Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 36.26 | 36.30 | 35.84 | 35.99 | 209,240 | -0.19(-0.52%) |
Apr 29, 2019 | 35.70 | 36.27 | 35.52 | 36.17 | 272,613 | +0.58(+1.63%) |
Apr 26, 2019 | 35.54 | 35.73 | 35.27 | 35.59 | 168,423 | +0.04(+0.13%) |
Apr 25, 2019 | 35.63 | 36.04 | 35.32 | 35.55 | 368,685 | -0.12(-0.33%) |
Apr 24, 2019 | 35.49 | 35.84 | 34.84 | 35.67 | 237,439 | +0.12(+0.35%) |
Apr 23, 2019 | 35.17 | 35.66 | 34.91 | 35.54 | 339,517 | +0.58(+1.66%) |
Apr 22, 2019 | 34.84 | 35.01 | 34.67 | 34.96 | 290,409 | -0.02(-0.05%) |
Apr 18, 2019 | 35.09 | 35.54 | 34.90 | 34.98 | 446,591 | -0.16(-0.46%) |
Apr 17, 2019 | 34.42 | 35.20 | 34.29 | 35.14 | 335,826 | +0.94(+2.74%) |
Apr 16, 2019 | 33.75 | 34.24 | 33.42 | 34.20 | 466,896 | +0.89(+2.68%) |
Apr 15, 2019 | 33.18 | 33.50 | 32.93 | 33.31 | 485,394 | +0.22(+0.67%) |
Apr 12, 2019 | 32.32 | 33.15 | 32.32 | 33.09 | 680,413 | +0.58(+1.79%) |
Apr 11, 2019 | 31.92 | 32.67 | 31.09 | 32.50 | 1,615,131 | -2.17(-6.26%) |
Apr 10, 2019 | 34.31 | 34.77 | 34.04 | 34.67 | 667,424 | +0.24(+0.70%) |
Apr 09, 2019 | 34.84 | 35.01 | 34.24 | 34.43 | 455,600 | -0.53(-1.51%) |
Apr 08, 2019 | 34.92 | 35.22 | 34.27 | 34.96 | 194,240 | -0.13(-0.38%) |
Apr 05, 2019 | 34.59 | 35.20 | 34.36 | 35.09 | 364,395 | +0.50(+1.45%) |
Apr 04, 2019 | 34.40 | 35.03 | 34.26 | 34.59 | 289,069 | +0.20(+0.57%) |
Apr 03, 2019 | 34.43 | 34.82 | 34.12 | 34.40 | 160,448 | +0.25(+0.73%) |
Apr 02, 2019 | 34.14 | 34.26 | 33.75 | 34.15 | 238,234 | +0.02(+0.05%) |
Apr 01, 2019 | 33.49 | 34.22 | 33.46 | 34.13 | 284,416 | +0.65(+1.95%) |
Mar 29, 2019 | 33.11 | 33.67 | 32.91 | 33.48 | 220,160 | +0.56(+1.71%) |
Mar 28, 2019 | 32.66 | 32.97 | 32.39 | 32.92 | 150,096 | +0.26(+0.79%) |
Mar 27, 2019 | 32.22 | 32.85 | 32.22 | 32.66 | 157,103 | +0.38(+1.16%) |
Mar 26, 2019 | 32.10 | 32.48 | 31.88 | 32.28 | 136,165 | +0.40(+1.26%) |
Mar 25, 2019 | 31.43 | 32.08 | 31.08 | 31.88 | 170,891 | +0.43(+1.36%) |
Mar 22, 2019 | 32.17 | 32.33 | 31.25 | 31.45 | 287,126 | -0.83(-2.57%) |
Mar 21, 2019 | 31.49 | 32.47 | 31.17 | 32.28 | 229,559 | +0.71(+2.26%) |
Mar 20, 2019 | 32.08 | 32.15 | 31.33 | 31.57 | 222,489 | -0.50(-1.56%) |
Mar 19, 2019 | 32.30 | 32.61 | 32.01 | 32.07 | 214,047 | -0.17(-0.53%) |
Mar 18, 2019 | 31.80 | 32.42 | 31.79 | 32.24 | 270,061 | +0.46(+1.46%) |
Mar 15, 2019 | 31.78 | 32.34 | 31.68 | 31.77 | 542,673 | +0.03(+0.08%) |
Mar 14, 2019 | 31.98 | 32.20 | 31.69 | 31.75 | 195,626 | -0.31(-0.97%) |
Mar 13, 2019 | 31.81 | 32.32 | 31.69 | 32.06 | 200,931 | +0.32(+1.01%) |
Mar 12, 2019 | 31.64 | 31.92 | 31.45 | 31.74 | 131,825 | +0.12(+0.40%) |
Mar 11, 2019 | 31.28 | 31.76 | 31.25 | 31.61 | 183,764 | +0.32(+1.03%) |
Mar 08, 2019 | 30.83 | 31.40 | 30.83 | 31.29 | 149,498 | +0.40(+1.30%) |
Mar 07, 2019 | 31.11 | 31.60 | 30.64 | 30.89 | 451,727 | -0.31(-1.00%) |
Mar 06, 2019 | 32.11 | 32.20 | 31.18 | 31.20 | 194,969 | -0.95(-2.94%) |
Mar 05, 2019 | 32.13 | 32.29 | 31.98 | 32.15 | 171,891 | +0.00(+0.00%) |
Mar 04, 2019 | 32.17 | 32.49 | 31.99 | 32.15 | 173,114 | -0.03(-0.08%) |
Mar 01, 2019 | 32.18 | 32.46 | 32.06 | 32.17 | 153,865 | +0.30(+0.95%) |
Feb 28, 2019 | 31.91 | 31.99 | 31.64 | 31.87 | 236,843 | -0.03(-0.08%) |
Feb 27, 2019 | 32.04 | 32.26 | 31.72 | 31.90 | 334,323 | -0.14(-0.45%) |
Feb 26, 2019 | 32.63 | 32.73 | 31.95 | 32.04 | 165,593 | -0.64(-1.97%) |
Feb 25, 2019 | 33.54 | 33.73 | 32.59 | 32.68 | 313,897 | -0.69(-2.06%) |
Feb 22, 2019 | 33.14 | 33.39 | 32.77 | 33.37 | 110,975 | +0.24(+0.73%) |
Feb 21, 2019 | 32.98 | 33.32 | 32.88 | 33.13 | 167,019 | +0.13(+0.41%) |
Feb 20, 2019 | 32.49 | 33.15 | 32.29 | 33.00 | 195,392 | +0.51(+1.57%) |
Feb 19, 2019 | 32.28 | 32.66 | 32.07 | 32.49 | 92,397 | +0.10(+0.30%) |
Feb 15, 2019 | 31.84 | 32.47 | 31.74 | 32.39 | 139,419 | +0.58(+1.82%) |
Feb 14, 2019 | 31.63 | 31.97 | 31.31 | 31.81 | 164,937 | -0.01(-0.03%) |
Feb 13, 2019 | 31.79 | 31.91 | 31.49 | 31.82 | 168,359 | +0.12(+0.39%) |
Feb 12, 2019 | 31.50 | 31.77 | 31.33 | 31.69 | 164,127 | +0.35(+1.11%) |
Feb 11, 2019 | 31.05 | 31.36 | 30.59 | 31.34 | 203,417 | +0.58(+1.89%) |
Feb 08, 2019 | 30.80 | 30.91 | 30.60 | 30.76 | 165,735 | -0.04(-0.14%) |
Feb 07, 2019 | 30.79 | 30.91 | 30.48 | 30.81 | 273,036 | -0.18(-0.58%) |
Feb 06, 2019 | 30.94 | 31.22 | 30.77 | 30.99 | 171,275 | +0.04(+0.14%) |
Feb 05, 2019 | 30.79 | 31.08 | 30.52 | 30.94 | 341,912 | +0.15(+0.49%) |
Feb 04, 2019 | 30.49 | 30.82 | 30.08 | 30.79 | 300,017 | +0.27(+0.89%) |
Feb 01, 2019 | 30.38 | 30.61 | 30.05 | 30.52 | 221,287 | +0.25(+0.82%) |
Jan 31, 2019 | 29.78 | 30.32 | 29.59 | 30.27 | 263,850 | +0.33(+1.10%) |
Jan 30, 2019 | 29.91 | 30.03 | 29.49 | 29.94 | 146,789 | +0.20(+0.69%) |
Jan 29, 2019 | 29.98 | 30.06 | 29.52 | 29.74 | 162,929 | -0.27(-0.89%) |
Jan 28, 2019 | 29.76 | 30.44 | 29.76 | 30.00 | 208,513 | +0.02(+0.06%) |
Jan 25, 2019 | 30.34 | 30.46 | 29.57 | 29.98 | 231,642 | -0.01(-0.03%) |
Jan 24, 2019 | 29.94 | 30.21 | 29.03 | 29.99 | 146,248 | +0.08(+0.27%) |
Jan 23, 2019 | 30.11 | 30.44 | 29.43 | 29.91 | 254,990 | -0.13(-0.44%) |
Jan 22, 2019 | 30.15 | 30.61 | 29.76 | 30.05 | 203,367 | -0.38(-1.26%) |
Jan 18, 2019 | 29.98 | 30.67 | 29.94 | 30.43 | 262,370 | +0.52(+1.75%) |
Jan 17, 2019 | 29.27 | 29.90 | 28.59 | 29.90 | 215,083 | +0.64(+2.19%) |
Jan 16, 2019 | 29.20 | 29.54 | 28.95 | 29.27 | 218,727 | +0.07(+0.24%) |
Jan 15, 2019 | 29.13 | 29.28 | 28.79 | 29.19 | 198,443 | +0.07(+0.24%) |
Jan 14, 2019 | 28.81 | 29.49 | 28.65 | 29.12 | 234,705 | +0.12(+0.43%) |
Jan 11, 2019 | 28.20 | 29.03 | 28.17 | 29.00 | 272,500 | +0.64(+2.26%) |
Jan 10, 2019 | 28.54 | 28.90 | 28.18 | 28.36 | 136,057 | -0.34(-1.18%) |
Jan 09, 2019 | 28.53 | 28.98 | 28.15 | 28.70 | 311,780 | +0.25(+0.87%) |
Jan 08, 2019 | 28.49 | 29.12 | 27.56 | 28.45 | 524,563 | +0.22(+0.79%) |
Jan 07, 2019 | 27.68 | 28.45 | 27.43 | 28.23 | 566,906 | +0.62(+2.25%) |
Jan 04, 2019 | 27.43 | 27.94 | 27.43 | 27.60 | 403,517 | +0.58(+2.14%) |
Jan 03, 2019 | 27.10 | 27.60 | 26.37 | 27.03 | 327,355 | -0.22(-0.82%) |
Jan 02, 2019 | 26.03 | 27.82 | 26.03 | 27.25 | 388,918 | +0.73(+2.75%) |
Dec 31, 2018 | 26.55 | 26.66 | 25.93 | 26.52 | 296,925 | +0.07(+0.27%) |
Dec 28, 2018 | 26.24 | 26.67 | 25.65 | 26.45 | 527,893 | +0.20(+0.78%) |
Dec 27, 2018 | 25.46 | 26.39 | 25.30 | 26.24 | 554,512 | +0.60(+2.36%) |
Dec 26, 2018 | 24.76 | 25.66 | 23.90 | 25.64 | 511,113 | +1.04(+4.23%) |
Dec 24, 2018 | 23.99 | 25.56 | 23.72 | 24.60 | 357,031 | +0.62(+2.59%) |
Dec 21, 2018 | 23.75 | 25.03 | 23.55 | 23.98 | 1,450,186 | +0.23(+0.97%) |
Dec 20, 2018 | 25.32 | 26.39 | 23.44 | 23.75 | 1,194,622 | -3.63(-13.27%) |
Dec 19, 2018 | 28.17 | 29.26 | 27.30 | 27.38 | 493,676 | -0.70(-2.50%) |
Dec 18, 2018 | 27.76 | 29.07 | 27.76 | 28.08 | 443,307 | +0.36(+1.28%) |
Dec 17, 2018 | 28.18 | 28.70 | 27.59 | 27.73 | 349,799 | -0.66(-2.32%) |
Dec 14, 2018 | 28.63 | 29.30 | 28.34 | 28.39 | 346,338 | -0.40(-1.39%) |
Dec 13, 2018 | 29.62 | 30.00 | 28.71 | 28.79 | 229,222 | -0.64(-2.17%) |
Dec 12, 2018 | 30.07 | 30.25 | 29.39 | 29.43 | 307,434 | -0.23(-0.78%) |
Dec 11, 2018 | 30.47 | 30.63 | 29.38 | 29.66 | 317,627 | -0.33(-1.10%) |
Dec 10, 2018 | 30.70 | 30.72 | 29.84 | 29.98 | 202,162 | -0.61(-2.00%) |
Dec 07, 2018 | 31.16 | 31.68 | 30.54 | 30.60 | 199,563 | -0.57(-1.82%) |
Dec 06, 2018 | 31.10 | 31.55 | 30.56 | 31.17 | 212,421 | -0.32(-1.02%) |
Dec 04, 2018 | 32.68 | 32.94 | 31.45 | 31.49 | 502,005 | -1.35(-4.11%) |
Dec 03, 2018 | 32.89 | 33.13 | 32.35 | 32.84 | 193,467 | +0.45(+1.40%) |
Nov 30, 2018 | 32.02 | 32.52 | 31.97 | 32.38 | 219,148 | +0.44(+1.39%) |
Nov 29, 2018 | 31.98 | 32.39 | 31.77 | 31.94 | 146,956 | -0.26(-0.80%) |
Nov 28, 2018 | 31.89 | 32.21 | 31.24 | 32.20 | 220,139 | +0.31(+0.98%) |
Nov 27, 2018 | 31.23 | 32.29 | 31.08 | 31.89 | 586,544 | +0.36(+1.16%) |
Nov 26, 2018 | 31.36 | 31.68 | 31.18 | 31.52 | 516,261 | +0.44(+1.40%) |
Nov 23, 2018 | 30.80 | 31.58 | 30.80 | 31.09 | 78,677 | +0.20(+0.63%) |
Nov 21, 2018 | 30.89 | 30.89 | 30.89 | 0 | +0.49(+1.61%) | |
Nov 20, 2018 | 31.39 | 31.75 | 30.21 | 30.40 | 423,012 | -1.25(-3.96%) |
Nov 19, 2018 | 32.02 | 32.41 | 31.58 | 31.66 | 318,698 | -0.52(-1.60%) |
Nov 16, 2018 | 32.91 | 33.19 | 31.80 | 32.17 | 393,950 | -1.08(-3.23%) |
Nov 15, 2018 | 33.05 | 33.50 | 32.69 | 33.25 | 349,735 | -0.04(-0.13%) |
Nov 14, 2018 | 33.81 | 34.28 | 33.00 | 33.29 | 259,989 | -0.21(-0.64%) |
Nov 13, 2018 | 33.57 | 34.71 | 33.12 | 33.50 | 623,034 | +0.08(+0.24%) |
Nov 12, 2018 | 33.69 | 34.08 | 33.31 | 33.42 | 154,403 | -0.29(-0.87%) |
Nov 09, 2018 | 34.48 | 34.48 | 33.36 | 33.72 | 149,475 | -0.94(-2.72%) |
Nov 08, 2018 | 34.78 | 34.93 | 34.23 | 34.66 | 179,478 | -0.13(-0.38%) |
Nov 07, 2018 | 34.43 | 34.79 | 33.99 | 34.79 | 213,038 | +0.59(+1.71%) |
Nov 06, 2018 | 33.09 | 34.45 | 33.05 | 34.20 | 246,278 | +1.09(+3.30%) |
Nov 05, 2018 | 33.50 | 33.92 | 32.66 | 33.11 | 223,030 | -0.30(-0.90%) |
Nov 02, 2018 | 33.24 | 33.70 | 32.72 | 33.41 | 441,224 | +0.37(+1.13%) |
Nov 01, 2018 | 32.06 | 33.16 | 32.06 | 33.04 | 425,661 | +0.97(+3.02%) |
Oct 31, 2018 | 31.89 | 32.24 | 31.70 | 32.07 | 379,809 | +0.94(+3.03%) |
Oct 30, 2018 | 29.77 | 31.18 | 29.46 | 31.13 | 411,942 | +1.35(+4.53%) |
Oct 29, 2018 | 30.70 | 31.00 | 29.41 | 29.78 | 371,750 | -0.52(-1.70%) |
Oct 26, 2018 | 31.21 | 31.21 | 29.95 | 30.30 | 344,650 | -1.31(-4.16%) |
Oct 25, 2018 | 32.27 | 32.39 | 31.53 | 31.61 | 393,340 | -0.36(-1.11%) |
Oct 24, 2018 | 32.69 | 33.07 | 31.91 | 31.97 | 231,748 | -0.73(-2.23%) |
Oct 23, 2018 | 33.27 | 33.27 | 32.35 | 32.69 | 305,011 | -1.14(-3.36%) |
Oct 22, 2018 | 33.40 | 34.15 | 33.40 | 33.83 | 226,478 | +0.57(+1.70%) |
Oct 19, 2018 | 33.21 | 33.73 | 33.11 | 33.27 | 321,007 | +0.05(+0.16%) |
Oct 18, 2018 | 34.47 | 34.96 | 33.01 | 33.21 | 184,271 | -1.34(-3.89%) |
Oct 17, 2018 | 35.36 | 35.37 | 34.18 | 34.56 | 175,784 | -0.81(-2.30%) |
Oct 16, 2018 | 34.66 | 35.45 | 34.26 | 35.37 | 165,322 | +0.70(+2.02%) |
Oct 15, 2018 | 34.60 | 35.02 | 34.42 | 34.67 | 190,550 | +0.06(+0.18%) |
Oct 12, 2018 | 35.16 | 35.40 | 34.42 | 34.61 | 275,568 | -0.14(-0.41%) |
Oct 11, 2018 | 35.12 | 35.74 | 34.49 | 34.75 | 266,414 | -0.43(-1.23%) |
Oct 10, 2018 | 35.88 | 35.96 | 35.11 | 35.19 | 160,032 | -0.77(-2.14%) |
Oct 09, 2018 | 36.44 | 36.73 | 35.86 | 35.95 | 191,166 | -0.50(-1.38%) |
Oct 08, 2018 | 36.66 | 36.91 | 36.16 | 36.46 | 178,672 | -0.21(-0.58%) |
Oct 05, 2018 | 36.75 | 37.02 | 36.23 | 36.67 | 344,969 | -0.14(-0.38%) |
Oct 04, 2018 | 37.04 | 37.10 | 36.47 | 36.81 | 370,590 | -0.42(-1.14%) |
Oct 03, 2018 | 36.76 | 37.86 | 36.10 | 37.24 | 485,760 | +1.59(+4.47%) |
Oct 02, 2018 | 35.78 | 36.37 | 35.55 | 35.65 | 189,942 | -0.33(-0.91%) |
Oct 01, 2018 | 37.05 | 37.19 | 35.81 | 35.97 | 249,887 | -0.58(-1.60%) |
Sep 28, 2018 | 35.83 | 37.40 | 35.83 | 36.56 | 272,742 | +0.10(+0.27%) |
Sep 27, 2018 | 36.85 | 37.12 | 36.41 | 36.46 | 182,709 | -0.40(-1.08%) |
Sep 26, 2018 | 37.36 | 37.51 | 36.80 | 36.86 | 246,375 | -0.51(-1.37%) |
Sep 25, 2018 | 37.59 | 37.66 | 37.09 | 37.37 | 188,168 | -0.23(-0.61%) |
Sep 24, 2018 | 37.88 | 38.03 | 37.33 | 37.60 | 189,346 | -0.45(-1.19%) |
Sep 21, 2018 | 37.25 | 38.11 | 36.75 | 38.05 | 486,709 | +0.71(+1.90%) |
Sep 20, 2018 | 37.20 | 37.50 | 36.71 | 37.34 | 399,974 | +0.40(+1.08%) |
Sep 19, 2018 | 37.18 | 37.93 | 35.95 | 36.95 | 818,539 | -0.64(-1.69%) |
Sep 18, 2018 | 37.54 | 39.32 | 35.72 | 37.58 | 2,116,539 | -5.08(-11.90%) |
Sep 17, 2018 | 43.30 | 43.41 | 42.43 | 42.66 | 277,490 | -0.55(-1.27%) |
Sep 14, 2018 | 42.98 | 43.79 | 42.90 | 43.21 | 388,373 | +0.17(+0.39%) |
Sep 13, 2018 | 43.24 | 43.68 | 42.92 | 43.04 | 139,441 | -0.17(-0.39%) |
Sep 12, 2018 | 43.24 | 43.49 | 42.96 | 43.21 | 169,514 | -0.05(-0.12%) |
Sep 11, 2018 | 43.24 | 43.51 | 42.86 | 43.26 | 125,407 | -0.01(-0.02%) |
Sep 10, 2018 | 43.09 | 43.64 | 43.04 | 43.27 | 151,914 | +0.30(+0.70%) |
Sep 07, 2018 | 43.49 | 43.49 | 42.88 | 42.97 | 198,933 | -0.60(-1.38%) |
Sep 06, 2018 | 43.53 | 43.91 | 43.09 | 43.57 | 134,133 | -0.08(-0.18%) |
Sep 05, 2018 | 43.45 | 43.94 | 43.32 | 43.65 | 170,685 | +0.21(+0.49%) |
Sep 04, 2018 | 43.47 | 43.73 | 43.06 | 43.44 | 113,921 | -0.11(-0.24%) |
Aug 31, 2018 | 43.55 | 43.55 | 43.55 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 43.84 | 43.84 | 43.34 | 43.55 | 90,908 | -0.44(-1.01%) |
Aug 29, 2018 | 43.84 | 44.18 | 43.57 | 43.99 | 144,536 | +0.17(+0.38%) |
Aug 28, 2018 | 44.02 | 44.09 | 43.62 | 43.82 | 98,616 | -0.15(-0.34%) |
Aug 27, 2018 | 44.24 | 44.59 | 43.92 | 43.97 | 93,804 | -0.18(-0.40%) |
Aug 24, 2018 | 44.22 | 44.32 | 43.97 | 44.15 | 106,248 | -0.04(-0.08%) |
Aug 23, 2018 | 44.33 | 44.55 | 44.04 | 44.18 | 78,425 | -0.19(-0.44%) |
Aug 22, 2018 | 44.51 | 44.63 | 44.09 | 44.38 | 68,265 | -0.26(-0.57%) |
Aug 21, 2018 | 44.04 | 44.98 | 43.91 | 44.63 | 152,561 | +0.73(+1.65%) |
Aug 20, 2018 | 44.02 | 44.21 | 43.63 | 43.91 | 166,329 | +0.01(+0.02%) |
Aug 17, 2018 | 43.24 | 43.97 | 43.24 | 43.90 | 71,548 | +0.64(+1.47%) |
Aug 16, 2018 | 43.20 | 43.55 | 43.18 | 43.26 | 138,692 | +0.29(+0.68%) |
Aug 15, 2018 | 44.01 | 44.04 | 42.81 | 42.97 | 178,951 | -1.05(-2.39%) |
Aug 14, 2018 | 43.54 | 44.13 | 43.52 | 44.02 | 145,742 | +0.51(+1.18%) |
Aug 13, 2018 | 43.47 | 43.70 | 43.03 | 43.51 | 144,077 | -0.01(-0.02%) |
Aug 10, 2018 | 43.79 | 44.07 | 43.52 | 43.52 | 106,700 | -0.46(-1.05%) |
Aug 09, 2018 | 44.09 | 44.39 | 43.86 | 43.98 | 148,644 | -0.12(-0.26%) |
Aug 08, 2018 | 44.22 | 44.35 | 43.79 | 44.09 | 143,420 | +0.00(+0.00%) |
Aug 07, 2018 | 44.45 | 44.89 | 44.02 | 44.09 | 282,903 | -0.14(-0.32%) |
Aug 06, 2018 | 43.88 | 44.58 | 43.71 | 44.24 | 194,118 | +0.79(+1.81%) |
Aug 03, 2018 | 43.75 | 44.11 | 43.31 | 43.45 | 107,492 | -0.37(-0.85%) |
Aug 02, 2018 | 43.44 | 43.95 | 43.19 | 43.82 | 96,385 | +0.15(+0.34%) |
Aug 01, 2018 | 45.00 | 45.00 | 43.42 | 43.67 | 161,502 | -1.24(-2.76%) |
Jul 31, 2018 | 43.72 | 45.00 | 43.57 | 44.91 | 204,506 | +1.40(+3.21%) |
Jul 30, 2018 | 43.42 | 44.01 | 43.42 | 43.51 | 92,376 | -0.03(-0.06%) |
Jul 27, 2018 | 43.63 | 43.91 | 43.30 | 43.54 | 278,733 | +0.07(+0.16%) |
Jul 26, 2018 | 42.94 | 43.63 | 42.94 | 43.47 | 125,523 | +0.57(+1.32%) |
Jul 25, 2018 | 42.73 | 42.92 | 42.09 | 42.90 | 177,480 | -0.01(-0.02%) |
Jul 24, 2018 | 42.93 | 43.13 | 42.64 | 42.91 | 157,448 | +0.12(+0.29%) |
Jul 23, 2018 | 42.94 | 43.10 | 42.50 | 42.78 | 142,568 | -0.13(-0.31%) |
Jul 20, 2018 | 43.27 | 42.79 | 42.92 | 160,501 | -0.42(-0.98%) | |
Jul 19, 2018 | 43.40 | 43.92 | 43.24 | 43.34 | 181,202 | -0.19(-0.45%) |
Jul 18, 2018 | 43.94 | 44.15 | 43.44 | 43.54 | 165,523 | -0.63(-1.42%) |
Jul 17, 2018 | 44.02 | 44.50 | 44.02 | 44.16 | 155,148 | +0.44(+1.01%) |
Jul 16, 2018 | 44.47 | 44.47 | 43.48 | 43.72 | 168,405 | -0.58(-1.31%) |
Jul 13, 2018 | 43.95 | 44.70 | 43.95 | 44.31 | 223,243 | +0.18(+0.40%) |
Jul 12, 2018 | 44.38 | 44.47 | 43.80 | 44.13 | 235,310 | -0.14(-0.32%) |
Jul 11, 2018 | 44.20 | 44.69 | 43.23 | 44.27 | 266,449 | -0.29(-0.65%) |
Jul 10, 2018 | 44.66 | 44.76 | 44.11 | 44.56 | 230,113 | +0.08(+0.18%) |
Jul 09, 2018 | 43.85 | 44.50 | 43.36 | 44.48 | 476,217 | +0.40(+0.90%) |
Jul 06, 2018 | 43.28 | 44.40 | 43.28 | 44.09 | 328,142 | +0.89(+2.06%) |
Jul 05, 2018 | 42.53 | 43.21 | 42.02 | 43.20 | 329,750 | +0.94(+2.23%) |
Jul 03, 2018 | 42.25 | 42.25 | 42.25 | 0 | -1.20(-2.76%) | |
Jul 02, 2018 | 42.22 | 43.50 | 42.08 | 43.45 | 350,875 | +0.97(+2.28%) |
Jun 29, 2018 | 41.74 | 42.92 | 40.82 | 42.48 | 559,691 | -0.44(-1.03%) |
Jun 28, 2018 | 41.96 | 43.11 | 40.01 | 42.92 | 1,005,134 | +4.82(+12.66%) |
Jun 27, 2018 | 38.18 | 38.94 | 37.97 | 38.10 | 291,053 | +0.00(+0.00%) |
Jun 26, 2018 | 38.10 | 38.35 | 37.92 | 38.10 | 211,506 | +0.00(+0.00%) |
Jun 25, 2018 | 38.74 | 38.74 | 37.94 | 38.10 | 169,229 | -0.78(-2.00%) |
Jun 22, 2018 | 39.05 | 39.29 | 38.52 | 38.87 | 377,079 | -0.15(-0.38%) |
Jun 21, 2018 | 39.30 | 39.65 | 38.85 | 39.02 | 222,100 | -0.32(-0.81%) |
Jun 20, 2018 | 39.11 | 39.41 | 38.93 | 39.34 | 161,826 | +0.44(+1.13%) |
Jun 19, 2018 | 38.06 | 39.09 | 38.06 | 38.90 | 301,273 | -0.06(-0.16%) |
Jun 18, 2018 | 38.89 | 39.09 | 38.77 | 38.96 | 350,115 | -0.09(-0.23%) |
Jun 15, 2018 | 39.28 | 39.28 | 39.05 | 334,530 | -0.23(-0.58%) | |
Jun 14, 2018 | 39.41 | 39.57 | 39.07 | 39.28 | 177,684 | -0.09(-0.22%) |
Jun 13, 2018 | 40.19 | 40.19 | 39.19 | 39.37 | 213,419 | -0.86(-2.13%) |
Jun 12, 2018 | 40.32 | 40.39 | 39.81 | 40.22 | 184,925 | +0.11(+0.29%) |
Jun 11, 2018 | 39.73 | 40.30 | 39.29 | 40.11 | 214,910 | +0.37(+0.93%) |
Jun 08, 2018 | 39.33 | 39.80 | 38.69 | 39.74 | 120,198 | +0.41(+1.03%) |
Jun 07, 2018 | 38.97 | 39.41 | 38.80 | 39.33 | 133,134 | +0.36(+0.93%) |
Jun 06, 2018 | 39.25 | 39.32 | 38.76 | 38.97 | 241,334 | -0.28(-0.72%) |
Jun 05, 2018 | 39.15 | 39.46 | 39.00 | 39.25 | 197,196 | +0.12(+0.32%) |
Jun 04, 2018 | 38.82 | 39.17 | 38.59 | 39.13 | 223,550 | +0.40(+1.02%) |
Jun 01, 2018 | 38.72 | 39.21 | 38.57 | 38.73 | 231,696 | +0.24(+0.62%) |
May 31, 2018 | 38.66 | 39.04 | 38.37 | 38.50 | 191,660 | -0.14(-0.37%) |
May 30, 2018 | 38.05 | 38.94 | 38.05 | 38.64 | 208,845 | +0.67(+1.77%) |
May 29, 2018 | 37.57 | 38.05 | 37.57 | 37.97 | 160,026 | +0.29(+0.77%) |
May 25, 2018 | 37.67 | 37.67 | 37.67 | 0 | -0.26(-0.70%) | |
May 24, 2018 | 37.84 | 38.24 | 37.75 | 37.94 | 188,606 | +0.10(+0.26%) |
May 23, 2018 | 37.83 | 38.06 | 37.59 | 37.84 | 181,425 | -0.07(-0.19%) |
May 22, 2018 | 37.83 | 38.39 | 37.70 | 37.91 | 263,670 | +0.06(+0.16%) |
May 21, 2018 | 37.42 | 38.16 | 37.42 | 37.85 | 184,541 | +0.46(+1.23%) |
May 18, 2018 | 37.31 | 37.44 | 37.06 | 37.39 | 454,819 | +0.22(+0.59%) |
May 17, 2018 | 36.78 | 37.34 | 36.76 | 37.17 | 100,801 | +0.45(+1.22%) |
May 16, 2018 | 36.53 | 37.15 | 36.48 | 36.72 | 266,576 | +0.34(+0.95%) |
May 15, 2018 | 36.44 | 36.69 | 36.24 | 36.38 | 272,499 | -0.09(-0.25%) |
May 14, 2018 | 36.87 | 37.05 | 36.42 | 36.47 | 164,536 | -0.35(-0.95%) |
May 11, 2018 | 37.46 | 37.51 | 36.58 | 36.82 | 196,020 | -0.69(-1.85%) |
May 10, 2018 | 37.39 | 37.53 | 37.25 | 37.51 | 137,699 | +0.18(+0.49%) |
May 09, 2018 | 37.85 | 37.95 | 37.29 | 37.33 | 292,022 | -0.53(-1.39%) |
May 08, 2018 | 37.80 | 38.02 | 37.49 | 37.86 | 215,497 | +0.52(+1.39%) |
May 07, 2018 | 37.06 | 37.52 | 36.79 | 37.34 | 181,868 | +0.31(+0.83%) |
May 04, 2018 | 36.57 | 37.48 | 36.57 | 37.03 | 334,610 | +0.39(+1.05%) |
May 03, 2018 | 36.79 | 37.02 | 36.20 | 36.64 | 281,327 | -0.18(-0.50%) |
May 02, 2018 | 37.08 | 37.53 | 36.76 | 36.83 | 185,502 | -0.36(-0.97%) |