Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.99 | 24.93 | 23.99 | 24.77 | 1,143,900 | +0.44(+1.81%) |
May 30, 2019 | 23.67 | 24.47 | 23.46 | 24.33 | 1,034,846 | +0.78(+3.31%) |
May 29, 2019 | 23.30 | 23.85 | 23.08 | 23.55 | 2,972,570 | +0.10(+0.43%) |
May 28, 2019 | 24.47 | 24.56 | 23.37 | 23.45 | 1,360,558 | -1.04(-4.25%) |
May 24, 2019 | 24.40 | 25.08 | 24.25 | 24.49 | 672,100 | +0.35(+1.45%) |
May 23, 2019 | 24.60 | 24.77 | 23.93 | 24.14 | 1,284,203 | -0.67(-2.70%) |
May 22, 2019 | 25.61 | 25.70 | 24.61 | 24.81 | 692,109 | -0.95(-3.69%) |
May 21, 2019 | 25.50 | 25.89 | 24.97 | 25.76 | 1,085,336 | +0.56(+2.22%) |
May 20, 2019 | 25.80 | 25.80 | 25.19 | 25.20 | 941,586 | -0.80(-3.08%) |
May 17, 2019 | 26.25 | 26.52 | 25.68 | 26.00 | 1,765,300 | -0.41(-1.55%) |
May 16, 2019 | 26.56 | 26.94 | 26.33 | 26.41 | 670,579 | -0.14(-0.53%) |
May 15, 2019 | 26.32 | 26.73 | 26.20 | 26.55 | 871,132 | -0.03(-0.11%) |
May 14, 2019 | 27.09 | 27.16 | 26.42 | 26.58 | 807,994 | -0.26(-0.97%) |
May 13, 2019 | 27.50 | 27.63 | 26.73 | 26.84 | 982,708 | -1.20(-4.28%) |
May 10, 2019 | 27.55 | 28.43 | 27.50 | 28.04 | 1,156,600 | +0.35(+1.26%) |
May 09, 2019 | 27.01 | 27.94 | 26.70 | 27.69 | 1,422,095 | +0.69(+2.56%) |
May 08, 2019 | 31.01 | 31.29 | 26.02 | 27.00 | 4,966,354 | -7.33(-21.35%) |
May 07, 2019 | 34.67 | 35.24 | 33.90 | 34.33 | 766,720 | -0.67(-1.91%) |
May 06, 2019 | 33.86 | 35.04 | 33.50 | 35.00 | 610,742 | +0.66(+1.92%) |
May 03, 2019 | 33.33 | 34.38 | 33.14 | 34.34 | 570,700 | +1.16(+3.50%) |
May 02, 2019 | 32.05 | 33.21 | 31.97 | 33.18 | 397,333 | +1.26(+3.95%) |
May 01, 2019 | 31.55 | 32.71 | 31.54 | 31.92 | 925,782 | +0.44(+1.40%) |
Apr 30, 2019 | 31.96 | 32.15 | 31.17 | 31.48 | 591,788 | -0.36(-1.13%) |
Apr 29, 2019 | 31.75 | 32.26 | 31.71 | 31.84 | 563,053 | +0.09(+0.28%) |
Apr 26, 2019 | 31.60 | 31.93 | 31.48 | 31.75 | 359,100 | +0.16(+0.51%) |
Apr 25, 2019 | 31.99 | 31.99 | 31.51 | 31.59 | 605,772 | -0.46(-1.44%) |
Apr 24, 2019 | 32.60 | 32.65 | 32.02 | 32.05 | 409,950 | -0.40(-1.23%) |
Apr 23, 2019 | 32.08 | 32.64 | 31.64 | 32.45 | 643,828 | +0.53(+1.66%) |
Apr 22, 2019 | 31.98 | 32.23 | 31.66 | 31.92 | 340,887 | -0.13(-0.41%) |
Apr 18, 2019 | 32.05 | 32.27 | 31.31 | 32.05 | 530,300 | +0.00(+0.00%) |
Apr 17, 2019 | 33.10 | 33.10 | 31.63 | 32.05 | 753,079 | -0.95(-2.88%) |
Apr 16, 2019 | 33.36 | 33.48 | 32.82 | 33.00 | 469,428 | -0.25(-0.75%) |
Apr 15, 2019 | 32.72 | 33.27 | 32.64 | 33.25 | 342,144 | +0.55(+1.68%) |
Apr 12, 2019 | 33.53 | 33.79 | 32.67 | 32.70 | 532,700 | -0.86(-2.56%) |
Apr 11, 2019 | 33.47 | 33.67 | 33.20 | 33.56 | 664,512 | +0.23(+0.69%) |
Apr 10, 2019 | 32.68 | 33.36 | 32.68 | 33.33 | 437,472 | +0.63(+1.93%) |
Apr 09, 2019 | 32.69 | 33.36 | 32.02 | 32.70 | 427,064 | -0.12(-0.37%) |
Apr 08, 2019 | 32.89 | 33.05 | 32.33 | 32.82 | 411,848 | -0.01(-0.03%) |
Apr 05, 2019 | 32.19 | 32.85 | 32.19 | 32.83 | 401,700 | +0.67(+2.08%) |
Apr 04, 2019 | 31.85 | 32.27 | 31.02 | 32.16 | 895,768 | +0.44(+1.39%) |
Apr 03, 2019 | 32.79 | 32.79 | 31.45 | 31.72 | 1,087,372 | -1.08(-3.29%) |
Apr 02, 2019 | 33.29 | 33.41 | 32.76 | 32.80 | 571,990 | -0.30(-0.91%) |
Apr 01, 2019 | 33.38 | 33.86 | 32.99 | 33.10 | 586,177 | -0.10(-0.30%) |
Mar 29, 2019 | 34.93 | 35.09 | 33.07 | 33.20 | 1,331,000 | -1.50(-4.32%) |
Mar 28, 2019 | 34.67 | 35.06 | 34.56 | 34.70 | 687,503 | +0.04(+0.12%) |
Mar 27, 2019 | 34.23 | 35.00 | 34.15 | 34.66 | 1,069,332 | +0.44(+1.29%) |
Mar 26, 2019 | 33.44 | 34.27 | 33.14 | 34.22 | 625,774 | +1.06(+3.20%) |
Mar 25, 2019 | 33.11 | 33.34 | 32.61 | 33.16 | 796,843 | +0.06(+0.18%) |
Mar 22, 2019 | 33.30 | 33.58 | 32.95 | 33.10 | 901,700 | -0.42(-1.25%) |
Mar 21, 2019 | 32.76 | 33.54 | 32.32 | 33.52 | 851,201 | +0.48(+1.45%) |
Mar 20, 2019 | 33.41 | 33.65 | 32.96 | 33.04 | 599,080 | -0.35(-1.05%) |
Mar 19, 2019 | 34.00 | 34.20 | 33.38 | 33.39 | 755,255 | -0.52(-1.53%) |
Mar 18, 2019 | 33.90 | 33.95 | 33.25 | 33.91 | 1,168,815 | +0.26(+0.77%) |
Mar 15, 2019 | 34.06 | 34.08 | 33.57 | 33.65 | 2,457,100 | -0.49(-1.44%) |
Mar 14, 2019 | 33.28 | 34.33 | 33.13 | 34.14 | 1,686,731 | +1.63(+5.01%) |
Mar 13, 2019 | 32.00 | 33.00 | 31.78 | 32.51 | 1,305,344 | +0.62(+1.94%) |
Mar 12, 2019 | 30.83 | 32.16 | 30.82 | 31.89 | 1,190,889 | +1.92(+6.41%) |
Mar 11, 2019 | 29.33 | 30.01 | 29.01 | 29.97 | 1,105,336 | +0.80(+2.74%) |
Mar 08, 2019 | 28.69 | 29.32 | 28.52 | 29.17 | 624,200 | +0.28(+0.97%) |
Mar 07, 2019 | 28.39 | 29.17 | 28.00 | 28.89 | 630,815 | +0.41(+1.44%) |
Mar 06, 2019 | 29.61 | 29.61 | 28.42 | 28.48 | 859,345 | -1.15(-3.88%) |
Mar 05, 2019 | 30.42 | 30.47 | 29.60 | 29.63 | 585,604 | -0.80(-2.63%) |
Mar 04, 2019 | 31.03 | 31.11 | 30.05 | 30.43 | 733,410 | -0.41(-1.33%) |
Mar 01, 2019 | 31.15 | 31.56 | 30.57 | 30.84 | 913,800 | -0.19(-0.61%) |
Feb 28, 2019 | 30.90 | 31.33 | 30.70 | 31.03 | 816,605 | +0.15(+0.49%) |
Feb 27, 2019 | 30.35 | 30.91 | 29.70 | 30.88 | 906,984 | +0.44(+1.45%) |
Feb 26, 2019 | 31.66 | 31.98 | 30.38 | 30.44 | 905,393 | -1.35(-4.25%) |
Feb 25, 2019 | 32.60 | 32.86 | 31.68 | 31.79 | 851,599 | -0.62(-1.91%) |
Feb 22, 2019 | 31.81 | 32.43 | 31.44 | 32.41 | 830,800 | +0.71(+2.24%) |
Feb 21, 2019 | 31.99 | 32.00 | 31.23 | 31.70 | 873,489 | -0.28(-0.88%) |
Feb 20, 2019 | 31.48 | 32.32 | 31.26 | 31.98 | 1,071,835 | +0.50(+1.59%) |
Feb 19, 2019 | 31.37 | 31.62 | 31.03 | 31.48 | 1,033,672 | +0.02(+0.06%) |
Feb 15, 2019 | 31.11 | 31.65 | 30.50 | 31.46 | 1,243,700 | +0.55(+1.78%) |
Feb 14, 2019 | 30.19 | 30.95 | 30.13 | 30.91 | 634,442 | +0.73(+2.42%) |
Feb 13, 2019 | 30.58 | 31.37 | 30.10 | 30.18 | 787,122 | -0.34(-1.11%) |
Feb 12, 2019 | 29.43 | 30.59 | 29.40 | 30.52 | 700,779 | +1.27(+4.34%) |
Feb 11, 2019 | 29.42 | 29.80 | 28.98 | 29.25 | 868,567 | -0.14(-0.48%) |
Feb 08, 2019 | 28.00 | 29.42 | 27.82 | 29.39 | 741,200 | +1.26(+4.48%) |
Feb 07, 2019 | 28.81 | 29.28 | 27.96 | 28.13 | 911,327 | -0.50(-1.75%) |
Feb 06, 2019 | 26.80 | 30.16 | 26.05 | 28.63 | 1,984,505 | +0.76(+2.73%) |
Feb 05, 2019 | 27.63 | 28.67 | 27.53 | 27.87 | 1,245,239 | +0.16(+0.58%) |
Feb 04, 2019 | 26.92 | 27.72 | 26.90 | 27.71 | 1,137,188 | +0.78(+2.90%) |
Feb 01, 2019 | 28.24 | 28.52 | 26.85 | 26.93 | 1,145,100 | -1.26(-4.47%) |
Jan 31, 2019 | 28.76 | 28.94 | 28.06 | 28.19 | 784,882 | -0.71(-2.46%) |
Jan 30, 2019 | 27.78 | 28.92 | 27.53 | 28.90 | 822,993 | +1.32(+4.79%) |
Jan 29, 2019 | 27.40 | 27.76 | 27.20 | 27.58 | 967,930 | +0.19(+0.69%) |
Jan 28, 2019 | 27.54 | 27.87 | 27.11 | 27.39 | 1,143,587 | -0.31(-1.12%) |
Jan 25, 2019 | 27.96 | 28.11 | 27.40 | 27.70 | 1,004,400 | -0.22(-0.79%) |
Jan 24, 2019 | 28.35 | 28.67 | 27.36 | 27.92 | 737,397 | -0.48(-1.69%) |
Jan 23, 2019 | 29.01 | 29.20 | 28.12 | 28.40 | 718,442 | -0.49(-1.70%) |
Jan 22, 2019 | 29.74 | 29.74 | 28.62 | 28.89 | 652,242 | -0.78(-2.63%) |
Jan 18, 2019 | 28.72 | 29.71 | 28.72 | 29.67 | 467,300 | +1.05(+3.67%) |
Jan 17, 2019 | 28.12 | 28.87 | 28.03 | 28.62 | 786,686 | +0.40(+1.42%) |
Jan 16, 2019 | 29.32 | 29.66 | 27.99 | 28.22 | 867,985 | -1.12(-3.82%) |
Jan 15, 2019 | 29.03 | 29.48 | 28.78 | 29.34 | 618,717 | +0.42(+1.45%) |
Jan 14, 2019 | 30.12 | 30.77 | 28.86 | 28.92 | 1,079,985 | -1.34(-4.43%) |
Jan 11, 2019 | 30.58 | 30.84 | 30.05 | 30.26 | 694,900 | -0.41(-1.34%) |
Jan 10, 2019 | 30.48 | 30.72 | 30.05 | 30.67 | 748,449 | +0.18(+0.59%) |
Jan 09, 2019 | 29.12 | 30.93 | 29.12 | 30.49 | 1,235,304 | +1.54(+5.32%) |
Jan 08, 2019 | 28.66 | 29.05 | 28.10 | 28.95 | 1,381,181 | +0.97(+3.47%) |
Jan 07, 2019 | 30.21 | 30.35 | 27.29 | 27.98 | 2,481,282 | -3.34(-10.66%) |
Jan 04, 2019 | 30.52 | 32.41 | 29.68 | 31.32 | 2,217,900 | +2.03(+6.93%) |
Jan 03, 2019 | 29.24 | 29.72 | 28.63 | 29.29 | 975,876 | +0.29(+1.00%) |
Jan 02, 2019 | 28.88 | 29.20 | 28.22 | 29.00 | 781,962 | -0.07(-0.24%) |
Dec 31, 2018 | 28.66 | 29.22 | 28.57 | 29.07 | 525,900 | +0.47(+1.64%) |
Dec 28, 2018 | 28.60 | 29.08 | 28.13 | 28.60 | 310,100 | +0.12(+0.42%) |
Dec 27, 2018 | 28.03 | 28.52 | 27.35 | 28.48 | 436,989 | -0.13(-0.45%) |
Dec 26, 2018 | 27.40 | 28.64 | 27.17 | 28.61 | 680,349 | +1.38(+5.07%) |
Dec 24, 2018 | 27.28 | 27.74 | 26.80 | 27.23 | 295,300 | -0.18(-0.66%) |
Dec 21, 2018 | 28.57 | 29.32 | 27.25 | 27.41 | 2,912,600 | -1.23(-4.29%) |
Dec 20, 2018 | 29.00 | 29.42 | 27.99 | 28.64 | 950,907 | -0.44(-1.51%) |
Dec 19, 2018 | 29.58 | 29.85 | 28.65 | 29.08 | 1,291,137 | -0.42(-1.42%) |
Dec 18, 2018 | 31.16 | 31.32 | 28.50 | 29.50 | 1,148,386 | -1.55(-4.99%) |
Dec 17, 2018 | 31.15 | 31.85 | 30.89 | 31.05 | 896,545 | -0.10(-0.32%) |
Dec 14, 2018 | 31.06 | 31.32 | 30.66 | 31.15 | 566,300 | -0.10(-0.32%) |
Dec 13, 2018 | 31.30 | 31.80 | 31.05 | 31.25 | 623,283 | -0.05(-0.16%) |
Dec 12, 2018 | 31.04 | 31.95 | 30.79 | 31.30 | 1,166,837 | +0.51(+1.66%) |
Dec 11, 2018 | 31.49 | 31.52 | 30.24 | 30.79 | 540,109 | -0.41(-1.31%) |
Dec 10, 2018 | 31.42 | 31.82 | 30.79 | 31.20 | 906,384 | -0.31(-0.98%) |
Dec 07, 2018 | 31.97 | 32.39 | 31.40 | 31.51 | 975,500 | -0.62(-1.93%) |
Dec 06, 2018 | 31.47 | 32.14 | 31.06 | 32.13 | 900,989 | +0.54(+1.71%) |
Dec 04, 2018 | 32.56 | 32.89 | 31.20 | 31.59 | 1,084,200 | -1.00(-3.07%) |
Dec 03, 2018 | 32.73 | 32.94 | 31.71 | 32.59 | 1,093,820 | +0.35(+1.09%) |
Nov 30, 2018 | 32.89 | 33.66 | 32.18 | 32.24 | 1,056,100 | +0.19(+0.59%) |
Nov 29, 2018 | 31.26 | 32.40 | 31.12 | 32.05 | 734,887 | +0.61(+1.94%) |
Nov 28, 2018 | 31.34 | 31.62 | 30.50 | 31.44 | 926,923 | +0.36(+1.16%) |
Nov 27, 2018 | 30.94 | 31.63 | 30.47 | 31.08 | 773,254 | +0.05(+0.16%) |
Nov 26, 2018 | 30.92 | 31.11 | 30.24 | 31.03 | 710,139 | +0.32(+1.04%) |
Nov 23, 2018 | 30.65 | 31.37 | 30.59 | 30.71 | 550,200 | +0.02(+0.07%) |
Nov 21, 2018 | 30.69 | 30.69 | 30.69 | 0 | -1.01(-3.19%) | |
Nov 20, 2018 | 31.90 | 32.82 | 31.60 | 31.70 | 1,183,082 | -0.49(-1.52%) |
Nov 19, 2018 | 32.34 | 32.60 | 31.76 | 32.19 | 1,337,919 | +0.78(+2.48%) |
Nov 16, 2018 | 30.78 | 31.58 | 30.53 | 31.41 | 873,000 | +0.41(+1.32%) |
Nov 15, 2018 | 29.39 | 31.19 | 29.39 | 31.00 | 952,521 | +1.45(+4.91%) |
Nov 14, 2018 | 30.11 | 30.80 | 29.08 | 29.55 | 1,049,383 | -0.44(-1.47%) |
Nov 13, 2018 | 29.90 | 30.35 | 29.33 | 29.99 | 1,128,181 | +0.33(+1.11%) |
Nov 12, 2018 | 30.91 | 30.91 | 29.63 | 29.66 | 1,223,350 | -1.19(-3.86%) |
Nov 09, 2018 | 30.82 | 32.06 | 30.10 | 30.85 | 1,369,500 | -0.31(-0.99%) |
Nov 08, 2018 | 32.90 | 33.13 | 31.09 | 31.16 | 1,449,563 | -1.66(-5.06%) |
Nov 07, 2018 | 35.33 | 35.81 | 32.51 | 32.82 | 3,289,689 | -3.85(-10.50%) |
Nov 06, 2018 | 38.27 | 38.61 | 36.48 | 36.67 | 1,399,617 | -1.64(-4.28%) |
Nov 05, 2018 | 38.64 | 38.94 | 38.13 | 38.31 | 1,076,718 | -0.11(-0.29%) |
Nov 02, 2018 | 39.29 | 40.62 | 38.16 | 38.42 | 1,212,800 | -0.98(-2.49%) |
Nov 01, 2018 | 44.65 | 44.65 | 37.44 | 39.40 | 4,669,301 | -5.63(-12.50%) |
Oct 31, 2018 | 45.84 | 46.76 | 44.77 | 45.03 | 764,110 | -0.44(-0.97%) |
Oct 30, 2018 | 42.25 | 45.50 | 42.25 | 45.47 | 683,571 | +3.05(+7.19%) |
Oct 29, 2018 | 44.49 | 44.76 | 41.68 | 42.42 | 588,996 | -1.52(-3.46%) |
Oct 26, 2018 | 42.51 | 44.25 | 41.80 | 43.94 | 618,600 | +1.05(+2.45%) |
Oct 25, 2018 | 42.37 | 43.73 | 42.04 | 42.89 | 1,006,568 | +0.83(+1.97%) |
Oct 24, 2018 | 43.46 | 43.94 | 41.91 | 42.06 | 663,453 | -1.28(-2.95%) |
Oct 23, 2018 | 43.18 | 43.65 | 42.41 | 43.34 | 592,903 | -0.37(-0.85%) |
Oct 22, 2018 | 44.11 | 44.98 | 42.62 | 43.71 | 654,312 | -0.55(-1.24%) |
Oct 19, 2018 | 44.52 | 44.97 | 43.89 | 44.26 | 1,127,100 | -0.33(-0.74%) |
Oct 18, 2018 | 44.56 | 44.88 | 43.94 | 44.59 | 548,787 | +0.14(+0.31%) |
Oct 17, 2018 | 45.28 | 45.80 | 43.96 | 44.45 | 624,438 | -0.83(-1.83%) |
Oct 16, 2018 | 43.96 | 45.55 | 43.39 | 45.28 | 1,094,965 | +1.64(+3.76%) |
Oct 15, 2018 | 43.57 | 44.48 | 43.30 | 43.64 | 786,360 | +0.14(+0.32%) |
Oct 12, 2018 | 44.22 | 44.25 | 42.84 | 43.50 | 970,500 | -0.19(-0.43%) |
Oct 11, 2018 | 44.55 | 45.49 | 43.61 | 43.69 | 741,844 | -1.17(-2.61%) |
Oct 10, 2018 | 46.41 | 48.77 | 44.71 | 44.86 | 1,131,647 | +1.67(+3.87%) |
Oct 09, 2018 | 42.80 | 44.21 | 42.49 | 43.19 | 629,500 | +0.17(+0.40%) |
Oct 08, 2018 | 42.30 | 43.90 | 41.77 | 43.02 | 706,741 | -1.07(-2.43%) |
Oct 05, 2018 | 45.09 | 45.31 | 43.31 | 44.09 | 674,700 | -0.76(-1.69%) |
Oct 04, 2018 | 45.67 | 45.67 | 44.00 | 44.85 | 826,492 | -0.71(-1.56%) |
Oct 03, 2018 | 44.64 | 45.85 | 44.04 | 45.56 | 558,074 | +1.24(+2.80%) |
Oct 02, 2018 | 44.46 | 45.21 | 44.03 | 44.32 | 628,765 | -0.32(-0.72%) |
Oct 01, 2018 | 46.31 | 46.36 | 44.48 | 44.64 | 667,067 | -1.36(-2.96%) |
Sep 28, 2018 | 46.17 | 46.91 | 45.67 | 46.00 | 703,700 | -0.30(-0.65%) |
Sep 27, 2018 | 46.12 | 47.10 | 45.67 | 46.30 | 461,747 | +0.33(+0.72%) |
Sep 26, 2018 | 46.85 | 46.96 | 45.56 | 45.97 | 976,913 | -0.68(-1.46%) |
Sep 25, 2018 | 47.18 | 48.37 | 46.60 | 46.65 | 520,373 | -0.28(-0.60%) |
Sep 24, 2018 | 46.49 | 47.42 | 46.47 | 46.93 | 559,116 | +0.66(+1.43%) |
Sep 21, 2018 | 47.22 | 47.47 | 45.92 | 46.27 | 1,108,800 | -1.10(-2.32%) |
Sep 20, 2018 | 47.95 | 47.98 | 46.93 | 47.37 | 423,670 | -0.48(-1.00%) |
Sep 19, 2018 | 47.69 | 48.26 | 47.10 | 47.85 | 456,391 | +0.15(+0.31%) |
Sep 18, 2018 | 46.17 | 47.78 | 45.24 | 47.70 | 521,329 | +1.35(+2.91%) |
Sep 17, 2018 | 47.70 | 47.73 | 46.26 | 46.35 | 451,560 | -1.21(-2.54%) |
Sep 14, 2018 | 47.25 | 47.96 | 46.94 | 47.56 | 449,100 | +0.25(+0.53%) |
Sep 13, 2018 | 47.44 | 47.90 | 46.25 | 47.31 | 526,691 | +0.25(+0.53%) |
Sep 12, 2018 | 46.12 | 47.20 | 45.84 | 47.06 | 502,537 | +0.97(+2.10%) |
Sep 11, 2018 | 44.82 | 46.31 | 44.01 | 46.09 | 489,100 | -0.65(-1.39%) |
Sep 10, 2018 | 45.99 | 46.90 | 45.91 | 46.74 | 523,447 | +1.09(+2.39%) |
Sep 07, 2018 | 46.09 | 46.58 | 45.50 | 45.65 | 478,100 | -0.45(-0.98%) |
Sep 06, 2018 | 46.03 | 46.52 | 45.25 | 46.10 | 759,330 | -0.06(-0.13%) |
Sep 05, 2018 | 47.43 | 47.99 | 44.78 | 46.16 | 1,420,862 | -4.18(-8.30%) |
Sep 04, 2018 | 49.72 | 50.44 | 49.48 | 50.34 | 800,563 | +0.55(+1.10%) |
Aug 31, 2018 | 49.79 | 49.79 | 49.79 | 0 | +0.24(+0.48%) | |
Aug 30, 2018 | 49.33 | 49.90 | 49.13 | 49.55 | 506,523 | -0.18(-0.36%) |
Aug 29, 2018 | 49.62 | 49.95 | 49.18 | 49.73 | 728,746 | +0.26(+0.53%) |
Aug 28, 2018 | 49.23 | 49.94 | 48.86 | 49.47 | 1,369,489 | +0.17(+0.34%) |
Aug 27, 2018 | 48.71 | 49.35 | 48.14 | 49.30 | 588,120 | +0.68(+1.40%) |
Aug 24, 2018 | 49.00 | 49.51 | 48.31 | 48.62 | 810,800 | -0.69(-1.40%) |
Aug 23, 2018 | 49.29 | 49.85 | 47.85 | 49.31 | 1,503,263 | +1.11(+2.30%) |
Aug 22, 2018 | 43.50 | 48.87 | 43.50 | 48.20 | 2,997,792 | +4.90(+11.32%) |
Aug 21, 2018 | 42.06 | 43.40 | 41.83 | 43.30 | 1,073,847 | +1.38(+3.29%) |
Aug 20, 2018 | 41.95 | 42.42 | 41.48 | 41.92 | 339,379 | +0.25(+0.60%) |
Aug 17, 2018 | 41.71 | 41.83 | 40.93 | 41.67 | 514,200 | -0.32(-0.76%) |
Aug 16, 2018 | 42.05 | 42.49 | 41.32 | 41.99 | 418,149 | +0.20(+0.48%) |
Aug 15, 2018 | 41.95 | 41.98 | 41.21 | 41.79 | 365,770 | -0.19(-0.45%) |
Aug 14, 2018 | 42.22 | 42.42 | 41.55 | 41.98 | 363,108 | +0.01(+0.02%) |
Aug 13, 2018 | 42.29 | 42.29 | 41.22 | 41.97 | 780,179 | -0.56(-1.32%) |
Aug 10, 2018 | 42.94 | 43.60 | 42.50 | 42.53 | 482,900 | -0.51(-1.18%) |
Aug 09, 2018 | 43.38 | 43.75 | 42.92 | 43.04 | 722,185 | -0.18(-0.42%) |
Aug 08, 2018 | 44.25 | 44.58 | 43.00 | 43.22 | 536,488 | -0.95(-2.15%) |
Aug 07, 2018 | 44.68 | 44.87 | 43.83 | 44.17 | 600,345 | -0.23(-0.52%) |
Aug 06, 2018 | 44.04 | 44.68 | 43.51 | 44.40 | 896,526 | +0.40(+0.91%) |
Aug 03, 2018 | 43.63 | 44.26 | 42.98 | 44.00 | 386,800 | +0.40(+0.92%) |
Aug 02, 2018 | 43.90 | 44.09 | 42.59 | 43.60 | 1,226,525 | -0.44(-1.00%) |
Aug 01, 2018 | 43.75 | 44.52 | 43.37 | 44.04 | 611,392 | +0.29(+0.66%) |
Jul 31, 2018 | 42.95 | 44.06 | 42.53 | 43.75 | 689,568 | +1.00(+2.34%) |
Jul 30, 2018 | 42.64 | 42.86 | 41.80 | 42.75 | 678,395 | +0.18(+0.42%) |
Jul 27, 2018 | 43.33 | 43.38 | 42.23 | 42.57 | 446,500 | -0.64(-1.48%) |
Jul 26, 2018 | 43.67 | 44.06 | 42.50 | 43.21 | 1,829,829 | -0.36(-0.83%) |
Jul 25, 2018 | 43.87 | 44.07 | 43.24 | 43.57 | 538,243 | -0.28(-0.64%) |
Jul 24, 2018 | 44.15 | 44.40 | 43.48 | 43.85 | 639,966 | +0.09(+0.21%) |
Jul 23, 2018 | 43.83 | 44.12 | 43.07 | 43.76 | 609,064 | +0.05(+0.11%) |
Jul 20, 2018 | 43.80 | 43.90 | 43.22 | 43.71 | 835,077 | -0.04(-0.09%) |
Jul 19, 2018 | 42.92 | 43.88 | 42.54 | 43.75 | 623,066 | +0.93(+2.17%) |
Jul 18, 2018 | 42.84 | 43.00 | 42.09 | 42.82 | 436,839 | +0.00(+0.00%) |
Jul 17, 2018 | 42.11 | 43.24 | 41.93 | 42.82 | 689,799 | +0.80(+1.90%) |
Jul 16, 2018 | 42.47 | 42.47 | 40.79 | 42.02 | 685,247 | -0.67(-1.57%) |
Jul 13, 2018 | 42.98 | 43.56 | 42.62 | 42.69 | 643,712 | -0.27(-0.63%) |
Jul 12, 2018 | 43.13 | 43.19 | 42.14 | 42.96 | 856,746 | -0.08(-0.19%) |
Jul 11, 2018 | 40.17 | 44.31 | 40.00 | 43.04 | 3,920,795 | +5.01(+13.17%) |
Jul 10, 2018 | 38.01 | 38.10 | 37.44 | 38.03 | 684,868 | +0.32(+0.85%) |
Jul 09, 2018 | 38.08 | 38.08 | 37.50 | 37.71 | 444,675 | -0.23(-0.61%) |
Jul 06, 2018 | 37.76 | 38.13 | 37.48 | 37.94 | 447,230 | +0.35(+0.93%) |
Jul 05, 2018 | 37.88 | 37.37 | 37.59 | 326,067 | +0.02(+0.05%) | |
Jul 03, 2018 | 37.57 | 37.57 | 37.57 | 0 | -0.14(-0.37%) | |
Jul 02, 2018 | 37.20 | 37.78 | 36.70 | 37.71 | 664,233 | +0.34(+0.91%) |
Jun 29, 2018 | 37.34 | 37.75 | 36.82 | 37.37 | 796,258 | +0.22(+0.59%) |
Jun 28, 2018 | 36.90 | 37.60 | 36.07 | 37.15 | 730,443 | +0.37(+1.01%) |
Jun 27, 2018 | 38.32 | 38.32 | 36.65 | 36.78 | 733,445 | -1.31(-3.44%) |
Jun 26, 2018 | 38.58 | 38.87 | 37.79 | 38.09 | 979,815 | -0.29(-0.76%) |
Jun 25, 2018 | 38.70 | 38.70 | 37.95 | 38.38 | 608,700 | -0.49(-1.26%) |
Jun 22, 2018 | 38.99 | 39.13 | 38.57 | 38.87 | 2,734,033 | +0.18(+0.47%) |
Jun 21, 2018 | 39.25 | 39.34 | 38.55 | 38.69 | 631,401 | -0.36(-0.92%) |
Jun 20, 2018 | 39.85 | 39.85 | 38.34 | 39.05 | 733,619 | -0.47(-1.19%) |
Jun 19, 2018 | 39.80 | 40.03 | 39.35 | 39.52 | 534,068 | -0.65(-1.62%) |
Jun 18, 2018 | 39.35 | 40.72 | 38.83 | 40.17 | 975,474 | +0.75(+1.90%) |
Jun 15, 2018 | 39.86 | 38.83 | 39.42 | 1,910,100 | +0.59(+1.52%) | |
Jun 14, 2018 | 39.18 | 39.31 | 38.17 | 38.83 | 587,365 | -0.07(-0.18%) |
Jun 13, 2018 | 39.00 | 39.30 | 38.67 | 38.90 | 587,291 | -0.28(-0.71%) |
Jun 12, 2018 | 39.28 | 39.41 | 38.70 | 39.18 | 507,369 | +0.10(+0.26%) |
Jun 11, 2018 | 39.17 | 39.36 | 38.74 | 39.08 | 420,024 | -0.09(-0.23%) |
Jun 08, 2018 | 38.91 | 39.61 | 38.91 | 39.17 | 362,268 | +0.05(+0.13%) |
Jun 07, 2018 | 39.35 | 39.35 | 38.77 | 39.12 | 382,931 | -0.22(-0.56%) |
Jun 06, 2018 | 39.80 | 39.80 | 39.11 | 39.34 | 343,175 | -0.45(-1.13%) |
Jun 05, 2018 | 39.90 | 39.90 | 38.96 | 39.79 | 479,479 | +0.02(+0.05%) |
Jun 04, 2018 | 39.36 | 39.88 | 38.65 | 39.77 | 785,318 | +0.30(+0.76%) |