Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.50 | 25.50 | 25.50 | 12 | +0.00(+0.00%) | |
Feb 27, 2019 | 25.50 | 25.50 | 25.50 | 25.50 | 46 | +0.19(+0.74%) |
Feb 26, 2019 | 25.32 | 25.32 | 25.32 | 25.32 | 46 | -0.61(-2.35%) |
Feb 25, 2019 | 26.83 | 26.83 | 25.75 | 25.93 | 618 | +0.33(+1.28%) |
Feb 22, 2019 | 24.94 | 26.16 | 24.85 | 25.60 | 767 | +0.00(+0.00%) |
Feb 21, 2019 | 25.32 | 25.90 | 24.81 | 25.60 | 1,400 | +0.47(+1.87%) |
Feb 20, 2019 | 25.60 | 26.25 | 25.13 | 25.13 | 1,510 | -0.66(-2.55%) |
Feb 19, 2019 | 25.60 | 26.83 | 24.85 | 25.79 | 2,672 | +0.66(+2.61%) |
Feb 15, 2019 | 25.50 | 26.72 | 25.13 | 25.13 | 2,911 | -1.31(-4.96%) |
Feb 14, 2019 | 25.60 | 26.72 | 25.60 | 26.44 | 338 | -0.28(-1.05%) |
Feb 13, 2019 | 27.27 | 27.35 | 26.72 | 26.72 | 495 | -0.70(-2.56%) |
Feb 12, 2019 | 27.84 | 27.94 | 27.19 | 27.43 | 1,740 | +0.05(+0.17%) |
Feb 11, 2019 | 28.60 | 28.60 | 27.38 | 27.38 | 829 | -0.75(-2.67%) |
Feb 08, 2019 | 28.13 | 28.13 | 28.13 | 28 | +0.00(+0.00%) | |
Feb 07, 2019 | 28.13 | 28.60 | 27.38 | 28.13 | 1,272 | -0.47(-1.64%) |
Feb 06, 2019 | 28.43 | 29.04 | 27.61 | 28.60 | 2,471 | +0.47(+1.67%) |
Feb 05, 2019 | 28.50 | 29.82 | 27.75 | 28.13 | 5,050 | -0.09(-0.33%) |
Feb 04, 2019 | 27.75 | 28.60 | 27.39 | 28.22 | 2,459 | +0.47(+1.69%) |
Feb 01, 2019 | 27.57 | 28.69 | 27.29 | 27.75 | 4,116 | -0.29(-1.02%) |
Jan 31, 2019 | 27.94 | 28.46 | 27.94 | 28.04 | 786 | -0.18(-0.65%) |
Jan 30, 2019 | 27.66 | 28.22 | 27.66 | 28.22 | 238 | +1.03(+3.79%) |
Jan 29, 2019 | 28.41 | 28.41 | 27.19 | 27.19 | 1,250 | -0.94(-3.33%) |
Jan 28, 2019 | 28.88 | 28.88 | 28.04 | 28.13 | 1,748 | -0.47(-1.64%) |
Jan 25, 2019 | 27.75 | 29.16 | 27.75 | 28.60 | 4,820 | +0.84(+3.04%) |
Jan 24, 2019 | 27.75 | 28.50 | 27.75 | 27.75 | 2,438 | -0.33(-1.19%) |
Jan 23, 2019 | 27.76 | 28.24 | 27.76 | 28.09 | 1,013 | -0.04(-0.15%) |
Jan 22, 2019 | 28.79 | 29.07 | 28.13 | 28.13 | 1,985 | -0.56(-1.96%) |
Jan 18, 2019 | 29.25 | 29.25 | 27.85 | 28.69 | 959 | -0.38(-1.29%) |
Jan 17, 2019 | 28.15 | 29.44 | 28.15 | 29.07 | 1,531 | +1.41(+5.08%) |
Jan 16, 2019 | 29.25 | 29.25 | 27.19 | 27.66 | 1,010 | -1.97(-6.65%) |
Jan 15, 2019 | 28.50 | 29.63 | 28.13 | 29.63 | 1,817 | +1.50(+5.33%) |
Jan 14, 2019 | 30.00 | 30.10 | 27.57 | 28.13 | 5,288 | -1.97(-6.54%) |
Jan 11, 2019 | 27.75 | 30.10 | 27.75 | 30.10 | 3,423 | +2.34(+8.41%) |
Jan 10, 2019 | 28.23 | 28.60 | 27.76 | 27.76 | 1,658 | -0.97(-3.38%) |
Jan 09, 2019 | 28.13 | 28.97 | 28.13 | 28.74 | 4,105 | +1.68(+6.23%) |
Jan 08, 2019 | 26.72 | 27.85 | 26.72 | 27.05 | 2,085 | +0.33(+1.23%) |
Jan 07, 2019 | 27.66 | 27.66 | 25.54 | 26.72 | 341 | -0.56(-2.06%) |
Jan 04, 2019 | 25.60 | 27.66 | 25.60 | 27.29 | 1,013 | +1.31(+5.05%) |
Jan 03, 2019 | 28.04 | 28.04 | 25.41 | 25.97 | 934 | +0.84(+3.36%) |
Jan 02, 2019 | 28.79 | 28.79 | 25.13 | 25.13 | 129 | -0.23(-0.92%) |
Dec 31, 2018 | 25.32 | 26.76 | 24.85 | 25.36 | 5,684 | -0.42(-1.64%) |
Dec 28, 2018 | 26.82 | 26.82 | 24.38 | 25.79 | 12,019 | -2.16(-7.72%) |
Dec 27, 2018 | 28.04 | 28.04 | 26.67 | 27.94 | 511 | -0.38(-1.32%) |
Dec 26, 2018 | 30.11 | 30.11 | 28.32 | 28.32 | 267 | -0.66(-2.27%) |
Dec 24, 2018 | 27.10 | 31.88 | 27.10 | 28.97 | 874 | +5.53(+23.60%) |
Dec 21, 2018 | 30.75 | 30.75 | 23.44 | 23.44 | 543 | -8.04(-25.53%) |
Dec 20, 2018 | 30.72 | 31.48 | 30.63 | 31.48 | 356 | -0.49(-1.52%) |
Dec 19, 2018 | 31.84 | 32.82 | 30.47 | 31.96 | 1,608 | -0.38(-1.19%) |
Dec 18, 2018 | 32.72 | 32.72 | 32.07 | 32.35 | 515 | -1.41(-4.17%) |
Dec 17, 2018 | 33.60 | 33.76 | 33.60 | 33.76 | 48 | +0.28(+0.84%) |
Dec 14, 2018 | 33.47 | 33.47 | 33.47 | 33.47 | 223 | +1.97(+6.25%) |
Dec 13, 2018 | 32.64 | 32.64 | 31.50 | 31.50 | 1,779 | -0.47(-1.47%) |
Dec 12, 2018 | 32.04 | 33.76 | 31.97 | 31.97 | 682 | -0.25(-0.78%) |
Dec 11, 2018 | 32.54 | 32.54 | 32.23 | 32.23 | 41 | -0.50(-1.52%) |
Dec 10, 2018 | 32.91 | 32.91 | 32.35 | 32.72 | 949 | -0.09(-0.29%) |
Dec 07, 2018 | 33.47 | 33.47 | 32.82 | 32.82 | 693 | -0.94(-2.78%) |
Dec 06, 2018 | 33.76 | 34.62 | 33.76 | 33.76 | 1,985 | -0.19(-0.55%) |
Dec 04, 2018 | 33.19 | 34.60 | 33.01 | 33.94 | 10,430 | -0.47(-1.36%) |
Dec 03, 2018 | 31.60 | 36.10 | 31.60 | 34.41 | 27,101 | +3.75(+12.23%) |
Nov 30, 2018 | 30.94 | 30.94 | 30.47 | 30.66 | 1,130 | +0.06(+0.21%) |
Nov 29, 2018 | 30.90 | 30.94 | 30.47 | 30.60 | 1,312 | -0.45(-1.44%) |
Nov 28, 2018 | 31.32 | 31.50 | 30.80 | 31.04 | 2,448 | -0.65(-2.04%) |
Nov 27, 2018 | 31.41 | 31.69 | 31.32 | 31.69 | 1,301 | -0.20(-0.64%) |
Nov 26, 2018 | 32.35 | 32.35 | 31.50 | 31.90 | 1,710 | -0.27(-0.83%) |
Nov 23, 2018 | 32.16 | 32.16 | 32.16 | 32.16 | 127 | -0.19(-0.58%) |
Nov 21, 2018 | 32.35 | 32.35 | 32.35 | 0 | -0.94(-2.82%) | |
Nov 20, 2018 | 32.99 | 33.66 | 32.44 | 33.29 | 999 | +0.09(+0.29%) |
Nov 19, 2018 | 34.60 | 34.60 | 32.44 | 33.19 | 1,559 | -0.56(-1.67%) |
Nov 16, 2018 | 34.97 | 34.97 | 33.76 | 33.76 | 330 | +0.47(+1.41%) |
Nov 15, 2018 | 33.57 | 34.88 | 33.29 | 33.29 | 1,215 | -0.96(-2.80%) |
Nov 14, 2018 | 36.38 | 36.38 | 31.41 | 34.25 | 1,355 | -2.70(-7.30%) |
Nov 13, 2018 | 37.13 | 37.13 | 36.94 | 36.94 | 685 | +0.00(+0.00%) |
Nov 12, 2018 | 36.57 | 37.32 | 36.29 | 36.94 | 926 | +0.38(+1.03%) |
Nov 09, 2018 | 37.51 | 37.60 | 36.57 | 36.57 | 1,205 | -0.94(-2.50%) |
Nov 08, 2018 | 37.50 | 38.80 | 37.50 | 37.51 | 1,433 | -0.94(-2.44%) |
Nov 07, 2018 | 37.51 | 38.44 | 36.85 | 38.44 | 541 | -0.50(-1.29%) |
Nov 06, 2018 | 38.44 | 38.95 | 36.94 | 38.95 | 573 | +0.88(+2.31%) |
Nov 05, 2018 | 39.38 | 39.38 | 38.07 | 38.07 | 1,880 | -1.31(-3.33%) |
Nov 02, 2018 | 39.38 | 39.38 | 39.38 | 1 | +0.00(+0.00%) | |
Nov 01, 2018 | 40.13 | 40.13 | 37.97 | 39.38 | 1,962 | -0.19(-0.47%) |
Oct 31, 2018 | 38.91 | 41.02 | 37.21 | 39.57 | 10,294 | +1.52(+3.99%) |
Oct 30, 2018 | 37.51 | 38.05 | 37.41 | 38.05 | 535 | +0.64(+1.70%) |
Oct 29, 2018 | 36.77 | 37.51 | 36.77 | 37.41 | 913 | +0.19(+0.50%) |
Oct 26, 2018 | 37.88 | 37.88 | 37.22 | 37.22 | 789 | -0.28(-0.75%) |
Oct 25, 2018 | 37.51 | 37.97 | 37.51 | 37.51 | 499 | +0.75(+2.04%) |
Oct 24, 2018 | 38.11 | 38.11 | 36.76 | 36.76 | 347 | -0.70(-1.87%) |
Oct 23, 2018 | 37.79 | 37.79 | 37.22 | 37.46 | 604 | -0.52(-1.36%) |
Oct 22, 2018 | 37.79 | 38.00 | 37.79 | 37.97 | 129 | +0.09(+0.25%) |
Oct 19, 2018 | 39.29 | 39.29 | 37.88 | 37.88 | 1,333 | -1.41(-3.58%) |
Oct 18, 2018 | 38.44 | 39.41 | 38.07 | 39.29 | 5,026 | +1.78(+4.75%) |
Oct 17, 2018 | 37.04 | 38.82 | 37.04 | 37.51 | 567 | -0.47(-1.23%) |
Oct 16, 2018 | 37.22 | 37.97 | 37.22 | 37.97 | 388 | +0.47(+1.25%) |
Oct 15, 2018 | 37.22 | 37.60 | 37.22 | 37.51 | 306 | +0.84(+2.30%) |
Oct 12, 2018 | 37.22 | 37.22 | 36.57 | 36.66 | 170 | +0.56(+1.56%) |
Oct 11, 2018 | 37.60 | 37.92 | 36.10 | 36.10 | 3,528 | -1.88(-4.94%) |
Oct 10, 2018 | 36.19 | 37.97 | 36.10 | 37.97 | 127 | +0.38(+1.00%) |
Oct 09, 2018 | 38.07 | 40.32 | 36.68 | 37.60 | 341 | -0.84(-2.20%) |
Oct 08, 2018 | 38.44 | 40.41 | 37.71 | 38.44 | 1,682 | +0.56(+1.49%) |
Oct 05, 2018 | 37.88 | 37.88 | 37.88 | 37.88 | 117 | +0.66(+1.76%) |
Oct 04, 2018 | 36.10 | 37.22 | 36.10 | 37.22 | 142 | +0.38(+1.02%) |
Oct 03, 2018 | 37.88 | 37.88 | 36.85 | 36.85 | 70 | -0.66(-1.75%) |
Oct 02, 2018 | 37.51 | 37.71 | 36.10 | 37.51 | 1,097 | +0.00(+0.00%) |
Oct 01, 2018 | 37.41 | 37.88 | 35.63 | 37.51 | 2,269 | +0.00(+0.00%) |
Sep 28, 2018 | 37.97 | 39.66 | 36.66 | 37.51 | 895 | +0.00(+0.00%) |
Sep 27, 2018 | 38.26 | 39.57 | 34.88 | 37.51 | 2,108 | -0.47(-1.23%) |
Sep 26, 2018 | 38.63 | 40.51 | 35.16 | 37.97 | 4,663 | -0.84(-2.17%) |
Sep 25, 2018 | 39.10 | 40.51 | 36.85 | 38.82 | 8,617 | -0.38(-0.96%) |
Sep 24, 2018 | 33.10 | 39.19 | 33.10 | 39.19 | 7,484 | +6.38(+19.43%) |
Sep 21, 2018 | 39.19 | 39.19 | 32.82 | 32.82 | 6,335 | -5.44(-14.22%) |
Sep 20, 2018 | 35.26 | 39.57 | 35.26 | 38.26 | 6,125 | +2.44(+6.81%) |
Sep 19, 2018 | 35.35 | 35.91 | 35.16 | 35.82 | 654 | +0.47(+1.33%) |
Sep 18, 2018 | 34.69 | 35.35 | 34.69 | 35.35 | 1,690 | +0.66(+1.89%) |
Sep 17, 2018 | 34.22 | 36.10 | 33.26 | 34.69 | 3,502 | -1.50(-4.15%) |
Sep 14, 2018 | 37.41 | 37.41 | 32.82 | 36.19 | 1,109 | -0.66(-1.78%) |
Sep 13, 2018 | 39.38 | 39.76 | 36.76 | 36.85 | 6,203 | -2.53(-6.43%) |
Sep 12, 2018 | 37.13 | 39.38 | 34.41 | 39.38 | 4,932 | +2.16(+5.79%) |
Sep 11, 2018 | 34.13 | 37.22 | 34.13 | 37.22 | 2,519 | +1.69(+4.75%) |
Sep 10, 2018 | 32.82 | 35.54 | 32.26 | 35.54 | 2,965 | +2.44(+7.37%) |
Sep 07, 2018 | 31.60 | 33.38 | 30.47 | 33.10 | 1,589 | +0.56(+1.73%) |
Sep 06, 2018 | 32.63 | 35.16 | 32.07 | 32.54 | 7,407 | +1.03(+3.27%) |
Sep 05, 2018 | 30.66 | 31.50 | 28.22 | 31.50 | 3,260 | +0.56(+1.82%) |
Sep 04, 2018 | 31.41 | 31.41 | 28.32 | 30.94 | 490 | -0.66(-2.08%) |
Aug 31, 2018 | 31.60 | 31.60 | 31.60 | 0 | -0.56(-1.75%) | |
Aug 30, 2018 | 33.85 | 34.41 | 31.97 | 32.16 | 3,311 | -1.78(-5.25%) |
Aug 29, 2018 | 32.54 | 34.41 | 32.54 | 33.94 | 765 | +1.59(+4.93%) |
Aug 28, 2018 | 35.07 | 35.94 | 31.41 | 32.35 | 5,687 | -3.28(-9.21%) |
Aug 27, 2018 | 35.91 | 36.76 | 35.16 | 35.63 | 446 | +0.00(+0.00%) |
Aug 24, 2018 | 35.91 | 37.41 | 35.63 | 35.63 | 1,375 | -0.47(-1.30%) |
Aug 23, 2018 | 37.04 | 37.51 | 36.10 | 36.10 | 2,234 | +0.00(+0.00%) |
Aug 22, 2018 | 37.26 | 37.78 | 36.01 | 36.10 | 10,572 | -1.35(-3.61%) |
Aug 21, 2018 | 37.88 | 39.38 | 37.45 | 37.45 | 4,793 | +0.23(+0.61%) |
Aug 20, 2018 | 37.52 | 39.81 | 36.85 | 37.22 | 2,417 | -0.28(-0.75%) |
Aug 17, 2018 | 38.44 | 40.98 | 37.51 | 37.51 | 8,627 | -0.94(-2.44%) |
Aug 16, 2018 | 37.51 | 41.73 | 37.51 | 38.44 | 2,368 | +0.84(+2.24%) |
Aug 15, 2018 | 42.48 | 42.69 | 37.60 | 37.60 | 16,370 | -5.25(-12.25%) |
Aug 14, 2018 | 43.88 | 43.88 | 42.48 | 42.85 | 2,456 | -0.38(-0.87%) |
Aug 13, 2018 | 44.54 | 44.54 | 43.13 | 43.23 | 961 | -0.75(-1.71%) |
Aug 10, 2018 | 45.57 | 46.23 | 43.98 | 43.98 | 1,962 | -1.41(-3.10%) |
Aug 09, 2018 | 47.18 | 47.18 | 45.38 | 45.38 | 2,635 | -0.94(-2.02%) |
Aug 08, 2018 | 47.07 | 47.63 | 46.32 | 46.32 | 2,744 | -1.41(-2.95%) |
Aug 07, 2018 | 47.91 | 47.91 | 47.63 | 47.73 | 146 | +0.38(+0.79%) |
Aug 06, 2018 | 47.31 | 47.31 | 47.35 | 27 | +0.00(+0.00%) | |
Aug 03, 2018 | 47.82 | 48.76 | 47.07 | 47.35 | 714 | -1.17(-2.42%) |
Aug 02, 2018 | 49.13 | 49.13 | 48.18 | 48.52 | 591 | -0.14(-0.29%) |
Aug 01, 2018 | 48.66 | 48.66 | 48.66 | 48.66 | 125 | -1.03(-2.08%) |
Jul 31, 2018 | 47.82 | 49.70 | 47.82 | 49.70 | 691 | +0.47(+0.95%) |
Jul 30, 2018 | 47.91 | 49.23 | 47.91 | 49.23 | 586 | +0.00(+0.00%) |
Jul 27, 2018 | 48.10 | 49.23 | 47.82 | 49.23 | 351 | +0.38(+0.77%) |
Jul 26, 2018 | 50.07 | 50.07 | 48.85 | 48.85 | 442 | +0.56(+1.17%) |
Jul 25, 2018 | 51.95 | 51.95 | 48.20 | 48.29 | 704 | -1.88(-3.74%) |
Jul 24, 2018 | 52.98 | 52.98 | 50.16 | 50.16 | 991 | -3.00(-5.64%) |
Jul 23, 2018 | 48.76 | 53.16 | 48.76 | 53.16 | 710 | +3.56(+7.18%) |
Jul 20, 2018 | 52.41 | 52.70 | 49.32 | 49.60 | 778 | -1.88(-3.64%) |
Jul 19, 2018 | 53.91 | 53.91 | 51.11 | 51.48 | 1,273 | -1.78(-3.35%) |
Jul 18, 2018 | 49.61 | 55.32 | 48.20 | 53.26 | 5,627 | +4.13(+8.40%) |
Jul 17, 2018 | 49.41 | 49.44 | 48.94 | 49.13 | 295 | -0.62(-1.24%) |
Jul 16, 2018 | 49.88 | 50.16 | 49.13 | 49.75 | 2,920 | +0.39(+0.80%) |
Jul 13, 2018 | 49.70 | 49.70 | 48.85 | 49.36 | 680 | +0.22(+0.45%) |
Jul 12, 2018 | 49.23 | 49.23 | 48.85 | 49.13 | 249 | -0.19(-0.38%) |
Jul 11, 2018 | 50.45 | 50.45 | 49.32 | 49.32 | 784 | -1.22(-2.41%) |
Jul 10, 2018 | 50.35 | 50.63 | 49.69 | 50.54 | 768 | +0.28(+0.56%) |
Jul 09, 2018 | 48.76 | 50.35 | 48.20 | 50.26 | 2,044 | +1.13(+2.29%) |
Jul 06, 2018 | 48.76 | 49.13 | 47.45 | 49.13 | 3,258 | +0.38(+0.77%) |
Jul 05, 2018 | 49.31 | 47.48 | 48.76 | 1,697 | +1.28(+2.69%) | |
Jul 03, 2018 | 47.48 | 47.48 | 47.48 | 0 | -0.53(-1.10%) | |
Jul 02, 2018 | 49.23 | 49.23 | 47.17 | 48.01 | 361 | -0.75(-1.54%) |
Jun 29, 2018 | 49.40 | 49.51 | 47.54 | 48.76 | 1,156 | +1.13(+2.36%) |
Jun 28, 2018 | 47.35 | 47.69 | 47.35 | 47.63 | 240 | +0.09(+0.20%) |
Jun 27, 2018 | 47.44 | 47.54 | 47.44 | 47.54 | 145 | +0.51(+1.08%) |
Jun 26, 2018 | 46.80 | 47.03 | 46.80 | 47.03 | 194 | -0.13(-0.28%) |
Jun 25, 2018 | 47.73 | 48.25 | 47.13 | 47.16 | 642 | +0.09(+0.20%) |
Jun 22, 2018 | 46.98 | 47.77 | 46.98 | 47.07 | 1,023 | -1.69(-3.46%) |
Jun 21, 2018 | 47.97 | 48.89 | 47.97 | 48.76 | 513 | -0.47(-0.95%) |
Jun 20, 2018 | 46.98 | 50.35 | 46.98 | 49.23 | 3,637 | +1.87(+3.96%) |
Jun 19, 2018 | 46.88 | 47.82 | 46.88 | 47.35 | 764 | +0.47(+1.00%) |
Jun 18, 2018 | 47.44 | 47.44 | 46.79 | 46.88 | 972 | -0.94(-1.96%) |
Jun 15, 2018 | 47.82 | 47.16 | 47.82 | 1,537 | +0.66(+1.39%) | |
Jun 14, 2018 | 47.71 | 47.71 | 45.68 | 47.16 | 1,309 | +0.38(+0.80%) |
Jun 13, 2018 | 46.88 | 46.88 | 45.19 | 46.79 | 862 | +0.07(+0.15%) |
Jun 12, 2018 | 48.01 | 48.08 | 46.60 | 46.72 | 328 | -1.10(-2.31%) |
Jun 11, 2018 | 46.04 | 48.56 | 46.04 | 47.82 | 1,211 | +1.88(+4.08%) |
Jun 08, 2018 | 47.35 | 47.59 | 45.19 | 45.94 | 429 | -0.99(-2.12%) |
Jun 07, 2018 | 47.35 | 47.82 | 45.30 | 46.94 | 1,049 | -0.41(-0.87%) |
Jun 06, 2018 | 47.26 | 48.19 | 47.26 | 47.35 | 526 | -0.09(-0.20%) |
Jun 05, 2018 | 47.35 | 48.29 | 47.35 | 47.45 | 2,853 | +0.47(+0.99%) |
Jun 04, 2018 | 44.54 | 47.17 | 43.32 | 46.98 | 5,092 | +2.91(+6.61%) |
Jun 01, 2018 | 44.82 | 44.82 | 42.29 | 44.07 | 1,418 | -0.75(-1.67%) |
May 31, 2018 | 46.48 | 46.48 | 44.82 | 44.82 | 356 | +0.19(+0.42%) |
May 30, 2018 | 46.60 | 46.60 | 44.63 | 44.63 | 348 | -1.59(-3.45%) |
May 29, 2018 | 46.79 | 47.59 | 45.10 | 46.23 | 809 | +0.00(+0.00%) |
May 25, 2018 | 46.23 | 46.23 | 46.23 | 0 | +2.16(+4.89%) | |
May 24, 2018 | 47.44 | 47.44 | 42.20 | 44.07 | 7,201 | -3.47(-7.30%) |
May 23, 2018 | 47.63 | 47.82 | 46.20 | 47.54 | 1,551 | +0.47(+1.00%) |
May 22, 2018 | 45.48 | 49.51 | 43.97 | 47.07 | 9,345 | +1.69(+3.72%) |
May 21, 2018 | 43.13 | 45.38 | 43.13 | 45.38 | 1,677 | +2.63(+6.14%) |
May 18, 2018 | 41.21 | 43.58 | 41.21 | 42.76 | 573 | +1.59(+3.87%) |
May 17, 2018 | 41.38 | 42.19 | 40.70 | 41.16 | 2,459 | +0.09(+0.23%) |
May 16, 2018 | 40.32 | 41.63 | 40.32 | 41.07 | 912 | +0.75(+1.86%) |
May 15, 2018 | 41.16 | 41.16 | 40.32 | 40.32 | 62 | +0.00(+0.00%) |
May 14, 2018 | 41.07 | 41.26 | 40.32 | 40.32 | 98 | -1.13(-2.71%) |
May 11, 2018 | 42.12 | 42.48 | 39.85 | 41.44 | 1,327 | +0.17(+0.42%) |
May 10, 2018 | 41.26 | 43.06 | 38.77 | 41.27 | 16,562 | -0.79(-1.88%) |
May 09, 2018 | 42.19 | 43.32 | 41.26 | 42.06 | 4,082 | -1.16(-2.69%) |
May 08, 2018 | 42.66 | 43.32 | 41.44 | 43.23 | 1,006 | -0.28(-0.65%) |
May 07, 2018 | 41.73 | 43.74 | 41.63 | 43.51 | 440 | +1.41(+3.34%) |
May 04, 2018 | 42.10 | 42.19 | 41.35 | 42.10 | 694 | -0.56(-1.32%) |
May 03, 2018 | 42.57 | 42.76 | 42.57 | 42.66 | 203 | -0.09(-0.22%) |
May 02, 2018 | 43.04 | 43.37 | 41.82 | 42.76 | 2,507 | -0.66(-1.51%) |
May 01, 2018 | 43.13 | 43.98 | 42.19 | 43.41 | 916 | +0.38(+0.87%) |
Apr 30, 2018 | 43.88 | 43.88 | 42.02 | 43.04 | 692 | -0.56(-1.29%) |
Apr 27, 2018 | 42.48 | 43.79 | 42.39 | 43.60 | 646 | +0.56(+1.31%) |
Apr 26, 2018 | 42.76 | 43.79 | 42.05 | 43.04 | 1,762 | -0.28(-0.65%) |
Apr 25, 2018 | 42.48 | 43.32 | 42.19 | 43.32 | 2,613 | -0.09(-0.22%) |
Apr 24, 2018 | 43.41 | 43.88 | 43.32 | 43.41 | 364 | -0.66(-1.49%) |
Apr 23, 2018 | 43.98 | 44.07 | 42.90 | 44.07 | 1,279 | +0.00(+0.00%) |
Apr 20, 2018 | 43.39 | 44.31 | 42.85 | 44.07 | 486 | +0.19(+0.43%) |
Apr 19, 2018 | 43.98 | 44.07 | 43.69 | 43.88 | 322 | +0.19(+0.43%) |
Apr 18, 2018 | 43.23 | 45.46 | 43.23 | 43.69 | 600 | +0.09(+0.21%) |
Apr 17, 2018 | 43.69 | 45.14 | 43.13 | 43.60 | 2,338 | -1.31(-2.92%) |
Apr 16, 2018 | 43.97 | 44.91 | 43.60 | 44.91 | 2,267 | +0.95(+2.15%) |
Apr 13, 2018 | 43.23 | 43.97 | 43.13 | 43.97 | 764 | +0.65(+1.49%) |
Apr 12, 2018 | 42.94 | 44.07 | 42.94 | 43.32 | 1,188 | +0.56(+1.32%) |
Apr 11, 2018 | 44.16 | 44.16 | 42.66 | 42.76 | 276 | -1.78(-4.00%) |
Apr 10, 2018 | 43.51 | 45.01 | 43.51 | 44.54 | 2,222 | +0.56(+1.28%) |
Apr 09, 2018 | 42.66 | 44.07 | 42.66 | 43.98 | 1,472 | +1.41(+3.30%) |
Apr 06, 2018 | 42.76 | 42.76 | 42.29 | 42.57 | 119 | -0.84(-1.94%) |
Apr 05, 2018 | 42.10 | 43.41 | 42.10 | 43.41 | 568 | +1.26(+3.00%) |
Apr 04, 2018 | 42.57 | 43.60 | 42.10 | 42.15 | 2,898 | -0.42(-0.99%) |
Apr 03, 2018 | 42.01 | 43.60 | 41.91 | 42.57 | 1,777 | +0.75(+1.79%) |
Apr 02, 2018 | 43.60 | 43.60 | 41.82 | 41.82 | 209 | -1.38(-3.18%) |
Mar 29, 2018 | 43.19 | 43.19 | 43.19 | 0 | +0.07(+0.17%) | |
Mar 28, 2018 | 42.66 | 43.13 | 42.19 | 43.12 | 1,457 | +0.49(+1.15%) |
Mar 27, 2018 | 41.82 | 42.66 | 41.82 | 42.63 | 995 | +0.72(+1.71%) |
Mar 26, 2018 | 42.66 | 45.01 | 40.52 | 41.91 | 3,810 | -0.56(-1.32%) |
Mar 23, 2018 | 40.32 | 43.97 | 40.32 | 42.48 | 7,431 | +1.54(+3.77%) |
Mar 22, 2018 | 41.36 | 42.01 | 40.93 | 40.93 | 412 | -1.17(-2.78%) |
Mar 21, 2018 | 41.48 | 42.19 | 38.22 | 42.10 | 4,966 | +0.75(+1.81%) |
Mar 20, 2018 | 42.66 | 43.12 | 41.35 | 41.35 | 2,876 | +0.09(+0.23%) |
Mar 19, 2018 | 44.26 | 44.26 | 41.26 | 41.26 | 4,124 | -3.19(-7.17%) |
Mar 16, 2018 | 42.94 | 45.00 | 41.82 | 44.44 | 12,205 | +2.06(+4.87%) |
Mar 15, 2018 | 40.60 | 43.13 | 40.60 | 42.38 | 5,061 | +2.25(+5.61%) |
Mar 14, 2018 | 41.35 | 41.73 | 39.94 | 40.13 | 2,146 | -1.41(-3.39%) |
Mar 13, 2018 | 41.63 | 42.10 | 41.26 | 41.54 | 1,853 | -0.19(-0.45%) |
Mar 12, 2018 | 42.19 | 42.19 | 40.79 | 41.73 | 2,989 | -0.28(-0.67%) |
Mar 09, 2018 | 41.91 | 42.19 | 41.42 | 42.01 | 543 | +0.09(+0.22%) |
Mar 08, 2018 | 42.66 | 42.90 | 41.91 | 41.91 | 1,526 | -0.38(-0.89%) |
Mar 07, 2018 | 40.51 | 43.98 | 40.51 | 42.29 | 3,107 | +1.31(+3.20%) |
Mar 06, 2018 | 38.82 | 41.73 | 38.44 | 40.98 | 9,422 | +2.06(+5.30%) |
Mar 05, 2018 | 36.97 | 39.29 | 35.63 | 38.91 | 17,509 | +1.69(+4.54%) |
Mar 02, 2018 | 38.26 | 38.35 | 35.82 | 37.22 | 22,249 | +1.78(+5.02%) |