Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.24 | 29.55 | 28.94 | 29.50 | 195,006 | -0.15(-0.51%) |
May 30, 2019 | 29.61 | 29.69 | 29.34 | 29.65 | 119,183 | +0.12(+0.39%) |
May 29, 2019 | 29.54 | 29.65 | 29.15 | 29.53 | 183,013 | -0.29(-0.98%) |
May 28, 2019 | 29.99 | 30.10 | 29.74 | 29.82 | 168,945 | -0.12(-0.42%) |
May 24, 2019 | 29.83 | 30.23 | 29.52 | 29.95 | 98,043 | +0.39(+1.32%) |
May 23, 2019 | 30.02 | 30.02 | 29.40 | 29.55 | 119,628 | -0.74(-2.45%) |
May 22, 2019 | 31.04 | 31.07 | 30.25 | 30.30 | 180,271 | -0.71(-2.28%) |
May 21, 2019 | 30.40 | 31.08 | 30.21 | 31.00 | 146,971 | +0.92(+3.04%) |
May 20, 2019 | 30.88 | 31.07 | 29.52 | 30.09 | 225,432 | -1.06(-3.39%) |
May 17, 2019 | 31.25 | 31.61 | 30.92 | 31.14 | 130,244 | -0.39(-1.24%) |
May 16, 2019 | 31.64 | 31.94 | 31.38 | 31.54 | 159,769 | +0.01(+0.03%) |
May 15, 2019 | 31.15 | 31.74 | 31.00 | 31.53 | 146,097 | +0.12(+0.40%) |
May 14, 2019 | 31.14 | 31.57 | 31.04 | 31.40 | 120,789 | +0.39(+1.26%) |
May 13, 2019 | 31.63 | 31.71 | 30.92 | 31.01 | 156,267 | -1.34(-4.14%) |
May 10, 2019 | 31.98 | 32.52 | 31.68 | 32.35 | 111,020 | +0.30(+0.93%) |
May 09, 2019 | 32.15 | 32.29 | 31.70 | 32.05 | 134,774 | -0.21(-0.65%) |
May 08, 2019 | 32.45 | 32.71 | 32.23 | 32.26 | 136,627 | -0.27(-0.84%) |
May 07, 2019 | 32.99 | 33.12 | 32.26 | 32.53 | 192,772 | -0.80(-2.40%) |
May 06, 2019 | 33.14 | 33.58 | 32.62 | 33.33 | 198,517 | -0.03(-0.10%) |
May 03, 2019 | 32.53 | 33.42 | 32.53 | 33.37 | 125,438 | +1.11(+3.43%) |
May 02, 2019 | 32.14 | 32.52 | 31.78 | 32.26 | 124,155 | -0.07(-0.21%) |
May 01, 2019 | 32.88 | 33.05 | 32.29 | 32.33 | 175,932 | -0.57(-1.72%) |
Apr 30, 2019 | 32.83 | 33.02 | 32.48 | 32.89 | 266,548 | -0.08(-0.25%) |
Apr 29, 2019 | 32.60 | 33.03 | 32.58 | 32.97 | 213,713 | +0.51(+1.56%) |
Apr 26, 2019 | 32.03 | 32.68 | 31.81 | 32.47 | 115,946 | +0.54(+1.69%) |
Apr 25, 2019 | 32.17 | 32.19 | 31.70 | 31.93 | 120,859 | -0.26(-0.80%) |
Apr 24, 2019 | 32.34 | 32.41 | 31.96 | 32.18 | 124,399 | -0.19(-0.59%) |
Apr 23, 2019 | 31.84 | 32.58 | 31.59 | 32.38 | 123,768 | +0.53(+1.67%) |
Apr 22, 2019 | 32.32 | 32.39 | 31.48 | 31.84 | 193,444 | -0.37(-1.16%) |
Apr 18, 2019 | 31.83 | 32.32 | 31.78 | 32.22 | 208,824 | +0.35(+1.10%) |
Apr 17, 2019 | 32.84 | 32.99 | 31.83 | 31.87 | 176,361 | -0.70(-2.15%) |
Apr 16, 2019 | 32.58 | 32.63 | 31.36 | 32.57 | 311,623 | -0.55(-1.66%) |
Apr 15, 2019 | 34.21 | 34.35 | 32.93 | 33.12 | 116,363 | -1.04(-3.05%) |
Apr 12, 2019 | 33.51 | 34.17 | 33.48 | 34.16 | 153,674 | +0.90(+2.70%) |
Apr 11, 2019 | 33.40 | 33.71 | 33.12 | 33.26 | 165,214 | -0.12(-0.37%) |
Apr 10, 2019 | 33.09 | 33.40 | 32.84 | 33.38 | 174,632 | +0.46(+1.39%) |
Apr 09, 2019 | 33.93 | 33.93 | 32.86 | 32.92 | 222,956 | -1.01(-2.97%) |
Apr 08, 2019 | 34.28 | 34.28 | 33.68 | 33.93 | 171,341 | -0.42(-1.21%) |
Apr 05, 2019 | 34.23 | 34.46 | 33.89 | 34.35 | 186,235 | +0.12(+0.36%) |
Apr 04, 2019 | 34.17 | 34.46 | 33.88 | 34.22 | 229,087 | +0.21(+0.61%) |
Apr 03, 2019 | 34.56 | 34.58 | 33.83 | 34.02 | 174,118 | -0.24(-0.70%) |
Apr 02, 2019 | 35.17 | 35.17 | 34.17 | 34.26 | 186,938 | -0.87(-2.46%) |
Apr 01, 2019 | 34.61 | 35.38 | 34.61 | 35.12 | 199,281 | +0.79(+2.30%) |
Mar 29, 2019 | 34.96 | 35.10 | 33.92 | 34.33 | 333,782 | -0.35(-1.01%) |
Mar 28, 2019 | 34.30 | 34.86 | 34.30 | 34.68 | 217,226 | +0.46(+1.34%) |
Mar 27, 2019 | 34.32 | 34.58 | 33.79 | 34.22 | 133,934 | -0.09(-0.27%) |
Mar 26, 2019 | 34.22 | 34.48 | 33.98 | 34.31 | 171,762 | +0.45(+1.33%) |
Mar 25, 2019 | 33.29 | 33.99 | 33.17 | 33.87 | 228,325 | +0.56(+1.67%) |
Mar 22, 2019 | 34.30 | 34.36 | 33.30 | 33.31 | 266,617 | -1.19(-3.45%) |
Mar 21, 2019 | 33.49 | 34.54 | 33.49 | 34.50 | 178,458 | +0.95(+2.83%) |
Mar 20, 2019 | 33.97 | 34.19 | 33.33 | 33.55 | 378,323 | -0.57(-1.68%) |
Mar 19, 2019 | 34.32 | 34.60 | 34.04 | 34.12 | 380,527 | -0.02(-0.07%) |
Mar 18, 2019 | 33.79 | 34.44 | 33.79 | 34.15 | 212,391 | +0.40(+1.18%) |
Mar 15, 2019 | 33.98 | 34.00 | 33.52 | 33.75 | 644,735 | +0.02(+0.07%) |
Mar 14, 2019 | 33.49 | 33.88 | 33.21 | 33.72 | 349,598 | +0.30(+0.91%) |
Mar 13, 2019 | 33.11 | 33.58 | 33.03 | 33.42 | 351,531 | +0.54(+1.65%) |
Mar 12, 2019 | 33.23 | 33.45 | 32.81 | 32.88 | 204,696 | -0.28(-0.84%) |
Mar 11, 2019 | 33.28 | 33.56 | 32.97 | 33.16 | 613,545 | +0.01(+0.03%) |
Mar 08, 2019 | 32.83 | 33.29 | 32.57 | 33.15 | 198,338 | +0.05(+0.15%) |
Mar 07, 2019 | 33.73 | 33.73 | 32.87 | 33.10 | 349,079 | -0.71(-2.09%) |
Mar 06, 2019 | 33.98 | 34.10 | 33.54 | 33.81 | 260,117 | -0.09(-0.27%) |
Mar 05, 2019 | 33.99 | 34.31 | 33.88 | 33.90 | 316,721 | -0.15(-0.44%) |
Mar 04, 2019 | 33.65 | 34.55 | 33.65 | 34.05 | 538,197 | +0.50(+1.50%) |
Mar 01, 2019 | 33.38 | 33.74 | 32.86 | 33.54 | 439,915 | +0.44(+1.34%) |
Feb 28, 2019 | 34.99 | 34.99 | 32.74 | 33.10 | 972,087 | -1.42(-4.13%) |
Feb 27, 2019 | 35.05 | 35.19 | 34.23 | 34.52 | 429,480 | -0.47(-1.34%) |
Feb 26, 2019 | 35.28 | 35.60 | 34.81 | 34.99 | 500,985 | -0.37(-1.05%) |
Feb 25, 2019 | 34.23 | 35.59 | 34.23 | 35.36 | 387,253 | +1.34(+3.94%) |
Feb 22, 2019 | 33.40 | 34.26 | 33.40 | 34.02 | 322,224 | +0.89(+2.68%) |
Feb 21, 2019 | 33.44 | 33.80 | 32.94 | 33.13 | 216,976 | -0.36(-1.08%) |
Feb 20, 2019 | 32.95 | 33.81 | 32.89 | 33.49 | 515,822 | +0.56(+1.70%) |
Feb 19, 2019 | 32.88 | 33.29 | 32.83 | 32.93 | 201,682 | +0.04(+0.13%) |
Feb 15, 2019 | 32.83 | 32.95 | 32.48 | 32.89 | 232,103 | +0.45(+1.40%) |
Feb 14, 2019 | 32.70 | 33.01 | 32.37 | 32.44 | 361,412 | -0.32(-0.98%) |
Feb 13, 2019 | 32.93 | 33.03 | 32.59 | 32.76 | 221,700 | +0.02(+0.05%) |
Feb 12, 2019 | 32.41 | 33.18 | 32.33 | 32.74 | 280,170 | +0.63(+1.95%) |
Feb 11, 2019 | 32.13 | 32.38 | 31.74 | 32.12 | 192,536 | +0.14(+0.44%) |
Feb 08, 2019 | 32.13 | 32.23 | 31.52 | 31.98 | 221,779 | -0.15(-0.46%) |
Feb 07, 2019 | 31.74 | 32.41 | 31.62 | 32.13 | 238,573 | +0.21(+0.67%) |
Feb 06, 2019 | 31.95 | 32.53 | 31.74 | 31.91 | 471,880 | -0.04(-0.13%) |
Feb 05, 2019 | 31.71 | 32.05 | 31.05 | 31.95 | 408,967 | +0.33(+1.04%) |
Feb 04, 2019 | 32.11 | 32.22 | 31.44 | 31.62 | 279,622 | -0.41(-1.28%) |
Feb 01, 2019 | 32.37 | 32.55 | 31.95 | 32.04 | 326,232 | -0.07(-0.23%) |
Jan 31, 2019 | 32.13 | 32.48 | 31.86 | 32.11 | 199,073 | -0.10(-0.31%) |
Jan 30, 2019 | 32.26 | 32.42 | 31.39 | 32.21 | 280,343 | +0.30(+0.93%) |
Jan 29, 2019 | 32.13 | 32.30 | 31.52 | 31.91 | 446,876 | -0.20(-0.62%) |
Jan 28, 2019 | 32.57 | 32.72 | 31.82 | 32.11 | 295,448 | -0.94(-2.84%) |
Jan 25, 2019 | 33.39 | 33.56 | 32.96 | 33.05 | 150,849 | +0.02(+0.07%) |
Jan 24, 2019 | 32.59 | 33.49 | 32.59 | 33.02 | 175,410 | +0.44(+1.34%) |
Jan 23, 2019 | 32.94 | 33.37 | 32.13 | 32.59 | 192,412 | -0.30(-0.90%) |
Jan 22, 2019 | 33.11 | 33.73 | 32.57 | 32.88 | 170,817 | -0.48(-1.43%) |
Jan 18, 2019 | 33.38 | 33.67 | 33.21 | 33.36 | 148,905 | +0.26(+0.80%) |
Jan 17, 2019 | 32.60 | 33.46 | 32.60 | 33.10 | 200,460 | +0.30(+0.93%) |
Jan 16, 2019 | 32.64 | 33.07 | 32.30 | 32.79 | 189,259 | +0.38(+1.17%) |
Jan 15, 2019 | 31.95 | 32.60 | 31.76 | 32.41 | 185,776 | +0.59(+1.86%) |
Jan 14, 2019 | 32.54 | 32.69 | 31.79 | 31.82 | 266,197 | -0.80(-2.45%) |
Jan 11, 2019 | 32.57 | 32.81 | 32.16 | 32.62 | 175,747 | +0.09(+0.28%) |
Jan 10, 2019 | 32.02 | 32.90 | 31.76 | 32.53 | 282,253 | +0.63(+1.96%) |
Jan 09, 2019 | 32.12 | 32.32 | 31.69 | 31.90 | 263,271 | -0.14(-0.44%) |
Jan 08, 2019 | 31.83 | 32.32 | 31.51 | 32.04 | 301,443 | +0.73(+2.34%) |
Jan 07, 2019 | 30.46 | 32.23 | 30.46 | 31.31 | 353,990 | +0.24(+0.77%) |
Jan 04, 2019 | 30.01 | 31.32 | 29.93 | 31.07 | 691,574 | +1.65(+5.63%) |
Jan 03, 2019 | 30.28 | 30.45 | 29.25 | 29.42 | 525,252 | -0.96(-3.17%) |
Jan 02, 2019 | 30.24 | 30.80 | 29.62 | 30.38 | 308,939 | -0.17(-0.57%) |
Dec 31, 2018 | 29.44 | 30.55 | 29.35 | 30.55 | 324,046 | +1.38(+4.71%) |
Dec 28, 2018 | 29.20 | 29.83 | 28.95 | 29.18 | 304,127 | +0.18(+0.62%) |
Dec 27, 2018 | 27.53 | 29.01 | 27.03 | 29.00 | 549,608 | +1.25(+4.51%) |
Dec 26, 2018 | 26.87 | 27.88 | 26.18 | 27.75 | 600,055 | +1.14(+4.27%) |
Dec 24, 2018 | 27.71 | 27.72 | 26.55 | 26.61 | 298,297 | -1.10(-3.98%) |
Dec 21, 2018 | 28.19 | 28.41 | 27.49 | 27.71 | 1,364,079 | -0.68(-2.38%) |
Dec 20, 2018 | 30.05 | 30.88 | 28.18 | 28.39 | 1,157,984 | -6.25(-18.04%) |
Dec 19, 2018 | 35.61 | 36.09 | 34.46 | 34.64 | 220,368 | -0.84(-2.37%) |
Dec 18, 2018 | 35.55 | 36.13 | 35.38 | 35.48 | 219,821 | +0.11(+0.30%) |
Dec 17, 2018 | 35.68 | 36.58 | 35.08 | 35.37 | 218,717 | -0.67(-1.85%) |
Dec 14, 2018 | 35.59 | 36.39 | 35.51 | 36.04 | 236,890 | +0.33(+0.94%) |
Dec 13, 2018 | 36.18 | 36.45 | 35.65 | 35.70 | 186,510 | -0.59(-1.62%) |
Dec 12, 2018 | 36.18 | 36.79 | 35.16 | 36.29 | 194,504 | +0.86(+2.42%) |
Dec 11, 2018 | 37.03 | 37.03 | 35.21 | 35.43 | 245,491 | -0.96(-2.64%) |
Dec 10, 2018 | 36.39 | 36.59 | 35.66 | 36.40 | 176,807 | +0.09(+0.25%) |
Dec 07, 2018 | 36.68 | 38.00 | 36.30 | 36.31 | 398,088 | -0.38(-1.04%) |
Dec 06, 2018 | 38.31 | 38.67 | 35.08 | 36.69 | 579,416 | -4.00(-9.84%) |
Dec 04, 2018 | 41.91 | 42.27 | 40.52 | 40.69 | 260,321 | -1.28(-3.05%) |
Dec 03, 2018 | 42.55 | 43.14 | 41.32 | 41.97 | 120,133 | +0.18(+0.43%) |
Nov 30, 2018 | 40.81 | 41.91 | 40.77 | 41.79 | 208,061 | +1.00(+2.46%) |
Nov 29, 2018 | 40.74 | 41.52 | 40.43 | 40.79 | 211,433 | -0.09(-0.22%) |
Nov 28, 2018 | 40.66 | 40.88 | 39.02 | 40.88 | 341,430 | +0.45(+1.11%) |
Nov 27, 2018 | 41.78 | 41.88 | 40.41 | 40.43 | 177,037 | -1.57(-3.75%) |
Nov 26, 2018 | 42.35 | 42.75 | 41.69 | 42.00 | 151,785 | +0.01(+0.02%) |
Nov 23, 2018 | 41.39 | 42.26 | 41.32 | 42.00 | 38,643 | +0.28(+0.66%) |
Nov 21, 2018 | 41.72 | 41.72 | 41.72 | 0 | +0.16(+0.39%) | |
Nov 20, 2018 | 41.30 | 42.06 | 41.25 | 41.56 | 103,260 | -0.21(-0.51%) |
Nov 19, 2018 | 41.78 | 42.06 | 41.41 | 41.77 | 143,494 | -0.06(-0.14%) |
Nov 16, 2018 | 41.35 | 42.36 | 40.86 | 41.83 | 209,901 | +0.47(+1.14%) |
Nov 15, 2018 | 40.50 | 41.68 | 40.50 | 41.35 | 87,498 | +0.71(+1.74%) |
Nov 14, 2018 | 40.42 | 41.03 | 40.02 | 40.64 | 101,900 | +0.67(+1.67%) |
Nov 13, 2018 | 40.11 | 40.78 | 39.76 | 39.97 | 105,463 | +0.15(+0.39%) |
Nov 12, 2018 | 40.06 | 40.58 | 39.71 | 39.82 | 113,073 | -0.11(-0.29%) |
Nov 09, 2018 | 41.08 | 41.22 | 39.64 | 39.93 | 115,684 | -1.29(-3.12%) |
Nov 08, 2018 | 40.74 | 41.27 | 40.61 | 41.22 | 64,789 | +0.35(+0.86%) |
Nov 07, 2018 | 40.11 | 40.89 | 39.58 | 40.87 | 116,524 | +1.13(+2.85%) |
Nov 06, 2018 | 40.00 | 40.46 | 39.53 | 39.74 | 125,710 | -0.21(-0.53%) |
Nov 05, 2018 | 39.98 | 40.34 | 39.66 | 39.95 | 161,723 | -0.19(-0.47%) |
Nov 02, 2018 | 39.79 | 40.33 | 39.33 | 40.14 | 211,128 | +0.57(+1.44%) |
Nov 01, 2018 | 38.83 | 39.90 | 38.74 | 39.57 | 138,523 | +1.01(+2.62%) |
Oct 31, 2018 | 38.86 | 39.00 | 37.99 | 38.56 | 204,378 | +0.23(+0.60%) |
Oct 30, 2018 | 37.05 | 38.39 | 37.05 | 38.33 | 170,459 | +1.31(+3.55%) |
Oct 29, 2018 | 38.14 | 38.72 | 36.62 | 37.02 | 221,233 | -0.55(-1.48%) |
Oct 26, 2018 | 37.50 | 38.40 | 37.11 | 37.57 | 152,365 | -0.44(-1.16%) |
Oct 25, 2018 | 36.77 | 38.22 | 36.63 | 38.01 | 197,872 | +1.56(+4.27%) |
Oct 24, 2018 | 38.28 | 38.43 | 36.40 | 36.45 | 192,208 | -1.77(-4.63%) |
Oct 23, 2018 | 37.97 | 38.77 | 37.23 | 38.22 | 136,904 | -0.31(-0.80%) |
Oct 22, 2018 | 38.59 | 38.91 | 38.31 | 38.53 | 160,285 | -0.03(-0.08%) |
Oct 19, 2018 | 38.50 | 39.07 | 38.31 | 38.56 | 130,160 | +0.07(+0.17%) |
Oct 18, 2018 | 38.49 | 39.26 | 38.35 | 38.50 | 168,325 | -0.59(-1.52%) |
Oct 17, 2018 | 39.44 | 39.70 | 38.74 | 39.09 | 136,716 | -0.38(-0.97%) |
Oct 16, 2018 | 38.86 | 39.50 | 38.60 | 39.48 | 128,228 | +0.86(+2.24%) |
Oct 15, 2018 | 38.06 | 38.83 | 37.81 | 38.61 | 150,413 | +0.46(+1.22%) |
Oct 12, 2018 | 39.16 | 39.16 | 37.37 | 38.15 | 209,165 | -0.44(-1.14%) |
Oct 11, 2018 | 39.06 | 40.00 | 38.55 | 38.59 | 273,367 | -0.50(-1.27%) |
Oct 10, 2018 | 39.99 | 40.13 | 38.80 | 39.09 | 259,396 | -1.03(-2.56%) |
Oct 09, 2018 | 41.38 | 41.38 | 40.03 | 40.11 | 218,032 | -1.45(-3.49%) |
Oct 08, 2018 | 41.52 | 42.02 | 41.45 | 41.56 | 138,744 | +0.05(+0.12%) |
Oct 05, 2018 | 41.86 | 42.11 | 41.12 | 41.52 | 212,968 | -0.44(-1.05%) |
Oct 04, 2018 | 42.66 | 42.66 | 41.65 | 41.96 | 101,697 | -0.90(-2.09%) |
Oct 03, 2018 | 43.93 | 43.93 | 42.80 | 42.85 | 136,870 | -0.80(-1.83%) |
Oct 02, 2018 | 43.13 | 44.25 | 43.13 | 43.65 | 178,345 | +0.50(+1.15%) |
Oct 01, 2018 | 43.80 | 44.25 | 42.87 | 43.15 | 245,232 | -0.59(-1.34%) |
Sep 28, 2018 | 44.22 | 44.47 | 43.63 | 43.74 | 185,243 | -0.58(-1.31%) |
Sep 27, 2018 | 45.16 | 45.30 | 44.16 | 44.32 | 152,743 | -0.73(-1.63%) |
Sep 26, 2018 | 45.65 | 45.69 | 44.85 | 45.05 | 156,735 | -0.61(-1.34%) |
Sep 25, 2018 | 46.70 | 46.70 | 45.61 | 45.66 | 153,070 | -0.84(-1.81%) |
Sep 24, 2018 | 47.73 | 48.00 | 46.43 | 46.50 | 112,830 | -1.22(-2.56%) |
Sep 21, 2018 | 47.96 | 48.09 | 47.62 | 47.73 | 470,345 | -0.22(-0.46%) |
Sep 20, 2018 | 47.29 | 47.99 | 47.23 | 47.95 | 132,311 | +0.81(+1.71%) |
Sep 19, 2018 | 46.75 | 47.26 | 46.75 | 47.14 | 180,192 | +0.42(+0.91%) |
Sep 18, 2018 | 46.59 | 47.00 | 46.02 | 46.72 | 129,363 | +0.24(+0.53%) |
Sep 17, 2018 | 46.85 | 47.12 | 46.40 | 46.47 | 211,459 | -0.23(-0.49%) |
Sep 14, 2018 | 45.83 | 46.93 | 45.83 | 46.70 | 181,072 | +0.99(+2.18%) |
Sep 13, 2018 | 45.50 | 45.92 | 45.17 | 45.71 | 169,048 | +0.45(+1.00%) |
Sep 12, 2018 | 45.28 | 45.41 | 44.95 | 45.25 | 247,442 | -0.07(-0.16%) |
Sep 11, 2018 | 45.43 | 45.44 | 44.73 | 45.33 | 134,529 | -0.34(-0.74%) |
Sep 10, 2018 | 45.65 | 45.85 | 45.49 | 45.66 | 147,947 | +0.32(+0.71%) |
Sep 07, 2018 | 44.85 | 45.37 | 44.76 | 45.34 | 161,226 | +0.37(+0.83%) |
Sep 06, 2018 | 44.80 | 44.99 | 44.58 | 44.97 | 144,324 | +0.27(+0.62%) |
Sep 05, 2018 | 44.50 | 44.96 | 43.78 | 44.69 | 189,737 | +0.15(+0.35%) |
Sep 04, 2018 | 44.46 | 44.83 | 43.58 | 44.54 | 223,792 | -0.09(-0.20%) |
Aug 31, 2018 | 44.63 | 44.63 | 44.63 | 0 | -1.53(-3.31%) | |
Aug 30, 2018 | 45.37 | 47.58 | 43.55 | 46.16 | 511,651 | +1.10(+2.44%) |
Aug 29, 2018 | 44.71 | 45.48 | 44.44 | 45.06 | 229,911 | +0.56(+1.25%) |
Aug 28, 2018 | 44.64 | 44.78 | 44.19 | 44.50 | 175,783 | +0.02(+0.04%) |
Aug 27, 2018 | 43.72 | 44.95 | 43.72 | 44.48 | 146,798 | +0.93(+2.14%) |
Aug 24, 2018 | 42.86 | 43.59 | 42.28 | 43.55 | 160,856 | +0.92(+2.16%) |
Aug 23, 2018 | 42.75 | 43.27 | 42.46 | 42.63 | 116,487 | -0.09(-0.21%) |
Aug 22, 2018 | 43.21 | 43.39 | 42.36 | 42.72 | 75,865 | -0.49(-1.14%) |
Aug 21, 2018 | 42.79 | 43.48 | 42.68 | 43.21 | 85,983 | +0.53(+1.25%) |
Aug 20, 2018 | 43.00 | 43.22 | 42.61 | 42.68 | 78,779 | -0.18(-0.42%) |
Aug 17, 2018 | 42.45 | 42.97 | 42.45 | 42.86 | 70,722 | +0.32(+0.76%) |
Aug 16, 2018 | 42.20 | 42.74 | 42.01 | 42.53 | 82,161 | +0.61(+1.47%) |
Aug 15, 2018 | 42.62 | 42.73 | 41.63 | 41.92 | 163,254 | -0.98(-2.28%) |
Aug 14, 2018 | 42.69 | 43.16 | 42.66 | 42.90 | 84,225 | +0.32(+0.74%) |
Aug 13, 2018 | 43.00 | 43.13 | 42.07 | 42.58 | 90,462 | -0.43(-1.00%) |
Aug 10, 2018 | 42.99 | 43.61 | 42.90 | 43.01 | 102,745 | -0.23(-0.54%) |
Aug 09, 2018 | 43.25 | 43.68 | 43.15 | 43.25 | 128,677 | +0.04(+0.09%) |
Aug 08, 2018 | 44.25 | 44.25 | 43.20 | 43.21 | 131,968 | -1.12(-2.52%) |
Aug 07, 2018 | 44.22 | 44.69 | 44.22 | 44.32 | 103,097 | +0.27(+0.62%) |
Aug 06, 2018 | 43.46 | 44.23 | 43.46 | 44.05 | 156,840 | +0.48(+1.10%) |
Aug 03, 2018 | 43.44 | 43.83 | 43.03 | 43.57 | 102,374 | +0.27(+0.64%) |
Aug 02, 2018 | 43.25 | 43.61 | 43.00 | 43.29 | 85,876 | -0.20(-0.46%) |
Aug 01, 2018 | 44.04 | 44.18 | 43.21 | 43.50 | 114,882 | -0.54(-1.23%) |
Jul 31, 2018 | 43.17 | 44.18 | 42.78 | 44.04 | 167,729 | +1.11(+2.58%) |
Jul 30, 2018 | 42.95 | 43.56 | 42.71 | 42.93 | 126,291 | +0.23(+0.53%) |
Jul 27, 2018 | 43.04 | 43.18 | 42.53 | 42.70 | 119,683 | -0.30(-0.70%) |
Jul 26, 2018 | 42.51 | 43.09 | 42.25 | 43.00 | 105,625 | +0.57(+1.35%) |
Jul 25, 2018 | 42.55 | 42.58 | 42.03 | 42.43 | 134,111 | -0.12(-0.29%) |
Jul 24, 2018 | 42.83 | 43.32 | 42.34 | 42.55 | 165,028 | -0.07(-0.17%) |
Jul 23, 2018 | 43.04 | 43.17 | 42.41 | 42.62 | 146,617 | -0.43(-1.00%) |
Jul 20, 2018 | 43.52 | 43.52 | 42.92 | 43.05 | 99,433 | -0.63(-1.44%) |
Jul 19, 2018 | 43.00 | 43.81 | 42.93 | 43.68 | 121,866 | +0.79(+1.85%) |
Jul 18, 2018 | 42.33 | 42.96 | 42.14 | 42.89 | 156,874 | +0.68(+1.61%) |
Jul 17, 2018 | 42.04 | 42.39 | 41.88 | 42.21 | 184,296 | +0.04(+0.10%) |
Jul 16, 2018 | 43.56 | 43.73 | 42.01 | 42.17 | 656,808 | -1.95(-4.42%) |
Jul 13, 2018 | 44.08 | 44.65 | 44.08 | 44.12 | 146,434 | +0.03(+0.07%) |
Jul 12, 2018 | 43.87 | 44.26 | 43.68 | 44.09 | 160,120 | +0.41(+0.94%) |
Jul 11, 2018 | 43.35 | 43.79 | 43.07 | 43.68 | 193,783 | +0.10(+0.22%) |
Jul 10, 2018 | 43.77 | 43.89 | 43.21 | 43.58 | 169,983 | -0.08(-0.19%) |
Jul 09, 2018 | 43.12 | 43.83 | 43.05 | 43.66 | 180,021 | +0.70(+1.62%) |
Jul 06, 2018 | 42.79 | 43.10 | 42.48 | 42.96 | 170,406 | +0.07(+0.17%) |
Jul 05, 2018 | 42.41 | 42.91 | 41.54 | 42.89 | 241,585 | +0.74(+1.75%) |
Jul 03, 2018 | 42.15 | 42.15 | 42.15 | 0 | -0.15(-0.34%) | |
Jul 02, 2018 | 42.37 | 42.51 | 41.59 | 42.30 | 233,549 | -0.48(-1.12%) |
Jun 29, 2018 | 43.41 | 43.62 | 42.72 | 42.78 | 326,912 | -0.53(-1.21%) |
Jun 28, 2018 | 43.72 | 43.93 | 43.21 | 43.30 | 165,230 | -0.39(-0.89%) |
Jun 27, 2018 | 44.20 | 44.54 | 43.68 | 43.69 | 255,560 | -0.36(-0.81%) |
Jun 26, 2018 | 44.00 | 44.23 | 43.76 | 44.05 | 239,020 | +0.02(+0.04%) |
Jun 25, 2018 | 44.31 | 44.49 | 43.58 | 44.03 | 209,905 | -0.32(-0.73%) |
Jun 22, 2018 | 44.93 | 44.93 | 44.27 | 44.35 | 680,816 | -0.21(-0.47%) |
Jun 21, 2018 | 45.29 | 45.29 | 44.47 | 44.56 | 233,490 | -0.66(-1.45%) |
Jun 20, 2018 | 44.81 | 45.22 | 44.44 | 45.22 | 225,496 | +0.49(+1.10%) |
Jun 19, 2018 | 44.24 | 44.74 | 44.24 | 44.73 | 253,638 | +0.05(+0.11%) |
Jun 18, 2018 | 44.27 | 44.70 | 43.77 | 44.68 | 359,545 | +0.03(+0.07%) |
Jun 15, 2018 | 44.75 | 43.80 | 44.65 | 457,697 | +0.02(+0.04%) | |
Jun 14, 2018 | 44.96 | 45.09 | 44.15 | 44.63 | 365,666 | -0.33(-0.73%) |
Jun 13, 2018 | 46.77 | 46.77 | 44.61 | 44.96 | 422,059 | -1.80(-3.85%) |
Jun 12, 2018 | 47.13 | 47.74 | 46.54 | 46.76 | 387,607 | -0.14(-0.29%) |
Jun 11, 2018 | 47.13 | 47.54 | 46.66 | 46.89 | 375,401 | +0.17(+0.36%) |
Jun 08, 2018 | 46.28 | 46.81 | 45.79 | 46.72 | 753,869 | +0.73(+1.59%) |
Jun 07, 2018 | 49.24 | 50.37 | 45.88 | 45.99 | 903,496 | -3.64(-7.33%) |
Jun 06, 2018 | 49.77 | 49.63 | 436,158 | +0.62(+1.26%) | ||
Jun 05, 2018 | 48.31 | 49.23 | 48.31 | 49.01 | 194,105 | +0.84(+1.75%) |
Jun 04, 2018 | 47.78 | 48.23 | 47.55 | 48.17 | 277,857 | +0.59(+1.25%) |