Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 37.47 | 38.05 | 37.02 | 37.11 | 390,452 | -0.31(-0.83%) |
Jul 30, 2019 | 37.12 | 37.47 | 36.86 | 37.42 | 553,609 | +0.06(+0.15%) |
Jul 29, 2019 | 37.51 | 37.64 | 37.20 | 37.36 | 414,669 | -0.33(-0.88%) |
Jul 26, 2019 | 37.70 | 37.94 | 37.40 | 37.70 | 321,355 | +0.14(+0.38%) |
Jul 25, 2019 | 38.25 | 38.55 | 37.51 | 37.55 | 430,059 | -0.88(-2.29%) |
Jul 24, 2019 | 37.39 | 38.45 | 37.39 | 38.43 | 727,663 | +1.01(+2.70%) |
Jul 23, 2019 | 37.14 | 37.56 | 36.86 | 37.42 | 596,581 | +0.51(+1.38%) |
Jul 22, 2019 | 37.13 | 37.48 | 36.90 | 36.91 | 357,486 | -0.16(-0.43%) |
Jul 19, 2019 | 37.52 | 38.25 | 37.04 | 37.07 | 540,249 | -0.43(-1.13%) |
Jul 18, 2019 | 36.68 | 37.69 | 36.48 | 37.50 | 489,462 | +0.74(+2.00%) |
Jul 17, 2019 | 37.28 | 37.64 | 36.68 | 36.76 | 465,122 | -0.52(-1.39%) |
Jul 16, 2019 | 37.35 | 37.73 | 37.11 | 37.28 | 315,932 | -0.09(-0.23%) |
Jul 15, 2019 | 37.35 | 37.45 | 36.88 | 37.36 | 322,443 | +0.06(+0.15%) |
Jul 12, 2019 | 36.62 | 37.63 | 36.62 | 37.31 | 430,273 | +0.82(+2.25%) |
Jul 11, 2019 | 37.06 | 37.13 | 36.29 | 36.49 | 435,495 | -0.55(-1.48%) |
Jul 10, 2019 | 37.02 | 37.43 | 36.97 | 37.03 | 336,974 | +0.24(+0.64%) |
Jul 09, 2019 | 36.18 | 36.86 | 36.15 | 36.80 | 516,898 | +0.38(+1.04%) |
Jul 08, 2019 | 36.72 | 36.97 | 36.40 | 36.42 | 722,104 | -0.52(-1.41%) |
Jul 05, 2019 | 36.95 | 36.97 | 36.34 | 36.94 | 643,980 | -0.07(-0.18%) |
Jul 03, 2019 | 37.49 | 37.49 | 36.90 | 37.01 | 238,052 | -0.35(-0.94%) |
Jul 02, 2019 | 37.18 | 37.60 | 36.95 | 37.36 | 441,640 | +0.10(+0.28%) |
Jul 01, 2019 | 38.33 | 39.00 | 36.99 | 37.25 | 590,473 | -0.51(-1.35%) |
Jun 28, 2019 | 37.21 | 38.10 | 37.21 | 37.76 | 572,904 | +0.58(+1.57%) |
Jun 27, 2019 | 37.03 | 37.27 | 36.57 | 37.18 | 396,510 | +0.24(+0.64%) |
Jun 26, 2019 | 36.51 | 37.16 | 36.41 | 36.94 | 449,486 | +0.54(+1.48%) |
Jun 25, 2019 | 37.18 | 37.30 | 36.36 | 36.40 | 625,275 | -0.61(-1.65%) |
Jun 24, 2019 | 37.74 | 38.32 | 36.89 | 37.02 | 875,739 | -0.73(-1.92%) |
Jun 21, 2019 | 42.06 | 42.06 | 34.94 | 37.74 | 3,600,628 | -7.98(-17.46%) |
Jun 20, 2019 | 45.33 | 46.00 | 44.45 | 45.72 | 738,572 | +0.96(+2.15%) |
Jun 19, 2019 | 44.10 | 44.86 | 43.62 | 44.76 | 448,807 | +0.89(+2.02%) |
Jun 18, 2019 | 43.48 | 44.21 | 43.32 | 43.88 | 531,112 | +0.81(+1.88%) |
Jun 17, 2019 | 44.53 | 44.53 | 42.99 | 43.07 | 343,800 | -1.35(-3.03%) |
Jun 14, 2019 | 45.09 | 45.11 | 44.36 | 44.41 | 236,738 | -0.77(-1.71%) |
Jun 13, 2019 | 44.17 | 45.23 | 43.96 | 45.19 | 561,197 | +1.25(+2.85%) |
Jun 12, 2019 | 42.85 | 44.09 | 42.45 | 43.93 | 260,931 | +0.79(+1.83%) |
Jun 11, 2019 | 43.31 | 44.04 | 42.90 | 43.14 | 313,879 | +0.05(+0.11%) |
Jun 10, 2019 | 42.54 | 43.35 | 42.34 | 43.10 | 280,801 | +0.81(+1.92%) |
Jun 07, 2019 | 42.01 | 42.70 | 41.89 | 42.29 | 206,602 | +0.44(+1.06%) |
Jun 06, 2019 | 42.20 | 42.44 | 41.20 | 41.84 | 402,841 | -0.43(-1.03%) |
Jun 05, 2019 | 42.82 | 42.82 | 41.97 | 42.28 | 251,095 | -0.44(-1.04%) |
Jun 04, 2019 | 41.14 | 42.78 | 41.08 | 42.72 | 311,700 | +2.12(+5.22%) |
Jun 03, 2019 | 40.63 | 41.28 | 40.30 | 40.60 | 423,900 | +0.00(+0.00%) |
May 31, 2019 | 40.56 | 41.11 | 40.14 | 40.60 | 200,553 | -0.66(-1.60%) |
May 30, 2019 | 41.57 | 42.02 | 40.95 | 41.26 | 163,559 | -0.12(-0.30%) |
May 29, 2019 | 41.19 | 41.45 | 40.59 | 41.38 | 224,819 | +0.00(+0.00%) |
May 28, 2019 | 42.11 | 42.15 | 41.35 | 41.38 | 240,782 | -0.77(-1.83%) |
May 24, 2019 | 42.02 | 42.35 | 41.73 | 42.15 | 121,287 | +0.50(+1.20%) |
May 23, 2019 | 42.42 | 42.79 | 41.37 | 41.65 | 349,593 | -1.39(-3.22%) |
May 22, 2019 | 43.08 | 43.44 | 42.73 | 43.04 | 116,252 | -0.34(-0.78%) |
May 21, 2019 | 42.34 | 43.49 | 42.22 | 43.38 | 253,372 | +1.34(+3.18%) |
May 20, 2019 | 41.85 | 42.52 | 41.51 | 42.04 | 166,131 | -0.25(-0.60%) |
May 17, 2019 | 42.79 | 43.36 | 42.19 | 42.29 | 168,189 | -1.06(-2.46%) |
May 16, 2019 | 43.03 | 43.74 | 43.03 | 43.36 | 154,211 | +0.41(+0.97%) |
May 15, 2019 | 42.57 | 43.07 | 42.35 | 42.94 | 137,599 | -0.17(-0.39%) |
May 14, 2019 | 42.27 | 43.24 | 42.12 | 43.11 | 185,159 | +0.93(+2.21%) |
May 13, 2019 | 42.42 | 42.82 | 41.95 | 42.18 | 240,335 | -1.36(-3.12%) |
May 10, 2019 | 42.95 | 43.59 | 42.30 | 43.54 | 185,061 | +0.38(+0.87%) |
May 09, 2019 | 42.58 | 43.41 | 42.05 | 43.16 | 345,236 | +0.08(+0.20%) |
May 08, 2019 | 43.14 | 43.64 | 42.97 | 43.08 | 240,181 | -0.27(-0.63%) |
May 07, 2019 | 44.21 | 44.63 | 42.95 | 43.35 | 288,070 | -1.32(-2.95%) |
May 06, 2019 | 43.85 | 44.74 | 43.76 | 44.67 | 205,752 | -0.21(-0.46%) |
May 03, 2019 | 44.32 | 44.93 | 43.99 | 44.88 | 312,396 | +0.92(+2.10%) |
May 02, 2019 | 43.40 | 44.46 | 43.40 | 43.95 | 129,195 | +0.28(+0.65%) |
May 01, 2019 | 44.51 | 44.73 | 43.49 | 43.67 | 485,930 | -0.64(-1.45%) |
Apr 30, 2019 | 45.00 | 45.21 | 43.90 | 44.31 | 252,546 | -0.57(-1.28%) |
Apr 29, 2019 | 44.93 | 45.42 | 44.88 | 44.89 | 302,492 | +0.11(+0.25%) |
Apr 26, 2019 | 43.17 | 44.90 | 42.95 | 44.77 | 336,272 | +1.59(+3.69%) |
Apr 25, 2019 | 44.03 | 44.04 | 42.64 | 43.18 | 272,404 | -1.08(-2.45%) |
Apr 24, 2019 | 44.10 | 44.45 | 44.01 | 44.26 | 276,337 | +0.02(+0.04%) |
Apr 23, 2019 | 44.25 | 44.60 | 44.06 | 44.25 | 416,558 | +0.13(+0.30%) |
Apr 22, 2019 | 44.43 | 44.80 | 43.93 | 44.11 | 149,493 | -0.60(-1.35%) |
Apr 18, 2019 | 44.48 | 44.85 | 44.31 | 44.72 | 155,773 | +0.08(+0.17%) |
Apr 17, 2019 | 45.07 | 45.07 | 44.32 | 44.64 | 184,688 | -0.11(-0.25%) |
Apr 16, 2019 | 45.04 | 45.04 | 44.66 | 44.75 | 207,342 | +0.05(+0.11%) |
Apr 15, 2019 | 44.88 | 45.32 | 44.40 | 44.71 | 139,403 | -0.17(-0.38%) |
Apr 12, 2019 | 45.08 | 45.22 | 44.44 | 44.88 | 121,923 | +0.09(+0.21%) |
Apr 11, 2019 | 44.55 | 44.93 | 44.28 | 44.78 | 125,292 | +0.41(+0.91%) |
Apr 10, 2019 | 43.64 | 44.47 | 43.52 | 44.38 | 198,954 | +0.90(+2.06%) |
Apr 09, 2019 | 43.88 | 44.05 | 43.37 | 43.48 | 212,087 | -0.87(-1.95%) |
Apr 08, 2019 | 44.25 | 44.43 | 44.00 | 44.35 | 185,030 | -0.08(-0.19%) |
Apr 05, 2019 | 44.29 | 44.64 | 44.04 | 44.43 | 269,102 | +0.38(+0.86%) |
Apr 04, 2019 | 43.80 | 44.28 | 43.55 | 44.06 | 165,273 | +0.24(+0.54%) |
Apr 03, 2019 | 43.59 | 44.06 | 43.24 | 43.82 | 375,926 | +0.74(+1.73%) |
Apr 02, 2019 | 43.19 | 43.46 | 42.78 | 43.08 | 259,541 | -0.19(-0.44%) |
Apr 01, 2019 | 42.41 | 43.56 | 42.41 | 43.27 | 539,807 | +1.06(+2.52%) |
Mar 29, 2019 | 42.61 | 42.90 | 42.11 | 42.20 | 523,667 | -0.03(-0.07%) |
Mar 28, 2019 | 41.99 | 42.45 | 41.90 | 42.23 | 151,992 | +0.31(+0.74%) |
Mar 27, 2019 | 42.21 | 42.33 | 41.31 | 41.92 | 244,939 | -0.37(-0.87%) |
Mar 26, 2019 | 42.01 | 42.85 | 41.88 | 42.29 | 189,399 | +0.39(+0.92%) |
Mar 25, 2019 | 41.72 | 42.55 | 41.21 | 41.90 | 322,982 | -0.24(-0.56%) |
Mar 22, 2019 | 44.24 | 44.44 | 42.07 | 42.13 | 245,350 | -2.52(-5.64%) |
Mar 21, 2019 | 43.33 | 44.90 | 43.33 | 44.65 | 277,884 | +1.12(+2.57%) |
Mar 20, 2019 | 44.32 | 44.35 | 43.36 | 43.54 | 231,505 | -0.96(-2.16%) |
Mar 19, 2019 | 45.13 | 45.19 | 44.39 | 44.49 | 189,267 | -0.35(-0.78%) |
Mar 18, 2019 | 44.31 | 44.85 | 43.85 | 44.84 | 249,186 | +0.72(+1.64%) |
Mar 15, 2019 | 44.05 | 44.86 | 43.92 | 44.12 | 694,468 | +0.21(+0.47%) |
Mar 14, 2019 | 44.05 | 44.39 | 43.82 | 43.91 | 172,013 | -0.14(-0.32%) |
Mar 13, 2019 | 44.14 | 44.43 | 43.72 | 44.05 | 184,903 | +0.22(+0.49%) |
Mar 12, 2019 | 43.95 | 44.18 | 43.52 | 43.84 | 269,061 | +0.16(+0.37%) |
Mar 11, 2019 | 42.07 | 43.95 | 41.84 | 43.68 | 484,548 | +1.63(+3.87%) |
Mar 08, 2019 | 42.31 | 42.48 | 40.00 | 42.05 | 692,128 | -1.64(-3.75%) |
Mar 07, 2019 | 44.14 | 44.22 | 43.53 | 43.69 | 517,222 | -0.42(-0.96%) |
Mar 06, 2019 | 45.06 | 45.22 | 44.11 | 44.11 | 193,840 | -0.92(-2.05%) |
Mar 05, 2019 | 45.24 | 45.34 | 44.78 | 45.03 | 351,525 | -0.08(-0.17%) |
Mar 04, 2019 | 46.08 | 46.23 | 44.99 | 45.11 | 195,050 | -0.78(-1.70%) |
Mar 01, 2019 | 46.24 | 46.36 | 45.54 | 45.89 | 354,040 | +0.01(+0.02%) |
Feb 28, 2019 | 45.88 | 46.58 | 45.66 | 45.88 | 483,158 | +0.11(+0.25%) |
Feb 27, 2019 | 45.32 | 45.80 | 44.73 | 45.76 | 350,676 | +0.36(+0.79%) |
Feb 26, 2019 | 45.43 | 45.99 | 45.32 | 45.41 | 348,247 | -0.08(-0.17%) |
Feb 25, 2019 | 46.07 | 46.14 | 45.41 | 45.48 | 389,718 | -0.49(-1.06%) |
Feb 22, 2019 | 45.68 | 45.99 | 45.61 | 45.97 | 137,511 | +0.44(+0.97%) |
Feb 21, 2019 | 45.60 | 45.81 | 45.32 | 45.53 | 226,002 | -0.24(-0.53%) |
Feb 20, 2019 | 45.89 | 45.89 | 45.53 | 45.77 | 273,604 | -0.11(-0.25%) |
Feb 19, 2019 | 45.43 | 46.07 | 45.43 | 45.89 | 275,633 | +0.06(+0.12%) |
Feb 15, 2019 | 45.55 | 46.01 | 45.22 | 45.83 | 289,911 | +0.70(+1.54%) |
Feb 14, 2019 | 44.93 | 45.60 | 44.17 | 45.13 | 281,876 | -0.17(-0.37%) |
Feb 13, 2019 | 45.10 | 45.58 | 45.02 | 45.30 | 334,099 | +0.39(+0.88%) |
Feb 12, 2019 | 44.48 | 45.13 | 44.46 | 44.91 | 257,035 | +0.55(+1.25%) |
Feb 11, 2019 | 43.72 | 44.37 | 43.63 | 44.35 | 247,415 | +0.88(+2.03%) |
Feb 08, 2019 | 42.72 | 43.64 | 42.72 | 43.47 | 263,217 | +0.38(+0.87%) |
Feb 07, 2019 | 42.82 | 43.32 | 42.74 | 43.09 | 167,432 | -0.22(-0.50%) |
Feb 06, 2019 | 43.21 | 43.55 | 43.13 | 43.31 | 158,502 | -0.06(-0.13%) |
Feb 05, 2019 | 43.71 | 43.91 | 43.12 | 43.37 | 219,262 | -0.42(-0.97%) |
Feb 04, 2019 | 42.86 | 43.81 | 42.77 | 43.79 | 210,461 | +0.99(+2.31%) |
Feb 01, 2019 | 43.04 | 43.38 | 42.58 | 42.80 | 328,410 | -0.08(-0.18%) |
Jan 31, 2019 | 42.44 | 43.15 | 42.43 | 42.88 | 423,356 | +0.30(+0.71%) |
Jan 30, 2019 | 41.97 | 42.75 | 41.37 | 42.58 | 252,456 | +1.09(+2.63%) |
Jan 29, 2019 | 41.79 | 41.93 | 41.40 | 41.49 | 160,317 | -0.06(-0.14%) |
Jan 28, 2019 | 41.92 | 42.00 | 41.27 | 41.54 | 284,971 | -0.87(-2.06%) |
Jan 25, 2019 | 42.22 | 42.62 | 42.09 | 42.42 | 294,165 | +0.71(+1.69%) |
Jan 24, 2019 | 41.67 | 42.23 | 41.49 | 41.71 | 294,566 | -0.03(-0.07%) |
Jan 23, 2019 | 42.21 | 42.37 | 41.04 | 41.74 | 324,851 | -0.37(-0.87%) |
Jan 22, 2019 | 42.42 | 42.75 | 41.64 | 42.11 | 372,844 | -0.78(-1.82%) |
Jan 18, 2019 | 42.72 | 43.06 | 42.39 | 42.89 | 322,667 | +0.53(+1.24%) |
Jan 17, 2019 | 41.23 | 42.63 | 41.23 | 42.36 | 378,066 | +0.81(+1.95%) |
Jan 16, 2019 | 41.26 | 41.66 | 41.13 | 41.55 | 485,096 | +0.54(+1.31%) |
Jan 15, 2019 | 40.62 | 41.17 | 40.26 | 41.02 | 282,838 | +0.41(+1.02%) |
Jan 14, 2019 | 40.47 | 41.29 | 40.47 | 40.60 | 318,036 | -0.27(-0.67%) |
Jan 11, 2019 | 39.86 | 40.89 | 39.85 | 40.87 | 458,263 | +0.57(+1.42%) |
Jan 10, 2019 | 40.06 | 40.33 | 39.84 | 40.30 | 196,475 | -0.06(-0.14%) |
Jan 09, 2019 | 40.46 | 40.71 | 40.04 | 40.36 | 531,141 | +0.26(+0.66%) |
Jan 08, 2019 | 39.18 | 40.24 | 39.18 | 40.09 | 456,899 | +1.51(+3.92%) |
Jan 07, 2019 | 37.96 | 38.99 | 37.89 | 38.58 | 706,833 | +0.42(+1.11%) |
Jan 04, 2019 | 37.22 | 38.44 | 36.96 | 38.16 | 596,732 | +1.65(+4.53%) |
Jan 03, 2019 | 37.42 | 37.76 | 36.45 | 36.50 | 828,732 | -1.15(-3.05%) |
Jan 02, 2019 | 36.62 | 37.81 | 36.33 | 37.65 | 674,336 | +0.47(+1.26%) |
Dec 31, 2018 | 37.33 | 37.56 | 36.71 | 37.18 | 531,858 | +0.15(+0.41%) |
Dec 28, 2018 | 37.16 | 37.87 | 36.74 | 37.03 | 776,251 | -0.09(-0.25%) |
Dec 27, 2018 | 36.06 | 37.13 | 35.72 | 37.12 | 359,193 | -0.14(-0.38%) |
Dec 26, 2018 | 35.81 | 37.28 | 35.15 | 37.26 | 334,266 | +1.80(+5.06%) |
Dec 24, 2018 | 36.20 | 36.46 | 35.42 | 35.47 | 261,515 | -0.95(-2.61%) |
Dec 21, 2018 | 37.71 | 37.78 | 36.30 | 36.42 | 1,480,291 | -1.29(-3.42%) |
Dec 20, 2018 | 38.13 | 38.61 | 37.27 | 37.71 | 636,463 | -0.48(-1.26%) |
Dec 19, 2018 | 40.43 | 40.77 | 38.04 | 38.19 | 683,094 | -2.24(-5.54%) |
Dec 18, 2018 | 39.93 | 41.02 | 39.75 | 40.42 | 464,687 | +0.98(+2.50%) |
Dec 17, 2018 | 40.26 | 40.38 | 38.81 | 39.44 | 806,405 | -0.74(-1.84%) |
Dec 14, 2018 | 40.70 | 41.53 | 39.97 | 40.18 | 450,908 | -0.98(-2.37%) |
Dec 13, 2018 | 42.25 | 42.25 | 40.84 | 41.15 | 462,798 | -0.95(-2.25%) |
Dec 12, 2018 | 42.78 | 43.08 | 42.01 | 42.10 | 596,844 | -0.02(-0.04%) |
Dec 11, 2018 | 41.76 | 43.21 | 41.64 | 42.12 | 735,410 | +1.23(+3.01%) |
Dec 10, 2018 | 40.93 | 41.23 | 39.94 | 40.89 | 924,452 | -0.06(-0.14%) |
Dec 07, 2018 | 41.88 | 42.46 | 40.51 | 40.95 | 655,789 | -0.81(-1.93%) |
Dec 06, 2018 | 41.95 | 42.37 | 40.32 | 41.76 | 1,018,839 | -0.68(-1.59%) |
Dec 04, 2018 | 45.61 | 45.78 | 42.12 | 42.43 | 625,089 | -3.37(-7.35%) |
Dec 03, 2018 | 45.97 | 46.25 | 43.95 | 45.80 | 935,654 | -0.14(-0.31%) |
Nov 30, 2018 | 44.51 | 46.02 | 44.39 | 45.94 | 589,379 | +1.25(+2.79%) |
Nov 29, 2018 | 45.03 | 45.41 | 44.37 | 44.69 | 498,638 | -0.53(-1.16%) |
Nov 28, 2018 | 43.51 | 45.27 | 42.95 | 45.22 | 452,326 | +1.96(+4.53%) |
Nov 27, 2018 | 43.41 | 43.88 | 42.96 | 43.26 | 311,390 | -0.64(-1.45%) |
Nov 26, 2018 | 43.95 | 44.07 | 43.27 | 43.89 | 279,270 | +0.68(+1.56%) |
Nov 23, 2018 | 42.94 | 43.66 | 42.94 | 43.22 | 120,668 | -0.19(-0.43%) |
Nov 21, 2018 | 43.41 | 43.41 | 43.41 | 0 | +0.76(+1.78%) | |
Nov 20, 2018 | 42.61 | 43.41 | 42.29 | 42.65 | 260,422 | -0.56(-1.30%) |
Nov 19, 2018 | 42.89 | 43.29 | 42.28 | 43.21 | 430,492 | +0.13(+0.31%) |
Nov 16, 2018 | 42.53 | 43.36 | 42.33 | 43.08 | 616,028 | +0.15(+0.35%) |
Nov 15, 2018 | 42.09 | 43.07 | 42.09 | 42.93 | 494,563 | +0.57(+1.35%) |
Nov 14, 2018 | 43.47 | 43.62 | 42.07 | 42.36 | 354,392 | -0.59(-1.38%) |
Nov 13, 2018 | 43.17 | 43.70 | 42.72 | 42.95 | 232,795 | -0.05(-0.11%) |
Nov 12, 2018 | 42.86 | 43.63 | 42.62 | 42.99 | 303,325 | +0.08(+0.20%) |
Nov 09, 2018 | 43.95 | 44.45 | 42.30 | 42.91 | 321,392 | -1.34(-3.03%) |
Nov 08, 2018 | 44.89 | 45.19 | 44.08 | 44.25 | 553,723 | -0.69(-1.54%) |
Nov 07, 2018 | 44.51 | 45.02 | 44.01 | 44.94 | 585,652 | +0.79(+1.78%) |
Nov 06, 2018 | 43.57 | 44.42 | 43.39 | 44.16 | 308,842 | +0.42(+0.97%) |
Nov 05, 2018 | 44.08 | 44.29 | 43.11 | 43.73 | 520,791 | -0.36(-0.81%) |
Nov 02, 2018 | 43.76 | 44.25 | 43.52 | 44.09 | 488,644 | +0.58(+1.34%) |
Nov 01, 2018 | 42.54 | 43.55 | 42.12 | 43.51 | 552,542 | +1.16(+2.75%) |
Oct 31, 2018 | 42.03 | 42.89 | 41.86 | 42.35 | 475,931 | +1.08(+2.61%) |
Oct 30, 2018 | 40.03 | 41.31 | 39.61 | 41.27 | 507,135 | +0.75(+1.85%) |
Oct 29, 2018 | 41.71 | 42.07 | 39.90 | 40.52 | 289,157 | -0.56(-1.37%) |
Oct 26, 2018 | 40.76 | 41.39 | 39.72 | 41.08 | 441,101 | -0.25(-0.61%) |
Oct 25, 2018 | 40.93 | 41.71 | 40.90 | 41.33 | 586,955 | +0.81(+1.99%) |
Oct 24, 2018 | 42.96 | 42.96 | 40.40 | 40.53 | 346,486 | -2.41(-5.61%) |
Oct 23, 2018 | 42.30 | 43.35 | 41.65 | 42.94 | 324,603 | -0.11(-0.26%) |
Oct 22, 2018 | 42.53 | 43.71 | 42.53 | 43.05 | 313,349 | +0.79(+1.86%) |
Oct 19, 2018 | 42.36 | 42.75 | 41.84 | 42.26 | 441,101 | -0.35(-0.81%) |
Oct 18, 2018 | 43.40 | 43.40 | 42.03 | 42.61 | 297,149 | -0.90(-2.07%) |
Oct 17, 2018 | 43.76 | 43.81 | 42.85 | 43.51 | 286,865 | -0.51(-1.15%) |
Oct 16, 2018 | 42.86 | 44.09 | 41.75 | 44.02 | 546,244 | +1.60(+3.78%) |
Oct 15, 2018 | 42.14 | 42.99 | 41.71 | 42.41 | 631,922 | +0.27(+0.65%) |
Oct 12, 2018 | 42.78 | 43.29 | 41.53 | 42.14 | 577,973 | +0.05(+0.11%) |
Oct 11, 2018 | 42.81 | 44.03 | 42.06 | 42.09 | 568,897 | -1.17(-2.71%) |
Oct 10, 2018 | 44.28 | 44.44 | 43.20 | 43.27 | 430,866 | -1.05(-2.37%) |
Oct 09, 2018 | 44.07 | 44.69 | 43.91 | 44.32 | 643,576 | +0.08(+0.19%) |
Oct 08, 2018 | 44.20 | 44.75 | 43.67 | 44.23 | 340,063 | -0.19(-0.42%) |
Oct 05, 2018 | 45.63 | 45.70 | 43.93 | 44.42 | 812,701 | -1.08(-2.37%) |
Oct 04, 2018 | 45.72 | 45.72 | 45.09 | 45.50 | 490,876 | -0.36(-0.78%) |
Oct 03, 2018 | 45.66 | 46.30 | 45.27 | 45.85 | 534,262 | +0.53(+1.18%) |
Oct 02, 2018 | 45.83 | 45.92 | 45.19 | 45.32 | 731,156 | -0.43(-0.94%) |
Oct 01, 2018 | 46.56 | 46.84 | 45.68 | 45.75 | 368,142 | -0.44(-0.95%) |
Sep 28, 2018 | 45.73 | 46.79 | 45.73 | 46.19 | 430,441 | +0.37(+0.80%) |
Sep 27, 2018 | 46.19 | 46.46 | 45.48 | 45.83 | 446,610 | -0.38(-0.83%) |
Sep 26, 2018 | 45.99 | 46.48 | 45.40 | 46.21 | 661,043 | +0.26(+0.57%) |
Sep 25, 2018 | 46.01 | 46.32 | 45.95 | 45.95 | 564,479 | -0.14(-0.30%) |
Sep 24, 2018 | 45.58 | 46.25 | 45.30 | 46.09 | 696,193 | +0.07(+0.16%) |
Sep 21, 2018 | 47.03 | 47.50 | 45.88 | 46.01 | 1,661,066 | -0.42(-0.91%) |
Sep 20, 2018 | 45.42 | 46.66 | 45.11 | 46.44 | 908,972 | +1.50(+3.33%) |
Sep 19, 2018 | 45.22 | 45.43 | 44.12 | 44.94 | 975,864 | -0.37(-0.81%) |
Sep 18, 2018 | 45.57 | 45.82 | 45.07 | 45.30 | 521,769 | +0.12(+0.27%) |
Sep 17, 2018 | 46.93 | 46.93 | 45.05 | 45.18 | 854,704 | -1.75(-3.73%) |
Sep 14, 2018 | 46.66 | 47.23 | 46.02 | 46.93 | 762,332 | +0.22(+0.48%) |
Sep 13, 2018 | 46.64 | 47.03 | 45.89 | 46.71 | 666,299 | +0.12(+0.26%) |
Sep 12, 2018 | 45.98 | 47.15 | 45.69 | 46.59 | 1,030,999 | +0.93(+2.03%) |
Sep 11, 2018 | 47.78 | 47.90 | 45.57 | 45.66 | 1,638,723 | -2.36(-4.91%) |
Sep 10, 2018 | 46.51 | 48.39 | 45.87 | 48.02 | 2,529,656 | +2.17(+4.74%) |
Sep 07, 2018 | 56.17 | 56.17 | 45.31 | 45.85 | 4,877,668 | -14.04(-23.45%) |
Sep 06, 2018 | 59.63 | 60.13 | 59.46 | 59.89 | 749,941 | +0.22(+0.38%) |
Sep 05, 2018 | 61.62 | 61.62 | 59.50 | 59.66 | 802,978 | -2.23(-3.60%) |
Sep 04, 2018 | 62.61 | 62.73 | 61.36 | 61.89 | 729,980 | -0.95(-1.52%) |
Aug 31, 2018 | 62.85 | 62.85 | 62.85 | 0 | +0.19(+0.30%) | |
Aug 30, 2018 | 62.25 | 62.98 | 62.18 | 62.66 | 413,648 | +0.03(+0.04%) |
Aug 29, 2018 | 62.88 | 62.99 | 62.27 | 62.63 | 483,408 | -0.27(-0.43%) |
Aug 28, 2018 | 62.98 | 63.48 | 62.54 | 62.90 | 278,747 | +0.08(+0.13%) |
Aug 27, 2018 | 62.32 | 64.36 | 62.19 | 62.82 | 528,648 | +0.65(+1.04%) |
Aug 24, 2018 | 62.48 | 62.69 | 61.92 | 62.17 | 411,341 | -0.25(-0.40%) |
Aug 23, 2018 | 62.47 | 62.89 | 62.23 | 62.43 | 176,330 | -0.05(-0.07%) |
Aug 22, 2018 | 62.61 | 63.15 | 62.16 | 62.47 | 210,030 | -0.38(-0.61%) |
Aug 21, 2018 | 61.20 | 63.03 | 60.89 | 62.86 | 619,763 | +1.91(+3.13%) |
Aug 20, 2018 | 62.19 | 62.46 | 60.83 | 60.95 | 649,707 | -1.01(-1.63%) |
Aug 17, 2018 | 61.46 | 62.19 | 60.70 | 61.96 | 297,050 | +0.37(+0.59%) |
Aug 16, 2018 | 61.18 | 61.69 | 60.78 | 61.59 | 199,075 | +0.79(+1.29%) |
Aug 15, 2018 | 61.54 | 61.96 | 60.21 | 60.81 | 343,392 | -0.75(-1.22%) |
Aug 14, 2018 | 60.89 | 61.60 | 60.46 | 61.56 | 322,789 | +0.71(+1.17%) |
Aug 13, 2018 | 62.26 | 62.73 | 60.81 | 60.84 | 409,327 | -1.54(-2.46%) |
Aug 10, 2018 | 61.92 | 62.86 | 61.51 | 62.38 | 376,626 | -0.53(-0.85%) |
Aug 09, 2018 | 63.61 | 63.93 | 62.90 | 62.91 | 319,711 | -0.49(-0.77%) |
Aug 08, 2018 | 63.69 | 63.80 | 62.67 | 63.40 | 637,588 | -0.22(-0.34%) |
Aug 07, 2018 | 63.66 | 64.58 | 63.59 | 63.62 | 504,198 | +0.11(+0.18%) |
Aug 06, 2018 | 61.78 | 63.57 | 61.78 | 63.50 | 525,633 | +1.71(+2.77%) |
Aug 03, 2018 | 62.44 | 62.66 | 60.94 | 61.79 | 470,516 | -0.50(-0.80%) |
Aug 02, 2018 | 61.61 | 62.47 | 61.05 | 62.29 | 267,176 | +0.01(+0.02%) |