Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 51.03 | 52.23 | 50.77 | 51.76 | 544,600 | +0.88(+1.73%) |
Mar 28, 2019 | 50.48 | 51.17 | 50.17 | 50.88 | 445,086 | +0.77(+1.54%) |
Mar 27, 2019 | 50.32 | 50.55 | 48.93 | 50.11 | 564,472 | -0.39(-0.77%) |
Mar 26, 2019 | 47.70 | 50.87 | 47.70 | 50.50 | 712,680 | +0.62(+1.24%) |
Mar 25, 2019 | 50.55 | 50.69 | 49.67 | 49.88 | 752,522 | -0.47(-0.93%) |
Mar 22, 2019 | 51.77 | 51.92 | 49.84 | 50.35 | 649,300 | -1.78(-3.41%) |
Mar 21, 2019 | 51.76 | 52.76 | 51.04 | 52.13 | 989,002 | +0.16(+0.31%) |
Mar 20, 2019 | 51.69 | 52.44 | 51.30 | 51.97 | 1,129,284 | +0.57(+1.11%) |
Mar 19, 2019 | 51.82 | 53.26 | 50.06 | 51.40 | 2,125,778 | +3.98(+8.39%) |
Mar 18, 2019 | 46.98 | 47.51 | 46.19 | 47.42 | 907,757 | +0.50(+1.07%) |
Mar 15, 2019 | 43.00 | 47.01 | 42.92 | 46.92 | 2,097,100 | +5.32(+12.79%) |
Mar 14, 2019 | 42.79 | 42.92 | 41.28 | 41.60 | 775,592 | -1.07(-2.51%) |
Mar 13, 2019 | 42.76 | 43.31 | 42.58 | 42.67 | 459,018 | +0.01(+0.02%) |
Mar 12, 2019 | 42.30 | 43.22 | 42.30 | 42.66 | 554,336 | +0.20(+0.47%) |
Mar 11, 2019 | 41.29 | 42.81 | 40.06 | 42.46 | 602,552 | +1.03(+2.49%) |
Mar 08, 2019 | 40.90 | 41.62 | 40.39 | 41.43 | 685,500 | +0.25(+0.61%) |
Mar 07, 2019 | 41.10 | 41.85 | 40.71 | 41.18 | 471,487 | +0.05(+0.12%) |
Mar 06, 2019 | 42.90 | 42.90 | 41.10 | 41.13 | 625,868 | -1.57(-3.68%) |
Mar 05, 2019 | 43.59 | 43.86 | 42.49 | 42.70 | 873,744 | -1.14(-2.60%) |
Mar 04, 2019 | 43.36 | 44.79 | 42.81 | 43.84 | 1,150,064 | +0.43(+0.99%) |
Mar 01, 2019 | 41.26 | 43.66 | 41.22 | 43.41 | 1,913,000 | +1.64(+3.93%) |
Feb 28, 2019 | 37.94 | 43.38 | 36.72 | 41.77 | 5,870,141 | -10.24(-19.69%) |
Feb 27, 2019 | 51.48 | 52.33 | 50.90 | 52.01 | 913,530 | +0.41(+0.79%) |
Feb 26, 2019 | 55.00 | 55.00 | 51.55 | 51.60 | 983,436 | -3.93(-7.08%) |
Feb 25, 2019 | 55.94 | 56.34 | 55.22 | 55.53 | 805,584 | -0.17(-0.31%) |
Feb 22, 2019 | 54.94 | 56.23 | 54.31 | 55.70 | 610,400 | +0.73(+1.33%) |
Feb 21, 2019 | 54.89 | 55.22 | 54.20 | 54.97 | 385,710 | +0.11(+0.20%) |
Feb 20, 2019 | 54.96 | 55.12 | 53.85 | 54.86 | 607,391 | +0.01(+0.02%) |
Feb 19, 2019 | 54.60 | 55.00 | 54.25 | 54.85 | 554,143 | +0.11(+0.20%) |
Feb 15, 2019 | 54.06 | 54.77 | 52.32 | 54.74 | 801,400 | +0.86(+1.60%) |
Feb 14, 2019 | 52.77 | 54.19 | 51.62 | 53.88 | 569,545 | +1.02(+1.93%) |
Feb 13, 2019 | 52.78 | 53.45 | 52.49 | 52.86 | 366,667 | +0.20(+0.38%) |
Feb 12, 2019 | 51.49 | 52.71 | 51.07 | 52.66 | 423,596 | +1.25(+2.43%) |
Feb 11, 2019 | 51.02 | 52.25 | 50.46 | 51.41 | 489,814 | +0.72(+1.42%) |
Feb 08, 2019 | 50.39 | 50.79 | 49.67 | 50.69 | 404,400 | -0.13(-0.26%) |
Feb 07, 2019 | 52.03 | 52.62 | 50.65 | 50.82 | 590,755 | -1.47(-2.81%) |
Feb 06, 2019 | 52.04 | 52.51 | 51.61 | 52.29 | 421,932 | +0.36(+0.69%) |
Feb 05, 2019 | 52.33 | 53.11 | 51.88 | 51.93 | 379,557 | -0.32(-0.61%) |
Feb 04, 2019 | 51.16 | 52.25 | 50.52 | 52.25 | 255,632 | +1.14(+2.23%) |
Feb 01, 2019 | 51.22 | 51.77 | 50.93 | 51.11 | 541,600 | +0.07(+0.14%) |
Jan 31, 2019 | 50.88 | 51.49 | 50.45 | 51.04 | 582,547 | +0.07(+0.14%) |
Jan 30, 2019 | 50.53 | 51.32 | 49.01 | 50.97 | 366,856 | +0.63(+1.25%) |
Jan 29, 2019 | 50.24 | 50.83 | 49.84 | 50.34 | 335,273 | +0.09(+0.18%) |
Jan 28, 2019 | 49.48 | 50.54 | 49.48 | 50.25 | 481,216 | +0.26(+0.52%) |
Jan 25, 2019 | 49.82 | 50.23 | 49.48 | 49.99 | 668,700 | +0.65(+1.32%) |
Jan 24, 2019 | 49.35 | 49.52 | 48.66 | 49.34 | 413,274 | -0.27(-0.54%) |
Jan 23, 2019 | 49.08 | 50.31 | 48.36 | 49.61 | 357,748 | +0.82(+1.68%) |
Jan 22, 2019 | 49.00 | 49.52 | 47.98 | 48.79 | 403,597 | -0.55(-1.11%) |
Jan 18, 2019 | 48.61 | 49.58 | 48.48 | 49.34 | 987,600 | +0.73(+1.50%) |
Jan 17, 2019 | 47.45 | 48.87 | 46.95 | 48.61 | 541,391 | +0.76(+1.59%) |
Jan 16, 2019 | 47.93 | 48.79 | 47.81 | 47.85 | 501,357 | -0.16(-0.33%) |
Jan 15, 2019 | 47.85 | 48.97 | 47.24 | 48.01 | 547,393 | +0.17(+0.36%) |
Jan 14, 2019 | 47.20 | 48.98 | 47.03 | 47.84 | 647,384 | +0.39(+0.82%) |
Jan 11, 2019 | 46.79 | 47.50 | 45.76 | 47.45 | 1,092,800 | -0.12(-0.25%) |
Jan 10, 2019 | 45.23 | 47.58 | 45.07 | 47.57 | 509,158 | +2.23(+4.92%) |
Jan 09, 2019 | 44.98 | 46.08 | 44.51 | 45.34 | 671,412 | +0.34(+0.76%) |
Jan 08, 2019 | 41.87 | 45.73 | 41.87 | 45.00 | 1,070,880 | +3.71(+8.99%) |
Jan 07, 2019 | 40.44 | 42.09 | 40.36 | 41.29 | 565,241 | +1.26(+3.15%) |
Jan 04, 2019 | 37.42 | 40.66 | 37.42 | 40.03 | 911,400 | +3.12(+8.45%) |
Jan 03, 2019 | 39.03 | 39.42 | 36.56 | 36.91 | 1,218,383 | -2.46(-6.25%) |
Jan 02, 2019 | 38.67 | 39.58 | 38.00 | 39.37 | 655,197 | +0.02(+0.05%) |
Dec 31, 2018 | 38.44 | 39.36 | 38.05 | 39.35 | 424,700 | +1.11(+2.90%) |
Dec 28, 2018 | 38.70 | 40.51 | 37.31 | 38.24 | 454,700 | -0.74(-1.90%) |
Dec 27, 2018 | 38.44 | 39.52 | 37.27 | 38.98 | 813,483 | -0.02(-0.05%) |
Dec 26, 2018 | 36.58 | 39.10 | 36.58 | 39.00 | 932,684 | +2.51(+6.88%) |
Dec 24, 2018 | 37.46 | 37.46 | 36.27 | 36.49 | 381,400 | -1.36(-3.59%) |
Dec 21, 2018 | 39.52 | 40.10 | 37.51 | 37.85 | 1,630,200 | -1.76(-4.44%) |
Dec 20, 2018 | 41.75 | 42.99 | 39.46 | 39.61 | 674,554 | -1.84(-4.44%) |
Dec 19, 2018 | 41.50 | 42.50 | 40.47 | 41.45 | 777,555 | +0.29(+0.70%) |
Dec 18, 2018 | 41.33 | 42.41 | 40.65 | 41.16 | 491,272 | -0.13(-0.31%) |
Dec 17, 2018 | 43.50 | 43.90 | 41.05 | 41.29 | 802,684 | -2.44(-5.58%) |
Dec 14, 2018 | 44.77 | 45.51 | 43.54 | 43.73 | 621,400 | -1.18(-2.63%) |
Dec 13, 2018 | 46.40 | 47.34 | 43.95 | 44.91 | 609,031 | -1.25(-2.71%) |
Dec 12, 2018 | 47.34 | 48.09 | 46.00 | 46.16 | 1,001,373 | -1.91(-3.97%) |
Dec 11, 2018 | 48.28 | 50.22 | 47.33 | 48.07 | 441,154 | +0.43(+0.90%) |
Dec 10, 2018 | 48.31 | 48.53 | 46.10 | 47.64 | 419,792 | -0.34(-0.71%) |
Dec 07, 2018 | 48.92 | 49.63 | 47.56 | 47.98 | 538,500 | -1.23(-2.50%) |
Dec 06, 2018 | 49.63 | 50.06 | 48.44 | 49.21 | 500,781 | -1.27(-2.52%) |
Dec 04, 2018 | 51.59 | 51.88 | 49.55 | 50.48 | 564,200 | -1.12(-2.17%) |
Dec 03, 2018 | 52.65 | 53.84 | 51.45 | 51.60 | 782,251 | -0.12(-0.23%) |
Nov 30, 2018 | 51.78 | 52.27 | 50.99 | 51.72 | 784,500 | +0.03(+0.06%) |
Nov 29, 2018 | 50.75 | 52.13 | 50.70 | 51.69 | 721,548 | +0.67(+1.31%) |
Nov 28, 2018 | 49.58 | 51.07 | 49.31 | 51.02 | 949,293 | +1.81(+3.68%) |
Nov 27, 2018 | 49.61 | 49.94 | 47.47 | 49.21 | 532,545 | -0.71(-1.42%) |
Nov 26, 2018 | 49.57 | 50.54 | 48.86 | 49.92 | 487,799 | +1.23(+2.53%) |
Nov 23, 2018 | 46.79 | 49.06 | 46.79 | 48.69 | 113,100 | +1.29(+2.72%) |
Nov 21, 2018 | 47.40 | 47.40 | 47.40 | 0 | +0.99(+2.13%) | |
Nov 20, 2018 | 45.93 | 46.84 | 45.48 | 46.41 | 344,469 | -0.09(-0.19%) |
Nov 19, 2018 | 49.56 | 50.18 | 46.24 | 46.50 | 513,030 | -3.50(-7.00%) |
Nov 16, 2018 | 49.27 | 50.14 | 48.80 | 50.00 | 602,100 | +0.30(+0.60%) |
Nov 15, 2018 | 49.02 | 50.09 | 48.19 | 49.70 | 485,707 | +0.30(+0.61%) |
Nov 14, 2018 | 49.99 | 50.61 | 49.12 | 49.40 | 430,264 | -0.28(-0.56%) |
Nov 13, 2018 | 50.41 | 51.00 | 48.38 | 49.68 | 457,486 | -0.47(-0.93%) |
Nov 12, 2018 | 51.00 | 51.00 | 47.70 | 50.15 | 352,922 | -0.85(-1.68%) |
Nov 09, 2018 | 50.99 | 51.34 | 44.50 | 51.00 | 656,300 | +0.00(+0.00%) |
Nov 08, 2018 | 50.41 | 51.40 | 49.58 | 51.00 | 782,175 | +0.70(+1.39%) |
Nov 07, 2018 | 50.63 | 52.31 | 49.90 | 50.30 | 1,442,635 | +0.42(+0.84%) |
Nov 06, 2018 | 47.97 | 50.21 | 45.82 | 49.88 | 1,239,895 | +3.40(+7.31%) |
Nov 05, 2018 | 46.45 | 46.62 | 45.57 | 46.48 | 490,801 | -0.02(-0.04%) |
Nov 02, 2018 | 46.82 | 47.33 | 46.12 | 46.50 | 422,600 | -0.05(-0.11%) |
Nov 01, 2018 | 45.72 | 46.75 | 45.31 | 46.55 | 426,274 | +0.92(+2.02%) |
Oct 31, 2018 | 44.90 | 46.12 | 44.80 | 45.63 | 388,006 | +1.29(+2.91%) |
Oct 30, 2018 | 44.53 | 45.54 | 43.78 | 44.34 | 468,767 | -0.33(-0.74%) |
Oct 29, 2018 | 45.70 | 46.23 | 43.65 | 44.67 | 453,251 | -0.25(-0.56%) |
Oct 26, 2018 | 44.84 | 45.68 | 43.51 | 44.92 | 548,800 | -0.53(-1.17%) |
Oct 25, 2018 | 43.90 | 45.61 | 43.13 | 45.45 | 547,234 | +1.98(+4.55%) |
Oct 24, 2018 | 45.58 | 46.52 | 43.40 | 43.47 | 866,225 | -2.29(-5.00%) |
Oct 23, 2018 | 45.40 | 46.51 | 44.09 | 45.76 | 488,197 | -0.30(-0.65%) |
Oct 22, 2018 | 46.38 | 46.77 | 45.27 | 46.06 | 362,099 | -0.07(-0.15%) |
Oct 19, 2018 | 46.94 | 47.60 | 45.73 | 46.13 | 651,500 | +0.20(+0.44%) |
Oct 18, 2018 | 46.47 | 47.04 | 45.15 | 45.93 | 347,189 | -0.67(-1.44%) |
Oct 17, 2018 | 46.73 | 47.74 | 45.69 | 46.60 | 269,459 | -0.42(-0.89%) |
Oct 16, 2018 | 45.55 | 47.11 | 44.95 | 47.02 | 498,952 | +1.84(+4.07%) |
Oct 15, 2018 | 44.65 | 45.65 | 44.51 | 45.18 | 424,994 | +0.36(+0.80%) |
Oct 12, 2018 | 45.68 | 46.38 | 44.43 | 44.82 | 582,100 | +0.02(+0.04%) |
Oct 11, 2018 | 45.18 | 46.89 | 44.46 | 44.80 | 715,701 | -0.83(-1.82%) |
Oct 10, 2018 | 47.67 | 47.95 | 45.53 | 45.63 | 590,984 | -2.19(-4.58%) |
Oct 09, 2018 | 48.54 | 49.77 | 47.46 | 47.82 | 563,084 | +0.27(+0.57%) |
Oct 08, 2018 | 48.07 | 48.11 | 46.80 | 47.55 | 476,820 | -0.53(-1.10%) |
Oct 05, 2018 | 49.35 | 49.35 | 47.35 | 48.08 | 639,100 | -1.11(-2.26%) |
Oct 04, 2018 | 50.83 | 50.83 | 48.89 | 49.19 | 607,358 | -1.30(-2.57%) |
Oct 03, 2018 | 50.29 | 50.77 | 49.85 | 50.49 | 449,458 | +0.21(+0.42%) |
Oct 02, 2018 | 51.09 | 51.51 | 49.80 | 50.28 | 505,224 | -0.72(-1.41%) |
Oct 01, 2018 | 51.77 | 52.53 | 49.47 | 51.00 | 764,606 | -0.55(-1.07%) |
Sep 28, 2018 | 51.15 | 51.70 | 50.85 | 51.55 | 581,000 | +0.55(+1.08%) |
Sep 27, 2018 | 50.00 | 51.40 | 49.60 | 51.00 | 515,215 | +1.15(+2.31%) |
Sep 26, 2018 | 50.05 | 50.45 | 49.40 | 49.85 | 363,018 | +0.00(+0.00%) |
Sep 25, 2018 | 49.55 | 50.35 | 48.90 | 49.85 | 575,631 | +0.60(+1.22%) |
Sep 24, 2018 | 48.80 | 49.35 | 48.05 | 49.25 | 483,561 | +0.15(+0.31%) |
Sep 21, 2018 | 48.75 | 49.30 | 48.45 | 49.10 | 858,900 | +0.20(+0.41%) |
Sep 20, 2018 | 48.10 | 49.05 | 48.00 | 48.90 | 395,082 | +1.15(+2.41%) |
Sep 19, 2018 | 47.75 | 48.20 | 47.15 | 47.75 | 368,850 | -0.10(-0.21%) |
Sep 18, 2018 | 47.35 | 48.42 | 47.35 | 47.85 | 301,570 | +0.65(+1.38%) |
Sep 17, 2018 | 48.05 | 48.50 | 46.95 | 47.20 | 361,878 | -1.45(-2.98%) |
Sep 14, 2018 | 48.35 | 49.95 | 48.35 | 48.65 | 490,400 | +0.50(+1.04%) |
Sep 13, 2018 | 48.00 | 48.30 | 47.70 | 48.15 | 268,496 | +0.20(+0.42%) |
Sep 12, 2018 | 47.30 | 48.00 | 46.45 | 47.95 | 291,899 | +0.80(+1.70%) |
Sep 11, 2018 | 47.15 | 47.50 | 46.83 | 47.15 | 293,573 | +0.00(+0.00%) |
Sep 10, 2018 | 46.30 | 47.25 | 46.20 | 47.15 | 411,008 | +0.60(+1.29%) |
Sep 07, 2018 | 46.25 | 46.75 | 45.83 | 46.55 | 799,400 | +0.05(+0.11%) |
Sep 06, 2018 | 48.40 | 48.80 | 46.25 | 46.50 | 740,943 | -1.85(-3.83%) |
Sep 05, 2018 | 48.75 | 48.80 | 47.70 | 48.35 | 769,274 | -0.30(-0.62%) |
Sep 04, 2018 | 49.60 | 49.95 | 47.90 | 48.65 | 794,972 | -1.20(-2.41%) |
Aug 31, 2018 | 49.85 | 49.85 | 49.85 | 0 | +0.35(+0.71%) | |
Aug 30, 2018 | 49.75 | 49.90 | 49.15 | 49.50 | 486,153 | -0.30(-0.60%) |
Aug 29, 2018 | 50.00 | 50.40 | 49.35 | 49.80 | 396,628 | -0.20(-0.40%) |
Aug 28, 2018 | 49.50 | 50.05 | 48.95 | 50.00 | 367,429 | +0.75(+1.52%) |
Aug 27, 2018 | 49.30 | 49.55 | 49.00 | 49.25 | 388,562 | +0.20(+0.41%) |
Aug 24, 2018 | 49.20 | 49.65 | 48.90 | 49.05 | 303,600 | +0.15(+0.31%) |
Aug 23, 2018 | 48.60 | 49.50 | 48.35 | 48.90 | 505,358 | +0.10(+0.20%) |
Aug 22, 2018 | 48.25 | 48.85 | 48.00 | 48.80 | 379,128 | +0.30(+0.62%) |
Aug 21, 2018 | 47.80 | 48.75 | 47.60 | 48.50 | 547,923 | +0.85(+1.78%) |
Aug 20, 2018 | 47.50 | 47.80 | 46.30 | 47.65 | 731,985 | +0.40(+0.85%) |
Aug 17, 2018 | 47.60 | 47.85 | 46.52 | 47.25 | 947,100 | -0.60(-1.25%) |
Aug 16, 2018 | 47.20 | 48.20 | 46.70 | 47.85 | 527,529 | +0.85(+1.81%) |
Aug 15, 2018 | 48.40 | 48.60 | 46.88 | 47.00 | 732,721 | -1.30(-2.69%) |
Aug 14, 2018 | 49.00 | 49.50 | 48.02 | 48.30 | 912,524 | -0.70(-1.43%) |
Aug 13, 2018 | 49.20 | 49.60 | 48.50 | 49.00 | 895,885 | -0.35(-0.71%) |
Aug 10, 2018 | 49.15 | 49.70 | 48.56 | 49.35 | 841,800 | +0.20(+0.41%) |
Aug 09, 2018 | 48.95 | 49.40 | 48.45 | 49.15 | 1,339,582 | +0.10(+0.20%) |
Aug 08, 2018 | 49.90 | 50.05 | 48.35 | 49.05 | 1,215,975 | -0.55(-1.11%) |
Aug 07, 2018 | 49.40 | 50.25 | 49.15 | 49.60 | 4,344,867 | -1.55(-3.03%) |
Aug 06, 2018 | 52.25 | 53.30 | 50.90 | 51.15 | 632,601 | -1.45(-2.76%) |
Aug 03, 2018 | 53.95 | 53.95 | 50.85 | 52.60 | 697,800 | -0.95(-1.77%) |
Aug 02, 2018 | 50.00 | 53.90 | 49.20 | 53.55 | 1,073,693 | +4.75(+9.73%) |
Aug 01, 2018 | 49.00 | 50.17 | 48.45 | 48.80 | 984,567 | -0.48(-0.96%) |
Jul 31, 2018 | 48.50 | 49.60 | 48.50 | 49.27 | 706,584 | +0.77(+1.60%) |
Jul 30, 2018 | 49.25 | 49.70 | 47.85 | 48.50 | 381,747 | -0.85(-1.72%) |
Jul 27, 2018 | 50.30 | 50.30 | 49.10 | 49.35 | 579,900 | -1.05(-2.08%) |
Jul 26, 2018 | 50.50 | 49.35 | 50.40 | 525,098 | +0.15(+0.30%) | |
Jul 25, 2018 | 49.60 | 50.50 | 49.35 | 50.25 | 617,007 | +0.90(+1.82%) |
Jul 24, 2018 | 50.30 | 50.90 | 48.75 | 49.35 | 376,353 | -0.65(-1.30%) |
Jul 23, 2018 | 49.95 | 50.70 | 49.55 | 50.00 | 352,341 | -0.20(-0.40%) |
Jul 20, 2018 | 48.55 | 50.60 | 48.35 | 50.20 | 573,835 | +1.95(+4.04%) |
Jul 19, 2018 | 48.60 | 50.10 | 48.00 | 48.25 | 726,851 | -0.40(-0.82%) |
Jul 18, 2018 | 48.80 | 49.02 | 48.25 | 48.65 | 477,554 | -0.20(-0.41%) |
Jul 17, 2018 | 48.95 | 49.25 | 48.55 | 48.85 | 416,081 | -0.15(-0.31%) |
Jul 16, 2018 | 49.30 | 49.60 | 48.50 | 49.00 | 487,146 | -0.40(-0.81%) |
Jul 13, 2018 | 49.20 | 49.40 | 321,662 | -0.20(-0.40%) | ||
Jul 12, 2018 | 49.30 | 49.62 | 48.77 | 49.60 | 430,455 | +0.70(+1.43%) |
Jul 11, 2018 | 49.20 | 49.75 | 48.45 | 48.90 | 694,640 | -0.75(-1.51%) |
Jul 10, 2018 | 48.80 | 50.00 | 48.60 | 49.65 | 756,171 | +1.00(+2.06%) |
Jul 09, 2018 | 48.55 | 49.35 | 48.40 | 48.65 | 534,344 | +0.35(+0.72%) |
Jul 06, 2018 | 48.05 | 48.75 | 47.80 | 48.30 | 486,637 | +0.45(+0.94%) |
Jul 05, 2018 | 47.60 | 48.05 | 47.30 | 47.85 | 337,984 | +0.30(+0.63%) |
Jul 03, 2018 | 47.55 | 47.55 | 47.55 | 0 | +0.20(+0.42%) | |
Jul 02, 2018 | 46.60 | 47.38 | 45.65 | 47.35 | 428,424 | +0.45(+0.96%) |
Jun 29, 2018 | 46.90 | 47.30 | 46.70 | 46.90 | 560,286 | +0.05(+0.11%) |
Jun 28, 2018 | 46.75 | 48.25 | 45.60 | 46.85 | 591,555 | +0.25(+0.54%) |
Jun 27, 2018 | 47.55 | 48.20 | 46.35 | 46.60 | 957,834 | -0.70(-1.48%) |
Jun 26, 2018 | 47.05 | 47.90 | 46.45 | 47.30 | 719,909 | +0.20(+0.42%) |
Jun 25, 2018 | 48.25 | 48.60 | 46.70 | 47.10 | 414,296 | -1.10(-2.28%) |
Jun 22, 2018 | 48.95 | 49.20 | 48.10 | 48.20 | 2,177,446 | -0.45(-0.92%) |
Jun 21, 2018 | 49.30 | 49.45 | 47.75 | 48.65 | 650,013 | -0.25(-0.51%) |
Jun 20, 2018 | 48.75 | 49.15 | 48.15 | 48.90 | 726,415 | +0.25(+0.51%) |
Jun 19, 2018 | 47.20 | 49.10 | 47.05 | 48.65 | 622,673 | +1.10(+2.31%) |
Jun 18, 2018 | 47.65 | 49.00 | 46.50 | 47.55 | 922,460 | -0.20(-0.42%) |
Jun 15, 2018 | 47.98 | 46.85 | 47.75 | 1,155,391 | +0.30(+0.63%) | |
Jun 14, 2018 | 45.50 | 47.90 | 44.20 | 47.45 | 1,183,786 | +1.95(+4.29%) |
Jun 13, 2018 | 44.40 | 45.70 | 44.35 | 45.50 | 623,159 | +1.00(+2.25%) |
Jun 12, 2018 | 43.15 | 44.73 | 43.15 | 44.50 | 432,573 | +1.30(+3.01%) |
Jun 11, 2018 | 42.65 | 43.45 | 42.50 | 43.20 | 876,199 | +0.40(+0.93%) |
Jun 08, 2018 | 43.35 | 43.70 | 42.65 | 42.80 | 651,552 | -0.55(-1.27%) |
Jun 07, 2018 | 44.10 | 44.30 | 42.90 | 43.35 | 496,949 | -0.60(-1.37%) |
Jun 06, 2018 | 43.75 | 44.50 | 43.45 | 43.95 | 594,692 | +0.10(+0.23%) |
Jun 05, 2018 | 42.65 | 44.00 | 42.55 | 43.85 | 924,381 | +1.30(+3.06%) |
Jun 04, 2018 | 43.70 | 43.70 | 42.40 | 42.55 | 577,552 | -0.95(-2.18%) |
Jun 01, 2018 | 43.35 | 44.30 | 43.05 | 43.50 | 578,244 | +0.50(+1.16%) |
May 31, 2018 | 43.00 | 43.20 | 42.50 | 43.00 | 924,675 | +0.10(+0.23%) |
May 30, 2018 | 42.70 | 43.25 | 42.15 | 42.90 | 1,003,995 | +0.25(+0.59%) |
May 29, 2018 | 42.85 | 43.65 | 41.95 | 42.65 | 940,053 | -0.45(-1.04%) |
May 25, 2018 | 43.10 | 43.10 | 43.10 | 0 | +0.45(+1.06%) | |
May 24, 2018 | 42.30 | 42.95 | 42.10 | 42.65 | 700,310 | +0.40(+0.95%) |
May 23, 2018 | 41.75 | 42.50 | 41.40 | 42.25 | 955,113 | +0.40(+0.96%) |
May 22, 2018 | 41.00 | 42.02 | 40.85 | 41.85 | 703,914 | +0.90(+2.20%) |
May 21, 2018 | 40.70 | 41.35 | 40.45 | 40.95 | 496,605 | +0.55(+1.36%) |
May 18, 2018 | 40.30 | 41.10 | 40.25 | 40.40 | 574,751 | +0.25(+0.62%) |
May 17, 2018 | 39.70 | 40.40 | 39.25 | 40.15 | 571,125 | +0.65(+1.65%) |
May 16, 2018 | 39.80 | 40.40 | 39.30 | 39.50 | 915,973 | -0.55(-1.37%) |
May 15, 2018 | 41.20 | 41.65 | 39.90 | 40.05 | 1,136,493 | -1.60(-3.84%) |
May 14, 2018 | 41.20 | 41.85 | 41.02 | 41.65 | 999,736 | +0.40(+0.97%) |
May 11, 2018 | 39.15 | 41.40 | 38.40 | 41.25 | 1,264,295 | +1.75(+4.43%) |
May 10, 2018 | 39.50 | 40.25 | 37.75 | 39.50 | 954,423 | +1.00(+2.60%) |
May 09, 2018 | 40.00 | 40.60 | 36.45 | 38.50 | 2,742,224 | -0.35(-0.90%) |
May 08, 2018 | 39.40 | 39.50 | 37.01 | 38.85 | 1,163,015 | -0.50(-1.27%) |
May 07, 2018 | 39.80 | 40.15 | 38.80 | 39.35 | 472,272 | -0.50(-1.25%) |
May 04, 2018 | 39.15 | 40.10 | 38.65 | 39.85 | 459,552 | +0.65(+1.66%) |
May 03, 2018 | 39.60 | 40.20 | 38.85 | 39.20 | 1,099,350 | -0.65(-1.63%) |
May 02, 2018 | 39.10 | 40.25 | 38.80 | 39.85 | 1,060,043 | +0.65(+1.66%) |
May 01, 2018 | 38.05 | 39.35 | 37.65 | 39.20 | 662,212 | +1.10(+2.89%) |
Apr 30, 2018 | 38.65 | 38.80 | 38.05 | 38.10 | 605,388 | -0.35(-0.91%) |
Apr 27, 2018 | 38.10 | 38.85 | 37.85 | 38.45 | 340,423 | +0.40(+1.05%) |
Apr 26, 2018 | 38.05 | 38.60 | 37.60 | 38.05 | 411,861 | +0.10(+0.26%) |
Apr 25, 2018 | 38.20 | 38.60 | 37.60 | 37.95 | 632,705 | -0.15(-0.39%) |
Apr 24, 2018 | 38.30 | 39.35 | 37.65 | 38.10 | 497,699 | -0.10(-0.26%) |
Apr 23, 2018 | 37.95 | 38.55 | 37.55 | 38.20 | 371,344 | +0.45(+1.19%) |
Apr 20, 2018 | 38.00 | 39.45 | 37.70 | 37.75 | 582,114 | +0.00(+0.00%) |
Apr 19, 2018 | 38.35 | 39.15 | 37.55 | 37.75 | 710,125 | -0.85(-2.20%) |
Apr 18, 2018 | 38.75 | 39.25 | 38.35 | 38.60 | 427,125 | -0.10(-0.26%) |
Apr 17, 2018 | 37.90 | 39.05 | 37.90 | 38.70 | 473,062 | +1.00(+2.65%) |
Apr 16, 2018 | 37.90 | 38.85 | 37.60 | 37.70 | 548,811 | -0.05(-0.13%) |
Apr 13, 2018 | 37.65 | 37.95 | 37.00 | 37.75 | 400,821 | +0.15(+0.40%) |
Apr 12, 2018 | 37.75 | 38.05 | 37.05 | 37.60 | 737,730 | +0.10(+0.27%) |
Apr 11, 2018 | 36.90 | 37.83 | 36.90 | 37.50 | 738,747 | +0.20(+0.54%) |
Apr 10, 2018 | 36.75 | 38.90 | 36.60 | 37.30 | 635,132 | +1.10(+3.04%) |
Apr 09, 2018 | 36.20 | 38.50 | 35.60 | 36.20 | 727,184 | +0.10(+0.28%) |
Apr 06, 2018 | 37.40 | 37.75 | 35.85 | 36.10 | 627,182 | -1.70(-4.50%) |
Apr 05, 2018 | 37.10 | 37.92 | 36.00 | 37.80 | 1,156,763 | +1.00(+2.72%) |
Apr 04, 2018 | 35.50 | 36.90 | 34.85 | 36.80 | 619,522 | +0.80(+2.22%) |
Apr 03, 2018 | 35.30 | 36.15 | 35.10 | 36.00 | 855,118 | +1.00(+2.86%) |