85%) |
Aug 06, 2018 | 48.00 | 48.20 | 45.32 | 46.00 | 1,150,317 | -0.55(-1.18%) |
Aug 03, 2018 | 43.55 | 48.70 | 43.55 | 46.55 | 2,601,600 | +2.90(+6.64%) |
Aug 02, 2018 | 42.65 | 43.75 | 41.99 | 43.65 | 712,490 | +0.50(+1.16%) |
Aug 01, 2018 | 42.15 | 43.25 | 41.65 | 43.15 | 793,371 | +1.35(+3.23%) |
Jul 31, 2018 | 40.70 | 42.20 | 40.65 | 41.80 | 1,006,981 | +1.35(+3.34%) |
Jul 30, 2018 | 42.00 | 42.75 | 40.27 | 40.45 | 1,162,035 | -1.45(-3.46%) |
Jul 27, 2018 | 43.15 | 43.45 | 41.30 | 41.90 | 1,182,800 | -1.05(-2.44%) |
Jul 26, 2018 | 42.70 | 43.70 | 42.40 | 42.95 | 542,359 | -0.15(-0.35%) |
Jul 25, 2018 | 40.55 | 43.75 | 40.45 | 43.10 | 1,247,202 | +2.65(+6.55%) |
Jul 24, 2018 | 42.50 | 39.95 | 40.45 | 993,341 | -1.65(-3.92%) | |
Jul 23, 2018 | 41.25 | 42.25 | 39.85 | 42.10 | 661,744 | +0.75(+1.81%) |
Jul 20, 2018 | 41.60 | 41.85 | 40.75 | 41.35 | 678,353 | -0.10(-0.24%) |
Jul 19, 2018 | 42.05 | 42.25 | 40.30 | 41.45 | 631,159 | -0.60(-1.43%) |
Jul 18, 2018 | 41.20 | 42.50 | 40.65 | 42.05 | 1,216,824 | +0.95(+2.31%) |
Jul 17, 2018 | 39.35 | 41.25 | 39.30 | 41.10 | 696,713 | +1.55(+3.92%) |
Jul 16, 2018 | 40.35 | 41.20 | 39.15 | 39.55 | 664,538 | -1.10(-2.71%) |
Jul 13, 2018 | 41.25 | 41.70 | 39.85 | 40.65 | 607,693 | -0.50(-1.22%) |
Jul 12, 2018 | 40.75 | 41.45 | 39.70 | 41.15 | 871,732 | +0.80(+1.98%) |
Jul 11, 2018 | 40.45 | 41.05 | 40.00 | 40.35 | 960,491 | -0.25(-0.62%) |
Jul 10, 2018 | 43.05 | 43.17 | 40.50 | 40.60 | 2,324,294 | -2.85(-6.56%) |
Jul 09, 2018 | 44.60 | 44.70 | 43.05 | 43.45 | 909,623 | -0.95(-2.14%) |
Jul 06, 2018 | 43.20 | 44.60 | 43.04 | 44.40 | 852,237 | +1.55(+3.62%) |
Jul 05, 2018 | 45.00 | 46.23 | 42.35 | 42.85 | 1,218,963 | -2.10(-4.67%) |
Jul 03, 2018 | 44.95 | 44.95 | 44.95 | 0 | +2.05(+4.78%) | |
Jul 02, 2018 | 44.70 | 45.90 | 42.55 | 42.90 | 1,393,983 | -2.30(-5.09%) |
Jun 29, 2018 | 47.75 | 47.75 | 45.05 | 45.20 | 2,311,806 | -2.25(-4.74%) |
Jun 28, 2018 | 45.75 | 50.20 | 42.75 | 47.45 | 5,611,581 | +2.70(+6.03%) |
Jun 27, 2018 | 34.30 | 49.25 | 33.80 | 44.75 | 16,829,016 | +6.05(+15.63%) |
Jun 26, 2018 | 39.25 | 41.05 | 38.30 | 38.70 | 1,358,491 | -0.40(-1.02%) |
Jun 25, 2018 | 41.55 | 42.15 | 38.70 | 39.10 | 1,147,755 | -2.95(-7.02%) |
Jun 22, 2018 | 41.55 | 42.10 | 40.05 | 42.05 | 2,105,744 | +0.70(+1.69%) |
Jun 21, 2018 | 42.50 | 42.55 | 39.15 | 41.35 | 1,200,190 | -0.90(-2.13%) |
Jun 20, 2018 | 42.15 | 42.70 | 41.60 | 42.25 | 595,524 | +0.30(+0.72%) |
Jun 19, 2018 | 41.30 | 42.60 | 40.60 | 41.95 | 886,641 | +0.20(+0.48%) |
Jun 18, 2018 | 40.60 | 42.92 | 40.60 | 41.75 | 1,939,696 | +1.70(+4.24%) |
Jun 15, 2018 | 47.05 | 37.10 | 40.05 | 4,361,114 | -7.00(-14.88%) | |
Jun 14, 2018 | 47.75 | 48.65 | 46.40 | 47.05 | 717,231 | -0.50(-1.05%) |
Jun 13, 2018 | 47.40 | 48.70 | 46.27 | 47.55 | 686,353 | +0.10(+0.21%) |
Jun 12, 2018 | 46.05 | 47.68 | 45.91 | 47.45 | 594,347 | +1.65(+3.60%) |
Jun 11, 2018 | 46.40 | 46.70 | 45.05 | 45.80 | 786,473 | -0.35(-0.76%) |
Jun 08, 2018 | 47.70 | 48.80 | 45.62 | 46.15 | 892,894 | -1.90(-3.95%) |
Jun 07, 2018 | 49.70 | 50.50 | 48.00 | 48.05 | 489,049 | -1.65(-3.32%) |
Jun 06, 2018 | 50.50 | 50.70 | 48.25 | 49.70 | 684,665 | -0.25(-0.50%) |
Jun 05, 2018 | 49.90 | 51.45 | 49.75 | 49.95 | 803,267 | -0.20(-0.40%) |
Jun 04, 2018 | 49.70 | 51.65 | 48.00 | 50.15 | 741,701 | +0.40(+0.80%) |