Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 29.34 | 29.82 | 28.26 | 28.43 | 4,365,964 | -0.81(-2.78%) |
Jan 30, 2019 | 28.36 | 29.26 | 27.90 | 29.24 | 3,111,455 | +1.39(+4.99%) |
Jan 29, 2019 | 28.48 | 28.71 | 27.84 | 27.85 | 3,127,807 | -0.11(-0.39%) |
Jan 28, 2019 | 27.40 | 27.99 | 27.07 | 27.96 | 4,096,345 | -0.40(-1.40%) |
Jan 25, 2019 | 27.46 | 28.55 | 27.42 | 28.36 | 3,698,613 | +1.19(+4.39%) |
Jan 24, 2019 | 26.10 | 27.38 | 26.06 | 27.17 | 3,747,020 | +0.95(+3.64%) |
Jan 23, 2019 | 27.49 | 27.69 | 25.99 | 26.21 | 4,689,336 | -0.93(-3.44%) |
Jan 22, 2019 | 28.98 | 28.98 | 26.89 | 27.15 | 4,400,460 | -2.45(-8.29%) |
Jan 18, 2019 | 29.29 | 29.80 | 28.97 | 29.60 | 3,655,506 | +0.70(+2.44%) |
Jan 17, 2019 | 28.16 | 29.11 | 27.92 | 28.89 | 2,529,623 | +0.28(+0.97%) |
Jan 16, 2019 | 28.56 | 29.04 | 28.14 | 28.61 | 2,637,468 | -0.01(-0.03%) |
Jan 15, 2019 | 28.01 | 28.77 | 27.95 | 28.62 | 3,384,641 | +0.95(+3.44%) |
Jan 14, 2019 | 26.61 | 28.08 | 26.56 | 27.67 | 3,918,001 | +0.40(+1.46%) |
Jan 11, 2019 | 27.80 | 27.97 | 27.10 | 27.27 | 3,768,711 | -1.19(-4.19%) |
Jan 10, 2019 | 27.79 | 28.52 | 27.27 | 28.47 | 5,241,509 | +0.04(+0.14%) |
Jan 09, 2019 | 27.65 | 28.76 | 27.26 | 28.43 | 5,878,422 | +1.44(+5.33%) |
Jan 08, 2019 | 27.11 | 27.35 | 26.09 | 26.99 | 5,715,476 | +0.53(+1.99%) |
Jan 07, 2019 | 24.72 | 26.58 | 24.52 | 26.46 | 8,934,369 | +1.87(+7.59%) |
Jan 04, 2019 | 23.49 | 24.92 | 23.32 | 24.59 | 8,038,891 | +1.96(+8.64%) |
Jan 03, 2019 | 22.40 | 23.51 | 21.80 | 22.64 | 5,618,502 | +0.11(+0.48%) |
Jan 02, 2019 | 21.86 | 23.16 | 21.28 | 22.53 | 7,651,645 | +0.00(+0.00%) |
Dec 31, 2018 | 22.34 | 22.65 | 21.92 | 22.53 | 3,215,878 | +0.48(+2.16%) |
Dec 28, 2018 | 22.46 | 22.84 | 21.87 | 22.05 | 4,017,481 | -0.39(-1.73%) |
Dec 27, 2018 | 21.02 | 22.44 | 20.77 | 22.44 | 6,842,954 | +0.76(+3.53%) |
Dec 26, 2018 | 19.06 | 21.71 | 18.24 | 21.67 | 9,552,977 | +2.92(+15.56%) |
Dec 24, 2018 | 19.70 | 19.70 | 18.70 | 18.76 | 4,405,341 | -1.39(-6.90%) |
Dec 21, 2018 | 21.75 | 21.76 | 19.92 | 20.15 | 9,256,957 | -1.68(-7.69%) |
Dec 20, 2018 | 22.49 | 23.11 | 21.44 | 21.82 | 7,345,562 | -1.28(-5.54%) |
Dec 19, 2018 | 24.38 | 24.50 | 22.60 | 23.10 | 9,153,526 | -0.92(-3.84%) |
Dec 18, 2018 | 25.93 | 26.07 | 23.88 | 24.03 | 7,449,024 | -2.14(-8.19%) |
Dec 17, 2018 | 27.86 | 27.93 | 25.93 | 26.17 | 4,937,975 | -1.77(-6.33%) |
Dec 14, 2018 | 29.35 | 29.59 | 27.92 | 27.94 | 4,121,723 | -1.92(-6.42%) |
Dec 13, 2018 | 29.64 | 30.37 | 29.30 | 29.86 | 3,119,822 | +0.05(+0.17%) |
Dec 12, 2018 | 30.11 | 30.96 | 29.61 | 29.81 | 4,084,062 | +0.21(+0.70%) |
Dec 11, 2018 | 29.21 | 30.28 | 28.98 | 29.60 | 4,386,687 | +0.96(+3.36%) |
Dec 10, 2018 | 28.30 | 29.24 | 27.38 | 28.63 | 5,622,579 | -1.05(-3.55%) |
Dec 07, 2018 | 30.43 | 33.21 | 29.35 | 29.69 | 8,420,707 | +0.97(+3.39%) |
Dec 06, 2018 | 29.36 | 29.50 | 27.30 | 28.71 | 5,566,151 | -1.89(-6.16%) |
Dec 04, 2018 | 31.79 | 32.13 | 30.55 | 30.60 | 3,906,391 | -1.35(-4.23%) |
Dec 03, 2018 | 31.89 | 32.65 | 31.11 | 31.95 | 5,420,311 | +1.90(+6.31%) |
Nov 30, 2018 | 29.48 | 30.55 | 28.74 | 30.05 | 4,934,908 | -0.03(-0.10%) |
Nov 29, 2018 | 30.07 | 31.14 | 29.75 | 30.08 | 3,861,797 | +0.36(+1.20%) |
Nov 28, 2018 | 29.05 | 30.25 | 28.19 | 29.73 | 4,883,536 | +0.64(+2.18%) |
Nov 27, 2018 | 29.01 | 29.68 | 28.51 | 29.09 | 3,228,536 | +0.00(+0.00%) |
Nov 26, 2018 | 29.13 | 29.94 | 28.54 | 29.09 | 4,936,733 | +0.34(+1.17%) |
Nov 23, 2018 | 27.53 | 29.08 | 27.27 | 28.75 | 2,352,335 | -0.67(-2.26%) |
Nov 21, 2018 | 29.42 | 29.42 | 29.42 | 0 | +0.85(+2.99%) | |
Nov 20, 2018 | 30.18 | 30.18 | 28.24 | 28.57 | 5,406,051 | -2.78(-8.87%) |
Nov 19, 2018 | 32.29 | 32.51 | 30.93 | 31.35 | 4,452,586 | -1.74(-5.25%) |
Nov 16, 2018 | 33.57 | 34.22 | 32.62 | 33.08 | 4,389,226 | +0.03(+0.09%) |
Nov 15, 2018 | 31.51 | 33.05 | 31.36 | 33.05 | 5,080,004 | +1.58(+5.02%) |
Nov 14, 2018 | 32.60 | 33.42 | 31.20 | 31.47 | 6,164,277 | +0.28(+0.89%) |
Nov 13, 2018 | 33.76 | 34.03 | 30.98 | 31.20 | 6,467,467 | -2.98(-8.72%) |
Nov 12, 2018 | 36.73 | 36.89 | 34.00 | 34.18 | 4,244,900 | -1.65(-4.60%) |
Nov 09, 2018 | 33.83 | 36.14 | 32.86 | 35.82 | 5,465,986 | +0.70(+1.98%) |
Nov 08, 2018 | 35.62 | 36.24 | 34.97 | 35.13 | 3,157,221 | -0.88(-2.45%) |
Nov 07, 2018 | 36.13 | 37.08 | 35.15 | 36.01 | 3,366,419 | +0.68(+1.91%) |
Nov 06, 2018 | 35.21 | 36.10 | 34.39 | 35.34 | 4,679,758 | +0.30(+0.85%) |
Nov 05, 2018 | 34.63 | 35.50 | 34.13 | 35.04 | 3,189,496 | +1.06(+3.13%) |
Nov 02, 2018 | 35.84 | 36.24 | 33.57 | 33.98 | 3,802,754 | -1.73(-4.84%) |
Nov 01, 2018 | 37.47 | 37.66 | 34.98 | 35.70 | 5,146,821 | -1.33(-3.59%) |
Oct 31, 2018 | 36.55 | 38.65 | 36.05 | 37.03 | 6,148,470 | +2.01(+5.73%) |
Oct 30, 2018 | 33.36 | 35.44 | 32.80 | 35.03 | 5,522,219 | +1.04(+3.07%) |
Oct 29, 2018 | 35.71 | 35.86 | 33.47 | 33.99 | 5,208,658 | -1.85(-5.15%) |
Oct 26, 2018 | 35.41 | 36.52 | 34.98 | 35.83 | 3,294,840 | -0.45(-1.23%) |
Oct 25, 2018 | 36.20 | 37.12 | 35.63 | 36.28 | 3,420,406 | +0.52(+1.44%) |
Oct 24, 2018 | 38.95 | 39.10 | 35.72 | 35.76 | 3,832,762 | -2.36(-6.20%) |
Oct 23, 2018 | 38.39 | 38.66 | 37.14 | 38.13 | 3,339,354 | -1.59(-4.00%) |
Oct 22, 2018 | 40.39 | 40.67 | 39.30 | 39.72 | 2,646,317 | -1.06(-2.61%) |
Oct 19, 2018 | 41.19 | 41.92 | 40.08 | 40.78 | 2,013,625 | +0.00(+0.00%) |
Oct 18, 2018 | 40.34 | 41.44 | 39.83 | 40.78 | 2,196,531 | -0.79(-1.91%) |
Oct 17, 2018 | 42.84 | 42.92 | 40.64 | 41.57 | 2,081,977 | -1.40(-3.26%) |
Oct 16, 2018 | 42.87 | 43.44 | 42.24 | 42.97 | 1,636,267 | +0.27(+0.63%) |
Oct 15, 2018 | 43.39 | 43.91 | 42.31 | 42.70 | 3,700,292 | -0.70(-1.62%) |
Oct 12, 2018 | 43.37 | 44.26 | 42.56 | 43.41 | 3,577,954 | +1.42(+3.38%) |
Oct 11, 2018 | 41.97 | 42.88 | 40.75 | 41.99 | 3,071,771 | -0.55(-1.28%) |
Oct 10, 2018 | 45.21 | 45.22 | 42.23 | 42.54 | 3,522,064 | -2.63(-5.83%) |
Oct 09, 2018 | 46.00 | 46.81 | 44.83 | 45.17 | 3,600,355 | -0.32(-0.70%) |
Oct 08, 2018 | 46.55 | 47.55 | 44.84 | 45.48 | 4,473,986 | -2.43(-5.08%) |
Oct 05, 2018 | 50.08 | 50.34 | 46.78 | 47.92 | 4,161,707 | -2.38(-4.74%) |
Oct 04, 2018 | 52.54 | 52.78 | 49.90 | 50.30 | 2,361,893 | -2.72(-5.13%) |
Oct 03, 2018 | 53.11 | 53.65 | 52.13 | 53.02 | 2,486,673 | +0.26(+0.49%) |
Oct 02, 2018 | 54.26 | 54.37 | 52.75 | 52.76 | 2,312,062 | -1.36(-2.51%) |
Oct 01, 2018 | 52.91 | 54.78 | 52.13 | 54.12 | 2,415,082 | +1.46(+2.77%) |
Sep 28, 2018 | 51.50 | 53.88 | 51.48 | 52.66 | 2,276,193 | +0.93(+1.80%) |
Sep 27, 2018 | 51.63 | 51.87 | 51.28 | 51.73 | 1,374,602 | +0.87(+1.72%) |
Sep 26, 2018 | 51.27 | 51.99 | 50.69 | 50.86 | 2,070,656 | -0.91(-1.76%) |
Sep 25, 2018 | 51.24 | 52.11 | 50.93 | 51.77 | 1,993,375 | +1.11(+2.20%) |
Sep 24, 2018 | 49.46 | 51.36 | 49.46 | 50.66 | 3,011,266 | +2.56(+5.33%) |
Sep 21, 2018 | 47.72 | 49.11 | 47.46 | 48.10 | 2,054,516 | +0.76(+1.62%) |
Sep 20, 2018 | 49.12 | 49.20 | 47.22 | 47.33 | 1,866,424 | -1.22(-2.52%) |
Sep 19, 2018 | 47.65 | 49.50 | 47.65 | 48.55 | 1,965,666 | +0.39(+0.80%) |
Sep 18, 2018 | 47.19 | 48.72 | 47.14 | 48.16 | 1,648,707 | +1.33(+2.84%) |
Sep 17, 2018 | 47.85 | 48.20 | 46.50 | 46.83 | 1,823,781 | -0.64(-1.34%) |
Sep 14, 2018 | 47.30 | 48.06 | 47.06 | 47.47 | 1,413,455 | +0.12(+0.25%) |
Sep 13, 2018 | 47.26 | 47.53 | 45.85 | 47.35 | 1,936,457 | -0.37(-0.77%) |
Sep 12, 2018 | 48.46 | 48.95 | 47.64 | 47.72 | 1,872,949 | +0.12(+0.25%) |
Sep 11, 2018 | 46.31 | 47.82 | 46.01 | 47.60 | 1,966,537 | +1.09(+2.35%) |
Sep 10, 2018 | 47.08 | 47.78 | 46.24 | 46.51 | 1,639,234 | -0.38(-0.80%) |
Sep 07, 2018 | 46.18 | 47.09 | 45.58 | 46.88 | 2,320,710 | -0.39(-0.82%) |
Sep 06, 2018 | 50.14 | 50.26 | 47.03 | 47.27 | 2,537,993 | -3.00(-5.96%) |
Sep 05, 2018 | 49.71 | 50.44 | 48.71 | 50.27 | 2,214,334 | +0.12(+0.24%) |
Sep 04, 2018 | 51.14 | 52.00 | 49.90 | 50.15 | 2,376,275 | -0.40(-0.79%) |
Aug 31, 2018 | 50.55 | 50.55 | 50.55 | 0 | +0.56(+1.11%) | |
Aug 30, 2018 | 49.33 | 50.34 | 49.33 | 49.99 | 2,146,058 | +0.57(+1.15%) |
Aug 29, 2018 | 48.28 | 49.88 | 47.87 | 49.43 | 2,203,044 | +1.61(+3.36%) |
Aug 28, 2018 | 48.67 | 48.90 | 47.28 | 47.82 | 2,007,255 | -0.70(-1.43%) |
Aug 27, 2018 | 48.01 | 48.67 | 48.01 | 48.51 | 1,324,701 | +0.69(+1.43%) |
Aug 24, 2018 | 48.18 | 48.74 | 47.52 | 47.83 | 1,416,980 | +0.46(+0.96%) |
Aug 23, 2018 | 47.35 | 47.69 | 46.54 | 47.37 | 1,622,356 | -0.61(-1.26%) |
Aug 22, 2018 | 47.54 | 48.91 | 47.51 | 47.98 | 2,542,393 | +1.43(+3.07%) |
Aug 21, 2018 | 46.07 | 46.74 | 45.98 | 46.55 | 1,586,476 | +1.12(+2.47%) |
Aug 20, 2018 | 44.93 | 46.01 | 44.89 | 45.42 | 1,957,842 | +0.42(+0.93%) |
Aug 17, 2018 | 44.81 | 45.22 | 44.50 | 45.01 | 1,727,389 | +0.57(+1.27%) |
Aug 16, 2018 | 43.75 | 44.65 | 43.37 | 44.44 | 2,023,996 | +0.89(+2.05%) |
Aug 15, 2018 | 47.06 | 47.29 | 43.28 | 43.55 | 4,718,470 | -4.28(-8.95%) |
Aug 14, 2018 | 46.82 | 48.06 | 46.48 | 47.83 | 2,225,695 | +1.71(+3.70%) |
Aug 13, 2018 | 47.50 | 47.91 | 46.06 | 46.12 | 2,524,904 | -1.50(-3.15%) |
Aug 10, 2018 | 47.15 | 48.35 | 47.03 | 47.62 | 2,040,819 | +0.47(+0.99%) |
Aug 09, 2018 | 46.94 | 47.36 | 46.28 | 47.15 | 2,160,414 | +0.24(+0.51%) |
Aug 08, 2018 | 47.41 | 48.09 | 46.50 | 46.91 | 2,348,793 | -1.33(-2.76%) |
Aug 07, 2018 | 48.80 | 49.40 | 48.12 | 48.24 | 3,223,671 | +0.18(+0.37%) |
Aug 06, 2018 | 47.46 | 48.13 | 46.97 | 48.07 | 6,664,731 | +1.17(+2.50%) |
Aug 03, 2018 | 46.41 | 47.88 | 45.98 | 46.89 | 3,183,246 | +0.17(+0.36%) |
Aug 02, 2018 | 44.55 | 46.81 | 44.48 | 46.73 | 2,721,140 | +1.49(+3.29%) |
Aug 01, 2018 | 46.91 | 47.62 | 43.77 | 45.24 | 7,624,656 | -4.06(-8.24%) |
Jul 31, 2018 | 49.11 | 49.49 | 47.63 | 49.30 | 3,020,877 | -0.20(-0.40%) |
Jul 30, 2018 | 48.68 | 49.83 | 48.50 | 49.50 | 2,163,821 | +1.92(+4.03%) |
Jul 27, 2018 | 48.83 | 49.37 | 47.46 | 47.58 | 1,989,050 | -1.28(-2.62%) |
Jul 26, 2018 | 50.57 | 48.84 | 48.86 | 2,187,407 | -1.17(-2.34%) | |
Jul 25, 2018 | 50.64 | 50.80 | 49.45 | 50.03 | 1,850,703 | -0.50(-0.98%) |
Jul 24, 2018 | 49.85 | 51.34 | 49.63 | 50.53 | 2,069,392 | +1.09(+2.21%) |
Jul 23, 2018 | 49.70 | 49.97 | 49.01 | 49.44 | 1,844,283 | +0.14(+0.28%) |
Jul 20, 2018 | 49.98 | 50.01 | 48.90 | 49.30 | 2,037,561 | -0.28(-0.56%) |
Jul 19, 2018 | 49.25 | 49.99 | 48.80 | 49.57 | 2,763,638 | -0.15(-0.30%) |
Jul 18, 2018 | 48.38 | 49.96 | 46.84 | 49.72 | 3,463,096 | +0.63(+1.27%) |
Jul 17, 2018 | 48.65 | 49.86 | 48.32 | 49.10 | 2,821,465 | +0.27(+0.55%) |
Jul 16, 2018 | 50.75 | 51.55 | 47.53 | 48.83 | 5,992,102 | -3.27(-6.27%) |
Jul 13, 2018 | 51.52 | 52.91 | 51.34 | 52.10 | 1,648,805 | +0.42(+0.81%) |
Jul 12, 2018 | 52.37 | 52.76 | 50.89 | 51.68 | 2,636,612 | -0.52(-0.99%) |
Jul 11, 2018 | 53.37 | 54.30 | 51.55 | 52.20 | 3,343,726 | -1.90(-3.51%) |
Jul 10, 2018 | 53.85 | 55.00 | 53.09 | 54.09 | 2,571,231 | +0.88(+1.66%) |
Jul 09, 2018 | 52.45 | 53.58 | 51.65 | 53.21 | 2,732,122 | +1.30(+2.51%) |
Jul 06, 2018 | 50.07 | 52.22 | 49.97 | 51.91 | 2,113,013 | +1.01(+1.99%) |
Jul 05, 2018 | 52.16 | 50.38 | 50.90 | 2,167,112 | -0.14(-0.27%) | |
Jul 03, 2018 | 51.03 | 51.03 | 51.03 | 0 | +0.98(+1.96%) | |
Jul 02, 2018 | 51.76 | 51.85 | 49.45 | 50.05 | 4,523,629 | -2.29(-4.38%) |
Jun 29, 2018 | 52.71 | 53.45 | 52.27 | 52.34 | 2,349,894 | -0.30(-0.57%) |
Jun 28, 2018 | 53.19 | 53.85 | 51.98 | 52.64 | 3,382,705 | -0.51(-0.95%) |
Jun 27, 2018 | 54.25 | 55.33 | 52.96 | 53.15 | 4,333,395 | -0.15(-0.28%) |
Jun 26, 2018 | 52.82 | 53.58 | 51.76 | 53.30 | 4,323,438 | +0.52(+0.98%) |
Jun 25, 2018 | 55.01 | 55.42 | 52.02 | 52.78 | 4,742,073 | -2.28(-4.15%) |
Jun 22, 2018 | 53.28 | 56.07 | 53.28 | 55.07 | 9,818,558 | +4.76(+9.45%) |
Jun 21, 2018 | 50.36 | 51.67 | 49.86 | 50.31 | 4,009,410 | -0.52(-1.02%) |
Jun 20, 2018 | 49.37 | 51.11 | 48.83 | 50.83 | 4,499,465 | +2.22(+4.58%) |
Jun 19, 2018 | 46.39 | 49.07 | 45.94 | 48.60 | 3,190,498 | +1.03(+2.17%) |
Jun 18, 2018 | 46.96 | 48.62 | 46.96 | 47.57 | 4,279,133 | +1.12(+2.42%) |
Jun 15, 2018 | 51.27 | 46.08 | 46.45 | 8,468,792 | -4.83(-9.41%) | |
Jun 14, 2018 | 52.98 | 53.45 | 51.10 | 51.27 | 3,406,654 | -0.93(-1.79%) |
Jun 13, 2018 | 52.03 | 53.17 | 51.80 | 52.21 | 3,286,272 | -0.25(-0.47%) |
Jun 12, 2018 | 53.17 | 54.09 | 51.95 | 52.45 | 3,652,962 | -0.70(-1.33%) |
Jun 11, 2018 | 53.18 | 53.68 | 52.80 | 53.16 | 2,431,871 | -0.38(-0.70%) |
Jun 08, 2018 | 54.16 | 54.57 | 52.55 | 53.54 | 3,237,872 | -0.73(-1.35%) |
Jun 07, 2018 | 52.57 | 54.68 | 52.51 | 54.27 | 4,959,079 | +2.27(+4.37%) |
Jun 06, 2018 | 51.05 | 52.00 | 3,522,122 | +0.23(+0.44%) | ||
Jun 05, 2018 | 51.24 | 52.47 | 50.62 | 51.77 | 6,080,475 | +0.05(+0.10%) |
Jun 04, 2018 | 53.08 | 53.95 | 50.68 | 51.72 | 5,074,794 | -1.18(-2.23%) |
Jun 01, 2018 | 51.89 | 54.02 | 51.42 | 52.90 | 6,619,794 | +0.85(+1.64%) |
May 31, 2018 | 51.35 | 53.53 | 51.23 | 52.05 | 5,108,299 | -0.31(-0.59%) |
May 30, 2018 | 50.44 | 53.61 | 50.35 | 52.35 | 6,885,586 | +2.59(+5.21%) |
May 29, 2018 | 47.94 | 49.78 | 47.91 | 49.76 | 5,583,691 | +1.27(+2.62%) |
May 25, 2018 | 48.49 | 48.49 | 48.49 | 0 | -1.69(-3.36%) | |
May 24, 2018 | 48.85 | 50.94 | 48.35 | 50.18 | 4,896,658 | -0.24(-0.47%) |
May 23, 2018 | 49.80 | 50.96 | 48.66 | 50.42 | 7,910,094 | +0.30(+0.59%) |
May 22, 2018 | 52.99 | 53.66 | 49.86 | 50.12 | 8,000,825 | -2.72(-5.15%) |
May 21, 2018 | 52.11 | 53.10 | 52.05 | 52.84 | 3,568,077 | +1.20(+2.33%) |
May 18, 2018 | 51.39 | 51.70 | 50.81 | 51.64 | 4,640,238 | +0.25(+0.48%) |
May 17, 2018 | 49.64 | 51.57 | 49.63 | 51.39 | 5,528,778 | +2.11(+4.27%) |
May 16, 2018 | 48.25 | 49.38 | 48.23 | 49.29 | 2,765,338 | +0.64(+1.31%) |
May 15, 2018 | 47.47 | 48.98 | 46.91 | 48.65 | 4,076,480 | +1.18(+2.49%) |
May 14, 2018 | 46.40 | 47.76 | 46.27 | 47.47 | 4,335,465 | +1.24(+2.68%) |
May 11, 2018 | 47.02 | 47.24 | 46.08 | 46.23 | 3,954,794 | -0.70(-1.50%) |
May 10, 2018 | 46.39 | 47.15 | 46.04 | 46.93 | 5,192,795 | +0.78(+1.70%) |
May 09, 2018 | 46.87 | 47.91 | 45.99 | 46.15 | 6,734,258 | +0.14(+0.30%) |
May 08, 2018 | 44.68 | 46.12 | 43.00 | 46.01 | 7,470,622 | +1.28(+2.86%) |
May 07, 2018 | 44.89 | 46.62 | 44.63 | 44.73 | 7,547,497 | +0.38(+0.85%) |
May 04, 2018 | 44.06 | 44.66 | 43.61 | 44.35 | 4,774,770 | +0.44(+0.99%) |
May 03, 2018 | 43.09 | 44.41 | 42.84 | 43.92 | 4,573,736 | +0.50(+1.14%) |
May 02, 2018 | 41.63 | 43.45 | 41.26 | 43.42 | 6,075,364 | +1.67(+4.00%) |
May 01, 2018 | 40.67 | 42.18 | 39.81 | 41.75 | 7,725,118 | +1.22(+3.01%) |
Apr 30, 2018 | 39.97 | 41.51 | 39.85 | 40.53 | 5,688,045 | +0.48(+1.19%) |
Apr 27, 2018 | 40.08 | 40.25 | 39.10 | 40.05 | 4,026,944 | -0.37(-0.91%) |
Apr 26, 2018 | 40.78 | 40.83 | 39.34 | 40.42 | 3,799,896 | -0.17(-0.42%) |
Apr 25, 2018 | 39.96 | 40.62 | 39.28 | 40.59 | 3,944,593 | +0.59(+1.46%) |
Apr 24, 2018 | 39.72 | 40.51 | 39.39 | 40.00 | 5,601,389 | +0.57(+1.44%) |
Apr 23, 2018 | 38.83 | 39.53 | 38.20 | 39.44 | 4,622,577 | -0.01(-0.03%) |
Apr 20, 2018 | 39.05 | 39.47 | 38.59 | 39.45 | 3,991,110 | +0.39(+0.99%) |
Apr 19, 2018 | 39.63 | 40.18 | 38.32 | 39.06 | 4,321,006 | -0.03(-0.08%) |
Apr 18, 2018 | 38.66 | 39.92 | 38.40 | 39.09 | 4,815,304 | +1.03(+2.71%) |
Apr 17, 2018 | 38.03 | 38.29 | 37.50 | 38.06 | 2,784,556 | +0.12(+0.31%) |
Apr 16, 2018 | 38.28 | 38.28 | 37.81 | 37.94 | 2,954,466 | -0.42(-1.09%) |
Apr 13, 2018 | 37.23 | 38.66 | 36.95 | 38.36 | 4,907,492 | +1.61(+4.38%) |
Apr 12, 2018 | 36.54 | 37.06 | 35.43 | 36.75 | 4,293,758 | -0.03(-0.08%) |
Apr 11, 2018 | 35.62 | 37.52 | 35.51 | 36.78 | 6,728,408 | +1.25(+3.52%) |
Apr 10, 2018 | 34.07 | 36.24 | 33.85 | 35.53 | 7,967,486 | +2.35(+7.09%) |
Apr 09, 2018 | 33.81 | 33.93 | 33.11 | 33.17 | 3,402,832 | -0.29(-0.86%) |
Apr 06, 2018 | 34.26 | 34.64 | 32.79 | 33.46 | 4,731,836 | -1.06(-3.08%) |
Apr 05, 2018 | 33.12 | 35.26 | 33.08 | 34.52 | 6,265,264 | +1.55(+4.70%) |
Apr 04, 2018 | 32.02 | 33.15 | 31.83 | 32.97 | 4,342,299 | +0.07(+0.21%) |
Apr 03, 2018 | 32.94 | 33.31 | 32.02 | 32.90 | 2,403,568 | +0.40(+1.22%) |
Apr 02, 2018 | 33.32 | 33.63 | 31.64 | 32.51 | 3,444,197 | -1.09(-3.25%) |
Mar 29, 2018 | 33.60 | 33.60 | 33.60 | 0 | +1.00(+3.08%) | |
Mar 28, 2018 | 32.72 | 33.05 | 31.97 | 32.60 | 3,604,153 | -0.09(-0.27%) |
Mar 27, 2018 | 33.91 | 34.07 | 32.35 | 32.69 | 3,779,988 | -1.08(-3.20%) |
Mar 26, 2018 | 33.85 | 34.01 | 32.91 | 33.77 | 3,169,132 | +0.39(+1.16%) |
Mar 23, 2018 | 33.54 | 34.66 | 32.84 | 33.38 | 5,152,912 | +0.36(+1.08%) |
Mar 22, 2018 | 32.82 | 33.55 | 32.35 | 33.02 | 5,006,178 | -0.35(-1.04%) |
Mar 21, 2018 | 30.76 | 33.67 | 30.68 | 33.37 | 10,442,334 | +2.93(+9.62%) |
Mar 20, 2018 | 29.59 | 30.78 | 29.59 | 30.44 | 3,568,988 | +1.15(+3.93%) |
Mar 19, 2018 | 30.19 | 30.33 | 29.00 | 29.29 | 3,553,029 | -1.15(-3.78%) |
Mar 16, 2018 | 30.51 | 31.06 | 29.92 | 30.44 | 3,984,285 | +0.02(+0.07%) |
Mar 15, 2018 | 30.88 | 31.37 | 30.05 | 30.42 | 3,520,180 | -0.25(-0.81%) |
Mar 14, 2018 | 30.17 | 30.94 | 30.13 | 30.67 | 3,765,817 | +0.49(+1.61%) |
Mar 13, 2018 | 30.27 | 30.64 | 29.53 | 30.18 | 3,167,865 | -0.18(-0.59%) |
Mar 12, 2018 | 29.73 | 30.56 | 29.66 | 30.36 | 4,517,149 | +0.76(+2.58%) |
Mar 09, 2018 | 28.29 | 29.73 | 28.27 | 29.60 | 5,190,335 | +1.71(+6.12%) |
Mar 08, 2018 | 28.62 | 28.76 | 27.55 | 27.89 | 3,871,596 | -0.36(-1.27%) |
Mar 07, 2018 | 28.05 | 28.25 | 3,574,047 | -0.84(-2.90%) | ||
Mar 06, 2018 | 29.49 | 29.90 | 28.90 | 29.09 | 3,828,027 | -0.18(-0.61%) |
Mar 05, 2018 | 28.56 | 29.56 | 28.52 | 29.27 | 6,581,790 | +0.59(+2.04%) |
Mar 02, 2018 | 27.19 | 28.76 | 27.03 | 28.68 | 4,033,307 | +1.15(+4.18%) |
Mar 01, 2018 | 27.03 | 28.04 | 26.99 | 27.53 | 3,742,198 | +0.52(+1.91%) |
Feb 28, 2018 | 28.13 | 28.36 | 26.99 | 27.02 | 4,298,245 | -0.89(-3.20%) |
Feb 27, 2018 | 28.80 | 29.51 | 27.89 | 27.91 | 5,103,072 | -0.91(-3.17%) |
Feb 26, 2018 | 28.95 | 29.29 | 27.86 | 28.82 | 7,270,923 | +0.26(+0.90%) |
Feb 23, 2018 | 28.52 | 29.08 | 27.66 | 28.57 | 9,462,830 | +0.51(+1.80%) |
Feb 22, 2018 | 28.06 | 16,387,060 | +5.65(+25.21%) | |||
Feb 21, 2018 | 23.35 | 23.54 | 22.39 | 22.41 | 6,174,112 | -0.92(-3.96%) |
Feb 20, 2018 | 23.29 | 24.41 | 23.12 | 23.33 | 3,891,646 | +0.17(+0.73%) |
Feb 16, 2018 | 23.16 | 23.16 | 23.16 | 0 | -0.34(-1.44%) | |
Feb 15, 2018 | 23.72 | 23.79 | 22.58 | 23.50 | 4,469,042 | -0.19(-0.80%) |
Feb 14, 2018 | 22.11 | 23.82 | 21.79 | 23.69 | 4,686,153 | +1.18(+5.25%) |
Feb 13, 2018 | 22.59 | 23.01 | 22.31 | 22.51 | 3,177,410 | -0.65(-2.79%) |
Feb 12, 2018 | 22.96 | 23.67 | 22.66 | 23.15 | 4,399,141 | +0.83(+3.74%) |
Feb 09, 2018 | 22.55 | 22.73 | 21.23 | 22.32 | 7,056,066 | -0.11(-0.49%) |
Feb 08, 2018 | 24.24 | 24.46 | 22.38 | 22.43 | 6,064,264 | -1.46(-6.11%) |
Feb 07, 2018 | 25.79 | 26.27 | 23.88 | 23.89 | 6,812,562 | -2.00(-7.71%) |
Feb 06, 2018 | 24.61 | 26.46 | 24.53 | 25.88 | 5,784,744 | +0.26(+1.01%) |
Feb 05, 2018 | 26.23 | 26.72 | 25.34 | 25.63 | 6,378,780 | -1.14(-4.27%) |
Feb 02, 2018 | 27.91 | 28.07 | 26.56 | 26.77 | 4,357,333 | -1.70(-5.96%) |