Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 53.47 | 53.95 | 52.35 | 52.70 | 90,493 | -0.94(-1.75%) |
Apr 29, 2019 | 53.31 | 53.99 | 52.74 | 53.64 | 64,102 | +0.51(+0.96%) |
Apr 26, 2019 | 51.66 | 53.89 | 51.01 | 53.13 | 78,600 | +1.44(+2.79%) |
Apr 25, 2019 | 52.80 | 52.92 | 51.10 | 51.69 | 135,433 | -1.46(-2.75%) |
Apr 24, 2019 | 51.87 | 53.43 | 51.87 | 53.15 | 131,646 | +1.28(+2.47%) |
Apr 23, 2019 | 49.21 | 51.98 | 49.21 | 51.87 | 182,464 | +2.60(+5.28%) |
Apr 22, 2019 | 48.15 | 49.99 | 48.11 | 49.27 | 84,724 | +0.95(+1.97%) |
Apr 18, 2019 | 48.77 | 48.77 | 46.74 | 48.32 | 133,400 | -0.78(-1.59%) |
Apr 17, 2019 | 49.00 | 50.65 | 47.87 | 49.10 | 191,314 | +0.41(+0.84%) |
Apr 16, 2019 | 47.86 | 48.87 | 46.95 | 48.69 | 208,981 | +1.09(+2.29%) |
Apr 15, 2019 | 46.64 | 48.00 | 45.31 | 47.60 | 124,251 | +0.90(+1.93%) |
Apr 12, 2019 | 46.03 | 46.83 | 44.99 | 46.70 | 78,200 | +0.85(+1.85%) |
Apr 11, 2019 | 46.25 | 46.35 | 45.53 | 45.85 | 101,802 | -0.50(-1.08%) |
Apr 10, 2019 | 45.00 | 46.68 | 44.50 | 46.35 | 151,854 | +1.33(+2.95%) |
Apr 09, 2019 | 45.29 | 45.92 | 44.33 | 45.02 | 90,131 | -0.59(-1.29%) |
Apr 08, 2019 | 45.71 | 46.03 | 44.17 | 45.61 | 94,820 | -0.16(-0.35%) |
Apr 05, 2019 | 44.00 | 45.98 | 43.77 | 45.77 | 234,300 | +2.01(+4.59%) |
Apr 04, 2019 | 43.08 | 44.00 | 42.52 | 43.76 | 165,030 | +0.64(+1.48%) |
Apr 03, 2019 | 41.22 | 44.20 | 40.76 | 43.12 | 189,625 | +2.27(+5.56%) |
Apr 02, 2019 | 38.49 | 41.02 | 37.51 | 40.85 | 106,336 | +2.31(+5.99%) |
Apr 01, 2019 | 38.83 | 39.15 | 37.13 | 38.54 | 90,055 | -0.06(-0.16%) |
Mar 29, 2019 | 39.59 | 40.25 | 37.55 | 38.60 | 173,000 | -0.80(-2.03%) |
Mar 28, 2019 | 37.61 | 40.39 | 37.61 | 39.40 | 169,338 | +2.01(+5.38%) |
Mar 27, 2019 | 37.18 | 37.61 | 34.82 | 37.39 | 200,871 | +0.01(+0.03%) |
Mar 26, 2019 | 37.98 | 38.05 | 36.52 | 37.38 | 99,255 | +0.00(+0.00%) |
Mar 25, 2019 | 38.84 | 39.26 | 37.00 | 37.38 | 113,961 | -1.48(-3.81%) |
Mar 22, 2019 | 40.98 | 41.92 | 38.76 | 38.86 | 209,900 | -2.69(-6.47%) |
Mar 21, 2019 | 40.25 | 43.36 | 40.25 | 41.55 | 105,990 | +1.24(+3.08%) |
Mar 20, 2019 | 41.59 | 41.77 | 40.02 | 40.31 | 137,999 | -1.24(-2.98%) |
Mar 19, 2019 | 39.90 | 42.01 | 39.40 | 41.55 | 99,943 | +1.95(+4.92%) |
Mar 18, 2019 | 38.91 | 39.89 | 38.12 | 39.60 | 93,432 | +0.62(+1.59%) |
Mar 15, 2019 | 40.64 | 40.64 | 37.29 | 38.98 | 291,800 | -1.59(-3.92%) |
Mar 14, 2019 | 41.47 | 41.65 | 40.08 | 40.57 | 114,198 | -0.90(-2.17%) |
Mar 13, 2019 | 42.13 | 42.70 | 40.96 | 41.47 | 115,664 | -0.54(-1.29%) |
Mar 12, 2019 | 45.28 | 45.28 | 41.61 | 42.01 | 145,816 | -3.37(-7.43%) |
Mar 11, 2019 | 44.99 | 46.00 | 44.44 | 45.38 | 97,570 | +0.59(+1.32%) |
Mar 08, 2019 | 44.63 | 44.98 | 43.02 | 44.79 | 123,100 | -0.16(-0.36%) |
Mar 07, 2019 | 45.54 | 45.72 | 44.55 | 44.95 | 80,361 | -0.58(-1.27%) |
Mar 06, 2019 | 46.00 | 46.20 | 43.68 | 45.53 | 382,391 | -1.88(-3.97%) |
Mar 05, 2019 | 47.11 | 47.63 | 46.53 | 47.41 | 57,160 | +0.10(+0.21%) |
Mar 04, 2019 | 49.88 | 49.95 | 46.20 | 47.31 | 151,551 | -2.02(-4.09%) |
Mar 01, 2019 | 50.36 | 51.16 | 48.70 | 49.33 | 123,900 | -0.61(-1.22%) |
Feb 28, 2019 | 48.41 | 50.71 | 47.63 | 49.94 | 111,413 | +1.43(+2.95%) |
Feb 27, 2019 | 47.41 | 48.55 | 46.25 | 48.51 | 76,853 | +1.00(+2.10%) |
Feb 26, 2019 | 47.76 | 48.46 | 47.37 | 47.51 | 81,650 | -0.44(-0.92%) |
Feb 25, 2019 | 48.53 | 49.34 | 47.73 | 47.95 | 82,192 | -0.12(-0.25%) |
Feb 22, 2019 | 45.20 | 48.33 | 45.20 | 48.07 | 137,000 | +2.96(+6.56%) |
Feb 21, 2019 | 48.04 | 48.04 | 44.07 | 45.11 | 253,628 | -3.91(-7.98%) |
Feb 20, 2019 | 48.00 | 51.97 | 48.00 | 49.02 | 278,517 | +0.83(+1.72%) |
Feb 19, 2019 | 46.78 | 48.77 | 46.10 | 48.19 | 126,217 | +2.18(+4.74%) |
Feb 15, 2019 | 48.07 | 48.28 | 45.53 | 46.01 | 111,900 | -1.86(-3.89%) |
Feb 14, 2019 | 47.09 | 49.45 | 46.60 | 47.87 | 132,955 | +0.49(+1.03%) |
Feb 13, 2019 | 48.70 | 49.45 | 46.57 | 47.38 | 85,288 | -1.00(-2.07%) |
Feb 12, 2019 | 46.90 | 48.54 | 46.40 | 48.38 | 79,298 | +1.87(+4.02%) |
Feb 11, 2019 | 46.50 | 46.85 | 45.55 | 46.51 | 92,176 | +0.01(+0.02%) |
Feb 08, 2019 | 43.01 | 46.65 | 43.01 | 46.50 | 161,200 | +3.05(+7.02%) |
Feb 07, 2019 | 45.95 | 46.42 | 43.33 | 43.45 | 74,186 | -3.06(-6.58%) |
Feb 06, 2019 | 45.28 | 48.00 | 44.79 | 46.51 | 109,602 | -0.93(-1.96%) |
Feb 05, 2019 | 47.61 | 48.00 | 45.91 | 47.44 | 149,024 | +0.21(+0.44%) |
Feb 04, 2019 | 46.00 | 47.81 | 45.15 | 47.23 | 89,106 | +1.48(+3.23%) |
Feb 01, 2019 | 48.16 | 48.47 | 44.91 | 45.75 | 176,700 | -2.41(-5.00%) |
Jan 31, 2019 | 46.75 | 48.26 | 46.75 | 48.16 | 108,652 | +1.41(+3.02%) |
Jan 30, 2019 | 47.89 | 48.00 | 46.42 | 46.75 | 93,414 | +0.11(+0.24%) |
Jan 29, 2019 | 46.11 | 47.34 | 45.02 | 46.64 | 73,744 | +0.18(+0.39%) |
Jan 28, 2019 | 45.99 | 46.99 | 43.71 | 46.46 | 110,152 | -0.13(-0.28%) |
Jan 25, 2019 | 44.73 | 47.17 | 44.55 | 46.59 | 128,600 | +2.58(+5.86%) |
Jan 24, 2019 | 43.10 | 44.39 | 42.19 | 44.01 | 129,787 | +0.91(+2.11%) |
Jan 23, 2019 | 42.05 | 43.17 | 41.20 | 43.10 | 106,739 | +1.07(+2.55%) |
Jan 22, 2019 | 42.00 | 42.47 | 40.20 | 42.03 | 112,889 | -0.23(-0.54%) |
Jan 18, 2019 | 41.09 | 42.55 | 40.56 | 42.26 | 96,500 | +1.29(+3.15%) |
Jan 17, 2019 | 40.20 | 41.25 | 39.85 | 40.97 | 92,012 | +0.64(+1.59%) |
Jan 16, 2019 | 40.35 | 41.49 | 39.73 | 40.33 | 96,333 | +0.04(+0.10%) |
Jan 15, 2019 | 38.56 | 40.61 | 37.69 | 40.29 | 74,146 | +1.82(+4.73%) |
Jan 14, 2019 | 38.25 | 38.82 | 37.66 | 38.47 | 93,008 | +0.34(+0.89%) |
Jan 11, 2019 | 37.87 | 38.64 | 36.13 | 38.13 | 169,500 | +0.07(+0.18%) |
Jan 10, 2019 | 37.81 | 38.61 | 37.03 | 38.06 | 58,294 | +0.24(+0.63%) |
Jan 09, 2019 | 36.10 | 38.03 | 35.51 | 37.82 | 109,733 | +1.67(+4.62%) |
Jan 08, 2019 | 35.02 | 36.31 | 33.14 | 36.15 | 162,124 | +1.27(+3.64%) |
Jan 07, 2019 | 33.16 | 35.16 | 32.03 | 34.88 | 182,137 | +1.58(+4.74%) |
Jan 04, 2019 | 30.83 | 33.44 | 30.40 | 33.30 | 167,100 | +3.00(+9.90%) |
Jan 03, 2019 | 28.48 | 31.11 | 28.21 | 30.30 | 226,395 | +1.11(+3.80%) |
Jan 02, 2019 | 30.55 | 31.36 | 28.93 | 29.19 | 85,077 | -1.99(-6.38%) |
Dec 31, 2018 | 29.63 | 31.77 | 29.30 | 31.18 | 146,400 | +1.78(+6.05%) |
Dec 28, 2018 | 28.68 | 30.13 | 27.54 | 29.40 | 177,300 | +0.96(+3.38%) |
Dec 27, 2018 | 28.36 | 29.25 | 27.31 | 28.44 | 120,063 | -0.62(-2.13%) |
Dec 26, 2018 | 28.55 | 29.21 | 28.08 | 29.06 | 132,180 | +0.95(+3.38%) |
Dec 24, 2018 | 26.90 | 29.68 | 26.90 | 28.11 | 73,300 | +0.50(+1.81%) |
Dec 21, 2018 | 29.32 | 29.68 | 26.55 | 27.61 | 178,500 | -1.79(-6.09%) |
Dec 20, 2018 | 29.62 | 30.45 | 27.76 | 29.40 | 133,008 | +0.09(+0.31%) |
Dec 19, 2018 | 29.45 | 30.61 | 28.59 | 29.31 | 108,600 | +0.11(+0.36%) |
Dec 18, 2018 | 29.84 | 30.28 | 28.57 | 29.20 | 98,772 | -0.12(-0.43%) |
Dec 17, 2018 | 34.13 | 34.13 | 28.76 | 29.33 | 208,344 | -5.21(-15.08%) |
Dec 14, 2018 | 34.89 | 35.82 | 34.36 | 34.54 | 63,200 | -1.01(-2.84%) |
Dec 13, 2018 | 36.25 | 36.25 | 34.52 | 35.55 | 49,206 | -0.55(-1.52%) |
Dec 12, 2018 | 36.79 | 37.33 | 36.01 | 36.10 | 61,534 | +0.22(+0.61%) |
Dec 11, 2018 | 36.56 | 36.56 | 35.58 | 35.88 | 62,907 | +0.16(+0.45%) |
Dec 10, 2018 | 35.03 | 37.38 | 33.72 | 35.72 | 73,707 | +0.68(+1.94%) |
Dec 07, 2018 | 36.21 | 36.35 | 34.63 | 35.04 | 66,300 | -1.16(-3.20%) |
Dec 06, 2018 | 34.34 | 36.42 | 32.86 | 36.20 | 98,468 | +0.91(+2.58%) |
Dec 04, 2018 | 37.25 | 38.42 | 34.81 | 35.29 | 86,100 | -2.32(-6.17%) |
Dec 03, 2018 | 40.00 | 40.01 | 36.88 | 37.61 | 97,735 | -0.48(-1.26%) |
Nov 30, 2018 | 37.61 | 38.30 | 36.31 | 38.09 | 105,700 | +0.58(+1.55%) |
Nov 29, 2018 | 35.78 | 38.40 | 35.17 | 37.51 | 127,606 | +1.54(+4.28%) |
Nov 28, 2018 | 33.98 | 36.31 | 33.98 | 35.97 | 89,017 | +2.42(+7.21%) |
Nov 27, 2018 | 35.00 | 35.51 | 33.53 | 33.55 | 135,177 | -1.69(-4.80%) |
Nov 26, 2018 | 33.64 | 35.35 | 32.97 | 35.24 | 90,810 | +2.27(+6.89%) |
Nov 23, 2018 | 32.00 | 34.48 | 32.00 | 32.97 | 53,300 | +0.44(+1.35%) |
Nov 21, 2018 | 32.53 | 32.53 | 32.53 | 0 | -0.14(-0.43%) | |
Nov 20, 2018 | 32.50 | 35.64 | 31.18 | 32.67 | 312,599 | +0.14(+0.43%) |
Nov 19, 2018 | 32.70 | 33.55 | 30.67 | 32.53 | 317,063 | -0.12(-0.37%) |
Nov 16, 2018 | 29.77 | 33.55 | 27.05 | 32.65 | 621,700 | +2.67(+8.91%) |
Nov 15, 2018 | 31.50 | 34.32 | 29.35 | 29.98 | 427,658 | -1.49(-4.73%) |
Nov 14, 2018 | 32.47 | 36.78 | 30.91 | 31.47 | 595,885 | -5.71(-15.36%) |
Nov 13, 2018 | 36.17 | 38.81 | 35.68 | 37.18 | 141,516 | +1.12(+3.11%) |
Nov 12, 2018 | 40.62 | 41.90 | 35.94 | 36.06 | 137,379 | -4.57(-11.25%) |
Nov 09, 2018 | 41.36 | 41.38 | 39.50 | 40.63 | 91,700 | -0.97(-2.33%) |
Nov 08, 2018 | 41.55 | 42.75 | 41.17 | 41.60 | 79,642 | +0.10(+0.24%) |
Nov 07, 2018 | 40.14 | 41.65 | 39.34 | 41.50 | 115,325 | +2.06(+5.22%) |
Nov 06, 2018 | 39.20 | 40.30 | 38.64 | 39.44 | 85,536 | +0.26(+0.66%) |
Nov 05, 2018 | 40.57 | 40.75 | 38.09 | 39.18 | 80,871 | -1.48(-3.64%) |
Nov 02, 2018 | 42.40 | 42.57 | 39.18 | 40.66 | 173,900 | -1.45(-3.44%) |
Nov 01, 2018 | 39.07 | 42.40 | 38.09 | 42.11 | 176,489 | +3.43(+8.87%) |
Oct 31, 2018 | 37.62 | 39.38 | 37.00 | 38.68 | 208,465 | +1.69(+4.57%) |
Oct 30, 2018 | 35.77 | 37.01 | 35.01 | 36.99 | 68,255 | +1.01(+2.81%) |
Oct 29, 2018 | 36.58 | 37.94 | 35.40 | 35.98 | 94,198 | -0.27(-0.74%) |
Oct 26, 2018 | 37.16 | 37.37 | 35.00 | 36.25 | 156,900 | -1.90(-4.98%) |
Oct 25, 2018 | 36.60 | 38.27 | 36.33 | 38.15 | 85,620 | +1.85(+5.10%) |
Oct 24, 2018 | 38.90 | 39.12 | 36.25 | 36.30 | 180,699 | -2.67(-6.85%) |
Oct 23, 2018 | 39.67 | 40.39 | 38.40 | 38.97 | 110,794 | -1.66(-4.09%) |
Oct 22, 2018 | 40.09 | 41.26 | 39.66 | 40.63 | 73,965 | +0.63(+1.58%) |
Oct 19, 2018 | 41.46 | 41.46 | 39.76 | 40.00 | 118,000 | -1.22(-2.96%) |
Oct 18, 2018 | 42.21 | 42.95 | 40.64 | 41.22 | 70,180 | -1.31(-3.08%) |
Oct 17, 2018 | 42.88 | 43.09 | 40.52 | 42.53 | 134,800 | -0.37(-0.86%) |
Oct 16, 2018 | 40.71 | 43.18 | 40.71 | 42.90 | 152,222 | +2.63(+6.53%) |
Oct 15, 2018 | 40.97 | 41.13 | 39.60 | 40.27 | 104,950 | -0.72(-1.76%) |
Oct 12, 2018 | 40.98 | 41.77 | 39.73 | 40.99 | 217,900 | +1.02(+2.55%) |
Oct 11, 2018 | 39.51 | 42.38 | 39.09 | 39.97 | 199,242 | -0.03(-0.08%) |
Oct 10, 2018 | 41.46 | 42.46 | 38.10 | 40.00 | 337,269 | -1.94(-4.63%) |
Oct 09, 2018 | 42.38 | 43.64 | 41.37 | 41.94 | 178,495 | -0.68(-1.60%) |
Oct 08, 2018 | 46.12 | 47.22 | 42.20 | 42.62 | 386,172 | -2.91(-6.39%) |
Oct 05, 2018 | 51.44 | 52.38 | 45.00 | 45.53 | 470,100 | -7.80(-14.63%) |
Oct 04, 2018 | 53.75 | 54.82 | 52.14 | 53.33 | 275,636 | +0.89(+1.70%) |
Oct 03, 2018 | 53.11 | 55.36 | 52.12 | 52.44 | 236,166 | -0.67(-1.26%) |
Oct 02, 2018 | 55.02 | 55.73 | 52.08 | 53.11 | 215,819 | -2.57(-4.62%) |
Oct 01, 2018 | 61.86 | 62.00 | 55.50 | 55.68 | 245,487 | -5.61(-9.15%) |
Sep 28, 2018 | 63.11 | 63.11 | 60.06 | 61.29 | 219,000 | -1.83(-2.90%) |
Sep 27, 2018 | 63.26 | 64.52 | 62.49 | 63.12 | 132,112 | +0.52(+0.83%) |
Sep 26, 2018 | 62.76 | 64.90 | 62.03 | 62.60 | 143,162 | +0.64(+1.03%) |
Sep 25, 2018 | 62.49 | 62.99 | 61.53 | 61.96 | 103,784 | -0.57(-0.91%) |
Sep 24, 2018 | 62.00 | 64.19 | 61.25 | 62.53 | 145,629 | +0.70(+1.13%) |
Sep 21, 2018 | 60.78 | 62.51 | 60.11 | 61.83 | 285,300 | +1.19(+1.96%) |
Sep 20, 2018 | 59.04 | 61.42 | 58.01 | 60.64 | 163,389 | +1.93(+3.29%) |
Sep 19, 2018 | 59.74 | 60.15 | 57.01 | 58.71 | 150,558 | -1.11(-1.86%) |
Sep 18, 2018 | 59.61 | 61.24 | 59.29 | 59.82 | 141,958 | +0.23(+0.39%) |
Sep 17, 2018 | 63.31 | 63.59 | 59.00 | 59.59 | 265,372 | -3.22(-5.13%) |
Sep 14, 2018 | 61.50 | 66.14 | 61.50 | 62.81 | 259,700 | +1.37(+2.23%) |
Sep 13, 2018 | 59.87 | 62.25 | 59.04 | 61.44 | 233,389 | +1.83(+3.07%) |
Sep 12, 2018 | 59.83 | 60.34 | 58.11 | 59.61 | 205,101 | -0.19(-0.32%) |
Sep 11, 2018 | 61.62 | 62.00 | 59.11 | 59.80 | 182,999 | -0.74(-1.22%) |
Sep 10, 2018 | 58.41 | 60.90 | 57.99 | 60.54 | 159,421 | +2.46(+4.24%) |
Sep 07, 2018 | 57.18 | 59.95 | 56.72 | 58.08 | 226,300 | +0.02(+0.03%) |
Sep 06, 2018 | 58.21 | 60.32 | 57.14 | 58.06 | 200,228 | -0.03(-0.05%) |
Sep 05, 2018 | 60.00 | 60.33 | 52.50 | 58.09 | 357,334 | -0.63(-1.07%) |
Sep 04, 2018 | 57.55 | 59.00 | 55.19 | 58.72 | 265,753 | +1.68(+2.95%) |
Aug 31, 2018 | 57.04 | 57.04 | 57.04 | 0 | +1.96(+3.56%) | |
Aug 30, 2018 | 50.24 | 55.81 | 50.24 | 55.08 | 271,875 | +4.85(+9.66%) |
Aug 29, 2018 | 47.99 | 50.64 | 47.99 | 50.23 | 168,150 | +2.64(+5.55%) |
Aug 28, 2018 | 48.25 | 48.90 | 46.91 | 47.59 | 235,484 | -0.69(-1.43%) |
Aug 27, 2018 | 47.00 | 48.38 | 46.25 | 48.28 | 226,404 | +1.58(+3.38%) |
Aug 24, 2018 | 45.15 | 46.90 | 45.00 | 46.70 | 167,400 | +1.80(+4.01%) |
Aug 23, 2018 | 44.52 | 46.24 | 44.45 | 44.90 | 102,907 | +0.41(+0.92%) |
Aug 22, 2018 | 43.11 | 45.16 | 43.11 | 44.49 | 129,827 | +1.44(+3.34%) |
Aug 21, 2018 | 41.75 | 43.92 | 41.75 | 43.05 | 127,487 | +1.35(+3.24%) |
Aug 20, 2018 | 40.87 | 42.83 | 40.60 | 41.70 | 282,359 | +1.11(+2.73%) |
Aug 17, 2018 | 39.43 | 40.74 | 37.62 | 40.59 | 252,800 | +1.45(+3.70%) |
Aug 16, 2018 | 40.15 | 41.19 | 38.56 | 39.14 | 223,564 | -0.80(-2.00%) |
Aug 15, 2018 | 40.34 | 40.95 | 38.78 | 39.94 | 314,739 | -0.87(-2.13%) |
Aug 14, 2018 | 43.28 | 44.07 | 39.96 | 40.81 | 384,577 | -2.32(-5.38%) |
Aug 13, 2018 | 45.28 | 46.35 | 42.67 | 43.13 | 211,161 | -2.14(-4.73%) |
Aug 10, 2018 | 45.88 | 47.22 | 44.71 | 45.27 | 184,400 | -0.83(-1.80%) |
Aug 09, 2018 | 48.99 | 49.16 | 45.80 | 46.10 | 227,957 | -2.61(-5.36%) |
Aug 08, 2018 | 47.46 | 49.30 | 46.82 | 48.71 | 190,019 | +1.32(+2.79%) |
Aug 07, 2018 | 44.38 | 47.54 | 44.15 | 47.39 | 201,389 | +3.30(+7.48%) |
Aug 06, 2018 | 43.65 | 44.55 | 43.19 | 44.09 | 200,701 | +1.12(+2.61%) |
Aug 03, 2018 | 46.45 | 48.55 | 41.27 | 42.97 | 313,700 | -1.83(-4.08%) |
Aug 02, 2018 | 43.58 | 45.21 | 43.09 | 44.80 | 256,214 | +0.87(+1.98%) |
Aug 01, 2018 | 42.78 | 44.25 | 42.71 | 43.93 | 126,169 | +1.26(+2.95%) |
Jul 31, 2018 | 40.97 | 43.60 | 40.73 | 42.67 | 210,662 | +2.02(+4.97%) |
Jul 30, 2018 | 42.68 | 42.75 | 40.14 | 40.65 | 146,693 | -2.02(-4.73%) |
Jul 27, 2018 | 43.93 | 44.75 | 41.76 | 42.67 | 185,000 | -1.12(-2.56%) |
Jul 26, 2018 | 43.54 | 45.22 | 42.57 | 43.79 | 120,656 | -1.10(-2.45%) |
Jul 25, 2018 | 42.26 | 44.96 | 41.64 | 44.89 | 161,399 | +2.62(+6.20%) |
Jul 24, 2018 | 43.09 | 43.16 | 40.78 | 42.27 | 143,077 | -0.55(-1.28%) |
Jul 23, 2018 | 43.00 | 43.27 | 42.16 | 42.82 | 87,714 | -0.40(-0.93%) |
Jul 20, 2018 | 43.11 | 43.52 | 41.51 | 43.22 | 138,790 | +0.31(+0.72%) |
Jul 19, 2018 | 42.46 | 43.33 | 41.44 | 42.91 | 167,965 | +0.89(+2.12%) |
Jul 18, 2018 | 41.98 | 42.63 | 40.76 | 42.02 | 85,943 | +0.02(+0.05%) |
Jul 17, 2018 | 40.81 | 43.47 | 40.56 | 42.00 | 180,549 | +1.12(+2.74%) |
Jul 16, 2018 | 41.14 | 41.30 | 39.65 | 40.88 | 120,026 | -0.46(-1.11%) |
Jul 13, 2018 | 42.68 | 42.89 | 40.70 | 41.34 | 106,518 | -1.22(-2.87%) |
Jul 12, 2018 | 39.86 | 43.66 | 39.86 | 42.56 | 178,000 | +2.81(+7.07%) |
Jul 11, 2018 | 38.11 | 40.30 | 38.00 | 39.75 | 126,417 | +1.44(+3.76%) |
Jul 10, 2018 | 41.00 | 43.76 | 38.16 | 38.31 | 230,922 | -1.95(-4.84%) |
Jul 09, 2018 | 39.92 | 40.90 | 38.81 | 40.26 | 118,806 | +0.63(+1.59%) |
Jul 06, 2018 | 37.35 | 40.64 | 36.95 | 39.63 | 178,571 | +2.32(+6.22%) |
Jul 05, 2018 | 36.20 | 37.81 | 35.74 | 37.31 | 85,830 | +1.31(+3.64%) |
Jul 03, 2018 | 36.00 | 36.00 | 36.00 | 0 | -1.73(-4.59%) | |
Jul 02, 2018 | 37.54 | 37.90 | 36.66 | 37.73 | 45,360 | -0.20(-0.53%) |
Jun 29, 2018 | 37.64 | 38.35 | 35.87 | 37.93 | 125,636 | +0.33(+0.88%) |
Jun 28, 2018 | 38.75 | 39.06 | 37.23 | 37.60 | 96,643 | -1.16(-2.99%) |
Jun 27, 2018 | 38.77 | 39.18 | 37.97 | 38.76 | 101,196 | +0.14(+0.36%) |
Jun 26, 2018 | 37.96 | 39.14 | 37.78 | 38.62 | 138,190 | +0.59(+1.55%) |
Jun 25, 2018 | 39.53 | 39.85 | 37.75 | 38.03 | 163,991 | -1.59(-4.01%) |
Jun 22, 2018 | 40.29 | 40.29 | 38.19 | 39.62 | 1,063,310 | -0.62(-1.54%) |
Jun 21, 2018 | 41.00 | 41.67 | 40.05 | 40.24 | 161,071 | -0.82(-2.00%) |
Jun 20, 2018 | 41.32 | 41.62 | 40.85 | 41.06 | 112,584 | -0.14(-0.34%) |
Jun 19, 2018 | 40.26 | 41.26 | 40.02 | 41.20 | 128,252 | -0.12(-0.29%) |
Jun 18, 2018 | 40.15 | 41.53 | 39.77 | 41.32 | 191,284 | +1.18(+2.94%) |
Jun 15, 2018 | 39.98 | 39.98 | 40.14 | 207,103 | +0.16(+0.40%) | |
Jun 14, 2018 | 38.76 | 40.24 | 38.28 | 39.98 | 373,438 | +1.70(+4.44%) |
Jun 13, 2018 | 36.00 | 38.50 | 35.99 | 38.28 | 293,194 | +2.29(+6.36%) |
Jun 12, 2018 | 35.89 | 36.73 | 35.13 | 35.99 | 108,233 | +0.27(+0.76%) |
Jun 11, 2018 | 37.02 | 37.45 | 34.22 | 35.72 | 198,330 | -0.44(-1.22%) |
Jun 08, 2018 | 36.52 | 36.52 | 33.21 | 36.16 | 242,259 | -0.21(-0.58%) |
Jun 07, 2018 | 33.55 | 36.64 | 33.08 | 36.37 | 336,238 | +3.84(+11.80%) |
Jun 06, 2018 | 32.35 | 32.54 | 31.94 | 32.53 | 73,144 | +0.15(+0.46%) |
Jun 05, 2018 | 30.60 | 32.41 | 30.46 | 32.38 | 189,383 | +1.76(+5.75%) |
Jun 04, 2018 | 29.20 | 30.80 | 29.20 | 30.62 | 169,621 | +1.49(+5.12%) |
Jun 01, 2018 | 29.01 | 29.47 | 28.60 | 29.13 | 37,573 | +0.11(+0.38%) |
May 31, 2018 | 28.66 | 29.50 | 28.47 | 29.02 | 67,590 | +0.43(+1.50%) |
May 30, 2018 | 28.51 | 29.57 | 28.01 | 28.59 | 77,179 | +0.14(+0.49%) |
May 29, 2018 | 27.66 | 28.86 | 27.18 | 28.45 | 79,011 | +0.96(+3.49%) |
May 25, 2018 | 27.49 | 27.49 | 27.49 | 0 | -0.30(-1.08%) | |
May 24, 2018 | 27.95 | 28.50 | 27.42 | 27.79 | 187,132 | -0.12(-0.43%) |
May 23, 2018 | 27.66 | 28.24 | 27.48 | 27.91 | 66,250 | +0.15(+0.54%) |
May 22, 2018 | 28.19 | 28.47 | 27.60 | 27.76 | 85,827 | -0.31(-1.10%) |
May 21, 2018 | 28.12 | 28.83 | 27.90 | 28.07 | 80,337 | +0.01(+0.04%) |
May 18, 2018 | 28.23 | 28.75 | 28.00 | 28.06 | 142,463 | -0.32(-1.13%) |
May 17, 2018 | 28.79 | 29.13 | 28.16 | 28.38 | 114,198 | -0.56(-1.94%) |
May 16, 2018 | 29.21 | 29.88 | 28.66 | 28.94 | 122,740 | -0.27(-0.92%) |
May 15, 2018 | 28.41 | 29.45 | 28.40 | 29.21 | 88,292 | +0.86(+3.03%) |
May 14, 2018 | 29.99 | 30.68 | 28.00 | 28.35 | 154,253 | -1.55(-5.18%) |
May 11, 2018 | 31.41 | 31.53 | 29.27 | 29.90 | 128,159 | -1.64(-5.20%) |
May 10, 2018 | 29.50 | 31.78 | 29.37 | 31.54 | 148,956 | +2.62(+9.06%) |
May 09, 2018 | 32.31 | 32.31 | 28.45 | 28.92 | 146,632 | -1.52(-4.99%) |
May 08, 2018 | 30.42 | 30.53 | 30.03 | 30.44 | 92,830 | +0.23(+0.76%) |
May 07, 2018 | 29.75 | 30.63 | 29.72 | 30.21 | 96,380 | +0.55(+1.85%) |
May 04, 2018 | 29.39 | 30.34 | 29.25 | 29.66 | 63,794 | +0.23(+0.78%) |
May 03, 2018 | 27.20 | 29.97 | 26.50 | 29.43 | 126,938 | +2.00(+7.29%) |
May 02, 2018 | 27.54 | 28.13 | 27.05 | 27.43 | 74,408 | -0.26(-0.94%) |