Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.44 | 25.66 | 24.98 | 25.31 | 1,957,929 | -0.10(-0.41%) |
Jan 30, 2019 | 24.92 | 25.48 | 24.52 | 25.42 | 638,661 | +0.68(+2.77%) |
Jan 29, 2019 | 25.21 | 25.31 | 24.49 | 24.73 | 786,758 | -0.14(-0.57%) |
Jan 28, 2019 | 24.50 | 25.00 | 24.18 | 24.87 | 824,671 | -0.05(-0.19%) |
Jan 25, 2019 | 24.08 | 25.47 | 24.03 | 24.92 | 1,572,769 | +1.05(+4.42%) |
Jan 24, 2019 | 23.13 | 24.18 | 22.98 | 23.87 | 1,328,146 | +0.75(+3.25%) |
Jan 23, 2019 | 24.17 | 24.55 | 22.92 | 23.12 | 2,389,009 | -0.97(-4.02%) |
Jan 22, 2019 | 25.39 | 25.62 | 23.86 | 24.09 | 2,445,935 | -1.57(-6.11%) |
Jan 18, 2019 | 25.17 | 25.96 | 25.16 | 25.65 | 1,151,975 | +0.65(+2.58%) |
Jan 17, 2019 | 24.39 | 25.17 | 24.32 | 25.01 | 1,343,930 | +0.48(+1.98%) |
Jan 16, 2019 | 24.39 | 25.08 | 24.39 | 24.52 | 959,175 | +0.10(+0.39%) |
Jan 15, 2019 | 24.81 | 24.81 | 23.97 | 24.43 | 1,060,403 | -0.31(-1.27%) |
Jan 14, 2019 | 24.30 | 25.09 | 23.99 | 24.74 | 790,743 | +0.03(+0.12%) |
Jan 11, 2019 | 24.17 | 25.00 | 23.90 | 24.71 | 1,566,454 | +0.42(+1.72%) |
Jan 10, 2019 | 23.70 | 24.55 | 23.34 | 24.29 | 1,193,957 | +0.48(+2.03%) |
Jan 09, 2019 | 22.95 | 24.02 | 22.84 | 23.81 | 1,075,719 | +0.90(+3.94%) |
Jan 08, 2019 | 23.02 | 23.45 | 22.72 | 22.91 | 1,088,035 | +0.17(+0.75%) |
Jan 07, 2019 | 22.05 | 22.82 | 21.68 | 22.74 | 1,343,769 | +0.76(+3.46%) |
Jan 04, 2019 | 21.07 | 22.48 | 20.64 | 21.98 | 2,854,519 | +1.28(+6.20%) |
Jan 03, 2019 | 21.40 | 21.40 | 20.55 | 20.69 | 3,083,681 | -0.88(-4.10%) |
Jan 02, 2019 | 20.99 | 21.90 | 20.60 | 21.58 | 1,383,844 | +0.22(+1.02%) |
Dec 31, 2018 | 22.48 | 22.59 | 20.90 | 21.36 | 2,226,801 | -1.02(-4.54%) |
Dec 28, 2018 | 22.87 | 23.05 | 22.20 | 22.38 | 1,080,614 | -0.41(-1.79%) |
Dec 27, 2018 | 22.41 | 22.78 | 21.62 | 22.78 | 1,702,894 | -0.07(-0.29%) |
Dec 26, 2018 | 21.37 | 22.89 | 21.01 | 22.85 | 1,217,197 | +1.59(+7.46%) |
Dec 24, 2018 | 21.53 | 21.83 | 21.03 | 21.26 | 667,082 | -0.51(-2.36%) |
Dec 21, 2018 | 22.80 | 22.95 | 21.63 | 21.78 | 2,445,513 | -1.26(-5.48%) |
Dec 20, 2018 | 23.19 | 23.65 | 22.50 | 23.04 | 2,032,344 | -0.42(-1.78%) |
Dec 19, 2018 | 23.90 | 24.77 | 23.05 | 23.46 | 2,365,917 | -0.60(-2.49%) |
Dec 18, 2018 | 24.37 | 24.64 | 23.95 | 24.06 | 1,152,221 | +0.10(+0.44%) |
Dec 17, 2018 | 23.53 | 24.74 | 23.28 | 23.95 | 1,809,523 | +0.20(+0.84%) |
Dec 14, 2018 | 23.80 | 24.43 | 23.52 | 23.75 | 1,459,835 | -0.47(-1.92%) |
Dec 13, 2018 | 24.63 | 24.89 | 24.01 | 24.22 | 1,274,906 | -0.19(-0.78%) |
Dec 12, 2018 | 25.11 | 25.35 | 24.37 | 24.41 | 2,046,302 | -0.35(-1.42%) |
Dec 11, 2018 | 25.92 | 26.02 | 24.39 | 24.76 | 999,466 | -0.71(-2.80%) |
Dec 10, 2018 | 24.92 | 25.65 | 24.41 | 25.47 | 1,980,097 | +0.55(+2.21%) |
Dec 07, 2018 | 26.57 | 26.94 | 24.59 | 24.92 | 1,909,468 | -1.85(-6.92%) |
Dec 06, 2018 | 25.98 | 26.95 | 25.68 | 26.77 | 2,065,654 | +0.30(+1.15%) |
Dec 04, 2018 | 28.15 | 28.25 | 26.16 | 26.47 | 1,766,326 | -1.67(-5.94%) |
Dec 03, 2018 | 28.28 | 28.69 | 27.78 | 28.14 | 1,600,563 | +0.31(+1.13%) |
Nov 30, 2018 | 27.33 | 27.87 | 27.14 | 27.83 | 1,448,573 | +0.20(+0.72%) |
Nov 29, 2018 | 29.17 | 29.42 | 27.57 | 27.63 | 2,218,461 | -1.78(-6.04%) |
Nov 28, 2018 | 28.15 | 29.58 | 27.53 | 29.41 | 2,748,668 | +1.29(+4.60%) |
Nov 27, 2018 | 28.18 | 28.62 | 27.82 | 28.11 | 1,684,911 | -0.08(-0.27%) |
Nov 26, 2018 | 27.18 | 28.75 | 27.08 | 28.19 | 2,217,716 | +1.52(+5.70%) |
Nov 23, 2018 | 26.51 | 27.55 | 26.50 | 26.67 | 682,554 | +0.03(+0.11%) |
Nov 21, 2018 | 26.64 | 26.64 | 26.64 | 0 | +0.96(+3.74%) | |
Nov 20, 2018 | 26.87 | 27.03 | 25.64 | 25.68 | 2,059,780 | -1.37(-5.06%) |
Nov 19, 2018 | 28.24 | 28.56 | 27.01 | 27.05 | 2,201,107 | -1.43(-5.04%) |
Nov 16, 2018 | 29.20 | 29.79 | 28.18 | 28.48 | 1,996,300 | -1.01(-3.41%) |
Nov 15, 2018 | 29.33 | 30.24 | 28.40 | 29.49 | 1,573,353 | -0.09(-0.29%) |
Nov 14, 2018 | 30.07 | 30.69 | 29.06 | 29.58 | 1,759,902 | -0.08(-0.26%) |
Nov 13, 2018 | 29.94 | 30.55 | 29.43 | 29.65 | 1,141,934 | -0.18(-0.61%) |
Nov 12, 2018 | 30.35 | 30.66 | 29.45 | 29.83 | 1,270,720 | -0.79(-2.58%) |
Nov 09, 2018 | 31.48 | 31.64 | 30.04 | 30.62 | 1,799,060 | -0.04(-0.12%) |
Nov 08, 2018 | 31.02 | 31.58 | 30.18 | 30.66 | 2,144,196 | -0.36(-1.16%) |
Nov 07, 2018 | 28.41 | 31.64 | 28.14 | 31.02 | 4,121,313 | +2.96(+10.57%) |
Nov 06, 2018 | 27.13 | 28.36 | 26.37 | 28.06 | 4,425,582 | -1.44(-4.90%) |
Nov 05, 2018 | 28.96 | 29.62 | 28.47 | 29.50 | 2,015,544 | +0.84(+2.92%) |
Nov 02, 2018 | 28.73 | 29.39 | 28.26 | 28.66 | 1,391,316 | +0.16(+0.57%) |
Nov 01, 2018 | 26.83 | 28.65 | 26.83 | 28.50 | 1,446,510 | +1.79(+6.69%) |
Oct 31, 2018 | 27.71 | 28.11 | 26.66 | 26.72 | 1,689,881 | -0.62(-2.26%) |
Oct 30, 2018 | 26.41 | 27.58 | 25.95 | 27.33 | 1,756,042 | +1.01(+3.83%) |
Oct 29, 2018 | 26.52 | 27.66 | 25.62 | 26.33 | 1,530,739 | -0.18(-0.68%) |
Oct 26, 2018 | 26.96 | 27.04 | 25.94 | 26.51 | 1,609,502 | -0.90(-3.29%) |
Oct 25, 2018 | 26.32 | 27.68 | 26.32 | 27.41 | 1,669,377 | +1.26(+4.83%) |
Oct 24, 2018 | 29.60 | 29.60 | 26.15 | 26.15 | 3,251,343 | -3.23(-11.00%) |
Oct 23, 2018 | 29.45 | 29.81 | 28.53 | 29.38 | 2,111,461 | -0.28(-0.93%) |
Oct 22, 2018 | 29.95 | 30.54 | 29.51 | 29.65 | 1,690,944 | -0.22(-0.73%) |
Oct 19, 2018 | 29.38 | 30.08 | 29.13 | 29.87 | 943,998 | +0.46(+1.55%) |
Oct 18, 2018 | 31.09 | 31.19 | 29.35 | 29.42 | 1,842,199 | -2.00(-6.35%) |
Oct 17, 2018 | 31.57 | 31.88 | 31.14 | 31.41 | 1,165,065 | -0.25(-0.78%) |
Oct 16, 2018 | 30.80 | 31.75 | 30.40 | 31.66 | 2,066,530 | +0.83(+2.68%) |
Oct 15, 2018 | 29.65 | 31.29 | 29.65 | 30.83 | 1,728,209 | +1.03(+3.44%) |
Oct 12, 2018 | 29.70 | 29.99 | 28.94 | 29.80 | 1,577,716 | +0.64(+2.18%) |
Oct 11, 2018 | 29.09 | 29.85 | 28.59 | 29.17 | 1,881,970 | +0.13(+0.46%) |
Oct 10, 2018 | 30.20 | 30.37 | 28.98 | 29.04 | 1,795,606 | -1.27(-4.20%) |
Oct 09, 2018 | 31.99 | 32.24 | 30.08 | 30.31 | 2,046,548 | -1.92(-5.96%) |
Oct 08, 2018 | 31.30 | 32.45 | 31.12 | 32.23 | 1,394,338 | +0.80(+2.54%) |
Oct 05, 2018 | 31.23 | 32.14 | 30.86 | 31.43 | 1,240,702 | +0.17(+0.55%) |
Oct 04, 2018 | 31.62 | 32.41 | 30.99 | 31.26 | 1,309,529 | -0.41(-1.29%) |
Oct 03, 2018 | 31.28 | 32.28 | 31.02 | 31.67 | 1,104,045 | +0.50(+1.62%) |
Oct 02, 2018 | 31.18 | 31.97 | 31.03 | 31.16 | 1,250,661 | +0.00(+0.00%) |
Oct 01, 2018 | 30.99 | 31.25 | 30.69 | 31.16 | 1,240,685 | +0.63(+2.05%) |
Sep 28, 2018 | 30.56 | 30.89 | 30.23 | 30.54 | 1,166,710 | -0.24(-0.77%) |
Sep 27, 2018 | 30.86 | 31.26 | 30.41 | 30.77 | 1,655,752 | +0.06(+0.19%) |
Sep 26, 2018 | 30.48 | 31.14 | 30.48 | 30.72 | 1,987,528 | +0.29(+0.97%) |
Sep 25, 2018 | 30.67 | 30.71 | 30.04 | 30.42 | 838,694 | -0.22(-0.71%) |
Sep 24, 2018 | 32.18 | 32.18 | 30.61 | 30.64 | 1,696,550 | -1.59(-4.92%) |
Sep 21, 2018 | 32.62 | 32.73 | 32.09 | 32.23 | 2,407,201 | -0.40(-1.22%) |
Sep 20, 2018 | 32.61 | 32.97 | 31.65 | 32.63 | 1,735,052 | +0.28(+0.88%) |
Sep 19, 2018 | 31.91 | 32.76 | 31.88 | 32.34 | 1,114,664 | +0.49(+1.55%) |
Sep 18, 2018 | 31.81 | 32.17 | 31.17 | 31.85 | 1,763,797 | +0.05(+0.15%) |
Sep 17, 2018 | 32.39 | 32.76 | 31.46 | 31.80 | 1,196,015 | -0.54(-1.67%) |
Sep 14, 2018 | 32.00 | 32.59 | 31.55 | 32.34 | 1,521,722 | +0.23(+0.71%) |
Sep 13, 2018 | 32.60 | 32.66 | 31.47 | 32.11 | 1,397,440 | -0.44(-1.34%) |
Sep 12, 2018 | 31.35 | 33.04 | 31.28 | 32.55 | 2,563,098 | +1.58(+5.09%) |
Sep 11, 2018 | 30.60 | 31.02 | 30.12 | 30.97 | 1,275,251 | +0.16(+0.52%) |
Sep 10, 2018 | 30.52 | 31.21 | 30.25 | 30.81 | 1,266,128 | +0.59(+1.95%) |
Sep 07, 2018 | 29.71 | 30.46 | 29.46 | 30.22 | 1,694,019 | +0.46(+1.53%) |
Sep 06, 2018 | 29.95 | 30.34 | 29.67 | 29.77 | 1,473,792 | -0.24(-0.79%) |
Sep 05, 2018 | 29.04 | 30.25 | 28.94 | 30.00 | 2,045,629 | +0.91(+3.14%) |
Sep 04, 2018 | 29.45 | 29.45 | 28.45 | 29.09 | 2,374,619 | -0.47(-1.57%) |
Aug 31, 2018 | 29.56 | 29.56 | 29.56 | 0 | -1.02(-3.33%) | |
Aug 30, 2018 | 32.21 | 32.24 | 30.54 | 30.57 | 1,394,812 | -1.77(-5.46%) |
Aug 29, 2018 | 32.27 | 32.51 | 31.71 | 32.34 | 962,516 | +0.08(+0.24%) |
Aug 28, 2018 | 31.73 | 33.11 | 31.57 | 32.27 | 1,508,482 | +0.71(+2.26%) |
Aug 27, 2018 | 31.54 | 32.30 | 31.42 | 31.55 | 1,446,518 | +0.06(+0.18%) |
Aug 24, 2018 | 32.22 | 32.81 | 31.32 | 31.50 | 1,793,271 | -0.55(-1.72%) |
Aug 23, 2018 | 32.49 | 32.60 | 31.55 | 32.05 | 3,981,695 | -0.66(-2.00%) |
Aug 22, 2018 | 33.47 | 33.64 | 32.35 | 32.70 | 2,223,221 | -0.70(-2.10%) |
Aug 21, 2018 | 32.97 | 33.68 | 32.84 | 33.41 | 1,111,166 | +0.38(+1.15%) |
Aug 20, 2018 | 33.32 | 33.71 | 32.91 | 33.03 | 2,962,839 | -0.18(-0.54%) |
Aug 17, 2018 | 32.69 | 33.44 | 32.36 | 33.21 | 1,217,441 | +0.44(+1.33%) |
Aug 16, 2018 | 32.62 | 33.27 | 32.38 | 32.77 | 2,336,993 | +0.32(+1.00%) |
Aug 15, 2018 | 32.95 | 33.09 | 31.84 | 32.45 | 1,182,765 | -0.64(-1.92%) |
Aug 14, 2018 | 32.53 | 33.45 | 32.53 | 33.08 | 1,800,864 | +0.70(+2.17%) |
Aug 13, 2018 | 31.86 | 32.57 | 31.86 | 32.38 | 1,377,485 | +0.35(+1.10%) |
Aug 10, 2018 | 32.29 | 32.37 | 31.57 | 32.03 | 1,925,677 | -0.68(-2.09%) |
Aug 09, 2018 | 31.64 | 33.01 | 31.64 | 32.71 | 2,470,123 | +1.50(+4.79%) |
Aug 08, 2018 | 34.20 | 34.96 | 30.88 | 31.22 | 9,592,405 | -5.59(-15.19%) |
Aug 07, 2018 | 35.15 | 37.20 | 34.81 | 36.81 | 5,229,527 | +2.81(+8.27%) |
Aug 06, 2018 | 34.35 | 34.38 | 33.01 | 33.99 | 2,626,113 | +0.25(+0.73%) |
Aug 03, 2018 | 32.77 | 33.88 | 32.77 | 33.75 | 2,581,392 | +1.09(+3.35%) |
Aug 02, 2018 | 32.23 | 32.99 | 31.95 | 32.66 | 1,767,307 | +0.41(+1.27%) |
Aug 01, 2018 | 33.01 | 33.01 | 31.77 | 32.25 | 1,870,702 | -0.86(-2.61%) |
Jul 31, 2018 | 32.38 | 33.30 | 32.32 | 33.11 | 1,428,630 | +0.79(+2.44%) |
Jul 30, 2018 | 32.72 | 33.67 | 32.20 | 32.32 | 3,099,604 | +0.74(+2.35%) |
Jul 27, 2018 | 31.73 | 32.47 | 31.23 | 31.58 | 1,634,026 | -0.21(-0.66%) |
Jul 26, 2018 | 31.63 | 32.59 | 31.37 | 31.79 | 1,016,657 | +0.02(+0.06%) |
Jul 25, 2018 | 31.30 | 31.90 | 31.01 | 31.77 | 1,086,884 | +0.47(+1.49%) |
Jul 24, 2018 | 31.78 | 30.78 | 31.31 | 1,544,720 | +0.09(+0.27%) | |
Jul 23, 2018 | 30.96 | 31.50 | 30.42 | 31.22 | 1,356,963 | +0.10(+0.34%) |
Jul 20, 2018 | 30.90 | 31.35 | 30.72 | 31.12 | 1,068,730 | +0.04(+0.12%) |
Jul 19, 2018 | 30.76 | 31.32 | 30.31 | 31.08 | 1,389,733 | +0.38(+1.24%) |
Jul 18, 2018 | 30.35 | 31.31 | 30.29 | 30.70 | 1,886,312 | +0.31(+1.03%) |
Jul 17, 2018 | 30.18 | 31.16 | 29.94 | 30.38 | 1,648,898 | +0.18(+0.60%) |
Jul 16, 2018 | 30.41 | 30.88 | 29.14 | 30.20 | 2,286,421 | -0.10(-0.34%) |
Jul 13, 2018 | 30.74 | 29.75 | 30.31 | 1,446,448 | +0.14(+0.47%) | |
Jul 12, 2018 | 30.43 | 30.43 | 29.77 | 30.17 | 1,268,151 | -0.12(-0.41%) |
Jul 11, 2018 | 30.94 | 31.02 | 29.99 | 30.29 | 2,070,314 | -1.07(-3.42%) |
Jul 10, 2018 | 32.92 | 33.18 | 31.29 | 31.36 | 1,634,145 | -1.58(-4.79%) |
Jul 09, 2018 | 31.78 | 33.25 | 31.69 | 32.94 | 1,700,524 | +1.20(+3.77%) |
Jul 06, 2018 | 31.82 | 32.51 | 31.64 | 31.74 | 1,704,820 | +0.06(+0.18%) |
Jul 05, 2018 | 30.91 | 31.71 | 30.59 | 31.69 | 1,930,711 | +0.79(+2.55%) |
Jul 03, 2018 | 30.90 | 30.90 | 30.90 | 0 | +0.01(+0.03%) | |
Jul 02, 2018 | 30.40 | 30.91 | 29.78 | 30.89 | 2,272,465 | +0.01(+0.03%) |
Jun 29, 2018 | 30.88 | 31.24 | 30.56 | 30.88 | 2,474,341 | +0.30(+0.99%) |
Jun 28, 2018 | 31.52 | 31.82 | 30.00 | 30.57 | 3,419,071 | -1.17(-3.68%) |
Jun 27, 2018 | 33.14 | 33.36 | 31.54 | 31.74 | 3,259,717 | -1.44(-4.35%) |
Jun 26, 2018 | 35.83 | 35.92 | 32.83 | 33.19 | 4,181,153 | -3.54(-9.65%) |
Jun 25, 2018 | 39.33 | 39.33 | 36.45 | 36.73 | 2,904,725 | -2.99(-7.53%) |
Jun 22, 2018 | 39.54 | 41.05 | 39.54 | 39.72 | 2,128,087 | +0.53(+1.36%) |
Jun 21, 2018 | 39.82 | 39.82 | 38.89 | 39.19 | 1,342,969 | -0.57(-1.43%) |
Jun 20, 2018 | 39.39 | 39.95 | 39.04 | 39.76 | 996,189 | +0.40(+1.01%) |
Jun 19, 2018 | 38.95 | 39.40 | 38.41 | 39.36 | 1,473,425 | -0.01(-0.02%) |
Jun 18, 2018 | 39.02 | 39.43 | 38.40 | 39.37 | 768,984 | +0.16(+0.41%) |
Jun 15, 2018 | 39.84 | 39.13 | 39.21 | 1,477,152 | -0.63(-1.57%) | |
Jun 14, 2018 | 40.09 | 40.24 | 39.53 | 39.84 | 1,315,348 | -0.21(-0.52%) |
Jun 13, 2018 | 40.64 | 41.22 | 39.56 | 40.05 | 1,300,164 | -0.62(-1.52%) |
Jun 12, 2018 | 38.89 | 40.89 | 38.86 | 40.66 | 2,518,316 | +1.77(+4.54%) |
Jun 11, 2018 | 37.36 | 39.42 | 37.36 | 38.90 | 2,932,624 | +1.55(+4.15%) |
Jun 08, 2018 | 36.92 | 37.51 | 36.38 | 37.35 | 1,780,677 | +0.44(+1.18%) |
Jun 07, 2018 | 36.40 | 37.02 | 36.40 | 36.91 | 1,291,819 | +0.62(+1.70%) |
Jun 06, 2018 | 36.31 | 36.29 | 1,495,078 | +0.35(+0.98%) | ||
Jun 05, 2018 | 36.39 | 36.88 | 35.71 | 35.94 | 1,664,759 | -0.37(-1.02%) |
Jun 04, 2018 | 36.53 | 36.92 | 35.84 | 36.31 | 1,556,521 | -0.20(-0.55%) |
Jun 01, 2018 | 37.39 | 37.43 | 36.27 | 36.51 | 1,368,879 | -0.53(-1.44%) |
May 31, 2018 | 37.70 | 37.79 | 36.98 | 37.04 | 1,543,799 | -0.66(-1.74%) |
May 30, 2018 | 38.62 | 38.63 | 37.42 | 37.70 | 2,832,160 | -0.64(-1.66%) |
May 29, 2018 | 39.80 | 40.09 | 38.26 | 38.34 | 1,774,259 | -1.67(-4.18%) |
May 25, 2018 | 40.01 | 40.01 | 40.01 | 0 | -0.86(-2.12%) | |
May 24, 2018 | 40.66 | 41.35 | 40.41 | 40.87 | 1,801,460 | +0.15(+0.37%) |
May 23, 2018 | 40.33 | 40.88 | 40.10 | 40.72 | 2,921,562 | +0.11(+0.28%) |
May 22, 2018 | 41.22 | 41.43 | 40.56 | 40.61 | 2,321,963 | -0.28(-0.67%) |
May 21, 2018 | 40.03 | 40.92 | 39.73 | 40.88 | 3,217,388 | +0.98(+2.45%) |
May 18, 2018 | 42.38 | 42.70 | 39.76 | 39.90 | 3,000,801 | -2.61(-6.15%) |
May 17, 2018 | 41.74 | 42.90 | 41.70 | 42.52 | 1,861,470 | +0.88(+2.12%) |
May 16, 2018 | 40.85 | 41.95 | 40.77 | 41.63 | 1,334,113 | +0.74(+1.81%) |
May 15, 2018 | 41.04 | 41.73 | 40.78 | 40.89 | 1,394,479 | -0.34(-0.83%) |
May 14, 2018 | 41.33 | 42.13 | 41.07 | 41.23 | 2,547,461 | +0.00(+0.00%) |
May 11, 2018 | 41.09 | 41.54 | 40.66 | 41.23 | 1,511,206 | +0.32(+0.79%) |
May 10, 2018 | 39.81 | 41.33 | 39.65 | 40.91 | 2,003,791 | +1.13(+2.84%) |
May 09, 2018 | 41.42 | 41.54 | 39.40 | 39.78 | 3,152,245 | -1.49(-3.61%) |
May 08, 2018 | 41.71 | 42.11 | 40.86 | 41.27 | 4,417,296 | -0.98(-2.32%) |
May 07, 2018 | 42.15 | 43.17 | 41.98 | 42.25 | 2,706,766 | -0.28(-0.65%) |
May 04, 2018 | 41.17 | 44.28 | 40.85 | 42.53 | 3,550,245 | +1.37(+3.32%) |
May 03, 2018 | 46.56 | 46.56 | 40.27 | 41.16 | 5,674,839 | -5.38(-11.56%) |
May 02, 2018 | 45.44 | 47.22 | 45.44 | 46.54 | 3,000,103 | +0.99(+2.17%) |
May 01, 2018 | 46.76 | 46.95 | 45.47 | 45.55 | 3,177,518 | -1.40(-2.98%) |
Apr 30, 2018 | 46.70 | 47.61 | 46.36 | 46.94 | 2,306,159 | +0.40(+0.86%) |
Apr 27, 2018 | 46.14 | 46.85 | 45.76 | 46.55 | 2,172,845 | +0.41(+0.89%) |
Apr 26, 2018 | 46.30 | 46.53 | 45.30 | 46.14 | 6,417,896 | +0.48(+1.04%) |
Apr 25, 2018 | 45.23 | 46.11 | 45.04 | 45.66 | 1,745,389 | +0.44(+0.97%) |
Apr 24, 2018 | 45.23 | 46.56 | 44.77 | 45.23 | 2,846,326 | +0.05(+0.11%) |
Apr 23, 2018 | 44.96 | 45.46 | 44.42 | 45.18 | 3,213,582 | +0.41(+0.91%) |
Apr 20, 2018 | 45.71 | 46.01 | 44.54 | 44.77 | 2,502,650 | -1.39(-3.01%) |
Apr 19, 2018 | 45.84 | 47.03 | 45.55 | 46.16 | 1,565,688 | +0.35(+0.77%) |
Apr 18, 2018 | 45.56 | 46.48 | 45.56 | 45.80 | 3,360,374 | +0.60(+1.32%) |
Apr 17, 2018 | 47.44 | 47.65 | 44.66 | 45.21 | 3,164,722 | -1.92(-4.07%) |
Apr 16, 2018 | 46.89 | 47.64 | 46.89 | 47.13 | 3,529,194 | +0.82(+1.76%) |
Apr 13, 2018 | 47.35 | 47.35 | 46.18 | 46.31 | 1,099,994 | -0.79(-1.67%) |
Apr 12, 2018 | 46.16 | 47.38 | 45.80 | 47.10 | 1,366,562 | +1.20(+2.61%) |
Apr 11, 2018 | 45.93 | 46.43 | 45.55 | 45.90 | 1,661,961 | -1.40(-2.95%) |
Apr 10, 2018 | 46.55 | 47.81 | 46.20 | 47.30 | 1,716,940 | +1.62(+3.56%) |
Apr 09, 2018 | 45.95 | 46.76 | 45.63 | 45.67 | 1,932,439 | -0.17(-0.37%) |
Apr 06, 2018 | 46.59 | 47.40 | 45.36 | 45.84 | 1,749,600 | -1.19(-2.53%) |
Apr 05, 2018 | 46.81 | 47.43 | 46.57 | 47.03 | 901,846 | +0.48(+1.04%) |
Apr 04, 2018 | 45.08 | 46.75 | 44.84 | 46.55 | 1,368,010 | +0.71(+1.55%) |
Apr 03, 2018 | 44.19 | 45.92 | 43.99 | 45.83 | 2,261,190 | +1.85(+4.21%) |
Apr 02, 2018 | 44.51 | 45.01 | 43.73 | 43.98 | 1,961,198 | -0.52(-1.17%) |
Mar 29, 2018 | 44.50 | 44.50 | 44.50 | 0 | -0.45(-0.99%) | |
Mar 28, 2018 | 44.63 | 45.42 | 44.32 | 44.95 | 1,265,122 | +0.35(+0.79%) |
Mar 27, 2018 | 45.37 | 45.68 | 44.20 | 44.60 | 1,382,126 | -0.41(-0.91%) |
Mar 26, 2018 | 44.37 | 45.17 | 43.31 | 45.01 | 2,070,145 | +1.30(+2.98%) |
Mar 23, 2018 | 45.59 | 46.08 | 43.51 | 43.70 | 2,116,964 | -1.96(-4.29%) |
Mar 22, 2018 | 46.38 | 47.31 | 45.65 | 45.66 | 1,576,867 | -1.27(-2.71%) |
Mar 21, 2018 | 47.67 | 48.14 | 46.87 | 46.94 | 2,235,125 | -0.90(-1.89%) |
Mar 20, 2018 | 47.06 | 48.34 | 46.81 | 47.84 | 4,914,733 | +1.03(+2.19%) |
Mar 19, 2018 | 46.29 | 47.03 | 45.89 | 46.81 | 3,166,575 | +0.32(+0.69%) |
Mar 16, 2018 | 46.29 | 47.42 | 46.15 | 46.49 | 4,851,713 | +0.20(+0.43%) |
Mar 15, 2018 | 46.33 | 46.36 | 45.27 | 46.29 | 1,714,549 | +0.22(+0.47%) |
Mar 14, 2018 | 46.27 | 46.48 | 45.68 | 46.07 | 911,682 | +0.11(+0.25%) |
Mar 13, 2018 | 46.06 | 46.62 | 45.80 | 45.96 | 1,407,818 | +0.08(+0.17%) |
Mar 12, 2018 | 45.55 | 46.21 | 45.22 | 45.88 | 1,418,128 | +0.59(+1.30%) |
Mar 09, 2018 | 43.91 | 45.62 | 43.86 | 45.29 | 2,661,354 | +1.49(+3.41%) |
Mar 08, 2018 | 44.10 | 44.45 | 43.20 | 43.80 | 1,836,582 | -0.11(-0.26%) |
Mar 07, 2018 | 43.91 | 2,631,656 | -0.57(-1.28%) | |||
Mar 06, 2018 | 43.76 | 44.56 | 43.32 | 44.48 | 1,452,386 | +0.98(+2.25%) |
Mar 05, 2018 | 43.14 | 44.14 | 42.50 | 43.51 | 1,132,246 | +0.24(+0.55%) |
Mar 02, 2018 | 41.60 | 43.61 | 41.37 | 43.27 | 1,871,902 | +1.16(+2.75%) |
Mar 01, 2018 | 43.02 | 43.51 | 41.47 | 42.11 | 2,495,182 | -0.82(-1.90%) |
Feb 28, 2018 | 42.64 | 43.61 | 41.48 | 42.93 | 1,811,500 | -0.06(-0.13%) |
Feb 27, 2018 | 44.19 | 44.72 | 42.97 | 42.98 | 2,424,943 | -1.02(-2.31%) |
Feb 26, 2018 | 43.55 | 44.66 | 43.32 | 44.00 | 4,979,773 | +0.46(+1.05%) |
Feb 23, 2018 | 43.13 | 43.70 | 42.28 | 43.54 | 5,273,640 | +1.55(+3.69%) |
Feb 22, 2018 | 42.88 | 41.99 | 10,920,645 | +4.98(+13.45%) | ||
Feb 21, 2018 | 38.12 | 38.25 | 36.84 | 37.02 | 3,307,808 | -0.93(-2.45%) |
Feb 20, 2018 | 37.64 | 38.79 | 37.57 | 37.95 | 2,392,500 | -0.08(-0.20%) |
Feb 16, 2018 | 38.02 | 38.02 | 38.02 | 0 | +1.16(+3.14%) | |
Feb 15, 2018 | 37.05 | 37.71 | 36.05 | 36.86 | 1,828,927 | +0.07(+0.18%) |
Feb 14, 2018 | 35.86 | 37.18 | 35.06 | 36.80 | 5,830,037 | -1.32(-3.46%) |
Feb 13, 2018 | 38.12 | 2,909,024 | -0.62(-1.59%) | |||
Feb 12, 2018 | 38.95 | 39.11 | 37.32 | 38.74 | 1,801,815 | -0.20(-0.51%) |
Feb 09, 2018 | 38.75 | 39.37 | 36.85 | 38.94 | 3,992,305 | +0.57(+1.49%) |
Feb 08, 2018 | 42.44 | 38.35 | 38.37 | 5,480,246 | -3.69(-8.77%) | |
Feb 07, 2018 | 41.65 | 42.52 | 40.93 | 42.05 | 2,069,617 | +0.41(+0.98%) |
Feb 06, 2018 | 38.87 | 42.22 | 37.80 | 41.64 | 2,361,901 | +0.98(+2.41%) |
Feb 05, 2018 | 40.95 | 42.15 | 40.10 | 40.66 | 1,496,837 | -0.78(-1.88%) |
Feb 02, 2018 | 42.13 | 42.56 | 41.33 | 41.44 | 984,875 | -1.07(-2.53%) |