Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 43.07 | 43.84 | 41.83 | 43.10 | 376,022 | -0.11(-0.25%) |
Apr 29, 2019 | 44.53 | 44.65 | 43.21 | 43.21 | 399,344 | -1.34(-3.01%) |
Apr 26, 2019 | 43.86 | 45.21 | 43.72 | 44.55 | 537,400 | +1.44(+3.34%) |
Apr 25, 2019 | 41.87 | 43.28 | 41.08 | 43.11 | 829,135 | +1.20(+2.86%) |
Apr 24, 2019 | 43.47 | 43.50 | 41.85 | 41.91 | 579,861 | -1.59(-3.66%) |
Apr 23, 2019 | 42.09 | 44.29 | 41.71 | 43.50 | 922,592 | +1.78(+4.27%) |
Apr 22, 2019 | 40.88 | 41.94 | 40.50 | 41.72 | 810,161 | +0.78(+1.91%) |
Apr 18, 2019 | 40.16 | 41.14 | 39.03 | 40.94 | 880,000 | +0.84(+2.09%) |
Apr 17, 2019 | 41.71 | 41.90 | 39.44 | 40.10 | 730,911 | -1.54(-3.70%) |
Apr 16, 2019 | 41.89 | 42.10 | 41.07 | 41.64 | 351,446 | +0.04(+0.10%) |
Apr 15, 2019 | 41.17 | 41.98 | 40.65 | 41.60 | 482,335 | +0.33(+0.80%) |
Apr 12, 2019 | 42.75 | 42.94 | 40.80 | 41.27 | 468,700 | -1.07(-2.53%) |
Apr 11, 2019 | 43.23 | 43.51 | 42.16 | 42.34 | 425,895 | -0.55(-1.28%) |
Apr 10, 2019 | 42.15 | 42.92 | 41.88 | 42.89 | 394,368 | +1.13(+2.71%) |
Apr 09, 2019 | 42.98 | 43.36 | 41.72 | 41.76 | 460,480 | -1.30(-3.02%) |
Apr 08, 2019 | 42.65 | 43.59 | 41.88 | 43.06 | 527,429 | +0.10(+0.23%) |
Apr 05, 2019 | 42.09 | 43.20 | 41.33 | 42.96 | 451,100 | +1.08(+2.58%) |
Apr 04, 2019 | 43.35 | 43.35 | 41.51 | 41.88 | 1,025,642 | -1.76(-4.03%) |
Apr 03, 2019 | 43.70 | 43.81 | 41.59 | 43.64 | 672,173 | +0.22(+0.51%) |
Apr 02, 2019 | 40.91 | 43.69 | 40.51 | 43.42 | 708,998 | +3.23(+8.04%) |
Apr 01, 2019 | 40.50 | 40.70 | 39.08 | 40.19 | 609,837 | +0.04(+0.10%) |
Mar 29, 2019 | 40.37 | 40.73 | 39.45 | 40.15 | 731,800 | +0.04(+0.10%) |
Mar 28, 2019 | 40.95 | 41.34 | 39.30 | 40.11 | 953,989 | -0.86(-2.10%) |
Mar 27, 2019 | 42.01 | 42.71 | 40.88 | 40.97 | 409,474 | -1.16(-2.75%) |
Mar 26, 2019 | 41.84 | 42.24 | 41.11 | 42.13 | 276,817 | +0.50(+1.20%) |
Mar 25, 2019 | 41.36 | 41.87 | 40.13 | 41.63 | 450,144 | +0.24(+0.58%) |
Mar 22, 2019 | 44.39 | 44.39 | 41.36 | 41.39 | 542,300 | -2.84(-6.42%) |
Mar 21, 2019 | 42.63 | 44.80 | 42.62 | 44.23 | 414,029 | +1.05(+2.43%) |
Mar 20, 2019 | 44.15 | 44.49 | 42.45 | 43.18 | 732,322 | -0.77(-1.75%) |
Mar 19, 2019 | 48.17 | 48.46 | 43.87 | 43.95 | 1,541,901 | -4.58(-9.44%) |
Mar 18, 2019 | 50.00 | 50.91 | 47.93 | 48.53 | 562,093 | -1.34(-2.69%) |
Mar 15, 2019 | 49.53 | 51.07 | 49.52 | 49.87 | 891,700 | +0.84(+1.71%) |
Mar 14, 2019 | 54.90 | 54.94 | 48.09 | 49.03 | 1,165,091 | -4.54(-8.47%) |
Mar 13, 2019 | 51.00 | 54.22 | 49.42 | 53.57 | 784,797 | +3.76(+7.55%) |
Mar 12, 2019 | 49.84 | 50.59 | 48.85 | 49.81 | 345,045 | -0.06(-0.12%) |
Mar 11, 2019 | 47.26 | 49.99 | 46.83 | 49.87 | 540,755 | +2.82(+5.99%) |
Mar 08, 2019 | 46.72 | 47.38 | 46.02 | 47.05 | 303,900 | +0.08(+0.17%) |
Mar 07, 2019 | 46.29 | 47.16 | 45.71 | 46.97 | 291,416 | +0.63(+1.36%) |
Mar 06, 2019 | 46.98 | 46.98 | 45.33 | 46.34 | 665,174 | -0.72(-1.53%) |
Mar 05, 2019 | 46.22 | 49.31 | 45.35 | 47.06 | 931,797 | +0.85(+1.84%) |
Mar 04, 2019 | 47.23 | 48.40 | 44.96 | 46.21 | 541,220 | -1.07(-2.26%) |
Mar 01, 2019 | 45.81 | 48.23 | 45.50 | 47.28 | 664,200 | +1.18(+2.56%) |
Feb 28, 2019 | 46.71 | 46.75 | 45.52 | 46.10 | 426,752 | -0.63(-1.35%) |
Feb 27, 2019 | 45.58 | 46.81 | 44.76 | 46.73 | 464,235 | +0.93(+2.03%) |
Feb 26, 2019 | 46.36 | 46.70 | 45.45 | 45.80 | 342,952 | -1.05(-2.24%) |
Feb 25, 2019 | 47.18 | 48.15 | 46.34 | 46.85 | 479,945 | +0.31(+0.67%) |
Feb 22, 2019 | 44.69 | 46.67 | 44.17 | 46.54 | 321,600 | +2.38(+5.39%) |
Feb 21, 2019 | 43.72 | 44.28 | 43.00 | 44.16 | 335,228 | +0.28(+0.64%) |
Feb 20, 2019 | 43.53 | 44.47 | 42.90 | 43.88 | 293,632 | +0.34(+0.78%) |
Feb 19, 2019 | 45.54 | 45.54 | 42.86 | 43.54 | 558,550 | -2.00(-4.39%) |
Feb 15, 2019 | 44.74 | 45.66 | 44.32 | 45.54 | 367,100 | +1.04(+2.34%) |
Feb 14, 2019 | 46.39 | 46.78 | 44.34 | 44.50 | 399,030 | -2.06(-4.42%) |
Feb 13, 2019 | 46.96 | 47.68 | 46.26 | 46.56 | 242,441 | -0.23(-0.49%) |
Feb 12, 2019 | 45.18 | 47.43 | 44.83 | 46.79 | 334,107 | +2.03(+4.54%) |
Feb 11, 2019 | 45.49 | 45.66 | 44.56 | 44.76 | 281,226 | -0.51(-1.13%) |
Feb 08, 2019 | 44.98 | 45.90 | 44.33 | 45.27 | 310,800 | +0.10(+0.22%) |
Feb 07, 2019 | 46.38 | 47.33 | 44.95 | 45.17 | 429,934 | -1.43(-3.07%) |
Feb 06, 2019 | 46.20 | 46.90 | 45.42 | 46.60 | 295,487 | +0.41(+0.89%) |
Feb 05, 2019 | 48.20 | 49.35 | 46.11 | 46.19 | 397,471 | -1.78(-3.71%) |
Feb 04, 2019 | 46.49 | 48.15 | 45.85 | 47.97 | 269,791 | +1.63(+3.52%) |
Feb 01, 2019 | 46.39 | 46.52 | 45.21 | 46.34 | 397,200 | -0.11(-0.24%) |
Jan 31, 2019 | 45.10 | 46.59 | 44.88 | 46.45 | 479,261 | +1.30(+2.88%) |
Jan 30, 2019 | 44.39 | 45.22 | 44.06 | 45.15 | 453,412 | +0.94(+2.13%) |
Jan 29, 2019 | 43.37 | 44.36 | 42.90 | 44.21 | 363,803 | +1.02(+2.36%) |
Jan 28, 2019 | 44.18 | 44.88 | 43.09 | 43.19 | 516,611 | -1.51(-3.38%) |
Jan 25, 2019 | 43.66 | 44.72 | 42.41 | 44.70 | 439,600 | +1.38(+3.19%) |
Jan 24, 2019 | 41.99 | 43.49 | 41.85 | 43.32 | 340,858 | +1.31(+3.12%) |
Jan 23, 2019 | 42.09 | 43.84 | 41.48 | 42.01 | 529,887 | +0.01(+0.02%) |
Jan 22, 2019 | 42.94 | 42.94 | 40.95 | 42.00 | 518,930 | -1.05(-2.44%) |
Jan 18, 2019 | 44.00 | 44.52 | 42.39 | 43.05 | 849,700 | -0.91(-2.07%) |
Jan 17, 2019 | 42.89 | 44.40 | 42.85 | 43.96 | 471,619 | +0.96(+2.23%) |
Jan 16, 2019 | 43.29 | 43.73 | 42.22 | 43.00 | 519,984 | -0.10(-0.23%) |
Jan 15, 2019 | 42.68 | 43.60 | 42.53 | 43.10 | 439,165 | +0.54(+1.27%) |
Jan 14, 2019 | 43.28 | 43.91 | 42.46 | 42.56 | 449,157 | -1.34(-3.05%) |
Jan 11, 2019 | 41.73 | 44.52 | 41.15 | 43.90 | 608,500 | +1.68(+3.98%) |
Jan 10, 2019 | 40.29 | 42.59 | 39.50 | 42.22 | 633,936 | +1.52(+3.73%) |
Jan 09, 2019 | 40.23 | 41.89 | 40.17 | 40.70 | 975,102 | +0.48(+1.19%) |
Jan 08, 2019 | 42.71 | 43.17 | 39.29 | 40.22 | 1,470,384 | -1.95(-4.62%) |
Jan 07, 2019 | 42.29 | 42.77 | 41.45 | 42.17 | 1,016,343 | +0.44(+1.05%) |
Jan 04, 2019 | 45.48 | 45.50 | 40.47 | 41.73 | 3,714,000 | -2.72(-6.12%) |
Jan 03, 2019 | 45.62 | 47.18 | 44.37 | 44.45 | 444,825 | -1.26(-2.76%) |
Jan 02, 2019 | 45.18 | 45.81 | 43.82 | 45.71 | 381,541 | -0.29(-0.63%) |
Dec 31, 2018 | 44.80 | 46.45 | 44.01 | 46.00 | 338,100 | +1.83(+4.14%) |
Dec 28, 2018 | 44.03 | 45.60 | 43.24 | 44.17 | 315,900 | +0.42(+0.96%) |
Dec 27, 2018 | 42.77 | 43.75 | 41.71 | 43.75 | 402,216 | +0.14(+0.32%) |
Dec 26, 2018 | 40.54 | 43.71 | 40.53 | 43.61 | 606,186 | +3.61(+9.02%) |
Dec 24, 2018 | 38.17 | 41.17 | 38.08 | 40.00 | 335,800 | +0.74(+1.88%) |
Dec 21, 2018 | 41.41 | 43.25 | 39.15 | 39.26 | 1,366,900 | -2.04(-4.94%) |
Dec 20, 2018 | 45.04 | 45.04 | 41.19 | 41.30 | 1,211,944 | -3.74(-8.30%) |
Dec 19, 2018 | 46.46 | 48.12 | 44.07 | 45.04 | 565,903 | -1.41(-3.04%) |
Dec 18, 2018 | 46.50 | 46.87 | 44.80 | 46.45 | 611,497 | +0.17(+0.37%) |
Dec 17, 2018 | 47.73 | 49.65 | 45.77 | 46.28 | 773,619 | -1.69(-3.52%) |
Dec 14, 2018 | 50.24 | 50.83 | 47.52 | 47.97 | 617,500 | -2.98(-5.85%) |
Dec 13, 2018 | 53.50 | 53.77 | 50.65 | 50.95 | 784,276 | -4.17(-7.57%) |
Dec 12, 2018 | 53.83 | 55.70 | 53.13 | 55.12 | 352,860 | +2.22(+4.20%) |
Dec 11, 2018 | 54.24 | 54.24 | 52.17 | 52.90 | 273,647 | -0.03(-0.06%) |
Dec 10, 2018 | 51.53 | 53.55 | 50.16 | 52.93 | 515,566 | +1.44(+2.80%) |
Dec 07, 2018 | 54.10 | 55.49 | 51.08 | 51.49 | 428,300 | -2.62(-4.84%) |
Dec 06, 2018 | 51.90 | 55.00 | 50.81 | 54.11 | 452,768 | +0.60(+1.12%) |
Dec 04, 2018 | 57.18 | 58.50 | 53.23 | 53.51 | 697,000 | -4.05(-7.04%) |
Dec 03, 2018 | 55.00 | 57.59 | 54.50 | 57.56 | 577,844 | +4.40(+8.28%) |
Nov 30, 2018 | 51.17 | 53.45 | 50.68 | 53.16 | 764,700 | +1.63(+3.16%) |
Nov 29, 2018 | 52.50 | 53.30 | 51.05 | 51.53 | 899,078 | -0.85(-1.62%) |
Nov 28, 2018 | 51.06 | 52.41 | 50.00 | 52.38 | 656,786 | +1.73(+3.42%) |
Nov 27, 2018 | 51.61 | 51.90 | 49.65 | 50.65 | 402,847 | -1.24(-2.39%) |
Nov 26, 2018 | 50.80 | 52.85 | 50.75 | 51.89 | 686,202 | +1.72(+3.43%) |
Nov 23, 2018 | 48.45 | 51.15 | 48.45 | 50.17 | 241,300 | +1.30(+2.66%) |
Nov 21, 2018 | 48.87 | 48.87 | 48.87 | 0 | +3.18(+6.96%) | |
Nov 20, 2018 | 45.91 | 46.58 | 43.75 | 45.69 | 681,052 | -1.44(-3.06%) |
Nov 19, 2018 | 47.09 | 48.41 | 46.14 | 47.13 | 612,606 | -1.34(-2.76%) |
Nov 16, 2018 | 46.16 | 48.82 | 45.28 | 48.47 | 635,500 | +2.00(+4.30%) |
Nov 15, 2018 | 46.46 | 47.92 | 45.26 | 46.47 | 656,019 | +0.15(+0.32%) |
Nov 14, 2018 | 50.78 | 51.57 | 45.56 | 46.32 | 840,798 | -3.71(-7.42%) |
Nov 13, 2018 | 50.01 | 52.05 | 49.76 | 50.03 | 586,268 | -0.24(-0.48%) |
Nov 12, 2018 | 54.18 | 54.83 | 49.92 | 50.27 | 1,310,783 | -4.22(-7.74%) |
Nov 09, 2018 | 58.15 | 58.90 | 52.72 | 54.49 | 933,200 | -3.97(-6.79%) |
Nov 08, 2018 | 58.83 | 59.93 | 57.60 | 58.46 | 624,499 | -0.40(-0.68%) |
Nov 07, 2018 | 59.71 | 60.10 | 56.79 | 58.86 | 1,146,486 | +0.06(+0.10%) |
Nov 06, 2018 | 59.05 | 60.75 | 58.32 | 58.80 | 1,178,013 | -0.31(-0.52%) |
Nov 05, 2018 | 55.82 | 60.99 | 54.09 | 59.11 | 1,354,541 | +3.23(+5.78%) |
Nov 02, 2018 | 50.76 | 56.81 | 50.50 | 55.88 | 1,559,600 | +5.94(+11.89%) |
Nov 01, 2018 | 46.00 | 50.10 | 46.00 | 49.94 | 957,593 | +4.51(+9.93%) |
Oct 31, 2018 | 43.00 | 46.65 | 42.44 | 45.43 | 1,115,349 | +2.75(+6.44%) |
Oct 30, 2018 | 40.28 | 43.29 | 40.26 | 42.68 | 1,010,878 | +2.47(+6.14%) |
Oct 29, 2018 | 46.48 | 46.50 | 40.02 | 40.21 | 3,115,483 | -1.67(-3.99%) |
Oct 26, 2018 | 40.77 | 42.66 | 37.50 | 41.88 | 1,928,200 | +4.89(+13.22%) |
Oct 25, 2018 | 41.71 | 41.99 | 36.06 | 36.99 | 1,527,922 | -3.82(-9.36%) |
Oct 24, 2018 | 45.96 | 46.17 | 40.81 | 40.81 | 677,779 | -5.28(-11.46%) |
Oct 23, 2018 | 46.12 | 46.96 | 45.14 | 46.09 | 436,319 | -0.88(-1.87%) |
Oct 22, 2018 | 45.15 | 47.34 | 43.94 | 46.97 | 557,059 | +1.99(+4.42%) |
Oct 19, 2018 | 48.60 | 49.97 | 44.60 | 44.98 | 606,200 | -3.27(-6.78%) |
Oct 18, 2018 | 49.90 | 50.05 | 47.96 | 48.25 | 420,195 | -1.69(-3.38%) |
Oct 17, 2018 | 49.55 | 50.26 | 48.09 | 49.94 | 399,787 | +0.03(+0.06%) |
Oct 16, 2018 | 46.75 | 50.20 | 46.30 | 49.91 | 876,149 | +4.97(+11.06%) |
Oct 15, 2018 | 46.29 | 46.88 | 44.84 | 44.94 | 543,142 | -1.28(-2.77%) |
Oct 12, 2018 | 46.93 | 47.34 | 45.32 | 46.22 | 401,700 | +0.10(+0.22%) |
Oct 11, 2018 | 45.29 | 47.17 | 44.24 | 46.12 | 640,852 | +0.68(+1.50%) |
Oct 10, 2018 | 45.26 | 46.20 | 44.80 | 45.44 | 649,577 | -0.05(-0.11%) |
Oct 09, 2018 | 44.52 | 46.42 | 43.49 | 45.49 | 407,406 | +1.01(+2.27%) |
Oct 08, 2018 | 43.55 | 45.04 | 42.93 | 44.48 | 602,103 | +0.78(+1.78%) |
Oct 05, 2018 | 45.62 | 46.76 | 43.57 | 43.70 | 553,000 | -2.09(-4.56%) |
Oct 04, 2018 | 46.90 | 47.21 | 45.56 | 45.79 | 527,114 | -1.23(-2.62%) |
Oct 03, 2018 | 45.74 | 47.30 | 45.74 | 47.02 | 529,811 | +1.23(+2.69%) |
Oct 02, 2018 | 45.32 | 46.31 | 45.09 | 45.79 | 469,388 | +0.48(+1.06%) |
Oct 01, 2018 | 44.35 | 46.30 | 44.00 | 45.31 | 411,784 | +0.94(+2.12%) |
Sep 28, 2018 | 45.00 | 45.63 | 44.14 | 44.37 | 432,300 | -0.60(-1.33%) |
Sep 27, 2018 | 44.98 | 45.93 | 44.86 | 44.97 | 589,075 | +0.25(+0.56%) |
Sep 26, 2018 | 44.00 | 45.02 | 44.00 | 44.72 | 482,611 | +0.75(+1.71%) |
Sep 25, 2018 | 43.06 | 44.06 | 42.63 | 43.97 | 337,420 | +1.19(+2.78%) |
Sep 24, 2018 | 42.89 | 43.03 | 40.13 | 42.78 | 903,414 | -0.38(-0.88%) |
Sep 21, 2018 | 45.28 | 45.70 | 43.00 | 43.16 | 1,551,000 | -2.59(-5.66%) |
Sep 20, 2018 | 45.71 | 47.39 | 45.30 | 45.75 | 331,986 | +0.18(+0.39%) |
Sep 19, 2018 | 47.22 | 47.63 | 45.35 | 45.57 | 439,394 | -1.69(-3.58%) |
Sep 18, 2018 | 47.00 | 47.60 | 45.94 | 47.26 | 370,681 | +0.07(+0.15%) |
Sep 17, 2018 | 48.12 | 48.60 | 47.00 | 47.19 | 403,839 | -0.81(-1.69%) |
Sep 14, 2018 | 48.09 | 48.90 | 47.32 | 48.00 | 840,300 | +0.43(+0.90%) |
Sep 13, 2018 | 46.93 | 48.00 | 46.33 | 47.57 | 320,326 | +0.62(+1.32%) |
Sep 12, 2018 | 48.62 | 48.62 | 46.23 | 46.95 | 551,366 | -1.74(-3.57%) |
Sep 11, 2018 | 49.64 | 49.64 | 47.26 | 48.69 | 382,145 | -0.85(-1.72%) |
Sep 10, 2018 | 50.28 | 50.92 | 49.41 | 49.54 | 340,772 | -0.64(-1.28%) |
Sep 07, 2018 | 49.71 | 51.21 | 49.00 | 50.18 | 360,000 | +0.38(+0.76%) |
Sep 06, 2018 | 50.49 | 50.88 | 49.39 | 49.80 | 361,771 | -0.67(-1.33%) |
Sep 05, 2018 | 50.00 | 50.54 | 48.86 | 50.47 | 346,518 | +0.54(+1.08%) |
Sep 04, 2018 | 49.56 | 50.02 | 48.33 | 49.93 | 378,963 | +0.44(+0.89%) |
Aug 31, 2018 | 49.49 | 49.49 | 49.49 | 0 | -0.28(-0.56%) | |
Aug 30, 2018 | 49.69 | 50.33 | 48.72 | 49.77 | 396,968 | +0.04(+0.08%) |
Aug 29, 2018 | 50.76 | 51.42 | 49.65 | 49.73 | 659,866 | -1.14(-2.24%) |
Aug 28, 2018 | 51.31 | 51.94 | 49.76 | 50.87 | 642,133 | -0.54(-1.05%) |
Aug 27, 2018 | 49.19 | 54.39 | 49.10 | 51.41 | 1,524,580 | +2.33(+4.75%) |
Aug 24, 2018 | 48.94 | 49.58 | 48.39 | 49.08 | 440,500 | +0.24(+0.49%) |
Aug 23, 2018 | 48.28 | 48.99 | 47.25 | 48.84 | 721,109 | +0.41(+0.85%) |
Aug 22, 2018 | 49.22 | 49.78 | 47.88 | 48.43 | 635,896 | -0.83(-1.68%) |
Aug 21, 2018 | 47.85 | 49.67 | 47.53 | 49.26 | 519,451 | +1.75(+3.68%) |
Aug 20, 2018 | 48.09 | 49.38 | 47.39 | 47.51 | 497,721 | -0.61(-1.27%) |
Aug 17, 2018 | 49.97 | 50.48 | 46.85 | 48.12 | 1,198,000 | +1.45(+3.11%) |
Aug 16, 2018 | 46.04 | 46.98 | 45.25 | 46.67 | 413,344 | +0.71(+1.54%) |
Aug 15, 2018 | 46.95 | 47.33 | 45.79 | 45.96 | 436,851 | -1.12(-2.38%) |
Aug 14, 2018 | 45.83 | 47.89 | 45.78 | 47.08 | 522,745 | +1.56(+3.43%) |
Aug 13, 2018 | 45.96 | 46.38 | 45.26 | 45.52 | 441,700 | -0.55(-1.19%) |
Aug 10, 2018 | 46.44 | 47.43 | 45.93 | 46.07 | 243,100 | -0.15(-0.32%) |
Aug 09, 2018 | 46.26 | 47.43 | 46.06 | 46.22 | 490,378 | -0.14(-0.30%) |
Aug 08, 2018 | 46.38 | 46.84 | 45.44 | 46.36 | 308,598 | -0.25(-0.54%) |
Aug 07, 2018 | 47.13 | 47.13 | 45.81 | 46.61 | 446,101 | +0.10(+0.22%) |
Aug 06, 2018 | 45.96 | 46.85 | 44.79 | 46.51 | 396,029 | +0.31(+0.67%) |
Aug 03, 2018 | 47.79 | 48.19 | 44.56 | 46.20 | 727,600 | -1.52(-3.19%) |
Aug 02, 2018 | 44.82 | 48.47 | 44.82 | 47.72 | 1,327,856 | +2.97(+6.64%) |
Aug 01, 2018 | 45.00 | 45.44 | 43.65 | 44.75 | 612,134 | -0.19(-0.42%) |
Jul 31, 2018 | 43.13 | 45.39 | 43.13 | 44.94 | 923,261 | +1.98(+4.61%) |
Jul 30, 2018 | 43.02 | 43.50 | 42.15 | 42.96 | 402,484 | +0.03(+0.07%) |
Jul 27, 2018 | 43.05 | 43.24 | 42.20 | 42.93 | 439,800 | +0.10(+0.23%) |
Jul 26, 2018 | 43.00 | 43.97 | 42.65 | 42.83 | 444,738 | -0.15(-0.35%) |
Jul 25, 2018 | 43.12 | 43.99 | 42.32 | 42.98 | 527,413 | -0.10(-0.23%) |
Jul 24, 2018 | 44.10 | 44.45 | 43.02 | 43.08 | 658,439 | -0.66(-1.51%) |
Jul 23, 2018 | 43.01 | 43.83 | 41.80 | 43.74 | 608,170 | +0.51(+1.18%) |
Jul 20, 2018 | 43.18 | 44.05 | 43.06 | 43.23 | 351,764 | +0.10(+0.23%) |
Jul 19, 2018 | 43.75 | 44.03 | 42.62 | 43.13 | 516,586 | -0.63(-1.44%) |
Jul 18, 2018 | 42.50 | 43.90 | 42.01 | 43.76 | 547,795 | +1.12(+2.63%) |
Jul 17, 2018 | 42.10 | 43.16 | 41.54 | 42.64 | 402,303 | +0.48(+1.14%) |
Jul 16, 2018 | 42.52 | 43.40 | 41.74 | 42.16 | 633,981 | -0.19(-0.45%) |
Jul 13, 2018 | 44.09 | 41.87 | 42.35 | 651,328 | -0.20(-0.47%) | |
Jul 12, 2018 | 41.25 | 42.66 | 40.46 | 42.55 | 838,918 | +1.32(+3.20%) |
Jul 11, 2018 | 40.41 | 42.31 | 40.00 | 41.23 | 729,198 | -0.32(-0.77%) |
Jul 10, 2018 | 43.94 | 45.24 | 40.03 | 41.55 | 1,467,877 | -2.31(-5.27%) |
Jul 09, 2018 | 44.59 | 45.68 | 43.07 | 43.86 | 866,692 | -0.76(-1.70%) |
Jul 06, 2018 | 44.11 | 46.20 | 44.02 | 44.62 | 842,619 | +0.53(+1.20%) |
Jul 05, 2018 | 44.12 | 47.69 | 41.99 | 44.09 | 1,654,821 | +0.18(+0.41%) |
Jul 03, 2018 | 43.91 | 43.91 | 43.91 | 0 | +3.17(+7.78%) | |
Jul 02, 2018 | 39.03 | 41.25 | 39.00 | 40.74 | 441,671 | +1.55(+3.96%) |
Jun 29, 2018 | 38.74 | 40.53 | 38.00 | 39.19 | 710,005 | +0.69(+1.79%) |
Jun 28, 2018 | 37.37 | 39.15 | 36.91 | 38.50 | 594,727 | +1.31(+3.52%) |
Jun 27, 2018 | 38.26 | 38.89 | 37.05 | 37.19 | 376,328 | -1.07(-2.80%) |
Jun 26, 2018 | 37.21 | 38.37 | 36.65 | 38.26 | 488,583 | +1.06(+2.85%) |
Jun 25, 2018 | 38.87 | 39.68 | 37.10 | 37.20 | 720,797 | -1.69(-4.35%) |
Jun 22, 2018 | 38.32 | 38.96 | 37.37 | 38.89 | 1,120,679 | +0.61(+1.59%) |
Jun 21, 2018 | 42.21 | 42.36 | 38.00 | 38.28 | 1,102,443 | -3.72(-8.86%) |
Jun 20, 2018 | 41.66 | 42.16 | 40.75 | 42.00 | 683,505 | +0.67(+1.62%) |
Jun 19, 2018 | 40.13 | 41.76 | 39.20 | 41.33 | 591,562 | +1.00(+2.48%) |
Jun 18, 2018 | 38.98 | 40.61 | 37.67 | 40.33 | 602,819 | +0.50(+1.26%) |
Jun 15, 2018 | 41.31 | 39.21 | 39.83 | 2,336,891 | -1.48(-3.58%) | |
Jun 14, 2018 | 40.65 | 41.80 | 39.94 | 41.31 | 933,593 | +0.71(+1.75%) |
Jun 13, 2018 | 39.93 | 41.20 | 39.69 | 40.60 | 704,013 | +0.51(+1.27%) |
Jun 12, 2018 | 39.39 | 41.00 | 38.94 | 40.09 | 700,451 | +0.77(+1.96%) |
Jun 11, 2018 | 39.14 | 39.77 | 38.20 | 39.32 | 593,362 | +0.31(+0.79%) |
Jun 08, 2018 | 37.77 | 39.28 | 37.07 | 39.01 | 589,249 | +1.08(+2.85%) |
Jun 07, 2018 | 38.59 | 38.59 | 36.91 | 37.93 | 712,791 | -0.50(-1.30%) |
Jun 06, 2018 | 38.31 | 38.96 | 37.69 | 38.43 | 584,514 | +0.10(+0.26%) |
Jun 05, 2018 | 37.56 | 39.83 | 36.82 | 38.33 | 1,033,655 | +0.76(+2.02%) |
Jun 04, 2018 | 38.00 | 38.09 | 36.44 | 37.57 | 784,508 | -0.43(-1.13%) |
Jun 01, 2018 | 38.43 | 39.83 | 37.85 | 38.00 | 1,104,530 | -0.49(-1.27%) |
May 31, 2018 | 36.50 | 39.17 | 36.46 | 38.49 | 1,028,047 | +1.82(+4.96%) |
May 30, 2018 | 36.45 | 37.45 | 36.26 | 36.67 | 649,903 | +0.47(+1.30%) |
May 29, 2018 | 37.11 | 37.90 | 35.80 | 36.20 | 729,024 | -1.34(-3.57%) |
May 25, 2018 | 37.54 | 37.54 | 37.54 | 0 | -0.15(-0.40%) | |
May 24, 2018 | 38.05 | 39.00 | 37.50 | 37.69 | 905,427 | -0.63(-1.64%) |
May 23, 2018 | 40.51 | 41.73 | 36.06 | 38.32 | 3,046,851 | -1.42(-3.57%) |
May 22, 2018 | 38.70 | 40.83 | 37.50 | 39.74 | 1,261,710 | +1.85(+4.88%) |
May 21, 2018 | 42.27 | 42.74 | 36.93 | 37.89 | 1,909,360 | -4.25(-10.09%) |
May 18, 2018 | 42.65 | 42.99 | 41.15 | 42.14 | 751,777 | -0.64(-1.50%) |
May 17, 2018 | 41.61 | 42.95 | 41.09 | 42.78 | 450,718 | +1.22(+2.94%) |
May 16, 2018 | 40.98 | 41.87 | 40.51 | 41.56 | 785,221 | +0.56(+1.37%) |
May 15, 2018 | 40.44 | 41.66 | 39.60 | 41.00 | 835,340 | +0.12(+0.29%) |
May 14, 2018 | 42.22 | 42.91 | 40.26 | 40.88 | 1,109,505 | -1.33(-3.15%) |
May 11, 2018 | 41.01 | 43.25 | 40.86 | 42.21 | 1,179,811 | +1.61(+3.97%) |
May 10, 2018 | 41.78 | 42.43 | 40.25 | 40.60 | 854,963 | -1.14(-2.73%) |
May 09, 2018 | 40.65 | 43.12 | 40.65 | 41.74 | 1,769,995 | +1.25(+3.09%) |
May 08, 2018 | 40.63 | 41.11 | 38.60 | 40.49 | 2,015,967 | -0.53(-1.29%) |
May 07, 2018 | 41.58 | 41.80 | 39.08 | 41.02 | 2,055,375 | -0.52(-1.25%) |
May 04, 2018 | 37.30 | 43.26 | 37.25 | 41.54 | 5,347,237 | +4.61(+12.48%) |
May 03, 2018 | 44.60 | 44.96 | 33.06 | 36.93 | 14,852,962 | -8.82(-19.28%) |
May 02, 2018 | 46.55 | 57.15 | 44.50 | 45.75 | 14,589,581 | -24.75(-35.11%) |