Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.77 | 36.03 | 35.29 | 35.70 | 99,800 | -0.39(-1.08%) |
May 30, 2019 | 36.23 | 36.40 | 35.68 | 36.09 | 64,162 | -0.02(-0.06%) |
May 29, 2019 | 36.25 | 36.25 | 35.69 | 36.11 | 74,493 | -0.16(-0.44%) |
May 28, 2019 | 36.99 | 36.99 | 36.21 | 36.27 | 98,746 | -0.66(-1.79%) |
May 24, 2019 | 37.11 | 37.11 | 36.77 | 36.93 | 35,900 | +0.01(+0.03%) |
May 23, 2019 | 36.95 | 37.15 | 36.37 | 36.92 | 123,061 | -0.28(-0.75%) |
May 22, 2019 | 37.25 | 37.35 | 36.96 | 37.20 | 74,049 | -0.25(-0.67%) |
May 21, 2019 | 37.40 | 37.50 | 37.07 | 37.45 | 56,349 | +0.26(+0.70%) |
May 20, 2019 | 36.92 | 37.45 | 36.78 | 37.19 | 73,901 | +0.04(+0.11%) |
May 17, 2019 | 37.46 | 37.50 | 37.02 | 37.15 | 96,000 | -0.50(-1.33%) |
May 16, 2019 | 37.60 | 37.90 | 37.38 | 37.65 | 79,771 | +0.14(+0.37%) |
May 15, 2019 | 37.16 | 37.57 | 37.07 | 37.51 | 57,417 | +0.09(+0.24%) |
May 14, 2019 | 37.19 | 37.51 | 36.98 | 37.42 | 80,323 | +0.29(+0.78%) |
May 13, 2019 | 37.69 | 37.73 | 36.93 | 37.13 | 83,623 | -0.97(-2.55%) |
May 10, 2019 | 37.74 | 38.12 | 37.51 | 38.10 | 103,700 | +0.44(+1.17%) |
May 09, 2019 | 37.55 | 37.89 | 37.13 | 37.66 | 114,441 | -0.09(-0.24%) |
May 08, 2019 | 39.18 | 39.39 | 37.73 | 37.75 | 103,362 | -1.45(-3.70%) |
May 07, 2019 | 39.24 | 39.73 | 38.80 | 39.20 | 183,246 | -0.29(-0.73%) |
May 06, 2019 | 37.31 | 39.51 | 37.31 | 39.49 | 237,657 | +1.54(+4.06%) |
May 03, 2019 | 39.01 | 39.95 | 36.84 | 37.95 | 291,800 | -2.09(-5.22%) |
May 02, 2019 | 39.92 | 40.22 | 39.34 | 40.04 | 126,876 | +0.28(+0.70%) |
May 01, 2019 | 39.90 | 40.53 | 39.45 | 39.76 | 348,022 | +0.09(+0.23%) |
Apr 30, 2019 | 40.11 | 40.40 | 39.40 | 39.67 | 134,813 | -0.35(-0.87%) |
Apr 29, 2019 | 39.81 | 40.27 | 39.51 | 40.02 | 108,193 | +0.21(+0.53%) |
Apr 26, 2019 | 40.05 | 40.40 | 39.67 | 39.81 | 188,900 | -0.05(-0.13%) |
Apr 25, 2019 | 40.97 | 40.97 | 39.69 | 39.86 | 115,275 | -1.12(-2.73%) |
Apr 24, 2019 | 40.18 | 41.18 | 40.15 | 40.98 | 133,250 | +0.83(+2.07%) |
Apr 23, 2019 | 40.23 | 40.40 | 39.90 | 40.15 | 316,375 | -0.03(-0.07%) |
Apr 22, 2019 | 40.98 | 41.51 | 40.12 | 40.18 | 67,994 | -0.86(-2.10%) |
Apr 18, 2019 | 41.30 | 41.73 | 40.55 | 41.04 | 86,900 | -0.34(-0.82%) |
Apr 17, 2019 | 41.57 | 41.76 | 41.08 | 41.38 | 70,097 | -0.09(-0.22%) |
Apr 16, 2019 | 41.07 | 41.82 | 40.74 | 41.47 | 110,985 | +0.53(+1.29%) |
Apr 15, 2019 | 40.87 | 41.05 | 40.65 | 40.94 | 74,163 | +0.19(+0.47%) |
Apr 12, 2019 | 41.14 | 41.37 | 40.75 | 40.75 | 153,400 | -0.18(-0.44%) |
Apr 11, 2019 | 40.94 | 41.04 | 40.62 | 40.93 | 40,100 | +0.07(+0.17%) |
Apr 10, 2019 | 40.33 | 41.02 | 40.33 | 40.86 | 103,430 | +0.50(+1.24%) |
Apr 09, 2019 | 41.00 | 41.01 | 40.33 | 40.36 | 73,362 | -0.77(-1.87%) |
Apr 08, 2019 | 40.74 | 41.36 | 40.50 | 41.13 | 159,106 | +0.40(+0.98%) |
Apr 05, 2019 | 40.65 | 41.00 | 40.63 | 40.73 | 200,400 | +0.12(+0.30%) |
Apr 04, 2019 | 40.26 | 41.10 | 40.26 | 40.61 | 77,319 | +0.36(+0.89%) |
Apr 03, 2019 | 40.54 | 40.82 | 39.92 | 40.25 | 127,157 | +0.01(+0.02%) |
Apr 02, 2019 | 40.76 | 40.93 | 39.92 | 40.24 | 95,794 | -0.52(-1.28%) |
Apr 01, 2019 | 40.86 | 41.50 | 40.59 | 40.76 | 90,693 | +0.15(+0.37%) |
Mar 29, 2019 | 40.55 | 40.93 | 40.28 | 40.61 | 165,000 | +0.19(+0.47%) |
Mar 28, 2019 | 40.50 | 40.92 | 40.22 | 40.42 | 123,535 | +0.03(+0.07%) |
Mar 27, 2019 | 40.11 | 40.60 | 39.66 | 40.39 | 94,137 | +0.23(+0.57%) |
Mar 26, 2019 | 40.00 | 40.81 | 39.53 | 40.16 | 204,194 | +0.45(+1.13%) |
Mar 25, 2019 | 39.10 | 39.99 | 39.01 | 39.71 | 137,949 | +0.63(+1.61%) |
Mar 22, 2019 | 40.09 | 40.13 | 39.08 | 39.08 | 218,300 | -1.14(-2.83%) |
Mar 21, 2019 | 40.12 | 40.84 | 39.79 | 40.22 | 169,199 | +0.16(+0.40%) |
Mar 20, 2019 | 40.04 | 40.89 | 39.63 | 40.06 | 141,427 | +0.06(+0.15%) |
Mar 19, 2019 | 40.36 | 40.66 | 39.77 | 40.00 | 92,057 | -0.35(-0.87%) |
Mar 18, 2019 | 39.79 | 40.54 | 39.56 | 40.35 | 99,079 | +0.61(+1.53%) |
Mar 15, 2019 | 39.85 | 40.25 | 39.52 | 39.74 | 261,600 | -0.07(-0.18%) |
Mar 14, 2019 | 39.39 | 39.90 | 39.39 | 39.81 | 133,947 | +0.26(+0.66%) |
Mar 13, 2019 | 39.73 | 39.91 | 39.32 | 39.55 | 118,752 | -0.01(-0.03%) |
Mar 12, 2019 | 39.45 | 39.68 | 39.01 | 39.56 | 146,231 | +0.16(+0.41%) |
Mar 11, 2019 | 39.21 | 39.58 | 39.01 | 39.40 | 102,479 | +0.20(+0.51%) |
Mar 08, 2019 | 39.20 | 39.38 | 39.03 | 39.20 | 79,100 | -0.01(-0.03%) |
Mar 07, 2019 | 39.30 | 39.58 | 38.82 | 39.21 | 156,575 | -0.12(-0.31%) |
Mar 06, 2019 | 39.95 | 40.07 | 39.33 | 39.33 | 135,430 | -0.61(-1.53%) |
Mar 05, 2019 | 40.25 | 40.25 | 39.85 | 39.94 | 118,830 | -0.17(-0.42%) |
Mar 04, 2019 | 40.57 | 40.93 | 40.00 | 40.11 | 135,888 | -0.45(-1.11%) |
Mar 01, 2019 | 40.84 | 41.28 | 40.28 | 40.56 | 220,100 | +0.06(+0.15%) |
Feb 28, 2019 | 40.46 | 41.17 | 39.87 | 40.50 | 156,097 | +0.04(+0.10%) |
Feb 27, 2019 | 40.07 | 40.47 | 39.45 | 40.46 | 143,831 | +0.27(+0.67%) |
Feb 26, 2019 | 42.14 | 42.30 | 40.18 | 40.19 | 195,090 | -2.12(-5.01%) |
Feb 25, 2019 | 42.20 | 43.48 | 41.87 | 42.31 | 305,841 | +0.07(+0.17%) |
Feb 22, 2019 | 41.75 | 42.26 | 41.19 | 42.24 | 165,100 | +0.49(+1.17%) |
Feb 21, 2019 | 39.54 | 42.13 | 38.56 | 41.75 | 356,905 | +2.61(+6.67%) |
Feb 20, 2019 | 38.73 | 39.15 | 38.58 | 39.14 | 277,420 | +0.25(+0.64%) |
Feb 19, 2019 | 38.28 | 39.15 | 37.74 | 38.89 | 154,354 | +0.36(+0.93%) |
Feb 15, 2019 | 38.00 | 38.56 | 37.99 | 38.53 | 108,400 | +0.60(+1.58%) |
Feb 14, 2019 | 37.65 | 38.17 | 37.40 | 37.93 | 374,061 | +0.19(+0.50%) |
Feb 13, 2019 | 37.79 | 37.92 | 37.47 | 37.74 | 122,586 | -0.04(-0.11%) |
Feb 12, 2019 | 37.06 | 37.78 | 36.89 | 37.78 | 213,456 | +0.89(+2.41%) |
Feb 11, 2019 | 36.90 | 37.23 | 36.76 | 36.89 | 99,498 | +0.00(+0.00%) |
Feb 08, 2019 | 36.91 | 37.27 | 36.30 | 36.89 | 141,300 | -0.11(-0.30%) |
Feb 07, 2019 | 37.41 | 37.73 | 36.99 | 37.00 | 224,187 | -0.44(-1.18%) |
Feb 06, 2019 | 36.95 | 37.81 | 36.94 | 37.44 | 179,851 | +0.48(+1.30%) |
Feb 05, 2019 | 37.00 | 37.00 | 36.42 | 36.96 | 92,579 | +0.14(+0.38%) |
Feb 04, 2019 | 36.53 | 36.82 | 35.92 | 36.82 | 114,686 | +0.29(+0.79%) |
Feb 01, 2019 | 35.65 | 37.47 | 35.40 | 36.53 | 386,900 | +0.88(+2.47%) |
Jan 31, 2019 | 35.00 | 36.09 | 34.85 | 35.65 | 440,479 | +0.63(+1.80%) |
Jan 30, 2019 | 35.30 | 35.49 | 34.80 | 35.02 | 105,130 | -0.22(-0.62%) |
Jan 29, 2019 | 34.97 | 35.59 | 34.97 | 35.24 | 83,359 | +0.27(+0.77%) |
Jan 28, 2019 | 34.90 | 35.18 | 33.93 | 34.97 | 144,642 | -0.15(-0.43%) |
Jan 25, 2019 | 35.67 | 36.14 | 35.08 | 35.12 | 103,000 | -0.29(-0.82%) |
Jan 24, 2019 | 35.45 | 36.26 | 34.85 | 35.41 | 115,480 | -0.03(-0.08%) |
Jan 23, 2019 | 36.00 | 36.46 | 35.20 | 35.44 | 78,961 | -0.49(-1.36%) |
Jan 22, 2019 | 36.25 | 36.81 | 35.68 | 35.93 | 79,786 | -0.60(-1.64%) |
Jan 18, 2019 | 36.05 | 36.83 | 36.05 | 36.53 | 147,400 | +0.48(+1.33%) |
Jan 17, 2019 | 35.79 | 36.22 | 35.75 | 36.05 | 143,704 | +0.14(+0.39%) |
Jan 16, 2019 | 35.92 | 36.51 | 35.67 | 35.91 | 155,416 | +0.00(+0.00%) |
Jan 15, 2019 | 36.14 | 36.34 | 35.42 | 35.91 | 88,301 | -0.22(-0.61%) |
Jan 14, 2019 | 36.40 | 36.60 | 35.76 | 36.13 | 115,528 | -0.27(-0.74%) |
Jan 11, 2019 | 36.28 | 36.65 | 36.08 | 36.40 | 182,500 | +0.01(+0.03%) |
Jan 10, 2019 | 36.07 | 36.79 | 35.82 | 36.39 | 244,325 | +0.22(+0.61%) |
Jan 09, 2019 | 36.30 | 36.62 | 35.70 | 36.17 | 300,711 | -0.11(-0.30%) |
Jan 08, 2019 | 37.67 | 38.04 | 36.20 | 36.28 | 249,421 | -0.86(-2.32%) |
Jan 07, 2019 | 38.82 | 38.82 | 37.06 | 37.14 | 152,439 | +0.67(+1.84%) |
Jan 04, 2019 | 36.07 | 37.13 | 34.07 | 36.47 | 198,000 | +0.84(+2.36%) |
Jan 03, 2019 | 35.49 | 35.69 | 34.66 | 35.63 | 166,070 | -0.05(-0.14%) |
Jan 02, 2019 | 35.02 | 35.75 | 33.42 | 35.68 | 156,668 | +0.09(+0.25%) |
Dec 31, 2018 | 35.27 | 35.59 | 34.94 | 35.59 | 192,200 | +0.50(+1.42%) |
Dec 28, 2018 | 34.73 | 35.54 | 34.49 | 35.09 | 179,400 | +0.34(+0.98%) |
Dec 27, 2018 | 34.01 | 34.78 | 33.48 | 34.75 | 174,118 | +0.28(+0.81%) |
Dec 26, 2018 | 33.33 | 34.58 | 32.67 | 34.47 | 200,638 | +1.37(+4.14%) |
Dec 24, 2018 | 34.04 | 34.04 | 32.96 | 33.10 | 73,900 | -1.19(-3.47%) |
Dec 21, 2018 | 34.12 | 35.07 | 31.96 | 34.29 | 740,600 | +0.22(+0.65%) |
Dec 20, 2018 | 33.42 | 34.35 | 33.32 | 34.07 | 208,786 | +0.51(+1.52%) |
Dec 19, 2018 | 34.41 | 34.91 | 33.23 | 33.56 | 184,571 | -0.77(-2.24%) |
Dec 18, 2018 | 34.14 | 34.80 | 34.08 | 34.33 | 163,074 | +0.40(+1.18%) |
Dec 17, 2018 | 33.91 | 34.93 | 33.87 | 33.93 | 175,615 | +0.00(+0.00%) |
Dec 14, 2018 | 33.86 | 34.99 | 33.81 | 33.93 | 136,300 | -0.18(-0.53%) |
Dec 13, 2018 | 34.71 | 35.00 | 33.77 | 34.11 | 198,043 | -0.42(-1.22%) |
Dec 12, 2018 | 34.61 | 35.03 | 34.04 | 34.53 | 174,809 | +0.34(+0.99%) |
Dec 11, 2018 | 34.28 | 35.73 | 34.04 | 34.19 | 168,125 | -0.09(-0.26%) |
Dec 10, 2018 | 34.76 | 35.68 | 33.98 | 34.28 | 196,754 | -0.48(-1.38%) |
Dec 07, 2018 | 35.72 | 36.66 | 34.65 | 34.76 | 148,500 | -0.77(-2.17%) |
Dec 06, 2018 | 35.65 | 36.00 | 34.63 | 35.53 | 260,467 | -0.54(-1.50%) |
Dec 04, 2018 | 36.44 | 36.91 | 35.77 | 36.07 | 370,400 | -0.51(-1.39%) |
Dec 03, 2018 | 36.85 | 36.88 | 35.57 | 36.58 | 182,828 | +0.42(+1.16%) |
Nov 30, 2018 | 35.30 | 36.26 | 35.16 | 36.16 | 150,600 | +0.81(+2.29%) |
Nov 29, 2018 | 35.06 | 35.64 | 34.90 | 35.35 | 90,339 | +0.19(+0.54%) |
Nov 28, 2018 | 34.35 | 35.35 | 33.67 | 35.16 | 100,515 | +0.91(+2.66%) |
Nov 27, 2018 | 34.28 | 34.53 | 33.86 | 34.25 | 75,510 | -0.12(-0.35%) |
Nov 26, 2018 | 35.08 | 35.44 | 33.99 | 34.37 | 117,490 | -0.40(-1.15%) |
Nov 23, 2018 | 34.70 | 35.23 | 34.33 | 34.77 | 32,400 | -0.17(-0.49%) |
Nov 21, 2018 | 34.94 | 34.94 | 34.94 | 0 | +0.67(+1.96%) | |
Nov 20, 2018 | 34.69 | 34.91 | 33.87 | 34.27 | 115,767 | -0.77(-2.20%) |
Nov 19, 2018 | 35.01 | 35.39 | 34.63 | 35.04 | 142,878 | +0.01(+0.03%) |
Nov 16, 2018 | 34.50 | 35.73 | 33.80 | 35.03 | 182,900 | +0.16(+0.46%) |
Nov 15, 2018 | 34.83 | 35.21 | 34.25 | 34.87 | 224,886 | -0.10(-0.29%) |
Nov 14, 2018 | 33.98 | 35.07 | 33.98 | 34.97 | 242,192 | +1.30(+3.86%) |
Nov 13, 2018 | 32.96 | 33.95 | 32.87 | 33.67 | 176,564 | +0.83(+2.53%) |
Nov 12, 2018 | 33.52 | 33.52 | 32.73 | 32.84 | 87,040 | -0.69(-2.06%) |
Nov 09, 2018 | 34.51 | 34.53 | 33.42 | 33.53 | 98,500 | -1.16(-3.34%) |
Nov 08, 2018 | 35.40 | 35.45 | 34.64 | 34.69 | 130,294 | -0.72(-2.03%) |
Nov 07, 2018 | 34.82 | 35.52 | 34.21 | 35.41 | 155,817 | +0.87(+2.52%) |
Nov 06, 2018 | 33.66 | 34.58 | 33.24 | 34.54 | 249,516 | +0.72(+2.13%) |
Nov 05, 2018 | 32.80 | 34.11 | 32.56 | 33.82 | 441,401 | +0.96(+2.92%) |
Nov 02, 2018 | 33.60 | 34.51 | 32.61 | 32.86 | 446,400 | -0.74(-2.20%) |
Nov 01, 2018 | 34.48 | 34.64 | 33.35 | 33.60 | 756,806 | -2.04(-5.72%) |
Oct 31, 2018 | 36.33 | 36.37 | 35.28 | 35.64 | 268,820 | -0.34(-0.94%) |
Oct 30, 2018 | 35.36 | 36.04 | 34.96 | 35.98 | 160,616 | +0.68(+1.93%) |
Oct 29, 2018 | 36.16 | 36.80 | 34.89 | 35.30 | 157,481 | -0.29(-0.80%) |
Oct 26, 2018 | 35.44 | 36.23 | 33.86 | 35.59 | 147,700 | -0.48(-1.32%) |
Oct 25, 2018 | 35.75 | 36.51 | 35.62 | 36.06 | 145,080 | +0.64(+1.81%) |
Oct 24, 2018 | 37.68 | 37.68 | 35.41 | 35.42 | 249,966 | -2.38(-6.30%) |
Oct 23, 2018 | 38.20 | 38.39 | 37.67 | 37.80 | 110,372 | -0.87(-2.25%) |
Oct 22, 2018 | 38.84 | 39.15 | 38.44 | 38.67 | 91,483 | +0.17(+0.44%) |
Oct 19, 2018 | 39.24 | 39.94 | 38.43 | 38.50 | 123,200 | -0.82(-2.09%) |
Oct 18, 2018 | 40.25 | 40.26 | 39.18 | 39.32 | 173,268 | -1.03(-2.55%) |
Oct 17, 2018 | 40.75 | 40.75 | 39.61 | 40.35 | 106,179 | -0.51(-1.25%) |
Oct 16, 2018 | 40.18 | 41.01 | 39.62 | 40.86 | 118,531 | +1.06(+2.66%) |
Oct 15, 2018 | 39.74 | 40.05 | 39.40 | 39.80 | 180,535 | +0.05(+0.13%) |
Oct 12, 2018 | 40.89 | 40.89 | 39.41 | 39.75 | 150,100 | -0.44(-1.09%) |
Oct 11, 2018 | 41.27 | 42.28 | 40.13 | 40.19 | 166,441 | -1.09(-2.64%) |
Oct 10, 2018 | 41.60 | 42.59 | 41.19 | 41.28 | 144,677 | -0.42(-1.01%) |
Oct 09, 2018 | 42.69 | 42.70 | 41.63 | 41.70 | 111,632 | -1.00(-2.34%) |
Oct 08, 2018 | 42.96 | 43.20 | 42.30 | 42.70 | 89,189 | -0.27(-0.63%) |
Oct 05, 2018 | 44.53 | 44.53 | 42.30 | 42.97 | 208,300 | -1.45(-3.26%) |
Oct 04, 2018 | 45.03 | 45.24 | 44.35 | 44.42 | 73,948 | -0.66(-1.46%) |
Oct 03, 2018 | 44.62 | 45.39 | 44.45 | 45.08 | 76,078 | +0.58(+1.30%) |
Oct 02, 2018 | 44.98 | 45.18 | 44.45 | 44.50 | 92,210 | -0.49(-1.09%) |
Oct 01, 2018 | 45.89 | 46.61 | 44.95 | 44.99 | 171,759 | -0.61(-1.34%) |
Sep 28, 2018 | 45.70 | 46.58 | 45.35 | 45.60 | 160,200 | -0.15(-0.33%) |
Sep 27, 2018 | 45.90 | 46.17 | 45.20 | 45.75 | 132,016 | -0.05(-0.11%) |
Sep 26, 2018 | 46.00 | 46.10 | 45.30 | 45.80 | 242,014 | -0.05(-0.11%) |
Sep 25, 2018 | 46.20 | 46.35 | 45.41 | 45.85 | 96,388 | -0.15(-0.33%) |
Sep 24, 2018 | 46.40 | 46.45 | 45.00 | 46.00 | 72,958 | -0.40(-0.86%) |
Sep 21, 2018 | 48.55 | 49.09 | 45.65 | 46.40 | 349,900 | -1.95(-4.03%) |
Sep 20, 2018 | 47.85 | 48.45 | 47.60 | 48.35 | 114,975 | +0.80(+1.68%) |
Sep 19, 2018 | 46.40 | 47.95 | 46.40 | 47.55 | 342,826 | +1.05(+2.26%) |
Sep 18, 2018 | 45.80 | 46.64 | 45.70 | 46.50 | 216,542 | +0.75(+1.64%) |
Sep 17, 2018 | 45.85 | 46.10 | 45.50 | 45.75 | 141,434 | -0.05(-0.11%) |
Sep 14, 2018 | 45.25 | 46.00 | 45.00 | 45.80 | 143,300 | +0.50(+1.10%) |
Sep 13, 2018 | 45.20 | 45.60 | 44.90 | 45.30 | 109,815 | +0.15(+0.33%) |
Sep 12, 2018 | 45.05 | 45.30 | 44.70 | 45.15 | 285,254 | +0.05(+0.11%) |
Sep 11, 2018 | 45.10 | 45.15 | 44.83 | 45.10 | 132,644 | -0.10(-0.22%) |
Sep 10, 2018 | 44.95 | 45.25 | 44.95 | 45.20 | 167,447 | +0.40(+0.89%) |
Sep 07, 2018 | 44.95 | 45.15 | 44.40 | 44.80 | 108,200 | -0.25(-0.55%) |
Sep 06, 2018 | 45.35 | 45.77 | 44.90 | 45.05 | 80,363 | -0.25(-0.55%) |
Sep 05, 2018 | 45.50 | 45.75 | 44.95 | 45.30 | 157,549 | -0.50(-1.09%) |
Sep 04, 2018 | 45.30 | 45.95 | 44.70 | 45.80 | 156,485 | +0.40(+0.88%) |
Aug 31, 2018 | 45.40 | 45.40 | 45.40 | 0 | +0.10(+0.22%) | |
Aug 30, 2018 | 45.85 | 46.25 | 45.08 | 45.30 | 71,973 | -0.55(-1.20%) |
Aug 29, 2018 | 45.45 | 46.05 | 45.05 | 45.85 | 96,728 | +0.55(+1.21%) |
Aug 28, 2018 | 45.45 | 45.75 | 45.00 | 45.30 | 108,668 | -0.10(-0.22%) |
Aug 27, 2018 | 45.85 | 46.30 | 45.40 | 45.40 | 81,945 | -0.30(-0.66%) |
Aug 24, 2018 | 45.80 | 46.00 | 45.40 | 45.70 | 82,100 | -0.05(-0.11%) |
Aug 23, 2018 | 46.25 | 46.30 | 45.41 | 45.75 | 86,803 | -0.35(-0.76%) |
Aug 22, 2018 | 46.10 | 46.49 | 45.75 | 46.10 | 123,791 | +0.05(+0.11%) |
Aug 21, 2018 | 45.55 | 46.60 | 45.20 | 46.05 | 175,084 | +0.70(+1.54%) |
Aug 20, 2018 | 44.95 | 45.70 | 44.62 | 45.35 | 136,530 | +0.45(+1.00%) |
Aug 17, 2018 | 44.40 | 45.25 | 44.02 | 44.90 | 272,200 | +0.38(+0.84%) |
Aug 16, 2018 | 44.35 | 44.60 | 44.05 | 44.52 | 108,410 | +0.42(+0.96%) |
Aug 15, 2018 | 44.25 | 44.25 | 43.40 | 44.10 | 84,722 | -0.25(-0.56%) |
Aug 14, 2018 | 43.65 | 44.65 | 43.65 | 44.35 | 77,805 | +0.80(+1.84%) |
Aug 13, 2018 | 43.40 | 43.90 | 43.05 | 43.55 | 151,119 | +0.20(+0.46%) |
Aug 10, 2018 | 43.35 | 43.80 | 43.15 | 43.35 | 54,600 | -0.25(-0.57%) |
Aug 09, 2018 | 44.55 | 44.73 | 43.60 | 43.60 | 94,280 | -0.95(-2.13%) |
Aug 08, 2018 | 44.60 | 44.95 | 44.10 | 44.55 | 180,091 | -0.20(-0.45%) |
Aug 07, 2018 | 44.10 | 44.95 | 44.10 | 44.75 | 155,349 | +0.70(+1.59%) |
Aug 06, 2018 | 43.05 | 44.15 | 42.70 | 44.05 | 170,183 | +0.95(+2.20%) |
Aug 03, 2018 | 42.70 | 43.15 | 42.25 | 43.10 | 221,900 | -0.05(-0.12%) |
Aug 02, 2018 | 41.50 | 43.15 | 40.95 | 43.15 | 203,197 | +1.25(+2.98%) |
Aug 01, 2018 | 43.50 | 43.50 | 41.85 | 41.90 | 148,798 | -1.55(-3.57%) |
Jul 31, 2018 | 42.20 | 44.05 | 42.10 | 43.45 | 288,844 | +1.35(+3.21%) |
Jul 30, 2018 | 43.50 | 43.50 | 41.75 | 42.10 | 287,851 | -1.50(-3.44%) |
Jul 27, 2018 | 41.75 | 44.10 | 41.75 | 43.60 | 528,500 | +1.80(+4.31%) |
Jul 26, 2018 | 38.85 | 44.30 | 38.20 | 41.80 | 701,729 | +4.95(+13.43%) |
Jul 25, 2018 | 37.75 | 37.75 | 36.50 | 36.85 | 284,178 | -0.85(-2.25%) |
Jul 24, 2018 | 38.50 | 39.00 | 37.58 | 37.70 | 166,834 | -0.85(-2.20%) |
Jul 23, 2018 | 39.25 | 39.30 | 38.50 | 38.55 | 86,380 | -0.75(-1.91%) |
Jul 20, 2018 | 39.80 | 39.85 | 39.20 | 39.30 | 64,981 | -0.60(-1.50%) |
Jul 19, 2018 | 39.10 | 40.05 | 38.98 | 39.90 | 120,141 | +0.75(+1.92%) |
Jul 18, 2018 | 39.15 | 39.45 | 38.85 | 39.15 | 124,778 | -0.05(-0.13%) |
Jul 17, 2018 | 39.10 | 39.27 | 38.90 | 39.20 | 141,076 | +0.25(+0.64%) |
Jul 16, 2018 | 39.05 | 39.20 | 38.70 | 38.95 | 94,758 | -0.05(-0.13%) |
Jul 13, 2018 | 39.25 | 38.55 | 39.00 | 63,131 | +0.45(+1.17%) | |
Jul 12, 2018 | 38.95 | 38.15 | 38.55 | 105,300 | -0.10(-0.26%) | |
Jul 11, 2018 | 38.60 | 39.05 | 38.60 | 38.65 | 113,925 | -0.15(-0.39%) |
Jul 10, 2018 | 38.85 | 39.25 | 38.55 | 38.80 | 93,147 | -0.10(-0.26%) |
Jul 09, 2018 | 38.90 | 39.15 | 38.65 | 38.90 | 112,516 | +0.10(+0.26%) |
Jul 06, 2018 | 38.70 | 39.20 | 38.60 | 38.80 | 94,058 | +0.15(+0.39%) |
Jul 05, 2018 | 38.70 | 37.90 | 38.65 | 183,138 | +0.70(+1.84%) | |
Jul 03, 2018 | 37.95 | 37.95 | 37.95 | 0 | +0.15(+0.40%) | |
Jul 02, 2018 | 37.35 | 37.80 | 36.85 | 37.80 | 213,513 | +0.30(+0.80%) |
Jun 29, 2018 | 38.30 | 38.73 | 37.50 | 37.50 | 181,744 | -0.70(-1.83%) |
Jun 28, 2018 | 37.80 | 38.40 | 37.80 | 38.20 | 215,753 | +0.25(+0.66%) |
Jun 27, 2018 | 38.40 | 39.30 | 37.95 | 37.95 | 188,814 | -0.30(-0.78%) |
Jun 26, 2018 | 37.90 | 38.25 | 37.60 | 38.25 | 272,807 | +0.45(+1.19%) |
Jun 25, 2018 | 38.60 | 38.70 | 37.60 | 37.80 | 168,498 | -1.00(-2.58%) |
Jun 22, 2018 | 39.70 | 39.75 | 38.70 | 38.80 | 299,692 | -0.70(-1.77%) |
Jun 21, 2018 | 39.65 | 39.70 | 39.25 | 39.50 | 188,314 | -0.15(-0.38%) |
Jun 20, 2018 | 40.00 | 40.00 | 39.35 | 39.65 | 148,915 | -0.20(-0.50%) |
Jun 19, 2018 | 39.55 | 40.00 | 39.30 | 39.85 | 223,814 | -0.10(-0.25%) |
Jun 18, 2018 | 39.65 | 40.30 | 39.65 | 39.95 | 206,582 | +0.10(+0.25%) |
Jun 15, 2018 | 40.30 | 39.55 | 39.85 | 258,557 | -0.45(-1.12%) | |
Jun 14, 2018 | 39.95 | 40.40 | 39.55 | 40.30 | 373,926 | +0.50(+1.26%) |
Jun 13, 2018 | 40.20 | 40.20 | 39.55 | 39.80 | 201,425 | -0.40(-1.00%) |
Jun 12, 2018 | 40.45 | 40.45 | 39.40 | 40.20 | 156,692 | -0.25(-0.62%) |
Jun 11, 2018 | 40.50 | 40.70 | 39.52 | 40.45 | 221,457 | +0.05(+0.12%) |
Jun 08, 2018 | 39.10 | 40.45 | 39.10 | 40.40 | 167,777 | +0.50(+1.25%) |
Jun 07, 2018 | 39.90 | 40.15 | 39.55 | 39.90 | 143,547 | -0.10(-0.25%) |
Jun 06, 2018 | 40.10 | 40.15 | 39.51 | 40.00 | 218,388 | +0.00(+0.00%) |
Jun 05, 2018 | 39.65 | 40.40 | 39.55 | 40.00 | 253,590 | +0.35(+0.88%) |
Jun 04, 2018 | 39.30 | 39.75 | 39.00 | 39.65 | 365,180 | +0.55(+1.41%) |