Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.06 | 38.29 | 37.26 | 37.53 | 290,147 | -0.62(-1.63%) |
Apr 29, 2019 | 38.75 | 39.16 | 37.74 | 38.15 | 303,351 | -0.59(-1.53%) |
Apr 26, 2019 | 38.87 | 40.43 | 38.51 | 38.74 | 274,650 | -0.27(-0.69%) |
Apr 25, 2019 | 36.04 | 40.00 | 35.16 | 39.01 | 675,008 | -3.45(-8.13%) |
Apr 24, 2019 | 42.77 | 43.26 | 42.35 | 42.46 | 482,680 | -0.34(-0.80%) |
Apr 23, 2019 | 42.73 | 43.58 | 42.45 | 42.81 | 279,385 | +0.30(+0.70%) |
Apr 22, 2019 | 42.69 | 42.69 | 41.91 | 42.51 | 177,408 | -0.38(-0.89%) |
Apr 18, 2019 | 43.72 | 43.72 | 42.65 | 42.89 | 172,788 | -0.88(-2.01%) |
Apr 17, 2019 | 44.74 | 44.85 | 43.67 | 43.77 | 206,940 | -0.88(-1.97%) |
Apr 16, 2019 | 44.08 | 44.71 | 43.71 | 44.65 | 292,778 | +0.80(+1.82%) |
Apr 15, 2019 | 43.18 | 43.91 | 43.16 | 43.85 | 118,799 | +0.75(+1.74%) |
Apr 12, 2019 | 43.70 | 43.92 | 42.96 | 43.10 | 124,605 | -0.52(-1.19%) |
Apr 11, 2019 | 44.08 | 44.12 | 43.57 | 43.62 | 119,560 | -0.41(-0.93%) |
Apr 10, 2019 | 43.60 | 44.20 | 43.40 | 44.03 | 180,217 | +0.48(+1.11%) |
Apr 09, 2019 | 43.68 | 44.00 | 43.39 | 43.55 | 127,876 | -0.33(-0.76%) |
Apr 08, 2019 | 43.88 | 43.96 | 43.55 | 43.88 | 96,295 | -0.15(-0.34%) |
Apr 05, 2019 | 44.09 | 44.36 | 43.78 | 44.03 | 177,638 | +0.18(+0.40%) |
Apr 04, 2019 | 43.75 | 44.02 | 43.37 | 43.85 | 291,149 | +0.07(+0.17%) |
Apr 03, 2019 | 43.76 | 44.34 | 43.60 | 43.78 | 126,377 | +0.33(+0.77%) |
Apr 02, 2019 | 43.31 | 43.69 | 43.00 | 43.45 | 129,128 | +0.13(+0.30%) |
Apr 01, 2019 | 43.60 | 43.77 | 43.19 | 43.32 | 141,298 | +0.06(+0.13%) |
Mar 29, 2019 | 43.47 | 43.69 | 42.83 | 43.26 | 170,847 | +0.03(+0.06%) |
Mar 28, 2019 | 42.94 | 43.42 | 42.52 | 43.23 | 147,915 | +0.52(+1.22%) |
Mar 27, 2019 | 42.82 | 43.29 | 41.78 | 42.71 | 121,804 | +0.01(+0.02%) |
Mar 26, 2019 | 43.18 | 43.35 | 42.37 | 42.70 | 105,383 | -0.41(-0.95%) |
Mar 25, 2019 | 42.02 | 43.46 | 42.02 | 43.11 | 207,468 | +0.89(+2.11%) |
Mar 22, 2019 | 42.88 | 43.31 | 41.66 | 42.22 | 189,387 | -1.01(-2.34%) |
Mar 21, 2019 | 42.76 | 43.36 | 42.76 | 43.23 | 184,810 | +0.26(+0.60%) |
Mar 20, 2019 | 43.63 | 43.93 | 42.77 | 42.97 | 183,722 | -0.71(-1.64%) |
Mar 19, 2019 | 43.35 | 43.93 | 42.81 | 43.69 | 185,852 | +0.58(+1.36%) |
Mar 18, 2019 | 43.17 | 43.85 | 42.80 | 43.10 | 243,781 | +0.25(+0.58%) |
Mar 15, 2019 | 42.22 | 43.32 | 42.21 | 42.85 | 543,911 | +0.81(+1.92%) |
Mar 14, 2019 | 43.33 | 43.54 | 41.87 | 42.04 | 182,917 | -1.47(-3.37%) |
Mar 13, 2019 | 43.95 | 44.12 | 43.28 | 43.51 | 221,688 | -0.35(-0.80%) |
Mar 12, 2019 | 43.36 | 44.37 | 43.24 | 43.86 | 225,508 | +0.64(+1.48%) |
Mar 11, 2019 | 41.90 | 43.30 | 41.72 | 43.22 | 323,276 | +1.33(+3.17%) |
Mar 08, 2019 | 42.03 | 42.55 | 41.51 | 41.90 | 540,353 | -0.61(-1.44%) |
Mar 07, 2019 | 42.33 | 42.81 | 41.85 | 42.51 | 272,923 | +0.09(+0.22%) |
Mar 06, 2019 | 43.37 | 43.77 | 42.25 | 42.42 | 296,777 | -0.91(-2.10%) |
Mar 05, 2019 | 42.75 | 44.22 | 42.58 | 43.32 | 377,214 | +0.43(+0.99%) |
Mar 04, 2019 | 44.42 | 44.56 | 42.39 | 42.90 | 357,117 | -1.41(-3.18%) |
Mar 01, 2019 | 43.27 | 44.66 | 42.60 | 44.31 | 590,584 | +1.33(+3.09%) |
Feb 28, 2019 | 43.04 | 44.39 | 41.34 | 42.98 | 521,631 | -0.23(-0.54%) |
Feb 27, 2019 | 44.81 | 46.47 | 43.03 | 43.21 | 535,881 | -1.69(-3.76%) |
Feb 26, 2019 | 42.19 | 45.08 | 41.29 | 44.90 | 796,528 | +4.12(+10.10%) |
Feb 25, 2019 | 39.54 | 41.01 | 39.50 | 40.78 | 446,613 | +1.47(+3.73%) |
Feb 22, 2019 | 39.69 | 40.32 | 39.08 | 39.32 | 373,709 | -0.06(-0.14%) |
Feb 21, 2019 | 39.56 | 39.78 | 38.73 | 39.37 | 276,187 | -0.06(-0.16%) |
Feb 20, 2019 | 39.43 | 39.76 | 39.06 | 39.44 | 266,959 | -0.06(-0.14%) |
Feb 19, 2019 | 39.06 | 39.91 | 39.06 | 39.49 | 192,327 | +0.19(+0.50%) |
Feb 15, 2019 | 38.67 | 39.46 | 38.33 | 39.30 | 193,376 | +0.88(+2.29%) |
Feb 14, 2019 | 38.31 | 38.66 | 37.97 | 38.42 | 174,738 | -0.09(-0.24%) |
Feb 13, 2019 | 38.65 | 38.73 | 38.16 | 38.51 | 139,332 | +0.06(+0.14%) |
Feb 12, 2019 | 37.65 | 38.48 | 37.48 | 38.45 | 116,404 | +1.17(+3.14%) |
Feb 11, 2019 | 37.15 | 37.65 | 36.99 | 37.29 | 135,588 | +0.21(+0.58%) |
Feb 08, 2019 | 36.37 | 37.19 | 36.37 | 37.07 | 113,395 | +0.45(+1.22%) |
Feb 07, 2019 | 36.60 | 37.23 | 36.34 | 36.63 | 116,561 | -0.29(-0.78%) |
Feb 06, 2019 | 37.06 | 37.35 | 35.98 | 36.91 | 152,631 | -0.24(-0.65%) |
Feb 05, 2019 | 36.83 | 37.31 | 36.74 | 37.16 | 91,291 | +0.40(+1.09%) |
Feb 04, 2019 | 36.94 | 37.31 | 36.17 | 36.76 | 291,918 | -0.23(-0.63%) |
Feb 01, 2019 | 37.12 | 37.54 | 36.80 | 36.99 | 145,732 | -0.13(-0.35%) |
Jan 31, 2019 | 37.55 | 38.06 | 36.92 | 37.12 | 213,402 | -0.39(-1.04%) |
Jan 30, 2019 | 37.70 | 37.79 | 36.80 | 37.51 | 258,031 | +0.13(+0.35%) |
Jan 29, 2019 | 37.74 | 38.35 | 37.12 | 37.38 | 322,952 | -0.36(-0.96%) |
Jan 28, 2019 | 38.26 | 38.67 | 37.52 | 37.74 | 314,544 | -0.72(-1.88%) |
Jan 25, 2019 | 36.75 | 38.68 | 36.65 | 38.46 | 321,539 | +2.07(+5.68%) |
Jan 24, 2019 | 35.45 | 36.51 | 35.26 | 36.39 | 216,373 | +0.90(+2.54%) |
Jan 23, 2019 | 35.27 | 35.80 | 34.92 | 35.49 | 171,214 | +0.39(+1.11%) |
Jan 22, 2019 | 35.97 | 36.19 | 34.91 | 35.11 | 178,507 | -0.99(-2.75%) |
Jan 18, 2019 | 35.62 | 36.20 | 35.17 | 36.10 | 152,846 | +0.61(+1.73%) |
Jan 17, 2019 | 35.16 | 35.75 | 35.16 | 35.49 | 114,324 | +0.23(+0.66%) |
Jan 16, 2019 | 34.92 | 35.56 | 34.79 | 35.25 | 137,341 | +0.32(+0.93%) |
Jan 15, 2019 | 34.61 | 35.19 | 34.47 | 34.93 | 83,050 | +0.36(+1.05%) |
Jan 14, 2019 | 34.60 | 34.96 | 34.33 | 34.57 | 81,985 | -0.33(-0.96%) |
Jan 11, 2019 | 34.23 | 34.98 | 34.22 | 34.90 | 80,196 | +0.52(+1.51%) |
Jan 10, 2019 | 34.25 | 34.65 | 33.01 | 34.38 | 149,741 | -0.31(-0.88%) |
Jan 09, 2019 | 34.08 | 34.81 | 34.04 | 34.69 | 97,355 | +0.55(+1.60%) |
Jan 08, 2019 | 33.96 | 34.16 | 33.31 | 34.14 | 255,904 | +0.53(+1.57%) |
Jan 07, 2019 | 33.05 | 34.08 | 33.05 | 33.61 | 178,480 | +0.59(+1.80%) |
Jan 04, 2019 | 32.25 | 33.28 | 32.04 | 33.02 | 154,894 | +1.40(+4.43%) |
Jan 03, 2019 | 33.15 | 33.15 | 31.45 | 31.62 | 194,169 | -1.98(-5.88%) |
Jan 02, 2019 | 32.80 | 33.82 | 32.72 | 33.59 | 292,168 | +0.19(+0.56%) |
Dec 31, 2018 | 33.23 | 33.82 | 32.57 | 33.41 | 152,631 | +0.25(+0.76%) |
Dec 28, 2018 | 33.03 | 33.74 | 32.78 | 33.16 | 199,735 | +0.11(+0.34%) |
Dec 27, 2018 | 32.05 | 33.05 | 31.68 | 33.05 | 148,622 | +0.44(+1.34%) |
Dec 26, 2018 | 30.36 | 32.74 | 30.36 | 32.61 | 302,011 | +2.44(+8.09%) |
Dec 24, 2018 | 30.10 | 31.28 | 29.47 | 30.17 | 270,877 | -0.14(-0.46%) |
Dec 21, 2018 | 31.56 | 32.03 | 30.12 | 30.31 | 837,532 | -1.23(-3.91%) |
Dec 20, 2018 | 31.85 | 32.18 | 31.43 | 31.54 | 329,774 | -0.49(-1.53%) |
Dec 19, 2018 | 32.48 | 32.90 | 31.61 | 32.03 | 277,339 | -0.43(-1.31%) |
Dec 18, 2018 | 32.37 | 33.35 | 32.02 | 32.46 | 349,164 | +0.46(+1.45%) |
Dec 17, 2018 | 33.90 | 33.90 | 31.61 | 32.00 | 401,753 | -2.14(-6.28%) |
Dec 14, 2018 | 34.36 | 35.09 | 33.87 | 34.14 | 165,997 | -0.55(-1.58%) |
Dec 13, 2018 | 35.47 | 35.72 | 34.32 | 34.69 | 155,390 | -0.70(-1.97%) |
Dec 12, 2018 | 35.45 | 36.42 | 35.36 | 35.38 | 186,403 | +0.30(+0.85%) |
Dec 11, 2018 | 35.93 | 36.56 | 34.69 | 35.09 | 127,354 | -0.43(-1.20%) |
Dec 10, 2018 | 34.98 | 36.11 | 34.83 | 35.51 | 274,152 | +0.67(+1.92%) |
Dec 07, 2018 | 35.61 | 36.46 | 34.41 | 34.85 | 245,223 | -0.85(-2.39%) |
Dec 06, 2018 | 34.78 | 35.72 | 34.25 | 35.70 | 233,568 | +0.38(+1.08%) |
Dec 04, 2018 | 36.39 | 36.64 | 35.29 | 35.32 | 277,560 | -1.26(-3.45%) |
Dec 03, 2018 | 36.05 | 36.69 | 35.29 | 36.58 | 286,707 | +1.13(+3.19%) |
Nov 30, 2018 | 35.41 | 35.53 | 35.05 | 35.45 | 298,364 | -0.19(-0.52%) |
Nov 29, 2018 | 35.84 | 36.17 | 35.50 | 35.63 | 296,571 | -0.48(-1.34%) |
Nov 28, 2018 | 34.48 | 36.20 | 34.12 | 36.12 | 386,038 | +1.66(+4.82%) |
Nov 27, 2018 | 35.04 | 35.39 | 34.28 | 34.46 | 171,792 | -0.77(-2.19%) |
Nov 26, 2018 | 34.69 | 35.49 | 34.53 | 35.23 | 160,533 | +0.90(+2.62%) |
Nov 23, 2018 | 34.35 | 34.92 | 34.33 | 34.33 | 51,523 | -0.04(-0.11%) |
Nov 21, 2018 | 34.36 | 34.36 | 34.36 | 0 | -0.06(-0.16%) | |
Nov 20, 2018 | 34.25 | 35.36 | 33.58 | 34.42 | 271,766 | -0.44(-1.25%) |
Nov 19, 2018 | 36.00 | 36.06 | 34.82 | 34.85 | 433,121 | -1.34(-3.69%) |
Nov 16, 2018 | 35.52 | 36.41 | 35.14 | 36.19 | 273,895 | +0.33(+0.93%) |
Nov 15, 2018 | 35.24 | 36.23 | 34.93 | 35.86 | 212,276 | +0.47(+1.34%) |
Nov 14, 2018 | 35.14 | 35.80 | 35.02 | 35.38 | 296,411 | +0.57(+1.63%) |
Nov 13, 2018 | 34.98 | 35.35 | 34.41 | 34.82 | 150,127 | +0.03(+0.08%) |
Nov 12, 2018 | 35.06 | 35.22 | 34.40 | 34.79 | 390,860 | -0.32(-0.90%) |
Nov 09, 2018 | 34.40 | 35.59 | 33.91 | 35.11 | 351,289 | +0.51(+1.47%) |
Nov 08, 2018 | 35.43 | 35.78 | 34.16 | 34.59 | 315,104 | -1.02(-2.87%) |
Nov 07, 2018 | 35.44 | 36.27 | 35.14 | 35.62 | 292,141 | +0.19(+0.52%) |
Nov 06, 2018 | 36.29 | 37.13 | 35.39 | 35.43 | 357,161 | -0.96(-2.63%) |
Nov 05, 2018 | 36.98 | 37.02 | 35.62 | 36.39 | 326,938 | -0.63(-1.70%) |
Nov 02, 2018 | 37.70 | 37.84 | 36.69 | 37.02 | 396,884 | -0.56(-1.48%) |
Nov 01, 2018 | 38.04 | 38.70 | 37.39 | 37.57 | 430,101 | -0.35(-0.93%) |
Oct 31, 2018 | 36.55 | 38.50 | 36.55 | 37.93 | 441,895 | +1.73(+4.79%) |
Oct 30, 2018 | 36.52 | 37.89 | 34.42 | 36.19 | 1,356,792 | -5.23(-12.63%) |
Oct 29, 2018 | 42.30 | 43.06 | 40.79 | 41.42 | 786,077 | -0.16(-0.38%) |
Oct 26, 2018 | 41.87 | 43.06 | 41.43 | 41.58 | 253,199 | -1.28(-2.99%) |
Oct 25, 2018 | 41.71 | 43.13 | 41.01 | 42.86 | 321,539 | +1.54(+3.73%) |
Oct 24, 2018 | 42.49 | 42.86 | 41.28 | 41.32 | 339,526 | -1.34(-3.13%) |
Oct 23, 2018 | 41.26 | 43.10 | 40.54 | 42.66 | 275,287 | +0.52(+1.23%) |
Oct 22, 2018 | 41.67 | 42.90 | 41.43 | 42.14 | 175,666 | +0.43(+1.02%) |
Oct 19, 2018 | 43.07 | 43.80 | 41.14 | 41.71 | 315,395 | -1.21(-2.81%) |
Oct 18, 2018 | 44.08 | 44.61 | 42.84 | 42.92 | 237,004 | -1.37(-3.10%) |
Oct 17, 2018 | 45.05 | 45.08 | 43.81 | 44.29 | 165,913 | -0.86(-1.91%) |
Oct 16, 2018 | 43.86 | 45.25 | 43.86 | 45.15 | 218,961 | +1.49(+3.42%) |
Oct 15, 2018 | 43.87 | 44.22 | 42.49 | 43.66 | 257,923 | -0.43(-0.97%) |
Oct 12, 2018 | 44.21 | 45.09 | 43.67 | 44.09 | 290,279 | +0.99(+2.30%) |
Oct 11, 2018 | 43.00 | 44.21 | 42.81 | 43.09 | 254,867 | -0.24(-0.56%) |
Oct 10, 2018 | 45.07 | 45.07 | 43.19 | 43.33 | 308,997 | -2.03(-4.48%) |
Oct 09, 2018 | 45.49 | 46.39 | 45.06 | 45.37 | 212,159 | -0.33(-0.73%) |
Oct 08, 2018 | 45.79 | 46.20 | 44.37 | 45.70 | 273,114 | -0.42(-0.91%) |
Oct 05, 2018 | 47.29 | 47.81 | 45.33 | 46.12 | 369,290 | -1.05(-2.22%) |
Oct 04, 2018 | 47.47 | 47.47 | 45.99 | 47.17 | 236,222 | -0.37(-0.78%) |
Oct 03, 2018 | 48.51 | 48.51 | 46.92 | 47.54 | 294,723 | -0.80(-1.65%) |
Oct 02, 2018 | 50.64 | 50.64 | 47.97 | 48.33 | 275,122 | -2.27(-4.49%) |
Oct 01, 2018 | 51.02 | 51.53 | 50.51 | 50.61 | 229,449 | -0.03(-0.06%) |
Sep 28, 2018 | 48.76 | 50.86 | 48.75 | 50.64 | 363,469 | +1.78(+3.65%) |
Sep 27, 2018 | 50.48 | 50.73 | 48.81 | 48.85 | 258,051 | -1.56(-3.09%) |
Sep 26, 2018 | 50.54 | 50.82 | 49.95 | 50.41 | 154,406 | +0.09(+0.18%) |
Sep 25, 2018 | 49.24 | 50.68 | 49.13 | 50.32 | 154,100 | +1.03(+2.09%) |
Sep 24, 2018 | 48.43 | 49.35 | 47.76 | 49.29 | 155,595 | +0.58(+1.20%) |
Sep 21, 2018 | 48.80 | 49.11 | 48.59 | 48.71 | 666,900 | -0.04(-0.08%) |
Sep 20, 2018 | 47.95 | 48.79 | 47.59 | 48.74 | 211,282 | +1.07(+2.24%) |
Sep 19, 2018 | 47.65 | 47.77 | 46.00 | 47.68 | 304,240 | -0.01(-0.02%) |
Sep 18, 2018 | 47.74 | 48.40 | 47.57 | 47.69 | 224,728 | -0.06(-0.12%) |
Sep 17, 2018 | 50.10 | 50.10 | 47.68 | 47.74 | 318,480 | -2.44(-4.86%) |
Sep 14, 2018 | 50.68 | 51.73 | 50.16 | 50.18 | 234,013 | -0.47(-0.93%) |
Sep 13, 2018 | 51.29 | 51.58 | 50.41 | 50.65 | 124,204 | -0.43(-0.84%) |
Sep 12, 2018 | 50.38 | 51.11 | 49.62 | 51.08 | 156,004 | +0.71(+1.40%) |
Sep 11, 2018 | 50.56 | 50.99 | 50.04 | 50.38 | 141,610 | -0.31(-0.60%) |
Sep 10, 2018 | 49.55 | 51.02 | 49.40 | 50.68 | 246,587 | +1.17(+2.36%) |
Sep 07, 2018 | 47.67 | 49.66 | 47.27 | 49.51 | 256,218 | +1.59(+3.31%) |
Sep 06, 2018 | 48.35 | 48.35 | 47.30 | 47.93 | 124,736 | -0.32(-0.65%) |
Sep 05, 2018 | 48.71 | 48.71 | 47.22 | 48.24 | 242,931 | -0.59(-1.22%) |
Sep 04, 2018 | 51.01 | 51.01 | 48.55 | 48.84 | 331,931 | -2.23(-4.36%) |
Aug 31, 2018 | 51.06 | 51.06 | 51.06 | 0 | +0.45(+0.90%) | |
Aug 30, 2018 | 49.79 | 51.41 | 49.43 | 50.61 | 328,485 | +0.77(+1.55%) |
Aug 29, 2018 | 49.00 | 50.64 | 49.00 | 49.84 | 329,823 | +0.49(+1.00%) |
Aug 28, 2018 | 49.10 | 49.47 | 48.56 | 49.35 | 129,100 | +0.29(+0.59%) |
Aug 27, 2018 | 49.22 | 49.54 | 48.64 | 49.06 | 152,082 | -0.07(-0.15%) |
Aug 24, 2018 | 47.95 | 49.29 | 47.95 | 49.13 | 167,398 | +1.18(+2.46%) |
Aug 23, 2018 | 47.37 | 48.18 | 47.07 | 47.95 | 154,669 | +0.50(+1.06%) |
Aug 22, 2018 | 47.25 | 47.81 | 47.25 | 47.45 | 161,074 | -0.06(-0.14%) |
Aug 21, 2018 | 47.29 | 47.78 | 47.15 | 47.52 | 168,345 | +0.38(+0.81%) |
Aug 20, 2018 | 47.52 | 47.74 | 46.87 | 47.14 | 148,611 | -0.05(-0.10%) |
Aug 17, 2018 | 47.03 | 47.30 | 46.43 | 47.18 | 199,843 | -0.08(-0.18%) |
Aug 16, 2018 | 47.70 | 48.18 | 46.93 | 47.27 | 172,654 | -0.20(-0.43%) |
Aug 15, 2018 | 47.76 | 48.09 | 46.83 | 47.47 | 208,541 | -0.08(-0.18%) |
Aug 14, 2018 | 46.41 | 47.83 | 45.60 | 47.56 | 215,959 | +1.37(+2.97%) |
Aug 13, 2018 | 46.82 | 47.24 | 45.79 | 46.18 | 307,071 | -0.68(-1.46%) |
Aug 10, 2018 | 46.20 | 47.25 | 45.82 | 46.86 | 248,344 | +0.34(+0.73%) |
Aug 09, 2018 | 46.58 | 47.22 | 46.38 | 46.52 | 260,148 | +0.04(+0.08%) |
Aug 08, 2018 | 46.27 | 46.83 | 46.02 | 46.49 | 221,831 | +0.27(+0.59%) |
Aug 07, 2018 | 46.15 | 46.37 | 45.45 | 46.22 | 284,955 | +0.04(+0.09%) |
Aug 06, 2018 | 44.26 | 46.86 | 44.26 | 46.17 | 529,219 | +1.95(+4.41%) |
Aug 03, 2018 | 41.65 | 44.28 | 41.30 | 44.22 | 384,574 | +2.45(+5.87%) |
Aug 02, 2018 | 42.58 | 42.60 | 40.40 | 41.77 | 501,704 | -0.80(-1.89%) |
Aug 01, 2018 | 40.99 | 43.12 | 40.51 | 42.58 | 1,020,167 | +2.27(+5.62%) |
Jul 31, 2018 | 40.31 | 40.68 | 39.93 | 40.31 | 568,822 | -0.05(-0.13%) |
Jul 30, 2018 | 41.47 | 41.49 | 40.15 | 40.36 | 322,069 | -1.10(-2.66%) |
Jul 27, 2018 | 43.21 | 43.26 | 41.23 | 41.47 | 256,801 | -1.71(-3.97%) |
Jul 26, 2018 | 42.52 | 43.51 | 41.96 | 43.18 | 220,591 | +0.59(+1.38%) |
Jul 25, 2018 | 41.81 | 43.37 | 41.75 | 42.59 | 468,343 | +0.96(+2.31%) |
Jul 24, 2018 | 42.33 | 42.42 | 41.17 | 41.63 | 352,051 | -0.58(-1.37%) |
Jul 23, 2018 | 43.16 | 43.46 | 42.13 | 42.21 | 213,822 | -1.04(-2.41%) |
Jul 20, 2018 | 43.80 | 43.97 | 43.15 | 43.25 | 213,257 | -0.40(-0.92%) |
Jul 19, 2018 | 43.78 | 44.29 | 43.50 | 43.65 | 134,840 | -0.28(-0.64%) |
Jul 18, 2018 | 44.28 | 44.86 | 43.74 | 43.93 | 204,835 | -0.40(-0.91%) |
Jul 17, 2018 | 44.00 | 44.46 | 43.88 | 44.34 | 378,343 | +0.08(+0.18%) |
Jul 16, 2018 | 44.78 | 45.06 | 44.17 | 44.26 | 139,586 | -0.51(-1.13%) |
Jul 13, 2018 | 44.85 | 45.17 | 44.33 | 44.76 | 180,967 | -0.06(-0.14%) |
Jul 12, 2018 | 44.39 | 45.15 | 44.19 | 44.83 | 161,885 | +0.85(+1.93%) |
Jul 11, 2018 | 42.84 | 44.44 | 42.77 | 43.98 | 167,549 | +0.84(+1.95%) |
Jul 10, 2018 | 44.24 | 44.48 | 43.11 | 43.14 | 276,311 | -1.10(-2.49%) |
Jul 09, 2018 | 44.90 | 44.90 | 43.78 | 44.24 | 230,266 | -0.38(-0.84%) |
Jul 06, 2018 | 43.74 | 44.75 | 43.74 | 44.62 | 194,447 | +1.00(+2.29%) |
Jul 05, 2018 | 43.03 | 43.73 | 42.78 | 43.62 | 156,419 | +0.93(+2.17%) |
Jul 03, 2018 | 42.69 | 42.69 | 42.69 | 0 | +0.05(+0.12%) | |
Jul 02, 2018 | 41.47 | 42.61 | 41.20 | 42.64 | 283,565 | +1.11(+2.68%) |
Jun 29, 2018 | 42.08 | 42.26 | 41.45 | 41.53 | 189,776 | -0.42(-1.00%) |
Jun 28, 2018 | 41.29 | 42.25 | 40.97 | 41.95 | 147,322 | +0.75(+1.83%) |
Jun 27, 2018 | 42.09 | 42.33 | 41.16 | 41.19 | 142,350 | -0.89(-2.12%) |
Jun 26, 2018 | 41.72 | 42.18 | 41.47 | 42.09 | 134,229 | +0.65(+1.56%) |
Jun 25, 2018 | 41.11 | 41.59 | 40.26 | 41.44 | 317,363 | +0.14(+0.34%) |
Jun 22, 2018 | 42.45 | 42.45 | 41.10 | 41.30 | 265,565 | -0.87(-2.05%) |
Jun 21, 2018 | 43.23 | 43.23 | 42.01 | 42.17 | 175,931 | -1.13(-2.61%) |
Jun 20, 2018 | 43.28 | 43.66 | 42.95 | 43.29 | 178,952 | +0.23(+0.53%) |
Jun 19, 2018 | 42.73 | 43.33 | 42.02 | 43.07 | 97,826 | -0.14(-0.32%) |
Jun 18, 2018 | 42.48 | 43.64 | 42.48 | 43.21 | 156,260 | +0.50(+1.17%) |
Jun 15, 2018 | 43.08 | 42.52 | 42.71 | 186,067 | -0.37(-0.85%) | |
Jun 14, 2018 | 42.98 | 43.73 | 42.80 | 43.08 | 247,968 | +0.38(+0.90%) |
Jun 13, 2018 | 42.75 | 43.09 | 42.23 | 42.69 | 120,288 | -0.05(-0.12%) |
Jun 12, 2018 | 42.20 | 42.88 | 42.04 | 42.74 | 92,055 | +0.69(+1.64%) |
Jun 11, 2018 | 41.94 | 42.51 | 41.73 | 42.05 | 195,674 | +0.15(+0.35%) |
Jun 08, 2018 | 40.63 | 42.01 | 40.63 | 41.90 | 280,139 | +1.35(+3.32%) |
Jun 07, 2018 | 42.70 | 42.90 | 40.33 | 40.56 | 619,491 | -2.10(-4.92%) |
Jun 06, 2018 | 43.02 | 42.66 | 112,125 | +0.11(+0.27%) | ||
Jun 05, 2018 | 42.66 | 43.51 | 42.28 | 42.54 | 143,293 | +0.13(+0.31%) |
Jun 04, 2018 | 42.09 | 42.68 | 41.76 | 42.41 | 146,820 | +0.40(+0.96%) |
Jun 01, 2018 | 41.82 | 42.18 | 41.71 | 42.01 | 157,335 | +0.54(+1.31%) |
May 31, 2018 | 40.87 | 41.54 | 40.31 | 41.47 | 192,059 | +0.57(+1.39%) |
May 30, 2018 | 40.48 | 41.12 | 40.23 | 40.90 | 177,574 | +0.66(+1.65%) |
May 29, 2018 | 39.98 | 40.39 | 39.73 | 40.23 | 176,864 | -0.08(-0.20%) |
May 25, 2018 | 40.31 | 40.31 | 40.31 | 0 | +0.25(+0.63%) | |
May 24, 2018 | 39.96 | 40.25 | 39.24 | 40.06 | 220,236 | -0.19(-0.48%) |
May 23, 2018 | 40.32 | 40.70 | 40.18 | 40.25 | 204,220 | -0.33(-0.82%) |
May 22, 2018 | 40.76 | 40.95 | 40.51 | 40.58 | 397,614 | -0.10(-0.24%) |
May 21, 2018 | 40.53 | 40.90 | 40.07 | 40.68 | 302,650 | +0.47(+1.18%) |
May 18, 2018 | 40.77 | 40.84 | 40.18 | 40.21 | 213,483 | -0.47(-1.16%) |
May 17, 2018 | 40.08 | 40.99 | 40.08 | 40.68 | 168,627 | +0.55(+1.37%) |
May 16, 2018 | 39.52 | 40.14 | 39.45 | 40.13 | 169,621 | +0.61(+1.55%) |
May 15, 2018 | 38.45 | 39.57 | 38.27 | 39.51 | 170,411 | +0.78(+2.01%) |
May 14, 2018 | 38.54 | 39.54 | 38.42 | 38.74 | 227,181 | +0.28(+0.73%) |
May 11, 2018 | 41.26 | 41.26 | 38.43 | 38.46 | 1,165,574 | -2.83(-6.87%) |
May 10, 2018 | 40.38 | 41.62 | 40.38 | 41.29 | 253,385 | +1.01(+2.50%) |
May 09, 2018 | 39.75 | 40.34 | 39.67 | 40.28 | 201,474 | +0.53(+1.34%) |
May 08, 2018 | 38.56 | 39.75 | 38.56 | 39.75 | 185,265 | +1.07(+2.76%) |
May 07, 2018 | 38.04 | 38.85 | 37.93 | 38.68 | 165,741 | +0.67(+1.77%) |
May 04, 2018 | 37.16 | 38.08 | 37.16 | 38.01 | 182,615 | +0.78(+2.09%) |
May 03, 2018 | 37.55 | 37.83 | 36.83 | 37.23 | 219,226 | -0.43(-1.14%) |
May 02, 2018 | 36.81 | 38.13 | 36.81 | 37.66 | 247,817 | +0.77(+2.09%) |