Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.46 | 30.42 | 29.37 | 30.32 | 1,418,441 | +0.04(+0.13%) |
Apr 29, 2019 | 30.59 | 31.00 | 30.21 | 30.28 | 1,132,856 | -0.24(-0.79%) |
Apr 26, 2019 | 30.23 | 30.55 | 29.53 | 30.52 | 1,438,400 | +0.21(+0.69%) |
Apr 25, 2019 | 32.00 | 33.42 | 29.28 | 30.31 | 3,547,584 | -4.44(-12.78%) |
Apr 24, 2019 | 34.39 | 34.97 | 33.97 | 34.75 | 781,543 | +0.52(+1.52%) |
Apr 23, 2019 | 33.50 | 34.48 | 33.34 | 34.23 | 932,442 | +0.56(+1.66%) |
Apr 22, 2019 | 33.44 | 33.89 | 32.87 | 33.67 | 589,576 | +0.09(+0.27%) |
Apr 18, 2019 | 33.38 | 33.60 | 32.18 | 33.58 | 1,034,000 | +0.42(+1.27%) |
Apr 17, 2019 | 34.40 | 34.47 | 32.78 | 33.16 | 1,110,194 | -1.07(-3.13%) |
Apr 16, 2019 | 33.65 | 34.91 | 33.62 | 34.23 | 1,159,114 | +0.80(+2.39%) |
Apr 15, 2019 | 34.00 | 34.00 | 33.18 | 33.43 | 812,151 | -0.79(-2.31%) |
Apr 12, 2019 | 35.97 | 36.19 | 34.09 | 34.22 | 1,011,500 | -1.69(-4.71%) |
Apr 11, 2019 | 36.14 | 36.56 | 35.77 | 35.91 | 1,200,109 | +0.09(+0.25%) |
Apr 10, 2019 | 36.29 | 36.91 | 35.58 | 35.82 | 1,700,719 | -0.21(-0.58%) |
Apr 09, 2019 | 37.21 | 37.75 | 35.91 | 36.03 | 1,431,885 | -1.30(-3.48%) |
Apr 08, 2019 | 37.15 | 37.64 | 36.83 | 37.33 | 1,258,465 | +0.17(+0.46%) |
Apr 05, 2019 | 36.01 | 37.39 | 36.01 | 37.16 | 1,015,000 | +1.27(+3.54%) |
Apr 04, 2019 | 35.72 | 36.44 | 35.40 | 35.89 | 885,194 | +0.15(+0.42%) |
Apr 03, 2019 | 35.98 | 36.29 | 35.29 | 35.74 | 1,002,449 | +0.00(+0.00%) |
Apr 02, 2019 | 36.00 | 36.45 | 35.50 | 35.74 | 1,271,936 | -0.21(-0.58%) |
Apr 01, 2019 | 36.64 | 37.05 | 35.77 | 35.95 | 1,124,949 | -0.54(-1.48%) |
Mar 29, 2019 | 35.96 | 36.56 | 35.71 | 36.49 | 1,058,300 | +0.83(+2.33%) |
Mar 28, 2019 | 33.68 | 35.69 | 33.54 | 35.66 | 1,567,046 | +2.09(+6.23%) |
Mar 27, 2019 | 34.35 | 34.45 | 33.32 | 33.57 | 2,190,160 | -0.81(-2.36%) |
Mar 26, 2019 | 33.85 | 34.46 | 33.33 | 34.38 | 725,304 | +1.00(+3.00%) |
Mar 25, 2019 | 34.04 | 34.16 | 33.04 | 33.38 | 597,799 | -0.58(-1.71%) |
Mar 22, 2019 | 34.74 | 34.81 | 33.79 | 33.96 | 925,100 | -0.98(-2.80%) |
Mar 21, 2019 | 34.36 | 35.30 | 34.09 | 34.94 | 634,171 | +0.39(+1.13%) |
Mar 20, 2019 | 34.92 | 35.31 | 34.44 | 34.55 | 613,167 | -0.46(-1.31%) |
Mar 19, 2019 | 35.00 | 35.35 | 34.83 | 35.01 | 783,865 | +0.40(+1.16%) |
Mar 18, 2019 | 34.10 | 34.76 | 33.82 | 34.61 | 761,721 | +0.59(+1.73%) |
Mar 15, 2019 | 33.15 | 34.16 | 32.80 | 34.02 | 1,054,900 | +0.85(+2.56%) |
Mar 14, 2019 | 33.49 | 33.58 | 32.85 | 33.17 | 643,396 | -0.36(-1.07%) |
Mar 13, 2019 | 33.45 | 33.64 | 33.07 | 33.53 | 1,128,522 | +0.37(+1.12%) |
Mar 12, 2019 | 33.31 | 33.56 | 32.81 | 33.16 | 508,485 | +0.00(+0.00%) |
Mar 11, 2019 | 31.92 | 33.18 | 31.61 | 33.16 | 711,781 | +1.23(+3.85%) |
Mar 08, 2019 | 32.35 | 32.42 | 31.67 | 31.93 | 627,000 | -0.70(-2.15%) |
Mar 07, 2019 | 32.46 | 32.78 | 31.59 | 32.63 | 564,696 | +0.16(+0.49%) |
Mar 06, 2019 | 33.34 | 33.69 | 32.45 | 32.47 | 773,238 | -0.89(-2.67%) |
Mar 05, 2019 | 33.73 | 34.09 | 33.25 | 33.36 | 811,604 | -0.49(-1.45%) |
Mar 04, 2019 | 34.54 | 35.09 | 33.53 | 33.85 | 787,175 | -0.59(-1.71%) |
Mar 01, 2019 | 33.48 | 34.54 | 33.45 | 34.44 | 948,900 | +1.17(+3.52%) |
Feb 28, 2019 | 33.99 | 34.39 | 33.25 | 33.27 | 983,690 | -0.94(-2.75%) |
Feb 27, 2019 | 33.91 | 34.23 | 33.50 | 34.21 | 657,719 | +0.29(+0.85%) |
Feb 26, 2019 | 34.07 | 34.68 | 33.71 | 33.92 | 1,251,333 | -0.34(-0.99%) |
Feb 25, 2019 | 33.03 | 34.46 | 33.03 | 34.26 | 851,215 | +0.83(+2.48%) |
Feb 22, 2019 | 32.11 | 33.51 | 32.07 | 33.43 | 829,800 | +0.86(+2.64%) |
Feb 21, 2019 | 33.09 | 33.33 | 32.33 | 32.57 | 602,501 | -0.78(-2.34%) |
Feb 20, 2019 | 34.01 | 34.57 | 33.09 | 33.35 | 975,970 | -0.74(-2.17%) |
Feb 19, 2019 | 32.37 | 34.35 | 32.35 | 34.09 | 2,017,071 | +1.55(+4.76%) |
Feb 15, 2019 | 32.90 | 33.34 | 32.00 | 32.54 | 970,500 | +0.04(+0.12%) |
Feb 14, 2019 | 33.27 | 33.75 | 30.99 | 32.50 | 1,164,598 | -0.42(-1.28%) |
Feb 13, 2019 | 32.32 | 33.21 | 32.32 | 32.92 | 770,117 | +0.63(+1.95%) |
Feb 12, 2019 | 31.51 | 32.49 | 31.51 | 32.29 | 670,569 | +0.91(+2.90%) |
Feb 11, 2019 | 31.04 | 31.48 | 30.72 | 31.38 | 1,097,332 | +0.53(+1.72%) |
Feb 08, 2019 | 30.93 | 31.23 | 30.64 | 30.85 | 672,300 | -0.22(-0.71%) |
Feb 07, 2019 | 32.37 | 32.67 | 30.96 | 31.07 | 1,219,317 | -1.42(-4.37%) |
Feb 06, 2019 | 33.66 | 34.07 | 32.47 | 32.49 | 764,484 | -1.22(-3.62%) |
Feb 05, 2019 | 33.23 | 33.96 | 33.17 | 33.71 | 634,092 | +0.53(+1.60%) |
Feb 04, 2019 | 31.89 | 33.24 | 31.53 | 33.18 | 1,151,355 | +0.10(+0.30%) |
Feb 01, 2019 | 32.73 | 33.35 | 32.47 | 33.08 | 767,800 | +0.21(+0.64%) |
Jan 31, 2019 | 32.82 | 33.02 | 32.48 | 32.87 | 857,013 | +0.07(+0.21%) |
Jan 30, 2019 | 32.66 | 32.97 | 32.07 | 32.80 | 706,595 | +0.14(+0.43%) |
Jan 29, 2019 | 32.55 | 33.16 | 32.48 | 32.66 | 478,625 | +0.11(+0.34%) |
Jan 28, 2019 | 33.82 | 34.69 | 32.50 | 32.55 | 716,280 | -1.52(-4.46%) |
Jan 25, 2019 | 33.24 | 34.23 | 33.18 | 34.07 | 769,900 | +0.99(+2.99%) |
Jan 24, 2019 | 32.44 | 33.11 | 32.21 | 33.08 | 548,911 | +0.64(+1.97%) |
Jan 23, 2019 | 33.11 | 33.39 | 32.03 | 32.44 | 486,415 | -0.61(-1.85%) |
Jan 22, 2019 | 33.85 | 33.90 | 32.82 | 33.05 | 663,180 | -1.09(-3.19%) |
Jan 18, 2019 | 33.88 | 34.20 | 33.46 | 34.14 | 1,060,700 | +0.32(+0.95%) |
Jan 17, 2019 | 33.51 | 34.34 | 33.07 | 33.82 | 779,917 | +0.24(+0.71%) |
Jan 16, 2019 | 33.08 | 34.21 | 33.02 | 33.58 | 833,084 | +0.54(+1.63%) |
Jan 15, 2019 | 32.25 | 33.06 | 32.08 | 33.04 | 496,902 | +0.78(+2.42%) |
Jan 14, 2019 | 32.20 | 32.83 | 31.97 | 32.26 | 691,819 | -0.25(-0.77%) |
Jan 11, 2019 | 32.29 | 32.67 | 31.64 | 32.51 | 785,100 | +0.03(+0.09%) |
Jan 10, 2019 | 31.86 | 32.57 | 31.64 | 32.48 | 796,819 | +0.27(+0.84%) |
Jan 09, 2019 | 31.58 | 32.42 | 31.38 | 32.21 | 732,617 | +0.98(+3.14%) |
Jan 08, 2019 | 30.93 | 31.36 | 30.68 | 31.23 | 1,088,717 | +0.63(+2.06%) |
Jan 07, 2019 | 30.26 | 30.96 | 29.75 | 30.60 | 1,078,127 | +0.60(+2.00%) |
Jan 04, 2019 | 28.94 | 30.07 | 28.93 | 30.00 | 874,800 | +1.60(+5.63%) |
Jan 03, 2019 | 29.11 | 29.56 | 28.19 | 28.40 | 767,738 | -0.71(-2.44%) |
Jan 02, 2019 | 28.92 | 29.41 | 28.59 | 29.11 | 741,192 | -0.40(-1.36%) |
Dec 31, 2018 | 28.70 | 29.57 | 28.55 | 29.51 | 777,600 | +1.02(+3.58%) |
Dec 28, 2018 | 28.90 | 29.45 | 28.17 | 28.49 | 1,196,000 | -0.43(-1.49%) |
Dec 27, 2018 | 29.05 | 29.25 | 27.98 | 28.92 | 955,017 | -0.58(-1.97%) |
Dec 26, 2018 | 28.16 | 29.51 | 27.54 | 29.50 | 861,504 | +1.56(+5.58%) |
Dec 24, 2018 | 28.02 | 28.51 | 27.85 | 27.94 | 479,700 | -0.51(-1.79%) |
Dec 21, 2018 | 29.95 | 30.33 | 28.39 | 28.45 | 1,331,000 | -1.31(-4.40%) |
Dec 20, 2018 | 29.70 | 30.40 | 29.16 | 29.76 | 1,031,756 | -0.13(-0.43%) |
Dec 19, 2018 | 31.31 | 31.94 | 29.64 | 29.89 | 1,311,636 | -1.93(-6.07%) |
Dec 18, 2018 | 33.11 | 33.35 | 31.54 | 31.82 | 968,372 | -1.13(-3.43%) |
Dec 17, 2018 | 32.54 | 33.78 | 32.46 | 32.95 | 986,327 | +0.13(+0.40%) |
Dec 14, 2018 | 33.22 | 33.66 | 32.26 | 32.82 | 1,283,500 | -0.95(-2.81%) |
Dec 13, 2018 | 32.37 | 34.07 | 32.37 | 33.77 | 1,170,055 | -1.73(-4.87%) |
Dec 12, 2018 | 35.04 | 36.09 | 34.87 | 35.50 | 719,767 | +1.03(+2.99%) |
Dec 11, 2018 | 34.57 | 35.57 | 34.47 | 34.47 | 767,462 | +0.19(+0.55%) |
Dec 10, 2018 | 34.13 | 34.45 | 33.60 | 34.28 | 763,187 | +0.27(+0.79%) |
Dec 07, 2018 | 34.69 | 35.00 | 33.74 | 34.01 | 1,000,900 | -0.76(-2.19%) |
Dec 06, 2018 | 34.55 | 34.91 | 34.07 | 34.77 | 1,052,215 | -0.34(-0.97%) |
Dec 04, 2018 | 36.43 | 37.31 | 35.03 | 35.11 | 1,471,500 | -1.29(-3.54%) |
Dec 03, 2018 | 36.45 | 36.88 | 35.90 | 36.40 | 925,107 | -0.04(-0.11%) |
Nov 30, 2018 | 35.79 | 37.35 | 35.79 | 36.44 | 1,435,700 | +0.69(+1.93%) |
Nov 29, 2018 | 36.33 | 37.64 | 35.50 | 35.75 | 2,962,113 | -1.13(-3.06%) |
Nov 28, 2018 | 35.51 | 37.17 | 34.56 | 36.88 | 792,759 | +1.52(+4.30%) |
Nov 27, 2018 | 35.39 | 35.72 | 34.88 | 35.36 | 616,293 | -0.38(-1.06%) |
Nov 26, 2018 | 34.74 | 36.00 | 34.33 | 35.74 | 785,030 | +1.40(+4.08%) |
Nov 23, 2018 | 34.14 | 34.94 | 33.88 | 34.34 | 277,400 | -0.01(-0.03%) |
Nov 21, 2018 | 34.35 | 34.35 | 34.35 | 0 | +0.93(+2.78%) | |
Nov 20, 2018 | 33.47 | 33.89 | 32.82 | 33.42 | 1,006,685 | -0.61(-1.79%) |
Nov 19, 2018 | 34.28 | 34.75 | 33.83 | 34.03 | 701,501 | -0.46(-1.33%) |
Nov 16, 2018 | 33.84 | 34.98 | 33.46 | 34.49 | 833,400 | +0.40(+1.17%) |
Nov 15, 2018 | 32.89 | 34.12 | 32.61 | 34.09 | 976,311 | +1.09(+3.30%) |
Nov 14, 2018 | 33.87 | 34.29 | 32.77 | 33.00 | 1,036,042 | -0.87(-2.57%) |
Nov 13, 2018 | 35.04 | 35.58 | 33.80 | 33.87 | 1,187,127 | -0.83(-2.39%) |
Nov 12, 2018 | 37.57 | 37.98 | 34.56 | 34.70 | 1,247,162 | -2.97(-7.88%) |
Nov 09, 2018 | 38.97 | 39.52 | 37.58 | 37.67 | 820,500 | -1.33(-3.41%) |
Nov 08, 2018 | 38.97 | 39.68 | 38.37 | 39.00 | 732,327 | -0.04(-0.10%) |
Nov 07, 2018 | 39.16 | 40.00 | 38.75 | 39.04 | 1,308,079 | +0.12(+0.31%) |
Nov 06, 2018 | 37.63 | 39.05 | 36.81 | 38.92 | 1,120,749 | +1.24(+3.29%) |
Nov 05, 2018 | 37.84 | 38.37 | 36.67 | 37.68 | 1,063,757 | -0.06(-0.16%) |
Nov 02, 2018 | 37.51 | 40.64 | 37.03 | 37.74 | 1,997,300 | +0.34(+0.91%) |
Nov 01, 2018 | 40.83 | 40.83 | 37.40 | 6,351 | -3.43(-8.40%) | |
Oct 31, 2018 | 40.83 | 40.83 | 40.83 | 0 | +1.03(+2.59%) | |
Oct 30, 2018 | 38.59 | 40.16 | 38.11 | 39.80 | 1,875,135 | -0.57(-1.41%) |
Oct 29, 2018 | 41.67 | 42.69 | 39.81 | 40.37 | 1,047,284 | -1.01(-2.44%) |
Oct 26, 2018 | 40.95 | 41.90 | 40.20 | 41.38 | 804,500 | -0.29(-0.70%) |
Oct 25, 2018 | 40.03 | 42.00 | 39.54 | 41.67 | 1,068,430 | +1.64(+4.10%) |
Oct 24, 2018 | 40.26 | 42.13 | 39.41 | 40.03 | 1,824,765 | -0.16(-0.40%) |
Oct 23, 2018 | 39.40 | 40.52 | 37.01 | 40.19 | 1,627,651 | +1.33(+3.42%) |
Oct 22, 2018 | 40.35 | 40.90 | 38.06 | 38.86 | 1,311,624 | -1.30(-3.24%) |
Oct 19, 2018 | 40.87 | 41.99 | 39.84 | 40.16 | 634,100 | -0.64(-1.57%) |
Oct 18, 2018 | 41.04 | 41.65 | 40.30 | 40.80 | 773,567 | -0.53(-1.28%) |
Oct 17, 2018 | 42.13 | 42.13 | 40.49 | 41.33 | 994,032 | -0.99(-2.34%) |
Oct 16, 2018 | 41.86 | 42.51 | 41.32 | 42.32 | 1,235,109 | +0.80(+1.93%) |
Oct 15, 2018 | 41.48 | 41.95 | 41.00 | 41.52 | 582,670 | -0.12(-0.29%) |
Oct 12, 2018 | 42.50 | 43.22 | 41.24 | 41.64 | 659,500 | +0.05(+0.12%) |
Oct 11, 2018 | 42.53 | 43.00 | 41.27 | 41.59 | 497,326 | -0.94(-2.21%) |
Oct 10, 2018 | 43.06 | 44.01 | 42.48 | 42.53 | 460,390 | -0.67(-1.55%) |
Oct 09, 2018 | 43.96 | 44.43 | 42.06 | 43.20 | 780,696 | -1.21(-2.72%) |
Oct 08, 2018 | 44.46 | 45.16 | 43.75 | 44.41 | 472,023 | -0.20(-0.45%) |
Oct 05, 2018 | 43.40 | 44.86 | 42.95 | 44.61 | 839,100 | +1.13(+2.60%) |
Oct 04, 2018 | 43.51 | 43.90 | 42.78 | 43.48 | 543,067 | -0.32(-0.73%) |
Oct 03, 2018 | 43.04 | 43.95 | 42.55 | 43.80 | 464,449 | +0.89(+2.07%) |
Oct 02, 2018 | 43.00 | 43.51 | 42.36 | 42.91 | 487,724 | +0.00(+0.00%) |
Oct 01, 2018 | 42.42 | 43.64 | 41.85 | 42.91 | 513,080 | +0.47(+1.11%) |
Sep 28, 2018 | 43.29 | 43.96 | 42.24 | 42.44 | 1,189,400 | -0.85(-1.96%) |
Sep 27, 2018 | 42.34 | 43.64 | 41.91 | 43.29 | 625,573 | +0.90(+2.12%) |
Sep 26, 2018 | 42.86 | 43.93 | 42.21 | 42.39 | 860,455 | -0.30(-0.70%) |
Sep 25, 2018 | 42.22 | 43.08 | 42.22 | 42.69 | 576,167 | +0.52(+1.23%) |
Sep 24, 2018 | 41.55 | 42.27 | 41.45 | 42.17 | 485,636 | +0.61(+1.47%) |
Sep 21, 2018 | 41.15 | 42.41 | 41.15 | 41.56 | 1,400,700 | +0.45(+1.09%) |
Sep 20, 2018 | 39.69 | 41.29 | 39.68 | 41.11 | 661,555 | +1.53(+3.87%) |
Sep 19, 2018 | 39.00 | 40.09 | 39.00 | 39.58 | 362,600 | +0.55(+1.41%) |
Sep 18, 2018 | 38.90 | 39.14 | 38.74 | 39.03 | 645,514 | +0.43(+1.11%) |
Sep 17, 2018 | 39.55 | 39.62 | 38.23 | 38.60 | 585,365 | -1.06(-2.67%) |
Sep 14, 2018 | 39.71 | 40.14 | 39.40 | 39.66 | 490,700 | -0.04(-0.10%) |
Sep 13, 2018 | 40.00 | 40.03 | 39.67 | 39.70 | 414,786 | -0.18(-0.45%) |
Sep 12, 2018 | 39.67 | 40.12 | 39.67 | 39.88 | 671,150 | +0.02(+0.05%) |
Sep 11, 2018 | 40.14 | 40.66 | 39.69 | 39.86 | 683,623 | -0.23(-0.57%) |
Sep 10, 2018 | 40.79 | 41.43 | 39.93 | 40.09 | 661,266 | -0.60(-1.47%) |
Sep 07, 2018 | 42.89 | 42.95 | 40.61 | 40.69 | 795,800 | -2.26(-5.26%) |
Sep 06, 2018 | 44.50 | 44.63 | 42.93 | 42.95 | 487,155 | -1.56(-3.50%) |
Sep 05, 2018 | 44.56 | 45.29 | 44.40 | 44.51 | 644,741 | +0.00(+0.00%) |
Sep 04, 2018 | 44.58 | 44.69 | 44.02 | 44.51 | 409,025 | -0.33(-0.74%) |
Aug 31, 2018 | 44.84 | 44.84 | 44.84 | 0 | -1.01(-2.20%) | |
Aug 30, 2018 | 45.55 | 45.96 | 45.40 | 45.85 | 326,857 | +0.24(+0.53%) |
Aug 29, 2018 | 46.27 | 46.30 | 45.56 | 45.61 | 464,072 | -0.51(-1.11%) |
Aug 28, 2018 | 46.20 | 46.26 | 45.69 | 46.12 | 319,260 | +0.09(+0.20%) |
Aug 27, 2018 | 45.15 | 46.43 | 44.73 | 46.03 | 396,712 | +1.18(+2.63%) |
Aug 24, 2018 | 45.04 | 45.25 | 44.55 | 44.85 | 339,400 | -0.02(-0.04%) |
Aug 23, 2018 | 45.00 | 45.42 | 44.68 | 44.87 | 391,828 | -0.59(-1.30%) |
Aug 22, 2018 | 45.50 | 46.00 | 45.10 | 45.46 | 234,616 | -0.23(-0.50%) |
Aug 21, 2018 | 44.53 | 45.82 | 44.51 | 45.69 | 504,317 | +1.31(+2.95%) |
Aug 20, 2018 | 44.93 | 45.58 | 44.17 | 44.38 | 490,032 | -0.15(-0.34%) |
Aug 17, 2018 | 44.09 | 45.03 | 43.83 | 44.53 | 297,100 | +0.32(+0.72%) |
Aug 16, 2018 | 43.89 | 44.42 | 43.07 | 44.21 | 466,918 | +0.45(+1.03%) |
Aug 15, 2018 | 44.11 | 44.43 | 43.58 | 43.76 | 298,868 | -0.69(-1.55%) |
Aug 14, 2018 | 43.93 | 44.86 | 43.61 | 44.45 | 330,937 | +0.66(+1.51%) |
Aug 13, 2018 | 43.96 | 44.81 | 43.60 | 43.79 | 528,699 | -0.24(-0.55%) |
Aug 10, 2018 | 44.59 | 45.32 | 43.93 | 44.03 | 508,000 | -0.76(-1.70%) |
Aug 09, 2018 | 44.94 | 45.65 | 44.30 | 44.79 | 319,166 | -0.17(-0.38%) |
Aug 08, 2018 | 44.92 | 45.42 | 44.76 | 44.96 | 285,829 | -0.02(-0.04%) |
Aug 07, 2018 | 45.23 | 45.62 | 44.61 | 44.98 | 263,125 | -0.05(-0.11%) |
Aug 06, 2018 | 43.80 | 45.22 | 43.30 | 45.03 | 551,458 | +1.28(+2.93%) |
Aug 03, 2018 | 44.35 | 44.71 | 43.51 | 43.75 | 576,900 | -0.89(-1.99%) |
Aug 02, 2018 | 43.42 | 44.71 | 43.22 | 44.64 | 498,339 | +1.16(+2.67%) |
Aug 01, 2018 | 43.68 | 44.80 | 43.07 | 43.48 | 865,985 | -0.37(-0.84%) |
Jul 31, 2018 | 44.23 | 44.42 | 43.74 | 43.85 | 879,427 | -0.09(-0.20%) |
Jul 30, 2018 | 43.84 | 44.34 | 43.37 | 43.94 | 578,428 | +0.03(+0.07%) |
Jul 27, 2018 | 44.68 | 44.78 | 42.41 | 43.91 | 922,000 | -0.88(-1.96%) |
Jul 26, 2018 | 46.46 | 46.46 | 42.26 | 44.79 | 992,079 | +0.83(+1.89%) |
Jul 25, 2018 | 45.21 | 45.21 | 43.43 | 43.96 | 1,257,246 | -1.30(-2.87%) |
Jul 24, 2018 | 45.11 | 46.60 | 44.75 | 45.26 | 833,791 | +0.26(+0.58%) |
Jul 23, 2018 | 44.51 | 45.67 | 44.20 | 45.00 | 620,054 | -0.04(-0.09%) |
Jul 20, 2018 | 45.53 | 45.64 | 44.83 | 45.04 | 640,467 | -0.24(-0.53%) |
Jul 19, 2018 | 45.20 | 45.55 | 43.97 | 45.28 | 396,870 | +0.26(+0.58%) |
Jul 18, 2018 | 44.88 | 45.34 | 44.45 | 45.02 | 486,000 | -0.10(-0.22%) |
Jul 17, 2018 | 44.37 | 45.76 | 44.37 | 45.12 | 508,063 | +0.55(+1.23%) |
Jul 16, 2018 | 43.98 | 45.33 | 43.56 | 44.57 | 1,042,446 | +0.30(+0.68%) |
Jul 13, 2018 | 43.68 | 44.63 | 43.68 | 44.27 | 463,559 | +0.69(+1.58%) |
Jul 12, 2018 | 43.66 | 42.43 | 43.58 | 614,135 | +0.69(+1.61%) | |
Jul 11, 2018 | 43.11 | 43.24 | 42.58 | 42.89 | 579,135 | -0.39(-0.90%) |
Jul 10, 2018 | 43.53 | 43.65 | 42.86 | 43.28 | 395,566 | -0.01(-0.02%) |
Jul 09, 2018 | 42.61 | 43.70 | 42.51 | 43.29 | 651,572 | +0.76(+1.79%) |
Jul 06, 2018 | 41.36 | 43.13 | 41.36 | 42.53 | 542,472 | +1.32(+3.20%) |
Jul 05, 2018 | 40.87 | 41.56 | 40.77 | 41.21 | 821,347 | +0.52(+1.28%) |
Jul 03, 2018 | 40.69 | 40.69 | 40.69 | 0 | -1.22(-2.91%) | |
Jul 02, 2018 | 41.60 | 42.04 | 41.08 | 41.91 | 578,239 | +0.75(+1.82%) |
Jun 29, 2018 | 42.14 | 41.14 | 41.16 | 630,535 | +0.36(+0.88%) | |
Jun 28, 2018 | 40.55 | 41.03 | 39.54 | 40.80 | 818,904 | +0.24(+0.59%) |
Jun 27, 2018 | 42.28 | 42.73 | 40.36 | 40.56 | 829,508 | -1.78(-4.20%) |
Jun 26, 2018 | 42.39 | 42.58 | 41.02 | 42.34 | 688,979 | +0.04(+0.09%) |
Jun 25, 2018 | 43.93 | 44.08 | 41.76 | 42.30 | 914,006 | -1.83(-4.15%) |
Jun 22, 2018 | 44.49 | 44.90 | 43.53 | 44.13 | 1,212,743 | +0.48(+1.10%) |
Jun 21, 2018 | 48.17 | 48.80 | 43.62 | 43.65 | 2,033,645 | -7.71(-15.01%) |
Jun 20, 2018 | 51.48 | 51.58 | 50.63 | 51.36 | 428,937 | +0.39(+0.77%) |
Jun 19, 2018 | 50.49 | 51.70 | 50.49 | 50.97 | 741,659 | +0.20(+0.39%) |
Jun 18, 2018 | 49.73 | 51.06 | 48.89 | 50.77 | 647,685 | +0.47(+0.93%) |
Jun 15, 2018 | 50.64 | 50.14 | 50.30 | 1,214,592 | +0.16(+0.32%) | |
Jun 14, 2018 | 49.25 | 50.84 | 49.25 | 50.14 | 1,085,335 | +1.15(+2.35%) |
Jun 13, 2018 | 50.04 | 50.48 | 48.72 | 48.99 | 450,114 | -0.79(-1.59%) |
Jun 12, 2018 | 49.13 | 50.19 | 48.95 | 49.78 | 446,266 | +0.75(+1.53%) |
Jun 11, 2018 | 48.70 | 49.73 | 48.41 | 49.03 | 497,329 | +0.42(+0.86%) |
Jun 08, 2018 | 48.37 | 48.85 | 47.96 | 48.61 | 465,057 | +0.31(+0.64%) |
Jun 07, 2018 | 48.55 | 48.96 | 47.86 | 48.30 | 580,115 | -0.01(-0.02%) |
Jun 06, 2018 | 49.10 | 48.31 | 936,991 | +1.92(+4.14%) | ||
Jun 05, 2018 | 45.62 | 46.54 | 45.23 | 46.39 | 632,284 | +0.79(+1.73%) |
Jun 04, 2018 | 46.75 | 47.46 | 45.04 | 45.60 | 770,927 | -1.99(-4.18%) |
Jun 01, 2018 | 47.34 | 47.71 | 47.12 | 47.59 | 401,682 | +0.39(+0.83%) |
May 31, 2018 | 47.90 | 47.90 | 47.00 | 47.20 | 652,462 | -0.70(-1.46%) |
May 30, 2018 | 46.58 | 48.27 | 46.45 | 47.90 | 750,315 | +1.39(+2.99%) |
May 29, 2018 | 45.62 | 46.95 | 45.27 | 46.51 | 670,372 | +0.74(+1.62%) |
May 25, 2018 | 45.77 | 45.77 | 45.77 | 0 | +0.35(+0.77%) | |
May 24, 2018 | 45.74 | 45.99 | 44.84 | 45.42 | 375,544 | -0.22(-0.48%) |
May 23, 2018 | 45.49 | 46.38 | 45.35 | 45.64 | 414,633 | +0.06(+0.13%) |
May 22, 2018 | 45.28 | 46.35 | 44.75 | 45.58 | 861,503 | +0.36(+0.80%) |
May 21, 2018 | 46.23 | 46.93 | 45.08 | 45.22 | 722,929 | -1.05(-2.27%) |
May 18, 2018 | 45.85 | 46.56 | 45.69 | 46.27 | 792,749 | +0.26(+0.57%) |
May 17, 2018 | 47.56 | 47.67 | 45.44 | 46.01 | 822,854 | -1.67(-3.50%) |
May 16, 2018 | 47.47 | 48.65 | 46.60 | 47.68 | 1,435,084 | +1.44(+3.11%) |
May 15, 2018 | 46.74 | 47.02 | 46.08 | 46.24 | 627,273 | -0.80(-1.70%) |
May 14, 2018 | 46.44 | 47.49 | 45.55 | 47.04 | 629,466 | +0.33(+0.71%) |
May 11, 2018 | 46.30 | 47.04 | 45.41 | 46.71 | 692,499 | +0.92(+2.01%) |
May 10, 2018 | 45.04 | 47.77 | 44.72 | 45.79 | 1,113,751 | +1.09(+2.44%) |
May 09, 2018 | 44.20 | 45.06 | 43.63 | 44.70 | 488,672 | +0.51(+1.15%) |
May 08, 2018 | 43.61 | 44.80 | 43.51 | 44.19 | 991,649 | +0.39(+0.89%) |
May 07, 2018 | 43.76 | 44.56 | 43.37 | 43.80 | 595,480 | +0.37(+0.85%) |
May 04, 2018 | 43.04 | 44.23 | 43.00 | 43.43 | 869,234 | +0.12(+0.28%) |
May 03, 2018 | 43.90 | 44.57 | 43.21 | 43.31 | 493,054 | -0.67(-1.52%) |
May 02, 2018 | 44.40 | 44.90 | 43.91 | 43.98 | 591,113 | -0.69(-1.54%) |