Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 59.90 | 61.40 | 55.11 | 59.49 | 1,119,184 | -1.96(-3.19%) |
Apr 29, 2019 | 63.63 | 63.63 | 61.43 | 61.45 | 256,195 | -2.23(-3.50%) |
Apr 26, 2019 | 64.05 | 64.29 | 61.71 | 63.68 | 326,700 | -0.23(-0.36%) |
Apr 25, 2019 | 62.81 | 64.51 | 61.88 | 63.91 | 226,176 | +1.15(+1.83%) |
Apr 24, 2019 | 63.34 | 64.97 | 61.11 | 62.76 | 235,153 | -0.24(-0.38%) |
Apr 23, 2019 | 62.29 | 63.55 | 61.50 | 63.00 | 532,234 | +1.01(+1.63%) |
Apr 22, 2019 | 63.27 | 64.50 | 60.58 | 61.99 | 419,436 | -1.28(-2.02%) |
Apr 18, 2019 | 62.33 | 63.71 | 60.31 | 63.27 | 434,400 | +1.04(+1.67%) |
Apr 17, 2019 | 63.86 | 63.86 | 59.31 | 62.23 | 660,662 | -1.50(-2.35%) |
Apr 16, 2019 | 65.46 | 65.89 | 63.02 | 63.73 | 388,496 | -1.45(-2.22%) |
Apr 15, 2019 | 66.05 | 66.06 | 63.76 | 65.18 | 348,647 | -0.85(-1.29%) |
Apr 12, 2019 | 69.62 | 71.33 | 65.05 | 66.03 | 652,800 | -3.16(-4.57%) |
Apr 11, 2019 | 73.37 | 73.76 | 69.00 | 69.19 | 424,000 | -3.78(-5.18%) |
Apr 10, 2019 | 72.81 | 73.95 | 72.02 | 72.97 | 315,138 | +0.67(+0.93%) |
Apr 09, 2019 | 74.17 | 77.20 | 72.08 | 72.30 | 403,738 | -2.07(-2.78%) |
Apr 08, 2019 | 73.14 | 75.25 | 70.43 | 74.37 | 372,811 | +0.93(+1.27%) |
Apr 05, 2019 | 72.53 | 74.48 | 72.10 | 73.44 | 635,300 | +1.37(+1.90%) |
Apr 04, 2019 | 71.19 | 73.28 | 70.55 | 72.07 | 351,370 | +1.08(+1.52%) |
Apr 03, 2019 | 71.27 | 72.73 | 70.28 | 70.99 | 487,220 | +0.47(+0.67%) |
Apr 02, 2019 | 69.87 | 72.50 | 67.00 | 70.52 | 429,534 | +0.77(+1.10%) |
Apr 01, 2019 | 74.31 | 74.76 | 66.93 | 69.75 | 1,173,396 | -3.55(-4.84%) |
Mar 29, 2019 | 74.15 | 75.21 | 71.53 | 73.30 | 706,600 | -0.56(-0.76%) |
Mar 28, 2019 | 73.85 | 74.70 | 72.69 | 73.86 | 455,787 | +0.08(+0.11%) |
Mar 27, 2019 | 78.75 | 78.92 | 73.40 | 73.78 | 501,480 | -5.17(-6.55%) |
Mar 26, 2019 | 76.33 | 79.99 | 76.33 | 78.95 | 533,288 | +3.52(+4.67%) |
Mar 25, 2019 | 73.52 | 75.94 | 72.01 | 75.43 | 452,516 | +2.20(+3.00%) |
Mar 22, 2019 | 74.80 | 76.00 | 73.10 | 73.23 | 472,900 | -2.12(-2.81%) |
Mar 21, 2019 | 71.95 | 75.43 | 71.50 | 75.35 | 475,983 | +2.58(+3.55%) |
Mar 20, 2019 | 73.20 | 74.57 | 71.02 | 72.77 | 460,451 | -0.42(-0.57%) |
Mar 19, 2019 | 76.82 | 76.95 | 71.99 | 73.19 | 712,066 | -3.10(-4.06%) |
Mar 18, 2019 | 76.50 | 80.00 | 75.14 | 76.29 | 783,137 | -0.02(-0.03%) |
Mar 15, 2019 | 73.81 | 76.73 | 73.10 | 76.31 | 1,091,000 | +2.70(+3.67%) |
Mar 14, 2019 | 76.04 | 77.64 | 72.52 | 73.61 | 791,777 | -2.95(-3.85%) |
Mar 13, 2019 | 72.53 | 76.93 | 72.18 | 76.56 | 1,311,878 | +4.57(+6.35%) |
Mar 12, 2019 | 69.57 | 72.04 | 68.96 | 71.99 | 659,992 | +2.41(+3.46%) |
Mar 11, 2019 | 68.20 | 69.75 | 66.86 | 69.58 | 441,831 | +1.78(+2.63%) |
Mar 08, 2019 | 65.79 | 67.91 | 65.00 | 67.80 | 458,600 | +1.00(+1.50%) |
Mar 07, 2019 | 65.90 | 68.48 | 65.23 | 66.80 | 650,763 | +1.14(+1.74%) |
Mar 06, 2019 | 72.15 | 72.79 | 65.05 | 65.66 | 1,156,965 | -6.53(-9.05%) |
Mar 05, 2019 | 72.43 | 74.35 | 71.85 | 72.19 | 862,517 | -0.74(-1.01%) |
Mar 04, 2019 | 72.37 | 73.73 | 69.51 | 72.93 | 989,495 | -0.08(-0.11%) |
Mar 01, 2019 | 72.01 | 74.32 | 70.54 | 73.01 | 1,024,900 | +0.21(+0.29%) |
Feb 28, 2019 | 76.58 | 76.58 | 70.15 | 72.80 | 407,699 | -3.85(-5.02%) |
Feb 27, 2019 | 75.19 | 76.83 | 73.13 | 76.65 | 395,686 | +0.99(+1.31%) |
Feb 26, 2019 | 76.00 | 77.34 | 75.20 | 75.66 | 435,795 | -0.33(-0.43%) |
Feb 25, 2019 | 76.73 | 79.31 | 74.44 | 75.99 | 721,582 | -0.02(-0.03%) |
Feb 22, 2019 | 75.33 | 76.28 | 71.56 | 76.01 | 733,300 | +0.47(+0.62%) |
Feb 21, 2019 | 74.97 | 76.00 | 73.80 | 75.54 | 447,407 | +0.34(+0.45%) |
Feb 20, 2019 | 71.82 | 75.24 | 71.82 | 75.20 | 1,476,475 | +3.42(+4.76%) |
Feb 19, 2019 | 72.62 | 73.46 | 71.14 | 71.78 | 543,144 | -0.84(-1.16%) |
Feb 15, 2019 | 74.02 | 76.00 | 70.75 | 72.62 | 1,015,600 | -0.23(-0.32%) |
Feb 14, 2019 | 71.70 | 73.05 | 71.00 | 72.85 | 354,790 | +0.66(+0.91%) |
Feb 13, 2019 | 72.75 | 73.56 | 71.30 | 72.19 | 327,737 | -0.21(-0.29%) |
Feb 12, 2019 | 71.93 | 73.74 | 70.78 | 72.40 | 441,310 | +0.96(+1.34%) |
Feb 11, 2019 | 70.73 | 72.10 | 69.00 | 71.44 | 429,301 | +1.00(+1.42%) |
Feb 08, 2019 | 68.93 | 70.69 | 68.31 | 70.44 | 335,000 | +1.08(+1.56%) |
Feb 07, 2019 | 69.26 | 70.59 | 68.65 | 69.36 | 448,617 | -0.80(-1.14%) |
Feb 06, 2019 | 67.63 | 71.47 | 66.46 | 70.16 | 495,939 | +2.49(+3.68%) |
Feb 05, 2019 | 68.51 | 69.86 | 67.00 | 67.67 | 850,596 | -0.16(-0.24%) |
Feb 04, 2019 | 66.62 | 68.28 | 66.12 | 67.83 | 343,974 | +1.23(+1.85%) |
Feb 01, 2019 | 66.15 | 66.88 | 65.01 | 66.60 | 287,400 | +0.52(+0.79%) |
Jan 31, 2019 | 65.65 | 67.98 | 64.90 | 66.08 | 455,125 | +0.63(+0.96%) |
Jan 30, 2019 | 62.50 | 65.49 | 61.50 | 65.45 | 784,179 | +3.30(+5.31%) |
Jan 29, 2019 | 61.98 | 62.56 | 60.13 | 62.15 | 583,152 | +0.32(+0.52%) |
Jan 28, 2019 | 66.07 | 66.07 | 61.50 | 61.83 | 674,793 | -4.97(-7.44%) |
Jan 25, 2019 | 65.37 | 67.26 | 64.08 | 66.80 | 462,400 | +1.52(+2.33%) |
Jan 24, 2019 | 64.49 | 65.32 | 63.00 | 65.28 | 377,223 | +0.77(+1.19%) |
Jan 23, 2019 | 65.09 | 66.28 | 62.27 | 64.51 | 442,822 | +0.55(+0.86%) |
Jan 22, 2019 | 64.24 | 65.24 | 63.05 | 63.96 | 580,884 | -0.96(-1.48%) |
Jan 18, 2019 | 64.19 | 65.22 | 62.50 | 64.92 | 519,300 | +0.78(+1.22%) |
Jan 17, 2019 | 63.11 | 65.40 | 62.95 | 64.14 | 1,927,653 | +1.67(+2.67%) |
Jan 16, 2019 | 65.02 | 67.13 | 62.02 | 62.47 | 830,070 | -2.33(-3.60%) |
Jan 15, 2019 | 63.87 | 66.73 | 63.36 | 64.80 | 982,852 | +1.09(+1.71%) |
Jan 14, 2019 | 60.25 | 64.46 | 60.00 | 63.71 | 1,197,809 | +2.85(+4.68%) |
Jan 11, 2019 | 60.33 | 62.19 | 58.90 | 60.86 | 927,500 | +0.07(+0.12%) |
Jan 10, 2019 | 53.38 | 61.00 | 51.20 | 60.79 | 1,514,532 | +7.12(+13.27%) |
Jan 09, 2019 | 51.00 | 54.75 | 49.85 | 53.67 | 1,020,603 | +2.78(+5.46%) |
Jan 08, 2019 | 48.82 | 57.28 | 48.82 | 50.89 | 2,009,266 | +2.61(+5.41%) |
Jan 07, 2019 | 45.61 | 48.56 | 44.95 | 48.28 | 783,835 | +3.29(+7.31%) |
Jan 04, 2019 | 44.00 | 45.00 | 42.81 | 44.99 | 505,500 | +1.34(+3.07%) |
Jan 03, 2019 | 44.57 | 45.47 | 43.60 | 43.65 | 724,294 | -1.00(-2.24%) |
Jan 02, 2019 | 41.62 | 44.72 | 40.91 | 44.65 | 503,066 | +2.23(+5.26%) |
Dec 31, 2018 | 42.12 | 43.50 | 41.26 | 42.42 | 507,000 | +0.71(+1.70%) |
Dec 28, 2018 | 41.22 | 42.80 | 40.30 | 41.71 | 454,000 | +1.27(+3.14%) |
Dec 27, 2018 | 38.69 | 40.49 | 38.46 | 40.44 | 402,173 | +0.93(+2.35%) |
Dec 26, 2018 | 35.73 | 39.57 | 35.73 | 39.51 | 594,979 | +3.77(+10.55%) |
Dec 24, 2018 | 35.19 | 36.89 | 34.39 | 35.74 | 312,900 | -0.44(-1.22%) |
Dec 21, 2018 | 37.17 | 38.01 | 35.59 | 36.18 | 1,501,200 | -0.81(-2.19%) |
Dec 20, 2018 | 37.34 | 37.65 | 35.00 | 36.99 | 1,011,195 | -0.49(-1.31%) |
Dec 19, 2018 | 38.30 | 39.24 | 36.50 | 37.48 | 551,574 | -0.76(-1.99%) |
Dec 18, 2018 | 39.91 | 41.20 | 37.14 | 38.24 | 448,016 | -1.50(-3.77%) |
Dec 17, 2018 | 40.25 | 43.21 | 39.53 | 39.74 | 628,612 | -0.64(-1.58%) |
Dec 14, 2018 | 41.05 | 42.17 | 40.15 | 40.38 | 473,100 | -1.11(-2.68%) |
Dec 13, 2018 | 41.98 | 42.42 | 38.98 | 41.49 | 426,436 | -0.35(-0.84%) |
Dec 12, 2018 | 40.69 | 42.02 | 39.98 | 41.84 | 482,490 | +1.59(+3.95%) |
Dec 11, 2018 | 41.34 | 41.62 | 38.80 | 40.25 | 327,351 | -0.30(-0.74%) |
Dec 10, 2018 | 39.01 | 41.10 | 37.97 | 40.55 | 507,415 | +1.43(+3.66%) |
Dec 07, 2018 | 39.40 | 40.27 | 37.73 | 39.12 | 432,600 | -0.64(-1.61%) |
Dec 06, 2018 | 37.53 | 40.33 | 36.91 | 39.76 | 352,517 | +1.06(+2.74%) |
Dec 04, 2018 | 40.69 | 42.14 | 38.48 | 38.70 | 566,300 | -1.94(-4.77%) |
Dec 03, 2018 | 39.84 | 40.91 | 38.82 | 40.64 | 432,291 | +2.05(+5.31%) |
Nov 30, 2018 | 37.82 | 38.76 | 36.42 | 38.59 | 461,700 | +1.22(+3.26%) |
Nov 29, 2018 | 39.30 | 40.11 | 37.27 | 37.37 | 288,016 | -2.20(-5.56%) |
Nov 28, 2018 | 38.10 | 39.58 | 37.25 | 39.57 | 507,019 | +1.96(+5.21%) |
Nov 27, 2018 | 38.94 | 39.72 | 36.81 | 37.61 | 381,457 | -1.62(-4.13%) |
Nov 26, 2018 | 40.45 | 41.41 | 38.73 | 39.23 | 417,561 | -0.76(-1.90%) |
Nov 23, 2018 | 39.74 | 41.15 | 39.08 | 39.99 | 210,600 | -0.25(-0.62%) |
Nov 21, 2018 | 40.24 | 40.24 | 40.24 | 0 | -1.06(-2.57%) | |
Nov 20, 2018 | 39.80 | 41.99 | 38.75 | 41.30 | 414,124 | +0.87(+2.15%) |
Nov 19, 2018 | 40.64 | 41.54 | 39.24 | 40.43 | 508,087 | -0.51(-1.25%) |
Nov 16, 2018 | 38.42 | 41.34 | 37.52 | 40.94 | 590,400 | +2.14(+5.52%) |
Nov 15, 2018 | 37.18 | 38.90 | 37.14 | 38.80 | 429,616 | +1.57(+4.22%) |
Nov 14, 2018 | 37.39 | 37.90 | 35.00 | 37.23 | 552,464 | +0.03(+0.08%) |
Nov 13, 2018 | 39.03 | 39.43 | 37.00 | 37.20 | 414,532 | -1.21(-3.15%) |
Nov 12, 2018 | 39.69 | 39.69 | 37.37 | 38.41 | 522,286 | -1.15(-2.91%) |
Nov 09, 2018 | 41.35 | 41.72 | 38.71 | 39.56 | 459,000 | -2.37(-5.65%) |
Nov 08, 2018 | 41.89 | 42.70 | 40.77 | 41.93 | 316,004 | +0.06(+0.14%) |
Nov 07, 2018 | 39.25 | 42.75 | 38.92 | 41.87 | 668,986 | +2.72(+6.95%) |
Nov 06, 2018 | 38.07 | 39.71 | 37.51 | 39.15 | 485,603 | +1.08(+2.84%) |
Nov 05, 2018 | 37.85 | 38.90 | 35.91 | 38.07 | 652,007 | +0.29(+0.77%) |
Nov 02, 2018 | 39.55 | 41.01 | 37.05 | 37.78 | 532,900 | -1.27(-3.25%) |
Nov 01, 2018 | 37.38 | 39.70 | 36.04 | 39.05 | 682,927 | +1.68(+4.50%) |
Oct 31, 2018 | 37.57 | 39.03 | 36.57 | 37.37 | 685,839 | +0.38(+1.03%) |
Oct 30, 2018 | 34.66 | 37.45 | 34.15 | 36.99 | 719,299 | +2.13(+6.11%) |
Oct 29, 2018 | 36.80 | 37.67 | 34.08 | 34.86 | 714,793 | +0.19(+0.55%) |
Oct 26, 2018 | 32.99 | 34.82 | 30.76 | 34.67 | 688,000 | +0.91(+2.70%) |
Oct 25, 2018 | 32.28 | 33.99 | 32.00 | 33.76 | 994,919 | +1.76(+5.50%) |
Oct 24, 2018 | 36.83 | 37.43 | 31.00 | 32.00 | 1,820,392 | -5.58(-14.85%) |
Oct 23, 2018 | 33.68 | 38.00 | 32.65 | 37.58 | 2,554,628 | +3.57(+10.50%) |
Oct 22, 2018 | 30.01 | 34.46 | 28.50 | 34.01 | 5,457,734 | -6.00(-15.00%) |
Oct 19, 2018 | 44.49 | 44.49 | 39.50 | 40.01 | 636,100 | -1.85(-4.42%) |
Oct 18, 2018 | 42.20 | 43.15 | 41.02 | 41.86 | 601,952 | -0.32(-0.76%) |
Oct 17, 2018 | 43.21 | 44.99 | 41.09 | 42.18 | 709,154 | -1.80(-4.09%) |
Oct 16, 2018 | 41.52 | 44.42 | 41.05 | 43.98 | 921,337 | +2.84(+6.90%) |
Oct 15, 2018 | 42.20 | 43.80 | 40.45 | 41.14 | 506,413 | -1.44(-3.38%) |
Oct 12, 2018 | 41.56 | 43.50 | 41.00 | 42.58 | 372,000 | +2.06(+5.08%) |
Oct 11, 2018 | 41.04 | 42.27 | 40.20 | 40.52 | 600,367 | -0.76(-1.84%) |
Oct 10, 2018 | 43.08 | 43.94 | 40.70 | 41.28 | 567,846 | -1.87(-4.33%) |
Oct 09, 2018 | 44.06 | 45.33 | 42.69 | 43.15 | 601,337 | -1.22(-2.75%) |
Oct 08, 2018 | 45.12 | 46.20 | 42.74 | 44.37 | 572,044 | -1.08(-2.38%) |
Oct 05, 2018 | 46.27 | 48.30 | 43.21 | 45.45 | 468,800 | -0.98(-2.11%) |
Oct 04, 2018 | 46.60 | 48.16 | 45.56 | 46.43 | 478,493 | -0.41(-0.88%) |
Oct 03, 2018 | 46.50 | 47.59 | 42.95 | 46.84 | 802,219 | +0.25(+0.54%) |
Oct 02, 2018 | 47.16 | 48.78 | 45.35 | 46.59 | 723,076 | -0.84(-1.77%) |
Oct 01, 2018 | 47.49 | 49.36 | 46.51 | 47.43 | 776,246 | +0.33(+0.70%) |
Sep 28, 2018 | 51.50 | 52.00 | 46.02 | 47.10 | 1,005,100 | -2.20(-4.46%) |
Sep 27, 2018 | 49.75 | 52.80 | 44.35 | 49.30 | 1,942,241 | -0.80(-1.60%) |
Sep 26, 2018 | 57.20 | 57.75 | 48.25 | 50.10 | 794,798 | -7.40(-12.87%) |
Sep 25, 2018 | 60.00 | 60.80 | 57.40 | 57.50 | 333,422 | -2.00(-3.36%) |
Sep 24, 2018 | 59.65 | 60.40 | 58.70 | 59.50 | 258,892 | +0.20(+0.34%) |
Sep 21, 2018 | 60.10 | 61.70 | 57.70 | 59.30 | 1,541,900 | -0.95(-1.58%) |
Sep 20, 2018 | 57.85 | 60.65 | 57.70 | 60.25 | 558,586 | +2.95(+5.15%) |
Sep 19, 2018 | 54.15 | 57.45 | 53.65 | 57.30 | 521,320 | +2.80(+5.14%) |
Sep 18, 2018 | 54.75 | 55.65 | 53.85 | 54.50 | 493,431 | -0.20(-0.37%) |
Sep 17, 2018 | 55.20 | 55.80 | 54.30 | 54.70 | 320,514 | -0.60(-1.08%) |
Sep 14, 2018 | 55.45 | 56.40 | 54.90 | 55.30 | 257,500 | +0.00(+0.00%) |
Sep 13, 2018 | 55.45 | 55.52 | 54.42 | 55.30 | 275,771 | +0.20(+0.36%) |
Sep 12, 2018 | 56.60 | 57.84 | 54.55 | 55.10 | 439,999 | -1.70(-2.99%) |
Sep 11, 2018 | 54.75 | 57.60 | 54.45 | 56.80 | 422,267 | +1.80(+3.27%) |
Sep 10, 2018 | 54.65 | 56.00 | 53.25 | 55.00 | 423,088 | +0.40(+0.73%) |
Sep 07, 2018 | 51.55 | 54.73 | 50.60 | 54.60 | 492,500 | +1.95(+3.70%) |
Sep 06, 2018 | 56.70 | 57.35 | 52.25 | 52.65 | 461,137 | -4.00(-7.06%) |
Sep 05, 2018 | 57.00 | 57.85 | 55.70 | 56.65 | 241,295 | -0.60(-1.05%) |
Sep 04, 2018 | 56.25 | 57.45 | 55.10 | 57.25 | 352,211 | +0.70(+1.24%) |
Aug 31, 2018 | 56.55 | 56.55 | 56.55 | 0 | -0.40(-0.70%) | |
Aug 30, 2018 | 57.10 | 58.35 | 56.60 | 56.95 | 295,046 | -0.15(-0.26%) |
Aug 29, 2018 | 56.75 | 57.75 | 55.75 | 57.10 | 452,187 | +0.40(+0.71%) |
Aug 28, 2018 | 55.80 | 56.88 | 55.05 | 56.70 | 464,064 | +0.80(+1.43%) |
Aug 27, 2018 | 58.40 | 58.75 | 55.50 | 55.90 | 521,882 | -2.70(-4.61%) |
Aug 24, 2018 | 58.35 | 59.70 | 57.75 | 58.60 | 315,000 | +0.35(+0.60%) |
Aug 23, 2018 | 58.10 | 58.45 | 56.30 | 58.25 | 423,334 | +0.00(+0.00%) |
Aug 22, 2018 | 56.65 | 58.95 | 56.35 | 58.25 | 395,128 | +1.35(+2.37%) |
Aug 21, 2018 | 57.00 | 57.80 | 56.00 | 56.90 | 275,651 | -0.05(-0.09%) |
Aug 20, 2018 | 60.00 | 60.45 | 56.75 | 56.95 | 310,306 | -3.00(-5.00%) |
Aug 17, 2018 | 59.00 | 61.20 | 57.48 | 59.95 | 382,900 | +1.10(+1.87%) |
Aug 16, 2018 | 58.30 | 59.40 | 57.20 | 58.85 | 289,598 | +0.60(+1.03%) |
Aug 15, 2018 | 57.95 | 58.75 | 56.65 | 58.25 | 283,269 | -0.10(-0.17%) |
Aug 14, 2018 | 58.10 | 59.00 | 56.55 | 58.35 | 279,947 | +0.40(+0.69%) |
Aug 13, 2018 | 58.35 | 59.35 | 55.40 | 57.95 | 334,707 | -0.55(-0.94%) |
Aug 10, 2018 | 58.50 | 59.85 | 57.30 | 58.50 | 186,800 | -0.15(-0.26%) |
Aug 09, 2018 | 58.55 | 59.90 | 57.85 | 58.65 | 251,088 | -0.10(-0.17%) |
Aug 08, 2018 | 59.10 | 60.60 | 57.15 | 58.75 | 323,298 | -0.35(-0.59%) |
Aug 07, 2018 | 58.10 | 61.00 | 57.75 | 59.10 | 363,027 | +0.85(+1.46%) |
Aug 06, 2018 | 57.50 | 59.40 | 56.45 | 58.25 | 317,891 | +0.65(+1.13%) |
Aug 03, 2018 | 60.70 | 61.30 | 56.90 | 57.60 | 426,900 | -3.45(-5.65%) |
Aug 02, 2018 | 60.00 | 61.58 | 57.15 | 61.05 | 612,115 | +1.35(+2.26%) |
Aug 01, 2018 | 61.65 | 62.75 | 59.30 | 59.70 | 565,703 | -1.70(-2.77%) |
Jul 31, 2018 | 65.34 | 65.34 | 58.42 | 61.40 | 722,986 | -1.30(-2.07%) |
Jul 30, 2018 | 61.55 | 63.95 | 60.00 | 62.70 | 538,842 | +0.45(+0.72%) |
Jul 27, 2018 | 62.00 | 64.15 | 59.55 | 62.25 | 600,500 | +0.40(+0.65%) |
Jul 26, 2018 | 57.10 | 62.50 | 56.83 | 61.85 | 869,512 | +5.00(+8.80%) |
Jul 25, 2018 | 54.40 | 58.05 | 54.40 | 56.85 | 472,489 | +2.25(+4.12%) |
Jul 24, 2018 | 56.10 | 57.45 | 54.25 | 54.60 | 362,953 | -0.55(-1.00%) |
Jul 23, 2018 | 55.00 | 56.85 | 53.16 | 55.15 | 374,017 | +0.10(+0.18%) |
Jul 20, 2018 | 51.50 | 58.27 | 50.90 | 55.05 | 1,199,541 | +4.05(+7.94%) |
Jul 19, 2018 | 49.95 | 51.10 | 48.65 | 51.00 | 259,471 | +0.75(+1.49%) |
Jul 18, 2018 | 51.45 | 51.70 | 50.15 | 50.25 | 162,840 | -1.20(-2.33%) |
Jul 17, 2018 | 48.90 | 52.05 | 48.80 | 51.45 | 225,914 | +2.50(+5.11%) |
Jul 16, 2018 | 49.00 | 49.52 | 47.35 | 48.95 | 281,414 | -0.30(-0.61%) |
Jul 13, 2018 | 48.35 | 49.50 | 46.35 | 49.25 | 356,864 | +0.55(+1.13%) |
Jul 12, 2018 | 49.60 | 51.00 | 47.80 | 48.70 | 558,342 | -0.50(-1.02%) |
Jul 11, 2018 | 48.30 | 50.25 | 47.21 | 49.20 | 381,072 | +0.55(+1.13%) |
Jul 10, 2018 | 52.60 | 52.70 | 48.10 | 48.65 | 612,099 | -4.20(-7.95%) |
Jul 09, 2018 | 53.35 | 54.10 | 50.85 | 52.85 | 316,618 | +0.35(+0.67%) |
Jul 06, 2018 | 51.50 | 52.90 | 51.05 | 52.50 | 332,310 | +1.20(+2.34%) |
Jul 05, 2018 | 52.05 | 54.64 | 49.60 | 51.30 | 495,579 | +1.25(+2.50%) |
Jul 03, 2018 | 50.05 | 50.05 | 50.05 | 0 | +2.15(+4.49%) | |
Jul 02, 2018 | 49.45 | 49.80 | 47.20 | 47.90 | 385,119 | -1.40(-2.84%) |
Jun 29, 2018 | 49.00 | 50.25 | 49.00 | 49.30 | 590,908 | +0.50(+1.02%) |
Jun 28, 2018 | 47.40 | 49.70 | 45.80 | 48.80 | 369,669 | +1.60(+3.39%) |
Jun 27, 2018 | 50.40 | 50.40 | 47.20 | 47.20 | 337,426 | -2.80(-5.60%) |
Jun 26, 2018 | 49.35 | 50.15 | 47.80 | 50.00 | 249,026 | +0.80(+1.63%) |
Jun 25, 2018 | 50.75 | 52.25 | 48.50 | 49.20 | 559,059 | -2.15(-4.19%) |
Jun 22, 2018 | 52.20 | 52.20 | 49.70 | 51.35 | 2,509,645 | -1.05(-2.00%) |
Jun 21, 2018 | 51.55 | 53.50 | 50.35 | 52.40 | 469,933 | +0.90(+1.75%) |
Jun 20, 2018 | 50.90 | 52.95 | 49.85 | 51.50 | 424,772 | +1.05(+2.08%) |
Jun 19, 2018 | 49.65 | 50.65 | 48.55 | 50.45 | 402,351 | +1.25(+2.54%) |
Jun 18, 2018 | 48.60 | 50.05 | 48.55 | 49.20 | 314,800 | +0.25(+0.51%) |
Jun 15, 2018 | 49.40 | 48.05 | 48.95 | 522,365 | -0.45(-0.91%) | |
Jun 14, 2018 | 48.35 | 50.75 | 47.70 | 49.40 | 541,409 | +1.20(+2.49%) |
Jun 13, 2018 | 46.05 | 48.84 | 45.15 | 48.20 | 323,528 | +1.85(+3.99%) |
Jun 12, 2018 | 46.10 | 47.00 | 43.65 | 46.35 | 512,749 | +0.55(+1.20%) |
Jun 11, 2018 | 46.20 | 48.46 | 45.10 | 45.80 | 680,873 | -0.10(-0.22%) |
Jun 08, 2018 | 45.65 | 46.55 | 44.65 | 45.90 | 710,147 | -0.10(-0.22%) |
Jun 07, 2018 | 43.80 | 47.90 | 41.70 | 46.00 | 2,843,263 | +7.15(+18.40%) |
Jun 06, 2018 | 38.65 | 39.75 | 35.85 | 38.85 | 620,592 | -0.05(-0.13%) |
Jun 05, 2018 | 39.70 | 40.65 | 37.60 | 38.90 | 454,450 | -0.35(-0.89%) |
Jun 04, 2018 | 42.60 | 44.00 | 38.70 | 39.25 | 1,072,294 | -3.15(-7.43%) |
Jun 01, 2018 | 43.50 | 43.85 | 41.67 | 42.40 | 726,756 | -0.10(-0.24%) |
May 31, 2018 | 43.40 | 44.65 | 42.25 | 42.50 | 739,302 | -0.45(-1.05%) |
May 30, 2018 | 44.50 | 45.35 | 41.50 | 42.95 | 573,267 | -1.90(-4.24%) |
May 29, 2018 | 44.05 | 46.20 | 43.75 | 44.85 | 1,185,443 | +0.50(+1.13%) |
May 25, 2018 | 44.35 | 44.35 | 44.35 | 0 | +5.30(+13.57%) | |
May 24, 2018 | 38.35 | 39.80 | 37.70 | 39.05 | 484,273 | +0.70(+1.83%) |
May 23, 2018 | 36.95 | 40.45 | 36.26 | 38.35 | 490,914 | +1.15(+3.09%) |
May 22, 2018 | 35.90 | 38.20 | 35.70 | 37.20 | 304,550 | +1.40(+3.91%) |
May 21, 2018 | 36.35 | 36.80 | 35.75 | 35.80 | 210,522 | -0.30(-0.83%) |
May 18, 2018 | 35.60 | 36.15 | 35.25 | 36.10 | 174,889 | +0.40(+1.12%) |
May 17, 2018 | 35.65 | 36.45 | 34.70 | 35.70 | 223,889 | +0.25(+0.71%) |
May 16, 2018 | 36.25 | 36.60 | 35.35 | 35.45 | 334,386 | -0.95(-2.61%) |
May 15, 2018 | 36.90 | 37.50 | 36.40 | 36.40 | 297,009 | -0.60(-1.62%) |
May 14, 2018 | 36.00 | 37.05 | 35.45 | 37.00 | 272,199 | +1.25(+3.50%) |
May 11, 2018 | 35.15 | 36.00 | 34.25 | 35.75 | 319,840 | +0.85(+2.44%) |
May 10, 2018 | 35.50 | 37.25 | 34.55 | 34.90 | 412,205 | -0.40(-1.13%) |
May 09, 2018 | 33.30 | 35.70 | 33.00 | 35.30 | 238,843 | +2.05(+6.17%) |
May 08, 2018 | 31.85 | 34.20 | 31.85 | 33.25 | 375,528 | +0.95(+2.94%) |
May 07, 2018 | 32.35 | 33.00 | 32.10 | 32.30 | 231,874 | -0.05(-0.15%) |
May 04, 2018 | 33.80 | 34.20 | 31.98 | 32.35 | 214,807 | -1.40(-4.15%) |
May 03, 2018 | 34.00 | 35.40 | 33.70 | 33.75 | 315,578 | -0.45(-1.32%) |
May 02, 2018 | 32.50 | 35.25 | 31.45 | 34.20 | 446,901 | +1.55(+4.75%) |