Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 46.75 | 46.78 | 44.97 | 45.18 | 335,170 | -1.75(-3.73%) |
Jan 30, 2019 | 49.15 | 49.26 | 46.75 | 46.93 | 278,902 | -2.21(-4.50%) |
Jan 29, 2019 | 48.77 | 49.80 | 48.67 | 49.14 | 410,440 | +0.34(+0.70%) |
Jan 28, 2019 | 48.02 | 49.33 | 47.85 | 48.80 | 301,186 | +0.34(+0.70%) |
Jan 25, 2019 | 47.80 | 48.70 | 47.52 | 48.46 | 364,200 | +0.81(+1.70%) |
Jan 24, 2019 | 47.30 | 47.96 | 47.07 | 47.65 | 223,914 | +0.36(+0.76%) |
Jan 23, 2019 | 47.07 | 47.83 | 46.77 | 47.29 | 317,607 | +0.33(+0.70%) |
Jan 22, 2019 | 48.12 | 48.64 | 46.66 | 46.96 | 361,359 | -1.39(-2.87%) |
Jan 18, 2019 | 48.72 | 49.03 | 48.06 | 48.35 | 361,900 | +0.10(+0.21%) |
Jan 17, 2019 | 47.10 | 48.68 | 46.81 | 48.25 | 343,910 | +0.92(+1.94%) |
Jan 16, 2019 | 46.19 | 47.72 | 46.18 | 47.33 | 403,923 | +0.75(+1.61%) |
Jan 15, 2019 | 46.94 | 46.94 | 45.61 | 46.58 | 205,937 | -0.66(-1.40%) |
Jan 14, 2019 | 47.46 | 48.51 | 47.12 | 47.24 | 340,710 | -0.24(-0.51%) |
Jan 11, 2019 | 46.70 | 47.74 | 46.15 | 47.48 | 416,200 | +0.56(+1.19%) |
Jan 10, 2019 | 47.48 | 47.64 | 45.67 | 46.92 | 598,300 | -2.23(-4.54%) |
Jan 09, 2019 | 50.40 | 50.73 | 47.98 | 49.15 | 781,070 | -0.94(-1.88%) |
Jan 08, 2019 | 49.45 | 50.24 | 48.69 | 50.09 | 377,410 | +1.10(+2.25%) |
Jan 07, 2019 | 47.56 | 49.45 | 47.00 | 48.99 | 441,567 | +1.51(+3.18%) |
Jan 04, 2019 | 46.42 | 47.71 | 46.09 | 47.48 | 408,200 | +1.69(+3.69%) |
Jan 03, 2019 | 44.73 | 46.33 | 44.10 | 45.79 | 452,791 | +0.73(+1.62%) |
Jan 02, 2019 | 43.65 | 45.17 | 43.36 | 45.06 | 416,699 | +0.76(+1.72%) |
Dec 31, 2018 | 44.09 | 44.38 | 43.63 | 44.30 | 239,300 | +0.36(+0.82%) |
Dec 28, 2018 | 43.24 | 44.72 | 43.24 | 43.94 | 255,600 | +0.77(+1.78%) |
Dec 27, 2018 | 42.20 | 43.21 | 41.49 | 43.17 | 236,969 | +0.42(+0.98%) |
Dec 26, 2018 | 41.36 | 42.80 | 40.97 | 42.75 | 481,136 | +1.58(+3.84%) |
Dec 24, 2018 | 41.25 | 42.59 | 40.16 | 41.17 | 248,900 | -0.14(-0.34%) |
Dec 21, 2018 | 42.75 | 44.37 | 40.83 | 41.31 | 642,600 | -1.44(-3.37%) |
Dec 20, 2018 | 43.61 | 43.61 | 41.32 | 42.75 | 396,650 | -1.02(-2.33%) |
Dec 19, 2018 | 44.39 | 45.03 | 42.97 | 43.77 | 527,629 | -0.44(-1.00%) |
Dec 18, 2018 | 43.79 | 45.15 | 43.72 | 44.21 | 514,051 | +0.68(+1.56%) |
Dec 17, 2018 | 43.13 | 44.94 | 42.66 | 43.53 | 594,008 | +0.60(+1.40%) |
Dec 14, 2018 | 42.25 | 44.90 | 42.00 | 42.93 | 469,000 | +0.81(+1.92%) |
Dec 13, 2018 | 44.45 | 44.45 | 41.80 | 42.12 | 331,149 | -2.36(-5.31%) |
Dec 12, 2018 | 42.93 | 44.87 | 42.73 | 44.48 | 261,405 | +1.73(+4.05%) |
Dec 11, 2018 | 44.13 | 44.38 | 42.41 | 42.75 | 338,514 | -0.48(-1.11%) |
Dec 10, 2018 | 44.26 | 44.35 | 41.39 | 43.23 | 503,442 | -0.72(-1.64%) |
Dec 07, 2018 | 44.30 | 46.54 | 43.61 | 43.95 | 599,700 | +0.02(+0.05%) |
Dec 06, 2018 | 40.09 | 44.05 | 37.51 | 43.93 | 585,339 | +1.02(+2.38%) |
Dec 04, 2018 | 43.83 | 44.08 | 41.43 | 42.91 | 495,000 | -0.80(-1.83%) |
Dec 03, 2018 | 42.08 | 43.85 | 41.39 | 43.71 | 342,564 | +1.95(+4.67%) |
Nov 30, 2018 | 41.25 | 41.99 | 40.87 | 41.76 | 325,400 | -0.02(-0.05%) |
Nov 29, 2018 | 43.10 | 43.18 | 41.75 | 41.78 | 356,985 | -1.32(-3.06%) |
Nov 28, 2018 | 42.28 | 43.14 | 41.26 | 43.10 | 239,989 | +0.88(+2.08%) |
Nov 27, 2018 | 41.14 | 42.33 | 41.14 | 42.22 | 245,970 | +0.78(+1.88%) |
Nov 26, 2018 | 41.02 | 41.64 | 40.66 | 41.44 | 208,339 | +1.05(+2.60%) |
Nov 23, 2018 | 40.10 | 40.85 | 40.10 | 40.39 | 68,600 | +0.08(+0.20%) |
Nov 21, 2018 | 40.31 | 40.31 | 40.31 | 0 | +1.43(+3.68%) | |
Nov 20, 2018 | 39.25 | 40.00 | 38.56 | 38.88 | 287,839 | -1.70(-4.19%) |
Nov 19, 2018 | 42.60 | 43.13 | 40.14 | 40.58 | 319,344 | -2.19(-5.12%) |
Nov 16, 2018 | 42.48 | 43.11 | 41.67 | 42.77 | 320,400 | -0.02(-0.05%) |
Nov 15, 2018 | 42.81 | 42.81 | 41.37 | 42.79 | 367,451 | -0.49(-1.13%) |
Nov 14, 2018 | 45.01 | 45.50 | 43.09 | 43.28 | 366,510 | -1.47(-3.28%) |
Nov 13, 2018 | 44.75 | 45.51 | 44.23 | 44.75 | 266,600 | -0.07(-0.16%) |
Nov 12, 2018 | 45.24 | 45.91 | 44.77 | 44.82 | 410,537 | -0.63(-1.39%) |
Nov 09, 2018 | 46.05 | 46.23 | 45.01 | 45.45 | 204,900 | -0.73(-1.58%) |
Nov 08, 2018 | 45.27 | 46.31 | 45.04 | 46.18 | 127,463 | +0.91(+2.01%) |
Nov 07, 2018 | 45.71 | 45.85 | 43.35 | 45.27 | 336,275 | -0.60(-1.31%) |
Nov 06, 2018 | 45.59 | 45.95 | 44.85 | 45.87 | 183,816 | +0.11(+0.24%) |
Nov 05, 2018 | 44.60 | 46.13 | 43.95 | 45.76 | 237,008 | +1.12(+2.51%) |
Nov 02, 2018 | 44.44 | 45.38 | 44.37 | 44.64 | 271,700 | +0.62(+1.41%) |
Nov 01, 2018 | 42.81 | 44.11 | 42.30 | 44.02 | 184,475 | +1.23(+2.87%) |
Oct 31, 2018 | 45.11 | 45.32 | 42.73 | 42.79 | 258,951 | -1.97(-4.40%) |
Oct 30, 2018 | 42.70 | 44.91 | 42.52 | 44.76 | 289,324 | +2.06(+4.82%) |
Oct 29, 2018 | 42.11 | 44.19 | 42.11 | 42.70 | 282,702 | +1.01(+2.42%) |
Oct 26, 2018 | 42.09 | 42.20 | 40.38 | 41.69 | 244,800 | -0.88(-2.07%) |
Oct 25, 2018 | 42.38 | 42.92 | 42.15 | 42.57 | 228,561 | +0.35(+0.83%) |
Oct 24, 2018 | 42.40 | 43.94 | 42.12 | 42.22 | 342,107 | -0.23(-0.54%) |
Oct 23, 2018 | 41.83 | 42.72 | 40.67 | 42.45 | 200,027 | +0.02(+0.05%) |
Oct 22, 2018 | 41.72 | 42.76 | 41.46 | 42.43 | 271,993 | +0.84(+2.02%) |
Oct 19, 2018 | 42.58 | 42.58 | 41.30 | 41.59 | 296,000 | -0.94(-2.21%) |
Oct 18, 2018 | 43.28 | 44.22 | 42.11 | 42.53 | 291,832 | -1.09(-2.50%) |
Oct 17, 2018 | 44.24 | 44.43 | 42.36 | 43.62 | 252,421 | -0.53(-1.20%) |
Oct 16, 2018 | 43.21 | 44.32 | 42.82 | 44.15 | 467,479 | +1.15(+2.67%) |
Oct 15, 2018 | 42.50 | 43.61 | 42.50 | 43.00 | 324,604 | +0.51(+1.20%) |
Oct 12, 2018 | 42.58 | 43.45 | 41.95 | 42.49 | 383,100 | +0.61(+1.46%) |
Oct 11, 2018 | 41.76 | 43.11 | 41.62 | 41.88 | 301,559 | +0.08(+0.19%) |
Oct 10, 2018 | 43.52 | 43.53 | 41.72 | 41.80 | 272,326 | -1.86(-4.26%) |
Oct 09, 2018 | 43.74 | 44.36 | 43.30 | 43.66 | 267,009 | -0.09(-0.21%) |
Oct 08, 2018 | 44.43 | 44.99 | 43.08 | 43.75 | 283,192 | -0.75(-1.69%) |
Oct 05, 2018 | 44.94 | 45.11 | 44.05 | 44.50 | 302,500 | -0.33(-0.74%) |
Oct 04, 2018 | 45.02 | 45.28 | 43.32 | 44.83 | 406,057 | -0.34(-0.75%) |
Oct 03, 2018 | 44.43 | 45.22 | 44.11 | 45.17 | 356,946 | +1.03(+2.33%) |
Oct 02, 2018 | 46.17 | 46.90 | 44.13 | 44.14 | 456,608 | -2.08(-4.50%) |
Oct 01, 2018 | 47.25 | 47.25 | 46.13 | 46.22 | 353,496 | -0.88(-1.87%) |
Sep 28, 2018 | 47.50 | 48.35 | 46.50 | 47.10 | 337,800 | -0.45(-0.95%) |
Sep 27, 2018 | 47.20 | 47.70 | 46.65 | 47.55 | 236,269 | +0.30(+0.63%) |
Sep 26, 2018 | 46.60 | 48.15 | 46.50 | 47.25 | 399,825 | +1.05(+2.27%) |
Sep 25, 2018 | 46.15 | 46.70 | 45.20 | 46.20 | 199,441 | +0.30(+0.65%) |
Sep 24, 2018 | 46.90 | 47.05 | 45.40 | 45.90 | 300,037 | -1.15(-2.44%) |
Sep 21, 2018 | 47.35 | 48.00 | 46.80 | 47.05 | 618,300 | +0.05(+0.11%) |
Sep 20, 2018 | 47.55 | 47.60 | 46.05 | 47.00 | 434,585 | -0.40(-0.84%) |
Sep 19, 2018 | 47.55 | 48.10 | 47.10 | 47.40 | 310,844 | -0.25(-0.52%) |
Sep 18, 2018 | 48.00 | 49.50 | 47.60 | 47.65 | 445,678 | -0.20(-0.42%) |
Sep 17, 2018 | 47.40 | 48.05 | 46.20 | 47.85 | 382,430 | +0.75(+1.59%) |
Sep 14, 2018 | 45.40 | 47.25 | 44.90 | 47.10 | 423,900 | +1.45(+3.18%) |
Sep 13, 2018 | 47.15 | 47.15 | 45.25 | 45.65 | 322,892 | -1.50(-3.18%) |
Sep 12, 2018 | 47.20 | 47.48 | 46.00 | 47.15 | 270,568 | -0.10(-0.21%) |
Sep 11, 2018 | 47.60 | 48.30 | 47.05 | 47.25 | 367,457 | -0.60(-1.25%) |
Sep 10, 2018 | 48.10 | 48.85 | 46.50 | 47.85 | 689,792 | +0.35(+0.74%) |
Sep 07, 2018 | 50.10 | 50.25 | 43.90 | 47.50 | 778,600 | +0.50(+1.06%) |
Sep 06, 2018 | 47.95 | 48.35 | 46.10 | 47.00 | 766,361 | -0.60(-1.26%) |
Sep 05, 2018 | 48.90 | 49.25 | 46.80 | 47.60 | 767,600 | -1.50(-3.05%) |
Sep 04, 2018 | 50.75 | 50.75 | 48.30 | 49.10 | 655,433 | -1.75(-3.44%) |
Aug 31, 2018 | 50.85 | 50.85 | 50.85 | 0 | +1.25(+2.52%) | |
Aug 30, 2018 | 48.75 | 51.85 | 48.35 | 49.60 | 871,415 | +3.25(+7.01%) |
Aug 29, 2018 | 45.60 | 46.60 | 44.45 | 46.35 | 217,362 | +0.70(+1.53%) |
Aug 28, 2018 | 45.20 | 45.95 | 44.85 | 45.65 | 157,257 | +0.85(+1.90%) |
Aug 27, 2018 | 45.05 | 45.50 | 44.60 | 44.80 | 255,023 | +0.00(+0.00%) |
Aug 24, 2018 | 45.80 | 46.25 | 44.23 | 44.80 | 268,300 | -1.70(-3.66%) |
Aug 23, 2018 | 46.10 | 46.60 | 45.48 | 46.50 | 216,168 | +0.40(+0.87%) |
Aug 22, 2018 | 46.25 | 47.40 | 45.85 | 46.10 | 216,322 | -0.10(-0.22%) |
Aug 21, 2018 | 45.95 | 46.42 | 44.82 | 46.20 | 325,105 | +0.80(+1.76%) |
Aug 20, 2018 | 43.70 | 45.55 | 43.70 | 45.40 | 369,097 | +1.70(+3.89%) |
Aug 17, 2018 | 41.85 | 44.05 | 41.80 | 43.70 | 249,600 | +1.80(+4.30%) |
Aug 16, 2018 | 42.80 | 42.80 | 41.60 | 41.90 | 257,358 | -0.70(-1.64%) |
Aug 15, 2018 | 44.05 | 44.05 | 42.10 | 42.60 | 268,040 | -1.40(-3.18%) |
Aug 14, 2018 | 42.80 | 44.30 | 42.75 | 44.00 | 433,076 | +1.20(+2.80%) |
Aug 13, 2018 | 41.85 | 42.90 | 41.48 | 42.80 | 354,651 | +1.05(+2.51%) |
Aug 10, 2018 | 41.25 | 42.30 | 40.60 | 41.75 | 232,700 | +0.25(+0.60%) |
Aug 09, 2018 | 41.50 | 42.25 | 41.05 | 41.50 | 269,425 | +0.00(+0.00%) |
Aug 08, 2018 | 41.85 | 42.40 | 40.55 | 41.50 | 228,180 | -0.35(-0.84%) |
Aug 07, 2018 | 42.35 | 42.45 | 41.40 | 41.85 | 201,748 | +0.05(+0.12%) |
Aug 06, 2018 | 41.40 | 42.05 | 41.05 | 41.80 | 195,021 | +0.35(+0.84%) |
Aug 03, 2018 | 41.00 | 42.20 | 40.60 | 41.45 | 187,900 | +0.75(+1.84%) |
Aug 02, 2018 | 39.75 | 41.05 | 39.75 | 40.70 | 167,457 | +0.65(+1.62%) |
Aug 01, 2018 | 40.45 | 40.92 | 39.60 | 40.05 | 189,538 | -0.65(-1.60%) |
Jul 31, 2018 | 40.05 | 41.10 | 39.85 | 40.70 | 198,962 | +0.75(+1.88%) |
Jul 30, 2018 | 39.95 | 41.15 | 39.75 | 39.95 | 342,873 | -0.05(-0.12%) |
Jul 27, 2018 | 41.10 | 41.25 | 39.55 | 40.00 | 304,600 | -1.05(-2.56%) |
Jul 26, 2018 | 40.90 | 42.20 | 40.10 | 41.05 | 185,108 | +0.40(+0.98%) |
Jul 25, 2018 | 39.70 | 40.70 | 39.60 | 40.65 | 185,416 | +0.80(+2.01%) |
Jul 24, 2018 | 41.20 | 41.30 | 39.45 | 39.85 | 238,802 | -0.95(-2.33%) |
Jul 23, 2018 | 40.75 | 41.40 | 40.20 | 40.80 | 238,205 | +0.05(+0.12%) |
Jul 20, 2018 | 41.25 | 41.45 | 40.50 | 40.75 | 266,539 | -0.70(-1.69%) |
Jul 19, 2018 | 41.50 | 41.90 | 40.70 | 41.45 | 332,789 | +0.05(+0.12%) |
Jul 18, 2018 | 40.00 | 41.55 | 40.00 | 41.40 | 218,606 | +1.50(+3.76%) |
Jul 17, 2018 | 39.35 | 40.55 | 39.25 | 39.90 | 232,380 | +0.50(+1.27%) |
Jul 16, 2018 | 39.65 | 40.25 | 39.00 | 39.40 | 218,787 | +0.00(+0.00%) |
Jul 13, 2018 | 38.05 | 39.45 | 38.05 | 39.40 | 229,145 | +1.30(+3.41%) |
Jul 12, 2018 | 38.35 | 38.60 | 37.50 | 38.10 | 303,995 | -0.15(-0.39%) |
Jul 11, 2018 | 37.85 | 38.70 | 37.35 | 38.25 | 346,508 | +0.30(+0.79%) |
Jul 10, 2018 | 39.35 | 39.75 | 37.00 | 37.95 | 562,568 | -2.50(-6.18%) |
Jul 09, 2018 | 41.35 | 41.60 | 40.15 | 40.45 | 206,054 | -0.60(-1.46%) |
Jul 06, 2018 | 40.15 | 41.30 | 40.15 | 41.05 | 136,283 | +0.85(+2.11%) |
Jul 05, 2018 | 40.35 | 40.60 | 39.70 | 40.20 | 197,263 | +0.30(+0.75%) |
Jul 03, 2018 | 39.90 | 39.90 | 39.90 | 0 | +0.05(+0.13%) | |
Jul 02, 2018 | 39.45 | 40.05 | 38.65 | 39.85 | 219,161 | +0.15(+0.38%) |
Jun 29, 2018 | 41.00 | 41.40 | 39.50 | 39.70 | 310,736 | -1.05(-2.58%) |
Jun 28, 2018 | 40.95 | 41.90 | 40.45 | 40.75 | 224,324 | -0.15(-0.37%) |
Jun 27, 2018 | 42.10 | 42.40 | 40.85 | 40.90 | 155,400 | -1.05(-2.50%) |
Jun 26, 2018 | 41.35 | 42.00 | 40.60 | 41.95 | 183,827 | +0.55(+1.33%) |
Jun 25, 2018 | 41.95 | 42.45 | 41.00 | 41.40 | 224,760 | -0.90(-2.13%) |
Jun 22, 2018 | 43.00 | 43.15 | 41.50 | 42.30 | 372,553 | -0.40(-0.94%) |
Jun 21, 2018 | 42.05 | 43.70 | 42.05 | 42.70 | 310,678 | +0.50(+1.18%) |
Jun 20, 2018 | 41.50 | 42.30 | 40.70 | 42.20 | 301,932 | +0.95(+2.30%) |
Jun 19, 2018 | 40.30 | 41.45 | 40.25 | 41.25 | 296,356 | +0.60(+1.48%) |
Jun 18, 2018 | 40.35 | 41.25 | 40.27 | 40.65 | 269,456 | +0.15(+0.37%) |
Jun 15, 2018 | 40.75 | 39.90 | 40.50 | 382,616 | +0.60(+1.50%) | |
Jun 14, 2018 | 40.40 | 40.65 | 39.65 | 39.90 | 274,800 | -0.60(-1.48%) |
Jun 13, 2018 | 40.90 | 41.65 | 40.30 | 40.50 | 288,733 | -0.30(-0.74%) |
Jun 12, 2018 | 41.70 | 42.00 | 40.50 | 40.80 | 504,292 | -0.65(-1.57%) |
Jun 11, 2018 | 41.10 | 42.00 | 41.05 | 41.45 | 305,695 | +0.40(+0.97%) |
Jun 08, 2018 | 40.10 | 41.35 | 40.10 | 41.05 | 335,420 | +0.95(+2.37%) |
Jun 07, 2018 | 40.00 | 40.55 | 39.70 | 40.10 | 423,896 | +0.20(+0.50%) |
Jun 06, 2018 | 41.20 | 39.90 | 532,948 | -1.05(-2.56%) | ||
Jun 05, 2018 | 44.55 | 44.55 | 37.92 | 40.95 | 1,104,735 | -4.05(-9.00%) |
Jun 04, 2018 | 43.65 | 45.25 | 43.65 | 45.00 | 724,747 | +1.65(+3.81%) |
Jun 01, 2018 | 42.75 | 43.40 | 41.60 | 43.35 | 389,387 | -0.35(-0.80%) |
May 31, 2018 | 44.05 | 44.55 | 43.55 | 43.70 | 209,298 | -0.10(-0.23%) |
May 30, 2018 | 43.80 | 44.60 | 43.60 | 43.80 | 372,728 | +0.05(+0.11%) |
May 29, 2018 | 44.15 | 44.45 | 42.50 | 43.75 | 524,648 | -2.15(-4.68%) |
May 25, 2018 | 45.90 | 45.90 | 45.90 | 0 | +0.45(+0.99%) | |
May 24, 2018 | 44.35 | 45.90 | 44.05 | 45.45 | 110,712 | +0.85(+1.91%) |
May 23, 2018 | 44.05 | 44.90 | 43.65 | 44.60 | 109,868 | +0.15(+0.34%) |
May 22, 2018 | 44.80 | 45.65 | 44.25 | 44.45 | 150,494 | -0.20(-0.45%) |
May 21, 2018 | 44.50 | 44.80 | 44.20 | 44.65 | 272,160 | +0.30(+0.68%) |
May 18, 2018 | 44.85 | 44.85 | 44.20 | 44.35 | 314,757 | -0.65(-1.44%) |
May 17, 2018 | 45.00 | 45.60 | 44.83 | 45.00 | 208,622 | +0.05(+0.11%) |
May 16, 2018 | 44.45 | 45.65 | 43.55 | 44.95 | 220,097 | +0.80(+1.81%) |
May 15, 2018 | 43.60 | 44.75 | 43.40 | 44.15 | 143,304 | +0.35(+0.80%) |
May 14, 2018 | 43.50 | 44.23 | 43.10 | 43.80 | 122,022 | +0.50(+1.15%) |
May 11, 2018 | 42.65 | 43.45 | 42.50 | 43.30 | 147,579 | +0.70(+1.64%) |
May 10, 2018 | 42.80 | 42.80 | 41.70 | 42.60 | 129,743 | -0.15(-0.35%) |
May 09, 2018 | 42.25 | 42.95 | 41.85 | 42.75 | 146,806 | +0.60(+1.42%) |
May 08, 2018 | 40.55 | 42.20 | 40.55 | 42.15 | 191,552 | +1.25(+3.06%) |
May 07, 2018 | 41.70 | 41.70 | 40.40 | 40.90 | 166,974 | -0.60(-1.45%) |
May 04, 2018 | 41.30 | 41.85 | 40.85 | 41.50 | 141,989 | +0.00(+0.00%) |
May 03, 2018 | 41.75 | 41.75 | 40.74 | 41.50 | 152,390 | -0.50(-1.19%) |
May 02, 2018 | 41.20 | 42.35 | 40.75 | 42.00 | 130,791 | +0.60(+1.45%) |
May 01, 2018 | 42.50 | 42.50 | 40.10 | 41.40 | 300,780 | -1.35(-3.16%) |
Apr 30, 2018 | 43.80 | 44.02 | 42.50 | 42.75 | 184,357 | -0.90(-2.06%) |
Apr 27, 2018 | 43.55 | 44.10 | 42.90 | 43.65 | 211,438 | +0.15(+0.34%) |
Apr 26, 2018 | 42.50 | 43.95 | 42.23 | 43.50 | 219,020 | +1.05(+2.47%) |
Apr 25, 2018 | 42.25 | 42.65 | 41.90 | 42.45 | 177,738 | +0.10(+0.24%) |
Apr 24, 2018 | 42.45 | 43.20 | 42.20 | 42.35 | 272,439 | +0.25(+0.59%) |
Apr 23, 2018 | 41.55 | 42.40 | 41.25 | 42.10 | 149,540 | +0.60(+1.45%) |
Apr 20, 2018 | 42.25 | 42.65 | 41.20 | 41.50 | 233,853 | -1.20(-2.81%) |
Apr 19, 2018 | 43.40 | 43.95 | 42.25 | 42.70 | 154,231 | -1.00(-2.29%) |
Apr 18, 2018 | 43.90 | 44.75 | 43.55 | 43.70 | 345,471 | +0.15(+0.34%) |
Apr 17, 2018 | 43.20 | 43.85 | 42.75 | 43.55 | 276,405 | +0.65(+1.52%) |
Apr 16, 2018 | 42.90 | 43.70 | 42.25 | 42.90 | 218,516 | +0.35(+0.82%) |
Apr 13, 2018 | 45.00 | 45.00 | 42.15 | 42.55 | 490,440 | -2.45(-5.44%) |
Apr 12, 2018 | 45.50 | 45.90 | 44.55 | 45.00 | 232,766 | -0.30(-0.66%) |
Apr 11, 2018 | 45.20 | 45.85 | 44.25 | 45.30 | 283,892 | -0.40(-0.88%) |
Apr 10, 2018 | 44.80 | 45.80 | 44.25 | 45.70 | 248,887 | +1.60(+3.63%) |
Apr 09, 2018 | 44.30 | 44.90 | 43.65 | 44.10 | 304,260 | +0.10(+0.23%) |
Apr 06, 2018 | 43.80 | 45.40 | 43.35 | 44.00 | 454,703 | +0.15(+0.34%) |
Apr 05, 2018 | 42.90 | 44.00 | 41.95 | 43.85 | 274,738 | +1.30(+3.06%) |
Apr 04, 2018 | 39.25 | 42.70 | 39.25 | 42.55 | 338,127 | +2.65(+6.64%) |
Apr 03, 2018 | 39.40 | 40.20 | 39.00 | 39.90 | 215,261 | +0.75(+1.92%) |
Apr 02, 2018 | 40.35 | 40.85 | 38.60 | 39.15 | 243,696 | -1.45(-3.57%) |
Mar 29, 2018 | 40.60 | 40.60 | 40.60 | 0 | +0.80(+2.01%) | |
Mar 28, 2018 | 38.95 | 40.55 | 38.85 | 39.80 | 349,493 | +0.85(+2.18%) |
Mar 27, 2018 | 39.60 | 40.30 | 38.70 | 38.95 | 217,587 | -0.70(-1.77%) |
Mar 26, 2018 | 38.95 | 39.80 | 38.10 | 39.65 | 299,655 | +1.55(+4.07%) |
Mar 23, 2018 | 38.70 | 38.90 | 37.95 | 38.10 | 256,597 | -0.20(-0.52%) |
Mar 22, 2018 | 39.45 | 40.20 | 38.30 | 38.30 | 417,624 | -1.65(-4.13%) |
Mar 21, 2018 | 39.50 | 40.55 | 39.50 | 39.95 | 237,909 | +0.40(+1.01%) |
Mar 20, 2018 | 38.95 | 40.05 | 38.30 | 39.55 | 339,916 | +0.50(+1.28%) |
Mar 19, 2018 | 39.75 | 40.35 | 38.20 | 39.05 | 537,176 | -0.80(-2.01%) |
Mar 16, 2018 | 38.90 | 40.15 | 36.60 | 39.85 | 798,595 | +0.90(+2.31%) |
Mar 15, 2018 | 38.90 | 41.27 | 38.00 | 38.95 | 787,665 | -1.55(-3.83%) |
Mar 14, 2018 | 40.65 | 41.30 | 40.15 | 40.50 | 499,856 | +0.20(+0.50%) |
Mar 13, 2018 | 40.45 | 40.75 | 39.75 | 40.30 | 393,540 | -0.05(-0.12%) |
Mar 12, 2018 | 40.10 | 41.15 | 39.85 | 40.35 | 332,067 | +0.25(+0.62%) |
Mar 09, 2018 | 39.10 | 40.30 | 38.60 | 40.10 | 335,175 | +1.30(+3.35%) |
Mar 08, 2018 | 40.30 | 40.50 | 38.55 | 38.80 | 348,046 | -1.25(-3.12%) |
Mar 07, 2018 | 41.25 | 39.60 | 40.05 | 225,896 | -0.85(-2.08%) | |
Mar 06, 2018 | 40.15 | 41.00 | 39.55 | 40.90 | 244,313 | +0.90(+2.25%) |
Mar 05, 2018 | 39.20 | 40.45 | 38.95 | 40.00 | 250,464 | +0.50(+1.27%) |
Mar 02, 2018 | 38.25 | 39.80 | 37.50 | 39.50 | 289,563 | +0.65(+1.67%) |
Mar 01, 2018 | 39.10 | 39.80 | 37.90 | 38.85 | 366,115 | -0.45(-1.15%) |
Feb 28, 2018 | 39.85 | 40.45 | 38.77 | 39.30 | 379,333 | -0.30(-0.76%) |
Feb 27, 2018 | 40.25 | 42.80 | 39.30 | 39.60 | 596,492 | -0.10(-0.25%) |
Feb 26, 2018 | 39.00 | 40.05 | 38.45 | 39.70 | 285,820 | +1.00(+2.58%) |
Feb 23, 2018 | 38.80 | 39.15 | 38.02 | 38.70 | 242,233 | +0.15(+0.39%) |
Feb 22, 2018 | 38.55 | 315,801 | +0.75(+1.98%) | |||
Feb 21, 2018 | 37.70 | 38.90 | 37.55 | 37.80 | 284,498 | +0.30(+0.80%) |
Feb 20, 2018 | 37.75 | 38.70 | 36.85 | 37.50 | 463,229 | -0.65(-1.70%) |
Feb 16, 2018 | 38.15 | 38.15 | 38.15 | 0 | -0.05(-0.13%) | |
Feb 15, 2018 | 38.50 | 38.85 | 37.15 | 38.20 | 321,761 | -0.10(-0.26%) |
Feb 14, 2018 | 35.00 | 38.85 | 34.60 | 38.30 | 751,884 | +3.90(+11.34%) |
Feb 13, 2018 | 34.65 | 35.20 | 34.10 | 34.40 | 309,079 | -0.40(-1.15%) |
Feb 12, 2018 | 35.10 | 35.10 | 33.60 | 34.80 | 290,503 | +0.05(+0.14%) |
Feb 09, 2018 | 34.65 | 35.40 | 32.90 | 34.75 | 341,571 | +0.60(+1.76%) |
Feb 08, 2018 | 35.75 | 35.90 | 34.00 | 34.15 | 407,828 | -1.60(-4.48%) |
Feb 07, 2018 | 34.10 | 35.45 | 34.10 | 35.75 | 330,651 | +1.65(+4.84%) |
Feb 06, 2018 | 32.00 | 34.40 | 32.00 | 34.10 | 401,821 | +1.05(+3.18%) |
Feb 05, 2018 | 32.75 | 34.15 | 32.75 | 33.05 | 347,120 | -0.10(-0.30%) |
Feb 02, 2018 | 34.35 | 34.35 | 33.00 | 33.15 | 375,279 | -1.20(-3.49%) |