Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 41.95 | 42.32 | 40.17 | 40.31 | 326,585 | -1.76(-4.17%) |
Jul 30, 2019 | 41.00 | 42.12 | 40.56 | 42.07 | 238,520 | +0.51(+1.23%) |
Jul 29, 2019 | 41.69 | 42.27 | 41.13 | 41.56 | 221,183 | -0.76(-1.80%) |
Jul 26, 2019 | 41.73 | 42.52 | 41.42 | 42.32 | 242,407 | +0.57(+1.37%) |
Jul 25, 2019 | 43.54 | 43.54 | 41.56 | 41.74 | 185,166 | -1.28(-2.98%) |
Jul 24, 2019 | 41.27 | 43.11 | 41.27 | 43.02 | 375,519 | +1.08(+2.58%) |
Jul 23, 2019 | 41.50 | 42.04 | 41.14 | 41.94 | 248,428 | +0.78(+1.89%) |
Jul 22, 2019 | 41.97 | 42.23 | 41.02 | 41.16 | 291,632 | -0.81(-1.92%) |
Jul 19, 2019 | 41.06 | 42.41 | 41.02 | 41.97 | 260,942 | +1.00(+2.45%) |
Jul 18, 2019 | 40.00 | 40.98 | 39.85 | 40.96 | 224,258 | +0.54(+1.33%) |
Jul 17, 2019 | 41.27 | 41.27 | 40.19 | 40.43 | 232,449 | -0.96(-2.32%) |
Jul 16, 2019 | 41.14 | 42.33 | 40.88 | 41.39 | 166,470 | +0.21(+0.50%) |
Jul 15, 2019 | 41.57 | 41.65 | 40.56 | 41.18 | 267,137 | +0.26(+0.63%) |
Jul 12, 2019 | 39.93 | 40.96 | 39.84 | 40.92 | 377,400 | +1.20(+3.02%) |
Jul 11, 2019 | 40.33 | 40.46 | 39.59 | 39.72 | 222,213 | -0.63(-1.55%) |
Jul 10, 2019 | 41.06 | 41.28 | 40.20 | 40.35 | 220,810 | -0.26(-0.64%) |
Jul 09, 2019 | 40.79 | 41.12 | 39.86 | 40.61 | 295,802 | -0.63(-1.52%) |
Jul 08, 2019 | 42.52 | 42.59 | 41.10 | 41.23 | 264,497 | -1.51(-3.54%) |
Jul 05, 2019 | 41.70 | 42.94 | 41.67 | 42.75 | 157,771 | +0.23(+0.55%) |
Jul 03, 2019 | 42.82 | 42.82 | 42.21 | 42.51 | 91,558 | -0.25(-0.59%) |
Jul 02, 2019 | 42.85 | 43.18 | 42.65 | 42.76 | 220,786 | -0.39(-0.89%) |
Jul 01, 2019 | 43.48 | 43.49 | 42.58 | 43.15 | 265,750 | +0.18(+0.42%) |
Jun 28, 2019 | 43.34 | 43.70 | 42.85 | 42.97 | 660,562 | -0.26(-0.60%) |
Jun 27, 2019 | 42.86 | 43.30 | 42.49 | 43.23 | 314,403 | +0.51(+1.19%) |
Jun 26, 2019 | 42.68 | 42.93 | 42.10 | 42.72 | 242,015 | +0.94(+2.25%) |
Jun 25, 2019 | 40.97 | 41.91 | 40.88 | 41.78 | 294,566 | +0.80(+1.94%) |
Jun 24, 2019 | 41.81 | 42.11 | 40.75 | 40.98 | 200,289 | -0.89(-2.12%) |
Jun 21, 2019 | 41.47 | 42.46 | 41.47 | 41.87 | 385,886 | +0.14(+0.34%) |
Jun 20, 2019 | 41.96 | 42.86 | 41.43 | 41.73 | 441,759 | +0.56(+1.35%) |
Jun 19, 2019 | 41.21 | 41.50 | 40.41 | 41.17 | 268,464 | +0.41(+1.01%) |
Jun 18, 2019 | 39.59 | 42.06 | 38.92 | 40.76 | 349,615 | +1.54(+3.93%) |
Jun 17, 2019 | 38.97 | 39.73 | 38.65 | 39.22 | 297,859 | +0.28(+0.71%) |
Jun 14, 2019 | 39.80 | 40.06 | 38.91 | 38.94 | 224,430 | -1.06(-2.64%) |
Jun 13, 2019 | 40.38 | 40.65 | 39.68 | 40.00 | 174,743 | +0.01(+0.02%) |
Jun 12, 2019 | 39.25 | 40.11 | 38.90 | 39.99 | 285,588 | +0.53(+1.34%) |
Jun 11, 2019 | 39.70 | 40.36 | 38.84 | 39.46 | 311,690 | +0.77(+1.99%) |
Jun 10, 2019 | 39.16 | 39.59 | 38.59 | 38.69 | 241,957 | -0.14(-0.37%) |
Jun 07, 2019 | 38.43 | 39.05 | 37.68 | 38.83 | 196,292 | +0.59(+1.55%) |
Jun 06, 2019 | 37.92 | 38.32 | 37.24 | 38.24 | 186,063 | +0.26(+0.68%) |
Jun 05, 2019 | 38.18 | 38.32 | 37.26 | 37.98 | 178,090 | -0.22(-0.56%) |
Jun 04, 2019 | 37.45 | 38.37 | 37.30 | 38.20 | 368,886 | +1.40(+3.80%) |
Jun 03, 2019 | 36.59 | 37.22 | 36.13 | 36.80 | 439,291 | +0.47(+1.31%) |
May 31, 2019 | 36.35 | 37.02 | 35.86 | 36.33 | 254,801 | -0.87(-2.34%) |
May 30, 2019 | 37.52 | 38.36 | 36.78 | 37.19 | 262,792 | -0.33(-0.88%) |
May 29, 2019 | 37.34 | 37.74 | 37.01 | 37.53 | 246,053 | -0.44(-1.16%) |
May 28, 2019 | 38.65 | 38.65 | 37.78 | 37.96 | 301,469 | -0.56(-1.44%) |
May 24, 2019 | 39.25 | 39.25 | 38.13 | 38.52 | 236,712 | +0.23(+0.61%) |
May 23, 2019 | 39.47 | 39.70 | 38.01 | 38.29 | 304,133 | -2.16(-5.34%) |
May 22, 2019 | 41.10 | 41.60 | 40.01 | 40.45 | 212,344 | -1.02(-2.46%) |
May 21, 2019 | 41.61 | 42.06 | 40.63 | 41.47 | 291,650 | +0.80(+1.96%) |
May 20, 2019 | 41.08 | 41.32 | 40.42 | 40.67 | 272,615 | -0.98(-2.34%) |
May 17, 2019 | 42.15 | 42.61 | 41.43 | 41.65 | 236,935 | -1.10(-2.58%) |
May 16, 2019 | 43.31 | 43.57 | 42.61 | 42.75 | 231,127 | -0.25(-0.58%) |
May 15, 2019 | 41.55 | 43.00 | 41.41 | 43.00 | 189,614 | +0.72(+1.69%) |
May 14, 2019 | 42.19 | 42.72 | 41.91 | 42.28 | 194,245 | +0.32(+0.77%) |
May 13, 2019 | 43.20 | 43.42 | 41.40 | 41.96 | 207,763 | -2.43(-5.47%) |
May 10, 2019 | 44.20 | 44.60 | 43.51 | 44.39 | 258,262 | -0.04(-0.10%) |
May 09, 2019 | 43.89 | 44.55 | 43.39 | 44.43 | 164,429 | -0.08(-0.18%) |
May 08, 2019 | 44.60 | 45.17 | 44.17 | 44.51 | 227,681 | -0.12(-0.26%) |
May 07, 2019 | 44.89 | 45.24 | 44.15 | 44.63 | 480,260 | -1.01(-2.22%) |
May 06, 2019 | 45.09 | 45.84 | 44.80 | 45.64 | 298,329 | -0.66(-1.43%) |
May 03, 2019 | 44.87 | 46.45 | 44.76 | 46.30 | 306,051 | +1.81(+4.07%) |
May 02, 2019 | 43.44 | 44.70 | 43.27 | 44.49 | 425,917 | +0.68(+1.55%) |
May 01, 2019 | 44.48 | 44.97 | 43.76 | 43.81 | 354,541 | -0.67(-1.51%) |
Apr 30, 2019 | 45.11 | 45.27 | 44.27 | 44.48 | 393,395 | -0.50(-1.11%) |
Apr 29, 2019 | 44.65 | 45.31 | 44.28 | 44.99 | 438,118 | +0.46(+1.03%) |
Apr 26, 2019 | 44.56 | 44.62 | 43.68 | 44.53 | 690,797 | +0.02(+0.04%) |
Apr 25, 2019 | 46.76 | 47.28 | 44.27 | 44.51 | 698,727 | -0.50(-1.11%) |
Apr 24, 2019 | 45.06 | 45.53 | 44.82 | 45.01 | 275,251 | -0.20(-0.43%) |
Apr 23, 2019 | 44.14 | 45.42 | 44.07 | 45.21 | 451,880 | +0.82(+1.85%) |
Apr 22, 2019 | 44.56 | 44.80 | 43.87 | 44.39 | 221,802 | -0.46(-1.03%) |
Apr 18, 2019 | 45.01 | 45.40 | 44.58 | 44.85 | 283,404 | -0.41(-0.91%) |
Apr 17, 2019 | 45.36 | 45.52 | 44.49 | 45.26 | 261,508 | +0.66(+1.48%) |
Apr 16, 2019 | 44.29 | 44.65 | 44.10 | 44.60 | 176,245 | +0.37(+0.85%) |
Apr 15, 2019 | 44.34 | 44.94 | 44.14 | 44.23 | 254,644 | -0.37(-0.82%) |
Apr 12, 2019 | 44.78 | 44.83 | 44.07 | 44.59 | 307,282 | +0.21(+0.46%) |
Apr 11, 2019 | 44.16 | 44.55 | 43.82 | 44.39 | 581,835 | +0.21(+0.48%) |
Apr 10, 2019 | 44.22 | 44.60 | 44.11 | 44.17 | 317,863 | -0.02(-0.04%) |
Apr 09, 2019 | 44.23 | 44.84 | 43.84 | 44.19 | 416,984 | -0.38(-0.86%) |
Apr 08, 2019 | 45.70 | 45.70 | 43.41 | 44.57 | 412,366 | -1.01(-2.21%) |
Apr 05, 2019 | 44.51 | 45.69 | 44.51 | 45.58 | 452,235 | +1.55(+3.53%) |
Apr 04, 2019 | 43.01 | 44.07 | 42.85 | 44.03 | 269,684 | +1.11(+2.58%) |
Apr 03, 2019 | 43.19 | 43.82 | 42.71 | 42.92 | 178,973 | +0.31(+0.73%) |
Apr 02, 2019 | 42.40 | 42.70 | 41.89 | 42.61 | 226,579 | +0.40(+0.95%) |
Apr 01, 2019 | 41.86 | 42.29 | 41.03 | 42.21 | 182,116 | +1.31(+3.21%) |
Mar 29, 2019 | 40.63 | 41.09 | 40.14 | 40.90 | 416,025 | +0.85(+2.12%) |
Mar 28, 2019 | 39.61 | 40.28 | 39.40 | 40.05 | 233,733 | +0.51(+1.29%) |
Mar 27, 2019 | 38.95 | 39.76 | 38.65 | 39.54 | 184,139 | +0.54(+1.37%) |
Mar 26, 2019 | 38.67 | 39.46 | 38.45 | 39.01 | 365,273 | +0.78(+2.05%) |
Mar 25, 2019 | 37.63 | 38.57 | 37.13 | 38.22 | 278,883 | +0.41(+1.09%) |
Mar 22, 2019 | 40.52 | 40.52 | 37.77 | 37.81 | 331,273 | -3.07(-7.51%) |
Mar 21, 2019 | 39.89 | 41.27 | 39.77 | 40.88 | 256,460 | +0.72(+1.80%) |
Mar 20, 2019 | 40.43 | 40.71 | 39.25 | 40.16 | 278,867 | -0.36(-0.88%) |
Mar 19, 2019 | 41.34 | 41.67 | 40.27 | 40.52 | 168,053 | -0.44(-1.07%) |
Mar 18, 2019 | 41.20 | 41.46 | 40.45 | 40.95 | 200,755 | +0.42(+1.03%) |
Mar 15, 2019 | 40.29 | 41.11 | 40.10 | 40.53 | 522,189 | +0.43(+1.07%) |
Mar 14, 2019 | 40.83 | 40.86 | 40.01 | 40.10 | 185,788 | -0.77(-1.88%) |
Mar 13, 2019 | 41.43 | 41.78 | 40.85 | 40.87 | 290,651 | -0.35(-0.84%) |
Mar 12, 2019 | 41.02 | 41.98 | 41.02 | 41.22 | 216,384 | +0.25(+0.61%) |
Mar 11, 2019 | 40.41 | 41.01 | 39.72 | 40.97 | 200,943 | +0.97(+2.43%) |
Mar 08, 2019 | 39.90 | 40.17 | 39.57 | 40.00 | 219,167 | -0.35(-0.86%) |
Mar 07, 2019 | 41.20 | 41.20 | 39.99 | 40.35 | 251,420 | -0.78(-1.91%) |
Mar 06, 2019 | 42.94 | 42.94 | 41.09 | 41.13 | 286,146 | -1.74(-4.06%) |
Mar 05, 2019 | 42.81 | 43.04 | 42.28 | 42.87 | 221,434 | +0.03(+0.06%) |
Mar 04, 2019 | 42.96 | 43.60 | 42.17 | 42.84 | 270,756 | -0.17(-0.39%) |
Mar 01, 2019 | 42.16 | 43.04 | 41.90 | 43.01 | 309,861 | +1.14(+2.73%) |
Feb 28, 2019 | 42.31 | 42.31 | 41.76 | 41.87 | 258,996 | -0.54(-1.26%) |
Feb 27, 2019 | 42.64 | 43.01 | 42.06 | 42.41 | 252,179 | -0.29(-0.69%) |
Feb 26, 2019 | 42.56 | 43.16 | 42.39 | 42.70 | 225,899 | -0.03(-0.06%) |
Feb 25, 2019 | 42.51 | 42.99 | 42.11 | 42.73 | 228,907 | +0.47(+1.12%) |
Feb 22, 2019 | 42.33 | 42.54 | 41.84 | 42.25 | 198,091 | +0.23(+0.55%) |
Feb 21, 2019 | 42.59 | 42.95 | 41.69 | 42.02 | 188,063 | -0.55(-1.30%) |
Feb 20, 2019 | 41.63 | 42.82 | 41.63 | 42.58 | 287,942 | +1.10(+2.65%) |
Feb 19, 2019 | 40.33 | 41.88 | 40.33 | 41.48 | 271,955 | +0.66(+1.62%) |
Feb 15, 2019 | 40.80 | 41.33 | 40.54 | 40.82 | 241,476 | +0.57(+1.42%) |
Feb 14, 2019 | 40.26 | 40.74 | 40.00 | 40.25 | 253,317 | -0.42(-1.03%) |
Feb 13, 2019 | 41.34 | 41.58 | 40.19 | 40.67 | 383,576 | -0.13(-0.33%) |
Feb 12, 2019 | 41.05 | 41.33 | 40.73 | 40.80 | 188,335 | +0.12(+0.29%) |
Feb 11, 2019 | 40.35 | 40.84 | 40.15 | 40.68 | 325,312 | +0.37(+0.91%) |
Feb 08, 2019 | 40.68 | 40.68 | 39.63 | 40.32 | 217,709 | +0.08(+0.20%) |
Feb 07, 2019 | 41.00 | 41.05 | 39.51 | 40.24 | 271,248 | -1.06(-2.57%) |
Feb 06, 2019 | 40.38 | 41.51 | 40.31 | 41.30 | 350,336 | +0.75(+1.85%) |
Feb 05, 2019 | 40.83 | 41.31 | 40.49 | 40.55 | 310,085 | -0.49(-1.20%) |
Feb 04, 2019 | 41.69 | 42.23 | 40.15 | 41.04 | 546,210 | -1.38(-3.26%) |
Feb 01, 2019 | 41.50 | 42.75 | 41.30 | 42.42 | 651,148 | +0.44(+1.06%) |
Jan 31, 2019 | 41.80 | 43.16 | 40.70 | 41.98 | 550,699 | +1.71(+4.23%) |
Jan 30, 2019 | 39.27 | 40.36 | 38.60 | 40.27 | 371,908 | +1.70(+4.40%) |
Jan 29, 2019 | 39.29 | 39.48 | 38.44 | 38.58 | 249,013 | -0.29(-0.75%) |
Jan 28, 2019 | 38.60 | 38.92 | 37.94 | 38.87 | 245,417 | -0.13(-0.34%) |
Jan 25, 2019 | 38.80 | 39.41 | 38.73 | 39.00 | 222,565 | +1.06(+2.79%) |
Jan 24, 2019 | 37.02 | 38.14 | 36.61 | 37.95 | 178,746 | +0.04(+0.12%) |
Jan 23, 2019 | 37.97 | 38.78 | 37.59 | 37.90 | 250,195 | +0.16(+0.42%) |
Jan 22, 2019 | 38.00 | 39.06 | 35.96 | 37.74 | 350,424 | -0.97(-2.50%) |
Jan 18, 2019 | 37.65 | 38.94 | 36.92 | 38.71 | 549,378 | +1.43(+3.84%) |
Jan 17, 2019 | 36.95 | 37.82 | 36.95 | 37.28 | 372,120 | -0.29(-0.78%) |
Jan 16, 2019 | 36.83 | 37.65 | 36.73 | 37.57 | 257,740 | +1.06(+2.89%) |
Jan 15, 2019 | 37.11 | 37.25 | 35.87 | 36.52 | 185,863 | -0.06(-0.17%) |
Jan 14, 2019 | 36.81 | 37.06 | 35.97 | 36.58 | 229,419 | -0.23(-0.63%) |
Jan 11, 2019 | 36.48 | 37.13 | 36.16 | 36.81 | 307,449 | -0.37(-1.00%) |
Jan 10, 2019 | 35.66 | 37.21 | 35.63 | 37.18 | 497,344 | +1.07(+2.95%) |
Jan 09, 2019 | 36.12 | 36.51 | 35.56 | 36.12 | 341,520 | +0.48(+1.35%) |
Jan 08, 2019 | 35.56 | 36.40 | 34.96 | 35.64 | 490,985 | +0.50(+1.42%) |
Jan 07, 2019 | 34.78 | 35.97 | 34.35 | 35.14 | 649,081 | +0.54(+1.57%) |
Jan 04, 2019 | 32.73 | 34.64 | 32.59 | 34.60 | 540,822 | +2.74(+8.59%) |
Jan 03, 2019 | 33.41 | 33.41 | 31.48 | 31.86 | 473,319 | -1.40(-4.22%) |
Jan 02, 2019 | 30.77 | 33.44 | 30.56 | 33.27 | 501,148 | +1.63(+5.17%) |
Dec 31, 2018 | 31.54 | 32.05 | 30.60 | 31.63 | 342,798 | -0.15(-0.48%) |
Dec 28, 2018 | 31.61 | 32.45 | 31.45 | 31.78 | 419,801 | +0.29(+0.93%) |
Dec 27, 2018 | 30.22 | 31.53 | 30.20 | 31.49 | 398,825 | +0.36(+1.14%) |
Dec 26, 2018 | 30.02 | 31.18 | 29.11 | 31.13 | 376,671 | +1.33(+4.47%) |
Dec 24, 2018 | 30.77 | 30.90 | 29.80 | 29.80 | 111,226 | -1.04(-3.37%) |
Dec 21, 2018 | 30.81 | 31.46 | 30.30 | 30.84 | 979,649 | +0.04(+0.12%) |
Dec 20, 2018 | 31.33 | 32.02 | 30.36 | 30.81 | 478,432 | -0.35(-1.11%) |
Dec 19, 2018 | 33.03 | 33.51 | 31.04 | 31.15 | 573,582 | -1.47(-4.49%) |
Dec 18, 2018 | 32.51 | 33.12 | 32.26 | 32.62 | 476,640 | +0.19(+0.58%) |
Dec 17, 2018 | 33.34 | 33.99 | 32.20 | 32.43 | 809,897 | -0.49(-1.48%) |
Dec 14, 2018 | 33.20 | 34.01 | 32.69 | 32.92 | 444,118 | -1.16(-3.41%) |
Dec 13, 2018 | 35.58 | 35.58 | 34.04 | 34.08 | 401,888 | -0.69(-1.99%) |
Dec 12, 2018 | 35.61 | 35.90 | 34.74 | 34.78 | 455,422 | -0.23(-0.66%) |
Dec 11, 2018 | 36.29 | 36.29 | 34.70 | 35.01 | 722,563 | +0.34(+0.97%) |
Dec 10, 2018 | 35.45 | 35.90 | 34.33 | 34.67 | 344,552 | -0.74(-2.08%) |
Dec 07, 2018 | 38.13 | 38.26 | 35.18 | 35.41 | 473,163 | -2.26(-5.99%) |
Dec 06, 2018 | 36.35 | 37.68 | 35.90 | 37.66 | 372,818 | +0.36(+0.98%) |
Dec 04, 2018 | 39.65 | 39.70 | 37.25 | 37.30 | 268,272 | -2.48(-6.23%) |
Dec 03, 2018 | 39.63 | 39.82 | 38.50 | 39.78 | 364,515 | +1.51(+3.95%) |
Nov 30, 2018 | 37.99 | 38.49 | 37.84 | 38.27 | 364,863 | +0.05(+0.14%) |
Nov 29, 2018 | 37.33 | 38.37 | 37.26 | 38.21 | 264,199 | +0.51(+1.34%) |
Nov 28, 2018 | 36.36 | 37.73 | 35.90 | 37.71 | 467,817 | +1.68(+4.66%) |
Nov 27, 2018 | 36.63 | 36.70 | 35.38 | 36.03 | 349,798 | -1.15(-3.11%) |
Nov 26, 2018 | 37.16 | 37.97 | 36.88 | 37.18 | 377,823 | +0.13(+0.36%) |
Nov 23, 2018 | 36.54 | 37.39 | 36.17 | 37.05 | 140,271 | -0.44(-1.18%) |
Nov 21, 2018 | 37.49 | 37.49 | 37.49 | 0 | +1.09(+3.00%) | |
Nov 20, 2018 | 36.83 | 36.97 | 35.49 | 36.40 | 431,377 | -1.13(-3.01%) |
Nov 19, 2018 | 38.75 | 38.76 | 37.26 | 37.53 | 352,065 | -1.35(-3.47%) |
Nov 16, 2018 | 39.35 | 39.77 | 38.64 | 38.88 | 361,148 | -0.74(-1.86%) |
Nov 15, 2018 | 37.74 | 39.66 | 37.64 | 39.62 | 265,456 | +1.49(+3.91%) |
Nov 14, 2018 | 38.03 | 39.00 | 37.80 | 38.12 | 341,619 | +0.07(+0.19%) |
Nov 13, 2018 | 38.36 | 39.04 | 37.95 | 38.05 | 375,208 | -0.20(-0.53%) |
Nov 12, 2018 | 39.14 | 39.40 | 38.06 | 38.26 | 214,304 | -0.68(-1.73%) |
Nov 09, 2018 | 39.95 | 40.64 | 38.91 | 38.93 | 324,448 | -1.79(-4.38%) |
Nov 08, 2018 | 41.33 | 41.38 | 40.00 | 40.72 | 242,721 | -0.66(-1.59%) |
Nov 07, 2018 | 41.08 | 41.42 | 40.54 | 41.38 | 205,161 | +0.65(+1.59%) |
Nov 06, 2018 | 40.36 | 40.86 | 40.09 | 40.73 | 250,975 | +0.52(+1.28%) |
Nov 05, 2018 | 40.83 | 41.50 | 39.83 | 40.21 | 347,161 | -0.56(-1.37%) |
Nov 02, 2018 | 40.17 | 40.83 | 39.75 | 40.77 | 371,055 | +1.10(+2.78%) |
Nov 01, 2018 | 39.40 | 39.72 | 38.46 | 39.67 | 926,447 | +0.93(+2.41%) |
Oct 31, 2018 | 37.35 | 38.91 | 37.21 | 38.74 | 594,004 | +2.07(+5.64%) |
Oct 30, 2018 | 37.63 | 38.55 | 36.43 | 36.67 | 709,119 | -1.00(-2.66%) |
Oct 29, 2018 | 39.82 | 39.90 | 37.24 | 37.67 | 519,450 | -1.33(-3.42%) |
Oct 26, 2018 | 38.67 | 40.35 | 37.97 | 39.00 | 558,159 | +0.13(+0.34%) |
Oct 25, 2018 | 39.77 | 40.08 | 38.64 | 38.87 | 834,418 | -0.75(-1.91%) |
Oct 24, 2018 | 44.55 | 45.60 | 39.16 | 39.63 | 1,152,334 | -7.01(-15.03%) |
Oct 23, 2018 | 45.91 | 47.12 | 44.44 | 46.63 | 807,196 | -0.60(-1.28%) |
Oct 22, 2018 | 46.87 | 47.40 | 46.34 | 47.24 | 199,803 | +0.61(+1.31%) |
Oct 19, 2018 | 47.79 | 47.79 | 46.23 | 46.63 | 245,223 | -0.88(-1.84%) |
Oct 18, 2018 | 49.00 | 49.05 | 47.42 | 47.50 | 296,850 | -1.83(-3.71%) |
Oct 17, 2018 | 49.02 | 49.60 | 48.30 | 49.33 | 181,586 | +0.32(+0.65%) |
Oct 16, 2018 | 48.31 | 49.17 | 47.52 | 49.01 | 211,889 | +1.29(+2.71%) |
Oct 15, 2018 | 47.42 | 48.62 | 47.10 | 47.72 | 312,068 | -0.01(-0.02%) |
Oct 12, 2018 | 48.67 | 49.01 | 46.58 | 47.73 | 424,565 | -0.23(-0.48%) |
Oct 11, 2018 | 48.89 | 49.58 | 47.94 | 47.96 | 324,318 | -1.21(-2.47%) |
Oct 10, 2018 | 51.13 | 51.46 | 49.04 | 49.17 | 264,602 | -2.58(-4.98%) |
Oct 09, 2018 | 52.21 | 52.87 | 51.58 | 51.75 | 235,862 | -0.49(-0.93%) |
Oct 08, 2018 | 51.55 | 52.32 | 51.08 | 52.24 | 234,906 | +0.55(+1.06%) |
Oct 05, 2018 | 51.38 | 51.86 | 50.85 | 51.69 | 183,522 | -0.24(-0.46%) |
Oct 04, 2018 | 52.72 | 52.88 | 51.78 | 51.93 | 132,330 | -0.69(-1.31%) |
Oct 03, 2018 | 53.09 | 53.19 | 51.99 | 52.62 | 153,963 | -0.15(-0.29%) |
Oct 02, 2018 | 52.42 | 53.09 | 51.95 | 52.77 | 225,786 | +0.85(+1.64%) |
Oct 01, 2018 | 52.58 | 52.67 | 51.47 | 51.92 | 239,962 | -0.25(-0.48%) |
Sep 28, 2018 | 52.01 | 52.80 | 52.01 | 52.17 | 204,993 | -0.17(-0.32%) |
Sep 27, 2018 | 52.10 | 52.44 | 51.79 | 52.33 | 177,689 | +0.31(+0.60%) |
Sep 26, 2018 | 53.43 | 53.43 | 51.94 | 52.02 | 190,429 | -0.85(-1.61%) |
Sep 25, 2018 | 52.56 | 53.04 | 51.85 | 52.87 | 144,982 | +0.85(+1.63%) |
Sep 24, 2018 | 52.31 | 52.79 | 51.75 | 52.02 | 198,625 | -0.35(-0.66%) |
Sep 21, 2018 | 52.71 | 53.09 | 51.91 | 52.37 | 772,511 | -0.26(-0.49%) |
Sep 20, 2018 | 53.67 | 53.67 | 52.19 | 52.63 | 236,238 | -0.13(-0.25%) |
Sep 19, 2018 | 52.96 | 53.78 | 52.49 | 52.76 | 212,867 | +0.44(+0.85%) |
Sep 18, 2018 | 52.44 | 52.92 | 51.60 | 52.32 | 197,970 | +0.41(+0.78%) |
Sep 17, 2018 | 51.48 | 52.52 | 51.34 | 51.91 | 202,561 | +0.38(+0.74%) |
Sep 14, 2018 | 51.25 | 52.31 | 50.97 | 51.53 | 216,068 | +0.34(+0.66%) |
Sep 13, 2018 | 51.79 | 51.81 | 50.77 | 51.19 | 154,684 | -0.09(-0.17%) |
Sep 12, 2018 | 50.32 | 51.50 | 50.01 | 51.28 | 187,423 | +0.95(+1.88%) |
Sep 11, 2018 | 49.48 | 50.47 | 49.08 | 50.33 | 117,341 | +0.42(+0.83%) |
Sep 10, 2018 | 50.17 | 50.58 | 49.77 | 49.92 | 250,518 | -0.34(-0.67%) |
Sep 07, 2018 | 50.84 | 50.97 | 49.56 | 50.25 | 131,652 | -0.90(-1.76%) |
Sep 06, 2018 | 51.33 | 52.07 | 50.74 | 51.16 | 149,609 | +0.08(+0.16%) |
Sep 05, 2018 | 50.85 | 51.60 | 50.59 | 51.08 | 162,849 | +0.12(+0.23%) |
Sep 04, 2018 | 52.12 | 52.69 | 50.85 | 50.96 | 263,165 | -1.84(-3.49%) |
Aug 31, 2018 | 52.80 | 52.80 | 52.80 | 0 | -0.35(-0.65%) | |
Aug 30, 2018 | 53.09 | 53.64 | 52.04 | 53.15 | 220,240 | -0.18(-0.33%) |
Aug 29, 2018 | 53.12 | 53.51 | 52.33 | 53.32 | 220,654 | +0.18(+0.33%) |
Aug 28, 2018 | 52.72 | 53.53 | 52.48 | 53.15 | 320,041 | +0.94(+1.80%) |
Aug 27, 2018 | 51.52 | 52.65 | 51.41 | 52.21 | 237,668 | +0.74(+1.44%) |
Aug 24, 2018 | 50.73 | 51.56 | 50.48 | 51.47 | 383,728 | +1.39(+2.78%) |
Aug 23, 2018 | 50.88 | 51.14 | 49.91 | 50.07 | 135,538 | -1.06(-2.07%) |
Aug 22, 2018 | 51.03 | 51.46 | 50.91 | 51.13 | 132,325 | +0.23(+0.45%) |
Aug 21, 2018 | 49.54 | 51.37 | 49.40 | 50.90 | 121,804 | +0.80(+1.60%) |
Aug 20, 2018 | 50.35 | 50.67 | 49.98 | 50.10 | 185,828 | +0.06(+0.12%) |
Aug 17, 2018 | 49.17 | 50.10 | 49.09 | 50.04 | 120,085 | +0.66(+1.34%) |
Aug 16, 2018 | 48.53 | 49.67 | 47.88 | 49.38 | 183,596 | +1.52(+3.17%) |
Aug 15, 2018 | 48.71 | 49.04 | 47.01 | 47.86 | 286,859 | -1.70(-3.43%) |
Aug 14, 2018 | 49.69 | 50.25 | 49.33 | 49.56 | 139,547 | -0.07(-0.14%) |
Aug 13, 2018 | 50.97 | 51.03 | 49.41 | 49.63 | 255,796 | -1.24(-2.44%) |
Aug 10, 2018 | 50.56 | 51.87 | 50.56 | 50.88 | 289,384 | -0.61(-1.18%) |
Aug 09, 2018 | 51.25 | 51.79 | 51.00 | 51.48 | 231,648 | +0.03(+0.05%) |
Aug 08, 2018 | 52.26 | 52.26 | 51.10 | 51.46 | 292,540 | -0.56(-1.08%) |
Aug 07, 2018 | 52.47 | 52.87 | 51.80 | 52.02 | 261,835 | +0.04(+0.08%) |
Aug 06, 2018 | 51.42 | 52.46 | 51.35 | 51.98 | 331,865 | +0.19(+0.36%) |
Aug 03, 2018 | 52.03 | 52.50 | 51.31 | 51.79 | 416,046 | +0.37(+0.72%) |
Aug 02, 2018 | 47.66 | 51.50 | 46.85 | 51.42 | 447,376 | +3.52(+7.35%) |