Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 46.79 | 47.27 | 45.60 | 47.16 | 2,685,000 | +0.58(+1.25%) |
Jun 27, 2019 | 46.30 | 46.99 | 46.04 | 46.58 | 470,479 | +0.65(+1.42%) |
Jun 26, 2019 | 45.79 | 47.95 | 45.61 | 45.93 | 581,307 | +0.98(+2.18%) |
Jun 25, 2019 | 45.97 | 46.93 | 44.85 | 44.95 | 651,399 | -1.11(-2.41%) |
Jun 24, 2019 | 46.19 | 46.47 | 45.26 | 46.06 | 713,042 | -0.13(-0.28%) |
Jun 21, 2019 | 47.13 | 47.16 | 46.01 | 46.19 | 831,300 | -1.19(-2.51%) |
Jun 20, 2019 | 47.58 | 47.96 | 47.01 | 47.38 | 915,410 | +0.66(+1.41%) |
Jun 19, 2019 | 46.77 | 46.93 | 46.14 | 46.72 | 433,703 | +0.19(+0.41%) |
Jun 18, 2019 | 45.04 | 47.00 | 44.80 | 46.53 | 619,571 | +1.74(+3.88%) |
Jun 17, 2019 | 45.09 | 45.52 | 44.38 | 44.79 | 869,828 | -0.15(-0.33%) |
Jun 14, 2019 | 46.34 | 46.34 | 44.82 | 44.94 | 609,000 | -1.65(-3.54%) |
Jun 13, 2019 | 47.15 | 47.53 | 46.04 | 46.59 | 888,479 | -0.31(-0.66%) |
Jun 12, 2019 | 47.72 | 48.33 | 46.89 | 46.90 | 782,912 | -0.84(-1.76%) |
Jun 11, 2019 | 47.86 | 48.40 | 47.40 | 47.74 | 832,207 | +0.47(+0.99%) |
Jun 10, 2019 | 47.57 | 48.64 | 47.24 | 47.27 | 948,149 | +0.12(+0.25%) |
Jun 07, 2019 | 47.85 | 48.46 | 46.66 | 47.15 | 763,700 | -0.27(-0.57%) |
Jun 06, 2019 | 48.57 | 49.49 | 46.91 | 47.42 | 619,024 | -0.57(-1.19%) |
Jun 05, 2019 | 47.75 | 48.29 | 46.91 | 47.99 | 1,052,488 | +0.51(+1.07%) |
Jun 04, 2019 | 47.21 | 47.60 | 46.16 | 47.48 | 1,069,511 | +0.98(+2.11%) |
Jun 03, 2019 | 46.29 | 47.25 | 45.91 | 46.50 | 666,091 | -0.10(-0.21%) |
May 31, 2019 | 47.52 | 48.01 | 46.45 | 46.60 | 492,800 | -1.63(-3.38%) |
May 30, 2019 | 47.59 | 48.35 | 47.31 | 48.23 | 524,987 | +1.00(+2.12%) |
May 29, 2019 | 46.95 | 47.66 | 46.55 | 47.23 | 650,531 | -0.07(-0.15%) |
May 28, 2019 | 47.56 | 48.07 | 46.80 | 47.30 | 621,521 | -0.01(-0.02%) |
May 24, 2019 | 47.50 | 48.02 | 47.15 | 47.31 | 653,000 | +0.10(+0.21%) |
May 23, 2019 | 47.58 | 47.98 | 46.51 | 47.21 | 860,885 | -1.01(-2.09%) |
May 22, 2019 | 47.78 | 48.40 | 47.56 | 48.22 | 923,162 | +0.27(+0.56%) |
May 21, 2019 | 49.12 | 50.01 | 47.82 | 47.95 | 908,753 | -0.52(-1.07%) |
May 20, 2019 | 47.77 | 49.20 | 47.65 | 48.47 | 1,055,595 | -0.55(-1.12%) |
May 17, 2019 | 49.46 | 51.36 | 48.55 | 49.02 | 1,596,400 | -0.85(-1.70%) |
May 16, 2019 | 51.95 | 52.18 | 49.50 | 49.87 | 1,694,656 | -3.08(-5.82%) |
May 15, 2019 | 52.62 | 53.25 | 51.63 | 52.95 | 692,790 | -0.04(-0.08%) |
May 14, 2019 | 51.80 | 53.47 | 51.80 | 52.99 | 511,059 | +1.28(+2.48%) |
May 13, 2019 | 52.35 | 53.72 | 51.38 | 51.71 | 1,338,403 | -3.82(-6.88%) |
May 10, 2019 | 54.74 | 55.69 | 54.10 | 55.53 | 621,500 | +0.53(+0.96%) |
May 09, 2019 | 53.94 | 55.01 | 53.07 | 55.00 | 847,518 | +0.02(+0.04%) |
May 08, 2019 | 54.29 | 55.42 | 53.69 | 54.98 | 648,096 | +0.71(+1.31%) |
May 07, 2019 | 55.00 | 55.00 | 52.55 | 54.27 | 1,013,755 | -1.51(-2.71%) |
May 06, 2019 | 58.12 | 58.12 | 55.65 | 55.78 | 1,150,945 | -3.22(-5.46%) |
May 03, 2019 | 59.65 | 59.65 | 57.18 | 59.00 | 1,442,100 | -1.55(-2.56%) |
May 02, 2019 | 60.16 | 61.90 | 59.41 | 60.55 | 880,233 | +0.10(+0.17%) |
May 01, 2019 | 58.53 | 61.10 | 58.30 | 60.45 | 1,237,014 | +2.57(+4.44%) |
Apr 30, 2019 | 58.41 | 58.45 | 56.97 | 57.88 | 909,652 | -0.56(-0.96%) |
Apr 29, 2019 | 58.71 | 59.10 | 57.94 | 58.44 | 827,992 | -0.18(-0.31%) |
Apr 26, 2019 | 59.46 | 59.79 | 58.48 | 58.62 | 387,500 | -0.89(-1.50%) |
Apr 25, 2019 | 60.05 | 60.12 | 57.76 | 59.51 | 359,522 | -0.74(-1.23%) |
Apr 24, 2019 | 59.50 | 60.62 | 58.63 | 60.25 | 368,962 | +1.05(+1.77%) |
Apr 23, 2019 | 58.46 | 59.80 | 58.40 | 59.20 | 381,084 | +1.05(+1.81%) |
Apr 22, 2019 | 57.80 | 58.43 | 57.11 | 58.15 | 322,110 | +0.13(+0.22%) |
Apr 18, 2019 | 58.62 | 58.80 | 56.58 | 58.02 | 707,300 | -0.75(-1.28%) |
Apr 17, 2019 | 61.00 | 61.36 | 58.34 | 58.77 | 604,153 | -1.82(-3.00%) |
Apr 16, 2019 | 61.57 | 62.18 | 60.33 | 60.59 | 599,461 | -0.45(-0.74%) |
Apr 15, 2019 | 60.80 | 62.00 | 60.64 | 61.04 | 512,876 | +0.16(+0.26%) |
Apr 12, 2019 | 60.46 | 61.16 | 59.30 | 60.88 | 933,900 | +1.66(+2.80%) |
Apr 11, 2019 | 59.50 | 59.67 | 58.40 | 59.22 | 465,528 | -0.30(-0.50%) |
Apr 10, 2019 | 58.03 | 60.09 | 57.69 | 59.52 | 537,446 | +1.80(+3.12%) |
Apr 09, 2019 | 57.87 | 58.89 | 57.62 | 57.72 | 518,407 | -0.21(-0.36%) |
Apr 08, 2019 | 58.15 | 58.32 | 56.85 | 57.93 | 467,033 | -0.31(-0.53%) |
Apr 05, 2019 | 59.16 | 59.59 | 58.00 | 58.24 | 431,800 | -0.55(-0.94%) |
Apr 04, 2019 | 58.87 | 59.75 | 57.74 | 58.79 | 517,509 | -0.29(-0.49%) |
Apr 03, 2019 | 59.50 | 60.55 | 58.01 | 59.08 | 873,309 | +0.00(+0.00%) |
Apr 02, 2019 | 58.65 | 59.70 | 58.03 | 59.08 | 675,476 | +0.34(+0.58%) |
Apr 01, 2019 | 58.08 | 59.46 | 57.80 | 58.74 | 725,455 | +1.39(+2.42%) |
Mar 29, 2019 | 58.37 | 59.09 | 56.86 | 57.35 | 774,800 | -0.57(-0.98%) |
Mar 28, 2019 | 56.59 | 59.55 | 56.03 | 57.92 | 1,805,775 | +2.57(+4.64%) |
Mar 27, 2019 | 53.18 | 55.57 | 52.50 | 55.35 | 1,226,714 | -1.64(-2.88%) |
Mar 26, 2019 | 55.67 | 56.99 | 55.05 | 56.99 | 587,136 | +1.88(+3.41%) |
Mar 25, 2019 | 54.68 | 55.52 | 53.62 | 55.11 | 1,245,988 | +0.31(+0.57%) |
Mar 22, 2019 | 57.67 | 58.11 | 54.37 | 54.80 | 1,393,800 | -3.29(-5.66%) |
Mar 21, 2019 | 55.44 | 58.55 | 55.44 | 58.09 | 1,560,175 | +2.37(+4.25%) |
Mar 20, 2019 | 55.58 | 56.33 | 54.83 | 55.72 | 894,929 | +0.09(+0.16%) |
Mar 19, 2019 | 56.05 | 56.64 | 55.19 | 55.63 | 906,873 | -0.30(-0.54%) |
Mar 18, 2019 | 54.43 | 56.35 | 54.16 | 55.93 | 1,468,213 | +1.76(+3.25%) |
Mar 15, 2019 | 53.64 | 54.70 | 53.50 | 54.17 | 1,189,700 | +0.72(+1.35%) |
Mar 14, 2019 | 53.95 | 54.03 | 53.16 | 53.45 | 566,710 | -0.23(-0.43%) |
Mar 13, 2019 | 53.99 | 54.13 | 53.02 | 53.68 | 1,055,830 | -0.49(-0.90%) |
Mar 12, 2019 | 53.70 | 54.70 | 53.21 | 54.17 | 462,154 | +0.58(+1.08%) |
Mar 11, 2019 | 52.23 | 54.09 | 52.05 | 53.59 | 1,482,337 | +1.59(+3.06%) |
Mar 08, 2019 | 52.58 | 52.58 | 50.81 | 52.00 | 1,391,200 | -1.27(-2.38%) |
Mar 07, 2019 | 53.51 | 54.05 | 52.50 | 53.27 | 438,337 | -0.22(-0.41%) |
Mar 06, 2019 | 54.22 | 54.24 | 52.54 | 53.49 | 1,142,461 | -0.93(-1.71%) |
Mar 05, 2019 | 55.47 | 55.97 | 54.07 | 54.42 | 1,126,389 | -1.10(-1.98%) |
Mar 04, 2019 | 54.50 | 56.12 | 54.50 | 55.52 | 1,127,408 | +1.33(+2.45%) |
Mar 01, 2019 | 53.81 | 55.00 | 53.37 | 54.19 | 872,700 | +0.84(+1.57%) |
Feb 28, 2019 | 53.12 | 54.00 | 52.76 | 53.35 | 1,708,555 | -0.13(-0.24%) |
Feb 27, 2019 | 53.52 | 53.77 | 52.34 | 53.48 | 1,219,607 | -0.44(-0.82%) |
Feb 26, 2019 | 55.73 | 55.89 | 53.81 | 53.92 | 1,578,532 | -2.54(-4.50%) |
Feb 25, 2019 | 56.00 | 57.53 | 55.90 | 56.46 | 1,663,512 | +1.01(+1.82%) |
Feb 22, 2019 | 48.75 | 55.72 | 48.56 | 55.45 | 3,608,600 | +8.28(+17.55%) |
Feb 21, 2019 | 46.98 | 48.29 | 46.85 | 47.17 | 1,326,052 | +0.58(+1.24%) |
Feb 20, 2019 | 45.48 | 47.04 | 45.35 | 46.59 | 783,285 | +1.27(+2.80%) |
Feb 19, 2019 | 44.66 | 45.51 | 44.30 | 45.32 | 681,221 | +0.66(+1.48%) |
Feb 15, 2019 | 44.74 | 44.80 | 43.92 | 44.66 | 558,800 | +0.23(+0.52%) |
Feb 14, 2019 | 43.38 | 44.79 | 43.25 | 44.43 | 535,860 | +0.74(+1.69%) |
Feb 13, 2019 | 43.75 | 45.00 | 43.68 | 43.69 | 467,860 | +0.30(+0.69%) |
Feb 12, 2019 | 42.90 | 43.64 | 42.90 | 43.39 | 475,784 | +0.53(+1.24%) |
Feb 11, 2019 | 42.03 | 42.91 | 41.35 | 42.86 | 460,439 | +1.10(+2.63%) |
Feb 08, 2019 | 41.63 | 42.30 | 41.58 | 41.76 | 444,500 | -0.20(-0.48%) |
Feb 07, 2019 | 42.23 | 42.45 | 41.51 | 41.96 | 331,150 | -0.66(-1.55%) |
Feb 06, 2019 | 43.16 | 43.72 | 42.50 | 42.62 | 402,787 | -0.36(-0.84%) |
Feb 05, 2019 | 42.57 | 43.73 | 42.32 | 42.98 | 475,552 | +0.64(+1.51%) |
Feb 04, 2019 | 42.33 | 43.01 | 42.14 | 42.34 | 721,733 | -0.75(-1.74%) |
Feb 01, 2019 | 43.48 | 44.12 | 42.90 | 43.09 | 416,300 | -0.42(-0.97%) |
Jan 31, 2019 | 43.38 | 44.63 | 43.31 | 43.51 | 494,319 | +0.37(+0.86%) |
Jan 30, 2019 | 43.11 | 43.48 | 42.34 | 43.14 | 448,401 | +0.61(+1.43%) |
Jan 29, 2019 | 43.44 | 43.91 | 42.30 | 42.53 | 327,266 | -0.79(-1.82%) |
Jan 28, 2019 | 43.13 | 44.01 | 42.75 | 43.32 | 263,948 | -0.73(-1.66%) |
Jan 25, 2019 | 43.21 | 44.59 | 43.21 | 44.05 | 380,000 | +0.86(+1.99%) |
Jan 24, 2019 | 42.25 | 44.00 | 42.18 | 43.19 | 456,581 | +1.11(+2.64%) |
Jan 23, 2019 | 41.41 | 42.30 | 41.30 | 42.08 | 299,938 | +0.80(+1.94%) |
Jan 22, 2019 | 42.40 | 42.70 | 40.86 | 41.28 | 293,838 | -1.35(-3.17%) |
Jan 18, 2019 | 42.81 | 43.25 | 42.49 | 42.63 | 351,200 | +0.02(+0.05%) |
Jan 17, 2019 | 42.15 | 43.05 | 41.71 | 42.61 | 267,797 | +0.31(+0.73%) |
Jan 16, 2019 | 43.03 | 43.36 | 42.24 | 42.30 | 238,258 | -0.56(-1.31%) |
Jan 15, 2019 | 41.92 | 43.29 | 41.92 | 42.86 | 191,658 | +0.95(+2.27%) |
Jan 14, 2019 | 42.21 | 42.46 | 41.45 | 41.91 | 360,137 | -0.78(-1.83%) |
Jan 11, 2019 | 42.25 | 43.32 | 42.05 | 42.69 | 214,600 | +0.22(+0.52%) |
Jan 10, 2019 | 41.60 | 43.23 | 41.20 | 42.47 | 282,807 | +0.51(+1.22%) |
Jan 09, 2019 | 41.75 | 43.22 | 41.28 | 41.96 | 628,512 | +0.30(+0.72%) |
Jan 08, 2019 | 39.70 | 41.77 | 39.23 | 41.66 | 765,490 | +2.49(+6.36%) |
Jan 07, 2019 | 38.54 | 39.74 | 38.22 | 39.17 | 471,932 | +0.73(+1.90%) |
Jan 04, 2019 | 37.45 | 38.86 | 36.76 | 38.44 | 817,800 | +1.71(+4.66%) |
Jan 03, 2019 | 37.74 | 38.00 | 36.05 | 36.73 | 512,716 | -1.63(-4.25%) |
Jan 02, 2019 | 37.75 | 38.84 | 37.00 | 38.36 | 363,116 | +0.36(+0.95%) |
Dec 31, 2018 | 38.00 | 38.20 | 37.54 | 38.00 | 461,700 | +0.31(+0.82%) |
Dec 28, 2018 | 38.00 | 38.33 | 37.07 | 37.69 | 296,200 | +0.03(+0.08%) |
Dec 27, 2018 | 37.30 | 38.31 | 36.46 | 37.66 | 406,280 | -0.37(-0.97%) |
Dec 26, 2018 | 36.36 | 38.08 | 36.28 | 38.03 | 245,961 | +1.86(+5.14%) |
Dec 24, 2018 | 36.04 | 37.21 | 36.00 | 36.17 | 172,600 | -0.35(-0.96%) |
Dec 21, 2018 | 38.87 | 38.87 | 36.35 | 36.52 | 750,000 | -1.97(-5.12%) |
Dec 20, 2018 | 38.33 | 39.40 | 37.68 | 38.49 | 383,963 | -0.09(-0.23%) |
Dec 19, 2018 | 39.22 | 40.09 | 38.08 | 38.58 | 402,296 | -0.76(-1.93%) |
Dec 18, 2018 | 40.16 | 40.57 | 39.20 | 39.34 | 375,797 | -0.52(-1.30%) |
Dec 17, 2018 | 40.80 | 41.59 | 39.07 | 39.86 | 521,905 | -1.15(-2.80%) |
Dec 14, 2018 | 42.04 | 42.74 | 40.76 | 41.01 | 262,300 | -1.25(-2.96%) |
Dec 13, 2018 | 43.24 | 43.80 | 42.24 | 42.26 | 341,129 | -0.61(-1.42%) |
Dec 12, 2018 | 42.00 | 43.84 | 42.00 | 42.87 | 529,643 | +1.57(+3.80%) |
Dec 11, 2018 | 41.47 | 42.66 | 40.81 | 41.30 | 490,417 | +0.51(+1.25%) |
Dec 10, 2018 | 39.46 | 41.12 | 39.46 | 40.79 | 650,151 | +1.17(+2.95%) |
Dec 07, 2018 | 42.18 | 42.75 | 39.55 | 39.62 | 733,700 | -2.66(-6.29%) |
Dec 06, 2018 | 41.63 | 42.56 | 40.56 | 42.28 | 775,761 | -0.46(-1.08%) |
Dec 04, 2018 | 43.30 | 44.28 | 42.66 | 42.74 | 463,500 | -0.93(-2.13%) |
Dec 03, 2018 | 44.32 | 44.50 | 43.07 | 43.67 | 692,909 | +0.79(+1.84%) |
Nov 30, 2018 | 41.59 | 43.02 | 41.07 | 42.88 | 601,700 | +1.49(+3.60%) |
Nov 29, 2018 | 43.75 | 43.84 | 41.34 | 41.39 | 1,013,016 | -3.31(-7.40%) |
Nov 28, 2018 | 44.61 | 44.87 | 43.70 | 44.70 | 379,877 | +0.61(+1.38%) |
Nov 27, 2018 | 44.03 | 44.74 | 43.13 | 44.09 | 442,439 | -0.55(-1.23%) |
Nov 26, 2018 | 44.13 | 44.94 | 43.38 | 44.64 | 292,071 | +1.02(+2.34%) |
Nov 23, 2018 | 43.82 | 44.71 | 43.56 | 43.62 | 207,900 | -0.79(-1.78%) |
Nov 21, 2018 | 44.41 | 44.41 | 44.41 | 0 | +1.98(+4.67%) | |
Nov 20, 2018 | 40.92 | 44.16 | 40.85 | 42.43 | 545,429 | -0.08(-0.19%) |
Nov 19, 2018 | 45.07 | 45.42 | 42.41 | 42.51 | 631,538 | -2.50(-5.55%) |
Nov 16, 2018 | 44.49 | 45.42 | 43.65 | 45.01 | 526,500 | +0.07(+0.16%) |
Nov 15, 2018 | 44.48 | 45.41 | 44.24 | 44.94 | 622,995 | +0.32(+0.72%) |
Nov 14, 2018 | 43.93 | 45.16 | 43.50 | 44.62 | 477,366 | +0.84(+1.92%) |
Nov 13, 2018 | 43.03 | 44.59 | 42.85 | 43.78 | 532,860 | +0.50(+1.16%) |
Nov 12, 2018 | 45.31 | 45.42 | 42.91 | 43.28 | 476,672 | -2.64(-5.75%) |
Nov 09, 2018 | 46.80 | 47.09 | 45.40 | 45.92 | 810,100 | -0.72(-1.54%) |
Nov 08, 2018 | 44.80 | 46.77 | 44.54 | 46.64 | 1,063,650 | +1.42(+3.14%) |
Nov 07, 2018 | 43.62 | 45.36 | 43.22 | 45.22 | 905,987 | +2.11(+4.89%) |
Nov 06, 2018 | 45.61 | 45.61 | 42.96 | 43.11 | 1,177,498 | -3.01(-6.53%) |
Nov 05, 2018 | 44.76 | 47.26 | 44.51 | 46.12 | 1,469,574 | +1.37(+3.06%) |
Nov 02, 2018 | 39.70 | 44.91 | 39.00 | 44.75 | 2,977,300 | +8.27(+22.67%) |
Nov 01, 2018 | 34.86 | 37.34 | 34.86 | 36.48 | 841,440 | +2.01(+5.83%) |
Oct 31, 2018 | 34.94 | 35.41 | 34.22 | 34.47 | 799,658 | +0.07(+0.20%) |
Oct 30, 2018 | 33.46 | 34.68 | 33.17 | 34.40 | 1,338,892 | +0.95(+2.84%) |
Oct 29, 2018 | 35.26 | 35.28 | 32.98 | 33.45 | 569,014 | -1.30(-3.74%) |
Oct 26, 2018 | 36.21 | 36.21 | 34.45 | 34.75 | 777,900 | -1.96(-5.34%) |
Oct 25, 2018 | 35.62 | 36.93 | 35.62 | 36.71 | 581,796 | +1.44(+4.08%) |
Oct 24, 2018 | 37.61 | 37.86 | 35.11 | 35.27 | 538,187 | -2.47(-6.54%) |
Oct 23, 2018 | 37.72 | 38.21 | 36.19 | 37.74 | 396,353 | -0.56(-1.46%) |
Oct 22, 2018 | 37.93 | 38.78 | 37.87 | 38.30 | 205,319 | +0.57(+1.51%) |
Oct 19, 2018 | 38.44 | 39.28 | 37.59 | 37.73 | 257,100 | -1.06(-2.73%) |
Oct 18, 2018 | 39.66 | 39.80 | 38.72 | 38.79 | 229,130 | -0.99(-2.49%) |
Oct 17, 2018 | 39.73 | 39.91 | 38.98 | 39.78 | 272,588 | +0.06(+0.15%) |
Oct 16, 2018 | 38.48 | 39.89 | 38.34 | 39.72 | 485,294 | +1.46(+3.82%) |
Oct 15, 2018 | 37.46 | 38.40 | 37.23 | 38.26 | 302,981 | +0.66(+1.76%) |
Oct 12, 2018 | 36.25 | 38.05 | 36.25 | 37.60 | 376,700 | +0.96(+2.62%) |
Oct 11, 2018 | 36.37 | 37.76 | 36.37 | 36.64 | 329,665 | +0.13(+0.36%) |
Oct 10, 2018 | 37.72 | 38.00 | 35.97 | 36.51 | 530,787 | -1.40(-3.69%) |
Oct 09, 2018 | 38.07 | 39.00 | 37.71 | 37.91 | 367,193 | -0.18(-0.47%) |
Oct 08, 2018 | 38.80 | 39.10 | 37.47 | 38.09 | 465,674 | -0.88(-2.26%) |
Oct 05, 2018 | 40.64 | 41.18 | 38.17 | 38.97 | 666,200 | -1.83(-4.49%) |
Oct 04, 2018 | 40.90 | 41.31 | 39.82 | 40.80 | 421,063 | -0.62(-1.50%) |
Oct 03, 2018 | 40.68 | 41.45 | 40.02 | 41.42 | 283,047 | +0.87(+2.15%) |
Oct 02, 2018 | 40.47 | 41.20 | 40.31 | 40.55 | 248,868 | +0.01(+0.02%) |
Oct 01, 2018 | 41.30 | 42.08 | 40.32 | 40.54 | 316,264 | -0.83(-2.01%) |
Sep 28, 2018 | 41.54 | 42.08 | 41.09 | 41.37 | 456,100 | -0.18(-0.43%) |
Sep 27, 2018 | 41.95 | 42.68 | 41.12 | 41.55 | 418,563 | -0.60(-1.42%) |
Sep 26, 2018 | 40.42 | 42.73 | 40.27 | 42.15 | 959,284 | +1.89(+4.69%) |
Sep 25, 2018 | 40.13 | 40.91 | 39.73 | 40.26 | 498,579 | +0.00(+0.00%) |
Sep 24, 2018 | 39.49 | 40.26 | 39.09 | 40.26 | 310,307 | +0.47(+1.18%) |
Sep 21, 2018 | 40.25 | 40.65 | 39.51 | 39.79 | 864,200 | -0.43(-1.07%) |
Sep 20, 2018 | 39.23 | 40.60 | 38.84 | 40.22 | 402,867 | +1.10(+2.81%) |
Sep 19, 2018 | 38.63 | 39.43 | 38.63 | 39.12 | 456,680 | +0.34(+0.88%) |
Sep 18, 2018 | 37.75 | 39.10 | 37.55 | 38.78 | 599,758 | -0.32(-0.82%) |
Sep 17, 2018 | 39.28 | 39.88 | 38.12 | 39.10 | 487,958 | -0.28(-0.71%) |
Sep 14, 2018 | 39.47 | 39.98 | 38.24 | 39.38 | 814,200 | -0.13(-0.33%) |
Sep 13, 2018 | 40.20 | 40.71 | 39.46 | 39.51 | 368,168 | -0.59(-1.47%) |
Sep 12, 2018 | 40.07 | 40.39 | 39.14 | 40.10 | 320,898 | -0.09(-0.22%) |
Sep 11, 2018 | 40.37 | 40.59 | 39.54 | 40.19 | 326,772 | -0.22(-0.54%) |
Sep 10, 2018 | 39.83 | 40.63 | 39.63 | 40.41 | 222,441 | +0.70(+1.76%) |
Sep 07, 2018 | 39.65 | 41.05 | 39.65 | 39.71 | 402,500 | -0.04(-0.10%) |
Sep 06, 2018 | 40.26 | 40.49 | 39.30 | 39.75 | 322,304 | -0.49(-1.22%) |
Sep 05, 2018 | 40.79 | 40.79 | 39.37 | 40.24 | 301,063 | -0.54(-1.32%) |
Sep 04, 2018 | 40.68 | 40.87 | 39.85 | 40.78 | 388,411 | +0.01(+0.02%) |
Aug 31, 2018 | 40.77 | 40.77 | 40.77 | 0 | +0.98(+2.46%) | |
Aug 30, 2018 | 39.98 | 40.90 | 39.57 | 39.79 | 575,490 | -0.06(-0.15%) |
Aug 29, 2018 | 39.37 | 39.90 | 39.18 | 39.85 | 354,219 | +0.57(+1.45%) |
Aug 28, 2018 | 39.23 | 39.39 | 38.74 | 39.28 | 323,079 | +0.28(+0.72%) |
Aug 27, 2018 | 38.58 | 39.28 | 38.13 | 39.00 | 501,694 | +0.61(+1.59%) |
Aug 24, 2018 | 39.57 | 39.78 | 37.86 | 38.39 | 2,040,400 | -2.96(-7.16%) |
Aug 23, 2018 | 39.45 | 41.93 | 39.05 | 41.35 | 1,670,048 | +3.12(+8.16%) |
Aug 22, 2018 | 37.76 | 38.23 | 37.37 | 38.23 | 304,521 | +0.63(+1.68%) |
Aug 21, 2018 | 37.49 | 37.96 | 37.49 | 37.60 | 418,577 | +0.24(+0.64%) |
Aug 20, 2018 | 37.70 | 37.98 | 37.04 | 37.36 | 410,786 | -0.24(-0.64%) |
Aug 17, 2018 | 37.75 | 38.09 | 36.74 | 37.60 | 1,037,200 | -0.66(-1.73%) |
Aug 16, 2018 | 38.54 | 38.93 | 37.99 | 38.26 | 451,662 | -0.10(-0.26%) |
Aug 15, 2018 | 38.93 | 39.20 | 37.96 | 38.36 | 630,927 | -0.72(-1.84%) |
Aug 14, 2018 | 39.00 | 39.58 | 38.67 | 39.08 | 663,994 | -0.15(-0.38%) |
Aug 13, 2018 | 38.93 | 39.29 | 38.55 | 39.23 | 576,333 | +0.42(+1.08%) |
Aug 10, 2018 | 38.44 | 39.26 | 38.15 | 38.81 | 637,400 | +0.27(+0.70%) |
Aug 09, 2018 | 37.37 | 38.87 | 37.14 | 38.54 | 703,943 | +1.10(+2.94%) |
Aug 08, 2018 | 37.92 | 38.20 | 37.13 | 37.44 | 928,592 | -0.29(-0.77%) |
Aug 07, 2018 | 37.62 | 38.20 | 37.01 | 37.73 | 612,985 | +0.35(+0.94%) |
Aug 06, 2018 | 38.16 | 38.25 | 37.00 | 37.38 | 826,167 | -0.55(-1.45%) |
Aug 03, 2018 | 38.30 | 41.00 | 37.40 | 37.93 | 4,030,600 | +4.27(+12.69%) |
Aug 02, 2018 | 32.98 | 34.05 | 32.74 | 33.66 | 1,159,766 | +1.25(+3.86%) |
Aug 01, 2018 | 32.14 | 32.93 | 32.03 | 32.41 | 447,258 | +0.27(+0.84%) |
Jul 31, 2018 | 31.75 | 32.58 | 31.75 | 32.14 | 305,294 | +0.36(+1.13%) |
Jul 30, 2018 | 32.08 | 32.50 | 31.55 | 31.78 | 319,399 | -0.36(-1.12%) |
Jul 27, 2018 | 32.25 | 32.62 | 31.42 | 32.14 | 390,100 | -0.32(-0.99%) |
Jul 26, 2018 | 32.51 | 32.84 | 32.20 | 32.46 | 553,770 | -0.40(-1.22%) |
Jul 25, 2018 | 32.45 | 33.34 | 32.45 | 32.86 | 516,129 | +0.56(+1.73%) |
Jul 24, 2018 | 32.98 | 31.53 | 32.30 | 995,532 | -1.68(-4.94%) | |
Jul 23, 2018 | 34.13 | 34.25 | 33.03 | 33.98 | 326,414 | -0.20(-0.59%) |
Jul 20, 2018 | 34.68 | 34.68 | 33.82 | 34.18 | 290,982 | -0.57(-1.64%) |
Jul 19, 2018 | 35.26 | 34.28 | 34.75 | 207,433 | -0.22(-0.63%) | |
Jul 18, 2018 | 34.71 | 35.23 | 34.19 | 34.97 | 358,968 | +0.38(+1.10%) |
Jul 17, 2018 | 33.61 | 35.09 | 33.50 | 34.59 | 479,842 | +0.87(+2.58%) |
Jul 16, 2018 | 35.25 | 35.30 | 33.64 | 33.72 | 654,900 | -1.75(-4.93%) |
Jul 13, 2018 | 35.38 | 36.48 | 35.25 | 35.47 | 594,936 | +0.09(+0.25%) |
Jul 12, 2018 | 34.90 | 35.54 | 34.44 | 35.38 | 555,518 | +1.07(+3.12%) |
Jul 11, 2018 | 34.15 | 34.92 | 33.79 | 34.31 | 400,688 | -0.14(-0.41%) |
Jul 10, 2018 | 34.67 | 34.85 | 34.15 | 34.45 | 338,217 | -0.03(-0.09%) |
Jul 09, 2018 | 35.60 | 35.79 | 34.28 | 34.48 | 456,182 | -0.92(-2.60%) |
Jul 06, 2018 | 34.66 | 35.54 | 34.52 | 35.40 | 339,496 | +0.70(+2.02%) |
Jul 05, 2018 | 34.29 | 35.08 | 34.13 | 34.70 | 298,254 | +0.53(+1.55%) |
Jul 03, 2018 | 34.17 | 34.17 | 34.17 | 0 | -1.01(-2.87%) |