Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 39.96 | 42.26 | 39.96 | 41.93 | 492,920 | +1.95(+4.88%) |
Feb 27, 2019 | 39.58 | 40.41 | 39.56 | 39.98 | 336,325 | +0.33(+0.83%) |
Feb 26, 2019 | 38.77 | 39.68 | 37.92 | 39.65 | 501,168 | +0.76(+1.95%) |
Feb 25, 2019 | 38.05 | 39.71 | 37.97 | 38.89 | 393,085 | +1.25(+3.32%) |
Feb 22, 2019 | 36.87 | 37.77 | 36.38 | 37.64 | 274,900 | +0.66(+1.78%) |
Feb 21, 2019 | 37.07 | 38.09 | 36.83 | 36.98 | 216,827 | -0.10(-0.27%) |
Feb 20, 2019 | 38.05 | 38.56 | 36.73 | 37.08 | 553,901 | -0.70(-1.85%) |
Feb 19, 2019 | 36.83 | 38.42 | 36.83 | 37.78 | 244,938 | +0.18(+0.48%) |
Feb 15, 2019 | 36.87 | 37.61 | 36.66 | 37.60 | 197,200 | +1.07(+2.93%) |
Feb 14, 2019 | 36.61 | 37.27 | 36.30 | 36.53 | 111,202 | -0.20(-0.54%) |
Feb 13, 2019 | 36.54 | 37.02 | 36.30 | 36.73 | 183,839 | +0.35(+0.96%) |
Feb 12, 2019 | 35.98 | 36.63 | 35.73 | 36.38 | 115,651 | +0.82(+2.31%) |
Feb 11, 2019 | 35.52 | 35.99 | 35.12 | 35.56 | 124,553 | +0.14(+0.40%) |
Feb 08, 2019 | 35.49 | 36.00 | 34.87 | 35.42 | 147,400 | -0.37(-1.03%) |
Feb 07, 2019 | 36.10 | 36.31 | 34.01 | 35.79 | 281,951 | -0.54(-1.49%) |
Feb 06, 2019 | 36.56 | 37.34 | 36.02 | 36.33 | 122,621 | -0.28(-0.76%) |
Feb 05, 2019 | 37.14 | 38.34 | 36.02 | 36.61 | 302,961 | -1.47(-3.86%) |
Feb 04, 2019 | 37.81 | 39.00 | 37.81 | 38.08 | 531,790 | +0.05(+0.13%) |
Feb 01, 2019 | 37.27 | 38.63 | 37.18 | 38.03 | 486,500 | +0.78(+2.09%) |
Jan 31, 2019 | 35.88 | 38.24 | 35.88 | 37.25 | 579,260 | +1.16(+3.21%) |
Jan 30, 2019 | 34.41 | 36.38 | 34.41 | 36.09 | 328,213 | +1.67(+4.85%) |
Jan 29, 2019 | 33.00 | 34.68 | 32.80 | 34.42 | 442,728 | +1.73(+5.29%) |
Jan 28, 2019 | 33.91 | 34.45 | 32.51 | 32.69 | 547,916 | -1.57(-4.58%) |
Jan 25, 2019 | 36.07 | 36.22 | 32.70 | 34.26 | 1,815,700 | -1.47(-4.11%) |
Jan 24, 2019 | 37.70 | 37.80 | 35.29 | 35.73 | 3,915,137 | -5.98(-14.34%) |
Jan 23, 2019 | 41.05 | 42.11 | 39.82 | 41.71 | 123,727 | +0.91(+2.23%) |
Jan 22, 2019 | 42.40 | 43.86 | 40.50 | 40.80 | 113,389 | -1.79(-4.20%) |
Jan 18, 2019 | 43.52 | 43.78 | 42.50 | 42.59 | 235,100 | -0.98(-2.25%) |
Jan 17, 2019 | 43.74 | 45.50 | 43.27 | 43.57 | 174,823 | -0.43(-0.98%) |
Jan 16, 2019 | 43.41 | 44.31 | 42.99 | 44.00 | 355,339 | +0.74(+1.71%) |
Jan 15, 2019 | 41.56 | 43.26 | 41.19 | 43.26 | 137,609 | +1.04(+2.46%) |
Jan 14, 2019 | 41.02 | 43.00 | 41.02 | 42.22 | 227,703 | +0.68(+1.64%) |
Jan 11, 2019 | 41.90 | 42.50 | 40.93 | 41.54 | 144,400 | -0.43(-1.02%) |
Jan 10, 2019 | 41.85 | 42.44 | 40.27 | 41.97 | 140,029 | -0.03(-0.07%) |
Jan 09, 2019 | 43.92 | 45.73 | 41.77 | 42.00 | 243,644 | -1.78(-4.07%) |
Jan 08, 2019 | 43.85 | 44.87 | 42.80 | 43.78 | 94,580 | +0.41(+0.95%) |
Jan 07, 2019 | 41.87 | 43.61 | 41.65 | 43.37 | 286,241 | +2.20(+5.34%) |
Jan 04, 2019 | 39.80 | 42.43 | 39.21 | 41.17 | 205,700 | +2.24(+5.75%) |
Jan 03, 2019 | 41.08 | 41.79 | 38.59 | 38.93 | 151,362 | -2.08(-5.07%) |
Jan 02, 2019 | 40.00 | 41.58 | 38.77 | 41.01 | 159,310 | -1.03(-2.45%) |
Dec 31, 2018 | 42.77 | 44.10 | 41.84 | 42.04 | 165,300 | -0.25(-0.59%) |
Dec 28, 2018 | 40.65 | 43.17 | 40.27 | 42.29 | 234,100 | +2.00(+4.96%) |
Dec 27, 2018 | 40.84 | 42.15 | 39.08 | 40.29 | 156,283 | -1.90(-4.50%) |
Dec 26, 2018 | 37.55 | 42.45 | 34.38 | 42.19 | 308,706 | +4.84(+12.96%) |
Dec 24, 2018 | 36.74 | 37.53 | 34.53 | 37.35 | 75,000 | +0.25(+0.67%) |
Dec 21, 2018 | 37.72 | 38.48 | 34.79 | 37.10 | 916,200 | -0.61(-1.62%) |
Dec 20, 2018 | 43.94 | 44.70 | 36.79 | 37.71 | 476,251 | -6.54(-14.78%) |
Dec 19, 2018 | 46.85 | 47.59 | 41.27 | 44.25 | 219,442 | -2.54(-5.43%) |
Dec 18, 2018 | 47.45 | 48.99 | 45.94 | 46.79 | 127,048 | +0.21(+0.45%) |
Dec 17, 2018 | 48.93 | 50.23 | 46.36 | 46.58 | 193,994 | -2.85(-5.77%) |
Dec 14, 2018 | 49.13 | 50.98 | 47.60 | 49.43 | 126,000 | -0.44(-0.88%) |
Dec 13, 2018 | 50.15 | 50.74 | 49.06 | 49.87 | 104,138 | -0.24(-0.48%) |
Dec 12, 2018 | 48.87 | 50.76 | 48.87 | 50.11 | 111,478 | +1.74(+3.60%) |
Dec 11, 2018 | 48.42 | 49.30 | 47.70 | 48.37 | 127,489 | +0.01(+0.02%) |
Dec 10, 2018 | 46.95 | 48.48 | 46.65 | 48.36 | 108,326 | +1.15(+2.44%) |
Dec 07, 2018 | 47.14 | 48.54 | 46.17 | 47.21 | 81,800 | -0.28(-0.59%) |
Dec 06, 2018 | 45.86 | 47.76 | 41.81 | 47.49 | 286,738 | +0.66(+1.41%) |
Dec 04, 2018 | 48.06 | 48.96 | 46.70 | 46.83 | 124,000 | -1.09(-2.27%) |
Dec 03, 2018 | 49.00 | 49.54 | 47.67 | 47.92 | 98,732 | +0.07(+0.15%) |
Nov 30, 2018 | 46.45 | 48.24 | 46.45 | 47.85 | 207,400 | +1.65(+3.57%) |
Nov 29, 2018 | 44.30 | 46.89 | 44.30 | 46.20 | 89,241 | +2.06(+4.67%) |
Nov 28, 2018 | 42.02 | 44.45 | 41.59 | 44.14 | 100,864 | +2.41(+5.78%) |
Nov 27, 2018 | 43.56 | 44.62 | 40.45 | 41.73 | 66,077 | -2.31(-5.25%) |
Nov 26, 2018 | 43.09 | 44.51 | 42.53 | 44.04 | 95,665 | +1.19(+2.78%) |
Nov 23, 2018 | 41.57 | 44.46 | 41.42 | 42.85 | 32,000 | +0.68(+1.61%) |
Nov 21, 2018 | 42.17 | 42.17 | 42.17 | 0 | +1.41(+3.46%) | |
Nov 20, 2018 | 38.30 | 41.47 | 38.30 | 40.76 | 83,675 | +1.87(+4.81%) |
Nov 19, 2018 | 40.07 | 40.07 | 37.51 | 38.89 | 75,374 | -1.36(-3.38%) |
Nov 16, 2018 | 38.85 | 40.44 | 38.85 | 40.25 | 218,600 | +1.39(+3.58%) |
Nov 15, 2018 | 37.75 | 40.36 | 36.16 | 38.86 | 89,915 | +0.55(+1.44%) |
Nov 14, 2018 | 39.27 | 39.79 | 36.93 | 38.31 | 70,803 | -0.75(-1.92%) |
Nov 13, 2018 | 39.94 | 40.27 | 39.02 | 39.06 | 65,099 | -0.61(-1.54%) |
Nov 12, 2018 | 42.83 | 43.70 | 39.46 | 39.67 | 210,588 | -3.49(-8.09%) |
Nov 09, 2018 | 44.71 | 46.07 | 42.15 | 43.16 | 56,800 | -2.07(-4.58%) |
Nov 08, 2018 | 44.56 | 46.00 | 44.00 | 45.23 | 34,165 | -0.05(-0.11%) |
Nov 07, 2018 | 46.39 | 48.92 | 44.85 | 45.28 | 64,908 | -0.72(-1.57%) |
Nov 06, 2018 | 47.52 | 47.52 | 45.80 | 46.00 | 57,710 | -1.30(-2.75%) |
Nov 05, 2018 | 48.38 | 48.95 | 46.82 | 47.30 | 34,278 | -1.19(-2.45%) |
Nov 02, 2018 | 48.40 | 48.98 | 46.94 | 48.49 | 42,500 | +0.28(+0.58%) |
Nov 01, 2018 | 47.07 | 48.41 | 44.49 | 48.21 | 63,377 | +1.52(+3.26%) |
Oct 31, 2018 | 45.05 | 47.18 | 43.76 | 46.69 | 63,956 | +2.43(+5.49%) |
Oct 30, 2018 | 43.34 | 44.59 | 41.05 | 44.26 | 45,737 | +0.85(+1.96%) |
Oct 29, 2018 | 44.88 | 46.22 | 42.50 | 43.41 | 45,948 | -0.89(-2.01%) |
Oct 26, 2018 | 43.31 | 47.36 | 42.94 | 44.30 | 82,200 | +0.30(+0.68%) |
Oct 25, 2018 | 42.66 | 44.62 | 42.27 | 44.00 | 121,117 | +1.67(+3.95%) |
Oct 24, 2018 | 45.97 | 46.41 | 42.09 | 42.33 | 116,843 | -3.65(-7.94%) |
Oct 23, 2018 | 46.12 | 47.41 | 45.13 | 45.98 | 75,718 | -0.78(-1.67%) |
Oct 22, 2018 | 47.70 | 49.36 | 45.76 | 46.76 | 56,728 | -0.82(-1.72%) |
Oct 19, 2018 | 48.88 | 51.68 | 47.05 | 47.58 | 73,300 | -1.24(-2.54%) |
Oct 18, 2018 | 48.55 | 49.55 | 46.76 | 48.82 | 63,333 | +0.13(+0.27%) |
Oct 17, 2018 | 48.73 | 48.97 | 47.00 | 48.69 | 46,775 | -0.20(-0.41%) |
Oct 16, 2018 | 47.08 | 49.22 | 46.44 | 48.89 | 96,832 | +2.09(+4.47%) |
Oct 15, 2018 | 45.23 | 47.05 | 44.49 | 46.80 | 117,525 | +1.47(+3.24%) |
Oct 12, 2018 | 44.85 | 45.52 | 42.92 | 45.33 | 146,000 | +0.97(+2.19%) |
Oct 11, 2018 | 41.08 | 46.29 | 41.01 | 44.36 | 143,193 | +2.96(+7.15%) |
Oct 10, 2018 | 42.89 | 43.71 | 41.26 | 41.40 | 158,735 | -1.94(-4.48%) |
Oct 09, 2018 | 42.75 | 44.17 | 41.52 | 43.34 | 295,649 | +0.42(+0.98%) |
Oct 08, 2018 | 43.94 | 44.09 | 42.70 | 42.92 | 153,545 | -1.09(-2.48%) |
Oct 05, 2018 | 43.33 | 45.16 | 42.04 | 44.01 | 106,300 | +0.73(+1.69%) |
Oct 04, 2018 | 44.83 | 44.83 | 42.69 | 43.28 | 127,801 | -1.65(-3.67%) |
Oct 03, 2018 | 45.98 | 46.00 | 44.77 | 44.93 | 76,313 | -0.82(-1.79%) |
Oct 02, 2018 | 47.34 | 47.65 | 45.30 | 45.75 | 132,951 | -1.47(-3.11%) |
Oct 01, 2018 | 50.13 | 50.46 | 47.12 | 47.22 | 91,389 | -2.78(-5.56%) |
Sep 28, 2018 | 50.00 | 51.30 | 49.35 | 50.00 | 73,300 | -0.05(-0.10%) |
Sep 27, 2018 | 53.45 | 54.40 | 49.55 | 50.05 | 71,306 | -3.40(-6.36%) |
Sep 26, 2018 | 54.10 | 54.95 | 52.70 | 53.45 | 78,111 | -0.45(-0.83%) |
Sep 25, 2018 | 55.50 | 56.00 | 53.80 | 53.90 | 94,382 | -1.30(-2.36%) |
Sep 24, 2018 | 52.30 | 56.00 | 52.25 | 55.20 | 149,900 | +2.90(+5.54%) |
Sep 21, 2018 | 52.60 | 53.15 | 52.05 | 52.30 | 139,100 | -0.40(-0.76%) |
Sep 20, 2018 | 49.40 | 52.80 | 49.35 | 52.70 | 71,240 | +3.55(+7.22%) |
Sep 19, 2018 | 49.85 | 50.35 | 48.55 | 49.15 | 32,408 | -0.95(-1.90%) |
Sep 18, 2018 | 49.05 | 50.30 | 48.90 | 50.10 | 60,140 | +1.20(+2.45%) |
Sep 17, 2018 | 52.45 | 53.00 | 48.80 | 48.90 | 79,003 | -3.65(-6.95%) |
Sep 14, 2018 | 52.80 | 53.75 | 52.50 | 52.55 | 46,000 | -0.30(-0.57%) |
Sep 13, 2018 | 52.85 | 53.15 | 52.05 | 52.85 | 66,999 | +0.05(+0.09%) |
Sep 12, 2018 | 51.65 | 53.35 | 50.60 | 52.80 | 77,834 | +1.15(+2.23%) |
Sep 11, 2018 | 52.25 | 52.25 | 51.21 | 51.65 | 91,688 | -0.80(-1.53%) |
Sep 10, 2018 | 50.15 | 52.85 | 49.95 | 52.45 | 131,418 | +2.50(+5.01%) |
Sep 07, 2018 | 49.85 | 51.60 | 49.60 | 49.95 | 83,600 | -0.15(-0.30%) |
Sep 06, 2018 | 51.55 | 52.55 | 49.71 | 50.10 | 110,211 | -1.35(-2.62%) |
Sep 05, 2018 | 52.35 | 52.40 | 50.95 | 51.45 | 315,707 | -0.90(-1.72%) |
Sep 04, 2018 | 52.80 | 53.80 | 51.16 | 52.35 | 199,426 | -0.95(-1.78%) |
Aug 31, 2018 | 53.30 | 53.30 | 53.30 | 0 | +0.40(+0.76%) | |
Aug 30, 2018 | 50.65 | 53.80 | 50.10 | 52.90 | 114,742 | +1.90(+3.73%) |
Aug 29, 2018 | 50.95 | 51.84 | 50.60 | 51.00 | 154,925 | +0.00(+0.00%) |
Aug 28, 2018 | 49.10 | 51.00 | 48.85 | 51.00 | 92,279 | +2.00(+4.08%) |
Aug 27, 2018 | 48.60 | 49.40 | 48.60 | 49.00 | 89,702 | +0.30(+0.62%) |
Aug 24, 2018 | 48.85 | 49.65 | 48.25 | 48.70 | 81,500 | -0.05(-0.10%) |
Aug 23, 2018 | 48.30 | 48.92 | 47.15 | 48.75 | 53,954 | +0.35(+0.72%) |
Aug 22, 2018 | 48.50 | 49.70 | 48.15 | 48.40 | 64,465 | -0.20(-0.41%) |
Aug 21, 2018 | 47.45 | 48.60 | 47.00 | 48.60 | 75,439 | +1.30(+2.75%) |
Aug 20, 2018 | 46.55 | 47.95 | 46.55 | 47.30 | 169,268 | +0.50(+1.07%) |
Aug 17, 2018 | 47.25 | 47.55 | 46.25 | 46.80 | 78,100 | -0.45(-0.95%) |
Aug 16, 2018 | 46.30 | 47.95 | 46.24 | 47.25 | 134,419 | +1.15(+2.49%) |
Aug 15, 2018 | 46.15 | 46.65 | 44.25 | 46.10 | 129,489 | -0.15(-0.32%) |
Aug 14, 2018 | 46.50 | 47.56 | 45.70 | 46.25 | 203,700 | -0.45(-0.96%) |
Aug 13, 2018 | 43.75 | 48.75 | 43.50 | 46.70 | 249,723 | +2.70(+6.14%) |
Aug 10, 2018 | 38.65 | 44.15 | 37.05 | 44.00 | 152,400 | +5.00(+12.82%) |
Aug 09, 2018 | 40.00 | 40.25 | 38.75 | 39.00 | 136,196 | -0.75(-1.89%) |
Aug 08, 2018 | 39.90 | 40.60 | 39.50 | 39.75 | 112,400 | -0.25(-0.62%) |
Aug 07, 2018 | 40.95 | 41.00 | 39.95 | 40.00 | 167,453 | -0.05(-0.12%) |
Aug 06, 2018 | 41.50 | 41.50 | 39.95 | 40.05 | 87,187 | -1.40(-3.38%) |
Aug 03, 2018 | 41.40 | 42.75 | 39.85 | 41.45 | 164,000 | -0.10(-0.24%) |
Aug 02, 2018 | 40.70 | 41.70 | 39.90 | 41.55 | 76,175 | +0.70(+1.71%) |
Aug 01, 2018 | 40.45 | 41.17 | 39.40 | 40.85 | 295,997 | +0.45(+1.11%) |
Jul 31, 2018 | 38.70 | 40.95 | 38.30 | 40.40 | 118,008 | +1.85(+4.80%) |
Jul 30, 2018 | 38.25 | 39.30 | 37.75 | 38.55 | 55,418 | +0.20(+0.52%) |
Jul 27, 2018 | 39.45 | 39.75 | 38.05 | 38.35 | 92,000 | -1.05(-2.66%) |
Jul 26, 2018 | 39.95 | 41.42 | 39.15 | 39.40 | 190,122 | -0.55(-1.38%) |
Jul 25, 2018 | 38.55 | 40.25 | 38.55 | 39.95 | 190,054 | +1.35(+3.50%) |
Jul 24, 2018 | 39.05 | 39.45 | 38.40 | 38.60 | 137,254 | -0.25(-0.64%) |
Jul 23, 2018 | 39.25 | 39.95 | 38.75 | 38.85 | 106,085 | -0.20(-0.51%) |
Jul 20, 2018 | 39.90 | 37.90 | 39.05 | 145,703 | +1.15(+3.03%) | |
Jul 19, 2018 | 38.00 | 38.30 | 37.65 | 37.90 | 148,448 | -0.25(-0.66%) |
Jul 18, 2018 | 37.50 | 38.30 | 37.30 | 38.15 | 59,405 | +0.60(+1.60%) |
Jul 17, 2018 | 37.05 | 38.00 | 36.85 | 37.55 | 70,086 | +0.45(+1.21%) |
Jul 16, 2018 | 37.20 | 37.70 | 36.35 | 37.10 | 145,267 | +0.20(+0.54%) |
Jul 13, 2018 | 37.85 | 36.25 | 36.90 | 232,299 | -0.80(-2.12%) | |
Jul 12, 2018 | 38.60 | 37.60 | 37.70 | 113,505 | -0.50(-1.31%) | |
Jul 11, 2018 | 37.95 | 38.65 | 37.25 | 38.20 | 195,955 | +0.05(+0.13%) |
Jul 10, 2018 | 37.65 | 38.45 | 37.10 | 38.15 | 147,653 | +0.70(+1.87%) |
Jul 09, 2018 | 38.25 | 38.25 | 36.95 | 37.45 | 207,229 | -0.80(-2.09%) |
Jul 06, 2018 | 38.15 | 38.85 | 37.90 | 38.25 | 129,691 | +0.20(+0.53%) |
Jul 05, 2018 | 37.05 | 39.15 | 35.35 | 38.05 | 226,912 | +1.00(+2.70%) |
Jul 03, 2018 | 37.05 | 37.05 | 37.05 | 0 | +0.70(+1.93%) | |
Jul 02, 2018 | 38.25 | 38.30 | 35.58 | 36.35 | 283,861 | -1.90(-4.97%) |
Jun 29, 2018 | 37.20 | 39.00 | 36.88 | 38.25 | 346,800 | +0.95(+2.55%) |
Jun 28, 2018 | 35.20 | 37.45 | 35.05 | 37.30 | 294,244 | +2.05(+5.82%) |
Jun 27, 2018 | 34.65 | 37.77 | 34.63 | 35.25 | 334,135 | +0.30(+0.86%) |
Jun 26, 2018 | 33.85 | 35.35 | 33.55 | 34.95 | 188,674 | +1.10(+3.25%) |
Jun 25, 2018 | 33.75 | 34.95 | 33.06 | 33.85 | 337,253 | -0.10(-0.29%) |
Jun 22, 2018 | 35.45 | 35.45 | 32.25 | 33.95 | 1,139,523 | -1.47(-4.16%) |
Jun 21, 2018 | 38.45 | 38.90 | 34.74 | 35.42 | 673,437 | -2.78(-7.26%) |
Jun 20, 2018 | 41.30 | 41.95 | 38.15 | 38.20 | 829,121 | -2.27(-5.62%) |
Jun 19, 2018 | 50.05 | 50.40 | 37.25 | 40.48 | 1,674,838 | -9.98(-19.77%) |
Jun 18, 2018 | 50.55 | 50.88 | 48.90 | 50.45 | 281,933 | -0.20(-0.39%) |
Jun 15, 2018 | 50.75 | 48.95 | 50.65 | 220,353 | +1.70(+3.47%) | |
Jun 14, 2018 | 49.30 | 49.52 | 48.65 | 48.95 | 125,218 | -0.20(-0.41%) |
Jun 13, 2018 | 49.20 | 49.35 | 48.55 | 49.15 | 123,404 | +0.10(+0.20%) |
Jun 12, 2018 | 48.30 | 49.45 | 47.60 | 49.05 | 112,745 | +0.60(+1.24%) |
Jun 11, 2018 | 48.50 | 49.75 | 47.85 | 48.45 | 193,672 | -0.15(-0.31%) |
Jun 08, 2018 | 47.30 | 48.70 | 47.00 | 48.60 | 109,694 | +1.35(+2.86%) |
Jun 07, 2018 | 48.10 | 48.15 | 45.77 | 47.25 | 236,547 | -0.80(-1.66%) |
Jun 06, 2018 | 48.20 | 48.90 | 47.85 | 48.05 | 164,788 | +0.05(+0.10%) |
Jun 05, 2018 | 48.00 | 48.50 | 47.45 | 48.00 | 370,027 | +0.10(+0.21%) |
Jun 04, 2018 | 47.90 | 48.30 | 46.75 | 47.90 | 222,555 | -0.55(-1.14%) |
Jun 01, 2018 | 46.60 | 48.48 | 46.20 | 48.45 | 121,287 | +1.90(+4.08%) |
May 31, 2018 | 46.85 | 47.30 | 46.05 | 46.55 | 126,746 | -0.30(-0.64%) |
May 30, 2018 | 45.00 | 47.90 | 44.95 | 46.85 | 299,733 | +1.95(+4.34%) |
May 29, 2018 | 44.75 | 45.00 | 44.30 | 44.90 | 83,595 | +0.00(+0.00%) |
May 25, 2018 | 44.90 | 44.90 | 44.90 | 0 | +1.15(+2.63%) | |
May 24, 2018 | 42.65 | 44.20 | 41.55 | 43.75 | 256,331 | +1.05(+2.46%) |
May 23, 2018 | 42.40 | 43.60 | 42.35 | 42.70 | 86,927 | +0.25(+0.59%) |
May 22, 2018 | 42.90 | 43.25 | 42.00 | 42.45 | 163,109 | -0.45(-1.05%) |
May 21, 2018 | 42.75 | 43.50 | 42.25 | 42.90 | 136,159 | +0.15(+0.35%) |
May 18, 2018 | 43.20 | 43.35 | 41.86 | 42.75 | 178,822 | -0.30(-0.70%) |
May 17, 2018 | 41.45 | 44.20 | 41.45 | 43.05 | 186,738 | +1.45(+3.49%) |
May 16, 2018 | 39.65 | 41.80 | 38.85 | 41.60 | 124,223 | +2.00(+5.05%) |
May 15, 2018 | 39.25 | 41.12 | 38.90 | 39.60 | 87,549 | +0.25(+0.64%) |
May 14, 2018 | 39.35 | 39.65 | 38.85 | 39.35 | 177,053 | +0.15(+0.38%) |
May 11, 2018 | 40.70 | 40.70 | 39.00 | 39.20 | 147,044 | -1.40(-3.45%) |
May 10, 2018 | 42.75 | 43.75 | 39.95 | 40.60 | 229,616 | -2.05(-4.81%) |
May 09, 2018 | 41.60 | 43.60 | 40.75 | 42.65 | 164,268 | -0.95(-2.18%) |
May 08, 2018 | 42.55 | 43.85 | 41.65 | 43.60 | 141,208 | +0.95(+2.23%) |
May 07, 2018 | 43.00 | 43.60 | 41.90 | 42.65 | 124,631 | -0.30(-0.70%) |
May 04, 2018 | 43.60 | 43.70 | 42.35 | 42.95 | 118,285 | -0.75(-1.72%) |
May 03, 2018 | 44.50 | 44.60 | 43.30 | 43.70 | 149,130 | -1.00(-2.24%) |
May 02, 2018 | 44.20 | 45.00 | 42.45 | 44.70 | 105,956 | +0.60(+1.36%) |
May 01, 2018 | 43.95 | 44.35 | 42.40 | 44.10 | 140,154 | -0.35(-0.79%) |
Apr 30, 2018 | 45.35 | 45.35 | 43.95 | 44.45 | 101,548 | -0.65(-1.44%) |
Apr 27, 2018 | 45.20 | 45.25 | 44.00 | 45.10 | 70,678 | -0.05(-0.11%) |
Apr 26, 2018 | 45.35 | 46.80 | 44.75 | 45.15 | 72,809 | +0.10(+0.22%) |
Apr 25, 2018 | 45.50 | 45.50 | 44.15 | 45.05 | 184,598 | -0.50(-1.10%) |
Apr 24, 2018 | 44.60 | 45.70 | 43.75 | 45.55 | 164,568 | +0.95(+2.13%) |
Apr 23, 2018 | 43.65 | 44.70 | 42.90 | 44.60 | 216,426 | +1.10(+2.53%) |
Apr 20, 2018 | 42.00 | 43.75 | 42.00 | 43.50 | 111,250 | +1.50(+3.57%) |
Apr 19, 2018 | 42.00 | 42.35 | 41.01 | 42.00 | 78,340 | -0.20(-0.47%) |
Apr 18, 2018 | 42.25 | 43.90 | 41.20 | 42.20 | 137,927 | +0.15(+0.36%) |
Apr 17, 2018 | 41.30 | 43.00 | 40.00 | 42.05 | 83,711 | +0.95(+2.31%) |
Apr 16, 2018 | 41.30 | 41.85 | 39.70 | 41.10 | 76,062 | +0.15(+0.37%) |
Apr 13, 2018 | 42.85 | 42.85 | 39.61 | 40.95 | 121,116 | -1.70(-3.99%) |
Apr 12, 2018 | 42.35 | 44.00 | 41.55 | 42.65 | 143,162 | +0.60(+1.43%) |
Apr 11, 2018 | 44.30 | 45.15 | 41.80 | 42.05 | 78,538 | -2.25(-5.08%) |
Apr 10, 2018 | 44.00 | 46.45 | 40.60 | 44.30 | 217,807 | +0.85(+1.96%) |
Apr 09, 2018 | 40.10 | 46.10 | 40.10 | 43.45 | 376,275 | +3.65(+9.17%) |
Apr 06, 2018 | 40.60 | 41.30 | 39.40 | 39.80 | 93,696 | -1.00(-2.45%) |
Apr 05, 2018 | 40.90 | 41.25 | 40.45 | 40.80 | 105,452 | +0.15(+0.37%) |
Apr 04, 2018 | 40.85 | 42.84 | 40.00 | 40.65 | 259,119 | -0.90(-2.17%) |
Apr 03, 2018 | 40.50 | 41.80 | 40.00 | 41.55 | 148,181 | +1.55(+3.87%) |
Apr 02, 2018 | 40.00 | 41.05 | 38.00 | 40.00 | 204,734 | -0.10(-0.25%) |
Mar 29, 2018 | 40.10 | 40.10 | 40.10 | 0 | +1.55(+4.02%) | |
Mar 28, 2018 | 39.65 | 39.90 | 37.60 | 38.55 | 207,191 | -1.20(-3.02%) |
Mar 27, 2018 | 39.95 | 40.90 | 38.55 | 39.75 | 236,214 | -0.10(-0.25%) |
Mar 26, 2018 | 40.30 | 40.33 | 38.75 | 39.85 | 78,385 | +0.15(+0.38%) |
Mar 23, 2018 | 40.85 | 41.45 | 39.55 | 39.70 | 137,725 | -0.65(-1.61%) |
Mar 22, 2018 | 41.25 | 41.73 | 39.80 | 40.35 | 129,456 | -1.50(-3.58%) |
Mar 21, 2018 | 40.55 | 42.65 | 40.55 | 41.85 | 116,743 | +1.30(+3.21%) |
Mar 20, 2018 | 40.20 | 41.55 | 39.80 | 40.55 | 99,935 | +0.35(+0.87%) |
Mar 19, 2018 | 41.50 | 43.90 | 39.49 | 40.20 | 133,882 | -1.30(-3.13%) |
Mar 16, 2018 | 40.40 | 41.80 | 40.15 | 41.50 | 277,921 | +1.15(+2.85%) |
Mar 15, 2018 | 42.60 | 44.65 | 40.00 | 40.35 | 205,486 | -1.95(-4.61%) |
Mar 14, 2018 | 43.60 | 43.60 | 41.70 | 42.30 | 102,785 | -1.00(-2.31%) |
Mar 13, 2018 | 44.90 | 49.70 | 43.20 | 43.30 | 149,429 | -1.60(-3.56%) |
Mar 12, 2018 | 46.90 | 48.30 | 44.85 | 44.90 | 135,796 | -2.10(-4.47%) |
Mar 09, 2018 | 46.45 | 47.60 | 45.65 | 47.00 | 103,950 | +0.80(+1.73%) |
Mar 08, 2018 | 47.65 | 48.55 | 45.71 | 46.20 | 88,957 | -1.30(-2.74%) |
Mar 07, 2018 | 45.15 | 48.25 | 43.45 | 47.50 | 239,064 | +1.80(+3.94%) |
Mar 06, 2018 | 49.00 | 50.45 | 45.25 | 45.70 | 150,026 | -3.30(-6.73%) |
Mar 05, 2018 | 47.45 | 50.10 | 47.00 | 49.00 | 242,779 | +1.25(+2.62%) |
Mar 02, 2018 | 49.75 | 49.75 | 45.70 | 47.75 | 243,522 | -2.05(-4.12%) |