Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 38.00 | 39.05 | 36.10 | 38.27 | 95,400 | -0.14(-0.36%) |
Jun 27, 2019 | 36.54 | 38.41 | 36.54 | 38.41 | 10,374 | +2.24(+6.19%) |
Jun 26, 2019 | 36.80 | 37.17 | 36.17 | 36.17 | 6,007 | -0.63(-1.71%) |
Jun 25, 2019 | 36.60 | 36.80 | 36.14 | 36.80 | 7,057 | +0.69(+1.91%) |
Jun 24, 2019 | 34.25 | 36.55 | 34.25 | 36.11 | 10,310 | +2.21(+6.52%) |
Jun 21, 2019 | 36.00 | 36.50 | 33.90 | 33.90 | 13,700 | -2.59(-7.10%) |
Jun 20, 2019 | 36.70 | 36.80 | 35.65 | 36.49 | 5,944 | -0.04(-0.11%) |
Jun 19, 2019 | 35.99 | 36.53 | 34.54 | 36.53 | 16,687 | +0.53(+1.47%) |
Jun 18, 2019 | 36.34 | 36.65 | 35.77 | 36.00 | 6,718 | -0.13(-0.36%) |
Jun 17, 2019 | 36.20 | 36.69 | 35.61 | 36.13 | 6,849 | +0.33(+0.92%) |
Jun 14, 2019 | 35.78 | 36.39 | 34.73 | 35.80 | 10,300 | -0.05(-0.14%) |
Jun 13, 2019 | 36.17 | 36.47 | 34.50 | 35.85 | 10,540 | -0.30(-0.83%) |
Jun 12, 2019 | 34.72 | 36.15 | 34.60 | 36.15 | 8,007 | +1.31(+3.76%) |
Jun 11, 2019 | 36.66 | 36.66 | 34.34 | 34.84 | 13,360 | -1.28(-3.54%) |
Jun 10, 2019 | 35.08 | 37.00 | 35.03 | 36.12 | 17,440 | +0.77(+2.18%) |
Jun 07, 2019 | 35.98 | 36.62 | 34.64 | 35.35 | 13,000 | -0.63(-1.75%) |
Jun 06, 2019 | 36.78 | 36.78 | 35.60 | 35.98 | 12,213 | -0.47(-1.29%) |
Jun 05, 2019 | 36.59 | 36.90 | 35.74 | 36.45 | 6,922 | -0.04(-0.11%) |
Jun 04, 2019 | 36.26 | 36.50 | 35.80 | 36.49 | 9,366 | +0.06(+0.16%) |
Jun 03, 2019 | 36.85 | 37.52 | 35.76 | 36.43 | 47,029 | -0.02(-0.05%) |
May 31, 2019 | 37.18 | 37.71 | 36.39 | 36.45 | 14,500 | -1.48(-3.90%) |
May 30, 2019 | 36.46 | 37.93 | 36.46 | 37.93 | 6,843 | +1.61(+4.43%) |
May 29, 2019 | 39.95 | 40.10 | 36.32 | 36.32 | 18,238 | -3.84(-9.56%) |
May 28, 2019 | 36.13 | 40.38 | 35.78 | 40.16 | 38,224 | +3.86(+10.63%) |
May 24, 2019 | 36.50 | 36.50 | 35.90 | 36.30 | 6,100 | +0.29(+0.81%) |
May 23, 2019 | 36.33 | 36.37 | 35.92 | 36.01 | 5,512 | -0.42(-1.15%) |
May 22, 2019 | 36.09 | 36.46 | 35.90 | 36.43 | 5,389 | +0.37(+1.03%) |
May 21, 2019 | 36.29 | 36.98 | 35.91 | 36.06 | 19,201 | -0.08(-0.22%) |
May 20, 2019 | 36.47 | 36.91 | 36.00 | 36.14 | 11,293 | -0.48(-1.31%) |
May 17, 2019 | 37.59 | 37.59 | 36.62 | 36.62 | 11,200 | -1.13(-2.99%) |
May 16, 2019 | 37.32 | 37.80 | 36.00 | 37.75 | 9,950 | +0.29(+0.77%) |
May 15, 2019 | 36.75 | 37.46 | 36.40 | 37.46 | 11,704 | +0.24(+0.64%) |
May 14, 2019 | 36.12 | 37.22 | 36.12 | 37.22 | 13,240 | +0.64(+1.75%) |
May 13, 2019 | 36.00 | 37.00 | 36.00 | 36.58 | 40,072 | -0.42(-1.14%) |
May 10, 2019 | 36.50 | 37.11 | 36.50 | 37.00 | 13,600 | +0.49(+1.34%) |
May 09, 2019 | 36.30 | 36.87 | 36.30 | 36.51 | 12,400 | +0.01(+0.03%) |
May 08, 2019 | 36.61 | 36.90 | 36.50 | 36.50 | 11,176 | -0.50(-1.35%) |
May 07, 2019 | 36.69 | 37.00 | 36.21 | 37.00 | 12,330 | +0.45(+1.23%) |
May 06, 2019 | 36.30 | 36.93 | 36.30 | 36.55 | 7,440 | -0.44(-1.19%) |
May 03, 2019 | 36.47 | 36.99 | 36.36 | 36.99 | 12,900 | +0.64(+1.76%) |
May 02, 2019 | 36.50 | 36.88 | 36.35 | 36.35 | 12,668 | -0.13(-0.36%) |
May 01, 2019 | 36.10 | 36.95 | 36.10 | 36.48 | 9,310 | -0.02(-0.05%) |
Apr 30, 2019 | 36.83 | 37.00 | 36.50 | 36.50 | 9,405 | -0.46(-1.24%) |
Apr 29, 2019 | 37.63 | 37.63 | 36.20 | 36.96 | 8,836 | -0.76(-2.01%) |
Apr 26, 2019 | 36.16 | 37.72 | 36.16 | 37.72 | 9,000 | +1.12(+3.06%) |
Apr 25, 2019 | 36.86 | 37.40 | 36.25 | 36.60 | 12,860 | -0.40(-1.08%) |
Apr 24, 2019 | 36.55 | 37.49 | 36.55 | 37.00 | 7,008 | -0.14(-0.38%) |
Apr 23, 2019 | 37.29 | 37.38 | 36.00 | 37.14 | 35,308 | +0.38(+1.03%) |
Apr 22, 2019 | 36.93 | 38.25 | 36.53 | 36.76 | 6,180 | -1.19(-3.14%) |
Apr 18, 2019 | 37.30 | 38.25 | 36.74 | 37.95 | 6,700 | +0.65(+1.74%) |
Apr 17, 2019 | 36.82 | 37.63 | 36.60 | 37.30 | 7,172 | +0.95(+2.61%) |
Apr 16, 2019 | 38.67 | 38.67 | 36.35 | 36.35 | 7,494 | -1.65(-4.34%) |
Apr 15, 2019 | 38.75 | 38.75 | 38.00 | 38.00 | 3,641 | -0.16(-0.42%) |
Apr 12, 2019 | 38.62 | 38.62 | 37.73 | 38.16 | 5,900 | -0.49(-1.27%) |
Apr 11, 2019 | 39.16 | 39.16 | 38.55 | 38.65 | 11,615 | -0.82(-2.08%) |
Apr 10, 2019 | 38.25 | 39.47 | 38.25 | 39.47 | 19,393 | +0.70(+1.81%) |
Apr 09, 2019 | 39.00 | 39.04 | 38.56 | 38.77 | 16,462 | -0.13(-0.33%) |
Apr 08, 2019 | 39.51 | 39.51 | 38.62 | 38.90 | 11,488 | -0.10(-0.26%) |
Apr 05, 2019 | 39.61 | 39.61 | 38.56 | 39.00 | 10,000 | +0.10(+0.26%) |
Apr 04, 2019 | 38.61 | 39.00 | 38.59 | 38.90 | 4,541 | +0.29(+0.75%) |
Apr 03, 2019 | 38.71 | 39.32 | 38.61 | 38.61 | 20,706 | -0.39(-1.00%) |
Apr 02, 2019 | 38.01 | 39.33 | 38.01 | 39.00 | 14,250 | +0.05(+0.13%) |
Apr 01, 2019 | 38.78 | 39.66 | 38.58 | 38.95 | 16,871 | +0.82(+2.15%) |
Mar 29, 2019 | 38.83 | 39.88 | 38.13 | 38.13 | 15,200 | -0.57(-1.47%) |
Mar 28, 2019 | 37.95 | 38.90 | 37.35 | 38.70 | 8,037 | +1.29(+3.45%) |
Mar 27, 2019 | 36.88 | 37.59 | 36.68 | 37.41 | 8,078 | +1.16(+3.20%) |
Mar 26, 2019 | 36.25 | 36.80 | 36.00 | 36.25 | 12,745 | +0.00(+0.00%) |
Mar 25, 2019 | 35.70 | 36.92 | 35.70 | 36.25 | 25,765 | +0.20(+0.55%) |
Mar 22, 2019 | 36.25 | 37.41 | 36.05 | 36.05 | 9,300 | -0.92(-2.49%) |
Mar 21, 2019 | 36.35 | 37.73 | 36.09 | 36.97 | 11,757 | +0.38(+1.04%) |
Mar 20, 2019 | 36.15 | 36.59 | 36.00 | 36.59 | 11,353 | +0.54(+1.50%) |
Mar 19, 2019 | 36.00 | 36.69 | 36.00 | 36.05 | 22,231 | +0.03(+0.08%) |
Mar 18, 2019 | 37.80 | 37.80 | 36.00 | 36.02 | 14,033 | -0.88(-2.38%) |
Mar 15, 2019 | 37.97 | 37.97 | 36.35 | 36.90 | 35,800 | -1.26(-3.30%) |
Mar 14, 2019 | 38.27 | 38.73 | 37.01 | 38.16 | 33,841 | +0.44(+1.17%) |
Mar 13, 2019 | 39.35 | 39.40 | 37.72 | 37.72 | 22,729 | -1.66(-4.22%) |
Mar 12, 2019 | 39.35 | 39.62 | 38.65 | 39.38 | 8,465 | +0.08(+0.20%) |
Mar 11, 2019 | 39.65 | 40.24 | 38.54 | 39.30 | 8,825 | -0.15(-0.38%) |
Mar 08, 2019 | 36.72 | 40.68 | 36.72 | 39.45 | 15,800 | +1.32(+3.46%) |
Mar 07, 2019 | 38.00 | 39.18 | 37.31 | 38.13 | 13,609 | -0.20(-0.52%) |
Mar 06, 2019 | 40.00 | 40.53 | 38.33 | 38.33 | 20,993 | -1.00(-2.54%) |
Mar 05, 2019 | 40.35 | 40.90 | 39.06 | 39.33 | 15,629 | +0.33(+0.85%) |
Mar 04, 2019 | 40.60 | 40.90 | 38.25 | 39.00 | 49,341 | -0.20(-0.51%) |
Mar 01, 2019 | 40.44 | 40.44 | 39.15 | 39.20 | 13,400 | -1.30(-3.21%) |
Feb 28, 2019 | 40.70 | 40.70 | 38.12 | 40.50 | 6,156 | +0.80(+2.02%) |
Feb 27, 2019 | 41.33 | 41.40 | 39.70 | 39.70 | 4,618 | -0.82(-2.02%) |
Feb 26, 2019 | 40.67 | 41.45 | 40.52 | 40.52 | 16,890 | +0.08(+0.20%) |
Feb 25, 2019 | 40.87 | 40.95 | 39.66 | 40.44 | 26,901 | -0.12(-0.30%) |
Feb 22, 2019 | 39.76 | 41.61 | 39.67 | 40.56 | 21,000 | +0.84(+2.11%) |
Feb 21, 2019 | 39.51 | 39.72 | 38.36 | 39.72 | 3,067 | +0.21(+0.53%) |
Feb 20, 2019 | 37.85 | 39.91 | 37.47 | 39.51 | 24,086 | +1.64(+4.33%) |
Feb 19, 2019 | 36.41 | 38.00 | 35.60 | 37.87 | 11,270 | +0.37(+0.99%) |
Feb 15, 2019 | 37.01 | 37.99 | 36.92 | 37.50 | 11,300 | +0.62(+1.68%) |
Feb 14, 2019 | 38.09 | 38.09 | 36.88 | 36.88 | 17,486 | -1.22(-3.20%) |
Feb 13, 2019 | 37.10 | 38.15 | 34.79 | 38.10 | 20,972 | +2.31(+6.45%) |
Feb 12, 2019 | 37.80 | 37.80 | 35.79 | 35.79 | 41,297 | -1.96(-5.19%) |
Feb 11, 2019 | 37.00 | 38.08 | 36.43 | 37.75 | 12,050 | +0.50(+1.34%) |
Feb 08, 2019 | 37.31 | 38.15 | 37.23 | 37.25 | 52,600 | -0.25(-0.67%) |
Feb 07, 2019 | 37.61 | 37.90 | 36.78 | 37.50 | 10,486 | -0.35(-0.92%) |
Feb 06, 2019 | 36.92 | 37.85 | 36.44 | 37.85 | 14,799 | +0.86(+2.32%) |
Feb 05, 2019 | 36.40 | 37.90 | 36.40 | 36.99 | 11,460 | +0.99(+2.75%) |
Feb 04, 2019 | 35.67 | 36.98 | 35.67 | 36.00 | 13,621 | +0.86(+2.45%) |
Feb 01, 2019 | 34.88 | 36.28 | 34.16 | 35.14 | 15,900 | +0.24(+0.69%) |
Jan 31, 2019 | 34.33 | 35.54 | 33.94 | 34.90 | 27,332 | +1.10(+3.25%) |
Jan 30, 2019 | 34.50 | 36.13 | 33.62 | 33.80 | 27,724 | -1.00(-2.87%) |
Jan 29, 2019 | 33.98 | 35.05 | 33.25 | 34.80 | 22,044 | +1.78(+5.39%) |
Jan 28, 2019 | 32.22 | 37.95 | 32.00 | 33.02 | 42,200 | +0.70(+2.17%) |
Jan 25, 2019 | 32.00 | 32.32 | 31.23 | 32.32 | 19,300 | +0.57(+1.80%) |
Jan 24, 2019 | 31.94 | 31.99 | 31.48 | 31.75 | 14,189 | +0.03(+0.09%) |
Jan 23, 2019 | 32.02 | 32.89 | 31.14 | 31.72 | 31,132 | -0.12(-0.38%) |
Jan 22, 2019 | 30.79 | 33.19 | 30.75 | 31.84 | 40,021 | +0.22(+0.70%) |
Jan 18, 2019 | 31.92 | 32.97 | 31.50 | 31.62 | 30,300 | -0.30(-0.94%) |
Jan 17, 2019 | 33.60 | 34.54 | 31.77 | 31.92 | 25,888 | -1.63(-4.86%) |
Jan 16, 2019 | 36.85 | 38.23 | 33.26 | 33.55 | 27,624 | -2.43(-6.75%) |
Jan 15, 2019 | 32.71 | 36.04 | 32.22 | 35.98 | 9,676 | +3.27(+10.00%) |
Jan 14, 2019 | 34.25 | 35.29 | 32.71 | 32.71 | 7,715 | -2.02(-5.82%) |
Jan 11, 2019 | 33.91 | 35.14 | 32.92 | 34.73 | 6,600 | +0.42(+1.22%) |
Jan 10, 2019 | 35.34 | 35.34 | 34.13 | 34.31 | 6,758 | -0.90(-2.56%) |
Jan 09, 2019 | 35.99 | 35.99 | 34.44 | 35.21 | 5,702 | -0.05(-0.14%) |
Jan 08, 2019 | 35.99 | 36.16 | 34.88 | 35.26 | 42,608 | -0.34(-0.96%) |
Jan 07, 2019 | 35.98 | 36.71 | 34.14 | 35.60 | 352,145 | -0.70(-1.93%) |
Jan 04, 2019 | 36.13 | 36.85 | 34.90 | 36.30 | 13,400 | +1.25(+3.57%) |
Jan 03, 2019 | 35.50 | 35.85 | 34.06 | 35.05 | 21,548 | -0.27(-0.76%) |
Jan 02, 2019 | 32.65 | 35.55 | 32.65 | 35.32 | 17,414 | +1.97(+5.91%) |
Dec 31, 2018 | 35.37 | 35.54 | 32.61 | 33.35 | 22,100 | -0.83(-2.43%) |
Dec 28, 2018 | 36.50 | 36.50 | 34.00 | 34.18 | 29,400 | -2.31(-6.33%) |
Dec 27, 2018 | 38.00 | 38.54 | 36.10 | 36.49 | 35,337 | -1.51(-3.97%) |
Dec 26, 2018 | 39.90 | 40.00 | 37.46 | 38.00 | 68,768 | -0.75(-1.94%) |
Dec 24, 2018 | 36.18 | 38.75 | 35.30 | 38.75 | 5,900 | +0.67(+1.76%) |
Dec 21, 2018 | 41.80 | 41.80 | 37.79 | 38.08 | 56,500 | -2.77(-6.78%) |
Dec 20, 2018 | 38.00 | 41.00 | 36.94 | 40.85 | 76,038 | +2.68(+7.02%) |
Dec 19, 2018 | 36.45 | 38.73 | 36.45 | 38.17 | 47,295 | +1.42(+3.86%) |
Dec 18, 2018 | 36.78 | 37.99 | 36.01 | 36.75 | 23,253 | +0.59(+1.63%) |
Dec 17, 2018 | 36.74 | 36.74 | 35.51 | 36.16 | 21,010 | -0.11(-0.30%) |
Dec 14, 2018 | 34.42 | 36.27 | 34.42 | 36.27 | 13,500 | +1.28(+3.66%) |
Dec 13, 2018 | 36.59 | 37.00 | 33.91 | 34.99 | 10,400 | -1.68(-4.58%) |
Dec 12, 2018 | 37.39 | 37.39 | 35.88 | 36.67 | 15,883 | +0.14(+0.38%) |
Dec 11, 2018 | 36.40 | 37.20 | 36.24 | 36.53 | 9,939 | +0.13(+0.36%) |
Dec 10, 2018 | 33.70 | 36.40 | 33.47 | 36.40 | 9,649 | +2.40(+7.06%) |
Dec 07, 2018 | 36.21 | 36.90 | 33.54 | 34.00 | 13,900 | -2.41(-6.62%) |
Dec 06, 2018 | 35.64 | 37.43 | 30.25 | 36.41 | 8,436 | -0.25(-0.68%) |
Dec 04, 2018 | 36.32 | 37.88 | 35.85 | 36.66 | 47,700 | +0.90(+2.52%) |
Dec 03, 2018 | 35.86 | 36.88 | 35.41 | 35.76 | 9,409 | +0.36(+1.02%) |
Nov 30, 2018 | 34.27 | 35.95 | 33.60 | 35.40 | 9,400 | +1.36(+4.00%) |
Nov 29, 2018 | 35.37 | 35.37 | 33.60 | 34.04 | 8,198 | -0.96(-2.74%) |
Nov 28, 2018 | 33.40 | 35.63 | 33.21 | 35.00 | 10,556 | +1.79(+5.39%) |
Nov 27, 2018 | 34.36 | 36.34 | 33.21 | 33.21 | 17,423 | -1.15(-3.35%) |
Nov 26, 2018 | 36.00 | 36.74 | 34.36 | 34.36 | 21,854 | -1.64(-4.56%) |
Nov 23, 2018 | 34.81 | 36.00 | 34.00 | 36.00 | 3,000 | +1.48(+4.29%) |
Nov 21, 2018 | 34.52 | 34.52 | 34.52 | 0 | +0.68(+2.01%) | |
Nov 20, 2018 | 34.00 | 34.85 | 32.52 | 33.84 | 22,530 | +0.05(+0.15%) |
Nov 19, 2018 | 28.32 | 34.45 | 27.74 | 33.79 | 57,404 | +5.78(+20.64%) |
Nov 16, 2018 | 27.02 | 28.98 | 25.39 | 28.01 | 44,200 | +0.80(+2.94%) |
Nov 15, 2018 | 28.22 | 30.55 | 26.50 | 27.21 | 46,917 | -1.55(-5.39%) |
Nov 14, 2018 | 33.89 | 34.70 | 26.34 | 28.76 | 74,587 | -5.40(-15.81%) |
Nov 13, 2018 | 33.50 | 34.16 | 33.50 | 34.16 | 10,897 | +0.66(+1.97%) |
Nov 12, 2018 | 35.20 | 35.25 | 33.43 | 33.50 | 9,636 | -1.20(-3.46%) |
Nov 09, 2018 | 40.63 | 40.63 | 32.82 | 34.70 | 56,400 | -6.30(-15.37%) |
Nov 08, 2018 | 39.77 | 41.00 | 39.75 | 41.00 | 2,679 | +0.00(+0.00%) |
Nov 07, 2018 | 41.00 | 41.00 | 40.90 | 41.00 | 4,496 | +0.00(+0.00%) |
Nov 06, 2018 | 39.26 | 41.00 | 39.26 | 41.00 | 13,024 | +1.70(+4.33%) |
Nov 05, 2018 | 40.25 | 40.85 | 39.30 | 39.30 | 4,996 | -0.70(-1.75%) |
Nov 02, 2018 | 40.25 | 40.50 | 39.28 | 40.00 | 6,900 | -0.01(-0.02%) |
Nov 01, 2018 | 41.60 | 41.60 | 40.01 | 40.01 | 5,652 | -1.54(-3.71%) |
Oct 31, 2018 | 41.65 | 41.65 | 39.64 | 41.55 | 8,456 | +0.25(+0.61%) |
Oct 30, 2018 | 41.03 | 41.38 | 39.18 | 41.30 | 7,385 | +0.04(+0.10%) |
Oct 29, 2018 | 41.39 | 41.39 | 39.28 | 41.26 | 12,398 | +1.59(+4.01%) |
Oct 26, 2018 | 40.83 | 41.25 | 39.00 | 39.67 | 24,600 | -1.89(-4.55%) |
Oct 25, 2018 | 40.30 | 41.90 | 39.37 | 41.56 | 30,069 | +1.27(+3.15%) |
Oct 24, 2018 | 40.62 | 41.00 | 39.18 | 40.29 | 15,276 | +0.23(+0.57%) |
Oct 23, 2018 | 39.40 | 41.00 | 38.00 | 40.06 | 23,434 | -1.23(-2.98%) |
Oct 22, 2018 | 41.18 | 41.30 | 39.79 | 41.29 | 3,556 | +0.45(+1.10%) |
Oct 19, 2018 | 40.31 | 41.84 | 40.31 | 40.84 | 18,500 | +0.44(+1.09%) |
Oct 18, 2018 | 39.80 | 41.00 | 38.37 | 40.40 | 7,619 | +0.16(+0.40%) |
Oct 17, 2018 | 40.32 | 40.98 | 40.11 | 40.24 | 3,081 | -0.50(-1.23%) |
Oct 16, 2018 | 40.80 | 40.80 | 39.96 | 40.74 | 7,749 | +0.66(+1.65%) |
Oct 15, 2018 | 40.00 | 40.51 | 38.00 | 40.08 | 16,443 | +1.30(+3.35%) |
Oct 12, 2018 | 37.30 | 39.58 | 37.30 | 38.78 | 22,300 | +2.16(+5.90%) |
Oct 11, 2018 | 37.74 | 39.25 | 36.00 | 36.62 | 29,942 | -1.08(-2.86%) |
Oct 10, 2018 | 40.37 | 41.60 | 37.70 | 37.70 | 15,349 | -2.81(-6.94%) |
Oct 09, 2018 | 39.92 | 41.25 | 39.84 | 40.51 | 13,450 | +0.85(+2.14%) |
Oct 08, 2018 | 39.09 | 41.25 | 39.09 | 39.66 | 5,662 | -0.38(-0.95%) |
Oct 05, 2018 | 41.17 | 41.60 | 40.04 | 40.04 | 12,300 | -0.80(-1.96%) |
Oct 04, 2018 | 41.37 | 41.65 | 40.82 | 40.84 | 18,168 | -0.46(-1.11%) |
Oct 03, 2018 | 39.75 | 41.85 | 38.70 | 41.30 | 25,430 | +2.20(+5.63%) |
Oct 02, 2018 | 38.47 | 39.65 | 38.30 | 39.10 | 18,947 | +1.21(+3.19%) |
Oct 01, 2018 | 39.70 | 39.70 | 37.51 | 37.89 | 10,252 | -1.06(-2.72%) |
Sep 28, 2018 | 39.70 | 40.00 | 38.26 | 38.95 | 12,700 | -0.60(-1.52%) |
Sep 27, 2018 | 38.90 | 40.00 | 38.00 | 39.55 | 22,857 | +2.00(+5.33%) |
Sep 26, 2018 | 37.80 | 38.50 | 36.77 | 37.55 | 22,519 | +0.65(+1.76%) |
Sep 25, 2018 | 36.90 | 40.00 | 35.85 | 36.90 | 32,001 | +0.70(+1.93%) |
Sep 24, 2018 | 37.25 | 37.75 | 35.00 | 36.20 | 74,658 | -0.80(-2.16%) |
Sep 21, 2018 | 40.45 | 40.45 | 37.00 | 37.00 | 55,700 | -3.40(-8.42%) |
Sep 20, 2018 | 39.05 | 41.00 | 39.05 | 40.40 | 22,972 | +1.40(+3.59%) |
Sep 19, 2018 | 41.50 | 41.80 | 38.68 | 39.00 | 70,982 | -3.10(-7.36%) |
Sep 18, 2018 | 41.02 | 45.00 | 41.02 | 42.10 | 46,201 | -0.20(-0.47%) |
Sep 17, 2018 | 44.85 | 46.00 | 42.00 | 42.30 | 20,182 | -2.45(-5.47%) |
Sep 14, 2018 | 45.10 | 45.67 | 44.50 | 44.75 | 12,900 | -0.10(-0.22%) |
Sep 13, 2018 | 45.00 | 45.60 | 44.48 | 44.85 | 14,831 | -0.15(-0.33%) |
Sep 12, 2018 | 44.20 | 45.00 | 43.80 | 45.00 | 16,147 | +1.05(+2.39%) |
Sep 11, 2018 | 44.50 | 44.80 | 43.37 | 43.95 | 14,690 | -0.55(-1.24%) |
Sep 10, 2018 | 43.25 | 45.20 | 43.25 | 44.50 | 22,788 | +1.80(+4.22%) |
Sep 07, 2018 | 44.00 | 44.90 | 42.70 | 42.70 | 17,000 | -1.30(-2.95%) |
Sep 06, 2018 | 44.00 | 46.50 | 39.90 | 44.00 | 37,075 | -0.05(-0.11%) |
Sep 05, 2018 | 45.85 | 46.50 | 43.41 | 44.05 | 23,573 | -1.65(-3.61%) |
Sep 04, 2018 | 47.25 | 47.80 | 45.30 | 45.70 | 17,716 | -1.55(-3.28%) |
Aug 31, 2018 | 47.25 | 47.25 | 47.25 | 0 | +0.05(+0.11%) | |
Aug 30, 2018 | 46.09 | 47.75 | 46.09 | 47.20 | 7,520 | -0.20(-0.42%) |
Aug 29, 2018 | 47.40 | 47.50 | 47.20 | 47.40 | 8,378 | +0.15(+0.32%) |
Aug 28, 2018 | 46.75 | 47.70 | 46.75 | 47.25 | 4,630 | -0.05(-0.11%) |
Aug 27, 2018 | 47.75 | 47.75 | 47.27 | 47.30 | 5,966 | -0.10(-0.21%) |
Aug 24, 2018 | 47.40 | 47.55 | 46.60 | 47.40 | 4,700 | +0.15(+0.32%) |
Aug 23, 2018 | 47.25 | 47.80 | 46.75 | 47.25 | 18,926 | +0.00(+0.00%) |
Aug 22, 2018 | 46.80 | 47.60 | 46.55 | 47.25 | 8,264 | +0.75(+1.61%) |
Aug 21, 2018 | 46.50 | 47.90 | 46.50 | 46.50 | 31,629 | +0.30(+0.65%) |
Aug 20, 2018 | 46.00 | 47.05 | 45.50 | 46.20 | 19,448 | +0.65(+1.43%) |
Aug 17, 2018 | 45.85 | 46.00 | 45.00 | 45.55 | 4,200 | -0.70(-1.51%) |
Aug 16, 2018 | 45.00 | 47.15 | 45.00 | 46.25 | 10,182 | +1.70(+3.82%) |
Aug 15, 2018 | 42.60 | 44.95 | 42.60 | 44.55 | 9,433 | +0.05(+0.11%) |
Aug 14, 2018 | 40.91 | 45.10 | 40.91 | 44.50 | 17,330 | +1.20(+2.77%) |
Aug 13, 2018 | 42.50 | 43.50 | 42.13 | 43.30 | 5,143 | +0.55(+1.29%) |
Aug 10, 2018 | 43.30 | 43.50 | 42.05 | 42.75 | 7,600 | -0.50(-1.16%) |
Aug 09, 2018 | 43.00 | 43.50 | 41.22 | 43.25 | 16,203 | +0.70(+1.65%) |
Aug 08, 2018 | 42.40 | 43.60 | 42.25 | 42.55 | 16,084 | +0.45(+1.07%) |
Aug 07, 2018 | 41.15 | 42.29 | 41.00 | 42.10 | 10,122 | +1.00(+2.43%) |
Aug 06, 2018 | 40.05 | 43.45 | 40.05 | 41.10 | 27,871 | +0.60(+1.48%) |
Aug 03, 2018 | 40.00 | 40.60 | 40.00 | 40.50 | 3,900 | -0.10(-0.25%) |
Aug 02, 2018 | 40.25 | 40.75 | 40.25 | 40.60 | 10,471 | +0.55(+1.37%) |
Aug 01, 2018 | 39.80 | 40.35 | 39.80 | 40.05 | 9,649 | -0.05(-0.12%) |
Jul 31, 2018 | 39.75 | 40.10 | 39.51 | 40.10 | 13,777 | +0.50(+1.26%) |
Jul 30, 2018 | 39.10 | 40.10 | 38.95 | 39.60 | 15,818 | +1.25(+3.26%) |
Jul 27, 2018 | 39.15 | 39.15 | 38.35 | 38.35 | 10,300 | -1.10(-2.79%) |
Jul 26, 2018 | 39.67 | 39.78 | 39.15 | 39.45 | 3,469 | -0.05(-0.13%) |
Jul 25, 2018 | 40.05 | 40.05 | 39.30 | 39.50 | 2,795 | -0.50(-1.25%) |
Jul 24, 2018 | 40.15 | 40.35 | 39.55 | 40.00 | 17,380 | +0.70(+1.78%) |
Jul 23, 2018 | 38.20 | 40.15 | 38.20 | 39.30 | 15,654 | -0.10(-0.25%) |
Jul 20, 2018 | 39.80 | 39.80 | 39.35 | 39.40 | 2,591 | -0.90(-2.23%) |
Jul 19, 2018 | 39.70 | 40.45 | 39.70 | 40.30 | 27,922 | +0.90(+2.28%) |
Jul 18, 2018 | 39.60 | 40.85 | 39.40 | 39.40 | 14,894 | -0.15(-0.38%) |
Jul 17, 2018 | 38.95 | 40.00 | 38.95 | 39.55 | 6,164 | +0.35(+0.89%) |
Jul 16, 2018 | 39.70 | 39.80 | 39.04 | 39.20 | 3,637 | -0.75(-1.88%) |
Jul 13, 2018 | 38.45 | 39.95 | 38.45 | 39.95 | 1,918 | +1.75(+4.58%) |
Jul 12, 2018 | 38.10 | 38.95 | 38.10 | 38.20 | 13,599 | +0.50(+1.33%) |
Jul 11, 2018 | 39.55 | 39.55 | 37.55 | 37.70 | 12,056 | -1.50(-3.83%) |
Jul 10, 2018 | 39.70 | 40.05 | 39.00 | 39.20 | 13,247 | -0.90(-2.24%) |
Jul 09, 2018 | 40.10 | 40.55 | 39.95 | 40.10 | 5,044 | -0.35(-0.87%) |
Jul 06, 2018 | 40.10 | 40.45 | 40.10 | 40.45 | 8,053 | -0.25(-0.61%) |
Jul 05, 2018 | 40.50 | 40.80 | 40.12 | 40.70 | 18,210 | +0.40(+0.99%) |
Jul 03, 2018 | 40.30 | 40.30 | 40.30 | 0 | +0.25(+0.62%) |