Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 50.04 | 50.04 | 47.52 | 49.94 | 1,011,500 | +2.04(+4.26%) |
Apr 29, 2019 | 47.74 | 48.30 | 47.34 | 47.90 | 651,177 | +0.31(+0.65%) |
Apr 26, 2019 | 46.73 | 47.69 | 46.65 | 47.59 | 592,378 | +0.90(+1.92%) |
Apr 25, 2019 | 46.42 | 46.80 | 46.00 | 46.69 | 1,072,852 | +0.09(+0.18%) |
Apr 24, 2019 | 46.86 | 47.40 | 46.57 | 46.61 | 664,619 | -0.24(-0.51%) |
Apr 23, 2019 | 46.63 | 47.47 | 46.15 | 46.85 | 884,032 | +0.18(+0.39%) |
Apr 22, 2019 | 46.16 | 46.84 | 44.03 | 46.66 | 623,009 | +0.49(+1.06%) |
Apr 18, 2019 | 46.21 | 46.60 | 45.02 | 46.17 | 2,010,645 | +0.11(+0.23%) |
Apr 17, 2019 | 47.87 | 47.87 | 45.62 | 46.07 | 970,619 | -1.60(-3.35%) |
Apr 16, 2019 | 49.30 | 49.52 | 47.41 | 47.67 | 531,989 | -1.31(-2.67%) |
Apr 15, 2019 | 49.31 | 49.49 | 48.60 | 48.97 | 416,967 | -0.21(-0.44%) |
Apr 12, 2019 | 49.48 | 49.86 | 49.07 | 49.19 | 382,219 | -0.18(-0.37%) |
Apr 11, 2019 | 49.76 | 49.82 | 49.17 | 49.37 | 323,481 | -0.28(-0.57%) |
Apr 10, 2019 | 49.23 | 49.96 | 48.90 | 49.65 | 477,388 | +0.56(+1.14%) |
Apr 09, 2019 | 49.21 | 49.59 | 48.82 | 49.09 | 372,403 | -0.13(-0.27%) |
Apr 08, 2019 | 48.39 | 49.55 | 47.56 | 49.22 | 558,970 | +0.79(+1.62%) |
Apr 05, 2019 | 48.74 | 49.01 | 48.16 | 48.44 | 897,170 | -0.12(-0.24%) |
Apr 04, 2019 | 49.38 | 49.48 | 47.98 | 48.55 | 808,449 | -0.73(-1.48%) |
Apr 03, 2019 | 48.86 | 49.65 | 48.85 | 49.28 | 1,678,991 | +0.41(+0.84%) |
Apr 02, 2019 | 48.91 | 49.38 | 48.64 | 48.87 | 727,248 | +0.07(+0.14%) |
Apr 01, 2019 | 48.93 | 49.06 | 48.32 | 48.80 | 422,186 | +0.34(+0.70%) |
Mar 29, 2019 | 48.27 | 48.62 | 47.84 | 48.47 | 574,762 | +0.40(+0.83%) |
Mar 28, 2019 | 47.63 | 48.26 | 46.84 | 48.07 | 525,983 | +0.65(+1.37%) |
Mar 27, 2019 | 47.74 | 48.16 | 46.62 | 47.41 | 750,903 | -0.41(-0.87%) |
Mar 26, 2019 | 47.81 | 48.39 | 47.38 | 47.83 | 424,197 | +0.43(+0.90%) |
Mar 25, 2019 | 46.72 | 47.52 | 46.45 | 47.40 | 705,729 | +0.45(+0.96%) |
Mar 22, 2019 | 48.70 | 48.91 | 46.89 | 46.95 | 792,295 | -1.98(-4.04%) |
Mar 21, 2019 | 48.22 | 49.16 | 48.08 | 48.93 | 635,483 | +0.47(+0.97%) |
Mar 20, 2019 | 48.37 | 49.01 | 48.09 | 48.46 | 481,444 | -0.13(-0.28%) |
Mar 19, 2019 | 48.14 | 48.71 | 47.63 | 48.59 | 343,091 | +0.57(+1.18%) |
Mar 18, 2019 | 47.68 | 48.10 | 47.46 | 48.03 | 360,416 | +0.27(+0.56%) |
Mar 15, 2019 | 47.51 | 47.97 | 47.47 | 47.76 | 783,692 | +0.28(+0.58%) |
Mar 14, 2019 | 47.43 | 47.71 | 47.23 | 47.48 | 526,508 | -0.11(-0.24%) |
Mar 13, 2019 | 47.31 | 48.03 | 47.31 | 47.60 | 595,409 | +0.40(+0.84%) |
Mar 12, 2019 | 46.89 | 47.45 | 46.62 | 47.20 | 608,334 | +0.34(+0.72%) |
Mar 11, 2019 | 46.28 | 47.29 | 46.28 | 46.86 | 698,703 | +0.60(+1.30%) |
Mar 08, 2019 | 46.28 | 46.60 | 46.04 | 46.26 | 429,740 | -0.31(-0.67%) |
Mar 07, 2019 | 46.68 | 46.81 | 46.28 | 46.57 | 579,768 | -0.12(-0.26%) |
Mar 06, 2019 | 47.84 | 47.84 | 46.64 | 46.69 | 552,153 | -1.12(-2.35%) |
Mar 05, 2019 | 47.67 | 48.01 | 47.21 | 47.81 | 391,678 | +0.17(+0.35%) |
Mar 04, 2019 | 48.11 | 48.57 | 47.03 | 47.64 | 803,856 | -0.40(-0.83%) |
Mar 01, 2019 | 47.33 | 48.30 | 47.33 | 48.04 | 457,597 | +0.71(+1.50%) |
Feb 28, 2019 | 47.42 | 47.66 | 47.12 | 47.33 | 453,603 | -0.10(-0.22%) |
Feb 27, 2019 | 46.68 | 47.61 | 46.42 | 47.43 | 549,293 | +0.67(+1.44%) |
Feb 26, 2019 | 47.48 | 47.75 | 46.75 | 46.76 | 820,866 | -0.83(-1.75%) |
Feb 25, 2019 | 47.84 | 48.27 | 47.53 | 47.59 | 686,687 | +0.00(+0.00%) |
Feb 22, 2019 | 47.53 | 47.77 | 47.17 | 47.59 | 623,922 | +0.25(+0.52%) |
Feb 21, 2019 | 47.40 | 47.48 | 46.75 | 47.35 | 461,010 | +0.06(+0.13%) |
Feb 20, 2019 | 46.74 | 47.36 | 46.66 | 47.28 | 506,225 | +0.45(+0.96%) |
Feb 19, 2019 | 46.66 | 47.12 | 46.41 | 46.84 | 613,283 | +0.06(+0.13%) |
Feb 15, 2019 | 46.23 | 46.81 | 46.10 | 46.78 | 630,067 | +0.75(+1.63%) |
Feb 14, 2019 | 45.96 | 46.41 | 45.76 | 46.03 | 703,156 | -0.04(-0.10%) |
Feb 13, 2019 | 45.55 | 46.15 | 45.08 | 46.07 | 788,324 | +0.58(+1.29%) |
Feb 12, 2019 | 45.08 | 45.57 | 44.85 | 45.48 | 1,001,060 | +0.69(+1.55%) |
Feb 11, 2019 | 44.78 | 45.25 | 44.45 | 44.79 | 1,571,688 | +0.02(+0.04%) |
Feb 08, 2019 | 44.70 | 45.17 | 44.46 | 44.77 | 815,388 | -0.12(-0.27%) |
Feb 07, 2019 | 45.49 | 45.78 | 44.17 | 44.89 | 1,119,548 | -0.73(-1.60%) |
Feb 06, 2019 | 46.07 | 46.07 | 44.91 | 45.63 | 1,119,535 | -0.33(-0.72%) |
Feb 05, 2019 | 44.30 | 47.15 | 43.47 | 45.95 | 2,047,096 | +2.63(+6.07%) |
Feb 04, 2019 | 42.60 | 43.51 | 42.27 | 43.32 | 730,968 | +0.51(+1.19%) |
Feb 01, 2019 | 42.41 | 42.98 | 41.97 | 42.81 | 1,572,505 | +0.30(+0.71%) |
Jan 31, 2019 | 41.02 | 42.68 | 41.00 | 42.51 | 1,763,302 | +1.48(+3.60%) |
Jan 30, 2019 | 40.19 | 41.03 | 39.93 | 41.03 | 679,796 | +0.94(+2.35%) |
Jan 29, 2019 | 39.95 | 40.26 | 39.67 | 40.09 | 579,422 | +0.14(+0.36%) |
Jan 28, 2019 | 39.76 | 40.04 | 39.26 | 39.95 | 613,744 | -0.09(-0.21%) |
Jan 25, 2019 | 39.88 | 40.22 | 39.58 | 40.04 | 481,764 | +0.50(+1.26%) |
Jan 24, 2019 | 39.51 | 40.22 | 39.29 | 39.54 | 551,086 | +0.03(+0.07%) |
Jan 23, 2019 | 39.45 | 39.85 | 38.77 | 39.51 | 742,590 | +0.27(+0.70%) |
Jan 22, 2019 | 39.76 | 39.93 | 39.00 | 39.24 | 1,128,707 | -0.53(-1.32%) |
Jan 18, 2019 | 39.69 | 40.14 | 39.03 | 39.76 | 1,127,263 | +0.30(+0.75%) |
Jan 17, 2019 | 38.92 | 40.01 | 38.70 | 39.47 | 1,103,823 | +0.40(+1.02%) |
Jan 16, 2019 | 38.79 | 39.16 | 38.51 | 39.07 | 1,099,789 | +0.37(+0.96%) |
Jan 15, 2019 | 38.19 | 38.73 | 37.96 | 38.70 | 1,008,393 | +0.61(+1.61%) |
Jan 14, 2019 | 38.38 | 38.61 | 37.97 | 38.08 | 947,606 | -0.36(-0.94%) |
Jan 11, 2019 | 37.42 | 38.48 | 36.42 | 38.45 | 1,277,455 | +0.99(+2.65%) |
Jan 10, 2019 | 36.29 | 37.53 | 35.92 | 37.45 | 1,684,624 | +1.15(+3.18%) |
Jan 09, 2019 | 36.03 | 36.55 | 35.90 | 36.30 | 1,462,930 | +0.40(+1.11%) |
Jan 08, 2019 | 35.85 | 36.40 | 35.37 | 35.90 | 1,150,990 | +0.35(+0.99%) |
Jan 07, 2019 | 35.28 | 36.06 | 35.24 | 35.55 | 954,275 | +0.34(+0.96%) |
Jan 04, 2019 | 33.82 | 35.35 | 33.57 | 35.21 | 2,217,183 | +2.05(+6.17%) |
Jan 03, 2019 | 34.43 | 34.91 | 32.80 | 33.16 | 943,938 | -1.42(-4.10%) |
Jan 02, 2019 | 34.80 | 34.91 | 34.28 | 34.58 | 802,527 | -0.68(-1.94%) |
Dec 31, 2018 | 34.77 | 35.27 | 34.47 | 35.27 | 791,176 | +0.72(+2.10%) |
Dec 28, 2018 | 34.58 | 35.10 | 34.17 | 34.54 | 659,040 | +0.09(+0.26%) |
Dec 27, 2018 | 33.47 | 34.46 | 33.17 | 34.45 | 976,410 | +0.50(+1.48%) |
Dec 26, 2018 | 32.41 | 33.99 | 32.36 | 33.95 | 982,462 | +1.60(+4.95%) |
Dec 24, 2018 | 33.36 | 33.38 | 32.35 | 32.35 | 401,333 | -1.23(-3.66%) |
Dec 21, 2018 | 34.55 | 34.84 | 33.37 | 33.58 | 1,676,326 | -0.85(-2.48%) |
Dec 20, 2018 | 35.47 | 35.61 | 34.15 | 34.43 | 949,203 | -1.04(-2.92%) |
Dec 19, 2018 | 35.63 | 36.52 | 35.22 | 35.47 | 806,581 | -0.15(-0.42%) |
Dec 18, 2018 | 36.13 | 36.22 | 35.31 | 35.61 | 911,802 | -0.16(-0.44%) |
Dec 17, 2018 | 36.86 | 37.05 | 35.49 | 35.77 | 690,129 | -1.07(-2.90%) |
Dec 14, 2018 | 37.66 | 38.02 | 36.78 | 36.84 | 605,693 | -1.09(-2.88%) |
Dec 13, 2018 | 39.48 | 39.48 | 37.48 | 37.93 | 818,790 | -1.54(-3.90%) |
Dec 12, 2018 | 38.86 | 39.82 | 38.66 | 39.47 | 824,010 | +1.08(+2.82%) |
Dec 11, 2018 | 38.31 | 38.79 | 38.15 | 38.39 | 1,161,885 | +0.46(+1.22%) |
Dec 10, 2018 | 38.01 | 38.25 | 37.45 | 37.93 | 659,093 | -0.14(-0.38%) |
Dec 07, 2018 | 39.09 | 39.80 | 37.83 | 38.07 | 991,433 | -1.04(-2.66%) |
Dec 06, 2018 | 38.82 | 39.33 | 38.26 | 39.11 | 697,606 | +0.02(+0.06%) |
Dec 04, 2018 | 40.09 | 40.25 | 38.96 | 39.09 | 918,389 | -0.93(-2.33%) |
Dec 03, 2018 | 39.89 | 40.64 | 39.77 | 40.02 | 792,953 | +0.68(+1.73%) |
Nov 30, 2018 | 39.31 | 39.52 | 38.84 | 39.34 | 738,650 | -0.23(-0.59%) |
Nov 29, 2018 | 39.61 | 40.21 | 39.23 | 39.57 | 732,675 | -0.19(-0.48%) |
Nov 28, 2018 | 38.72 | 39.76 | 38.32 | 39.76 | 694,175 | +1.21(+3.15%) |
Nov 27, 2018 | 38.52 | 38.64 | 37.76 | 38.55 | 616,362 | -0.13(-0.35%) |
Nov 26, 2018 | 39.17 | 39.34 | 38.39 | 38.68 | 608,832 | -0.18(-0.47%) |
Nov 23, 2018 | 37.86 | 39.10 | 37.77 | 38.86 | 304,898 | +0.73(+1.92%) |
Nov 21, 2018 | 38.13 | 38.13 | 38.13 | 0 | +0.04(+0.10%) | |
Nov 20, 2018 | 37.41 | 38.18 | 37.13 | 38.09 | 1,375,962 | +0.29(+0.75%) |
Nov 19, 2018 | 39.09 | 39.29 | 37.54 | 37.81 | 1,513,573 | -1.24(-3.17%) |
Nov 16, 2018 | 39.49 | 40.20 | 38.94 | 39.05 | 2,007,078 | -0.69(-1.73%) |
Nov 15, 2018 | 39.09 | 40.18 | 38.91 | 39.73 | 1,092,932 | +0.40(+1.02%) |
Nov 14, 2018 | 39.58 | 39.66 | 39.11 | 39.33 | 1,286,220 | -0.13(-0.34%) |
Nov 13, 2018 | 39.98 | 40.41 | 39.32 | 39.47 | 1,160,781 | -0.42(-1.04%) |
Nov 12, 2018 | 41.60 | 42.24 | 39.74 | 39.88 | 767,072 | -1.74(-4.17%) |
Nov 09, 2018 | 41.87 | 42.08 | 41.37 | 41.62 | 1,426,416 | -0.50(-1.20%) |
Nov 08, 2018 | 43.58 | 43.58 | 42.07 | 42.13 | 949,785 | -1.34(-3.07%) |
Nov 07, 2018 | 42.30 | 43.80 | 42.30 | 43.46 | 846,503 | +1.46(+3.48%) |
Nov 06, 2018 | 41.42 | 42.03 | 41.03 | 42.00 | 838,043 | +0.51(+1.23%) |
Nov 05, 2018 | 41.45 | 42.03 | 40.73 | 41.49 | 978,675 | +0.08(+0.20%) |
Nov 02, 2018 | 41.58 | 42.36 | 40.84 | 41.41 | 1,001,845 | +0.21(+0.52%) |
Nov 01, 2018 | 40.41 | 41.43 | 39.57 | 41.19 | 1,205,301 | +0.40(+0.97%) |
Oct 31, 2018 | 39.78 | 41.10 | 39.23 | 40.80 | 2,399,002 | +0.33(+0.82%) |
Oct 30, 2018 | 41.79 | 43.97 | 40.32 | 40.46 | 2,204,832 | -2.70(-6.26%) |
Oct 29, 2018 | 44.42 | 44.98 | 42.49 | 43.17 | 1,272,364 | -0.66(-1.50%) |
Oct 26, 2018 | 43.06 | 44.35 | 42.33 | 43.82 | 686,533 | +0.08(+0.18%) |
Oct 25, 2018 | 42.45 | 44.13 | 42.43 | 43.75 | 716,609 | +1.50(+3.55%) |
Oct 24, 2018 | 44.49 | 45.37 | 42.15 | 42.25 | 1,490,846 | -2.36(-5.28%) |
Oct 23, 2018 | 43.24 | 45.09 | 42.97 | 44.60 | 1,576,572 | +0.66(+1.51%) |
Oct 22, 2018 | 43.22 | 44.18 | 42.84 | 43.94 | 1,068,332 | +0.76(+1.77%) |
Oct 19, 2018 | 44.73 | 45.01 | 43.09 | 43.18 | 1,562,171 | -1.40(-3.14%) |
Oct 18, 2018 | 44.47 | 45.56 | 44.36 | 44.58 | 1,258,152 | +0.03(+0.08%) |
Oct 17, 2018 | 45.04 | 45.08 | 44.19 | 44.54 | 1,366,040 | -0.55(-1.23%) |
Oct 16, 2018 | 44.55 | 45.29 | 44.55 | 45.10 | 1,674,923 | +0.78(+1.76%) |
Oct 15, 2018 | 44.80 | 44.92 | 44.24 | 44.32 | 654,517 | -0.69(-1.54%) |
Oct 12, 2018 | 44.60 | 45.53 | 44.20 | 45.01 | 1,180,261 | +1.07(+2.42%) |
Oct 11, 2018 | 44.06 | 45.49 | 43.65 | 43.94 | 1,224,376 | -0.43(-0.96%) |
Oct 10, 2018 | 45.84 | 46.08 | 44.32 | 44.37 | 1,312,902 | -1.49(-3.25%) |
Oct 09, 2018 | 45.92 | 46.22 | 45.60 | 45.86 | 655,277 | -0.22(-0.48%) |
Oct 08, 2018 | 46.71 | 46.79 | 45.51 | 46.08 | 748,165 | -0.67(-1.44%) |
Oct 05, 2018 | 46.97 | 47.49 | 46.37 | 46.75 | 823,017 | -0.27(-0.58%) |
Oct 04, 2018 | 48.39 | 48.46 | 46.89 | 47.03 | 871,835 | -1.70(-3.49%) |
Oct 03, 2018 | 49.41 | 49.69 | 48.49 | 48.73 | 1,405,876 | -0.33(-0.66%) |
Oct 02, 2018 | 49.27 | 49.50 | 48.73 | 49.06 | 833,451 | -0.52(-1.05%) |
Oct 01, 2018 | 49.73 | 50.05 | 49.32 | 49.57 | 1,362,184 | -0.08(-0.15%) |
Sep 28, 2018 | 49.61 | 50.12 | 49.49 | 49.65 | 1,789,097 | +0.07(+0.14%) |
Sep 27, 2018 | 49.18 | 49.89 | 49.18 | 49.58 | 1,414,501 | +0.56(+1.15%) |
Sep 26, 2018 | 49.31 | 49.78 | 48.93 | 49.02 | 942,293 | -0.10(-0.21%) |
Sep 25, 2018 | 48.95 | 49.50 | 48.73 | 49.12 | 1,167,295 | +0.42(+0.85%) |
Sep 24, 2018 | 47.63 | 48.76 | 47.57 | 48.71 | 1,052,932 | +1.05(+2.20%) |
Sep 21, 2018 | 48.40 | 48.47 | 47.56 | 47.66 | 1,561,349 | -0.74(-1.54%) |
Sep 20, 2018 | 48.46 | 48.56 | 47.91 | 48.40 | 889,940 | +0.09(+0.19%) |
Sep 19, 2018 | 48.11 | 48.33 | 47.63 | 48.31 | 602,541 | +0.30(+0.63%) |
Sep 18, 2018 | 47.93 | 48.31 | 47.75 | 48.01 | 751,869 | +0.12(+0.25%) |
Sep 17, 2018 | 48.65 | 49.11 | 47.61 | 47.88 | 490,912 | -0.72(-1.48%) |
Sep 14, 2018 | 47.57 | 48.65 | 47.57 | 48.60 | 1,026,922 | +0.58(+1.20%) |
Sep 13, 2018 | 47.70 | 48.41 | 47.68 | 48.03 | 927,592 | +0.36(+0.75%) |
Sep 12, 2018 | 47.46 | 47.87 | 47.24 | 47.67 | 650,854 | +0.06(+0.13%) |
Sep 11, 2018 | 47.43 | 47.92 | 47.25 | 47.61 | 1,086,054 | +0.04(+0.09%) |
Sep 10, 2018 | 47.03 | 47.64 | 46.62 | 47.57 | 728,539 | +1.02(+2.18%) |
Sep 07, 2018 | 46.35 | 47.28 | 46.35 | 46.55 | 608,835 | +0.20(+0.44%) |
Sep 06, 2018 | 46.13 | 46.67 | 45.86 | 46.35 | 825,813 | +0.32(+0.70%) |
Sep 05, 2018 | 46.30 | 46.52 | 45.84 | 46.02 | 906,001 | -0.46(-0.98%) |
Sep 04, 2018 | 46.60 | 46.82 | 45.81 | 46.48 | 724,683 | -0.27(-0.57%) |
Aug 31, 2018 | 46.75 | 46.75 | 46.75 | 0 | +0.20(+0.43%) | |
Aug 30, 2018 | 46.39 | 46.83 | 46.33 | 46.54 | 518,201 | -0.09(-0.20%) |
Aug 29, 2018 | 45.74 | 46.85 | 45.57 | 46.64 | 993,327 | +0.82(+1.79%) |
Aug 28, 2018 | 45.86 | 45.90 | 45.12 | 45.81 | 1,339,015 | +0.20(+0.43%) |
Aug 27, 2018 | 45.83 | 45.99 | 45.58 | 45.62 | 577,242 | -0.18(-0.38%) |
Aug 24, 2018 | 45.76 | 46.05 | 45.49 | 45.79 | 748,609 | +0.08(+0.16%) |
Aug 23, 2018 | 44.96 | 45.84 | 44.96 | 45.72 | 803,223 | +0.76(+1.68%) |
Aug 22, 2018 | 44.67 | 45.06 | 44.38 | 44.96 | 824,732 | -0.01(-0.02%) |
Aug 21, 2018 | 43.99 | 45.08 | 43.99 | 44.97 | 813,114 | +0.87(+1.97%) |
Aug 20, 2018 | 43.93 | 44.39 | 43.75 | 44.10 | 487,890 | +0.19(+0.44%) |
Aug 17, 2018 | 43.72 | 44.33 | 43.72 | 43.91 | 1,174,506 | +0.19(+0.43%) |
Aug 16, 2018 | 43.84 | 44.08 | 43.42 | 43.72 | 626,907 | +0.01(+0.03%) |
Aug 15, 2018 | 43.63 | 43.77 | 43.12 | 43.70 | 605,344 | -0.04(-0.09%) |
Aug 14, 2018 | 43.30 | 44.17 | 42.60 | 43.74 | 881,246 | +0.59(+1.37%) |
Aug 13, 2018 | 43.25 | 44.05 | 42.95 | 43.15 | 1,090,472 | -0.24(-0.55%) |
Aug 10, 2018 | 43.24 | 43.95 | 43.18 | 43.39 | 607,861 | +0.10(+0.22%) |
Aug 09, 2018 | 43.22 | 44.18 | 43.22 | 43.29 | 1,045,228 | +0.23(+0.54%) |
Aug 08, 2018 | 43.54 | 43.78 | 42.26 | 43.06 | 1,603,497 | -0.68(-1.57%) |
Aug 07, 2018 | 41.72 | 44.65 | 41.54 | 43.74 | 1,943,471 | +2.74(+6.69%) |
Aug 06, 2018 | 40.42 | 41.70 | 40.40 | 41.00 | 1,194,929 | +0.61(+1.51%) |
Aug 03, 2018 | 40.16 | 40.77 | 39.98 | 40.39 | 343,466 | +0.03(+0.07%) |
Aug 02, 2018 | 40.30 | 40.51 | 39.89 | 40.36 | 736,607 | +0.38(+0.96%) |
Aug 01, 2018 | 39.33 | 40.06 | 39.21 | 39.98 | 593,554 | +0.97(+2.50%) |
Jul 31, 2018 | 38.47 | 39.10 | 38.47 | 39.01 | 678,428 | +0.79(+2.07%) |
Jul 30, 2018 | 39.50 | 39.56 | 38.09 | 38.22 | 953,662 | -1.22(-3.10%) |
Jul 27, 2018 | 40.40 | 40.50 | 39.36 | 39.44 | 625,981 | -1.02(-2.51%) |
Jul 26, 2018 | 40.15 | 40.57 | 39.92 | 40.46 | 523,160 | +0.24(+0.59%) |
Jul 25, 2018 | 39.34 | 40.31 | 39.29 | 40.22 | 673,782 | +0.76(+1.94%) |
Jul 24, 2018 | 39.10 | 39.50 | 38.89 | 39.46 | 1,129,979 | +0.87(+2.26%) |
Jul 23, 2018 | 37.87 | 38.65 | 37.77 | 38.58 | 686,545 | +0.60(+1.59%) |
Jul 20, 2018 | 37.47 | 38.20 | 37.33 | 37.98 | 922,305 | +0.61(+1.64%) |
Jul 19, 2018 | 36.91 | 37.54 | 36.86 | 37.37 | 1,088,088 | +0.42(+1.12%) |
Jul 18, 2018 | 37.02 | 37.10 | 36.82 | 36.95 | 407,118 | -0.07(-0.19%) |
Jul 17, 2018 | 36.73 | 37.07 | 36.73 | 37.02 | 547,725 | +0.22(+0.61%) |
Jul 16, 2018 | 37.09 | 37.14 | 36.72 | 36.80 | 391,246 | -0.38(-1.02%) |
Jul 13, 2018 | 37.27 | 37.46 | 37.03 | 37.18 | 524,968 | -0.05(-0.14%) |
Jul 12, 2018 | 37.15 | 37.27 | 36.99 | 37.23 | 577,381 | +0.29(+0.79%) |
Jul 11, 2018 | 37.01 | 37.18 | 36.87 | 36.94 | 476,557 | -0.17(-0.44%) |
Jul 10, 2018 | 37.18 | 37.21 | 36.97 | 37.10 | 865,518 | +0.05(+0.14%) |
Jul 09, 2018 | 36.69 | 37.08 | 36.69 | 37.05 | 668,923 | +0.53(+1.44%) |
Jul 06, 2018 | 36.03 | 36.59 | 36.01 | 36.52 | 577,566 | +0.51(+1.42%) |
Jul 05, 2018 | 36.13 | 36.13 | 35.60 | 36.01 | 1,451,194 | +0.21(+0.59%) |
Jul 03, 2018 | 35.80 | 35.80 | 35.80 | 0 | -0.19(-0.53%) | |
Jul 02, 2018 | 35.84 | 36.05 | 35.50 | 35.99 | 785,829 | +0.07(+0.18%) |
Jun 29, 2018 | 35.90 | 36.20 | 35.76 | 35.92 | 1,158,280 | +0.20(+0.56%) |
Jun 28, 2018 | 35.44 | 35.81 | 35.26 | 35.73 | 1,032,017 | +0.24(+0.68%) |
Jun 27, 2018 | 37.37 | 37.51 | 35.45 | 35.48 | 2,331,559 | -2.65(-6.94%) |
Jun 26, 2018 | 38.49 | 39.63 | 38.03 | 38.13 | 1,608,122 | -0.30(-0.77%) |
Jun 25, 2018 | 39.13 | 39.13 | 38.24 | 38.43 | 656,770 | -0.78(-1.99%) |
Jun 22, 2018 | 39.38 | 39.50 | 38.88 | 39.21 | 834,462 | +0.07(+0.18%) |
Jun 21, 2018 | 39.58 | 39.60 | 39.02 | 39.14 | 460,244 | -0.44(-1.12%) |
Jun 20, 2018 | 39.77 | 39.97 | 39.41 | 39.58 | 546,778 | -0.14(-0.34%) |
Jun 19, 2018 | 39.65 | 39.85 | 39.09 | 39.72 | 617,539 | -0.03(-0.07%) |
Jun 18, 2018 | 40.12 | 40.50 | 39.72 | 39.74 | 657,713 | -0.46(-1.15%) |
Jun 15, 2018 | 39.84 | 39.82 | 40.21 | 1,447,067 | +0.37(+0.93%) | |
Jun 14, 2018 | 39.58 | 39.88 | 39.33 | 39.84 | 484,802 | +0.35(+0.90%) |
Jun 13, 2018 | 39.51 | 39.78 | 39.22 | 39.48 | 690,293 | +0.10(+0.25%) |
Jun 12, 2018 | 39.36 | 39.47 | 39.00 | 39.38 | 823,137 | +0.31(+0.79%) |
Jun 11, 2018 | 38.73 | 39.25 | 38.63 | 39.07 | 433,603 | +0.29(+0.75%) |
Jun 08, 2018 | 38.61 | 38.92 | 38.50 | 38.79 | 536,297 | +0.23(+0.59%) |
Jun 07, 2018 | 38.83 | 38.97 | 38.49 | 38.56 | 903,505 | -0.12(-0.31%) |
Jun 06, 2018 | 37.82 | 38.72 | 37.68 | 38.68 | 751,795 | +0.97(+2.58%) |
Jun 05, 2018 | 37.29 | 37.77 | 37.29 | 37.70 | 725,055 | +0.39(+1.04%) |
Jun 04, 2018 | 36.74 | 37.35 | 36.56 | 37.32 | 614,841 | +0.66(+1.80%) |
Jun 01, 2018 | 36.79 | 37.03 | 36.49 | 36.66 | 809,316 | +0.16(+0.43%) |
May 31, 2018 | 36.37 | 36.65 | 36.24 | 36.50 | 1,044,120 | +0.10(+0.28%) |
May 30, 2018 | 35.92 | 36.63 | 35.49 | 36.40 | 811,119 | +0.64(+1.78%) |
May 29, 2018 | 35.90 | 36.36 | 35.17 | 35.76 | 806,210 | -0.37(-1.03%) |
May 25, 2018 | 36.14 | 36.14 | 36.14 | 0 | -0.64(-1.75%) | |
May 24, 2018 | 37.17 | 37.18 | 36.64 | 36.78 | 547,503 | -0.28(-0.76%) |
May 23, 2018 | 36.89 | 37.17 | 36.85 | 37.06 | 322,187 | +0.12(+0.33%) |
May 22, 2018 | 37.17 | 37.26 | 36.83 | 36.94 | 527,920 | -0.06(-0.16%) |
May 21, 2018 | 37.30 | 37.39 | 36.84 | 37.00 | 456,509 | -0.14(-0.39%) |
May 18, 2018 | 36.83 | 37.36 | 36.80 | 37.14 | 923,438 | +0.33(+0.89%) |
May 17, 2018 | 36.78 | 36.98 | 36.67 | 36.82 | 720,401 | -0.04(-0.10%) |
May 16, 2018 | 36.29 | 36.94 | 36.19 | 36.85 | 919,418 | +0.59(+1.64%) |
May 15, 2018 | 36.69 | 36.74 | 36.19 | 36.26 | 723,964 | -0.64(-1.74%) |
May 14, 2018 | 36.75 | 37.06 | 36.64 | 36.90 | 620,504 | +0.12(+0.33%) |
May 11, 2018 | 36.32 | 36.85 | 36.17 | 36.78 | 466,735 | +0.46(+1.27%) |
May 10, 2018 | 36.21 | 36.44 | 36.08 | 36.32 | 335,818 | +0.23(+0.63%) |
May 09, 2018 | 36.21 | 36.33 | 36.00 | 36.09 | 509,628 | -0.04(-0.11%) |
May 08, 2018 | 35.92 | 36.30 | 35.69 | 36.13 | 844,431 | +0.09(+0.26%) |
May 07, 2018 | 35.82 | 36.47 | 35.74 | 36.04 | 922,937 | +0.21(+0.58%) |
May 04, 2018 | 35.50 | 35.93 | 35.00 | 35.83 | 686,062 | +0.33(+0.92%) |
May 03, 2018 | 35.58 | 35.82 | 34.88 | 35.50 | 1,512,095 | -0.06(-0.16%) |
May 02, 2018 | 36.10 | 36.43 | 34.77 | 35.56 | 1,602,961 | -0.97(-2.66%) |