Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 37.80 | 39.63 | 37.66 | 39.61 | 462,420 | +1.74(+4.60%) |
Jun 27, 2019 | 37.25 | 37.90 | 36.81 | 37.87 | 237,940 | +0.80(+2.17%) |
Jun 26, 2019 | 36.59 | 37.35 | 36.04 | 37.06 | 246,690 | +1.00(+2.77%) |
Jun 25, 2019 | 36.47 | 36.86 | 35.98 | 36.06 | 256,381 | -0.47(-1.29%) |
Jun 24, 2019 | 37.80 | 37.80 | 36.42 | 36.54 | 222,733 | -1.06(-2.82%) |
Jun 21, 2019 | 37.73 | 38.20 | 37.42 | 37.60 | 228,128 | -0.52(-1.36%) |
Jun 20, 2019 | 37.48 | 38.14 | 37.33 | 38.12 | 430,000 | +1.20(+3.26%) |
Jun 19, 2019 | 37.48 | 37.48 | 36.16 | 36.91 | 256,413 | -0.46(-1.22%) |
Jun 18, 2019 | 36.06 | 37.48 | 35.91 | 37.37 | 298,058 | +1.63(+4.57%) |
Jun 17, 2019 | 36.01 | 36.14 | 35.40 | 35.73 | 269,226 | -0.13(-0.37%) |
Jun 14, 2019 | 35.21 | 36.15 | 34.59 | 35.87 | 316,534 | +0.14(+0.40%) |
Jun 13, 2019 | 35.66 | 35.93 | 35.20 | 35.73 | 194,250 | +0.24(+0.68%) |
Jun 12, 2019 | 35.45 | 35.67 | 34.72 | 35.48 | 239,675 | -0.14(-0.40%) |
Jun 11, 2019 | 36.11 | 36.75 | 35.52 | 35.63 | 222,842 | -0.14(-0.40%) |
Jun 10, 2019 | 35.48 | 36.15 | 35.27 | 35.77 | 169,691 | +0.46(+1.29%) |
Jun 07, 2019 | 35.26 | 35.44 | 34.95 | 35.32 | 105,212 | +0.19(+0.53%) |
Jun 06, 2019 | 34.93 | 35.13 | 34.05 | 35.13 | 135,327 | +0.18(+0.51%) |
Jun 05, 2019 | 35.49 | 35.49 | 34.32 | 34.95 | 157,501 | -0.16(-0.46%) |
Jun 04, 2019 | 34.21 | 35.15 | 34.19 | 35.11 | 252,447 | +1.24(+3.66%) |
Jun 03, 2019 | 34.32 | 34.50 | 33.35 | 33.87 | 300,530 | -0.14(-0.42%) |
May 31, 2019 | 33.31 | 34.20 | 33.05 | 34.01 | 184,654 | +0.31(+0.93%) |
May 30, 2019 | 33.25 | 33.80 | 33.16 | 33.70 | 169,432 | +0.34(+1.02%) |
May 29, 2019 | 33.25 | 33.58 | 32.67 | 33.36 | 168,022 | -0.12(-0.35%) |
May 28, 2019 | 33.66 | 34.10 | 32.86 | 33.48 | 312,863 | -0.01(-0.03%) |
May 24, 2019 | 33.88 | 34.30 | 33.18 | 33.49 | 259,166 | -0.25(-0.74%) |
May 23, 2019 | 34.43 | 34.82 | 33.63 | 33.74 | 385,350 | -1.22(-3.50%) |
May 22, 2019 | 34.28 | 35.14 | 34.28 | 34.96 | 230,407 | +0.54(+1.56%) |
May 21, 2019 | 34.63 | 35.04 | 34.07 | 34.42 | 392,701 | +0.41(+1.21%) |
May 20, 2019 | 35.40 | 35.80 | 33.76 | 34.01 | 429,237 | -2.22(-6.13%) |
May 17, 2019 | 36.17 | 36.90 | 36.17 | 36.23 | 198,436 | -0.47(-1.29%) |
May 16, 2019 | 36.59 | 37.01 | 36.33 | 36.71 | 249,603 | -0.20(-0.53%) |
May 15, 2019 | 36.37 | 37.22 | 36.37 | 36.90 | 141,937 | +0.22(+0.61%) |
May 14, 2019 | 36.66 | 36.89 | 36.23 | 36.68 | 250,825 | +0.52(+1.43%) |
May 13, 2019 | 36.36 | 36.96 | 35.91 | 36.16 | 549,203 | -1.32(-3.52%) |
May 10, 2019 | 37.52 | 38.27 | 37.05 | 37.48 | 459,058 | -0.14(-0.38%) |
May 09, 2019 | 36.64 | 37.88 | 35.79 | 37.63 | 463,817 | +0.42(+1.13%) |
May 08, 2019 | 35.26 | 37.93 | 35.25 | 37.21 | 447,811 | +2.03(+5.79%) |
May 07, 2019 | 35.06 | 35.96 | 34.64 | 35.17 | 406,697 | -0.26(-0.72%) |
May 06, 2019 | 34.86 | 35.49 | 34.14 | 35.43 | 440,972 | +0.16(+0.45%) |
May 03, 2019 | 33.60 | 35.67 | 32.93 | 35.27 | 645,791 | +1.77(+5.29%) |
May 02, 2019 | 32.34 | 33.55 | 32.34 | 33.50 | 758,210 | +1.16(+3.59%) |
May 01, 2019 | 34.28 | 34.34 | 32.27 | 32.34 | 419,645 | -1.53(-4.52%) |
Apr 30, 2019 | 33.22 | 33.99 | 32.87 | 33.87 | 344,230 | +0.65(+1.95%) |
Apr 29, 2019 | 32.77 | 34.39 | 32.77 | 33.22 | 465,510 | +0.57(+1.74%) |
Apr 26, 2019 | 35.14 | 35.14 | 32.60 | 32.66 | 641,726 | -2.60(-7.38%) |
Apr 25, 2019 | 35.74 | 35.87 | 35.02 | 35.26 | 688,860 | -0.34(-0.95%) |
Apr 24, 2019 | 34.87 | 35.95 | 34.76 | 35.60 | 1,036,788 | +0.73(+2.08%) |
Apr 23, 2019 | 35.93 | 36.01 | 34.79 | 34.87 | 873,133 | -2.41(-6.46%) |
Apr 22, 2019 | 37.54 | 37.69 | 36.54 | 37.28 | 439,459 | -0.57(-1.50%) |
Apr 18, 2019 | 37.85 | 38.15 | 37.67 | 37.85 | 220,381 | +0.00(+0.00%) |
Apr 17, 2019 | 37.22 | 37.87 | 37.07 | 37.85 | 266,685 | +0.97(+2.62%) |
Apr 16, 2019 | 36.37 | 36.98 | 36.37 | 36.88 | 165,448 | +0.75(+2.08%) |
Apr 15, 2019 | 36.18 | 36.34 | 35.82 | 36.13 | 218,518 | -0.12(-0.34%) |
Apr 12, 2019 | 35.97 | 36.32 | 35.69 | 36.25 | 179,511 | +0.60(+1.69%) |
Apr 11, 2019 | 35.82 | 36.01 | 35.34 | 35.65 | 205,777 | -0.27(-0.76%) |
Apr 10, 2019 | 35.43 | 36.02 | 35.25 | 35.93 | 267,360 | +0.38(+1.07%) |
Apr 09, 2019 | 36.12 | 36.61 | 35.47 | 35.54 | 345,838 | -0.90(-2.48%) |
Apr 08, 2019 | 36.64 | 36.92 | 36.22 | 36.45 | 396,522 | -0.19(-0.53%) |
Apr 05, 2019 | 37.17 | 37.39 | 36.32 | 36.64 | 295,686 | -0.29(-0.79%) |
Apr 04, 2019 | 37.01 | 37.24 | 36.63 | 36.94 | 267,582 | -0.12(-0.33%) |
Apr 03, 2019 | 35.73 | 37.14 | 35.54 | 37.06 | 889,425 | +1.92(+5.47%) |
Apr 02, 2019 | 35.38 | 35.66 | 34.92 | 35.14 | 526,785 | -0.23(-0.65%) |
Apr 01, 2019 | 35.43 | 35.77 | 35.23 | 35.37 | 256,716 | +0.26(+0.73%) |
Mar 29, 2019 | 34.54 | 35.19 | 34.41 | 35.11 | 234,720 | +0.77(+2.24%) |
Mar 28, 2019 | 33.83 | 34.38 | 33.83 | 34.34 | 182,196 | +0.52(+1.55%) |
Mar 27, 2019 | 34.19 | 34.33 | 33.74 | 33.82 | 258,096 | -0.44(-1.29%) |
Mar 26, 2019 | 34.69 | 34.75 | 33.99 | 34.26 | 179,899 | -0.16(-0.46%) |
Mar 25, 2019 | 34.07 | 34.66 | 33.71 | 34.42 | 406,745 | +0.31(+0.91%) |
Mar 22, 2019 | 35.87 | 35.87 | 33.96 | 34.11 | 414,909 | -1.86(-5.17%) |
Mar 21, 2019 | 35.08 | 36.46 | 34.28 | 35.97 | 443,997 | +0.48(+1.35%) |
Mar 20, 2019 | 36.66 | 36.66 | 35.44 | 35.49 | 214,737 | -1.06(-2.91%) |
Mar 19, 2019 | 37.58 | 37.71 | 36.46 | 36.55 | 140,510 | -0.75(-2.02%) |
Mar 18, 2019 | 37.02 | 37.43 | 36.79 | 37.31 | 244,408 | +0.12(+0.33%) |
Mar 15, 2019 | 36.85 | 37.64 | 36.70 | 37.18 | 429,925 | +0.72(+1.97%) |
Mar 14, 2019 | 36.08 | 36.71 | 36.08 | 36.47 | 253,829 | +0.33(+0.91%) |
Mar 13, 2019 | 36.82 | 36.82 | 36.07 | 36.14 | 266,581 | -0.52(-1.43%) |
Mar 12, 2019 | 37.62 | 37.62 | 36.59 | 36.66 | 156,480 | -0.95(-2.52%) |
Mar 11, 2019 | 35.92 | 37.94 | 35.92 | 37.61 | 527,448 | +1.88(+5.26%) |
Mar 08, 2019 | 35.21 | 36.37 | 35.21 | 35.73 | 289,589 | +0.20(+0.57%) |
Mar 07, 2019 | 35.43 | 36.27 | 35.23 | 35.53 | 250,658 | -0.52(-1.45%) |
Mar 06, 2019 | 36.60 | 36.65 | 36.05 | 36.05 | 258,492 | -0.69(-1.88%) |
Mar 05, 2019 | 37.09 | 37.85 | 36.62 | 36.74 | 184,836 | -0.40(-1.07%) |
Mar 04, 2019 | 37.38 | 37.78 | 36.66 | 37.14 | 227,567 | -0.11(-0.29%) |
Mar 01, 2019 | 36.74 | 37.64 | 36.54 | 37.25 | 365,120 | +0.86(+2.36%) |
Feb 28, 2019 | 37.38 | 37.44 | 36.37 | 36.39 | 288,475 | -1.10(-2.93%) |
Feb 27, 2019 | 37.40 | 37.74 | 36.67 | 37.48 | 223,751 | +0.06(+0.17%) |
Feb 26, 2019 | 38.80 | 38.90 | 37.02 | 37.42 | 545,317 | -1.45(-3.74%) |
Feb 25, 2019 | 37.13 | 39.24 | 37.04 | 38.87 | 590,205 | +0.80(+2.09%) |
Feb 22, 2019 | 36.78 | 38.20 | 36.50 | 38.08 | 487,165 | +1.59(+4.34%) |
Feb 21, 2019 | 36.44 | 36.60 | 35.87 | 36.49 | 277,869 | +0.06(+0.17%) |
Feb 20, 2019 | 35.88 | 36.76 | 35.52 | 36.43 | 166,196 | +0.61(+1.71%) |
Feb 19, 2019 | 35.78 | 36.30 | 35.33 | 35.82 | 253,474 | -0.04(-0.12%) |
Feb 15, 2019 | 36.24 | 36.48 | 35.72 | 35.86 | 165,512 | -0.32(-0.88%) |
Feb 14, 2019 | 36.02 | 36.31 | 35.67 | 36.18 | 125,811 | +0.14(+0.39%) |
Feb 13, 2019 | 36.29 | 36.49 | 35.92 | 36.04 | 187,875 | -0.25(-0.68%) |
Feb 12, 2019 | 35.65 | 36.30 | 35.49 | 36.29 | 230,718 | +0.92(+2.61%) |
Feb 11, 2019 | 35.85 | 36.07 | 34.89 | 35.36 | 242,388 | -0.33(-0.94%) |
Feb 08, 2019 | 34.92 | 35.89 | 34.86 | 35.70 | 302,643 | +0.40(+1.12%) |
Feb 07, 2019 | 35.29 | 35.61 | 34.86 | 35.30 | 388,713 | -0.36(-1.01%) |
Feb 06, 2019 | 35.28 | 36.22 | 35.28 | 35.66 | 512,689 | +0.57(+1.63%) |
Feb 05, 2019 | 34.61 | 35.14 | 34.58 | 35.09 | 570,034 | +0.56(+1.63%) |
Feb 04, 2019 | 34.51 | 34.59 | 33.87 | 34.53 | 318,273 | +0.15(+0.43%) |
Feb 01, 2019 | 34.44 | 35.08 | 33.97 | 34.38 | 556,950 | +0.11(+0.33%) |
Jan 31, 2019 | 34.29 | 34.76 | 33.72 | 34.26 | 1,054,327 | -0.03(-0.08%) |
Jan 30, 2019 | 32.00 | 35.50 | 31.61 | 34.29 | 2,208,585 | +1.54(+4.70%) |
Jan 29, 2019 | 33.51 | 33.62 | 32.19 | 32.75 | 935,020 | -0.76(-2.26%) |
Jan 28, 2019 | 32.40 | 33.82 | 32.00 | 33.51 | 609,224 | +0.45(+1.36%) |
Jan 25, 2019 | 32.10 | 33.24 | 31.94 | 33.06 | 256,695 | +1.27(+4.01%) |
Jan 24, 2019 | 30.88 | 32.00 | 30.60 | 31.79 | 422,261 | +1.21(+3.97%) |
Jan 23, 2019 | 30.75 | 31.08 | 30.30 | 30.57 | 404,061 | +0.11(+0.35%) |
Jan 22, 2019 | 32.11 | 32.44 | 30.42 | 30.47 | 732,258 | -1.86(-5.77%) |
Jan 18, 2019 | 31.65 | 32.57 | 31.31 | 32.33 | 960,247 | +1.43(+4.64%) |
Jan 17, 2019 | 30.63 | 31.31 | 30.34 | 30.90 | 581,514 | +0.00(+0.00%) |
Jan 16, 2019 | 30.56 | 31.27 | 30.41 | 30.90 | 350,419 | +0.38(+1.24%) |
Jan 15, 2019 | 30.26 | 30.72 | 30.11 | 30.52 | 624,893 | +0.25(+0.84%) |
Jan 14, 2019 | 30.77 | 30.77 | 29.25 | 30.26 | 518,255 | -0.69(-2.22%) |
Jan 11, 2019 | 31.29 | 31.59 | 30.73 | 30.95 | 161,728 | -0.43(-1.37%) |
Jan 10, 2019 | 30.63 | 31.80 | 30.63 | 31.38 | 350,895 | +0.54(+1.74%) |
Jan 09, 2019 | 29.67 | 31.59 | 29.67 | 30.84 | 439,899 | +1.52(+5.19%) |
Jan 08, 2019 | 29.02 | 29.88 | 28.27 | 29.32 | 801,001 | -0.38(-1.27%) |
Jan 07, 2019 | 29.66 | 30.11 | 29.34 | 29.70 | 241,901 | +0.08(+0.27%) |
Jan 04, 2019 | 29.48 | 29.91 | 29.17 | 29.62 | 347,112 | +0.49(+1.69%) |
Jan 03, 2019 | 30.03 | 30.34 | 28.85 | 29.13 | 399,281 | -1.44(-4.72%) |
Jan 02, 2019 | 29.90 | 30.70 | 29.60 | 30.57 | 322,017 | +0.24(+0.78%) |
Dec 31, 2018 | 30.69 | 31.15 | 30.17 | 30.33 | 250,098 | -0.23(-0.75%) |
Dec 28, 2018 | 30.98 | 31.04 | 29.85 | 30.56 | 437,416 | -0.36(-1.17%) |
Dec 27, 2018 | 30.18 | 30.98 | 29.93 | 30.92 | 608,209 | +0.14(+0.46%) |
Dec 26, 2018 | 29.56 | 30.82 | 29.15 | 30.78 | 405,344 | +1.44(+4.91%) |
Dec 24, 2018 | 29.11 | 30.18 | 28.29 | 29.34 | 429,341 | -0.07(-0.24%) |
Dec 21, 2018 | 28.94 | 29.70 | 28.29 | 29.41 | 695,249 | +0.59(+2.04%) |
Dec 20, 2018 | 29.27 | 29.53 | 28.29 | 28.82 | 360,304 | -0.46(-1.56%) |
Dec 19, 2018 | 29.41 | 30.08 | 29.27 | 29.28 | 665,130 | -0.22(-0.75%) |
Dec 18, 2018 | 29.70 | 30.62 | 29.29 | 29.50 | 544,500 | +0.28(+0.96%) |
Dec 17, 2018 | 28.98 | 29.87 | 28.66 | 29.22 | 600,670 | +0.04(+0.12%) |
Dec 14, 2018 | 28.93 | 29.85 | 28.28 | 29.18 | 395,449 | -1.09(-3.60%) |
Dec 13, 2018 | 30.36 | 30.50 | 30.16 | 30.27 | 311,099 | +0.15(+0.50%) |
Dec 12, 2018 | 30.70 | 30.70 | 29.83 | 30.12 | 343,749 | +0.00(+0.00%) |
Dec 11, 2018 | 30.33 | 30.99 | 29.72 | 30.12 | 308,041 | -0.16(-0.52%) |
Dec 10, 2018 | 30.33 | 30.66 | 29.89 | 30.28 | 346,025 | -0.13(-0.43%) |
Dec 07, 2018 | 31.54 | 32.00 | 30.37 | 30.41 | 287,516 | -1.61(-5.02%) |
Dec 06, 2018 | 31.21 | 32.06 | 30.82 | 32.02 | 400,099 | -0.06(-0.19%) |
Dec 04, 2018 | 32.40 | 32.97 | 31.93 | 32.08 | 470,171 | -0.55(-1.67%) |
Dec 03, 2018 | 32.53 | 33.70 | 32.44 | 32.63 | 476,551 | +1.09(+3.46%) |
Nov 30, 2018 | 31.65 | 32.14 | 30.79 | 31.54 | 408,073 | +0.37(+1.18%) |
Nov 29, 2018 | 31.41 | 32.46 | 31.08 | 31.17 | 521,089 | -0.34(-1.09%) |
Nov 28, 2018 | 30.57 | 31.71 | 30.42 | 31.51 | 457,295 | +1.19(+3.91%) |
Nov 27, 2018 | 31.44 | 32.03 | 30.18 | 30.33 | 259,772 | -1.03(-3.28%) |
Nov 26, 2018 | 31.69 | 31.90 | 31.12 | 31.35 | 325,708 | +0.11(+0.34%) |
Nov 23, 2018 | 31.25 | 31.80 | 31.01 | 31.25 | 164,571 | -0.26(-0.84%) |
Nov 21, 2018 | 31.51 | 31.51 | 31.51 | 0 | +3.26(+11.55%) | |
Nov 20, 2018 | 28.95 | 29.24 | 27.90 | 28.25 | 678,822 | -1.35(-4.57%) |
Nov 19, 2018 | 31.27 | 31.27 | 29.20 | 29.60 | 444,824 | -1.20(-3.91%) |
Nov 16, 2018 | 30.77 | 31.46 | 30.67 | 30.81 | 427,977 | -0.19(-0.62%) |
Nov 15, 2018 | 30.91 | 31.21 | 30.11 | 31.00 | 674,319 | +0.10(+0.31%) |
Nov 14, 2018 | 31.42 | 31.76 | 30.28 | 30.91 | 377,294 | -0.06(-0.20%) |
Nov 13, 2018 | 30.99 | 31.86 | 30.64 | 30.97 | 503,492 | -0.04(-0.11%) |
Nov 12, 2018 | 32.49 | 32.75 | 30.77 | 31.00 | 628,643 | -1.75(-5.34%) |
Nov 09, 2018 | 33.31 | 33.39 | 32.22 | 32.75 | 344,155 | -0.55(-1.64%) |
Nov 08, 2018 | 33.69 | 33.71 | 32.97 | 33.30 | 516,197 | -0.45(-1.33%) |
Nov 07, 2018 | 33.81 | 34.42 | 33.47 | 33.75 | 638,933 | +0.15(+0.44%) |
Nov 06, 2018 | 34.78 | 34.97 | 33.39 | 33.60 | 583,659 | -0.91(-2.63%) |
Nov 05, 2018 | 35.27 | 35.74 | 33.94 | 34.50 | 639,256 | -1.02(-2.87%) |
Nov 02, 2018 | 35.12 | 35.76 | 34.78 | 35.53 | 527,146 | +0.74(+2.13%) |
Nov 01, 2018 | 32.79 | 35.35 | 32.79 | 34.78 | 834,626 | +1.99(+6.07%) |
Oct 31, 2018 | 31.41 | 34.78 | 30.75 | 32.79 | 2,201,556 | -0.67(-2.01%) |
Oct 30, 2018 | 32.03 | 33.55 | 31.91 | 33.47 | 805,705 | +1.57(+4.92%) |
Oct 29, 2018 | 33.68 | 33.91 | 31.63 | 31.90 | 1,128,567 | -1.19(-3.59%) |
Oct 26, 2018 | 35.31 | 35.53 | 33.02 | 33.08 | 678,332 | -2.72(-7.60%) |
Oct 25, 2018 | 35.05 | 36.08 | 35.05 | 35.80 | 590,523 | +1.01(+2.91%) |
Oct 24, 2018 | 37.21 | 37.51 | 34.74 | 34.79 | 582,090 | -2.12(-5.74%) |
Oct 23, 2018 | 36.27 | 37.19 | 35.58 | 36.91 | 362,290 | -0.21(-0.56%) |
Oct 22, 2018 | 36.90 | 37.42 | 36.55 | 37.12 | 333,836 | +0.36(+0.97%) |
Oct 19, 2018 | 39.03 | 39.42 | 36.68 | 36.76 | 709,739 | -2.13(-5.47%) |
Oct 18, 2018 | 39.67 | 40.17 | 38.52 | 38.89 | 320,413 | -0.83(-2.09%) |
Oct 17, 2018 | 40.73 | 41.09 | 39.12 | 39.72 | 328,641 | -1.02(-2.51%) |
Oct 16, 2018 | 40.70 | 41.26 | 40.28 | 40.74 | 326,750 | +0.24(+0.60%) |
Oct 15, 2018 | 39.41 | 40.77 | 39.12 | 40.50 | 1,277,922 | +1.00(+2.54%) |
Oct 12, 2018 | 41.84 | 42.30 | 39.31 | 39.50 | 890,268 | -1.56(-3.80%) |
Oct 11, 2018 | 41.59 | 42.49 | 41.00 | 41.06 | 403,630 | -0.80(-1.92%) |
Oct 10, 2018 | 42.41 | 42.67 | 41.53 | 41.86 | 505,199 | -0.77(-1.80%) |
Oct 09, 2018 | 43.84 | 43.98 | 41.50 | 42.63 | 587,290 | -1.41(-3.21%) |
Oct 08, 2018 | 44.68 | 45.14 | 43.77 | 44.04 | 300,315 | -0.73(-1.64%) |
Oct 05, 2018 | 44.49 | 45.71 | 43.86 | 44.77 | 647,270 | -0.51(-1.12%) |
Oct 04, 2018 | 46.79 | 47.09 | 44.58 | 45.28 | 396,335 | -1.62(-3.46%) |
Oct 03, 2018 | 47.03 | 47.23 | 46.08 | 46.90 | 169,415 | -0.05(-0.11%) |
Oct 02, 2018 | 47.02 | 47.77 | 46.87 | 46.95 | 326,342 | -0.07(-0.15%) |
Oct 01, 2018 | 46.84 | 47.27 | 46.41 | 47.02 | 500,400 | +0.17(+0.37%) |
Sep 28, 2018 | 46.66 | 47.68 | 46.66 | 46.85 | 284,033 | -0.12(-0.26%) |
Sep 27, 2018 | 47.38 | 48.09 | 46.87 | 46.97 | 313,341 | -0.26(-0.55%) |
Sep 26, 2018 | 47.22 | 48.06 | 46.73 | 47.23 | 346,474 | +0.46(+0.99%) |
Sep 25, 2018 | 47.36 | 47.56 | 46.67 | 46.77 | 176,300 | -0.50(-1.05%) |
Sep 24, 2018 | 47.01 | 47.98 | 46.35 | 47.27 | 235,007 | +0.25(+0.54%) |
Sep 21, 2018 | 48.42 | 48.42 | 46.74 | 47.02 | 492,645 | +0.17(+0.35%) |
Sep 20, 2018 | 46.70 | 46.91 | 46.29 | 46.85 | 371,560 | +0.14(+0.30%) |
Sep 19, 2018 | 46.87 | 47.13 | 46.55 | 46.71 | 213,823 | -0.30(-0.63%) |
Sep 18, 2018 | 46.59 | 47.27 | 46.54 | 47.01 | 308,888 | +0.43(+0.92%) |
Sep 17, 2018 | 46.33 | 46.88 | 46.33 | 46.58 | 328,192 | -0.02(-0.04%) |
Sep 14, 2018 | 47.44 | 47.93 | 46.39 | 46.60 | 274,175 | -0.71(-1.49%) |
Sep 13, 2018 | 47.12 | 48.54 | 46.97 | 47.30 | 448,107 | +0.27(+0.57%) |
Sep 12, 2018 | 46.85 | 47.09 | 46.39 | 47.03 | 213,497 | -0.05(-0.11%) |
Sep 11, 2018 | 47.23 | 47.44 | 46.61 | 47.09 | 240,128 | -0.29(-0.61%) |
Sep 10, 2018 | 47.10 | 47.43 | 46.89 | 47.37 | 240,145 | +0.41(+0.87%) |
Sep 07, 2018 | 48.16 | 48.73 | 46.78 | 46.96 | 295,495 | -1.01(-2.11%) |
Sep 06, 2018 | 48.93 | 49.72 | 47.59 | 47.98 | 384,176 | -0.95(-1.94%) |
Sep 05, 2018 | 51.19 | 51.40 | 48.79 | 48.93 | 390,968 | -2.46(-4.79%) |
Sep 04, 2018 | 51.09 | 51.78 | 50.45 | 51.39 | 462,619 | +0.00(+0.00%) |
Aug 31, 2018 | 51.39 | 51.39 | 51.39 | 0 | -0.03(-0.05%) | |
Aug 30, 2018 | 51.31 | 51.96 | 50.85 | 51.41 | 270,699 | +0.08(+0.15%) |
Aug 29, 2018 | 51.06 | 51.73 | 50.82 | 51.33 | 244,004 | +0.13(+0.26%) |
Aug 28, 2018 | 51.58 | 52.18 | 50.59 | 51.20 | 185,224 | -0.24(-0.46%) |
Aug 27, 2018 | 51.08 | 52.26 | 50.59 | 51.44 | 334,968 | +0.41(+0.80%) |
Aug 24, 2018 | 51.91 | 52.10 | 50.51 | 51.03 | 360,829 | -0.84(-1.61%) |
Aug 23, 2018 | 52.17 | 52.35 | 51.47 | 51.87 | 191,191 | -0.31(-0.59%) |
Aug 22, 2018 | 52.35 | 52.62 | 52.01 | 52.17 | 166,981 | -0.38(-0.71%) |
Aug 21, 2018 | 52.37 | 52.87 | 51.54 | 52.55 | 489,987 | +0.31(+0.60%) |
Aug 20, 2018 | 52.30 | 52.70 | 51.69 | 52.23 | 271,780 | -0.09(-0.17%) |
Aug 17, 2018 | 51.77 | 52.42 | 51.31 | 52.32 | 353,035 | +0.22(+0.42%) |
Aug 16, 2018 | 52.40 | 52.93 | 51.74 | 52.10 | 543,890 | -0.24(-0.45%) |
Aug 15, 2018 | 51.91 | 53.96 | 51.64 | 52.34 | 1,156,663 | +1.27(+2.48%) |
Aug 14, 2018 | 51.27 | 51.46 | 50.33 | 51.07 | 340,640 | +0.12(+0.24%) |
Aug 13, 2018 | 50.98 | 51.64 | 50.78 | 50.95 | 399,270 | +0.03(+0.05%) |
Aug 10, 2018 | 49.64 | 51.36 | 48.87 | 50.92 | 746,991 | +0.64(+1.27%) |
Aug 09, 2018 | 49.51 | 50.85 | 49.50 | 50.29 | 318,435 | +0.78(+1.57%) |
Aug 08, 2018 | 48.66 | 49.63 | 48.56 | 49.51 | 481,333 | +1.01(+2.09%) |
Aug 07, 2018 | 48.41 | 48.74 | 48.06 | 48.50 | 374,280 | +0.25(+0.52%) |
Aug 06, 2018 | 47.01 | 48.57 | 46.86 | 48.25 | 460,804 | +1.12(+2.38%) |
Aug 03, 2018 | 47.64 | 47.64 | 46.10 | 47.13 | 425,237 | -0.42(-0.88%) |
Aug 02, 2018 | 47.45 | 47.71 | 46.58 | 47.54 | 494,408 | -0.01(-0.03%) |
Aug 01, 2018 | 43.82 | 47.98 | 41.55 | 47.56 | 1,817,586 | +1.25(+2.69%) |
Jul 31, 2018 | 45.58 | 46.88 | 45.56 | 46.31 | 437,571 | +0.50(+1.10%) |
Jul 30, 2018 | 47.25 | 47.25 | 45.57 | 45.81 | 589,890 | -1.60(-3.37%) |
Jul 27, 2018 | 48.41 | 48.64 | 46.96 | 47.41 | 524,228 | -1.17(-2.41%) |
Jul 26, 2018 | 47.73 | 50.36 | 47.51 | 48.58 | 546,466 | +0.54(+1.12%) |
Jul 25, 2018 | 46.61 | 48.36 | 46.58 | 48.04 | 660,794 | +1.43(+3.07%) |
Jul 24, 2018 | 46.66 | 47.09 | 45.82 | 46.61 | 435,571 | +0.09(+0.19%) |
Jul 23, 2018 | 46.33 | 46.66 | 45.60 | 46.52 | 290,747 | -0.10(-0.22%) |
Jul 20, 2018 | 46.35 | 46.76 | 46.07 | 46.62 | 168,131 | +0.27(+0.58%) |
Jul 19, 2018 | 44.90 | 46.49 | 44.90 | 46.36 | 477,422 | +1.33(+2.95%) |
Jul 18, 2018 | 45.74 | 45.74 | 44.43 | 45.03 | 533,447 | -0.87(-1.89%) |
Jul 17, 2018 | 45.35 | 46.23 | 44.84 | 45.90 | 189,151 | +0.55(+1.21%) |
Jul 16, 2018 | 45.94 | 46.20 | 45.31 | 45.35 | 131,598 | -0.58(-1.27%) |
Jul 13, 2018 | 46.67 | 45.50 | 45.93 | 238,358 | -0.01(-0.02%) | |
Jul 12, 2018 | 45.39 | 45.94 | 45.39 | 45.94 | 131,443 | +0.66(+1.46%) |
Jul 11, 2018 | 45.56 | 45.90 | 44.72 | 45.28 | 352,851 | -0.57(-1.25%) |
Jul 10, 2018 | 46.58 | 46.87 | 45.77 | 45.85 | 367,535 | -0.53(-1.14%) |
Jul 09, 2018 | 44.43 | 46.59 | 44.27 | 46.38 | 555,384 | +2.09(+4.72%) |
Jul 06, 2018 | 46.21 | 46.21 | 43.89 | 44.29 | 794,705 | -3.08(-6.50%) |
Jul 05, 2018 | 46.75 | 47.38 | 46.45 | 47.37 | 229,990 | +1.15(+2.48%) |
Jul 03, 2018 | 46.23 | 46.23 | 46.23 | 0 | +0.37(+0.81%) |