Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 42.87 | 42.95 | 41.90 | 41.99 | 141,777 | -0.89(-2.08%) |
Feb 27, 2019 | 42.62 | 43.05 | 42.24 | 42.88 | 170,251 | +0.21(+0.48%) |
Feb 26, 2019 | 43.45 | 44.01 | 42.59 | 42.67 | 161,817 | -0.69(-1.60%) |
Feb 25, 2019 | 43.87 | 44.23 | 43.37 | 43.37 | 172,256 | -0.28(-0.64%) |
Feb 22, 2019 | 42.54 | 43.75 | 42.54 | 43.65 | 163,985 | +1.05(+2.48%) |
Feb 21, 2019 | 42.75 | 43.31 | 41.86 | 42.59 | 339,079 | -1.32(-3.01%) |
Feb 20, 2019 | 43.57 | 44.08 | 42.94 | 43.91 | 239,340 | +0.38(+0.86%) |
Feb 19, 2019 | 43.47 | 44.24 | 43.36 | 43.54 | 211,708 | +0.04(+0.10%) |
Feb 15, 2019 | 42.76 | 43.99 | 42.76 | 43.49 | 248,080 | +0.89(+2.09%) |
Feb 14, 2019 | 42.17 | 42.76 | 42.03 | 42.60 | 145,358 | +0.30(+0.71%) |
Feb 13, 2019 | 42.19 | 42.48 | 42.07 | 42.30 | 174,141 | +0.11(+0.26%) |
Feb 12, 2019 | 41.68 | 42.76 | 41.68 | 42.19 | 206,518 | +0.65(+1.56%) |
Feb 11, 2019 | 41.38 | 41.88 | 41.29 | 41.54 | 156,290 | +0.27(+0.66%) |
Feb 08, 2019 | 41.40 | 41.70 | 40.91 | 41.26 | 143,639 | -0.21(-0.52%) |
Feb 07, 2019 | 41.92 | 42.09 | 41.01 | 41.48 | 168,662 | -0.65(-1.54%) |
Feb 06, 2019 | 41.99 | 42.28 | 41.01 | 42.13 | 263,426 | +0.03(+0.07%) |
Feb 05, 2019 | 40.55 | 42.11 | 40.53 | 42.10 | 501,162 | +1.60(+3.95%) |
Feb 04, 2019 | 39.64 | 40.69 | 39.64 | 40.50 | 174,784 | +0.71(+1.78%) |
Feb 01, 2019 | 40.28 | 40.42 | 39.50 | 39.79 | 138,621 | -0.38(-0.94%) |
Jan 31, 2019 | 39.35 | 40.45 | 39.08 | 40.17 | 252,963 | +0.84(+2.14%) |
Jan 30, 2019 | 39.48 | 39.70 | 39.13 | 39.33 | 151,143 | -0.04(-0.11%) |
Jan 29, 2019 | 39.85 | 40.05 | 39.02 | 39.37 | 248,555 | -0.55(-1.37%) |
Jan 28, 2019 | 39.78 | 40.25 | 39.61 | 39.92 | 137,780 | -0.05(-0.13%) |
Jan 25, 2019 | 40.09 | 40.31 | 39.65 | 39.97 | 164,121 | +0.19(+0.48%) |
Jan 24, 2019 | 40.78 | 40.92 | 39.71 | 39.78 | 135,942 | -1.06(-2.60%) |
Jan 23, 2019 | 40.84 | 41.03 | 40.33 | 40.84 | 125,178 | +0.11(+0.27%) |
Jan 22, 2019 | 41.06 | 41.29 | 40.43 | 40.73 | 132,765 | -0.54(-1.30%) |
Jan 18, 2019 | 41.77 | 42.29 | 41.18 | 41.26 | 162,629 | -0.29(-0.71%) |
Jan 17, 2019 | 41.10 | 41.91 | 41.10 | 41.56 | 161,107 | +0.41(+1.00%) |
Jan 16, 2019 | 40.88 | 41.54 | 40.71 | 41.15 | 131,755 | +0.33(+0.81%) |
Jan 15, 2019 | 41.08 | 41.11 | 40.38 | 40.81 | 143,299 | -0.31(-0.75%) |
Jan 14, 2019 | 40.89 | 41.52 | 40.89 | 41.12 | 158,546 | +0.13(+0.31%) |
Jan 11, 2019 | 40.25 | 41.09 | 40.25 | 41.00 | 292,433 | +0.56(+1.39%) |
Jan 10, 2019 | 40.05 | 40.65 | 39.94 | 40.44 | 86,841 | +0.07(+0.18%) |
Jan 09, 2019 | 40.22 | 40.41 | 39.79 | 40.37 | 94,427 | +0.09(+0.22%) |
Jan 08, 2019 | 39.81 | 40.28 | 39.15 | 40.28 | 179,817 | +0.55(+1.37%) |
Jan 07, 2019 | 39.07 | 40.03 | 38.18 | 39.73 | 166,063 | +0.75(+1.93%) |
Jan 04, 2019 | 39.07 | 39.14 | 37.86 | 38.98 | 341,941 | +0.18(+0.46%) |
Jan 03, 2019 | 39.60 | 39.80 | 38.68 | 38.80 | 215,409 | -1.01(-2.54%) |
Jan 02, 2019 | 38.96 | 40.31 | 38.93 | 39.81 | 223,418 | +0.58(+1.47%) |
Dec 31, 2018 | 38.88 | 39.35 | 38.74 | 39.24 | 284,566 | +0.48(+1.24%) |
Dec 28, 2018 | 38.46 | 39.40 | 37.95 | 38.76 | 226,649 | +0.29(+0.77%) |
Dec 27, 2018 | 38.20 | 38.54 | 37.33 | 38.46 | 280,815 | -0.08(-0.21%) |
Dec 26, 2018 | 37.27 | 38.65 | 37.23 | 38.54 | 192,452 | +1.28(+3.42%) |
Dec 24, 2018 | 36.88 | 37.87 | 36.86 | 37.27 | 166,562 | -0.28(-0.75%) |
Dec 21, 2018 | 38.60 | 39.21 | 37.55 | 37.55 | 764,451 | -1.11(-2.88%) |
Dec 20, 2018 | 38.65 | 39.52 | 38.24 | 38.66 | 243,223 | -0.08(-0.21%) |
Dec 19, 2018 | 39.36 | 40.06 | 38.71 | 38.74 | 307,364 | -0.55(-1.39%) |
Dec 18, 2018 | 39.50 | 40.22 | 39.24 | 39.29 | 249,477 | +0.18(+0.45%) |
Dec 17, 2018 | 38.87 | 39.89 | 38.87 | 39.11 | 267,292 | -0.04(-0.09%) |
Dec 14, 2018 | 38.71 | 39.68 | 38.71 | 39.15 | 223,123 | +0.31(+0.80%) |
Dec 13, 2018 | 39.61 | 39.88 | 38.40 | 38.84 | 157,552 | -0.77(-1.95%) |
Dec 12, 2018 | 39.36 | 40.00 | 39.07 | 39.61 | 240,882 | +0.52(+1.34%) |
Dec 11, 2018 | 39.13 | 39.42 | 38.40 | 39.09 | 183,286 | +0.29(+0.74%) |
Dec 10, 2018 | 39.05 | 39.47 | 38.57 | 38.80 | 233,597 | -0.12(-0.30%) |
Dec 07, 2018 | 39.47 | 41.24 | 38.46 | 38.92 | 310,473 | -0.23(-0.58%) |
Dec 06, 2018 | 38.24 | 39.15 | 37.98 | 39.15 | 221,912 | +0.94(+2.45%) |
Dec 04, 2018 | 39.72 | 40.14 | 38.12 | 38.21 | 169,682 | -1.58(-3.97%) |
Dec 03, 2018 | 39.96 | 40.10 | 39.27 | 39.79 | 190,581 | +0.27(+0.67%) |
Nov 30, 2018 | 38.81 | 39.64 | 38.78 | 39.52 | 246,181 | +0.42(+1.07%) |
Nov 29, 2018 | 40.33 | 40.67 | 38.80 | 39.10 | 203,424 | -1.45(-3.56%) |
Nov 28, 2018 | 40.88 | 41.07 | 40.28 | 40.55 | 246,539 | -0.02(-0.05%) |
Nov 27, 2018 | 40.98 | 41.34 | 40.21 | 40.57 | 737,945 | -0.51(-1.24%) |
Nov 26, 2018 | 41.55 | 41.78 | 40.70 | 41.08 | 204,414 | -0.21(-0.50%) |
Nov 23, 2018 | 41.03 | 41.91 | 40.77 | 41.29 | 104,576 | +0.00(+0.00%) |
Nov 21, 2018 | 41.29 | 41.29 | 41.29 | 0 | +0.08(+0.20%) | |
Nov 20, 2018 | 40.86 | 41.56 | 40.81 | 41.21 | 311,389 | -0.08(-0.20%) |
Nov 19, 2018 | 41.39 | 41.60 | 40.89 | 41.29 | 249,337 | -0.15(-0.36%) |
Nov 16, 2018 | 41.60 | 41.91 | 41.22 | 41.43 | 264,221 | -0.54(-1.28%) |
Nov 15, 2018 | 41.75 | 42.17 | 41.37 | 41.97 | 324,845 | +0.11(+0.26%) |
Nov 14, 2018 | 42.29 | 42.99 | 41.72 | 41.86 | 221,661 | -0.43(-1.01%) |
Nov 13, 2018 | 42.71 | 43.11 | 41.99 | 42.29 | 188,924 | -0.36(-0.84%) |
Nov 12, 2018 | 42.64 | 43.24 | 41.56 | 42.65 | 227,911 | -0.03(-0.07%) |
Nov 09, 2018 | 42.66 | 43.15 | 42.18 | 42.68 | 211,287 | -0.12(-0.27%) |
Nov 08, 2018 | 42.49 | 42.91 | 42.29 | 42.79 | 183,260 | +0.32(+0.74%) |
Nov 07, 2018 | 43.12 | 43.52 | 42.05 | 42.48 | 258,768 | -0.39(-0.91%) |
Nov 06, 2018 | 41.28 | 42.99 | 41.09 | 42.87 | 247,333 | +1.54(+3.73%) |
Nov 05, 2018 | 41.46 | 42.55 | 41.06 | 41.33 | 297,954 | +0.07(+0.18%) |
Nov 02, 2018 | 41.26 | 41.46 | 40.49 | 41.25 | 364,580 | -0.07(-0.16%) |
Nov 01, 2018 | 39.74 | 42.53 | 38.70 | 41.32 | 618,686 | -2.31(-5.29%) |
Oct 31, 2018 | 45.26 | 45.34 | 42.63 | 43.62 | 280,831 | -1.39(-3.08%) |
Oct 30, 2018 | 44.62 | 45.75 | 44.62 | 45.01 | 235,268 | +0.40(+0.89%) |
Oct 29, 2018 | 45.34 | 45.73 | 43.96 | 44.62 | 254,483 | -0.10(-0.21%) |
Oct 26, 2018 | 45.22 | 45.80 | 44.52 | 44.71 | 129,876 | -1.09(-2.39%) |
Oct 25, 2018 | 45.34 | 46.49 | 44.51 | 45.81 | 206,176 | +0.61(+1.35%) |
Oct 24, 2018 | 45.08 | 46.43 | 44.96 | 45.20 | 213,984 | +0.18(+0.41%) |
Oct 23, 2018 | 44.57 | 45.33 | 44.39 | 45.01 | 187,653 | -0.07(-0.16%) |
Oct 22, 2018 | 45.64 | 46.46 | 45.09 | 45.09 | 133,522 | -0.50(-1.10%) |
Oct 19, 2018 | 45.84 | 46.06 | 44.11 | 45.59 | 304,951 | -0.23(-0.50%) |
Oct 18, 2018 | 46.79 | 46.79 | 45.32 | 45.81 | 211,490 | -1.09(-2.33%) |
Oct 17, 2018 | 48.32 | 48.63 | 46.61 | 46.91 | 175,427 | -1.66(-3.42%) |
Oct 16, 2018 | 47.36 | 48.66 | 46.89 | 48.57 | 120,462 | +1.49(+3.17%) |
Oct 15, 2018 | 47.38 | 47.98 | 46.69 | 47.08 | 201,963 | -0.37(-0.79%) |
Oct 12, 2018 | 47.64 | 48.13 | 46.89 | 47.45 | 167,314 | +0.37(+0.80%) |
Oct 11, 2018 | 47.36 | 49.07 | 46.94 | 47.08 | 344,985 | -0.27(-0.57%) |
Oct 10, 2018 | 47.75 | 47.97 | 46.78 | 47.35 | 264,553 | -0.41(-0.86%) |
Oct 09, 2018 | 46.71 | 48.25 | 46.71 | 47.76 | 243,662 | +1.05(+2.25%) |
Oct 08, 2018 | 46.28 | 47.44 | 46.28 | 46.71 | 131,744 | +0.56(+1.21%) |
Oct 05, 2018 | 46.28 | 46.76 | 45.77 | 46.15 | 260,842 | -0.12(-0.27%) |
Oct 04, 2018 | 46.31 | 47.13 | 45.98 | 46.28 | 198,200 | -0.05(-0.11%) |
Oct 03, 2018 | 48.56 | 48.56 | 45.75 | 46.33 | 333,613 | -2.04(-4.22%) |
Oct 02, 2018 | 49.02 | 49.16 | 48.01 | 48.37 | 188,681 | -0.73(-1.50%) |
Oct 01, 2018 | 51.02 | 51.07 | 48.76 | 49.10 | 204,168 | -1.62(-3.19%) |
Sep 28, 2018 | 50.83 | 51.38 | 50.43 | 50.72 | 370,706 | -0.18(-0.36%) |
Sep 27, 2018 | 49.95 | 51.42 | 49.95 | 50.90 | 370,089 | +1.03(+2.06%) |
Sep 26, 2018 | 49.40 | 50.24 | 49.21 | 49.88 | 239,024 | +0.44(+0.89%) |
Sep 25, 2018 | 48.85 | 49.80 | 48.44 | 49.43 | 191,189 | +0.73(+1.51%) |
Sep 24, 2018 | 49.77 | 49.88 | 48.59 | 48.70 | 170,277 | -1.07(-2.14%) |
Sep 21, 2018 | 49.47 | 50.50 | 49.43 | 49.77 | 326,461 | +0.22(+0.44%) |
Sep 20, 2018 | 50.06 | 50.17 | 49.29 | 49.55 | 106,803 | -0.33(-0.66%) |
Sep 19, 2018 | 50.39 | 50.87 | 49.84 | 49.88 | 221,631 | -0.44(-0.88%) |
Sep 18, 2018 | 50.10 | 50.68 | 49.36 | 50.32 | 237,491 | +0.40(+0.81%) |
Sep 17, 2018 | 49.77 | 50.46 | 49.36 | 49.91 | 206,057 | +0.26(+0.52%) |
Sep 14, 2018 | 49.25 | 50.24 | 49.24 | 49.66 | 388,812 | +0.51(+1.05%) |
Sep 13, 2018 | 49.18 | 49.32 | 48.68 | 49.14 | 306,609 | +0.04(+0.07%) |
Sep 12, 2018 | 49.21 | 50.06 | 48.92 | 49.10 | 385,809 | -0.26(-0.52%) |
Sep 11, 2018 | 49.91 | 50.57 | 49.29 | 49.36 | 195,604 | -0.51(-1.03%) |
Sep 10, 2018 | 49.91 | 50.39 | 49.62 | 49.88 | 356,046 | +0.11(+0.22%) |
Sep 07, 2018 | 48.99 | 50.83 | 48.88 | 49.77 | 485,607 | +0.81(+1.65%) |
Sep 06, 2018 | 48.08 | 49.69 | 47.82 | 48.96 | 391,670 | +0.77(+1.60%) |
Sep 05, 2018 | 47.86 | 48.74 | 47.52 | 48.19 | 263,411 | +0.22(+0.46%) |
Sep 04, 2018 | 47.78 | 48.74 | 46.86 | 47.97 | 289,122 | -0.11(-0.23%) |
Aug 31, 2018 | 48.08 | 48.08 | 48.08 | 0 | +3.27(+7.30%) | |
Aug 30, 2018 | 44.88 | 45.06 | 44.66 | 44.81 | 143,972 | -0.15(-0.33%) |
Aug 29, 2018 | 44.48 | 45.14 | 44.29 | 44.95 | 134,400 | +0.44(+0.99%) |
Aug 28, 2018 | 44.88 | 45.04 | 44.33 | 44.51 | 89,921 | -0.33(-0.74%) |
Aug 27, 2018 | 45.17 | 45.39 | 44.81 | 44.84 | 114,803 | -0.33(-0.73%) |
Aug 24, 2018 | 44.00 | 45.17 | 43.93 | 45.17 | 166,225 | +1.18(+2.67%) |
Aug 23, 2018 | 43.63 | 44.59 | 43.63 | 44.00 | 149,001 | +0.29(+0.67%) |
Aug 22, 2018 | 43.63 | 44.15 | 43.63 | 43.71 | 177,639 | -0.11(-0.25%) |
Aug 21, 2018 | 43.41 | 44.18 | 43.30 | 43.82 | 294,487 | +0.51(+1.19%) |
Aug 20, 2018 | 43.96 | 44.73 | 43.26 | 43.30 | 191,872 | -0.55(-1.26%) |
Aug 17, 2018 | 43.41 | 44.29 | 43.38 | 43.85 | 176,844 | +0.29(+0.67%) |
Aug 16, 2018 | 43.01 | 43.74 | 43.01 | 43.56 | 81,876 | +0.73(+1.70%) |
Aug 15, 2018 | 42.83 | 43.09 | 42.25 | 42.83 | 107,059 | -0.22(-0.51%) |
Aug 14, 2018 | 43.45 | 43.82 | 42.94 | 43.05 | 192,834 | -0.40(-0.92%) |
Aug 13, 2018 | 42.25 | 43.82 | 42.06 | 43.45 | 244,696 | +1.17(+2.76%) |
Aug 10, 2018 | 41.63 | 42.61 | 41.63 | 42.28 | 142,546 | +0.37(+0.87%) |
Aug 09, 2018 | 40.90 | 42.65 | 40.90 | 41.92 | 234,801 | +0.88(+2.14%) |
Aug 08, 2018 | 40.97 | 41.32 | 40.57 | 41.04 | 171,146 | +0.04(+0.09%) |
Aug 07, 2018 | 40.57 | 41.52 | 40.57 | 41.01 | 180,530 | +0.37(+0.90%) |
Aug 06, 2018 | 40.49 | 41.01 | 39.76 | 40.64 | 339,152 | +0.26(+0.63%) |
Aug 03, 2018 | 40.97 | 41.45 | 39.55 | 40.38 | 417,097 | -0.73(-1.78%) |
Aug 02, 2018 | 39.18 | 44.80 | 38.92 | 41.12 | 922,026 | +2.23(+5.73%) |
Aug 01, 2018 | 39.51 | 39.76 | 38.23 | 38.89 | 274,707 | -0.69(-1.75%) |
Jul 31, 2018 | 39.00 | 39.87 | 38.52 | 39.58 | 203,457 | +0.58(+1.50%) |
Jul 30, 2018 | 39.65 | 40.02 | 38.85 | 39.00 | 310,589 | -0.62(-1.57%) |
Jul 27, 2018 | 40.86 | 41.26 | 39.55 | 39.62 | 190,610 | -1.10(-2.69%) |
Jul 26, 2018 | 40.13 | 41.33 | 39.95 | 40.71 | 339,864 | +0.40(+1.00%) |
Jul 25, 2018 | 40.46 | 40.79 | 39.80 | 40.31 | 207,138 | -0.29(-0.72%) |
Jul 24, 2018 | 41.95 | 42.23 | 40.02 | 40.60 | 324,783 | -1.35(-3.22%) |
Jul 23, 2018 | 40.97 | 42.17 | 40.97 | 41.95 | 192,835 | +0.91(+2.22%) |
Jul 20, 2018 | 41.33 | 41.44 | 40.82 | 41.04 | 139,749 | -0.33(-0.79%) |
Jul 19, 2018 | 41.12 | 41.63 | 41.12 | 41.37 | 143,150 | +0.04(+0.09%) |
Jul 18, 2018 | 40.97 | 41.48 | 40.53 | 41.33 | 123,661 | +0.29(+0.71%) |
Jul 17, 2018 | 41.04 | 41.85 | 40.71 | 41.04 | 142,286 | -0.04(-0.09%) |
Jul 16, 2018 | 40.68 | 41.17 | 40.57 | 41.08 | 128,034 | +0.37(+0.90%) |
Jul 13, 2018 | 40.93 | 41.44 | 40.55 | 40.71 | 138,291 | -0.29(-0.71%) |
Jul 12, 2018 | 41.52 | 41.88 | 40.71 | 41.01 | 159,358 | -0.47(-1.14%) |
Jul 11, 2018 | 42.06 | 42.45 | 41.37 | 41.48 | 161,974 | -0.88(-2.07%) |
Jul 10, 2018 | 42.58 | 43.12 | 42.17 | 42.36 | 164,330 | -0.22(-0.51%) |
Jul 09, 2018 | 41.48 | 42.63 | 41.48 | 42.58 | 219,173 | +1.17(+2.82%) |
Jul 06, 2018 | 41.19 | 41.63 | 41.15 | 41.41 | 170,990 | +0.22(+0.53%) |
Jul 05, 2018 | 41.30 | 41.52 | 40.75 | 41.19 | 185,788 | +0.04(+0.09%) |
Jul 03, 2018 | 41.15 | 41.15 | 41.15 | 0 | -0.07(-0.18%) | |
Jul 02, 2018 | 40.79 | 41.53 | 40.79 | 41.22 | 197,966 | +0.33(+0.80%) |
Jun 29, 2018 | 41.99 | 42.32 | 40.82 | 40.90 | 266,324 | -1.06(-2.52%) |
Jun 28, 2018 | 42.54 | 42.72 | 41.88 | 41.95 | 155,055 | -0.69(-1.63%) |
Jun 27, 2018 | 42.54 | 43.71 | 42.28 | 42.65 | 196,649 | +0.11(+0.26%) |
Jun 26, 2018 | 42.90 | 43.12 | 42.39 | 42.54 | 192,920 | -0.26(-0.60%) |
Jun 25, 2018 | 41.92 | 42.98 | 41.66 | 42.79 | 206,683 | +0.69(+1.65%) |
Jun 22, 2018 | 42.36 | 42.72 | 41.95 | 42.10 | 260,083 | +0.00(+0.00%) |
Jun 21, 2018 | 43.71 | 43.71 | 40.35 | 42.10 | 424,805 | -1.97(-4.47%) |
Jun 20, 2018 | 44.04 | 44.69 | 43.67 | 44.07 | 314,646 | +0.22(+0.50%) |
Jun 19, 2018 | 43.89 | 44.66 | 43.56 | 43.85 | 240,511 | -0.29(-0.66%) |
Jun 18, 2018 | 43.85 | 44.44 | 43.71 | 44.15 | 221,992 | +0.18(+0.42%) |
Jun 15, 2018 | 44.55 | 44.00 | 43.96 | 479,706 | -0.04(-0.08%) | |
Jun 14, 2018 | 44.07 | 44.29 | 43.31 | 44.00 | 228,168 | +0.04(+0.08%) |
Jun 13, 2018 | 44.00 | 44.29 | 43.71 | 43.96 | 237,460 | -0.15(-0.33%) |
Jun 12, 2018 | 44.29 | 44.91 | 44.00 | 44.11 | 174,400 | -0.18(-0.41%) |
Jun 11, 2018 | 44.44 | 44.84 | 43.89 | 44.29 | 245,927 | -0.40(-0.90%) |
Jun 08, 2018 | 44.33 | 45.04 | 44.26 | 44.69 | 244,742 | +0.44(+0.99%) |
Jun 07, 2018 | 44.00 | 44.47 | 43.93 | 44.26 | 161,844 | +0.07(+0.17%) |
Jun 06, 2018 | 44.80 | 44.18 | 208,082 | +0.29(+0.67%) | ||
Jun 05, 2018 | 43.74 | 44.22 | 43.45 | 43.89 | 244,090 | +0.11(+0.25%) |
Jun 04, 2018 | 44.77 | 45.53 | 43.52 | 43.78 | 346,168 | -0.73(-1.64%) |
Jun 01, 2018 | 44.91 | 45.24 | 44.47 | 44.51 | 219,447 | -0.22(-0.49%) |
May 31, 2018 | 46.19 | 46.41 | 44.69 | 44.73 | 275,318 | -1.42(-3.09%) |
May 30, 2018 | 46.41 | 47.14 | 46.01 | 46.15 | 352,757 | +0.04(+0.08%) |
May 29, 2018 | 45.83 | 46.41 | 45.64 | 46.12 | 167,146 | +0.00(+0.00%) |
May 25, 2018 | 46.12 | 46.12 | 46.12 | 0 | +0.40(+0.88%) | |
May 24, 2018 | 44.95 | 46.01 | 44.91 | 45.72 | 425,814 | +0.80(+1.79%) |
May 23, 2018 | 44.40 | 45.24 | 44.14 | 44.91 | 203,335 | +0.51(+1.15%) |
May 22, 2018 | 44.07 | 44.77 | 43.96 | 44.40 | 227,925 | +0.37(+0.83%) |
May 21, 2018 | 43.60 | 44.33 | 43.60 | 44.04 | 299,311 | +0.53(+1.21%) |
May 18, 2018 | 43.76 | 44.13 | 43.22 | 43.51 | 424,882 | -0.07(-0.17%) |
May 17, 2018 | 43.11 | 43.80 | 43.00 | 43.58 | 335,071 | +0.47(+1.10%) |
May 16, 2018 | 42.97 | 43.40 | 42.93 | 43.11 | 392,442 | +0.15(+0.34%) |
May 15, 2018 | 42.68 | 43.47 | 42.57 | 42.97 | 402,218 | -0.07(-0.17%) |
May 14, 2018 | 44.35 | 44.49 | 42.53 | 43.04 | 471,806 | -1.27(-2.87%) |
May 11, 2018 | 43.95 | 45.29 | 43.95 | 44.31 | 402,649 | +0.44(+0.99%) |
May 10, 2018 | 44.02 | 44.56 | 43.62 | 43.87 | 529,480 | +0.04(+0.08%) |
May 09, 2018 | 41.77 | 44.06 | 40.71 | 43.84 | 739,878 | +1.92(+4.59%) |
May 08, 2018 | 42.09 | 43.11 | 41.62 | 41.91 | 591,707 | -0.29(-0.69%) |
May 07, 2018 | 42.38 | 42.71 | 41.73 | 42.20 | 542,196 | +0.00(+0.00%) |
May 04, 2018 | 40.86 | 42.60 | 40.86 | 42.20 | 589,267 | +1.16(+2.83%) |
May 03, 2018 | 40.46 | 41.19 | 39.95 | 41.04 | 389,785 | +0.40(+0.98%) |
May 02, 2018 | 40.46 | 40.90 | 39.81 | 40.64 | 210,864 | +0.07(+0.18%) |
May 01, 2018 | 40.13 | 40.60 | 39.55 | 40.57 | 265,901 | +0.44(+1.09%) |
Apr 30, 2018 | 40.97 | 41.29 | 40.06 | 40.13 | 168,719 | -0.84(-2.04%) |
Apr 27, 2018 | 41.15 | 41.59 | 40.79 | 40.97 | 155,556 | -0.04(-0.09%) |
Apr 26, 2018 | 41.08 | 41.33 | 40.60 | 41.00 | 162,810 | +0.00(+0.00%) |
Apr 25, 2018 | 40.82 | 41.29 | 40.71 | 41.00 | 92,848 | +0.07(+0.18%) |
Apr 24, 2018 | 41.22 | 41.29 | 40.73 | 40.93 | 112,645 | -0.22(-0.53%) |
Apr 23, 2018 | 40.93 | 41.59 | 40.17 | 41.15 | 203,613 | +0.29(+0.71%) |
Apr 20, 2018 | 40.79 | 40.97 | 40.28 | 40.86 | 193,372 | +0.15(+0.36%) |
Apr 19, 2018 | 41.08 | 41.08 | 40.28 | 40.71 | 334,682 | -0.11(-0.27%) |
Apr 18, 2018 | 40.57 | 41.40 | 40.57 | 40.82 | 509,976 | +0.54(+1.35%) |
Apr 17, 2018 | 40.10 | 40.84 | 40.06 | 40.28 | 262,376 | +0.44(+1.09%) |
Apr 16, 2018 | 40.06 | 40.13 | 39.41 | 39.84 | 237,774 | -0.07(-0.18%) |
Apr 13, 2018 | 40.17 | 40.50 | 39.77 | 39.91 | 167,455 | -0.11(-0.27%) |
Apr 12, 2018 | 39.62 | 40.28 | 39.37 | 40.02 | 261,298 | +0.65(+1.66%) |
Apr 11, 2018 | 39.22 | 39.81 | 39.19 | 39.37 | 164,788 | +0.00(+0.00%) |
Apr 10, 2018 | 39.66 | 39.73 | 39.04 | 39.37 | 194,175 | +0.04(+0.09%) |
Apr 09, 2018 | 40.13 | 40.31 | 39.26 | 39.33 | 244,299 | -0.54(-1.37%) |
Apr 06, 2018 | 40.68 | 41.19 | 39.41 | 39.88 | 333,781 | -1.02(-2.49%) |
Apr 05, 2018 | 40.31 | 41.04 | 40.06 | 40.90 | 281,090 | +0.73(+1.81%) |
Apr 04, 2018 | 39.73 | 40.42 | 39.44 | 40.17 | 276,355 | -0.04(-0.09%) |
Apr 03, 2018 | 39.22 | 40.60 | 38.53 | 40.21 | 580,476 | +1.23(+3.17%) |
Apr 02, 2018 | 38.17 | 39.22 | 38.10 | 38.97 | 424,497 | +0.84(+2.19%) |
Mar 29, 2018 | 38.14 | 38.14 | 38.14 | 0 | +1.67(+4.58%) | |
Mar 28, 2018 | 35.81 | 36.86 | 35.74 | 36.46 | 298,431 | +0.73(+2.03%) |
Mar 27, 2018 | 35.70 | 36.43 | 35.27 | 35.74 | 287,935 | +0.00(+0.00%) |
Mar 26, 2018 | 36.28 | 36.43 | 35.05 | 35.74 | 304,286 | -0.15(-0.40%) |
Mar 23, 2018 | 36.21 | 36.76 | 35.88 | 35.88 | 202,957 | -0.15(-0.40%) |
Mar 22, 2018 | 36.43 | 37.08 | 35.99 | 36.03 | 294,373 | -0.62(-1.68%) |
Mar 21, 2018 | 36.28 | 37.01 | 36.17 | 36.65 | 396,788 | +0.33(+0.90%) |
Mar 20, 2018 | 37.01 | 37.21 | 36.03 | 36.32 | 300,598 | -0.69(-1.86%) |
Mar 19, 2018 | 36.57 | 37.12 | 36.39 | 37.01 | 356,416 | +0.36(+0.99%) |
Mar 16, 2018 | 35.74 | 37.05 | 35.60 | 36.65 | 597,903 | +0.84(+2.33%) |
Mar 15, 2018 | 36.43 | 36.54 | 35.70 | 35.81 | 272,439 | -0.58(-1.60%) |
Mar 14, 2018 | 36.68 | 36.94 | 36.21 | 36.39 | 256,864 | -0.09(-0.24%) |
Mar 13, 2018 | 36.52 | 36.95 | 36.37 | 36.48 | 229,776 | +0.00(+0.00%) |
Mar 12, 2018 | 36.55 | 37.17 | 36.15 | 36.48 | 294,822 | -0.04(-0.10%) |
Mar 09, 2018 | 37.17 | 37.17 | 36.26 | 36.52 | 254,620 | -0.43(-1.17%) |
Mar 08, 2018 | 36.77 | 37.24 | 35.86 | 36.95 | 385,141 | +0.29(+0.79%) |
Mar 07, 2018 | 37.20 | 36.66 | 317,405 | +0.11(+0.30%) | ||
Mar 06, 2018 | 35.61 | 36.62 | 35.11 | 36.55 | 377,262 | +0.87(+2.43%) |
Mar 05, 2018 | 34.13 | 35.97 | 33.81 | 35.68 | 567,546 | +1.27(+3.68%) |
Mar 02, 2018 | 32.14 | 34.78 | 31.60 | 34.42 | 909,020 | +1.74(+5.31%) |