Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 31.64 | 32.17 | 31.57 | 32.03 | 143,487 | +0.49(+1.57%) |
Mar 28, 2019 | 31.59 | 31.83 | 31.08 | 31.54 | 137,068 | -0.07(-0.22%) |
Mar 27, 2019 | 31.57 | 31.84 | 31.26 | 31.61 | 184,876 | +0.06(+0.19%) |
Mar 26, 2019 | 31.33 | 31.71 | 31.02 | 31.55 | 253,640 | +0.23(+0.75%) |
Mar 25, 2019 | 30.99 | 31.61 | 30.78 | 31.32 | 137,987 | +0.23(+0.73%) |
Mar 22, 2019 | 32.33 | 32.64 | 31.08 | 31.09 | 118,342 | -1.41(-4.35%) |
Mar 21, 2019 | 32.16 | 32.74 | 32.16 | 32.50 | 106,631 | +0.31(+0.97%) |
Mar 20, 2019 | 32.43 | 32.86 | 31.87 | 32.19 | 133,260 | -0.29(-0.91%) |
Mar 19, 2019 | 33.23 | 33.50 | 32.42 | 32.49 | 114,439 | -0.68(-2.06%) |
Mar 18, 2019 | 32.53 | 33.24 | 32.38 | 33.17 | 129,808 | +0.68(+2.11%) |
Mar 15, 2019 | 32.67 | 33.01 | 32.29 | 32.49 | 334,612 | -0.16(-0.48%) |
Mar 14, 2019 | 33.27 | 33.27 | 32.60 | 32.64 | 83,665 | -0.63(-1.90%) |
Mar 13, 2019 | 33.12 | 33.59 | 33.00 | 33.27 | 105,004 | +0.16(+0.50%) |
Mar 12, 2019 | 33.95 | 34.05 | 33.00 | 33.11 | 101,181 | -0.81(-2.40%) |
Mar 11, 2019 | 33.95 | 34.07 | 33.70 | 33.92 | 71,825 | -0.03(-0.08%) |
Mar 08, 2019 | 33.57 | 34.03 | 33.37 | 33.95 | 86,277 | +0.31(+0.93%) |
Mar 07, 2019 | 33.89 | 33.89 | 33.21 | 33.64 | 85,181 | -0.25(-0.74%) |
Mar 06, 2019 | 34.25 | 34.56 | 33.73 | 33.89 | 135,996 | -0.52(-1.51%) |
Mar 05, 2019 | 34.50 | 34.53 | 34.21 | 34.41 | 76,188 | -0.11(-0.33%) |
Mar 04, 2019 | 34.48 | 34.77 | 34.22 | 34.52 | 166,902 | -0.14(-0.40%) |
Mar 01, 2019 | 34.69 | 35.34 | 34.58 | 34.66 | 375,790 | +0.18(+0.53%) |
Feb 28, 2019 | 34.84 | 34.92 | 34.25 | 34.48 | 166,520 | -0.37(-1.07%) |
Feb 27, 2019 | 35.07 | 35.24 | 34.77 | 34.85 | 97,169 | -0.24(-0.69%) |
Feb 26, 2019 | 35.96 | 36.26 | 35.09 | 35.10 | 136,234 | -0.76(-2.13%) |
Feb 25, 2019 | 36.34 | 38.42 | 35.80 | 35.86 | 105,735 | -0.34(-0.93%) |
Feb 22, 2019 | 36.40 | 37.05 | 35.82 | 36.20 | 134,375 | -0.16(-0.43%) |
Feb 21, 2019 | 36.56 | 36.63 | 36.21 | 36.35 | 82,064 | -0.22(-0.59%) |
Feb 20, 2019 | 36.71 | 37.88 | 36.52 | 36.57 | 188,342 | -0.27(-0.73%) |
Feb 19, 2019 | 36.01 | 37.05 | 36.01 | 36.84 | 105,052 | +0.55(+1.53%) |
Feb 15, 2019 | 35.75 | 37.01 | 35.66 | 36.28 | 553,650 | +0.61(+1.70%) |
Feb 14, 2019 | 35.93 | 36.12 | 35.58 | 35.68 | 204,026 | -0.46(-1.27%) |
Feb 13, 2019 | 35.44 | 36.17 | 35.33 | 36.14 | 170,794 | +0.72(+2.03%) |
Feb 12, 2019 | 35.56 | 35.86 | 35.29 | 35.42 | 113,574 | -0.01(-0.02%) |
Feb 11, 2019 | 35.77 | 35.77 | 34.93 | 35.42 | 190,995 | -0.33(-0.92%) |
Feb 08, 2019 | 34.90 | 35.75 | 34.82 | 35.75 | 117,074 | +0.70(+2.00%) |
Feb 07, 2019 | 34.79 | 35.16 | 34.43 | 35.05 | 126,487 | +0.09(+0.25%) |
Feb 06, 2019 | 35.04 | 35.11 | 34.58 | 34.97 | 120,341 | +0.01(+0.02%) |
Feb 05, 2019 | 34.00 | 34.97 | 33.63 | 34.96 | 287,622 | +0.86(+2.52%) |
Feb 04, 2019 | 32.54 | 34.43 | 32.54 | 34.10 | 252,380 | +1.62(+4.99%) |
Feb 01, 2019 | 37.12 | 40.51 | 32.13 | 32.48 | 942,936 | -5.92(-15.42%) |
Jan 31, 2019 | 38.51 | 39.33 | 37.65 | 38.40 | 162,303 | -0.37(-0.96%) |
Jan 30, 2019 | 38.76 | 39.13 | 38.47 | 38.77 | 139,810 | +0.28(+0.72%) |
Jan 29, 2019 | 37.91 | 38.59 | 37.65 | 38.49 | 158,564 | +0.60(+1.57%) |
Jan 28, 2019 | 38.11 | 38.36 | 37.47 | 37.90 | 75,196 | -0.50(-1.30%) |
Jan 25, 2019 | 37.81 | 38.67 | 37.81 | 38.40 | 94,893 | +0.83(+2.21%) |
Jan 24, 2019 | 37.53 | 37.83 | 37.05 | 37.57 | 113,399 | +0.03(+0.07%) |
Jan 23, 2019 | 38.10 | 38.44 | 37.44 | 37.54 | 144,428 | -0.47(-1.23%) |
Jan 22, 2019 | 38.05 | 38.97 | 37.68 | 38.01 | 121,973 | -0.28(-0.72%) |
Jan 18, 2019 | 37.93 | 38.65 | 37.82 | 38.29 | 90,142 | +0.35(+0.93%) |
Jan 17, 2019 | 37.39 | 38.04 | 37.39 | 37.93 | 134,243 | +0.38(+1.01%) |
Jan 16, 2019 | 37.78 | 38.15 | 37.28 | 37.55 | 124,111 | -0.23(-0.62%) |
Jan 15, 2019 | 37.90 | 38.23 | 37.36 | 37.79 | 85,547 | -0.01(-0.02%) |
Jan 14, 2019 | 38.37 | 38.69 | 37.79 | 37.79 | 80,392 | -0.77(-1.99%) |
Jan 11, 2019 | 37.28 | 38.62 | 37.24 | 38.56 | 141,470 | +1.06(+2.83%) |
Jan 10, 2019 | 36.97 | 37.70 | 36.97 | 37.50 | 147,879 | +0.31(+0.84%) |
Jan 09, 2019 | 36.76 | 37.27 | 36.59 | 37.19 | 107,967 | +0.42(+1.15%) |
Jan 08, 2019 | 36.26 | 36.82 | 35.47 | 36.77 | 159,352 | +0.75(+2.08%) |
Jan 07, 2019 | 36.01 | 36.58 | 35.72 | 36.02 | 128,489 | +0.11(+0.31%) |
Jan 04, 2019 | 34.99 | 36.01 | 33.31 | 35.90 | 152,709 | +1.17(+3.35%) |
Jan 03, 2019 | 35.23 | 35.82 | 34.43 | 34.74 | 139,104 | -0.74(-2.09%) |
Jan 02, 2019 | 34.64 | 35.58 | 34.08 | 35.48 | 137,832 | +0.42(+1.21%) |
Dec 31, 2018 | 34.77 | 35.07 | 34.15 | 35.06 | 137,879 | +0.29(+0.84%) |
Dec 28, 2018 | 34.49 | 34.97 | 34.04 | 34.76 | 143,324 | +0.32(+0.93%) |
Dec 27, 2018 | 33.78 | 34.59 | 33.18 | 34.45 | 123,821 | +0.12(+0.35%) |
Dec 26, 2018 | 33.32 | 34.40 | 32.55 | 34.32 | 143,287 | +1.23(+3.73%) |
Dec 24, 2018 | 34.15 | 34.21 | 33.09 | 33.09 | 91,417 | -1.31(-3.81%) |
Dec 21, 2018 | 34.32 | 35.34 | 34.08 | 34.40 | 588,824 | +0.16(+0.48%) |
Dec 20, 2018 | 34.10 | 35.11 | 33.76 | 34.24 | 174,956 | +0.15(+0.43%) |
Dec 19, 2018 | 34.20 | 34.99 | 33.75 | 34.09 | 186,772 | -0.11(-0.33%) |
Dec 18, 2018 | 34.88 | 34.88 | 33.92 | 34.20 | 129,153 | -0.30(-0.88%) |
Dec 17, 2018 | 35.29 | 35.93 | 34.28 | 34.51 | 209,865 | -0.78(-2.20%) |
Dec 14, 2018 | 35.95 | 36.34 | 35.11 | 35.28 | 113,083 | -0.97(-2.67%) |
Dec 13, 2018 | 36.09 | 37.02 | 35.73 | 36.25 | 167,702 | +0.14(+0.38%) |
Dec 12, 2018 | 36.72 | 37.41 | 35.75 | 36.11 | 134,418 | -0.26(-0.71%) |
Dec 11, 2018 | 36.16 | 36.60 | 35.74 | 36.37 | 190,217 | +0.57(+1.59%) |
Dec 10, 2018 | 35.43 | 35.96 | 35.06 | 35.80 | 156,321 | +0.37(+1.05%) |
Dec 07, 2018 | 35.38 | 36.24 | 35.02 | 35.43 | 245,633 | +0.24(+0.69%) |
Dec 06, 2018 | 34.22 | 35.32 | 33.70 | 35.19 | 180,918 | +0.66(+1.93%) |
Dec 04, 2018 | 36.20 | 36.65 | 34.32 | 34.52 | 142,977 | -1.67(-4.60%) |
Dec 03, 2018 | 36.53 | 36.53 | 35.15 | 36.19 | 250,127 | -0.17(-0.47%) |
Nov 30, 2018 | 36.20 | 36.59 | 35.66 | 36.36 | 182,139 | +0.17(+0.48%) |
Nov 29, 2018 | 36.44 | 36.85 | 36.05 | 36.19 | 109,704 | -0.46(-1.25%) |
Nov 28, 2018 | 35.48 | 36.72 | 35.36 | 36.65 | 309,996 | +1.17(+3.31%) |
Nov 27, 2018 | 36.27 | 36.57 | 35.45 | 35.47 | 151,340 | -1.08(-2.95%) |
Nov 26, 2018 | 37.24 | 37.24 | 36.28 | 36.55 | 130,688 | -0.42(-1.14%) |
Nov 23, 2018 | 36.46 | 37.59 | 36.02 | 36.97 | 66,390 | +0.19(+0.52%) |
Nov 21, 2018 | 36.78 | 36.78 | 36.78 | 0 | +1.42(+4.01%) | |
Nov 20, 2018 | 35.12 | 36.01 | 34.79 | 35.37 | 298,707 | -0.06(-0.17%) |
Nov 19, 2018 | 36.17 | 37.11 | 35.36 | 35.43 | 244,684 | -1.76(-4.74%) |
Nov 16, 2018 | 34.56 | 40.58 | 34.56 | 37.19 | 555,617 | +2.63(+7.61%) |
Nov 15, 2018 | 35.30 | 35.52 | 34.14 | 34.56 | 339,647 | -0.99(-2.78%) |
Nov 14, 2018 | 36.29 | 37.21 | 35.30 | 35.55 | 233,176 | -0.54(-1.50%) |
Nov 13, 2018 | 36.60 | 37.36 | 36.01 | 36.09 | 179,710 | -0.43(-1.18%) |
Nov 12, 2018 | 37.33 | 37.66 | 36.48 | 36.52 | 145,694 | -0.81(-2.16%) |
Nov 09, 2018 | 38.09 | 38.37 | 37.21 | 37.33 | 117,688 | -0.77(-2.03%) |
Nov 08, 2018 | 38.21 | 38.49 | 35.95 | 38.10 | 89,209 | -0.12(-0.31%) |
Nov 07, 2018 | 37.85 | 38.64 | 37.78 | 38.22 | 110,624 | +0.61(+1.62%) |
Nov 06, 2018 | 37.35 | 38.00 | 36.84 | 37.61 | 123,746 | +0.28(+0.76%) |
Nov 05, 2018 | 37.42 | 38.06 | 37.24 | 37.33 | 136,011 | -0.08(-0.21%) |
Nov 02, 2018 | 37.93 | 38.18 | 37.31 | 37.40 | 122,578 | -0.38(-1.00%) |
Nov 01, 2018 | 35.75 | 38.24 | 35.75 | 37.78 | 210,267 | +2.03(+5.67%) |
Oct 31, 2018 | 35.93 | 36.72 | 35.51 | 35.75 | 127,234 | +0.20(+0.56%) |
Oct 30, 2018 | 35.59 | 35.87 | 35.07 | 35.56 | 199,124 | -0.09(-0.24%) |
Oct 29, 2018 | 35.84 | 36.63 | 35.22 | 35.64 | 104,049 | +0.14(+0.39%) |
Oct 26, 2018 | 34.74 | 35.81 | 34.16 | 35.50 | 124,091 | +0.33(+0.93%) |
Oct 25, 2018 | 35.69 | 35.69 | 35.07 | 35.18 | 168,843 | -0.25(-0.70%) |
Oct 24, 2018 | 37.12 | 37.32 | 35.41 | 35.43 | 117,656 | -1.70(-4.58%) |
Oct 23, 2018 | 37.14 | 37.59 | 36.74 | 37.13 | 107,729 | -0.39(-1.03%) |
Oct 22, 2018 | 36.94 | 37.77 | 36.60 | 37.51 | 99,181 | +0.70(+1.91%) |
Oct 19, 2018 | 36.85 | 37.24 | 36.54 | 36.81 | 139,922 | -0.12(-0.33%) |
Oct 18, 2018 | 37.97 | 38.62 | 36.90 | 36.93 | 124,009 | -1.13(-2.98%) |
Oct 17, 2018 | 38.29 | 38.53 | 37.82 | 38.06 | 84,569 | -0.60(-1.56%) |
Oct 16, 2018 | 38.20 | 38.76 | 37.73 | 38.67 | 96,133 | +0.69(+1.81%) |
Oct 15, 2018 | 36.70 | 38.36 | 36.58 | 37.98 | 231,796 | +1.31(+3.58%) |
Oct 12, 2018 | 38.61 | 38.84 | 36.64 | 36.66 | 327,689 | -1.52(-3.98%) |
Oct 11, 2018 | 38.42 | 39.23 | 37.82 | 38.18 | 175,034 | -0.28(-0.74%) |
Oct 10, 2018 | 39.34 | 40.12 | 37.96 | 38.47 | 305,589 | -0.91(-2.31%) |
Oct 09, 2018 | 39.89 | 40.07 | 39.25 | 39.38 | 126,434 | -0.52(-1.29%) |
Oct 08, 2018 | 40.25 | 40.71 | 39.80 | 39.89 | 89,785 | -0.39(-0.96%) |
Oct 05, 2018 | 39.76 | 40.54 | 39.53 | 40.28 | 164,485 | +0.25(+0.62%) |
Oct 04, 2018 | 41.76 | 41.96 | 39.28 | 40.03 | 313,973 | -2.24(-5.30%) |
Oct 03, 2018 | 42.31 | 42.95 | 41.75 | 42.27 | 91,615 | -0.11(-0.26%) |
Oct 02, 2018 | 43.00 | 43.15 | 42.15 | 42.39 | 123,074 | +0.39(+0.92%) |
Oct 01, 2018 | 43.00 | 43.31 | 41.96 | 42.00 | 114,774 | -1.08(-2.51%) |
Sep 28, 2018 | 42.78 | 43.47 | 42.54 | 43.08 | 130,610 | +0.21(+0.50%) |
Sep 27, 2018 | 42.61 | 43.00 | 42.42 | 42.87 | 109,006 | +0.43(+1.01%) |
Sep 26, 2018 | 42.91 | 43.04 | 42.31 | 42.44 | 131,250 | -0.52(-1.20%) |
Sep 25, 2018 | 42.91 | 42.95 | 41.89 | 42.95 | 141,360 | +0.17(+0.40%) |
Sep 24, 2018 | 44.15 | 44.46 | 42.74 | 42.78 | 141,174 | -1.50(-3.39%) |
Sep 21, 2018 | 44.80 | 45.06 | 44.07 | 44.28 | 408,128 | -0.52(-1.15%) |
Sep 20, 2018 | 44.24 | 44.84 | 44.24 | 44.80 | 140,243 | +0.69(+1.56%) |
Sep 19, 2018 | 44.67 | 44.86 | 44.03 | 44.11 | 195,187 | -0.39(-0.87%) |
Sep 18, 2018 | 45.19 | 45.31 | 44.33 | 44.50 | 83,402 | -0.64(-1.43%) |
Sep 17, 2018 | 45.01 | 45.23 | 44.24 | 45.14 | 71,616 | +0.17(+0.38%) |
Sep 14, 2018 | 45.10 | 45.46 | 44.88 | 44.97 | 82,184 | -0.09(-0.19%) |
Sep 13, 2018 | 43.94 | 45.10 | 43.88 | 45.06 | 67,107 | +1.16(+2.64%) |
Sep 12, 2018 | 43.77 | 44.24 | 43.68 | 43.90 | 71,385 | +0.00(+0.00%) |
Sep 11, 2018 | 44.20 | 44.50 | 43.90 | 43.90 | 60,791 | -0.34(-0.78%) |
Sep 10, 2018 | 45.06 | 45.44 | 44.11 | 44.24 | 80,355 | -0.73(-1.62%) |
Sep 07, 2018 | 44.76 | 45.01 | 44.46 | 44.97 | 78,342 | +0.09(+0.19%) |
Sep 06, 2018 | 44.03 | 45.23 | 43.94 | 44.88 | 86,215 | +0.94(+2.15%) |
Sep 05, 2018 | 43.94 | 44.28 | 43.85 | 43.94 | 71,203 | -0.04(-0.10%) |
Sep 04, 2018 | 44.50 | 44.58 | 43.64 | 43.98 | 113,437 | -0.60(-1.35%) |
Aug 31, 2018 | 44.58 | 44.58 | 44.58 | 0 | -0.43(-0.95%) | |
Aug 30, 2018 | 44.80 | 45.44 | 44.03 | 45.01 | 61,623 | +0.13(+0.29%) |
Aug 29, 2018 | 45.62 | 45.92 | 44.88 | 44.88 | 58,164 | -0.64(-1.42%) |
Aug 28, 2018 | 45.57 | 45.83 | 45.40 | 45.53 | 69,869 | +0.13(+0.28%) |
Aug 27, 2018 | 45.70 | 46.13 | 45.01 | 45.40 | 58,950 | -0.13(-0.28%) |
Aug 24, 2018 | 45.62 | 45.74 | 45.27 | 45.53 | 79,506 | -0.04(-0.09%) |
Aug 23, 2018 | 45.36 | 45.87 | 45.10 | 45.57 | 66,855 | +0.09(+0.19%) |
Aug 22, 2018 | 45.23 | 45.53 | 44.63 | 45.49 | 96,383 | +0.17(+0.38%) |
Aug 21, 2018 | 45.10 | 45.79 | 44.15 | 45.31 | 130,186 | +0.30(+0.67%) |
Aug 20, 2018 | 44.67 | 45.10 | 43.73 | 45.01 | 91,656 | +0.39(+0.87%) |
Aug 17, 2018 | 44.46 | 44.67 | 44.28 | 44.63 | 85,909 | +0.00(+0.00%) |
Aug 16, 2018 | 44.15 | 44.71 | 44.15 | 44.63 | 104,787 | +0.56(+1.27%) |
Aug 15, 2018 | 44.33 | 44.54 | 43.64 | 44.07 | 81,112 | -0.47(-1.06%) |
Aug 14, 2018 | 44.15 | 44.71 | 44.15 | 44.54 | 72,154 | +0.52(+1.17%) |
Aug 13, 2018 | 44.46 | 44.71 | 43.85 | 44.03 | 71,324 | -0.39(-0.87%) |
Aug 10, 2018 | 44.11 | 44.58 | 43.94 | 44.41 | 61,347 | +0.13(+0.29%) |
Aug 09, 2018 | 44.67 | 44.88 | 44.15 | 44.28 | 59,992 | -0.21(-0.48%) |
Aug 08, 2018 | 44.52 | 44.58 | 43.86 | 44.50 | 67,085 | +0.00(+0.00%) |
Aug 07, 2018 | 44.37 | 44.80 | 44.15 | 44.50 | 91,480 | +0.17(+0.39%) |
Aug 06, 2018 | 44.58 | 44.82 | 44.05 | 44.33 | 131,065 | -0.21(-0.48%) |
Aug 03, 2018 | 45.66 | 45.79 | 44.33 | 44.54 | 200,106 | -0.90(-1.98%) |
Aug 02, 2018 | 44.63 | 45.49 | 44.63 | 45.44 | 173,095 | +0.86(+1.93%) |
Aug 01, 2018 | 45.31 | 45.44 | 44.03 | 44.58 | 430,470 | -0.56(-1.24%) |
Jul 31, 2018 | 43.94 | 45.31 | 43.68 | 45.14 | 312,810 | +1.20(+2.74%) |
Jul 30, 2018 | 43.51 | 44.33 | 42.01 | 43.94 | 323,443 | +0.43(+0.99%) |
Jul 27, 2018 | 46.17 | 48.49 | 43.08 | 43.51 | 397,651 | -4.09(-8.59%) |
Jul 26, 2018 | 48.11 | 48.63 | 47.47 | 47.60 | 215,275 | -0.47(-0.98%) |
Jul 25, 2018 | 48.41 | 48.50 | 47.47 | 48.07 | 345,950 | -0.39(-0.79%) |
Jul 24, 2018 | 49.01 | 49.35 | 48.20 | 48.46 | 237,675 | -0.77(-1.57%) |
Jul 23, 2018 | 50.04 | 50.04 | 49.14 | 49.23 | 249,037 | -0.94(-1.88%) |
Jul 20, 2018 | 50.34 | 50.96 | 50.13 | 50.17 | 313,026 | -0.13(-0.26%) |
Jul 19, 2018 | 50.85 | 50.85 | 50.13 | 50.30 | 195,783 | -0.60(-1.18%) |
Jul 18, 2018 | 50.81 | 50.98 | 50.17 | 50.90 | 74,747 | +0.09(+0.17%) |
Jul 17, 2018 | 52.05 | 52.44 | 50.77 | 50.81 | 151,582 | -1.28(-2.47%) |
Jul 16, 2018 | 51.75 | 52.22 | 51.54 | 52.09 | 115,590 | +0.43(+0.83%) |
Jul 13, 2018 | 51.75 | 52.16 | 51.09 | 51.67 | 190,114 | -0.21(-0.41%) |
Jul 12, 2018 | 51.41 | 51.97 | 50.94 | 51.88 | 105,730 | +0.60(+1.17%) |
Jul 11, 2018 | 51.11 | 51.97 | 50.98 | 51.28 | 94,818 | -0.04(-0.08%) |
Jul 10, 2018 | 52.27 | 52.39 | 51.11 | 51.32 | 131,123 | -0.68(-1.32%) |
Jul 09, 2018 | 51.75 | 52.27 | 51.49 | 52.01 | 156,350 | +0.43(+0.83%) |
Jul 06, 2018 | 51.54 | 51.97 | 51.32 | 51.58 | 102,694 | -0.04(-0.08%) |
Jul 05, 2018 | 51.07 | 51.62 | 50.53 | 51.62 | 134,961 | +0.60(+1.17%) |
Jul 03, 2018 | 51.02 | 51.02 | 51.02 | 0 | -0.09(-0.17%) | |
Jul 02, 2018 | 50.04 | 51.11 | 49.65 | 51.11 | 94,937 | +0.77(+1.53%) |
Jun 29, 2018 | 50.64 | 50.83 | 50.21 | 50.34 | 116,264 | -0.09(-0.17%) |
Jun 28, 2018 | 50.21 | 50.85 | 49.10 | 50.42 | 81,969 | +0.17(+0.34%) |
Jun 27, 2018 | 51.15 | 51.49 | 50.25 | 50.25 | 104,950 | -0.98(-1.92%) |
Jun 26, 2018 | 50.98 | 51.54 | 50.47 | 51.24 | 135,326 | +0.21(+0.42%) |
Jun 25, 2018 | 51.07 | 51.41 | 49.87 | 51.02 | 239,227 | -0.26(-0.50%) |
Jun 22, 2018 | 51.54 | 52.01 | 51.07 | 51.28 | 890,364 | -0.09(-0.17%) |
Jun 21, 2018 | 51.11 | 51.45 | 50.77 | 51.37 | 124,358 | +0.21(+0.42%) |
Jun 20, 2018 | 50.17 | 51.20 | 49.65 | 51.15 | 124,382 | +1.03(+2.05%) |
Jun 19, 2018 | 49.61 | 50.42 | 49.31 | 50.13 | 107,377 | +0.26(+0.52%) |
Jun 18, 2018 | 48.71 | 49.91 | 48.54 | 49.87 | 126,066 | +0.94(+1.92%) |
Jun 15, 2018 | 49.10 | 48.11 | 48.93 | 189,758 | +0.43(+0.88%) | |
Jun 14, 2018 | 48.28 | 48.50 | 47.69 | 48.50 | 91,954 | +0.47(+0.98%) |
Jun 13, 2018 | 48.24 | 48.28 | 47.69 | 48.03 | 93,254 | -0.26(-0.53%) |
Jun 12, 2018 | 47.90 | 48.28 | 46.85 | 48.28 | 103,844 | +0.51(+1.08%) |
Jun 11, 2018 | 47.64 | 48.07 | 47.39 | 47.77 | 118,584 | +0.21(+0.45%) |
Jun 08, 2018 | 47.60 | 47.94 | 47.43 | 47.56 | 62,724 | -0.09(-0.18%) |
Jun 07, 2018 | 47.69 | 48.11 | 47.39 | 47.64 | 84,961 | -0.13(-0.27%) |
Jun 06, 2018 | 47.77 | 48.07 | 47.30 | 47.77 | 140,681 | +0.04(+0.09%) |
Jun 05, 2018 | 47.39 | 47.73 | 47.04 | 47.73 | 84,236 | +0.39(+0.81%) |
Jun 04, 2018 | 47.30 | 47.47 | 47.04 | 47.34 | 115,986 | +0.26(+0.55%) |
Jun 01, 2018 | 47.21 | 47.60 | 46.91 | 47.09 | 167,687 | +0.00(+0.00%) |
May 31, 2018 | 47.09 | 47.13 | 46.47 | 47.09 | 134,915 | +0.00(+0.00%) |
May 30, 2018 | 46.19 | 47.17 | 46.19 | 47.09 | 129,620 | +0.94(+2.04%) |
May 29, 2018 | 45.93 | 46.36 | 45.67 | 46.14 | 150,386 | +0.21(+0.47%) |
May 25, 2018 | 45.93 | 45.93 | 45.93 | 0 | +0.47(+1.04%) | |
May 24, 2018 | 45.20 | 45.63 | 44.95 | 45.46 | 102,077 | +0.21(+0.47%) |
May 23, 2018 | 45.16 | 45.42 | 44.99 | 45.25 | 62,020 | -0.04(-0.09%) |
May 22, 2018 | 45.67 | 45.97 | 45.25 | 45.29 | 68,015 | -0.43(-0.94%) |
May 21, 2018 | 45.29 | 45.89 | 45.29 | 45.72 | 85,426 | +0.60(+1.33%) |
May 18, 2018 | 45.67 | 45.67 | 45.01 | 45.12 | 133,386 | -0.30(-0.66%) |
May 17, 2018 | 44.60 | 45.59 | 44.60 | 45.42 | 78,096 | +0.60(+1.34%) |
May 16, 2018 | 44.26 | 44.90 | 44.22 | 44.82 | 131,316 | +0.68(+1.55%) |
May 15, 2018 | 43.96 | 44.77 | 43.83 | 44.13 | 143,730 | +0.17(+0.39%) |
May 14, 2018 | 44.86 | 45.12 | 43.83 | 43.96 | 144,082 | -0.77(-1.72%) |
May 11, 2018 | 44.60 | 44.86 | 44.47 | 44.73 | 168,494 | +0.21(+0.48%) |
May 10, 2018 | 44.35 | 44.69 | 43.79 | 44.52 | 216,328 | +0.17(+0.39%) |
May 09, 2018 | 44.05 | 44.60 | 43.75 | 44.35 | 109,380 | +0.43(+0.97%) |
May 08, 2018 | 43.02 | 44.00 | 43.02 | 43.92 | 172,988 | +0.77(+1.79%) |
May 07, 2018 | 42.81 | 43.15 | 42.29 | 43.15 | 227,649 | +0.43(+1.00%) |
May 04, 2018 | 42.21 | 43.13 | 42.08 | 42.72 | 100,657 | +0.47(+1.11%) |
May 03, 2018 | 42.51 | 42.59 | 41.95 | 42.25 | 157,607 | -0.30(-0.70%) |
May 02, 2018 | 41.95 | 42.72 | 41.95 | 42.55 | 268,197 | +0.60(+1.43%) |
May 01, 2018 | 41.95 | 42.08 | 41.44 | 41.95 | 174,925 | -0.13(-0.31%) |
Apr 30, 2018 | 41.48 | 42.68 | 41.48 | 42.08 | 234,125 | +0.77(+1.87%) |
Apr 27, 2018 | 42.68 | 42.81 | 40.84 | 41.31 | 347,283 | -1.34(-3.13%) |
Apr 26, 2018 | 43.50 | 43.82 | 42.26 | 42.64 | 193,549 | -0.68(-1.57%) |
Apr 25, 2018 | 43.67 | 43.94 | 43.15 | 43.33 | 183,697 | -0.51(-1.17%) |
Apr 24, 2018 | 44.01 | 44.09 | 43.45 | 43.84 | 104,870 | +0.04(+0.10%) |
Apr 23, 2018 | 44.14 | 44.22 | 43.54 | 43.79 | 112,055 | -0.26(-0.58%) |
Apr 20, 2018 | 43.88 | 44.31 | 43.62 | 44.05 | 128,120 | -0.04(-0.10%) |
Apr 19, 2018 | 43.88 | 44.22 | 43.44 | 44.09 | 104,633 | +0.09(+0.19%) |
Apr 18, 2018 | 43.96 | 44.39 | 43.62 | 44.01 | 86,378 | +0.17(+0.39%) |
Apr 17, 2018 | 43.92 | 44.09 | 43.35 | 43.84 | 148,723 | +0.13(+0.29%) |
Apr 16, 2018 | 43.37 | 44.01 | 42.98 | 43.71 | 168,143 | +0.68(+1.59%) |
Apr 13, 2018 | 43.37 | 43.37 | 42.77 | 43.03 | 133,701 | -0.26(-0.59%) |
Apr 12, 2018 | 43.03 | 43.33 | 42.64 | 43.28 | 231,689 | +0.43(+0.99%) |
Apr 11, 2018 | 42.64 | 43.07 | 42.56 | 42.86 | 134,634 | -0.04(-0.10%) |
Apr 10, 2018 | 43.20 | 43.41 | 42.39 | 42.90 | 278,982 | +0.60(+1.41%) |
Apr 09, 2018 | 43.07 | 43.07 | 42.17 | 42.30 | 292,366 | -0.51(-1.20%) |
Apr 06, 2018 | 42.90 | 43.52 | 42.58 | 42.81 | 137,118 | -0.43(-0.99%) |
Apr 05, 2018 | 42.86 | 43.45 | 42.81 | 43.24 | 121,552 | +0.30(+0.70%) |
Apr 04, 2018 | 42.09 | 43.07 | 42.09 | 42.94 | 210,304 | +0.30(+0.70%) |
Apr 03, 2018 | 42.34 | 42.86 | 41.58 | 42.64 | 281,807 | +0.34(+0.81%) |