Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 47.59 | 47.96 | 46.06 | 46.73 | 643,143 | -0.85(-1.79%) |
Apr 29, 2019 | 48.31 | 48.84 | 47.57 | 47.58 | 339,458 | -0.78(-1.61%) |
Apr 26, 2019 | 47.80 | 48.74 | 47.34 | 48.36 | 364,300 | +0.48(+1.00%) |
Apr 25, 2019 | 47.03 | 48.17 | 46.58 | 47.88 | 274,315 | +0.81(+1.72%) |
Apr 24, 2019 | 48.14 | 48.30 | 46.51 | 47.07 | 393,744 | -0.86(-1.79%) |
Apr 23, 2019 | 47.00 | 48.22 | 46.78 | 47.93 | 623,670 | +1.10(+2.35%) |
Apr 22, 2019 | 47.00 | 47.96 | 46.38 | 46.83 | 479,648 | -0.38(-0.80%) |
Apr 18, 2019 | 46.33 | 47.64 | 45.00 | 47.21 | 1,092,000 | +1.07(+2.32%) |
Apr 17, 2019 | 49.44 | 49.44 | 45.94 | 46.14 | 1,160,199 | -2.37(-4.89%) |
Apr 16, 2019 | 49.26 | 49.60 | 47.53 | 48.51 | 533,472 | -0.25(-0.51%) |
Apr 15, 2019 | 47.78 | 48.99 | 47.25 | 48.76 | 1,249,709 | +0.73(+1.52%) |
Apr 12, 2019 | 53.31 | 53.93 | 47.99 | 48.03 | 1,251,300 | -4.70(-8.91%) |
Apr 11, 2019 | 54.27 | 54.60 | 52.49 | 52.73 | 568,048 | -1.52(-2.80%) |
Apr 10, 2019 | 52.81 | 54.29 | 52.54 | 54.25 | 939,927 | +1.65(+3.14%) |
Apr 09, 2019 | 52.82 | 53.45 | 52.46 | 52.60 | 457,394 | -0.28(-0.53%) |
Apr 08, 2019 | 53.53 | 53.74 | 52.23 | 52.88 | 673,648 | -1.14(-2.11%) |
Apr 05, 2019 | 53.08 | 54.08 | 52.41 | 54.02 | 731,500 | +1.23(+2.33%) |
Apr 04, 2019 | 54.92 | 55.63 | 52.75 | 52.79 | 510,757 | -2.37(-4.30%) |
Apr 03, 2019 | 55.14 | 55.32 | 54.10 | 55.16 | 505,900 | +0.66(+1.21%) |
Apr 02, 2019 | 55.63 | 55.66 | 54.09 | 54.50 | 703,610 | -1.03(-1.85%) |
Apr 01, 2019 | 55.06 | 55.71 | 54.22 | 55.53 | 1,283,682 | +1.18(+2.17%) |
Mar 29, 2019 | 54.30 | 54.90 | 53.89 | 54.35 | 549,800 | +0.13(+0.24%) |
Mar 28, 2019 | 53.50 | 55.17 | 53.13 | 54.22 | 414,194 | +0.60(+1.12%) |
Mar 27, 2019 | 54.26 | 54.46 | 52.96 | 53.62 | 845,905 | -3.54(-6.19%) |
Mar 26, 2019 | 53.61 | 57.16 | 53.02 | 57.16 | 386,654 | +4.11(+7.75%) |
Mar 25, 2019 | 52.76 | 53.80 | 51.55 | 53.05 | 529,891 | +0.07(+0.13%) |
Mar 22, 2019 | 55.40 | 55.40 | 52.68 | 52.98 | 819,300 | -2.64(-4.75%) |
Mar 21, 2019 | 54.66 | 56.25 | 54.23 | 55.62 | 472,990 | +0.54(+0.98%) |
Mar 20, 2019 | 56.20 | 56.41 | 54.50 | 55.08 | 552,747 | -1.09(-1.94%) |
Mar 19, 2019 | 55.41 | 56.70 | 55.41 | 56.17 | 324,462 | +0.49(+0.88%) |
Mar 18, 2019 | 56.25 | 57.10 | 54.90 | 55.68 | 384,819 | -0.82(-1.45%) |
Mar 15, 2019 | 55.99 | 58.00 | 55.89 | 56.50 | 914,500 | +0.67(+1.20%) |
Mar 14, 2019 | 56.30 | 56.88 | 55.66 | 55.83 | 283,499 | -1.01(-1.78%) |
Mar 13, 2019 | 55.08 | 56.84 | 54.07 | 56.84 | 936,569 | +1.74(+3.16%) |
Mar 12, 2019 | 54.34 | 55.98 | 54.13 | 55.10 | 711,872 | +0.92(+1.70%) |
Mar 11, 2019 | 54.52 | 54.53 | 53.60 | 54.18 | 1,020,398 | -0.19(-0.35%) |
Mar 08, 2019 | 54.79 | 54.79 | 53.52 | 54.37 | 815,600 | -0.66(-1.20%) |
Mar 07, 2019 | 55.38 | 55.86 | 54.06 | 55.03 | 677,645 | -0.55(-0.99%) |
Mar 06, 2019 | 58.09 | 58.15 | 55.47 | 55.58 | 767,917 | -2.59(-4.45%) |
Mar 05, 2019 | 58.67 | 59.75 | 58.05 | 58.17 | 714,548 | -0.52(-0.89%) |
Mar 04, 2019 | 60.00 | 60.45 | 58.16 | 58.69 | 787,649 | -1.22(-2.04%) |
Mar 01, 2019 | 58.14 | 60.49 | 57.61 | 59.91 | 781,000 | +2.11(+3.65%) |
Feb 28, 2019 | 60.00 | 61.23 | 56.16 | 57.80 | 1,456,689 | -0.86(-1.47%) |
Feb 27, 2019 | 57.19 | 58.66 | 56.37 | 58.66 | 723,832 | +1.57(+2.75%) |
Feb 26, 2019 | 58.00 | 58.61 | 56.99 | 57.09 | 702,555 | -1.44(-2.46%) |
Feb 25, 2019 | 57.33 | 59.18 | 57.00 | 58.53 | 741,669 | +1.51(+2.65%) |
Feb 22, 2019 | 56.14 | 58.09 | 55.96 | 57.02 | 577,600 | +1.13(+2.02%) |
Feb 21, 2019 | 57.21 | 57.21 | 55.61 | 55.89 | 486,365 | -1.56(-2.72%) |
Feb 20, 2019 | 57.90 | 58.86 | 56.22 | 57.45 | 522,067 | -0.17(-0.30%) |
Feb 19, 2019 | 58.38 | 58.91 | 57.28 | 57.62 | 423,789 | -0.88(-1.50%) |
Feb 15, 2019 | 57.39 | 58.77 | 56.95 | 58.50 | 531,300 | +1.54(+2.70%) |
Feb 14, 2019 | 57.26 | 57.89 | 56.57 | 56.96 | 488,814 | -0.60(-1.04%) |
Feb 13, 2019 | 58.61 | 59.48 | 57.17 | 57.56 | 382,399 | -0.52(-0.90%) |
Feb 12, 2019 | 58.00 | 59.48 | 57.64 | 58.08 | 992,739 | +0.44(+0.76%) |
Feb 11, 2019 | 57.49 | 57.88 | 56.57 | 57.64 | 282,835 | +0.66(+1.16%) |
Feb 08, 2019 | 55.12 | 57.76 | 55.00 | 56.98 | 523,800 | +1.08(+1.93%) |
Feb 07, 2019 | 57.17 | 57.48 | 55.48 | 55.90 | 444,262 | -1.62(-2.82%) |
Feb 06, 2019 | 57.35 | 58.09 | 56.29 | 57.52 | 416,474 | +0.19(+0.33%) |
Feb 05, 2019 | 56.64 | 57.72 | 56.06 | 57.33 | 471,378 | +0.91(+1.61%) |
Feb 04, 2019 | 55.99 | 56.82 | 54.94 | 56.42 | 283,951 | +0.64(+1.15%) |
Feb 01, 2019 | 56.91 | 56.95 | 54.91 | 55.78 | 568,000 | -0.97(-1.71%) |
Jan 31, 2019 | 56.40 | 57.25 | 56.21 | 56.75 | 652,359 | +0.29(+0.51%) |
Jan 30, 2019 | 53.77 | 56.84 | 53.40 | 56.46 | 710,669 | +2.80(+5.22%) |
Jan 29, 2019 | 53.76 | 53.80 | 52.86 | 53.66 | 373,082 | +0.17(+0.32%) |
Jan 28, 2019 | 54.00 | 54.13 | 52.61 | 53.49 | 658,972 | -1.15(-2.10%) |
Jan 25, 2019 | 54.19 | 54.97 | 53.08 | 54.64 | 727,100 | +1.18(+2.21%) |
Jan 24, 2019 | 51.91 | 53.58 | 51.69 | 53.46 | 508,385 | +1.55(+2.99%) |
Jan 23, 2019 | 51.74 | 53.19 | 50.87 | 51.91 | 1,055,833 | +0.48(+0.93%) |
Jan 22, 2019 | 52.01 | 52.63 | 51.22 | 51.43 | 980,145 | -1.29(-2.45%) |
Jan 18, 2019 | 49.94 | 52.83 | 49.34 | 52.72 | 884,100 | +1.93(+3.80%) |
Jan 17, 2019 | 50.58 | 52.26 | 49.61 | 50.79 | 758,834 | +0.12(+0.24%) |
Jan 16, 2019 | 49.22 | 50.80 | 49.22 | 50.67 | 590,609 | +1.56(+3.18%) |
Jan 15, 2019 | 47.50 | 49.17 | 47.22 | 49.11 | 529,992 | +1.80(+3.80%) |
Jan 14, 2019 | 46.90 | 48.11 | 46.31 | 47.31 | 507,834 | -0.37(-0.78%) |
Jan 11, 2019 | 47.75 | 48.43 | 47.27 | 47.68 | 349,300 | -0.23(-0.48%) |
Jan 10, 2019 | 46.85 | 48.36 | 46.25 | 47.91 | 665,377 | -0.12(-0.25%) |
Jan 09, 2019 | 48.40 | 48.87 | 47.54 | 48.03 | 454,870 | -0.22(-0.46%) |
Jan 08, 2019 | 47.72 | 48.25 | 46.56 | 48.25 | 816,032 | +1.51(+3.23%) |
Jan 07, 2019 | 45.90 | 47.59 | 45.66 | 46.74 | 980,614 | +1.38(+3.04%) |
Jan 04, 2019 | 43.80 | 45.50 | 42.97 | 45.36 | 884,900 | +2.53(+5.91%) |
Jan 03, 2019 | 44.97 | 46.32 | 42.50 | 42.83 | 885,266 | -2.99(-6.53%) |
Jan 02, 2019 | 45.15 | 46.68 | 44.50 | 45.82 | 538,318 | -0.46(-0.99%) |
Dec 31, 2018 | 45.25 | 46.49 | 44.07 | 46.28 | 879,800 | +1.45(+3.23%) |
Dec 28, 2018 | 44.02 | 45.94 | 43.23 | 44.83 | 706,000 | +1.05(+2.40%) |
Dec 27, 2018 | 43.00 | 43.95 | 41.74 | 43.78 | 646,087 | -0.30(-0.68%) |
Dec 26, 2018 | 41.05 | 44.15 | 40.95 | 44.08 | 714,646 | +3.43(+8.44%) |
Dec 24, 2018 | 39.83 | 41.43 | 39.27 | 40.65 | 309,800 | +0.42(+1.04%) |
Dec 21, 2018 | 42.74 | 43.10 | 39.10 | 40.23 | 1,942,300 | -2.20(-5.19%) |
Dec 20, 2018 | 41.00 | 46.33 | 40.75 | 42.43 | 2,067,848 | +1.68(+4.12%) |
Dec 19, 2018 | 40.69 | 43.00 | 39.68 | 40.75 | 1,209,767 | +1.25(+3.16%) |
Dec 18, 2018 | 41.10 | 41.84 | 38.93 | 39.50 | 913,835 | +0.51(+1.31%) |
Dec 17, 2018 | 39.05 | 40.88 | 38.28 | 38.99 | 611,873 | -0.56(-1.42%) |
Dec 14, 2018 | 38.58 | 40.57 | 38.56 | 39.55 | 551,100 | +0.18(+0.46%) |
Dec 13, 2018 | 40.83 | 41.39 | 38.88 | 39.37 | 382,565 | -1.30(-3.20%) |
Dec 12, 2018 | 40.40 | 41.42 | 40.20 | 40.67 | 403,206 | +0.91(+2.29%) |
Dec 11, 2018 | 40.00 | 41.16 | 39.13 | 39.76 | 358,907 | +0.72(+1.84%) |
Dec 10, 2018 | 38.10 | 39.12 | 37.27 | 39.04 | 386,384 | +1.07(+2.82%) |
Dec 07, 2018 | 41.00 | 42.33 | 37.64 | 37.97 | 961,500 | -2.96(-7.23%) |
Dec 06, 2018 | 41.03 | 42.10 | 40.08 | 40.93 | 433,332 | -0.41(-0.99%) |
Dec 04, 2018 | 43.44 | 44.73 | 41.20 | 41.34 | 1,027,200 | -2.59(-5.90%) |
Dec 03, 2018 | 43.95 | 44.50 | 42.74 | 43.93 | 537,799 | +0.57(+1.31%) |
Nov 30, 2018 | 42.37 | 43.46 | 41.88 | 43.36 | 379,700 | +1.10(+2.60%) |
Nov 29, 2018 | 42.80 | 43.34 | 42.09 | 42.26 | 368,802 | -0.81(-1.88%) |
Nov 28, 2018 | 40.79 | 43.14 | 40.37 | 43.07 | 379,441 | +2.51(+6.19%) |
Nov 27, 2018 | 41.31 | 41.31 | 40.20 | 40.56 | 255,389 | -0.98(-2.36%) |
Nov 26, 2018 | 40.96 | 42.00 | 40.58 | 41.54 | 389,054 | +1.22(+3.03%) |
Nov 23, 2018 | 39.09 | 41.63 | 39.09 | 40.32 | 169,500 | +0.75(+1.90%) |
Nov 21, 2018 | 39.57 | 39.57 | 39.57 | 0 | +0.19(+0.48%) | |
Nov 20, 2018 | 38.37 | 40.04 | 37.85 | 39.38 | 642,852 | +0.17(+0.43%) |
Nov 19, 2018 | 40.32 | 41.28 | 38.41 | 39.21 | 451,262 | -1.23(-3.04%) |
Nov 16, 2018 | 39.97 | 40.59 | 38.72 | 40.44 | 575,400 | +0.08(+0.20%) |
Nov 15, 2018 | 39.24 | 41.00 | 39.00 | 40.36 | 426,314 | +0.87(+2.20%) |
Nov 14, 2018 | 41.24 | 41.91 | 39.30 | 39.49 | 435,270 | -1.18(-2.90%) |
Nov 13, 2018 | 39.70 | 41.45 | 39.50 | 40.67 | 681,153 | +1.28(+3.25%) |
Nov 12, 2018 | 41.87 | 42.21 | 39.39 | 39.39 | 577,182 | -2.67(-6.35%) |
Nov 09, 2018 | 43.35 | 43.96 | 41.48 | 42.06 | 515,000 | -1.42(-3.27%) |
Nov 08, 2018 | 43.15 | 44.48 | 42.21 | 43.48 | 675,687 | +0.20(+0.46%) |
Nov 07, 2018 | 43.00 | 43.90 | 41.83 | 43.28 | 638,580 | +0.69(+1.62%) |
Nov 06, 2018 | 42.01 | 44.37 | 41.46 | 42.59 | 929,284 | +0.41(+0.97%) |
Nov 05, 2018 | 44.81 | 45.48 | 41.80 | 42.18 | 969,698 | -2.65(-5.91%) |
Nov 02, 2018 | 44.20 | 45.80 | 43.55 | 44.83 | 868,300 | +0.63(+1.43%) |
Nov 01, 2018 | 42.87 | 44.72 | 42.87 | 44.20 | 1,177,680 | +1.33(+3.10%) |
Oct 31, 2018 | 40.32 | 43.80 | 40.25 | 42.87 | 1,362,768 | +3.23(+8.15%) |
Oct 30, 2018 | 41.66 | 42.34 | 38.52 | 39.64 | 1,372,046 | -1.98(-4.76%) |
Oct 29, 2018 | 47.42 | 47.66 | 41.46 | 41.62 | 1,848,833 | -5.20(-11.11%) |
Oct 26, 2018 | 46.03 | 48.17 | 45.40 | 46.82 | 486,300 | -0.54(-1.14%) |
Oct 25, 2018 | 45.48 | 48.83 | 45.18 | 47.36 | 736,815 | +1.78(+3.91%) |
Oct 24, 2018 | 51.25 | 52.02 | 45.48 | 45.58 | 708,692 | -5.54(-10.84%) |
Oct 23, 2018 | 49.78 | 52.55 | 48.82 | 51.12 | 362,310 | +0.52(+1.03%) |
Oct 22, 2018 | 52.91 | 52.91 | 50.39 | 50.60 | 574,973 | -2.30(-4.35%) |
Oct 19, 2018 | 54.71 | 55.91 | 52.16 | 52.90 | 904,300 | -1.73(-3.17%) |
Oct 18, 2018 | 55.47 | 55.90 | 53.65 | 54.63 | 563,995 | -1.09(-1.96%) |
Oct 17, 2018 | 53.37 | 55.94 | 52.61 | 55.72 | 608,431 | +2.20(+4.11%) |
Oct 16, 2018 | 50.34 | 53.65 | 50.07 | 53.52 | 542,420 | +3.85(+7.75%) |
Oct 15, 2018 | 49.95 | 50.30 | 49.13 | 49.67 | 357,003 | -0.12(-0.24%) |
Oct 12, 2018 | 50.34 | 51.20 | 48.70 | 49.79 | 450,800 | +0.63(+1.28%) |
Oct 11, 2018 | 49.71 | 50.95 | 49.13 | 49.16 | 453,685 | -0.59(-1.19%) |
Oct 10, 2018 | 52.50 | 52.79 | 49.73 | 49.75 | 594,636 | -3.01(-5.71%) |
Oct 09, 2018 | 52.23 | 53.78 | 51.12 | 52.76 | 523,761 | +0.36(+0.69%) |
Oct 08, 2018 | 53.82 | 53.90 | 51.02 | 52.40 | 731,691 | -1.80(-3.32%) |
Oct 05, 2018 | 58.02 | 59.22 | 53.76 | 54.20 | 889,200 | -3.73(-6.44%) |
Oct 04, 2018 | 59.89 | 59.97 | 57.62 | 57.93 | 454,645 | -2.23(-3.71%) |
Oct 03, 2018 | 59.46 | 60.42 | 58.28 | 60.16 | 362,487 | +1.09(+1.85%) |
Oct 02, 2018 | 59.04 | 59.82 | 57.87 | 59.07 | 509,271 | +0.21(+0.36%) |
Oct 01, 2018 | 61.00 | 61.23 | 58.66 | 58.86 | 531,355 | -1.89(-3.11%) |
Sep 28, 2018 | 60.95 | 61.50 | 59.75 | 60.75 | 808,000 | -0.55(-0.90%) |
Sep 27, 2018 | 60.15 | 61.95 | 59.70 | 61.30 | 371,901 | +1.05(+1.74%) |
Sep 26, 2018 | 60.40 | 60.88 | 59.35 | 60.25 | 393,266 | -0.15(-0.25%) |
Sep 25, 2018 | 59.85 | 60.70 | 59.15 | 60.40 | 300,351 | +0.30(+0.50%) |
Sep 24, 2018 | 57.90 | 60.25 | 56.50 | 60.10 | 417,708 | +2.30(+3.98%) |
Sep 21, 2018 | 58.80 | 59.40 | 57.05 | 57.80 | 777,200 | -1.20(-2.03%) |
Sep 20, 2018 | 56.95 | 59.30 | 56.80 | 59.00 | 407,928 | +2.70(+4.80%) |
Sep 19, 2018 | 57.25 | 58.00 | 56.05 | 56.30 | 384,207 | -1.05(-1.83%) |
Sep 18, 2018 | 57.05 | 58.65 | 56.85 | 57.35 | 491,323 | +0.55(+0.97%) |
Sep 17, 2018 | 59.50 | 59.80 | 56.35 | 56.80 | 455,953 | -2.95(-4.94%) |
Sep 14, 2018 | 59.60 | 60.98 | 59.15 | 59.75 | 294,700 | +0.20(+0.34%) |
Sep 13, 2018 | 59.50 | 61.20 | 59.20 | 59.55 | 285,111 | -0.05(-0.08%) |
Sep 12, 2018 | 58.95 | 60.00 | 58.50 | 59.60 | 294,452 | +0.60(+1.02%) |
Sep 11, 2018 | 58.60 | 59.40 | 57.95 | 59.00 | 233,640 | +0.40(+0.68%) |
Sep 10, 2018 | 57.35 | 58.95 | 56.55 | 58.60 | 335,011 | +1.65(+2.90%) |
Sep 07, 2018 | 57.00 | 57.80 | 56.15 | 56.95 | 305,200 | -0.35(-0.61%) |
Sep 06, 2018 | 60.25 | 60.60 | 57.20 | 57.30 | 430,645 | -3.15(-5.21%) |
Sep 05, 2018 | 61.10 | 61.45 | 59.85 | 60.45 | 225,783 | -0.60(-0.98%) |
Sep 04, 2018 | 61.15 | 61.30 | 59.50 | 61.05 | 256,298 | -0.10(-0.16%) |
Aug 31, 2018 | 61.15 | 61.15 | 61.15 | 0 | +0.35(+0.58%) | |
Aug 30, 2018 | 60.75 | 61.90 | 60.70 | 60.80 | 216,113 | -0.10(-0.16%) |
Aug 29, 2018 | 61.00 | 61.45 | 60.03 | 60.90 | 303,166 | +0.45(+0.74%) |
Aug 28, 2018 | 61.45 | 61.90 | 59.90 | 60.45 | 280,241 | -1.00(-1.63%) |
Aug 27, 2018 | 60.10 | 61.95 | 59.85 | 61.45 | 366,671 | +1.90(+3.19%) |
Aug 24, 2018 | 59.85 | 60.60 | 59.15 | 59.55 | 308,500 | -0.20(-0.33%) |
Aug 23, 2018 | 61.75 | 61.82 | 59.40 | 59.75 | 399,496 | -2.05(-3.32%) |
Aug 22, 2018 | 60.65 | 62.00 | 60.55 | 61.80 | 320,189 | +0.85(+1.39%) |
Aug 21, 2018 | 59.50 | 61.20 | 59.25 | 60.95 | 363,939 | +1.65(+2.78%) |
Aug 20, 2018 | 61.20 | 61.20 | 59.25 | 59.30 | 304,631 | -1.40(-2.31%) |
Aug 17, 2018 | 60.45 | 60.90 | 59.90 | 60.70 | 205,600 | +0.15(+0.25%) |
Aug 16, 2018 | 60.40 | 61.20 | 59.25 | 60.55 | 275,917 | +0.30(+0.50%) |
Aug 15, 2018 | 60.25 | 60.65 | 59.20 | 60.25 | 405,536 | -0.35(-0.58%) |
Aug 14, 2018 | 60.50 | 61.40 | 59.75 | 60.60 | 390,366 | +0.45(+0.75%) |
Aug 13, 2018 | 59.85 | 60.55 | 59.15 | 60.15 | 449,141 | +0.20(+0.33%) |
Aug 10, 2018 | 59.25 | 61.25 | 59.00 | 59.95 | 259,800 | +0.40(+0.67%) |
Aug 09, 2018 | 61.40 | 61.40 | 59.05 | 59.55 | 492,321 | -2.20(-3.56%) |
Aug 08, 2018 | 63.50 | 64.85 | 60.85 | 61.75 | 710,358 | -1.20(-1.91%) |
Aug 07, 2018 | 62.50 | 63.38 | 62.10 | 62.95 | 410,947 | +0.60(+0.96%) |
Aug 06, 2018 | 61.20 | 62.50 | 59.85 | 62.35 | 545,924 | +1.15(+1.88%) |
Aug 03, 2018 | 62.85 | 62.85 | 60.75 | 61.20 | 592,600 | -1.75(-2.78%) |
Aug 02, 2018 | 63.15 | 63.87 | 62.05 | 62.95 | 448,418 | -0.60(-0.94%) |
Aug 01, 2018 | 63.00 | 63.92 | 62.25 | 63.55 | 363,098 | +0.45(+0.71%) |
Jul 31, 2018 | 60.75 | 63.90 | 60.20 | 63.10 | 827,805 | +1.40(+2.27%) |
Jul 30, 2018 | 61.90 | 62.75 | 60.75 | 61.70 | 404,143 | -0.40(-0.64%) |
Jul 27, 2018 | 65.40 | 65.80 | 61.55 | 62.10 | 526,200 | -3.30(-5.05%) |
Jul 26, 2018 | 65.50 | 66.10 | 64.45 | 65.40 | 465,800 | -0.50(-0.76%) |
Jul 25, 2018 | 63.40 | 66.85 | 63.29 | 65.90 | 401,562 | +2.65(+4.19%) |
Jul 24, 2018 | 67.00 | 67.85 | 62.95 | 63.25 | 517,368 | -3.15(-4.74%) |
Jul 23, 2018 | 65.10 | 66.80 | 64.50 | 66.40 | 291,252 | +1.35(+2.08%) |
Jul 20, 2018 | 64.35 | 65.60 | 64.30 | 65.05 | 533,084 | +0.65(+1.01%) |
Jul 19, 2018 | 64.90 | 64.90 | 63.70 | 64.40 | 462,019 | -0.75(-1.15%) |
Jul 18, 2018 | 65.45 | 66.15 | 64.40 | 65.15 | 385,976 | -0.55(-0.84%) |
Jul 17, 2018 | 63.20 | 66.45 | 61.75 | 65.70 | 375,827 | +2.65(+4.20%) |
Jul 16, 2018 | 64.05 | 64.05 | 61.85 | 63.05 | 594,521 | -0.85(-1.33%) |
Jul 13, 2018 | 65.20 | 62.80 | 63.90 | 578,657 | -1.45(-2.22%) | |
Jul 12, 2018 | 65.75 | 65.80 | 65.05 | 65.35 | 442,086 | +0.30(+0.46%) |
Jul 11, 2018 | 65.35 | 66.70 | 64.90 | 65.05 | 380,931 | -0.80(-1.21%) |
Jul 10, 2018 | 66.40 | 66.55 | 65.15 | 65.85 | 330,627 | -0.05(-0.08%) |
Jul 09, 2018 | 67.25 | 68.55 | 65.05 | 65.90 | 694,768 | -1.35(-2.01%) |
Jul 06, 2018 | 63.55 | 67.40 | 62.73 | 67.25 | 560,240 | +3.80(+5.99%) |
Jul 05, 2018 | 65.50 | 63.35 | 63.45 | 387,692 | -1.50(-2.31%) | |
Jul 03, 2018 | 64.95 | 64.95 | 64.95 | 0 | +1.70(+2.69%) | |
Jul 02, 2018 | 62.15 | 63.25 | 61.30 | 63.25 | 388,886 | +0.65(+1.04%) |
Jun 29, 2018 | 62.25 | 62.90 | 61.58 | 62.60 | 651,138 | +0.80(+1.29%) |
Jun 28, 2018 | 60.85 | 61.80 | 60.30 | 61.80 | 415,809 | +0.95(+1.56%) |
Jun 27, 2018 | 61.50 | 62.02 | 60.50 | 60.85 | 446,646 | -0.50(-0.81%) |
Jun 26, 2018 | 63.85 | 64.80 | 61.15 | 61.35 | 878,679 | -2.15(-3.39%) |
Jun 25, 2018 | 64.80 | 64.80 | 62.15 | 63.50 | 836,079 | -1.45(-2.23%) |
Jun 22, 2018 | 64.35 | 65.00 | 63.60 | 64.95 | 1,424,561 | +0.55(+0.85%) |
Jun 21, 2018 | 63.65 | 64.55 | 63.05 | 64.40 | 657,656 | +0.50(+0.78%) |
Jun 20, 2018 | 62.10 | 64.25 | 62.05 | 63.90 | 886,197 | +2.10(+3.40%) |
Jun 19, 2018 | 60.05 | 62.05 | 59.90 | 61.80 | 634,584 | +2.10(+3.52%) |
Jun 18, 2018 | 58.50 | 60.00 | 57.30 | 59.70 | 392,286 | +0.85(+1.44%) |
Jun 15, 2018 | 59.62 | 59.10 | 58.85 | 1,180,473 | -0.25(-0.42%) | |
Jun 14, 2018 | 59.20 | 60.50 | 58.90 | 59.10 | 799,424 | -0.30(-0.51%) |
Jun 13, 2018 | 57.70 | 59.60 | 57.70 | 59.40 | 395,880 | +1.15(+1.97%) |
Jun 12, 2018 | 57.45 | 58.90 | 57.30 | 58.25 | 320,711 | +0.90(+1.57%) |
Jun 11, 2018 | 58.10 | 58.15 | 56.65 | 57.35 | 348,671 | -0.55(-0.95%) |
Jun 08, 2018 | 55.55 | 58.00 | 55.05 | 57.90 | 424,986 | +2.10(+3.76%) |
Jun 07, 2018 | 56.45 | 56.80 | 55.50 | 55.80 | 487,065 | -0.80(-1.41%) |
Jun 06, 2018 | 55.25 | 56.75 | 54.85 | 56.60 | 300,853 | +1.30(+2.35%) |
Jun 05, 2018 | 55.85 | 55.95 | 54.45 | 55.30 | 317,808 | -0.30(-0.54%) |
Jun 04, 2018 | 56.10 | 56.40 | 53.80 | 55.60 | 452,982 | +1.55(+2.87%) |
Jun 01, 2018 | 54.30 | 54.40 | 52.60 | 54.05 | 374,567 | +0.15(+0.28%) |
May 31, 2018 | 53.15 | 54.25 | 52.75 | 53.90 | 474,959 | +1.20(+2.28%) |
May 30, 2018 | 51.55 | 53.10 | 51.55 | 52.70 | 415,398 | +1.45(+2.83%) |
May 29, 2018 | 51.35 | 52.20 | 50.75 | 51.25 | 211,359 | -0.40(-0.77%) |
May 25, 2018 | 51.65 | 51.65 | 51.65 | 0 | +0.20(+0.39%) | |
May 24, 2018 | 53.25 | 53.70 | 51.40 | 51.45 | 379,252 | -2.05(-3.83%) |
May 23, 2018 | 53.10 | 54.02 | 52.85 | 53.50 | 413,156 | +0.05(+0.09%) |
May 22, 2018 | 53.00 | 54.20 | 52.55 | 53.45 | 395,638 | +0.90(+1.71%) |
May 21, 2018 | 51.25 | 55.35 | 51.25 | 52.55 | 981,093 | +1.40(+2.74%) |
May 18, 2018 | 51.60 | 52.08 | 50.70 | 51.15 | 533,581 | -0.15(-0.29%) |
May 17, 2018 | 52.20 | 52.40 | 51.15 | 51.30 | 589,481 | -1.30(-2.47%) |
May 16, 2018 | 50.90 | 52.70 | 50.65 | 52.60 | 540,308 | +1.50(+2.94%) |
May 15, 2018 | 50.30 | 51.80 | 49.90 | 51.10 | 604,982 | +1.40(+2.82%) |
May 14, 2018 | 47.80 | 49.85 | 47.40 | 49.70 | 548,785 | +2.30(+4.85%) |
May 11, 2018 | 45.40 | 47.60 | 45.40 | 47.40 | 502,702 | +2.00(+4.41%) |
May 10, 2018 | 47.10 | 47.69 | 44.60 | 45.40 | 532,697 | -2.70(-5.61%) |
May 09, 2018 | 47.75 | 48.50 | 46.55 | 48.10 | 317,425 | +0.45(+0.94%) |
May 08, 2018 | 48.05 | 48.10 | 47.15 | 47.65 | 224,888 | -0.50(-1.04%) |
May 07, 2018 | 47.65 | 48.45 | 47.05 | 48.15 | 573,563 | +0.50(+1.05%) |
May 04, 2018 | 46.10 | 48.00 | 46.10 | 47.65 | 255,503 | +1.50(+3.25%) |
May 03, 2018 | 47.25 | 47.90 | 45.80 | 46.15 | 361,227 | -1.00(-2.12%) |
May 02, 2018 | 46.85 | 47.77 | 46.45 | 47.15 | 304,535 | +0.40(+0.86%) |