Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 70.10 | 70.23 | 68.11 | 68.27 | 421,090 | -1.73(-2.47%) |
Apr 29, 2019 | 70.22 | 70.24 | 69.10 | 70.00 | 437,218 | -0.28(-0.40%) |
Apr 26, 2019 | 70.78 | 71.16 | 70.17 | 70.28 | 347,425 | -0.24(-0.33%) |
Apr 25, 2019 | 70.47 | 70.83 | 69.36 | 70.52 | 548,722 | -0.05(-0.06%) |
Apr 24, 2019 | 70.19 | 71.38 | 69.76 | 70.56 | 484,482 | +0.50(+0.71%) |
Apr 23, 2019 | 69.88 | 71.17 | 69.41 | 70.06 | 451,896 | +0.16(+0.23%) |
Apr 22, 2019 | 70.32 | 71.53 | 69.20 | 69.90 | 378,800 | -0.81(-1.14%) |
Apr 18, 2019 | 69.00 | 71.15 | 68.84 | 70.71 | 371,903 | +1.63(+2.36%) |
Apr 17, 2019 | 69.11 | 69.76 | 68.42 | 69.07 | 388,470 | +0.23(+0.33%) |
Apr 16, 2019 | 70.12 | 70.19 | 68.36 | 68.85 | 494,721 | -0.83(-1.18%) |
Apr 15, 2019 | 70.47 | 70.67 | 69.48 | 69.67 | 412,295 | -0.74(-1.06%) |
Apr 12, 2019 | 70.55 | 70.92 | 70.19 | 70.42 | 308,394 | +0.25(+0.36%) |
Apr 11, 2019 | 69.53 | 70.29 | 69.10 | 70.16 | 347,977 | +0.69(+0.99%) |
Apr 10, 2019 | 68.52 | 69.67 | 67.80 | 69.47 | 522,304 | +1.08(+1.58%) |
Apr 09, 2019 | 67.76 | 69.16 | 67.76 | 68.39 | 494,587 | +0.45(+0.67%) |
Apr 08, 2019 | 67.39 | 67.99 | 66.57 | 67.94 | 412,400 | +0.67(+1.00%) |
Apr 05, 2019 | 66.74 | 67.69 | 66.56 | 67.27 | 532,109 | +0.53(+0.79%) |
Apr 04, 2019 | 66.11 | 66.94 | 65.74 | 66.74 | 472,442 | +0.54(+0.81%) |
Apr 03, 2019 | 66.15 | 66.67 | 65.33 | 66.21 | 435,384 | +0.40(+0.61%) |
Apr 02, 2019 | 65.63 | 66.30 | 63.74 | 65.81 | 728,844 | -1.98(-2.92%) |
Apr 01, 2019 | 69.50 | 69.88 | 66.87 | 67.79 | 482,787 | -1.17(-1.70%) |
Mar 29, 2019 | 68.57 | 69.14 | 67.95 | 68.96 | 537,071 | +0.78(+1.14%) |
Mar 28, 2019 | 66.30 | 68.89 | 65.70 | 68.18 | 751,760 | +2.30(+3.50%) |
Mar 27, 2019 | 65.31 | 66.79 | 65.07 | 65.87 | 951,096 | +0.79(+1.21%) |
Mar 26, 2019 | 65.75 | 66.51 | 64.71 | 65.08 | 353,700 | -0.36(-0.55%) |
Mar 25, 2019 | 65.75 | 66.05 | 64.53 | 65.45 | 516,744 | -0.18(-0.28%) |
Mar 22, 2019 | 65.77 | 67.09 | 65.60 | 65.63 | 453,384 | -0.47(-0.71%) |
Mar 21, 2019 | 64.77 | 66.33 | 64.07 | 66.10 | 322,490 | +1.38(+2.13%) |
Mar 20, 2019 | 64.17 | 65.63 | 63.86 | 64.72 | 377,738 | +0.46(+0.72%) |
Mar 19, 2019 | 65.44 | 66.18 | 64.06 | 64.26 | 348,873 | -1.17(-1.79%) |
Mar 18, 2019 | 63.07 | 65.53 | 63.07 | 65.43 | 505,431 | +2.39(+3.80%) |
Mar 15, 2019 | 63.35 | 63.81 | 62.47 | 63.03 | 622,191 | -0.26(-0.42%) |
Mar 14, 2019 | 62.96 | 63.46 | 62.30 | 63.30 | 323,364 | +0.33(+0.52%) |
Mar 13, 2019 | 61.47 | 63.15 | 60.79 | 62.97 | 540,973 | +2.35(+3.88%) |
Mar 12, 2019 | 60.39 | 62.23 | 60.39 | 60.62 | 487,572 | +0.11(+0.18%) |
Mar 11, 2019 | 60.49 | 60.58 | 59.26 | 60.51 | 528,156 | +0.14(+0.24%) |
Mar 08, 2019 | 59.12 | 60.83 | 58.62 | 60.37 | 737,412 | +1.10(+1.86%) |
Mar 07, 2019 | 59.50 | 59.81 | 58.69 | 59.26 | 338,261 | -0.39(-0.65%) |
Mar 06, 2019 | 60.38 | 60.68 | 59.63 | 59.65 | 481,313 | -0.49(-0.81%) |
Mar 05, 2019 | 59.12 | 60.22 | 58.77 | 60.14 | 306,100 | +0.88(+1.48%) |
Mar 04, 2019 | 58.69 | 59.72 | 57.83 | 59.26 | 748,706 | +0.55(+0.94%) |
Mar 01, 2019 | 59.84 | 60.19 | 58.51 | 58.71 | 1,058,367 | -1.62(-2.69%) |
Feb 28, 2019 | 57.22 | 62.22 | 56.29 | 60.33 | 2,673,733 | +0.58(+0.97%) |
Feb 27, 2019 | 60.20 | 60.27 | 58.44 | 59.75 | 992,334 | -0.22(-0.36%) |
Feb 26, 2019 | 60.01 | 60.25 | 59.05 | 59.97 | 498,410 | -0.11(-0.18%) |
Feb 25, 2019 | 62.03 | 62.69 | 60.08 | 60.08 | 629,278 | -1.83(-2.96%) |
Feb 22, 2019 | 60.97 | 62.09 | 60.80 | 61.91 | 340,718 | +1.05(+1.73%) |
Feb 21, 2019 | 60.53 | 61.35 | 60.10 | 60.86 | 543,493 | +0.22(+0.36%) |
Feb 20, 2019 | 61.32 | 61.78 | 60.42 | 60.64 | 407,841 | -0.69(-1.12%) |
Feb 19, 2019 | 61.54 | 62.44 | 61.08 | 61.33 | 504,001 | -0.55(-0.89%) |
Feb 15, 2019 | 62.39 | 63.11 | 61.61 | 61.88 | 379,029 | -0.28(-0.45%) |
Feb 14, 2019 | 61.59 | 62.90 | 61.25 | 62.16 | 428,994 | +0.29(+0.47%) |
Feb 13, 2019 | 64.07 | 64.36 | 60.92 | 61.87 | 837,983 | -2.16(-3.38%) |
Feb 12, 2019 | 63.28 | 64.40 | 63.05 | 64.04 | 654,859 | +1.18(+1.87%) |
Feb 11, 2019 | 61.63 | 63.23 | 61.63 | 62.86 | 500,059 | +1.53(+2.50%) |
Feb 08, 2019 | 61.26 | 62.65 | 60.76 | 61.33 | 405,196 | -0.07(-0.12%) |
Feb 07, 2019 | 61.18 | 61.71 | 60.89 | 61.40 | 353,388 | -0.19(-0.31%) |
Feb 06, 2019 | 61.45 | 61.88 | 60.73 | 61.59 | 319,781 | +0.27(+0.44%) |
Feb 05, 2019 | 61.73 | 62.14 | 61.18 | 61.32 | 742,596 | -0.26(-0.43%) |
Feb 04, 2019 | 58.93 | 61.68 | 57.97 | 61.58 | 1,026,711 | +2.25(+3.79%) |
Feb 01, 2019 | 59.60 | 60.29 | 58.96 | 59.33 | 705,284 | -0.13(-0.21%) |
Jan 31, 2019 | 59.86 | 60.20 | 59.10 | 59.46 | 491,241 | -0.36(-0.61%) |
Jan 30, 2019 | 60.63 | 61.25 | 59.34 | 59.82 | 831,487 | -0.47(-0.78%) |
Jan 29, 2019 | 60.97 | 61.34 | 59.85 | 60.29 | 486,117 | -0.46(-0.76%) |
Jan 28, 2019 | 60.59 | 61.83 | 60.23 | 60.76 | 716,920 | -0.33(-0.53%) |
Jan 25, 2019 | 61.82 | 62.06 | 60.29 | 61.08 | 1,004,268 | -0.31(-0.50%) |
Jan 24, 2019 | 62.79 | 63.19 | 61.35 | 61.39 | 597,267 | -1.41(-2.25%) |
Jan 23, 2019 | 62.33 | 63.22 | 62.15 | 62.80 | 781,781 | +0.62(+1.01%) |
Jan 22, 2019 | 61.45 | 62.50 | 60.90 | 62.18 | 1,149,220 | +0.63(+1.03%) |
Jan 18, 2019 | 61.80 | 62.50 | 60.80 | 61.54 | 947,297 | +0.28(+0.46%) |
Jan 17, 2019 | 60.83 | 61.78 | 60.83 | 61.26 | 510,684 | +0.24(+0.40%) |
Jan 16, 2019 | 61.01 | 61.66 | 59.84 | 61.02 | 809,250 | +0.33(+0.54%) |
Jan 15, 2019 | 60.51 | 61.07 | 59.20 | 60.69 | 748,860 | -0.15(-0.25%) |
Jan 14, 2019 | 63.31 | 64.65 | 60.68 | 60.85 | 1,075,753 | -2.55(-4.01%) |
Jan 11, 2019 | 62.35 | 65.41 | 62.31 | 63.39 | 764,131 | +0.85(+1.36%) |
Jan 10, 2019 | 64.02 | 64.08 | 62.29 | 62.54 | 489,881 | -1.89(-2.94%) |
Jan 09, 2019 | 63.43 | 64.84 | 62.21 | 64.43 | 700,297 | +0.79(+1.24%) |
Jan 08, 2019 | 61.69 | 63.76 | 61.03 | 63.65 | 721,110 | +2.57(+4.21%) |
Jan 07, 2019 | 56.53 | 61.54 | 56.53 | 61.07 | 955,000 | +4.28(+7.53%) |
Jan 04, 2019 | 55.74 | 57.64 | 54.46 | 56.80 | 597,526 | +1.77(+3.21%) |
Jan 03, 2019 | 55.15 | 55.78 | 54.46 | 55.03 | 434,098 | -0.77(-1.38%) |
Jan 02, 2019 | 57.36 | 57.38 | 55.33 | 55.80 | 628,424 | -2.34(-4.02%) |
Dec 31, 2018 | 58.68 | 59.73 | 57.42 | 58.14 | 478,396 | -0.41(-0.70%) |
Dec 28, 2018 | 55.97 | 59.44 | 55.71 | 58.55 | 856,984 | +3.67(+6.68%) |
Dec 27, 2018 | 54.62 | 54.91 | 52.99 | 54.88 | 337,380 | -0.19(-0.35%) |
Dec 26, 2018 | 52.14 | 55.10 | 51.85 | 55.07 | 493,261 | +3.12(+6.00%) |
Dec 24, 2018 | 54.25 | 54.76 | 51.58 | 51.95 | 723,501 | -2.33(-4.29%) |
Dec 21, 2018 | 55.25 | 56.24 | 54.27 | 54.28 | 729,684 | -0.74(-1.35%) |
Dec 20, 2018 | 56.03 | 56.20 | 54.25 | 55.02 | 581,414 | -0.98(-1.75%) |
Dec 19, 2018 | 55.57 | 57.40 | 54.80 | 56.00 | 402,334 | +0.73(+1.33%) |
Dec 18, 2018 | 55.69 | 56.14 | 54.97 | 55.27 | 395,565 | +0.33(+0.59%) |
Dec 17, 2018 | 57.03 | 57.46 | 54.80 | 54.94 | 756,066 | -2.31(-4.03%) |
Dec 14, 2018 | 58.44 | 59.15 | 56.97 | 57.25 | 517,811 | -1.38(-2.35%) |
Dec 13, 2018 | 58.68 | 59.23 | 57.70 | 58.63 | 272,717 | +0.15(+0.26%) |
Dec 12, 2018 | 57.88 | 59.23 | 57.31 | 58.47 | 424,273 | +1.12(+1.96%) |
Dec 11, 2018 | 58.85 | 59.25 | 57.31 | 57.35 | 350,753 | -0.83(-1.43%) |
Dec 10, 2018 | 55.70 | 58.29 | 55.70 | 58.18 | 582,464 | +2.55(+4.57%) |
Dec 07, 2018 | 57.05 | 58.41 | 55.59 | 55.64 | 706,057 | -2.04(-3.53%) |
Dec 06, 2018 | 56.16 | 57.74 | 55.16 | 57.68 | 579,676 | +0.86(+1.51%) |
Dec 04, 2018 | 56.45 | 57.12 | 55.76 | 56.82 | 442,845 | +0.59(+1.05%) |
Dec 03, 2018 | 60.00 | 60.15 | 55.61 | 56.23 | 745,384 | -3.12(-5.26%) |
Nov 30, 2018 | 58.10 | 59.73 | 57.63 | 59.35 | 877,840 | +1.00(+1.72%) |
Nov 29, 2018 | 57.59 | 58.96 | 57.09 | 58.35 | 385,708 | +0.44(+0.77%) |
Nov 28, 2018 | 56.80 | 57.99 | 55.90 | 57.91 | 553,051 | +1.44(+2.55%) |
Nov 27, 2018 | 57.30 | 57.70 | 55.94 | 56.47 | 259,181 | -1.20(-2.09%) |
Nov 26, 2018 | 57.23 | 58.52 | 57.17 | 57.67 | 347,581 | +0.78(+1.37%) |
Nov 23, 2018 | 55.36 | 57.12 | 54.75 | 56.89 | 217,249 | +1.30(+2.34%) |
Nov 21, 2018 | 55.59 | 55.59 | 55.59 | 0 | +0.54(+0.99%) | |
Nov 20, 2018 | 55.67 | 56.53 | 54.57 | 55.05 | 715,230 | -1.27(-2.25%) |
Nov 19, 2018 | 56.62 | 57.39 | 55.66 | 56.31 | 539,112 | -0.11(-0.20%) |
Nov 16, 2018 | 56.89 | 57.05 | 55.18 | 56.43 | 663,318 | -0.54(-0.95%) |
Nov 15, 2018 | 57.00 | 57.61 | 55.09 | 56.97 | 529,814 | -0.05(-0.09%) |
Nov 14, 2018 | 56.74 | 58.00 | 56.19 | 57.02 | 529,466 | +0.53(+0.93%) |
Nov 13, 2018 | 57.61 | 58.30 | 56.06 | 56.49 | 447,202 | -1.09(-1.90%) |
Nov 12, 2018 | 57.83 | 59.99 | 57.45 | 57.59 | 604,050 | -0.49(-0.85%) |
Nov 09, 2018 | 58.32 | 58.80 | 57.82 | 58.08 | 606,571 | -0.31(-0.53%) |
Nov 08, 2018 | 57.74 | 58.90 | 56.88 | 58.39 | 651,715 | +0.47(+0.80%) |
Nov 07, 2018 | 55.92 | 58.00 | 55.45 | 57.93 | 720,545 | +2.29(+4.12%) |
Nov 06, 2018 | 54.06 | 55.91 | 53.86 | 55.63 | 578,691 | +1.61(+2.98%) |
Nov 05, 2018 | 53.98 | 54.69 | 53.31 | 54.02 | 668,630 | +0.24(+0.45%) |
Nov 02, 2018 | 55.44 | 55.58 | 52.91 | 53.78 | 1,087,233 | -1.12(-2.04%) |
Nov 01, 2018 | 54.32 | 55.76 | 53.49 | 54.90 | 654,506 | +0.94(+1.74%) |
Oct 31, 2018 | 54.53 | 55.77 | 53.93 | 53.96 | 827,062 | -0.03(-0.06%) |
Oct 30, 2018 | 56.87 | 59.02 | 53.88 | 54.00 | 1,709,057 | -2.06(-3.67%) |
Oct 29, 2018 | 59.03 | 59.24 | 55.00 | 56.06 | 1,326,682 | -1.84(-3.19%) |
Oct 26, 2018 | 56.15 | 58.25 | 55.91 | 57.90 | 974,785 | +0.87(+1.53%) |
Oct 25, 2018 | 57.37 | 58.01 | 56.69 | 57.03 | 825,510 | +0.17(+0.30%) |
Oct 24, 2018 | 59.37 | 59.37 | 56.68 | 56.86 | 1,034,087 | -3.15(-5.26%) |
Oct 23, 2018 | 59.74 | 60.36 | 58.83 | 60.01 | 1,089,535 | -0.45(-0.74%) |
Oct 22, 2018 | 58.95 | 61.29 | 57.93 | 60.46 | 785,037 | -0.54(-0.89%) |
Oct 19, 2018 | 62.28 | 62.35 | 60.66 | 61.00 | 776,114 | -0.49(-0.80%) |
Oct 18, 2018 | 62.04 | 62.59 | 61.04 | 61.49 | 997,329 | -2.22(-3.49%) |
Oct 17, 2018 | 63.98 | 65.13 | 63.00 | 63.72 | 719,603 | -0.26(-0.40%) |
Oct 16, 2018 | 63.22 | 64.11 | 62.39 | 63.97 | 1,004,053 | +1.67(+2.68%) |
Oct 15, 2018 | 59.85 | 63.31 | 59.24 | 62.30 | 1,239,655 | +2.42(+4.04%) |
Oct 12, 2018 | 59.51 | 60.79 | 58.09 | 59.88 | 925,465 | +1.79(+3.09%) |
Oct 11, 2018 | 58.12 | 59.68 | 57.80 | 58.09 | 546,882 | -0.49(-0.84%) |
Oct 10, 2018 | 59.86 | 60.31 | 58.27 | 58.58 | 766,067 | -1.45(-2.41%) |
Oct 09, 2018 | 60.97 | 62.27 | 59.82 | 60.03 | 628,409 | -0.71(-1.16%) |
Oct 08, 2018 | 59.13 | 61.18 | 58.97 | 60.73 | 1,001,082 | +1.40(+2.35%) |
Oct 05, 2018 | 58.31 | 59.84 | 58.01 | 59.34 | 613,534 | +1.34(+2.32%) |
Oct 04, 2018 | 57.91 | 58.33 | 56.97 | 57.99 | 504,044 | -0.03(-0.04%) |
Oct 03, 2018 | 58.68 | 59.03 | 57.35 | 58.02 | 700,183 | +2.00(+3.57%) |
Oct 02, 2018 | 57.63 | 58.18 | 55.70 | 56.02 | 614,279 | -1.78(-3.09%) |
Oct 01, 2018 | 59.20 | 59.76 | 57.07 | 57.80 | 468,137 | -1.03(-1.74%) |
Sep 28, 2018 | 58.40 | 59.57 | 58.34 | 58.83 | 549,245 | +0.40(+0.68%) |
Sep 27, 2018 | 58.85 | 58.97 | 57.51 | 58.43 | 328,976 | -0.41(-0.70%) |
Sep 26, 2018 | 59.55 | 60.05 | 58.53 | 58.85 | 353,487 | -0.91(-1.53%) |
Sep 25, 2018 | 57.91 | 60.24 | 57.73 | 59.76 | 625,945 | +2.03(+3.52%) |
Sep 24, 2018 | 57.09 | 57.74 | 56.59 | 57.73 | 320,247 | +0.55(+0.96%) |
Sep 21, 2018 | 57.62 | 58.08 | 57.18 | 57.18 | 407,785 | -0.38(-0.66%) |
Sep 20, 2018 | 57.21 | 58.25 | 57.18 | 57.55 | 310,130 | +0.69(+1.21%) |
Sep 19, 2018 | 58.24 | 58.27 | 56.60 | 56.87 | 410,135 | -1.04(-1.80%) |
Sep 18, 2018 | 56.46 | 58.05 | 56.12 | 57.91 | 313,514 | +1.16(+2.05%) |
Sep 17, 2018 | 58.21 | 58.21 | 56.02 | 56.74 | 623,534 | -0.44(-0.77%) |
Sep 14, 2018 | 57.00 | 57.38 | 55.95 | 57.18 | 415,676 | +0.36(+0.64%) |
Sep 13, 2018 | 56.86 | 57.15 | 56.25 | 56.82 | 248,518 | +0.34(+0.60%) |
Sep 12, 2018 | 56.74 | 57.28 | 56.06 | 56.49 | 484,853 | -0.55(-0.97%) |
Sep 11, 2018 | 56.67 | 58.55 | 55.68 | 57.04 | 1,043,012 | -1.11(-1.91%) |
Sep 10, 2018 | 60.50 | 60.64 | 58.05 | 58.15 | 534,214 | -1.92(-3.20%) |
Sep 07, 2018 | 59.25 | 60.96 | 59.23 | 60.07 | 599,028 | +0.72(+1.22%) |
Sep 06, 2018 | 57.46 | 59.66 | 57.04 | 59.35 | 816,649 | +1.89(+3.28%) |
Sep 05, 2018 | 56.32 | 57.80 | 54.97 | 57.46 | 656,941 | +0.97(+1.72%) |
Sep 04, 2018 | 56.16 | 57.81 | 56.00 | 56.49 | 678,071 | -1.21(-2.09%) |
Aug 31, 2018 | 57.69 | 57.69 | 57.69 | 0 | +0.41(+0.71%) | |
Aug 30, 2018 | 57.13 | 57.68 | 56.68 | 57.29 | 353,355 | +0.15(+0.27%) |
Aug 29, 2018 | 57.41 | 57.84 | 57.06 | 57.13 | 283,795 | -0.30(-0.52%) |
Aug 28, 2018 | 57.67 | 57.78 | 56.50 | 57.43 | 492,448 | -0.04(-0.07%) |
Aug 27, 2018 | 57.87 | 58.19 | 56.81 | 57.48 | 535,147 | +0.71(+1.24%) |
Aug 24, 2018 | 55.82 | 57.29 | 55.49 | 56.77 | 433,553 | +0.97(+1.74%) |
Aug 23, 2018 | 54.79 | 56.02 | 54.03 | 55.80 | 436,524 | +1.16(+2.13%) |
Aug 22, 2018 | 54.92 | 55.08 | 54.23 | 54.64 | 429,164 | +0.05(+0.09%) |
Aug 21, 2018 | 54.93 | 55.52 | 54.56 | 54.59 | 317,485 | -0.14(-0.25%) |
Aug 20, 2018 | 54.57 | 55.04 | 54.08 | 54.72 | 390,813 | +0.33(+0.60%) |
Aug 17, 2018 | 54.70 | 55.86 | 53.91 | 54.40 | 764,964 | -0.45(-0.82%) |
Aug 16, 2018 | 53.28 | 55.23 | 53.17 | 54.84 | 836,067 | +1.82(+3.44%) |
Aug 15, 2018 | 53.04 | 53.91 | 52.45 | 53.02 | 439,896 | -0.31(-0.58%) |
Aug 14, 2018 | 52.15 | 53.33 | 52.15 | 53.33 | 644,268 | +1.45(+2.79%) |
Aug 13, 2018 | 51.87 | 52.08 | 51.00 | 51.88 | 493,970 | +0.22(+0.42%) |
Aug 10, 2018 | 52.67 | 52.86 | 51.19 | 51.67 | 758,689 | -1.02(-1.93%) |
Aug 09, 2018 | 52.06 | 53.19 | 52.01 | 52.68 | 670,181 | +0.90(+1.73%) |
Aug 08, 2018 | 50.57 | 51.87 | 50.57 | 51.79 | 429,395 | +0.84(+1.66%) |
Aug 07, 2018 | 50.90 | 51.56 | 50.42 | 50.95 | 595,370 | +0.40(+0.78%) |
Aug 06, 2018 | 50.65 | 53.08 | 50.21 | 50.55 | 1,394,778 | -0.41(-0.81%) |
Aug 03, 2018 | 48.48 | 53.52 | 47.33 | 50.96 | 3,864,563 | +7.67(+17.71%) |
Aug 02, 2018 | 41.87 | 43.44 | 41.67 | 43.29 | 1,431,390 | +1.05(+2.49%) |
Aug 01, 2018 | 42.32 | 42.45 | 41.23 | 42.24 | 890,693 | -0.22(-0.53%) |
Jul 31, 2018 | 42.42 | 43.04 | 41.16 | 42.47 | 960,174 | +0.01(+0.02%) |
Jul 30, 2018 | 44.00 | 44.31 | 42.39 | 42.46 | 795,446 | -1.52(-3.46%) |
Jul 27, 2018 | 44.22 | 44.85 | 43.77 | 43.98 | 547,199 | -0.13(-0.29%) |
Jul 26, 2018 | 43.31 | 44.20 | 43.07 | 44.11 | 429,483 | +0.56(+1.28%) |
Jul 25, 2018 | 43.57 | 44.36 | 43.05 | 43.55 | 771,841 | +0.06(+0.14%) |
Jul 24, 2018 | 45.25 | 45.59 | 42.53 | 43.49 | 1,000,072 | -1.72(-3.81%) |
Jul 23, 2018 | 45.01 | 45.63 | 44.77 | 45.21 | 469,608 | +0.35(+0.79%) |
Jul 20, 2018 | 45.35 | 45.87 | 44.84 | 44.86 | 379,840 | -0.56(-1.23%) |
Jul 19, 2018 | 44.81 | 45.58 | 44.77 | 45.42 | 371,999 | +0.34(+0.74%) |
Jul 18, 2018 | 44.23 | 45.16 | 43.48 | 45.08 | 287,239 | +0.82(+1.85%) |
Jul 17, 2018 | 43.87 | 44.40 | 43.54 | 44.27 | 369,575 | +0.39(+0.88%) |
Jul 16, 2018 | 44.92 | 45.49 | 43.78 | 43.88 | 766,587 | -1.05(-2.34%) |
Jul 13, 2018 | 45.21 | 45.52 | 44.32 | 44.93 | 429,101 | -0.41(-0.91%) |
Jul 12, 2018 | 46.03 | 45.05 | 45.34 | 494,383 | +0.17(+0.38%) | |
Jul 11, 2018 | 45.08 | 45.39 | 44.71 | 45.17 | 401,584 | -0.07(-0.15%) |
Jul 10, 2018 | 45.94 | 46.40 | 44.84 | 45.24 | 489,910 | -0.54(-1.18%) |
Jul 09, 2018 | 45.86 | 46.54 | 45.62 | 45.78 | 395,743 | +0.04(+0.09%) |
Jul 06, 2018 | 46.22 | 46.81 | 45.62 | 45.74 | 475,630 | -0.24(-0.52%) |
Jul 05, 2018 | 45.32 | 46.02 | 45.32 | 45.98 | 381,830 | +0.83(+1.85%) |
Jul 03, 2018 | 45.15 | 45.15 | 45.15 | 0 | +0.25(+0.56%) | |
Jul 02, 2018 | 44.52 | 44.90 | 44.02 | 44.90 | 331,783 | +0.04(+0.10%) |
Jun 29, 2018 | 45.31 | 45.44 | 44.54 | 44.85 | 644,798 | -0.40(-0.89%) |
Jun 28, 2018 | 44.04 | 45.28 | 43.73 | 45.26 | 462,642 | +1.12(+2.53%) |
Jun 27, 2018 | 45.70 | 46.45 | 44.11 | 44.14 | 545,692 | -1.57(-3.44%) |
Jun 26, 2018 | 45.60 | 46.82 | 45.30 | 45.71 | 756,684 | +0.40(+0.89%) |
Jun 25, 2018 | 44.81 | 45.41 | 44.67 | 45.31 | 583,171 | +0.09(+0.21%) |
Jun 22, 2018 | 44.07 | 45.58 | 43.73 | 45.21 | 918,990 | +1.27(+2.88%) |
Jun 21, 2018 | 43.44 | 44.39 | 43.07 | 43.95 | 703,761 | +0.81(+1.88%) |
Jun 20, 2018 | 43.69 | 45.76 | 42.96 | 43.14 | 1,449,878 | -0.22(-0.50%) |
Jun 19, 2018 | 44.78 | 44.85 | 42.41 | 43.36 | 2,318,342 | -2.92(-6.30%) |
Jun 18, 2018 | 45.19 | 46.79 | 44.65 | 46.27 | 868,599 | +1.39(+3.09%) |
Jun 15, 2018 | 45.36 | 44.67 | 44.89 | 622,838 | -0.64(-1.40%) | |
Jun 14, 2018 | 45.39 | 45.64 | 44.90 | 45.52 | 424,835 | +0.38(+0.84%) |
Jun 13, 2018 | 44.84 | 45.59 | 44.57 | 45.15 | 441,560 | +0.40(+0.90%) |
Jun 12, 2018 | 45.06 | 45.42 | 44.44 | 44.74 | 745,559 | -0.48(-1.07%) |
Jun 11, 2018 | 46.86 | 47.02 | 45.15 | 45.22 | 830,556 | -1.60(-3.42%) |
Jun 08, 2018 | 45.54 | 47.13 | 45.19 | 46.82 | 866,831 | +1.16(+2.54%) |
Jun 07, 2018 | 46.72 | 46.89 | 45.12 | 45.66 | 1,272,276 | +1.02(+2.27%) |
Jun 06, 2018 | 44.41 | 45.95 | 44.41 | 44.65 | 839,480 | +0.42(+0.95%) |
Jun 05, 2018 | 43.93 | 44.42 | 43.59 | 44.22 | 671,215 | +0.40(+0.92%) |
Jun 04, 2018 | 43.19 | 43.91 | 41.83 | 43.82 | 857,522 | +0.63(+1.45%) |
Jun 01, 2018 | 43.72 | 43.89 | 43.04 | 43.19 | 454,536 | -0.30(-0.69%) |
May 31, 2018 | 43.65 | 44.24 | 42.70 | 43.49 | 646,850 | -0.34(-0.76%) |
May 30, 2018 | 43.43 | 44.62 | 43.41 | 43.83 | 667,556 | +0.59(+1.37%) |
May 29, 2018 | 43.54 | 43.83 | 42.99 | 43.23 | 601,378 | -0.42(-0.96%) |
May 25, 2018 | 43.66 | 43.66 | 43.66 | 0 | -1.08(-2.42%) | |
May 24, 2018 | 44.69 | 45.18 | 44.40 | 44.74 | 529,206 | +0.09(+0.19%) |
May 23, 2018 | 43.66 | 44.68 | 43.57 | 44.65 | 384,068 | +0.78(+1.78%) |
May 22, 2018 | 44.74 | 45.04 | 43.44 | 43.87 | 503,492 | -0.89(-1.98%) |
May 21, 2018 | 44.76 | 45.37 | 44.70 | 44.76 | 467,363 | +0.21(+0.48%) |
May 18, 2018 | 44.64 | 44.99 | 44.47 | 44.54 | 529,344 | +0.04(+0.10%) |
May 17, 2018 | 44.21 | 44.78 | 43.83 | 44.50 | 330,627 | +0.10(+0.23%) |
May 16, 2018 | 44.26 | 44.56 | 43.66 | 44.40 | 487,900 | +0.06(+0.14%) |
May 15, 2018 | 43.82 | 44.82 | 43.66 | 44.34 | 559,716 | +0.48(+1.10%) |
May 14, 2018 | 45.02 | 45.08 | 43.74 | 43.85 | 792,373 | -0.96(-2.15%) |
May 11, 2018 | 45.74 | 45.77 | 44.52 | 44.82 | 364,420 | -0.98(-2.13%) |
May 10, 2018 | 45.70 | 46.62 | 45.48 | 45.79 | 576,639 | +0.05(+0.10%) |
May 09, 2018 | 46.60 | 46.80 | 45.44 | 45.74 | 561,310 | -0.95(-2.04%) |
May 08, 2018 | 46.17 | 47.15 | 46.14 | 46.70 | 684,012 | +0.32(+0.69%) |
May 07, 2018 | 46.25 | 47.02 | 45.97 | 46.38 | 1,051,556 | +0.51(+1.11%) |
May 04, 2018 | 45.14 | 48.00 | 43.89 | 45.87 | 2,381,274 | +3.54(+8.36%) |
May 03, 2018 | 41.24 | 42.68 | 40.59 | 42.33 | 1,192,547 | +0.91(+2.20%) |
May 02, 2018 | 41.86 | 42.56 | 41.28 | 41.42 | 726,183 | -0.67(-1.59%) |