Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 46.42 | 46.63 | 45.69 | 46.32 | 251,600 | +0.32(+0.70%) |
Mar 28, 2019 | 45.60 | 46.07 | 44.69 | 46.00 | 257,742 | +0.53(+1.17%) |
Mar 27, 2019 | 46.48 | 46.77 | 44.16 | 45.47 | 439,842 | -1.34(-2.86%) |
Mar 26, 2019 | 47.90 | 48.04 | 46.25 | 46.81 | 691,089 | -0.55(-1.16%) |
Mar 25, 2019 | 46.72 | 47.67 | 46.49 | 47.36 | 316,002 | +0.31(+0.66%) |
Mar 22, 2019 | 48.47 | 48.65 | 46.20 | 47.05 | 538,100 | -1.85(-3.78%) |
Mar 21, 2019 | 47.96 | 48.90 | 47.67 | 48.90 | 385,953 | +0.78(+1.62%) |
Mar 20, 2019 | 47.78 | 48.41 | 47.19 | 48.12 | 365,124 | +0.18(+0.38%) |
Mar 19, 2019 | 46.90 | 48.03 | 46.22 | 47.94 | 382,681 | +1.24(+2.66%) |
Mar 18, 2019 | 47.42 | 48.14 | 46.23 | 46.70 | 304,442 | -0.82(-1.73%) |
Mar 15, 2019 | 47.06 | 47.94 | 46.62 | 47.52 | 980,100 | +0.69(+1.47%) |
Mar 14, 2019 | 47.08 | 47.83 | 45.73 | 46.83 | 421,816 | -0.37(-0.78%) |
Mar 13, 2019 | 47.90 | 48.57 | 47.09 | 47.20 | 710,218 | -0.59(-1.23%) |
Mar 12, 2019 | 47.51 | 48.16 | 46.83 | 47.79 | 497,293 | +0.32(+0.67%) |
Mar 11, 2019 | 46.50 | 47.83 | 46.50 | 47.47 | 599,968 | +1.10(+2.37%) |
Mar 08, 2019 | 46.36 | 47.30 | 45.89 | 46.37 | 500,600 | -0.11(-0.24%) |
Mar 07, 2019 | 46.13 | 47.64 | 46.10 | 46.48 | 508,514 | +0.14(+0.30%) |
Mar 06, 2019 | 48.19 | 48.49 | 46.33 | 46.34 | 956,741 | -1.91(-3.96%) |
Mar 05, 2019 | 48.00 | 48.50 | 46.87 | 48.25 | 3,243,947 | -1.60(-3.21%) |
Mar 04, 2019 | 51.96 | 52.50 | 49.55 | 49.85 | 592,391 | -2.02(-3.89%) |
Mar 01, 2019 | 52.84 | 52.84 | 51.86 | 51.87 | 703,800 | -0.47(-0.90%) |
Feb 28, 2019 | 53.98 | 53.98 | 52.20 | 52.34 | 533,572 | -1.61(-2.98%) |
Feb 27, 2019 | 53.04 | 54.13 | 52.65 | 53.95 | 332,586 | +0.70(+1.31%) |
Feb 26, 2019 | 52.38 | 53.31 | 52.16 | 53.25 | 328,210 | +0.71(+1.35%) |
Feb 25, 2019 | 52.36 | 53.13 | 52.08 | 52.54 | 231,082 | +0.38(+0.73%) |
Feb 22, 2019 | 51.17 | 52.25 | 50.56 | 52.16 | 249,500 | +1.23(+2.42%) |
Feb 21, 2019 | 50.98 | 51.42 | 50.53 | 50.93 | 300,581 | -0.35(-0.68%) |
Feb 20, 2019 | 50.78 | 51.57 | 49.48 | 51.28 | 319,530 | -0.05(-0.10%) |
Feb 19, 2019 | 51.65 | 51.90 | 50.80 | 51.33 | 425,335 | -0.16(-0.31%) |
Feb 15, 2019 | 50.04 | 52.96 | 47.66 | 51.49 | 898,200 | +2.25(+4.57%) |
Feb 14, 2019 | 48.77 | 49.43 | 48.28 | 49.24 | 470,186 | +0.79(+1.63%) |
Feb 13, 2019 | 48.60 | 48.91 | 48.20 | 48.45 | 357,377 | -0.15(-0.31%) |
Feb 12, 2019 | 48.40 | 48.68 | 48.15 | 48.60 | 324,139 | +0.78(+1.63%) |
Feb 11, 2019 | 48.04 | 48.17 | 47.39 | 47.82 | 528,635 | +0.22(+0.46%) |
Feb 08, 2019 | 47.05 | 47.75 | 47.05 | 47.60 | 322,400 | +0.05(+0.11%) |
Feb 07, 2019 | 47.67 | 48.27 | 46.61 | 47.55 | 293,118 | -0.71(-1.47%) |
Feb 06, 2019 | 48.61 | 49.22 | 47.36 | 48.26 | 295,134 | -0.29(-0.60%) |
Feb 05, 2019 | 48.72 | 49.45 | 48.33 | 48.55 | 503,506 | -0.37(-0.76%) |
Feb 04, 2019 | 48.99 | 49.48 | 48.50 | 48.92 | 388,511 | +0.39(+0.80%) |
Feb 01, 2019 | 47.93 | 49.19 | 47.73 | 48.53 | 530,200 | +0.95(+2.00%) |
Jan 31, 2019 | 45.17 | 47.75 | 45.17 | 47.58 | 666,277 | +2.45(+5.43%) |
Jan 30, 2019 | 44.45 | 45.35 | 44.16 | 45.13 | 316,768 | +1.11(+2.52%) |
Jan 29, 2019 | 44.87 | 45.11 | 43.77 | 44.02 | 329,946 | -1.00(-2.22%) |
Jan 28, 2019 | 44.95 | 45.38 | 44.49 | 45.02 | 196,767 | -0.52(-1.14%) |
Jan 25, 2019 | 45.63 | 46.77 | 45.45 | 45.54 | 295,700 | +0.48(+1.07%) |
Jan 24, 2019 | 44.49 | 45.54 | 44.09 | 45.06 | 226,797 | +0.70(+1.58%) |
Jan 23, 2019 | 44.10 | 45.06 | 43.15 | 44.36 | 242,169 | +0.38(+0.86%) |
Jan 22, 2019 | 44.70 | 45.69 | 43.32 | 43.98 | 772,919 | -2.81(-6.01%) |
Jan 18, 2019 | 45.20 | 47.40 | 45.05 | 46.79 | 838,000 | +1.69(+3.75%) |
Jan 17, 2019 | 44.21 | 45.51 | 44.21 | 45.10 | 164,122 | +0.68(+1.53%) |
Jan 16, 2019 | 44.08 | 45.35 | 43.75 | 44.42 | 405,891 | +0.22(+0.50%) |
Jan 15, 2019 | 41.97 | 44.24 | 41.97 | 44.20 | 238,646 | +2.20(+5.24%) |
Jan 14, 2019 | 42.36 | 42.36 | 41.49 | 42.00 | 213,500 | -0.67(-1.57%) |
Jan 11, 2019 | 42.88 | 43.18 | 42.25 | 42.67 | 197,200 | -0.37(-0.86%) |
Jan 10, 2019 | 42.39 | 43.28 | 42.06 | 43.04 | 226,459 | +0.24(+0.56%) |
Jan 09, 2019 | 43.08 | 43.22 | 42.09 | 42.80 | 386,775 | +0.05(+0.12%) |
Jan 08, 2019 | 42.78 | 43.32 | 42.01 | 42.75 | 249,888 | +0.26(+0.61%) |
Jan 07, 2019 | 40.62 | 42.83 | 40.20 | 42.49 | 388,932 | +1.90(+4.68%) |
Jan 04, 2019 | 40.29 | 41.47 | 39.75 | 40.59 | 338,400 | +1.16(+2.94%) |
Jan 03, 2019 | 40.23 | 40.98 | 38.40 | 39.43 | 376,942 | -1.39(-3.41%) |
Jan 02, 2019 | 40.11 | 41.07 | 39.51 | 40.82 | 400,860 | -0.13(-0.32%) |
Dec 31, 2018 | 40.52 | 41.49 | 40.21 | 40.95 | 250,200 | +0.65(+1.61%) |
Dec 28, 2018 | 40.89 | 41.09 | 39.39 | 40.30 | 276,700 | -0.27(-0.67%) |
Dec 27, 2018 | 39.40 | 40.64 | 38.92 | 40.57 | 486,516 | +0.58(+1.45%) |
Dec 26, 2018 | 37.85 | 40.14 | 37.58 | 39.99 | 327,053 | +2.61(+6.98%) |
Dec 24, 2018 | 38.14 | 38.37 | 36.85 | 37.38 | 190,300 | -1.05(-2.73%) |
Dec 21, 2018 | 39.67 | 39.67 | 37.24 | 38.43 | 993,600 | -0.92(-2.34%) |
Dec 20, 2018 | 39.50 | 40.40 | 37.88 | 39.35 | 754,615 | -0.25(-0.63%) |
Dec 19, 2018 | 39.68 | 40.91 | 38.83 | 39.60 | 495,720 | -0.05(-0.13%) |
Dec 18, 2018 | 38.98 | 40.13 | 38.98 | 39.65 | 517,708 | +1.04(+2.69%) |
Dec 17, 2018 | 39.16 | 39.67 | 37.24 | 38.61 | 569,953 | -0.90(-2.28%) |
Dec 14, 2018 | 39.07 | 40.19 | 38.30 | 39.51 | 384,800 | +0.01(+0.03%) |
Dec 13, 2018 | 40.62 | 41.44 | 38.88 | 39.50 | 422,268 | -0.88(-2.18%) |
Dec 12, 2018 | 40.61 | 41.30 | 39.74 | 40.38 | 276,218 | +0.65(+1.64%) |
Dec 11, 2018 | 41.02 | 41.93 | 39.37 | 39.73 | 325,852 | -0.67(-1.66%) |
Dec 10, 2018 | 39.60 | 41.07 | 39.58 | 40.40 | 226,733 | +0.61(+1.53%) |
Dec 07, 2018 | 41.15 | 41.87 | 39.06 | 39.79 | 296,200 | -1.82(-4.37%) |
Dec 06, 2018 | 40.95 | 41.72 | 40.00 | 41.61 | 302,968 | -0.23(-0.55%) |
Dec 04, 2018 | 43.11 | 43.55 | 41.20 | 41.84 | 523,200 | -1.77(-4.06%) |
Dec 03, 2018 | 44.18 | 44.18 | 42.26 | 43.61 | 436,409 | +0.74(+1.73%) |
Nov 30, 2018 | 42.60 | 43.77 | 41.84 | 42.87 | 373,500 | +0.27(+0.63%) |
Nov 29, 2018 | 41.63 | 43.17 | 41.30 | 42.60 | 545,427 | +0.77(+1.84%) |
Nov 28, 2018 | 39.56 | 42.10 | 39.11 | 41.83 | 773,539 | +2.79(+7.15%) |
Nov 27, 2018 | 39.31 | 39.87 | 38.52 | 39.04 | 630,537 | -0.65(-1.64%) |
Nov 26, 2018 | 39.41 | 40.47 | 39.04 | 39.69 | 427,558 | +0.84(+2.16%) |
Nov 23, 2018 | 38.35 | 39.50 | 38.31 | 38.85 | 211,800 | +0.08(+0.21%) |
Nov 21, 2018 | 38.77 | 38.77 | 38.77 | 0 | +2.39(+6.57%) | |
Nov 20, 2018 | 34.84 | 36.92 | 34.01 | 36.38 | 713,572 | +0.77(+2.16%) |
Nov 19, 2018 | 37.00 | 37.72 | 35.06 | 35.61 | 994,096 | -1.38(-3.73%) |
Nov 16, 2018 | 38.51 | 38.73 | 36.96 | 36.99 | 874,300 | -2.05(-5.25%) |
Nov 15, 2018 | 38.81 | 39.78 | 37.85 | 39.04 | 951,091 | +0.24(+0.62%) |
Nov 14, 2018 | 41.22 | 41.75 | 38.70 | 38.80 | 380,929 | -1.81(-4.46%) |
Nov 13, 2018 | 40.55 | 41.83 | 40.20 | 40.61 | 318,285 | +0.07(+0.17%) |
Nov 12, 2018 | 42.00 | 42.33 | 40.49 | 40.54 | 249,289 | -1.58(-3.75%) |
Nov 09, 2018 | 42.66 | 42.71 | 40.41 | 42.12 | 479,900 | -1.20(-2.77%) |
Nov 08, 2018 | 45.00 | 45.76 | 43.27 | 43.32 | 496,300 | -1.86(-4.12%) |
Nov 07, 2018 | 41.52 | 45.41 | 41.52 | 45.18 | 706,215 | +4.03(+9.79%) |
Nov 06, 2018 | 42.01 | 42.82 | 40.70 | 41.15 | 653,814 | -0.72(-1.72%) |
Nov 05, 2018 | 42.69 | 43.57 | 41.72 | 41.87 | 787,982 | -0.64(-1.51%) |
Nov 02, 2018 | 46.48 | 46.76 | 41.65 | 42.51 | 2,089,100 | -4.50(-9.57%) |
Nov 01, 2018 | 46.61 | 47.19 | 45.00 | 47.01 | 486,085 | +0.63(+1.36%) |
Oct 31, 2018 | 46.04 | 47.63 | 45.70 | 46.38 | 354,145 | +1.18(+2.61%) |
Oct 30, 2018 | 41.84 | 45.26 | 41.71 | 45.20 | 482,190 | +3.39(+8.11%) |
Oct 29, 2018 | 43.85 | 44.60 | 40.90 | 41.81 | 509,162 | -0.85(-1.99%) |
Oct 26, 2018 | 42.17 | 43.33 | 40.95 | 42.66 | 232,800 | -0.59(-1.36%) |
Oct 25, 2018 | 42.13 | 43.69 | 42.12 | 43.25 | 371,735 | +1.63(+3.92%) |
Oct 24, 2018 | 43.75 | 44.04 | 41.40 | 41.62 | 305,737 | -2.14(-4.89%) |
Oct 23, 2018 | 43.96 | 44.01 | 42.77 | 43.76 | 321,440 | -0.71(-1.60%) |
Oct 22, 2018 | 43.45 | 44.89 | 42.43 | 44.47 | 344,098 | +1.07(+2.47%) |
Oct 19, 2018 | 44.66 | 45.85 | 43.30 | 43.40 | 331,600 | -1.38(-3.08%) |
Oct 18, 2018 | 45.12 | 45.83 | 44.40 | 44.78 | 308,769 | -0.81(-1.78%) |
Oct 17, 2018 | 45.16 | 45.60 | 44.31 | 45.59 | 214,143 | +0.16(+0.35%) |
Oct 16, 2018 | 43.98 | 45.69 | 43.94 | 45.43 | 301,575 | +2.21(+5.11%) |
Oct 15, 2018 | 44.67 | 44.79 | 43.05 | 43.22 | 385,900 | -1.55(-3.46%) |
Oct 12, 2018 | 44.41 | 45.86 | 44.41 | 44.77 | 641,300 | +1.45(+3.35%) |
Oct 11, 2018 | 42.48 | 44.26 | 42.48 | 43.32 | 556,867 | +0.35(+0.81%) |
Oct 10, 2018 | 46.13 | 46.14 | 42.84 | 42.97 | 789,561 | -3.15(-6.83%) |
Oct 09, 2018 | 47.90 | 49.08 | 46.02 | 46.12 | 504,663 | -2.12(-4.39%) |
Oct 08, 2018 | 50.52 | 50.56 | 47.08 | 48.24 | 708,251 | -2.63(-5.17%) |
Oct 05, 2018 | 52.85 | 53.59 | 49.89 | 50.87 | 377,600 | -1.85(-3.51%) |
Oct 04, 2018 | 53.54 | 53.67 | 52.08 | 52.72 | 169,257 | -0.98(-1.82%) |
Oct 03, 2018 | 52.65 | 54.02 | 52.30 | 53.70 | 286,728 | +1.37(+2.62%) |
Oct 02, 2018 | 55.47 | 55.47 | 52.25 | 52.33 | 343,943 | -3.16(-5.69%) |
Oct 01, 2018 | 56.87 | 56.87 | 55.15 | 55.49 | 323,659 | -0.98(-1.74%) |
Sep 28, 2018 | 55.76 | 56.92 | 54.93 | 56.47 | 220,400 | +0.48(+0.86%) |
Sep 27, 2018 | 57.15 | 57.90 | 55.95 | 55.99 | 282,629 | -0.96(-1.69%) |
Sep 26, 2018 | 57.57 | 58.11 | 56.53 | 56.95 | 297,502 | -0.14(-0.25%) |
Sep 25, 2018 | 55.93 | 57.83 | 55.84 | 57.09 | 476,930 | +1.30(+2.33%) |
Sep 24, 2018 | 54.96 | 56.23 | 54.41 | 55.79 | 305,683 | +0.39(+0.70%) |
Sep 21, 2018 | 55.45 | 56.26 | 55.16 | 55.40 | 574,400 | -0.04(-0.07%) |
Sep 20, 2018 | 54.60 | 55.80 | 53.70 | 55.44 | 253,795 | +1.00(+1.84%) |
Sep 19, 2018 | 55.49 | 55.76 | 54.13 | 54.44 | 328,593 | -1.10(-1.98%) |
Sep 18, 2018 | 55.53 | 55.83 | 54.96 | 55.54 | 221,319 | +0.81(+1.48%) |
Sep 17, 2018 | 56.50 | 56.50 | 54.45 | 54.73 | 277,879 | -1.86(-3.29%) |
Sep 14, 2018 | 54.70 | 57.09 | 54.52 | 56.59 | 481,300 | +2.30(+4.24%) |
Sep 13, 2018 | 55.61 | 55.70 | 54.03 | 54.29 | 297,595 | -0.61(-1.11%) |
Sep 12, 2018 | 55.68 | 55.68 | 54.36 | 54.90 | 311,953 | -0.91(-1.63%) |
Sep 11, 2018 | 55.40 | 56.27 | 55.09 | 55.81 | 272,549 | +0.29(+0.52%) |
Sep 10, 2018 | 55.23 | 56.03 | 54.32 | 55.52 | 349,649 | +0.48(+0.87%) |
Sep 07, 2018 | 53.91 | 56.44 | 53.58 | 55.04 | 431,100 | +0.50(+0.92%) |
Sep 06, 2018 | 52.60 | 54.64 | 52.32 | 54.54 | 334,582 | +1.90(+3.61%) |
Sep 05, 2018 | 53.21 | 53.37 | 51.28 | 52.64 | 337,178 | -0.62(-1.16%) |
Sep 04, 2018 | 52.77 | 53.32 | 51.81 | 53.26 | 774,054 | +0.50(+0.95%) |
Aug 31, 2018 | 52.76 | 52.76 | 52.76 | 0 | +0.35(+0.67%) | |
Aug 30, 2018 | 52.71 | 53.03 | 51.91 | 52.41 | 267,726 | -0.22(-0.42%) |
Aug 29, 2018 | 52.64 | 53.76 | 52.44 | 52.63 | 335,832 | +0.18(+0.34%) |
Aug 28, 2018 | 52.50 | 52.70 | 51.65 | 52.45 | 218,369 | +0.25(+0.48%) |
Aug 27, 2018 | 51.98 | 52.69 | 51.00 | 52.20 | 453,215 | +0.71(+1.38%) |
Aug 24, 2018 | 49.95 | 51.95 | 49.95 | 51.49 | 776,500 | +1.57(+3.15%) |
Aug 23, 2018 | 49.14 | 51.17 | 48.69 | 49.92 | 1,537,355 | +0.84(+1.71%) |
Aug 22, 2018 | 48.64 | 49.90 | 48.64 | 49.08 | 389,244 | +0.41(+0.84%) |
Aug 21, 2018 | 48.12 | 49.52 | 48.12 | 48.67 | 362,739 | +0.75(+1.57%) |
Aug 20, 2018 | 46.78 | 48.09 | 46.31 | 47.92 | 380,472 | +1.36(+2.92%) |
Aug 17, 2018 | 46.47 | 46.88 | 45.99 | 46.56 | 165,900 | -0.08(-0.17%) |
Aug 16, 2018 | 47.21 | 48.01 | 46.50 | 46.64 | 213,096 | -0.35(-0.74%) |
Aug 15, 2018 | 46.88 | 47.20 | 46.10 | 46.99 | 431,849 | -0.01(-0.02%) |
Aug 14, 2018 | 46.83 | 47.20 | 46.29 | 47.00 | 236,526 | +0.42(+0.90%) |
Aug 13, 2018 | 48.17 | 48.17 | 46.47 | 46.58 | 380,261 | -1.06(-2.23%) |
Aug 10, 2018 | 47.06 | 48.18 | 46.82 | 47.64 | 500,500 | -0.11(-0.23%) |
Aug 09, 2018 | 48.47 | 49.10 | 47.72 | 47.75 | 481,220 | -0.79(-1.63%) |
Aug 08, 2018 | 48.77 | 49.21 | 48.37 | 48.54 | 454,718 | -0.50(-1.02%) |
Aug 07, 2018 | 47.58 | 49.17 | 47.19 | 49.04 | 533,352 | +0.79(+1.64%) |
Aug 06, 2018 | 47.00 | 48.52 | 46.23 | 48.25 | 397,789 | +1.18(+2.51%) |
Aug 03, 2018 | 45.08 | 49.26 | 45.00 | 47.07 | 924,000 | +1.53(+3.36%) |
Aug 02, 2018 | 43.35 | 46.25 | 43.35 | 45.54 | 553,486 | +2.26(+5.22%) |
Aug 01, 2018 | 42.85 | 43.60 | 42.83 | 43.28 | 296,312 | +0.58(+1.36%) |
Jul 31, 2018 | 43.90 | 44.10 | 42.54 | 42.70 | 469,344 | -0.99(-2.27%) |
Jul 30, 2018 | 46.25 | 46.48 | 43.60 | 43.69 | 410,120 | -2.71(-5.84%) |
Jul 27, 2018 | 47.66 | 48.26 | 46.09 | 46.40 | 296,300 | -1.09(-2.30%) |
Jul 26, 2018 | 47.79 | 48.13 | 47.02 | 47.49 | 247,060 | -0.43(-0.90%) |
Jul 25, 2018 | 46.51 | 48.13 | 46.51 | 47.92 | 144,470 | +1.30(+2.79%) |
Jul 24, 2018 | 48.02 | 48.60 | 46.41 | 46.62 | 239,951 | -1.28(-2.67%) |
Jul 23, 2018 | 46.84 | 48.15 | 46.36 | 47.90 | 279,374 | +0.87(+1.85%) |
Jul 20, 2018 | 47.05 | 47.17 | 46.59 | 47.03 | 190,512 | +0.13(+0.28%) |
Jul 19, 2018 | 46.71 | 47.13 | 46.45 | 46.90 | 278,539 | -0.10(-0.21%) |
Jul 18, 2018 | 47.25 | 47.80 | 46.77 | 47.00 | 156,137 | -0.20(-0.42%) |
Jul 17, 2018 | 46.44 | 47.53 | 46.17 | 47.20 | 172,768 | +0.56(+1.20%) |
Jul 16, 2018 | 47.12 | 47.46 | 46.37 | 46.64 | 146,638 | -0.32(-0.68%) |
Jul 13, 2018 | 47.08 | 47.35 | 46.52 | 46.96 | 208,258 | -0.21(-0.45%) |
Jul 12, 2018 | 45.40 | 47.20 | 45.40 | 47.17 | 193,463 | +1.87(+4.13%) |
Jul 11, 2018 | 44.95 | 45.44 | 44.25 | 45.30 | 205,659 | -0.01(-0.02%) |
Jul 10, 2018 | 45.41 | 46.25 | 45.15 | 45.31 | 224,418 | +0.07(+0.15%) |
Jul 09, 2018 | 45.56 | 45.88 | 44.52 | 45.24 | 253,058 | +0.06(+0.13%) |
Jul 06, 2018 | 44.78 | 45.70 | 44.64 | 45.18 | 211,133 | +0.26(+0.58%) |
Jul 05, 2018 | 45.16 | 45.26 | 44.07 | 44.92 | 193,428 | +0.18(+0.40%) |
Jul 03, 2018 | 44.74 | 44.74 | 44.74 | 0 | +0.29(+0.65%) | |
Jul 02, 2018 | 43.11 | 44.45 | 43.04 | 44.45 | 220,764 | +1.02(+2.35%) |
Jun 29, 2018 | 44.09 | 44.23 | 42.98 | 43.43 | 240,732 | -0.52(-1.18%) |
Jun 28, 2018 | 42.77 | 44.10 | 42.39 | 43.95 | 326,011 | +1.13(+2.64%) |
Jun 27, 2018 | 44.35 | 44.64 | 42.79 | 42.82 | 431,053 | -1.47(-3.32%) |
Jun 26, 2018 | 44.55 | 45.32 | 44.21 | 44.29 | 324,435 | -0.26(-0.58%) |
Jun 25, 2018 | 46.56 | 46.96 | 44.23 | 44.55 | 541,909 | -2.35(-5.01%) |
Jun 22, 2018 | 48.19 | 49.34 | 46.55 | 46.90 | 1,155,763 | -1.13(-2.35%) |
Jun 21, 2018 | 49.50 | 49.80 | 47.70 | 48.03 | 297,249 | -1.09(-2.22%) |
Jun 20, 2018 | 48.68 | 49.50 | 48.22 | 49.12 | 298,446 | +0.65(+1.34%) |
Jun 19, 2018 | 49.03 | 49.27 | 47.68 | 48.47 | 259,704 | -0.80(-1.62%) |
Jun 18, 2018 | 49.63 | 49.79 | 48.64 | 49.27 | 344,393 | -0.52(-1.04%) |
Jun 15, 2018 | 49.97 | 48.86 | 49.79 | 439,148 | +0.93(+1.90%) | |
Jun 14, 2018 | 48.94 | 50.31 | 48.42 | 48.86 | 539,697 | -0.05(-0.10%) |
Jun 13, 2018 | 47.63 | 49.86 | 47.51 | 48.91 | 1,201,436 | +1.43(+3.01%) |
Jun 12, 2018 | 44.42 | 47.78 | 44.20 | 47.48 | 829,643 | +2.93(+6.58%) |
Jun 11, 2018 | 43.76 | 44.61 | 43.57 | 44.55 | 529,229 | +0.93(+2.13%) |
Jun 08, 2018 | 42.90 | 44.04 | 42.57 | 43.62 | 243,594 | +0.72(+1.68%) |
Jun 07, 2018 | 44.50 | 44.65 | 42.59 | 42.90 | 282,344 | -1.52(-3.42%) |
Jun 06, 2018 | 44.45 | 44.42 | 196,145 | +0.69(+1.58%) | ||
Jun 05, 2018 | 43.87 | 44.65 | 43.66 | 43.73 | 432,463 | -0.24(-0.55%) |
Jun 04, 2018 | 42.57 | 44.02 | 42.57 | 43.97 | 378,717 | +1.33(+3.12%) |
Jun 01, 2018 | 41.79 | 42.81 | 41.59 | 42.64 | 289,754 | +1.02(+2.45%) |
May 31, 2018 | 40.56 | 41.63 | 40.42 | 41.62 | 427,456 | +1.05(+2.59%) |
May 30, 2018 | 40.67 | 41.13 | 40.01 | 40.57 | 389,619 | +0.19(+0.47%) |
May 29, 2018 | 40.24 | 40.46 | 39.69 | 40.38 | 695,091 | +0.14(+0.35%) |
May 25, 2018 | 40.24 | 40.24 | 40.24 | 0 | -0.13(-0.32%) | |
May 24, 2018 | 39.99 | 40.49 | 39.79 | 40.37 | 742,596 | +0.41(+1.03%) |
May 23, 2018 | 39.69 | 40.45 | 39.08 | 39.96 | 2,613,850 | -0.97(-2.37%) |
May 22, 2018 | 41.89 | 41.99 | 40.93 | 40.93 | 173,840 | -0.70(-1.68%) |
May 21, 2018 | 41.10 | 41.66 | 41.02 | 41.63 | 250,422 | +0.49(+1.19%) |
May 18, 2018 | 39.52 | 41.38 | 39.08 | 41.14 | 408,022 | +1.62(+4.10%) |
May 17, 2018 | 39.65 | 40.08 | 39.06 | 39.52 | 205,185 | -0.13(-0.33%) |
May 16, 2018 | 40.14 | 40.21 | 39.41 | 39.65 | 280,840 | -0.32(-0.80%) |
May 15, 2018 | 40.44 | 40.44 | 39.01 | 39.97 | 431,983 | -0.51(-1.25%) |
May 14, 2018 | 41.79 | 42.11 | 40.44 | 40.48 | 287,315 | -1.12(-2.70%) |
May 11, 2018 | 42.28 | 42.48 | 41.53 | 41.60 | 352,729 | -0.87(-2.05%) |
May 10, 2018 | 41.55 | 42.60 | 41.23 | 42.47 | 294,621 | +1.10(+2.66%) |
May 09, 2018 | 40.48 | 41.39 | 40.36 | 41.37 | 191,441 | +0.87(+2.15%) |
May 08, 2018 | 40.50 | 41.01 | 40.16 | 40.50 | 369,094 | -0.24(-0.59%) |
May 07, 2018 | 41.07 | 41.34 | 40.41 | 40.74 | 405,042 | -0.07(-0.18%) |
May 04, 2018 | 40.70 | 41.70 | 37.84 | 40.81 | 1,065,181 | -2.03(-4.73%) |
May 03, 2018 | 41.80 | 43.17 | 41.42 | 42.84 | 380,102 | +0.83(+1.98%) |
May 02, 2018 | 41.75 | 42.17 | 41.53 | 42.01 | 215,716 | +0.44(+1.06%) |
May 01, 2018 | 41.50 | 41.70 | 40.62 | 41.57 | 180,957 | +0.17(+0.41%) |
Apr 30, 2018 | 41.08 | 41.72 | 40.90 | 41.40 | 615,890 | +0.43(+1.05%) |
Apr 27, 2018 | 41.45 | 41.45 | 40.66 | 40.97 | 153,068 | -0.34(-0.82%) |
Apr 26, 2018 | 41.21 | 41.67 | 40.97 | 41.31 | 164,019 | +0.27(+0.66%) |
Apr 25, 2018 | 40.95 | 41.24 | 39.81 | 41.04 | 287,467 | -0.01(-0.02%) |
Apr 24, 2018 | 41.27 | 41.55 | 40.59 | 41.05 | 526,466 | +0.08(+0.20%) |
Apr 23, 2018 | 41.08 | 41.68 | 40.73 | 40.97 | 221,066 | -0.09(-0.22%) |
Apr 20, 2018 | 41.24 | 41.53 | 40.62 | 41.06 | 224,678 | -0.40(-0.96%) |
Apr 19, 2018 | 41.11 | 41.59 | 40.88 | 41.46 | 295,172 | +0.21(+0.51%) |
Apr 18, 2018 | 41.37 | 41.75 | 41.11 | 41.25 | 338,367 | -0.11(-0.27%) |
Apr 17, 2018 | 40.83 | 41.54 | 40.80 | 41.36 | 430,587 | +0.75(+1.85%) |
Apr 16, 2018 | 40.54 | 40.89 | 40.19 | 40.61 | 429,390 | +0.37(+0.92%) |
Apr 13, 2018 | 40.26 | 40.30 | 39.63 | 40.24 | 325,825 | +0.19(+0.47%) |
Apr 12, 2018 | 39.96 | 40.24 | 39.21 | 40.05 | 269,698 | +0.42(+1.06%) |
Apr 11, 2018 | 39.18 | 39.63 | 38.52 | 39.63 | 329,989 | +0.34(+0.87%) |
Apr 10, 2018 | 38.43 | 39.37 | 38.13 | 39.29 | 448,716 | +1.03(+2.69%) |
Apr 09, 2018 | 38.45 | 38.85 | 38.22 | 38.26 | 302,768 | -0.07(-0.18%) |
Apr 06, 2018 | 38.35 | 39.04 | 37.87 | 38.33 | 956,687 | -0.45(-1.16%) |
Apr 05, 2018 | 40.27 | 40.27 | 38.66 | 38.78 | 331,601 | -0.03(-0.08%) |
Apr 04, 2018 | 38.09 | 38.95 | 37.95 | 38.81 | 485,749 | +0.35(+0.91%) |
Apr 03, 2018 | 38.41 | 38.54 | 37.86 | 38.46 | 551,477 | +0.46(+1.21%) |