Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 52.85 | 54.00 | 52.55 | 53.12 | 350,300 | -0.64(-1.19%) |
May 30, 2019 | 52.86 | 53.88 | 52.72 | 53.76 | 395,472 | +1.31(+2.50%) |
May 29, 2019 | 52.87 | 53.38 | 51.50 | 52.45 | 552,724 | -1.10(-2.05%) |
May 28, 2019 | 53.00 | 54.98 | 52.58 | 53.55 | 821,215 | +0.64(+1.21%) |
May 24, 2019 | 52.00 | 53.00 | 51.35 | 52.91 | 724,900 | +3.60(+7.30%) |
May 23, 2019 | 51.20 | 51.20 | 48.81 | 49.31 | 370,449 | -2.05(-3.99%) |
May 22, 2019 | 50.54 | 51.47 | 50.50 | 51.36 | 270,977 | +0.64(+1.26%) |
May 21, 2019 | 49.26 | 50.74 | 49.26 | 50.72 | 390,313 | +1.85(+3.79%) |
May 20, 2019 | 49.97 | 49.97 | 48.57 | 48.87 | 435,925 | -1.51(-3.00%) |
May 17, 2019 | 49.91 | 51.35 | 49.77 | 50.38 | 324,100 | +0.08(+0.16%) |
May 16, 2019 | 49.49 | 51.20 | 49.37 | 50.30 | 450,849 | +1.04(+2.11%) |
May 15, 2019 | 48.99 | 50.22 | 48.78 | 49.26 | 395,083 | -0.18(-0.36%) |
May 14, 2019 | 48.55 | 49.92 | 48.32 | 49.44 | 384,425 | +1.04(+2.15%) |
May 13, 2019 | 48.69 | 49.20 | 47.45 | 48.40 | 545,616 | -0.90(-1.83%) |
May 10, 2019 | 49.79 | 50.97 | 48.63 | 49.30 | 873,300 | +0.08(+0.16%) |
May 09, 2019 | 47.00 | 49.98 | 46.61 | 49.22 | 625,150 | +1.66(+3.49%) |
May 08, 2019 | 47.22 | 48.15 | 47.05 | 47.56 | 432,216 | -0.06(-0.13%) |
May 07, 2019 | 48.34 | 48.75 | 46.98 | 47.62 | 419,819 | -1.30(-2.66%) |
May 06, 2019 | 47.59 | 49.09 | 47.38 | 48.92 | 498,587 | +0.03(+0.06%) |
May 03, 2019 | 44.82 | 48.91 | 44.44 | 48.89 | 609,400 | +4.29(+9.62%) |
May 02, 2019 | 43.25 | 45.19 | 42.20 | 44.60 | 799,643 | +1.32(+3.05%) |
May 01, 2019 | 44.07 | 44.13 | 42.58 | 43.28 | 615,845 | -0.77(-1.75%) |
Apr 30, 2019 | 45.09 | 45.69 | 43.92 | 44.05 | 502,444 | -0.92(-2.05%) |
Apr 29, 2019 | 44.84 | 45.20 | 44.38 | 44.97 | 246,510 | +0.08(+0.18%) |
Apr 26, 2019 | 45.12 | 45.58 | 44.77 | 44.89 | 381,000 | -0.16(-0.36%) |
Apr 25, 2019 | 44.98 | 45.46 | 44.12 | 45.05 | 251,114 | -0.06(-0.13%) |
Apr 24, 2019 | 45.09 | 45.69 | 44.26 | 45.11 | 252,891 | +0.14(+0.31%) |
Apr 23, 2019 | 43.19 | 45.16 | 42.88 | 44.97 | 356,925 | +1.83(+4.24%) |
Apr 22, 2019 | 42.07 | 43.30 | 41.80 | 43.14 | 306,674 | +0.92(+2.18%) |
Apr 18, 2019 | 43.23 | 43.59 | 41.71 | 42.22 | 464,800 | -0.86(-2.00%) |
Apr 17, 2019 | 44.58 | 44.58 | 41.51 | 43.08 | 854,453 | -1.49(-3.34%) |
Apr 16, 2019 | 45.28 | 45.99 | 44.13 | 44.57 | 371,620 | -0.98(-2.15%) |
Apr 15, 2019 | 45.73 | 46.42 | 45.39 | 45.55 | 272,134 | -0.11(-0.24%) |
Apr 12, 2019 | 46.13 | 46.43 | 45.54 | 45.66 | 366,500 | -0.13(-0.28%) |
Apr 11, 2019 | 46.56 | 46.79 | 45.60 | 45.79 | 441,060 | -0.77(-1.65%) |
Apr 10, 2019 | 45.95 | 47.47 | 45.88 | 46.56 | 523,049 | +0.55(+1.20%) |
Apr 09, 2019 | 45.90 | 46.44 | 45.54 | 46.01 | 520,663 | +0.21(+0.46%) |
Apr 08, 2019 | 46.18 | 46.50 | 44.83 | 45.80 | 309,183 | -0.54(-1.17%) |
Apr 05, 2019 | 46.12 | 46.78 | 45.81 | 46.34 | 371,700 | +0.46(+1.00%) |
Apr 04, 2019 | 48.00 | 48.32 | 44.84 | 45.88 | 640,277 | -2.19(-4.56%) |
Apr 03, 2019 | 48.56 | 49.12 | 47.68 | 48.07 | 444,898 | -0.01(-0.02%) |
Apr 02, 2019 | 47.61 | 48.40 | 46.75 | 48.08 | 380,614 | +0.47(+0.99%) |
Apr 01, 2019 | 48.58 | 48.64 | 46.89 | 47.61 | 628,613 | -0.56(-1.16%) |
Mar 29, 2019 | 47.65 | 48.50 | 47.10 | 48.17 | 864,600 | +1.01(+2.14%) |
Mar 28, 2019 | 46.99 | 48.38 | 46.26 | 47.16 | 408,565 | +0.51(+1.09%) |
Mar 27, 2019 | 46.98 | 47.21 | 45.20 | 46.65 | 571,103 | -0.51(-1.08%) |
Mar 26, 2019 | 47.99 | 48.84 | 46.78 | 47.16 | 354,259 | -0.48(-1.01%) |
Mar 25, 2019 | 47.00 | 48.11 | 46.15 | 47.64 | 481,137 | +0.60(+1.28%) |
Mar 22, 2019 | 49.76 | 51.01 | 46.75 | 47.04 | 533,300 | -2.96(-5.92%) |
Mar 21, 2019 | 49.53 | 51.44 | 49.53 | 50.00 | 510,595 | +0.14(+0.28%) |
Mar 20, 2019 | 50.00 | 50.87 | 49.51 | 49.86 | 686,261 | -1.13(-2.22%) |
Mar 19, 2019 | 51.46 | 51.46 | 50.16 | 50.99 | 480,137 | -0.15(-0.29%) |
Mar 18, 2019 | 50.84 | 51.93 | 49.98 | 51.14 | 597,089 | -0.33(-0.64%) |
Mar 15, 2019 | 51.71 | 53.30 | 51.38 | 51.47 | 838,900 | +0.04(+0.08%) |
Mar 14, 2019 | 51.50 | 51.70 | 50.76 | 51.43 | 300,371 | +0.02(+0.04%) |
Mar 13, 2019 | 51.10 | 52.11 | 51.10 | 51.41 | 416,355 | +0.35(+0.69%) |
Mar 12, 2019 | 49.72 | 51.11 | 49.56 | 51.06 | 382,878 | +1.57(+3.17%) |
Mar 11, 2019 | 48.31 | 49.62 | 47.90 | 49.49 | 492,563 | +1.42(+2.95%) |
Mar 08, 2019 | 47.16 | 48.73 | 46.66 | 48.07 | 537,600 | +0.32(+0.67%) |
Mar 07, 2019 | 48.25 | 48.98 | 47.65 | 47.75 | 671,516 | -0.41(-0.85%) |
Mar 06, 2019 | 52.82 | 52.82 | 46.88 | 48.16 | 1,921,693 | -4.48(-8.51%) |
Mar 05, 2019 | 53.00 | 54.36 | 52.58 | 52.64 | 786,624 | -0.21(-0.40%) |
Mar 04, 2019 | 56.10 | 56.67 | 52.33 | 52.85 | 1,137,846 | -3.27(-5.83%) |
Mar 01, 2019 | 54.40 | 56.61 | 53.94 | 56.12 | 1,244,100 | +2.41(+4.49%) |
Feb 28, 2019 | 53.49 | 54.73 | 52.65 | 53.71 | 1,069,957 | -0.27(-0.50%) |
Feb 27, 2019 | 52.72 | 54.00 | 52.71 | 53.98 | 910,741 | +1.08(+2.04%) |
Feb 26, 2019 | 53.45 | 53.66 | 52.77 | 52.90 | 813,886 | -0.62(-1.16%) |
Feb 25, 2019 | 53.28 | 54.11 | 52.91 | 53.52 | 652,193 | +0.24(+0.45%) |
Feb 22, 2019 | 53.23 | 53.69 | 52.84 | 53.28 | 870,400 | -0.10(-0.19%) |
Feb 21, 2019 | 52.98 | 53.50 | 52.15 | 53.38 | 1,043,844 | +0.17(+0.32%) |
Feb 20, 2019 | 53.00 | 53.35 | 52.31 | 53.21 | 863,926 | +0.16(+0.30%) |
Feb 19, 2019 | 53.00 | 54.00 | 52.62 | 53.05 | 490,098 | -0.14(-0.26%) |
Feb 15, 2019 | 52.75 | 53.38 | 52.49 | 53.19 | 460,100 | +0.64(+1.22%) |
Feb 14, 2019 | 51.78 | 53.23 | 51.72 | 52.55 | 518,402 | +0.35(+0.67%) |
Feb 13, 2019 | 51.29 | 52.70 | 51.00 | 52.20 | 679,835 | +0.93(+1.81%) |
Feb 12, 2019 | 50.55 | 51.47 | 50.01 | 51.27 | 563,012 | +0.81(+1.61%) |
Feb 11, 2019 | 49.59 | 50.81 | 49.55 | 50.46 | 562,114 | +0.92(+1.86%) |
Feb 08, 2019 | 49.20 | 49.67 | 48.81 | 49.54 | 497,000 | +0.02(+0.04%) |
Feb 07, 2019 | 49.50 | 49.89 | 49.08 | 49.52 | 398,209 | -0.39(-0.78%) |
Feb 06, 2019 | 49.60 | 50.86 | 48.69 | 49.91 | 837,996 | +0.35(+0.71%) |
Feb 05, 2019 | 49.57 | 50.45 | 49.18 | 49.56 | 1,079,816 | +0.11(+0.22%) |
Feb 04, 2019 | 49.74 | 50.01 | 49.08 | 49.45 | 465,195 | -0.28(-0.56%) |
Feb 01, 2019 | 49.03 | 50.45 | 48.26 | 49.73 | 658,000 | +0.73(+1.49%) |
Jan 31, 2019 | 47.39 | 49.36 | 47.02 | 49.00 | 1,229,277 | +1.86(+3.95%) |
Jan 30, 2019 | 48.60 | 49.10 | 46.60 | 47.14 | 1,020,419 | -1.03(-2.14%) |
Jan 29, 2019 | 48.03 | 48.90 | 47.39 | 48.17 | 709,915 | -0.03(-0.06%) |
Jan 28, 2019 | 49.24 | 49.29 | 47.79 | 48.20 | 941,352 | -1.59(-3.19%) |
Jan 25, 2019 | 48.12 | 50.58 | 48.10 | 49.79 | 1,426,300 | +1.46(+3.02%) |
Jan 24, 2019 | 47.60 | 48.35 | 47.27 | 48.33 | 725,863 | +0.73(+1.53%) |
Jan 23, 2019 | 46.50 | 47.61 | 46.50 | 47.60 | 1,017,936 | +0.98(+2.10%) |
Jan 22, 2019 | 45.98 | 46.69 | 45.41 | 46.62 | 1,009,317 | +0.17(+0.37%) |
Jan 18, 2019 | 45.31 | 46.49 | 45.01 | 46.45 | 684,800 | +1.18(+2.61%) |
Jan 17, 2019 | 44.77 | 45.71 | 44.59 | 45.27 | 1,015,673 | +0.01(+0.02%) |
Jan 16, 2019 | 44.62 | 45.39 | 44.25 | 45.26 | 1,128,386 | +0.76(+1.71%) |
Jan 15, 2019 | 42.72 | 44.50 | 42.42 | 44.50 | 1,056,026 | +1.70(+3.97%) |
Jan 14, 2019 | 42.42 | 43.70 | 42.35 | 42.80 | 1,017,427 | -0.45(-1.04%) |
Jan 11, 2019 | 41.83 | 43.27 | 41.50 | 43.25 | 910,700 | +1.25(+2.98%) |
Jan 10, 2019 | 39.91 | 42.02 | 39.14 | 42.00 | 860,853 | +1.53(+3.78%) |
Jan 09, 2019 | 36.90 | 40.88 | 36.90 | 40.47 | 1,752,694 | +3.73(+10.15%) |
Jan 08, 2019 | 36.00 | 37.21 | 35.30 | 36.74 | 928,546 | +1.56(+4.43%) |
Jan 07, 2019 | 33.70 | 35.48 | 33.70 | 35.18 | 566,481 | +1.56(+4.64%) |
Jan 04, 2019 | 32.67 | 34.22 | 32.26 | 33.62 | 574,600 | +1.66(+5.19%) |
Jan 03, 2019 | 32.78 | 32.93 | 31.19 | 31.96 | 418,732 | -0.76(-2.32%) |
Jan 02, 2019 | 32.50 | 33.58 | 32.22 | 32.72 | 318,176 | -0.76(-2.27%) |
Dec 31, 2018 | 33.13 | 33.73 | 32.74 | 33.48 | 449,000 | +0.64(+1.95%) |
Dec 28, 2018 | 31.82 | 33.52 | 31.40 | 32.84 | 302,700 | +1.02(+3.21%) |
Dec 27, 2018 | 32.05 | 32.84 | 30.46 | 31.82 | 576,462 | -0.93(-2.84%) |
Dec 26, 2018 | 30.27 | 32.78 | 30.27 | 32.75 | 494,055 | +2.89(+9.68%) |
Dec 24, 2018 | 29.11 | 30.54 | 28.83 | 29.86 | 262,500 | +0.14(+0.47%) |
Dec 21, 2018 | 31.25 | 31.25 | 28.90 | 29.72 | 1,011,000 | -1.39(-4.47%) |
Dec 20, 2018 | 32.17 | 32.29 | 30.24 | 31.11 | 811,879 | -1.13(-3.50%) |
Dec 19, 2018 | 33.00 | 33.80 | 32.12 | 32.24 | 705,140 | -0.61(-1.86%) |
Dec 18, 2018 | 35.08 | 35.70 | 32.30 | 32.85 | 851,653 | -1.82(-5.25%) |
Dec 17, 2018 | 35.20 | 35.80 | 34.45 | 34.67 | 778,980 | -0.99(-2.78%) |
Dec 14, 2018 | 34.94 | 36.20 | 34.75 | 35.66 | 502,000 | +0.36(+1.02%) |
Dec 13, 2018 | 36.29 | 36.47 | 34.68 | 35.30 | 537,149 | -0.84(-2.32%) |
Dec 12, 2018 | 36.07 | 36.84 | 35.70 | 36.14 | 733,789 | +0.70(+1.98%) |
Dec 11, 2018 | 35.00 | 35.53 | 34.28 | 35.44 | 454,731 | +0.57(+1.63%) |
Dec 10, 2018 | 33.49 | 34.94 | 33.34 | 34.87 | 680,994 | +1.24(+3.69%) |
Dec 07, 2018 | 34.40 | 34.63 | 33.34 | 33.63 | 663,800 | -0.77(-2.24%) |
Dec 06, 2018 | 33.51 | 34.71 | 32.03 | 34.40 | 666,345 | -0.14(-0.41%) |
Dec 04, 2018 | 35.91 | 36.46 | 33.81 | 34.54 | 824,800 | -1.37(-3.82%) |
Dec 03, 2018 | 34.91 | 36.54 | 34.62 | 35.91 | 900,389 | +1.59(+4.63%) |
Nov 30, 2018 | 33.67 | 34.82 | 33.03 | 34.32 | 726,300 | +0.45(+1.33%) |
Nov 29, 2018 | 32.67 | 33.94 | 32.44 | 33.87 | 621,479 | +1.05(+3.20%) |
Nov 28, 2018 | 30.83 | 32.88 | 30.58 | 32.82 | 624,540 | +2.22(+7.25%) |
Nov 27, 2018 | 30.42 | 30.61 | 28.91 | 30.60 | 464,140 | +0.07(+0.23%) |
Nov 26, 2018 | 29.84 | 30.56 | 29.22 | 30.53 | 330,872 | +1.31(+4.48%) |
Nov 23, 2018 | 28.73 | 30.29 | 28.73 | 29.22 | 220,700 | +0.19(+0.65%) |
Nov 21, 2018 | 29.03 | 29.03 | 29.03 | 0 | +0.31(+1.08%) | |
Nov 20, 2018 | 27.82 | 29.52 | 26.02 | 28.72 | 971,431 | -0.03(-0.10%) |
Nov 19, 2018 | 31.28 | 31.28 | 28.27 | 28.75 | 1,050,150 | -2.78(-8.82%) |
Nov 16, 2018 | 30.85 | 32.20 | 30.73 | 31.53 | 468,800 | +0.68(+2.20%) |
Nov 15, 2018 | 30.35 | 31.09 | 29.90 | 30.85 | 712,112 | +0.37(+1.21%) |
Nov 14, 2018 | 31.65 | 32.31 | 30.01 | 30.48 | 919,549 | -0.91(-2.90%) |
Nov 13, 2018 | 30.79 | 32.18 | 30.52 | 31.39 | 762,867 | +0.84(+2.75%) |
Nov 12, 2018 | 32.86 | 33.00 | 29.44 | 30.55 | 951,158 | -2.61(-7.87%) |
Nov 09, 2018 | 34.01 | 34.01 | 32.03 | 33.16 | 638,600 | -1.20(-3.49%) |
Nov 08, 2018 | 33.95 | 34.60 | 33.39 | 34.36 | 681,072 | +0.30(+0.88%) |
Nov 07, 2018 | 31.73 | 34.65 | 31.38 | 34.06 | 812,682 | +2.62(+8.33%) |
Nov 06, 2018 | 31.29 | 31.80 | 30.91 | 31.44 | 642,571 | +0.04(+0.13%) |
Nov 05, 2018 | 32.24 | 32.85 | 31.28 | 31.40 | 771,912 | -0.90(-2.79%) |
Nov 02, 2018 | 33.60 | 34.32 | 31.36 | 32.30 | 1,729,900 | -2.43(-7.00%) |
Nov 01, 2018 | 33.24 | 34.83 | 33.24 | 34.73 | 1,166,528 | +1.59(+4.80%) |
Oct 31, 2018 | 32.42 | 33.69 | 32.05 | 33.14 | 1,054,782 | +1.12(+3.50%) |
Oct 30, 2018 | 30.83 | 32.08 | 30.36 | 32.02 | 1,104,954 | +1.00(+3.22%) |
Oct 29, 2018 | 32.24 | 32.35 | 30.13 | 31.02 | 1,375,119 | -0.72(-2.27%) |
Oct 26, 2018 | 33.39 | 33.43 | 30.40 | 31.74 | 2,979,100 | -1.90(-5.65%) |
Oct 25, 2018 | 41.65 | 42.99 | 33.43 | 33.64 | 3,521,307 | -7.88(-18.98%) |
Oct 24, 2018 | 43.49 | 44.70 | 41.46 | 41.52 | 1,072,671 | -1.80(-4.16%) |
Oct 23, 2018 | 42.72 | 43.73 | 42.02 | 43.32 | 575,485 | -0.29(-0.66%) |
Oct 22, 2018 | 42.81 | 44.03 | 41.42 | 43.61 | 734,152 | +0.91(+2.13%) |
Oct 19, 2018 | 45.11 | 45.86 | 42.53 | 42.70 | 667,800 | -2.34(-5.20%) |
Oct 18, 2018 | 46.89 | 48.37 | 44.61 | 45.04 | 793,326 | -0.38(-0.84%) |
Oct 17, 2018 | 46.31 | 46.31 | 44.81 | 45.42 | 435,473 | -0.78(-1.69%) |
Oct 16, 2018 | 44.49 | 46.46 | 44.29 | 46.20 | 677,977 | +2.09(+4.74%) |
Oct 15, 2018 | 45.24 | 45.72 | 43.61 | 44.11 | 572,879 | -1.06(-2.35%) |
Oct 12, 2018 | 45.20 | 46.42 | 44.45 | 45.17 | 734,900 | +1.30(+2.96%) |
Oct 11, 2018 | 44.00 | 45.68 | 42.29 | 43.87 | 1,155,637 | -1.07(-2.38%) |
Oct 10, 2018 | 47.55 | 47.56 | 44.73 | 44.94 | 1,134,609 | -2.84(-5.94%) |
Oct 09, 2018 | 47.81 | 49.86 | 47.25 | 47.78 | 623,557 | -0.42(-0.87%) |
Oct 08, 2018 | 50.21 | 50.93 | 47.54 | 48.20 | 925,786 | -2.64(-5.19%) |
Oct 05, 2018 | 50.83 | 51.89 | 49.03 | 50.84 | 988,700 | -0.17(-0.33%) |
Oct 04, 2018 | 52.55 | 52.64 | 50.45 | 51.01 | 1,046,832 | -1.62(-3.08%) |
Oct 03, 2018 | 52.20 | 53.05 | 51.10 | 52.63 | 697,522 | +0.81(+1.56%) |
Oct 02, 2018 | 52.50 | 52.99 | 51.26 | 51.82 | 821,100 | -0.80(-1.52%) |
Oct 01, 2018 | 52.94 | 53.70 | 52.43 | 52.62 | 671,991 | +0.22(+0.42%) |
Sep 28, 2018 | 51.60 | 53.20 | 51.60 | 52.40 | 599,700 | +0.55(+1.06%) |
Sep 27, 2018 | 51.30 | 52.25 | 50.85 | 51.85 | 633,264 | +0.85(+1.67%) |
Sep 26, 2018 | 50.00 | 51.70 | 48.95 | 51.00 | 707,377 | +0.30(+0.59%) |
Sep 25, 2018 | 49.00 | 50.95 | 48.80 | 50.70 | 738,045 | +1.90(+3.89%) |
Sep 24, 2018 | 48.20 | 49.50 | 47.35 | 48.80 | 525,186 | +0.15(+0.31%) |
Sep 21, 2018 | 49.20 | 49.95 | 48.55 | 48.65 | 976,600 | -0.55(-1.12%) |
Sep 20, 2018 | 51.75 | 51.80 | 48.45 | 49.20 | 1,583,136 | -2.80(-5.38%) |
Sep 19, 2018 | 49.95 | 52.35 | 49.25 | 52.00 | 1,736,329 | +2.95(+6.01%) |
Sep 18, 2018 | 46.90 | 49.80 | 46.90 | 49.05 | 860,343 | +2.70(+5.83%) |
Sep 17, 2018 | 48.00 | 48.40 | 46.25 | 46.35 | 553,144 | -1.95(-4.04%) |
Sep 14, 2018 | 49.00 | 49.45 | 47.60 | 48.30 | 523,800 | -0.60(-1.23%) |
Sep 13, 2018 | 47.40 | 49.25 | 47.20 | 48.90 | 1,091,065 | +1.80(+3.82%) |
Sep 12, 2018 | 45.40 | 47.85 | 45.40 | 47.10 | 885,083 | +2.00(+4.43%) |
Sep 11, 2018 | 45.00 | 45.75 | 43.75 | 45.10 | 1,771,228 | -0.15(-0.33%) |
Sep 10, 2018 | 47.55 | 48.35 | 45.15 | 45.25 | 1,330,109 | -1.95(-4.13%) |
Sep 07, 2018 | 45.55 | 47.95 | 44.45 | 47.20 | 1,041,100 | +1.80(+3.96%) |
Sep 06, 2018 | 45.99 | 46.72 | 43.95 | 45.40 | 2,298,509 | +2.30(+5.34%) |
Sep 05, 2018 | 44.65 | 44.83 | 42.51 | 43.10 | 890,430 | -1.85(-4.12%) |
Sep 04, 2018 | 45.00 | 45.35 | 44.47 | 44.95 | 1,126,088 | -0.10(-0.22%) |
Aug 31, 2018 | 45.05 | 45.05 | 45.05 | 0 | +1.75(+4.04%) | |
Aug 30, 2018 | 42.70 | 43.80 | 42.10 | 43.30 | 755,079 | +0.90(+2.12%) |
Aug 29, 2018 | 40.35 | 42.65 | 40.30 | 42.40 | 716,977 | +2.20(+5.47%) |
Aug 28, 2018 | 40.00 | 40.70 | 39.95 | 40.20 | 376,819 | +0.20(+0.50%) |
Aug 27, 2018 | 39.90 | 40.35 | 39.30 | 40.00 | 529,377 | +0.00(+0.00%) |
Aug 24, 2018 | 39.70 | 40.15 | 39.42 | 40.00 | 789,500 | +0.60(+1.52%) |
Aug 23, 2018 | 37.65 | 39.70 | 37.65 | 39.40 | 775,711 | +1.60(+4.23%) |
Aug 22, 2018 | 36.35 | 37.95 | 36.25 | 37.80 | 424,769 | +1.25(+3.42%) |
Aug 21, 2018 | 35.50 | 36.95 | 35.28 | 36.55 | 450,904 | +1.15(+3.25%) |
Aug 20, 2018 | 35.50 | 35.85 | 35.10 | 35.40 | 263,902 | -0.05(-0.14%) |
Aug 17, 2018 | 36.40 | 36.50 | 35.20 | 35.45 | 403,700 | -1.05(-2.88%) |
Aug 16, 2018 | 36.65 | 37.25 | 36.25 | 36.50 | 289,418 | -0.05(-0.14%) |
Aug 15, 2018 | 36.75 | 36.81 | 35.80 | 36.55 | 293,252 | -0.30(-0.81%) |
Aug 14, 2018 | 37.00 | 38.00 | 36.60 | 36.85 | 360,966 | -0.05(-0.14%) |
Aug 13, 2018 | 35.95 | 37.20 | 35.73 | 36.90 | 455,181 | +0.95(+2.64%) |
Aug 10, 2018 | 34.85 | 36.05 | 34.85 | 35.95 | 350,200 | +1.00(+2.86%) |
Aug 09, 2018 | 34.70 | 35.60 | 34.70 | 34.95 | 258,503 | +0.35(+1.01%) |
Aug 08, 2018 | 34.45 | 34.73 | 33.76 | 34.60 | 261,964 | +0.10(+0.29%) |
Aug 07, 2018 | 35.00 | 35.35 | 34.30 | 34.50 | 367,608 | -0.30(-0.86%) |
Aug 06, 2018 | 34.80 | 35.40 | 34.30 | 34.80 | 483,322 | +0.05(+0.14%) |
Aug 03, 2018 | 35.25 | 35.50 | 34.58 | 34.75 | 222,500 | -0.60(-1.70%) |
Aug 02, 2018 | 34.70 | 35.45 | 34.25 | 35.35 | 378,235 | +0.50(+1.43%) |
Aug 01, 2018 | 33.85 | 35.08 | 33.85 | 34.85 | 503,642 | +0.85(+2.50%) |
Jul 31, 2018 | 33.45 | 34.45 | 32.85 | 34.00 | 700,633 | +0.60(+1.80%) |
Jul 30, 2018 | 34.95 | 34.95 | 33.28 | 33.40 | 861,091 | -1.55(-4.43%) |
Jul 27, 2018 | 36.85 | 37.25 | 33.70 | 34.95 | 854,300 | -1.88(-5.09%) |
Jul 26, 2018 | 35.90 | 37.50 | 33.00 | 36.83 | 1,338,139 | -0.62(-1.67%) |
Jul 25, 2018 | 36.40 | 37.70 | 36.35 | 37.45 | 682,135 | +1.15(+3.17%) |
Jul 24, 2018 | 38.45 | 38.45 | 35.15 | 36.30 | 1,083,709 | -2.00(-5.22%) |
Jul 23, 2018 | 37.80 | 38.65 | 37.65 | 38.30 | 819,608 | +0.75(+2.00%) |
Jul 20, 2018 | 37.35 | 37.99 | 37.05 | 37.55 | 742,941 | +0.25(+0.67%) |
Jul 19, 2018 | 36.50 | 37.58 | 36.27 | 37.30 | 1,085,274 | +0.80(+2.19%) |
Jul 18, 2018 | 35.75 | 36.75 | 35.50 | 36.50 | 824,895 | +0.90(+2.53%) |
Jul 17, 2018 | 35.40 | 36.00 | 34.15 | 35.60 | 798,514 | +0.05(+0.14%) |
Jul 16, 2018 | 33.85 | 36.40 | 33.55 | 35.55 | 2,104,711 | +2.45(+7.40%) |
Jul 13, 2018 | 33.40 | 33.65 | 32.85 | 33.10 | 476,178 | -0.25(-0.75%) |
Jul 12, 2018 | 33.55 | 33.70 | 33.25 | 33.35 | 498,415 | +0.00(+0.00%) |
Jul 11, 2018 | 32.95 | 33.61 | 32.87 | 33.35 | 598,660 | +0.25(+0.76%) |
Jul 10, 2018 | 33.45 | 33.85 | 32.77 | 33.10 | 505,207 | -0.15(-0.45%) |
Jul 09, 2018 | 33.00 | 33.45 | 32.65 | 33.25 | 483,005 | +0.25(+0.76%) |
Jul 06, 2018 | 32.95 | 33.10 | 32.60 | 33.00 | 420,856 | +0.00(+0.00%) |
Jul 05, 2018 | 33.08 | 32.41 | 33.00 | 603,464 | +0.65(+2.01%) | |
Jul 03, 2018 | 32.35 | 32.35 | 32.35 | 0 | +0.35(+1.09%) | |
Jul 02, 2018 | 31.00 | 32.00 | 31.00 | 32.00 | 551,929 | +0.70(+2.24%) |
Jun 29, 2018 | 31.25 | 31.45 | 30.90 | 31.30 | 625,716 | +0.20(+0.64%) |
Jun 28, 2018 | 31.25 | 31.40 | 30.80 | 31.10 | 601,755 | -0.15(-0.48%) |
Jun 27, 2018 | 31.90 | 32.45 | 31.00 | 31.25 | 1,912,310 | -0.65(-2.04%) |
Jun 26, 2018 | 30.15 | 31.95 | 30.05 | 31.90 | 814,022 | +1.80(+5.98%) |
Jun 25, 2018 | 30.75 | 30.99 | 29.81 | 30.10 | 912,690 | -0.90(-2.90%) |
Jun 22, 2018 | 30.85 | 31.10 | 30.27 | 31.00 | 2,008,906 | +0.20(+0.65%) |
Jun 21, 2018 | 31.20 | 31.44 | 30.35 | 30.80 | 690,982 | -0.30(-0.96%) |
Jun 20, 2018 | 32.00 | 32.20 | 31.05 | 31.10 | 573,002 | -0.90(-2.81%) |
Jun 19, 2018 | 32.00 | 32.00 | 31.02 | 32.00 | 558,445 | +0.00(+0.00%) |
Jun 18, 2018 | 30.80 | 32.00 | 30.75 | 32.00 | 1,011,457 | +1.10(+3.56%) |
Jun 15, 2018 | 31.65 | 30.85 | 30.90 | 667,018 | -0.75(-2.37%) | |
Jun 14, 2018 | 31.90 | 32.00 | 31.35 | 31.65 | 527,993 | -0.30(-0.94%) |
Jun 13, 2018 | 31.45 | 32.02 | 31.45 | 31.95 | 575,015 | +0.50(+1.59%) |
Jun 12, 2018 | 30.10 | 31.75 | 30.10 | 31.45 | 854,554 | +1.20(+3.97%) |
Jun 11, 2018 | 30.60 | 30.85 | 29.95 | 30.25 | 531,061 | -0.50(-1.63%) |
Jun 08, 2018 | 31.45 | 31.80 | 30.62 | 30.75 | 419,705 | -0.60(-1.91%) |
Jun 07, 2018 | 31.60 | 31.73 | 30.25 | 31.35 | 991,791 | -0.30(-0.95%) |
Jun 06, 2018 | 31.05 | 31.82 | 30.95 | 31.65 | 461,304 | +0.60(+1.93%) |
Jun 05, 2018 | 29.50 | 31.20 | 29.48 | 31.05 | 1,117,078 | +1.50(+5.08%) |
Jun 04, 2018 | 32.00 | 32.00 | 27.90 | 29.55 | 2,507,077 | -2.40(-7.51%) |